date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.02,22.15,21.93,22.02,235200.0,19.5019,19.617,19.4222,19.5019,235200.0
2005-01-03 09:40:00,22.02,22.09,21.99,21.99,152200.0,19.5019,19.5639,19.4753,19.4753,152200.0
2005-01-03 09:50:00,21.98,21.99,21.9,21.94,27000.0,19.4665,19.4753,19.3956,19.431,27000.0
2005-01-03 10:00:00,21.95,22.0,21.75,21.78,69800.0,19.4399,19.4842,19.2628,19.2893,69800.0
2005-01-03 10:10:00,21.78,21.8,21.63,21.7,100400.0,19.2893,19.307,19.1565,19.2185,100400.0
2005-01-03 10:20:00,21.7,21.7,21.58,21.6,92400.0,19.2185,19.2185,19.1122,19.1299,92400.0
2005-01-03 10:30:00,21.59,21.59,21.29,21.33,200800.0,19.1211,19.1211,18.8554,18.8908,200800.0
2005-01-03 10:40:00,21.33,21.47,21.32,21.46,173200.0,18.8908,19.0148,18.8819,19.0059,173200.0
2005-01-03 10:50:00,21.47,21.61,21.36,21.58,215000.0,19.0148,19.1388,18.9174,19.1122,215000.0
2005-01-03 11:00:00,21.58,21.58,21.4,21.44,132800.0,19.1122,19.1122,18.9528,18.9882,132800.0
2005-01-03 11:10:00,21.44,21.57,21.44,21.56,34800.0,18.9882,19.1033,18.9882,19.0945,34800.0
2005-01-03 11:20:00,21.56,21.6,21.56,21.57,35600.0,19.0945,19.1299,19.0945,19.1033,35600.0
2005-01-03 11:30:00,21.57,21.64,21.56,21.57,80800.0,19.1033,19.1653,19.0945,19.1033,80800.0
2005-01-03 11:40:00,21.59,21.65,21.56,21.64,29000.0,19.1211,19.1742,19.0945,19.1653,29000.0
2005-01-03 11:50:00,21.63,21.65,21.61,21.64,50600.0,19.1565,19.1742,19.1388,19.1653,50600.0
2005-01-03 12:00:00,21.64,21.64,21.58,21.63,37600.0,19.1653,19.1653,19.1122,19.1565,37600.0
2005-01-03 12:10:00,21.64,21.67,21.58,21.58,43200.0,19.1653,19.1919,19.1122,19.1122,43200.0
2005-01-03 12:20:00,21.58,21.61,21.53,21.53,59200.0,19.1122,19.1388,19.0679,19.0679,59200.0
2005-01-03 12:30:00,21.55,21.56,21.52,21.53,67600.0,19.0856,19.0945,19.0591,19.0679,67600.0
2005-01-03 12:40:00,21.53,21.53,21.5,21.53,101400.0,19.0679,19.0679,19.0413,19.0679,101400.0
2005-01-03 12:50:00,21.53,21.53,21.5,21.51,44600.0,19.0679,19.0679,19.0413,19.0502,44600.0
2005-01-03 13:00:00,21.51,21.53,21.5,21.52,62000.0,19.0502,19.0679,19.0413,19.0591,62000.0
2005-01-03 13:10:00,21.53,21.54,21.52,21.53,62400.0,19.0679,19.0768,19.0591,19.0679,62400.0
2005-01-03 13:20:00,21.52,21.53,21.44,21.48,56200.0,19.0591,19.0679,18.9882,19.0236,56200.0
2005-01-03 13:30:00,21.48,21.5,21.46,21.48,37400.0,19.0236,19.0413,19.0059,19.0236,37400.0
2005-01-03 13:40:00,21.48,21.48,21.4,21.42,53000.0,19.0236,19.0236,18.9528,18.9705,53000.0
2005-01-03 13:50:00,21.42,21.47,21.4,21.42,52600.0,18.9705,19.0148,18.9528,18.9705,52600.0
2005-01-03 14:00:00,21.41,21.53,21.41,21.51,89800.0,18.9616,19.0679,18.9616,19.0502,89800.0
2005-01-03 14:10:00,21.52,21.56,21.5,21.55,41000.0,19.0591,19.0945,19.0413,19.0856,41000.0
2005-01-03 14:20:00,21.55,21.55,21.49,21.49,56200.0,19.0856,19.0856,19.0325,19.0325,56200.0
2005-01-03 14:30:00,21.49,21.55,21.48,21.5,80200.0,19.0325,19.0856,19.0236,19.0413,80200.0
2005-01-03 14:40:00,21.5,21.5,21.48,21.5,54000.0,19.0413,19.0413,19.0236,19.0413,54000.0
2005-01-03 14:50:00,21.5,21.5,21.48,21.49,93000.0,19.0413,19.0413,19.0236,19.0325,93000.0
2005-01-03 15:00:00,21.49,21.5,21.44,21.45,199600.0,19.0325,19.0413,18.9882,18.9971,199600.0
2005-01-03 15:10:00,21.45,21.47,21.41,21.42,125400.0,18.9971,19.0148,18.9616,18.9705,125400.0
2005-01-03 15:20:00,21.42,21.45,21.4,21.41,129800.0,18.9705,18.9971,18.9528,18.9616,129800.0
2005-01-03 15:30:00,21.41,21.43,21.36,21.37,322600.0,18.9616,18.9794,18.9174,18.9262,322600.0
2005-01-03 15:40:00,21.38,21.44,21.38,21.43,219800.0,18.9351,18.9882,18.9351,18.9794,219800.0
2005-01-03 15:50:00,21.43,21.47,21.39,21.45,338800.0,18.9794,19.0148,18.9439,18.9971,338800.0
2005-01-04 09:30:00,21.51,21.54,21.36,21.41,175800.0,19.0502,19.0768,18.9174,18.9616,175800.0
2005-01-04 09:40:00,21.4,21.5,21.39,21.48,104800.0,18.9528,19.0413,18.9439,19.0236,104800.0
2005-01-04 09:50:00,21.48,21.51,21.43,21.51,59400.0,19.0236,19.0502,18.9794,19.0502,59400.0
2005-01-04 10:00:00,21.51,21.58,21.51,21.56,110800.0,19.0502,19.1122,19.0502,19.0945,110800.0
2005-01-04 10:10:00,21.57,21.57,21.48,21.5,158600.0,19.1033,19.1033,19.0236,19.0413,158600.0
2005-01-04 10:20:00,21.5,21.5,21.41,21.44,131400.0,19.0413,19.0413,18.9616,18.9882,131400.0
2005-01-04 10:30:00,21.44,21.44,21.34,21.34,111600.0,18.9882,18.9882,18.8996,18.8996,111600.0
2005-01-04 10:40:00,21.34,21.34,21.17,21.18,122200.0,18.8996,18.8996,18.7491,18.7579,122200.0
2005-01-04 10:50:00,21.17,21.25,21.16,21.22,88000.0,18.7491,18.8199,18.7402,18.7934,88000.0
2005-01-04 11:00:00,21.21,21.22,21.13,21.15,62200.0,18.7845,18.7934,18.7137,18.7314,62200.0
2005-01-04 11:10:00,21.16,21.31,21.16,21.3,74400.0,18.7402,18.8731,18.7402,18.8642,74400.0
2005-01-04 11:20:00,21.29,21.3,21.25,21.25,26000.0,18.8554,18.8642,18.8199,18.8199,26000.0
2005-01-04 11:30:00,21.25,21.27,21.22,21.22,49600.0,18.8199,18.8376,18.7934,18.7934,49600.0
2005-01-04 11:40:00,21.23,21.23,21.17,21.17,51600.0,18.8022,18.8022,18.7491,18.7491,51600.0
2005-01-04 11:50:00,21.17,21.17,21.14,21.15,21400.0,18.7491,18.7491,18.7225,18.7314,21400.0
2005-01-04 12:00:00,21.14,21.14,21.12,21.13,54800.0,18.7225,18.7225,18.7048,18.7137,54800.0
2005-01-04 12:10:00,21.13,21.13,21.05,21.05,96600.0,18.7137,18.7137,18.6428,18.6428,96600.0
2005-01-04 12:20:00,21.05,21.1,21.05,21.1,117400.0,18.6428,18.6871,18.6428,18.6871,117400.0
2005-01-04 12:30:00,21.1,21.11,21.08,21.1,35600.0,18.6871,18.6959,18.6694,18.6871,35600.0
2005-01-04 12:40:00,21.09,21.11,21.05,21.09,128600.0,18.6782,18.6959,18.6428,18.6782,128600.0
2005-01-04 12:50:00,21.09,21.09,21.06,21.06,138000.0,18.6782,18.6782,18.6517,18.6517,138000.0
2005-01-04 13:00:00,21.06,21.07,21.05,21.06,39400.0,18.6517,18.6605,18.6428,18.6517,39400.0
2005-01-04 13:10:00,21.05,21.06,21.04,21.04,34200.0,18.6428,18.6517,18.634,18.634,34200.0
2005-01-04 13:20:00,21.05,21.06,21.04,21.04,46400.0,18.6428,18.6517,18.634,18.634,46400.0
2005-01-04 13:30:00,21.04,21.04,20.98,20.98,54600.0,18.634,18.634,18.5808,18.5808,54600.0
2005-01-04 13:40:00,20.99,21.0,20.92,20.93,80800.0,18.5897,18.5985,18.5277,18.5365,80800.0
2005-01-04 13:50:00,20.93,20.95,20.81,20.81,103600.0,18.5365,18.5542,18.4303,18.4303,103600.0
2005-01-04 14:00:00,20.81,20.81,20.71,20.75,227000.0,18.4303,18.4303,18.3417,18.3771,227000.0
2005-01-04 14:10:00,20.77,20.79,20.76,20.77,94000.0,18.3948,18.4125,18.386,18.3948,94000.0
2005-01-04 14:20:00,20.78,20.79,20.65,20.67,201600.0,18.4037,18.4125,18.2886,18.3063,201600.0
2005-01-04 14:30:00,20.67,20.68,20.6,20.6,117600.0,18.3063,18.3151,18.2443,18.2443,117600.0
2005-01-04 14:40:00,20.6,20.64,20.51,20.6,157400.0,18.2443,18.2797,18.1646,18.2443,157400.0
2005-01-04 14:50:00,20.6,20.67,20.59,20.65,86400.0,18.2443,18.3063,18.2354,18.2886,86400.0
2005-01-04 15:00:00,20.65,20.7,20.62,20.65,107600.0,18.2886,18.3328,18.262,18.2886,107600.0
2005-01-04 15:10:00,20.64,20.7,20.64,20.68,122600.0,18.2797,18.3328,18.2797,18.3151,122600.0
2005-01-04 15:20:00,20.68,20.71,20.63,20.7,137200.0,18.3151,18.3417,18.2708,18.3328,137200.0
2005-01-04 15:30:00,20.7,20.82,20.7,20.8,166800.0,18.3328,18.4391,18.3328,18.4214,166800.0
2005-01-04 15:40:00,20.81,20.86,20.75,20.8,162200.0,18.4303,18.4745,18.3771,18.4214,162200.0
2005-01-04 15:50:00,20.8,20.81,20.75,20.77,277200.0,18.4214,18.4303,18.3771,18.3948,277200.0
2005-01-05 09:30:00,20.82,21.02,20.71,20.99,206400.0,18.4391,18.6162,18.3417,18.5897,206400.0
2005-01-05 09:40:00,21.0,21.09,20.98,21.08,76000.0,18.5985,18.6782,18.5808,18.6694,76000.0
2005-01-05 09:50:00,21.08,21.08,20.91,20.91,102400.0,18.6694,18.6694,18.5188,18.5188,102400.0
2005-01-05 10:00:00,20.91,20.96,20.78,20.8,132800.0,18.5188,18.5631,18.4037,18.4214,132800.0
2005-01-05 10:10:00,20.8,20.91,20.78,20.88,92800.0,18.4214,18.5188,18.4037,18.4922,92800.0
2005-01-05 10:20:00,20.89,20.89,20.78,20.78,72000.0,18.5011,18.5011,18.4037,18.4037,72000.0
2005-01-05 10:30:00,20.78,20.85,20.68,20.75,169600.0,18.4037,18.4657,18.3151,18.3771,169600.0
2005-01-05 10:40:00,20.74,20.74,20.64,20.67,263000.0,18.3683,18.3683,18.2797,18.3063,263000.0
2005-01-05 10:50:00,20.67,20.67,20.64,20.65,105400.0,18.3063,18.3063,18.2797,18.2886,105400.0
2005-01-05 11:00:00,20.65,20.74,20.6,20.68,101400.0,18.2886,18.3683,18.2443,18.3151,101400.0
2005-01-05 11:10:00,20.69,20.79,20.68,20.78,60800.0,18.324,18.4125,18.3151,18.4037,60800.0
2005-01-05 11:20:00,20.78,20.79,20.7,20.76,82400.0,18.4037,18.4125,18.3328,18.386,82400.0
2005-01-05 11:30:00,20.78,20.8,20.74,20.75,46400.0,18.4037,18.4214,18.3683,18.3771,46400.0
2005-01-05 11:40:00,20.77,20.82,20.75,20.79,69000.0,18.3948,18.4391,18.3771,18.4125,69000.0
2005-01-05 11:50:00,20.8,20.83,20.77,20.82,32000.0,18.4214,18.448,18.3948,18.4391,32000.0
2005-01-05 12:00:00,20.82,20.83,20.74,20.75,44600.0,18.4391,18.448,18.3683,18.3771,44600.0
2005-01-05 12:10:00,20.75,20.79,20.7,20.77,32800.0,18.3771,18.4125,18.3328,18.3948,32800.0
2005-01-05 12:20:00,20.77,20.81,20.72,20.79,34400.0,18.3948,18.4303,18.3505,18.4125,34400.0
2005-01-05 12:30:00,20.79,20.79,20.71,20.71,19800.0,18.4125,18.4125,18.3417,18.3417,19800.0
2005-01-05 12:40:00,20.72,20.75,20.67,20.68,43800.0,18.3505,18.3771,18.3063,18.3151,43800.0
2005-01-05 12:50:00,20.68,20.76,20.68,20.76,29600.0,18.3151,18.386,18.3151,18.386,29600.0
2005-01-05 13:00:00,20.75,20.84,20.75,20.81,37200.0,18.3771,18.4568,18.3771,18.4303,37200.0
2005-01-05 13:10:00,20.81,20.82,20.8,20.81,55000.0,18.4303,18.4391,18.4214,18.4303,55000.0
2005-01-05 13:20:00,20.81,20.91,20.81,20.89,46200.0,18.4303,18.5188,18.4303,18.5011,46200.0
2005-01-05 13:30:00,20.89,20.98,20.84,20.84,85600.0,18.5011,18.5808,18.4568,18.4568,85600.0
2005-01-05 13:40:00,20.84,20.88,20.82,20.85,49000.0,18.4568,18.4922,18.4391,18.4657,49000.0
2005-01-05 13:50:00,20.85,20.88,20.83,20.84,23400.0,18.4657,18.4922,18.448,18.4568,23400.0
2005-01-05 14:00:00,20.84,20.85,20.81,20.85,24200.0,18.4568,18.4657,18.4303,18.4657,24200.0
2005-01-05 14:10:00,20.85,20.85,20.76,20.76,61400.0,18.4657,18.4657,18.386,18.386,61400.0
2005-01-05 14:20:00,20.76,20.76,20.7,20.71,44600.0,18.386,18.386,18.3328,18.3417,44600.0
2005-01-05 14:30:00,20.71,20.75,20.68,20.68,79800.0,18.3417,18.3771,18.3151,18.3151,79800.0
2005-01-05 14:40:00,20.68,20.69,20.64,20.65,81400.0,18.3151,18.324,18.2797,18.2886,81400.0
2005-01-05 14:50:00,20.65,20.69,20.63,20.64,135400.0,18.2886,18.324,18.2708,18.2797,135400.0
2005-01-05 15:00:00,20.64,20.67,20.61,20.63,55200.0,18.2797,18.3063,18.2531,18.2708,55200.0
2005-01-05 15:10:00,20.63,20.65,20.61,20.65,123800.0,18.2708,18.2886,18.2531,18.2886,123800.0
2005-01-05 15:20:00,20.65,20.65,20.57,20.59,131000.0,18.2886,18.2886,18.2177,18.2354,131000.0
2005-01-05 15:30:00,20.58,20.65,20.58,20.61,130000.0,18.2266,18.2886,18.2266,18.2531,130000.0
2005-01-05 15:40:00,20.61,20.61,20.55,20.57,136000.0,18.2531,18.2531,18.2,18.2177,136000.0
2005-01-05 15:50:00,20.57,20.57,20.47,20.48,324000.0,18.2177,18.2177,18.1291,18.138,324000.0
2005-01-06 09:30:00,20.51,20.59,20.42,20.55,189200.0,18.1646,18.2354,18.0849,18.2,189200.0
2005-01-06 09:40:00,20.55,20.61,20.51,20.54,143000.0,18.2,18.2531,18.1646,18.1911,143000.0
2005-01-06 09:50:00,20.53,20.54,20.43,20.49,77400.0,18.1823,18.1911,18.0937,18.1468,77400.0
2005-01-06 10:00:00,20.49,20.54,20.43,20.45,65000.0,18.1468,18.1911,18.0937,18.1114,65000.0
2005-01-06 10:10:00,20.46,20.56,20.42,20.46,47200.0,18.1203,18.2088,18.0849,18.1203,47200.0
2005-01-06 10:20:00,20.46,20.47,20.43,20.46,62400.0,18.1203,18.1291,18.0937,18.1203,62400.0
2005-01-06 10:30:00,20.45,20.5,20.4,20.5,87600.0,18.1114,18.1557,18.0671,18.1557,87600.0
2005-01-06 10:40:00,20.5,20.56,20.48,20.51,51600.0,18.1557,18.2088,18.138,18.1646,51600.0
2005-01-06 10:50:00,20.51,20.54,20.48,20.52,58600.0,18.1646,18.1911,18.138,18.1734,58600.0
2005-01-06 11:00:00,20.53,20.64,20.53,20.62,112400.0,18.1823,18.2797,18.1823,18.262,112400.0
2005-01-06 11:10:00,20.61,20.67,20.61,20.65,48600.0,18.2531,18.3063,18.2531,18.2886,48600.0
2005-01-06 11:20:00,20.65,20.72,20.65,20.7,87600.0,18.2886,18.3505,18.2886,18.3328,87600.0
2005-01-06 11:30:00,20.7,20.75,20.64,20.66,75200.0,18.3328,18.3771,18.2797,18.2974,75200.0
2005-01-06 11:40:00,20.66,20.72,20.66,20.7,43400.0,18.2974,18.3505,18.2974,18.3328,43400.0
2005-01-06 11:50:00,20.7,20.7,20.64,20.64,25600.0,18.3328,18.3328,18.2797,18.2797,25600.0
2005-01-06 12:00:00,20.64,20.64,20.56,20.63,58000.0,18.2797,18.2797,18.2088,18.2708,58000.0
2005-01-06 12:10:00,20.63,20.64,20.61,20.62,97400.0,18.2708,18.2797,18.2531,18.262,97400.0
2005-01-06 12:20:00,20.63,20.66,20.62,20.63,100200.0,18.2708,18.2974,18.262,18.2708,100200.0
2005-01-06 12:30:00,20.63,20.64,20.57,20.57,38400.0,18.2708,18.2797,18.2177,18.2177,38400.0
2005-01-06 12:40:00,20.57,20.59,20.56,20.57,35600.0,18.2177,18.2354,18.2088,18.2177,35600.0
2005-01-06 12:50:00,20.58,20.58,20.51,20.51,32200.0,18.2266,18.2266,18.1646,18.1646,32200.0
2005-01-06 13:00:00,20.5,20.53,20.48,20.5,50000.0,18.1557,18.1823,18.138,18.1557,50000.0
2005-01-06 13:10:00,20.5,20.5,20.46,20.47,33400.0,18.1557,18.1557,18.1203,18.1291,33400.0
2005-01-06 13:20:00,20.47,20.59,20.47,20.54,76800.0,18.1291,18.2354,18.1291,18.1911,76800.0
2005-01-06 13:30:00,20.54,20.55,20.5,20.52,35400.0,18.1911,18.2,18.1557,18.1734,35400.0
2005-01-06 13:40:00,20.52,20.56,20.5,20.55,53200.0,18.1734,18.2088,18.1557,18.2,53200.0
2005-01-06 13:50:00,20.55,20.64,20.55,20.62,103000.0,18.2,18.2797,18.2,18.262,103000.0
2005-01-06 14:00:00,20.62,20.63,20.56,20.56,34000.0,18.262,18.2708,18.2088,18.2088,34000.0
2005-01-06 14:10:00,20.56,20.56,20.52,20.52,52800.0,18.2088,18.2088,18.1734,18.1734,52800.0
2005-01-06 14:20:00,20.53,20.53,20.52,20.52,42800.0,18.1823,18.1823,18.1734,18.1734,42800.0
2005-01-06 14:30:00,20.52,20.53,20.49,20.52,35200.0,18.1734,18.1823,18.1468,18.1734,35200.0
2005-01-06 14:40:00,20.52,20.53,20.48,20.5,53400.0,18.1734,18.1823,18.138,18.1557,53400.0
2005-01-06 14:50:00,20.49,20.5,20.43,20.43,83200.0,18.1468,18.1557,18.0937,18.0937,83200.0
2005-01-06 15:00:00,20.43,20.44,20.37,20.4,105200.0,18.0937,18.1026,18.0406,18.0671,105200.0
2005-01-06 15:10:00,20.4,20.43,20.4,20.41,121400.0,18.0671,18.0937,18.0671,18.076,121400.0
2005-01-06 15:20:00,20.42,20.5,20.41,20.48,161400.0,18.0849,18.1557,18.076,18.138,161400.0
2005-01-06 15:30:00,20.48,20.5,20.45,20.47,162000.0,18.138,18.1557,18.1114,18.1291,162000.0
2005-01-06 15:40:00,20.47,20.48,20.42,20.43,186800.0,18.1291,18.138,18.0849,18.0937,186800.0
2005-01-06 15:50:00,20.43,20.45,20.38,20.38,275200.0,18.0937,18.1114,18.0494,18.0494,275200.0
2005-01-07 09:30:00,20.42,20.5,20.35,20.44,128800.0,18.0849,18.1557,18.0229,18.1026,128800.0
2005-01-07 09:40:00,20.45,20.55,20.4,20.5,55000.0,18.1114,18.2,18.0671,18.1557,55000.0
2005-01-07 09:50:00,20.5,20.5,20.39,20.42,64000.0,18.1557,18.1557,18.0583,18.0849,64000.0
2005-01-07 10:00:00,20.42,20.52,20.42,20.5,62400.0,18.0849,18.1734,18.0849,18.1557,62400.0
2005-01-07 10:10:00,20.5,20.53,20.46,20.53,85600.0,18.1557,18.1823,18.1203,18.1823,85600.0
2005-01-07 10:20:00,20.52,20.52,20.46,20.46,58200.0,18.1734,18.1734,18.1203,18.1203,58200.0
2005-01-07 10:30:00,20.47,20.47,20.4,20.45,51800.0,18.1291,18.1291,18.0671,18.1114,51800.0
2005-01-07 10:40:00,20.42,20.42,20.37,20.39,315000.0,18.0849,18.0849,18.0406,18.0583,315000.0
2005-01-07 10:50:00,20.39,20.4,20.35,20.35,44800.0,18.0583,18.0671,18.0229,18.0229,44800.0
2005-01-07 11:00:00,20.35,20.43,20.35,20.38,104000.0,18.0229,18.0937,18.0229,18.0494,104000.0
2005-01-07 11:10:00,20.38,20.42,20.36,20.36,39000.0,18.0494,18.0849,18.0317,18.0317,39000.0
2005-01-07 11:20:00,20.37,20.5,20.36,20.48,46800.0,18.0406,18.1557,18.0317,18.138,46800.0
2005-01-07 11:30:00,20.48,20.5,20.42,20.43,19800.0,18.138,18.1557,18.0849,18.0937,19800.0
2005-01-07 11:40:00,20.44,20.97,20.41,20.53,107800.0,18.1026,18.572,18.076,18.1823,107800.0
2005-01-07 11:50:00,20.54,20.54,20.48,20.52,20200.0,18.1911,18.1911,18.138,18.1734,20200.0
2005-01-07 12:00:00,20.53,20.53,20.46,20.49,12200.0,18.1823,18.1823,18.1203,18.1468,12200.0
2005-01-07 12:10:00,20.49,20.54,20.48,20.5,33800.0,18.1468,18.1911,18.138,18.1557,33800.0
2005-01-07 12:20:00,20.52,20.67,20.52,20.66,44600.0,18.1734,18.3063,18.1734,18.2974,44600.0
2005-01-07 12:30:00,20.66,20.73,20.64,20.66,92200.0,18.2974,18.3594,18.2797,18.2974,92200.0
2005-01-07 12:40:00,20.65,20.66,20.6,20.6,39400.0,18.2886,18.2974,18.2443,18.2443,39400.0
2005-01-07 12:50:00,20.61,20.65,20.6,20.61,21400.0,18.2531,18.2886,18.2443,18.2531,21400.0
2005-01-07 13:00:00,20.61,20.63,20.6,20.61,21000.0,18.2531,18.2708,18.2443,18.2531,21000.0
2005-01-07 13:10:00,20.6,20.6,20.55,20.57,23600.0,18.2443,18.2443,18.2,18.2177,23600.0
2005-01-07 13:20:00,20.57,20.6,20.57,20.6,26600.0,18.2177,18.2443,18.2177,18.2443,26600.0
2005-01-07 13:30:00,20.6,20.66,20.58,20.59,44200.0,18.2443,18.2974,18.2266,18.2354,44200.0
2005-01-07 13:40:00,20.6,20.6,20.58,20.58,40000.0,18.2443,18.2443,18.2266,18.2266,40000.0
2005-01-07 13:50:00,20.58,20.7,20.58,20.66,159200.0,18.2266,18.3328,18.2266,18.2974,159200.0
2005-01-07 14:00:00,20.66,20.72,20.66,20.68,36600.0,18.2974,18.3505,18.2974,18.3151,36600.0
2005-01-07 14:10:00,20.67,20.68,20.62,20.66,21800.0,18.3063,18.3151,18.262,18.2974,21800.0
2005-01-07 14:20:00,20.66,20.67,20.64,20.67,34800.0,18.2974,18.3063,18.2797,18.3063,34800.0
2005-01-07 14:30:00,20.67,20.7,20.63,20.64,55800.0,18.3063,18.3328,18.2708,18.2797,55800.0
2005-01-07 14:40:00,20.64,20.66,20.59,20.6,97600.0,18.2797,18.2974,18.2354,18.2443,97600.0
2005-01-07 14:50:00,20.6,20.64,20.59,20.63,62800.0,18.2443,18.2797,18.2354,18.2708,62800.0
2005-01-07 15:00:00,20.63,20.65,20.6,20.6,73000.0,18.2708,18.2886,18.2443,18.2443,73000.0
2005-01-07 15:10:00,20.6,20.64,20.59,20.61,102200.0,18.2443,18.2797,18.2354,18.2531,102200.0
2005-01-07 15:20:00,20.61,20.64,20.6,20.63,38200.0,18.2531,18.2797,18.2443,18.2708,38200.0
2005-01-07 15:30:00,20.63,20.65,20.63,20.65,51800.0,18.2708,18.2886,18.2708,18.2886,51800.0
2005-01-07 15:40:00,20.64,20.7,20.64,20.65,101200.0,18.2797,18.3328,18.2797,18.2886,101200.0
2005-01-07 15:50:00,20.65,20.68,20.6,20.61,452000.0,18.2886,18.3151,18.2443,18.2531,452000.0
2005-01-10 09:30:00,20.63,20.7,20.55,20.58,105400.0,18.2708,18.3328,18.2,18.2266,105400.0
2005-01-10 09:40:00,20.58,20.6,20.55,20.56,80000.0,18.2266,18.2443,18.2,18.2088,80000.0
2005-01-10 09:50:00,20.56,20.68,20.54,20.57,62600.0,18.2088,18.3151,18.1911,18.2177,62600.0
2005-01-10 10:00:00,20.59,20.65,20.55,20.59,106200.0,18.2354,18.2886,18.2,18.2354,106200.0
2005-01-10 10:10:00,20.58,20.7,20.56,20.7,137800.0,18.2266,18.3328,18.2088,18.3328,137800.0
2005-01-10 10:20:00,20.7,20.77,20.68,20.75,118800.0,18.3328,18.3948,18.3151,18.3771,118800.0
2005-01-10 10:30:00,20.75,20.79,20.73,20.79,66800.0,18.3771,18.4125,18.3594,18.4125,66800.0
2005-01-10 10:40:00,20.79,20.82,20.68,20.74,97200.0,18.4125,18.4391,18.3151,18.3683,97200.0
2005-01-10 10:50:00,20.74,20.75,20.71,20.73,38400.0,18.3683,18.3771,18.3417,18.3594,38400.0
2005-01-10 11:00:00,20.72,20.75,20.71,20.72,59800.0,18.3505,18.3771,18.3417,18.3505,59800.0
2005-01-10 11:10:00,20.72,20.78,20.66,20.75,78000.0,18.3505,18.4037,18.2974,18.3771,78000.0
2005-01-10 11:20:00,20.76,20.77,20.68,20.75,35000.0,18.386,18.3948,18.3151,18.3771,35000.0
2005-01-10 11:30:00,20.76,20.77,20.7,20.73,33000.0,18.386,18.3948,18.3328,18.3594,33000.0
2005-01-10 11:40:00,20.72,20.75,20.71,20.73,11600.0,18.3505,18.3771,18.3417,18.3594,11600.0
2005-01-10 11:50:00,20.73,20.78,20.71,20.77,25800.0,18.3594,18.4037,18.3417,18.3948,25800.0
2005-01-10 12:00:00,20.77,20.81,20.77,20.8,25800.0,18.3948,18.4303,18.3948,18.4214,25800.0
2005-01-10 12:10:00,20.8,20.81,20.75,20.78,23000.0,18.4214,18.4303,18.3771,18.4037,23000.0
2005-01-10 12:20:00,20.79,20.84,20.79,20.84,29000.0,18.4125,18.4568,18.4125,18.4568,29000.0
2005-01-10 12:30:00,20.84,20.86,20.84,20.85,55000.0,18.4568,18.4745,18.4568,18.4657,55000.0
2005-01-10 12:40:00,20.86,20.86,20.78,20.79,26200.0,18.4745,18.4745,18.4037,18.4125,26200.0
2005-01-10 12:50:00,20.79,20.84,20.79,20.83,15600.0,18.4125,18.4568,18.4125,18.448,15600.0
2005-01-10 13:00:00,20.82,20.83,20.78,20.79,18600.0,18.4391,18.448,18.4037,18.4125,18600.0
2005-01-10 13:10:00,20.79,20.87,20.78,20.82,41400.0,18.4125,18.4834,18.4037,18.4391,41400.0
2005-01-10 13:20:00,20.83,20.85,20.81,20.81,18800.0,18.448,18.4657,18.4303,18.4303,18800.0
2005-01-10 13:30:00,20.82,20.86,20.82,20.82,20000.0,18.4391,18.4745,18.4391,18.4391,20000.0
2005-01-10 13:40:00,20.82,20.88,20.82,20.86,33600.0,18.4391,18.4922,18.4391,18.4745,33600.0
2005-01-10 13:50:00,20.86,20.9,20.85,20.88,46400.0,18.4745,18.51,18.4657,18.4922,46400.0
2005-01-10 14:00:00,20.89,20.9,20.86,20.86,32600.0,18.5011,18.51,18.4745,18.4745,32600.0
2005-01-10 14:10:00,20.86,20.92,20.86,20.91,56200.0,18.4745,18.5277,18.4745,18.5188,56200.0
2005-01-10 14:20:00,20.92,20.93,20.89,20.89,47600.0,18.5277,18.5365,18.5011,18.5011,47600.0
2005-01-10 14:30:00,20.9,20.93,20.88,20.89,34600.0,18.51,18.5365,18.4922,18.5011,34600.0
2005-01-10 14:40:00,20.9,20.91,20.86,20.86,53200.0,18.51,18.5188,18.4745,18.4745,53200.0
2005-01-10 14:50:00,20.86,20.9,20.84,20.85,48400.0,18.4745,18.51,18.4568,18.4657,48400.0
2005-01-10 15:00:00,20.86,20.87,20.78,20.81,76800.0,18.4745,18.4834,18.4037,18.4303,76800.0
2005-01-10 15:10:00,20.81,20.83,20.75,20.76,73000.0,18.4303,18.448,18.3771,18.386,73000.0
2005-01-10 15:20:00,20.75,20.76,20.67,20.7,85000.0,18.3771,18.386,18.3063,18.3328,85000.0
2005-01-10 15:30:00,20.7,20.72,20.64,20.72,89200.0,18.3328,18.3505,18.2797,18.3505,89200.0
2005-01-10 15:40:00,20.72,20.78,20.7,20.72,118000.0,18.3505,18.4037,18.3328,18.3505,118000.0
2005-01-10 15:50:00,20.74,20.75,20.7,20.7,150600.0,18.3683,18.3771,18.3328,18.3328,150600.0
2005-01-11 09:30:00,20.45,20.71,20.45,20.66,115600.0,18.1114,18.3417,18.1114,18.2974,115600.0
2005-01-11 09:40:00,20.68,20.68,20.56,20.58,60600.0,18.3151,18.3151,18.2088,18.2266,60600.0
2005-01-11 09:50:00,20.58,20.65,20.58,20.61,51800.0,18.2266,18.2886,18.2266,18.2531,51800.0
2005-01-11 10:00:00,20.61,20.61,20.52,20.53,44400.0,18.2531,18.2531,18.1734,18.1823,44400.0
2005-01-11 10:10:00,20.53,20.55,20.5,20.53,128800.0,18.1823,18.2,18.1557,18.1823,128800.0
2005-01-11 10:20:00,20.52,20.57,20.5,20.52,203200.0,18.1734,18.2177,18.1557,18.1734,203200.0
2005-01-11 10:30:00,20.5,20.55,20.5,20.55,64800.0,18.1557,18.2,18.1557,18.2,64800.0
2005-01-11 10:40:00,20.55,20.55,20.5,20.53,31000.0,18.2,18.2,18.1557,18.1823,31000.0
2005-01-11 10:50:00,20.54,20.55,20.53,20.53,26400.0,18.1911,18.2,18.1823,18.1823,26400.0
2005-01-11 11:00:00,20.53,20.56,20.52,20.55,31200.0,18.1823,18.2088,18.1734,18.2,31200.0
2005-01-11 11:10:00,20.55,20.56,20.52,20.52,21000.0,18.2,18.2088,18.1734,18.1734,21000.0
2005-01-11 11:20:00,20.53,20.7,20.53,20.55,23800.0,18.1823,18.3328,18.1823,18.2,23800.0
2005-01-11 11:30:00,20.55,20.56,20.5,20.52,116600.0,18.2,18.2088,18.1557,18.1734,116600.0
2005-01-11 11:40:00,20.52,20.55,20.5,20.53,18000.0,18.1734,18.2,18.1557,18.1823,18000.0
2005-01-11 11:50:00,20.54,20.55,20.5,20.53,23400.0,18.1911,18.2,18.1557,18.1823,23400.0
2005-01-11 12:00:00,20.54,20.54,20.45,20.46,94000.0,18.1911,18.1911,18.1114,18.1203,94000.0
2005-01-11 12:10:00,20.45,20.46,20.36,20.39,50600.0,18.1114,18.1203,18.0317,18.0583,50600.0
2005-01-11 12:20:00,20.39,20.45,20.35,20.4,58400.0,18.0583,18.1114,18.0229,18.0671,58400.0
2005-01-11 12:30:00,20.4,20.41,20.39,20.39,19200.0,18.0671,18.076,18.0583,18.0583,19200.0
2005-01-11 12:40:00,20.4,20.55,20.32,20.33,70400.0,18.0671,18.2,17.9963,18.0051,70400.0
2005-01-11 12:50:00,20.32,20.38,20.28,20.28,59800.0,17.9963,18.0494,17.9609,17.9609,59800.0
2005-01-11 13:00:00,20.29,20.33,20.17,20.32,117600.0,17.9697,18.0051,17.8634,17.9963,117600.0
2005-01-11 13:10:00,20.32,20.36,20.31,20.36,44000.0,17.9963,18.0317,17.9874,18.0317,44000.0
2005-01-11 13:20:00,20.36,20.46,20.36,20.43,88000.0,18.0317,18.1203,18.0317,18.0937,88000.0
2005-01-11 13:30:00,20.43,20.43,20.41,20.42,33400.0,18.0937,18.0937,18.076,18.0849,33400.0
2005-01-11 13:40:00,20.42,20.43,20.41,20.42,40000.0,18.0849,18.0937,18.076,18.0849,40000.0
2005-01-11 13:50:00,20.42,20.43,20.41,20.42,149200.0,18.0849,18.0937,18.076,18.0849,149200.0
2005-01-11 14:00:00,20.42,20.43,20.41,20.42,105800.0,18.0849,18.0937,18.076,18.0849,105800.0
2005-01-11 14:10:00,20.42,20.44,20.42,20.43,168600.0,18.0849,18.1026,18.0849,18.0937,168600.0
2005-01-11 14:20:00,20.42,20.43,20.4,20.4,20400.0,18.0849,18.0937,18.0671,18.0671,20400.0
2005-01-11 14:30:00,20.41,20.42,20.37,20.39,41000.0,18.076,18.0849,18.0406,18.0583,41000.0
2005-01-11 14:40:00,20.39,20.4,20.36,20.38,56000.0,18.0583,18.0671,18.0317,18.0494,56000.0
2005-01-11 14:50:00,20.38,20.4,20.32,20.38,66200.0,18.0494,18.0671,17.9963,18.0494,66200.0
2005-01-11 15:00:00,20.38,20.41,20.36,20.39,84400.0,18.0494,18.076,18.0317,18.0583,84400.0
2005-01-11 15:10:00,20.38,20.39,20.35,20.38,98600.0,18.0494,18.0583,18.0229,18.0494,98600.0
2005-01-11 15:20:00,20.38,20.38,20.34,20.35,95600.0,18.0494,18.0494,18.014,18.0229,95600.0
2005-01-11 15:30:00,20.35,20.35,20.29,20.3,128600.0,18.0229,18.0229,17.9697,17.9786,128600.0
2005-01-11 15:40:00,20.3,20.35,20.27,20.28,203400.0,17.9786,18.0229,17.952,17.9609,203400.0
2005-01-11 15:50:00,20.28,20.28,20.18,20.28,290400.0,17.9609,17.9609,17.8723,17.9609,290400.0
2005-01-12 09:30:00,20.35,20.42,20.29,20.38,188000.0,18.0229,18.0849,17.9697,18.0494,188000.0
2005-01-12 09:40:00,20.38,20.4,20.35,20.38,154800.0,18.0494,18.0671,18.0229,18.0494,154800.0
2005-01-12 09:50:00,20.36,20.39,20.35,20.38,80800.0,18.0317,18.0583,18.0229,18.0494,80800.0
2005-01-12 10:00:00,20.38,20.42,20.38,20.41,137200.0,18.0494,18.0849,18.0494,18.076,137200.0
2005-01-12 10:10:00,20.42,20.42,20.36,20.37,348400.0,18.0849,18.0849,18.0317,18.0406,348400.0
2005-01-12 10:20:00,20.38,20.4,20.36,20.36,84000.0,18.0494,18.0671,18.0317,18.0317,84000.0
2005-01-12 10:30:00,20.38,20.39,20.17,20.17,274000.0,18.0494,18.0583,17.8634,17.8634,274000.0
2005-01-12 10:40:00,20.17,20.17,20.05,20.11,73400.0,17.8634,17.8634,17.7572,17.8103,73400.0
2005-01-12 10:50:00,20.11,20.14,20.07,20.08,66800.0,17.8103,17.8369,17.7749,17.7837,66800.0
2005-01-12 11:00:00,20.08,20.15,20.05,20.1,49800.0,17.7837,17.8457,17.7572,17.8014,49800.0
2005-01-12 11:10:00,20.1,20.11,20.03,20.05,135800.0,17.8014,17.8103,17.7395,17.7572,135800.0
2005-01-12 11:20:00,20.05,20.06,19.8,19.8,289600.0,17.7572,17.766,17.5358,17.5358,289600.0
2005-01-12 11:30:00,19.8,19.95,19.78,19.94,257400.0,17.5358,17.6686,17.518,17.6597,257400.0
2005-01-12 11:40:00,19.94,20.08,19.92,20.08,109400.0,17.6597,17.7837,17.642,17.7837,109400.0
2005-01-12 11:50:00,20.08,20.1,20.06,20.09,55600.0,17.7837,17.8014,17.766,17.7926,55600.0
2005-01-12 12:00:00,20.09,20.15,20.06,20.07,101600.0,17.7926,17.8457,17.766,17.7749,101600.0
2005-01-12 12:10:00,20.08,20.13,20.02,20.11,77400.0,17.7837,17.828,17.7306,17.8103,77400.0
2005-01-12 12:20:00,20.11,20.17,20.1,20.14,62800.0,17.8103,17.8634,17.8014,17.8369,62800.0
2005-01-12 12:30:00,20.13,20.18,20.11,20.14,117800.0,17.828,17.8723,17.8103,17.8369,117800.0
2005-01-12 12:40:00,20.14,20.21,20.14,20.2,172000.0,17.8369,17.8989,17.8369,17.89,172000.0
2005-01-12 12:50:00,20.2,20.22,20.16,20.17,12200.0,17.89,17.9077,17.8546,17.8634,12200.0
2005-01-12 13:00:00,20.18,20.18,20.17,20.17,23000.0,17.8723,17.8723,17.8634,17.8634,23000.0
2005-01-12 13:10:00,20.18,20.22,20.17,20.21,44800.0,17.8723,17.9077,17.8634,17.8989,44800.0
2005-01-12 13:20:00,20.2,20.2,20.09,20.09,30000.0,17.89,17.89,17.7926,17.7926,30000.0
2005-01-12 13:30:00,20.09,20.12,20.06,20.12,39800.0,17.7926,17.8192,17.766,17.8192,39800.0
2005-01-12 13:40:00,20.12,20.13,20.07,20.08,37400.0,17.8192,17.828,17.7749,17.7837,37400.0
2005-01-12 13:50:00,20.07,20.11,20.07,20.1,30800.0,17.7749,17.8103,17.7749,17.8014,30800.0
2005-01-12 14:00:00,20.11,20.13,20.1,20.11,18600.0,17.8103,17.828,17.8014,17.8103,18600.0
2005-01-12 14:10:00,20.13,20.18,20.11,20.18,28600.0,17.828,17.8723,17.8103,17.8723,28600.0
2005-01-12 14:20:00,20.18,20.18,20.15,20.15,36400.0,17.8723,17.8723,17.8457,17.8457,36400.0
2005-01-12 14:30:00,20.15,20.16,20.13,20.13,45600.0,17.8457,17.8546,17.828,17.828,45600.0
2005-01-12 14:40:00,20.14,20.15,20.09,20.13,49800.0,17.8369,17.8457,17.7926,17.828,49800.0
2005-01-12 14:50:00,20.13,20.17,20.13,20.14,79800.0,17.828,17.8634,17.828,17.8369,79800.0
2005-01-12 15:00:00,20.15,20.18,20.14,20.15,146600.0,17.8457,17.8723,17.8369,17.8457,146600.0
2005-01-12 15:10:00,20.15,20.16,20.09,20.11,52600.0,17.8457,17.8546,17.7926,17.8103,52600.0
2005-01-12 15:20:00,20.11,20.15,20.1,20.12,76600.0,17.8103,17.8457,17.8014,17.8192,76600.0
2005-01-12 15:30:00,20.12,20.18,20.09,20.18,116600.0,17.8192,17.8723,17.7926,17.8723,116600.0
2005-01-12 15:40:00,20.18,20.18,20.11,20.13,148200.0,17.8723,17.8723,17.8103,17.828,148200.0
2005-01-12 15:50:00,20.13,20.18,20.11,20.15,323400.0,17.828,17.8723,17.8103,17.8457,323400.0
2005-01-13 09:30:00,19.76,20.0,19.75,19.88,238400.0,17.5003,17.7129,17.4915,17.6066,238400.0
2005-01-13 09:40:00,19.89,20.05,19.88,19.93,172200.0,17.6155,17.7572,17.6066,17.6509,172200.0
2005-01-13 09:50:00,19.93,19.97,19.9,19.95,135000.0,17.6509,17.6863,17.6243,17.6686,135000.0
2005-01-13 10:00:00,19.95,19.98,19.9,19.9,97200.0,17.6686,17.6952,17.6243,17.6243,97200.0
2005-01-13 10:10:00,19.92,19.95,19.88,19.9,175800.0,17.642,17.6686,17.6066,17.6243,175800.0
2005-01-13 10:20:00,19.91,19.95,19.88,19.89,172000.0,17.6332,17.6686,17.6066,17.6155,172000.0
2005-01-13 10:30:00,19.88,19.92,19.88,19.9,73000.0,17.6066,17.642,17.6066,17.6243,73000.0
2005-01-13 10:40:00,19.9,19.9,19.82,19.83,133200.0,17.6243,17.6243,17.5535,17.5623,133200.0
2005-01-13 10:50:00,19.83,19.83,19.74,19.78,134400.0,17.5623,17.5623,17.4826,17.518,134400.0
2005-01-13 11:00:00,19.78,19.8,19.75,19.77,112800.0,17.518,17.5358,17.4915,17.5092,112800.0
2005-01-13 11:10:00,19.77,19.78,19.71,19.74,135600.0,17.5092,17.518,17.456,17.4826,135600.0
2005-01-13 11:20:00,19.73,19.75,19.72,19.73,61400.0,17.4738,17.4915,17.4649,17.4738,61400.0
2005-01-13 11:30:00,19.72,19.74,19.66,19.66,123000.0,17.4649,17.4826,17.4118,17.4118,123000.0
2005-01-13 11:40:00,19.66,19.66,19.61,19.63,242400.0,17.4118,17.4118,17.3675,17.3852,242400.0
2005-01-13 11:50:00,19.63,19.65,19.62,19.64,110600.0,17.3852,17.4029,17.3763,17.394,110600.0
2005-01-13 12:00:00,19.64,19.7,19.63,19.68,64600.0,17.394,17.4472,17.3852,17.4295,64600.0
2005-01-13 12:10:00,19.7,19.72,19.68,19.72,63000.0,17.4472,17.4649,17.4295,17.4649,63000.0
2005-01-13 12:20:00,19.72,19.75,19.71,19.73,34400.0,17.4649,17.4915,17.456,17.4738,34400.0
2005-01-13 12:30:00,19.73,19.74,19.7,19.72,46600.0,17.4738,17.4826,17.4472,17.4649,46600.0
2005-01-13 12:40:00,19.72,19.73,19.67,19.7,49800.0,17.4649,17.4738,17.4206,17.4472,49800.0
2005-01-13 12:50:00,19.7,19.7,19.68,19.68,30800.0,17.4472,17.4472,17.4295,17.4295,30800.0
2005-01-13 13:00:00,19.68,19.73,19.67,19.72,123600.0,17.4295,17.4738,17.4206,17.4649,123600.0
2005-01-13 13:10:00,19.72,19.74,19.7,19.72,55800.0,17.4649,17.4826,17.4472,17.4649,55800.0
2005-01-13 13:20:00,19.72,19.72,19.7,19.7,49400.0,17.4649,17.4649,17.4472,17.4472,49400.0
2005-01-13 13:30:00,19.71,19.71,19.69,19.7,54800.0,17.456,17.456,17.4383,17.4472,54800.0
2005-01-13 13:40:00,19.7,19.78,19.7,19.71,137800.0,17.4472,17.518,17.4472,17.456,137800.0
2005-01-13 13:50:00,19.71,19.75,19.71,19.74,51600.0,17.456,17.4915,17.456,17.4826,51600.0
2005-01-13 14:00:00,19.75,19.75,19.73,19.74,64600.0,17.4915,17.4915,17.4738,17.4826,64600.0
2005-01-13 14:10:00,19.75,19.75,19.72,19.74,32800.0,17.4915,17.4915,17.4649,17.4826,32800.0
2005-01-13 14:20:00,19.73,19.76,19.73,19.75,85000.0,17.4738,17.5003,17.4738,17.4915,85000.0
2005-01-13 14:30:00,19.75,19.75,19.7,19.73,139200.0,17.4915,17.4915,17.4472,17.4738,139200.0
2005-01-13 14:40:00,19.72,19.72,19.68,19.7,98400.0,17.4649,17.4649,17.4295,17.4472,98400.0
2005-01-13 14:50:00,19.7,19.71,19.7,19.7,59600.0,17.4472,17.456,17.4472,17.4472,59600.0
2005-01-13 15:00:00,19.7,19.73,19.7,19.72,114000.0,17.4472,17.4738,17.4472,17.4649,114000.0
2005-01-13 15:10:00,19.73,19.73,19.65,19.65,103800.0,17.4738,17.4738,17.4029,17.4029,103800.0
2005-01-13 15:20:00,19.66,19.67,19.58,19.65,97000.0,17.4118,17.4206,17.3409,17.4029,97000.0
2005-01-13 15:30:00,19.65,19.66,19.58,19.59,313800.0,17.4029,17.4118,17.3409,17.3498,313800.0
2005-01-13 15:40:00,19.58,19.58,19.5,19.57,305400.0,17.3409,17.3409,17.2701,17.3321,305400.0
2005-01-13 15:50:00,19.57,19.71,19.54,19.63,719400.0,17.3321,17.456,17.3055,17.3852,719400.0
2005-01-14 09:30:00,19.6,19.79,19.54,19.7,150000.0,17.3586,17.5269,17.3055,17.4472,150000.0
2005-01-14 09:40:00,19.7,19.75,19.65,19.75,59600.0,17.4472,17.4915,17.4029,17.4915,59600.0
2005-01-14 09:50:00,19.75,19.76,19.6,19.7,72200.0,17.4915,17.5003,17.3586,17.4472,72200.0
2005-01-14 10:00:00,19.72,19.74,19.65,19.66,48600.0,17.4649,17.4826,17.4029,17.4118,48600.0
2005-01-14 10:10:00,19.65,19.8,19.65,19.78,67400.0,17.4029,17.5358,17.4029,17.518,67400.0
2005-01-14 10:20:00,19.78,19.86,19.78,19.85,290000.0,17.518,17.5889,17.518,17.58,290000.0
2005-01-14 10:30:00,19.85,19.89,19.81,19.87,170200.0,17.58,17.6155,17.5446,17.5977,170200.0
2005-01-14 10:40:00,19.88,19.94,19.88,19.91,65000.0,17.6066,17.6597,17.6066,17.6332,65000.0
2005-01-14 10:50:00,19.91,19.91,19.86,19.89,36000.0,17.6332,17.6332,17.5889,17.6155,36000.0
2005-01-14 11:00:00,19.89,19.89,19.85,19.86,200600.0,17.6155,17.6155,17.58,17.5889,200600.0
2005-01-14 11:10:00,19.86,19.89,19.86,19.88,29600.0,17.5889,17.6155,17.5889,17.6066,29600.0
2005-01-14 11:20:00,19.89,19.89,19.88,19.89,49200.0,17.6155,17.6155,17.6066,17.6155,49200.0
2005-01-14 11:30:00,19.89,19.9,19.88,19.88,137600.0,17.6155,17.6243,17.6066,17.6066,137600.0
2005-01-14 11:40:00,19.88,19.9,19.87,19.89,50200.0,17.6066,17.6243,17.5977,17.6155,50200.0
2005-01-14 11:50:00,19.89,19.94,19.88,19.93,53600.0,17.6155,17.6597,17.6066,17.6509,53600.0
2005-01-14 12:00:00,19.93,19.99,19.93,19.97,80800.0,17.6509,17.704,17.6509,17.6863,80800.0
2005-01-14 12:10:00,19.97,19.99,19.95,19.99,61400.0,17.6863,17.704,17.6686,17.704,61400.0
2005-01-14 12:20:00,19.99,20.0,19.97,20.0,71200.0,17.704,17.7129,17.6863,17.7129,71200.0
2005-01-14 12:30:00,20.0,20.0,19.98,20.0,117600.0,17.7129,17.7129,17.6952,17.7129,117600.0
2005-01-14 12:40:00,20.0,20.02,19.99,20.0,63200.0,17.7129,17.7306,17.704,17.7129,63200.0
2005-01-14 12:50:00,20.0,20.0,19.99,20.0,13200.0,17.7129,17.7129,17.704,17.7129,13200.0
2005-01-14 13:00:00,20.0,20.0,19.93,20.0,53000.0,17.7129,17.7129,17.6509,17.7129,53000.0
2005-01-14 13:10:00,19.98,20.01,19.98,19.99,60000.0,17.6952,17.7217,17.6952,17.704,60000.0
2005-01-14 13:20:00,20.0,20.0,19.99,20.0,25800.0,17.7129,17.7129,17.704,17.7129,25800.0
2005-01-14 13:30:00,20.0,20.0,19.99,20.0,17600.0,17.7129,17.7129,17.704,17.7129,17600.0
2005-01-14 13:40:00,19.99,20.0,19.97,19.99,27800.0,17.704,17.7129,17.6863,17.704,27800.0
2005-01-14 13:50:00,19.99,20.0,19.93,19.94,31200.0,17.704,17.7129,17.6509,17.6597,31200.0
2005-01-14 14:00:00,19.94,19.98,19.93,19.96,28600.0,17.6597,17.6952,17.6509,17.6775,28600.0
2005-01-14 14:10:00,19.95,19.96,19.8,19.83,172200.0,17.6686,17.6775,17.5358,17.5623,172200.0
2005-01-14 14:20:00,19.83,19.89,19.82,19.85,57000.0,17.5623,17.6155,17.5535,17.58,57000.0
2005-01-14 14:30:00,19.85,19.89,19.85,19.88,196200.0,17.58,17.6155,17.58,17.6066,196200.0
2005-01-14 14:40:00,19.88,19.9,19.84,19.85,27000.0,17.6066,17.6243,17.5712,17.58,27000.0
2005-01-14 14:50:00,19.86,19.98,19.86,19.98,86800.0,17.5889,17.6952,17.5889,17.6952,86800.0
2005-01-14 15:00:00,19.97,20.0,19.89,19.9,72800.0,17.6863,17.7129,17.6155,17.6243,72800.0
2005-01-14 15:10:00,19.9,19.93,19.88,19.88,49200.0,17.6243,17.6509,17.6066,17.6066,49200.0
2005-01-14 15:20:00,19.89,19.9,19.89,19.89,63000.0,17.6155,17.6243,17.6155,17.6155,63000.0
2005-01-14 15:30:00,19.89,19.91,19.88,19.91,98800.0,17.6155,17.6332,17.6066,17.6332,98800.0
2005-01-14 15:40:00,19.91,19.95,19.88,19.88,105400.0,17.6332,17.6686,17.6066,17.6066,105400.0
2005-01-14 15:50:00,19.88,19.9,19.86,19.86,184200.0,17.6066,17.6243,17.5889,17.5889,184200.0
2005-01-18 09:30:00,19.88,19.88,19.75,19.84,193600.0,17.6066,17.6066,17.4915,17.5712,193600.0
2005-01-18 09:40:00,19.82,19.85,19.79,19.79,24000.0,17.5535,17.58,17.5269,17.5269,24000.0
2005-01-18 09:50:00,19.78,19.82,19.75,19.81,20000.0,17.518,17.5535,17.4915,17.5446,20000.0
2005-01-18 10:00:00,19.83,19.88,19.77,19.78,25200.0,17.5623,17.6066,17.5092,17.518,25200.0
2005-01-18 10:10:00,19.79,19.81,19.77,19.8,22800.0,17.5269,17.5446,17.5092,17.5358,22800.0
2005-01-18 10:20:00,19.79,19.86,19.77,19.85,25800.0,17.5269,17.5889,17.5092,17.58,25800.0
2005-01-18 10:30:00,19.85,19.99,19.85,19.93,50400.0,17.58,17.704,17.58,17.6509,50400.0
2005-01-18 10:40:00,19.95,19.99,19.94,19.96,49800.0,17.6686,17.704,17.6597,17.6775,49800.0
2005-01-18 10:50:00,19.96,19.98,19.8,19.83,139000.0,17.6775,17.6952,17.5358,17.5623,139000.0
2005-01-18 11:00:00,19.83,19.88,19.83,19.88,69200.0,17.5623,17.6066,17.5623,17.6066,69200.0
2005-01-18 11:10:00,19.88,19.9,19.87,19.87,69800.0,17.6066,17.6243,17.5977,17.5977,69800.0
2005-01-18 11:20:00,19.88,19.89,19.84,19.84,64800.0,17.6066,17.6155,17.5712,17.5712,64800.0
2005-01-18 11:30:00,19.84,19.86,19.84,19.84,106000.0,17.5712,17.5889,17.5712,17.5712,106000.0
2005-01-18 11:40:00,19.84,19.85,19.8,19.8,70400.0,17.5712,17.58,17.5358,17.5358,70400.0
2005-01-18 11:50:00,19.8,19.83,19.74,19.75,268800.0,17.5358,17.5623,17.4826,17.4915,268800.0
2005-01-18 12:00:00,19.75,19.75,19.7,19.75,95600.0,17.4915,17.4915,17.4472,17.4915,95600.0
2005-01-18 12:10:00,19.75,19.79,19.73,19.75,133000.0,17.4915,17.5269,17.4738,17.4915,133000.0
2005-01-18 12:20:00,19.75,19.75,19.72,19.72,53800.0,17.4915,17.4915,17.4649,17.4649,53800.0
2005-01-18 12:30:00,19.73,19.73,19.7,19.72,127800.0,17.4738,17.4738,17.4472,17.4649,127800.0
2005-01-18 12:40:00,19.73,19.73,19.7,19.7,81200.0,17.4738,17.4738,17.4472,17.4472,81200.0
2005-01-18 12:50:00,19.71,19.71,19.68,19.69,91200.0,17.456,17.456,17.4295,17.4383,91200.0
2005-01-18 13:00:00,19.68,19.7,19.68,19.68,54200.0,17.4295,17.4472,17.4295,17.4295,54200.0
2005-01-18 13:10:00,19.68,19.68,19.68,19.68,88200.0,17.4295,17.4295,17.4295,17.4295,88200.0
2005-01-18 13:20:00,19.68,19.68,19.63,19.65,73000.0,17.4295,17.4295,17.3852,17.4029,73000.0
2005-01-18 13:30:00,19.65,19.72,19.65,19.71,208200.0,17.4029,17.4649,17.4029,17.456,208200.0
2005-01-18 13:40:00,19.71,19.73,19.7,19.7,62600.0,17.456,17.4738,17.4472,17.4472,62600.0
2005-01-18 13:50:00,19.71,19.73,19.71,19.73,42800.0,17.456,17.4738,17.456,17.4738,42800.0
2005-01-18 14:00:00,19.73,19.75,19.7,19.72,76600.0,17.4738,17.4915,17.4472,17.4649,76600.0
2005-01-18 14:10:00,19.71,19.73,19.69,19.71,41600.0,17.456,17.4738,17.4383,17.456,41600.0
2005-01-18 14:20:00,19.71,19.72,19.71,19.71,35200.0,17.456,17.4649,17.456,17.456,35200.0
2005-01-18 14:30:00,19.72,19.73,19.64,19.64,117000.0,17.4649,17.4738,17.394,17.394,117000.0
2005-01-18 14:40:00,19.64,19.65,19.57,19.59,185000.0,17.394,17.4029,17.3321,17.3498,185000.0
2005-01-18 14:50:00,19.58,19.6,19.56,19.59,92600.0,17.3409,17.3586,17.3232,17.3498,92600.0
2005-01-18 15:00:00,19.6,19.6,19.56,19.58,139400.0,17.3586,17.3586,17.3232,17.3409,139400.0
2005-01-18 15:10:00,19.58,19.58,19.51,19.53,147600.0,17.3409,17.3409,17.2789,17.2966,147600.0
2005-01-18 15:20:00,19.53,19.55,19.49,19.49,231600.0,17.2966,17.3143,17.2612,17.2612,231600.0
2005-01-18 15:30:00,19.49,19.57,19.49,19.56,204600.0,17.2612,17.3321,17.2612,17.3232,204600.0
2005-01-18 15:40:00,19.57,19.59,19.52,19.52,194200.0,17.3321,17.3498,17.2878,17.2878,194200.0
2005-01-18 15:50:00,19.52,19.53,19.49,19.52,479000.0,17.2878,17.2966,17.2612,17.2878,479000.0
2005-01-19 09:30:00,19.48,19.5,19.38,19.38,290000.0,17.2523,17.2701,17.1638,17.1638,290000.0
2005-01-19 09:40:00,19.38,19.4,19.13,19.15,221000.0,17.1638,17.1815,16.9424,16.9601,221000.0
2005-01-19 09:50:00,19.16,19.2,19.12,19.14,238200.0,16.9689,17.0044,16.9335,16.9512,238200.0
2005-01-19 10:00:00,19.15,19.18,19.13,19.15,277200.0,16.9601,16.9867,16.9424,16.9601,277200.0
2005-01-19 10:10:00,19.16,19.18,19.09,19.1,232200.0,16.9689,16.9867,16.9069,16.9158,232200.0
2005-01-19 10:20:00,19.11,19.18,19.11,19.17,190800.0,16.9247,16.9867,16.9247,16.9778,190800.0
2005-01-19 10:30:00,19.17,19.23,19.17,19.21,331000.0,16.9778,17.0309,16.9778,17.0132,331000.0
2005-01-19 10:40:00,19.21,19.25,19.21,19.25,118200.0,17.0132,17.0486,17.0132,17.0486,118200.0
2005-01-19 10:50:00,19.25,19.25,19.18,19.18,113400.0,17.0486,17.0486,16.9867,16.9867,113400.0
2005-01-19 11:00:00,19.18,19.24,19.16,19.24,157200.0,16.9867,17.0398,16.9689,17.0398,157200.0
2005-01-19 11:10:00,19.25,19.25,19.18,19.2,123400.0,17.0486,17.0486,16.9867,17.0044,123400.0
2005-01-19 11:20:00,19.2,19.25,19.2,19.23,66200.0,17.0044,17.0486,17.0044,17.0309,66200.0
2005-01-19 11:30:00,19.23,19.31,19.23,19.29,101800.0,17.0309,17.1018,17.0309,17.0841,101800.0
2005-01-19 11:40:00,19.29,19.3,19.26,19.27,65400.0,17.0841,17.0929,17.0575,17.0664,65400.0
2005-01-19 11:50:00,19.28,19.28,19.23,19.25,101400.0,17.0752,17.0752,17.0309,17.0486,101400.0
2005-01-19 12:00:00,19.25,19.29,19.25,19.27,73000.0,17.0486,17.0841,17.0486,17.0664,73000.0
2005-01-19 12:10:00,19.27,19.28,19.25,19.25,47800.0,17.0664,17.0752,17.0486,17.0486,47800.0
2005-01-19 12:20:00,19.24,19.27,19.24,19.25,118600.0,17.0398,17.0664,17.0398,17.0486,118600.0
2005-01-19 12:30:00,19.25,19.27,19.21,19.23,99000.0,17.0486,17.0664,17.0132,17.0309,99000.0
2005-01-19 12:40:00,19.23,19.25,19.23,19.25,55200.0,17.0309,17.0486,17.0309,17.0486,55200.0
2005-01-19 12:50:00,19.25,19.25,19.22,19.23,68800.0,17.0486,17.0486,17.0221,17.0309,68800.0
2005-01-19 13:00:00,19.24,19.24,19.2,19.22,96200.0,17.0398,17.0398,17.0044,17.0221,96200.0
2005-01-19 13:10:00,19.22,19.22,19.18,19.22,77200.0,17.0221,17.0221,16.9867,17.0221,77200.0
2005-01-19 13:20:00,19.22,19.25,19.2,19.23,107800.0,17.0221,17.0486,17.0044,17.0309,107800.0
2005-01-19 13:30:00,19.22,19.23,19.17,19.2,53800.0,17.0221,17.0309,16.9778,17.0044,53800.0
2005-01-19 13:40:00,19.2,19.2,19.17,19.19,46200.0,17.0044,17.0044,16.9778,16.9955,46200.0
2005-01-19 13:50:00,19.2,19.2,19.14,19.14,52000.0,17.0044,17.0044,16.9512,16.9512,52000.0
2005-01-19 14:00:00,19.15,19.16,19.11,19.13,181000.0,16.9601,16.9689,16.9247,16.9424,181000.0
2005-01-19 14:10:00,19.13,19.15,19.11,19.15,66000.0,16.9424,16.9601,16.9247,16.9601,66000.0
2005-01-19 14:20:00,19.14,19.15,19.13,19.15,83600.0,16.9512,16.9601,16.9424,16.9601,83600.0
2005-01-19 14:30:00,19.15,19.17,19.13,19.15,99800.0,16.9601,16.9778,16.9424,16.9601,99800.0
2005-01-19 14:40:00,19.14,19.15,19.14,19.14,86000.0,16.9512,16.9601,16.9512,16.9512,86000.0
2005-01-19 14:50:00,19.14,19.15,19.09,19.13,112000.0,16.9512,16.9601,16.9069,16.9424,112000.0
2005-01-19 15:00:00,19.13,19.14,19.1,19.1,98000.0,16.9424,16.9512,16.9158,16.9158,98000.0
2005-01-19 15:10:00,19.1,19.1,19.02,19.08,293400.0,16.9158,16.9158,16.845,16.8981,293400.0
2005-01-19 15:20:00,19.07,19.12,19.03,19.05,286200.0,16.8892,16.9335,16.8538,16.8715,286200.0
2005-01-19 15:30:00,19.05,19.08,19.02,19.05,228600.0,16.8715,16.8981,16.845,16.8715,228600.0
2005-01-19 15:40:00,19.05,19.07,19.03,19.04,322800.0,16.8715,16.8892,16.8538,16.8627,322800.0
2005-01-19 15:50:00,19.04,19.11,19.02,19.08,650600.0,16.8627,16.9247,16.845,16.8981,650600.0
2005-01-20 09:30:00,19.05,19.3,19.0,19.29,271400.0,16.8715,17.0929,16.8272,17.0841,271400.0
2005-01-20 09:40:00,19.3,19.4,19.29,19.33,246800.0,17.0929,17.1815,17.0841,17.1195,246800.0
2005-01-20 09:50:00,19.34,19.39,19.33,19.38,172000.0,17.1284,17.1726,17.1195,17.1638,172000.0
2005-01-20 10:00:00,19.38,19.48,19.34,19.46,151600.0,17.1638,17.2523,17.1284,17.2346,151600.0
2005-01-20 10:10:00,19.46,19.65,19.46,19.52,201800.0,17.2346,17.4029,17.2346,17.2878,201800.0
2005-01-20 10:20:00,19.51,19.54,19.37,19.37,107600.0,17.2789,17.3055,17.1549,17.1549,107600.0
2005-01-20 10:30:00,19.37,19.45,19.36,19.45,86400.0,17.1549,17.2258,17.1461,17.2258,86400.0
2005-01-20 10:40:00,19.43,19.48,19.43,19.43,91200.0,17.2081,17.2523,17.2081,17.2081,91200.0
2005-01-20 10:50:00,19.43,19.45,19.41,19.43,103200.0,17.2081,17.2258,17.1904,17.2081,103200.0
2005-01-20 11:00:00,19.43,19.47,19.43,19.47,122000.0,17.2081,17.2435,17.2081,17.2435,122000.0
2005-01-20 11:10:00,19.46,19.46,19.39,19.39,74800.0,17.2346,17.2346,17.1726,17.1726,74800.0
2005-01-20 11:20:00,19.39,19.43,19.39,19.42,76400.0,17.1726,17.2081,17.1726,17.1992,76400.0
2005-01-20 11:30:00,19.42,19.5,19.4,19.5,73400.0,17.1992,17.2701,17.1815,17.2701,73400.0
2005-01-20 11:40:00,19.5,19.57,19.49,19.55,92400.0,17.2701,17.3321,17.2612,17.3143,92400.0
2005-01-20 11:50:00,19.53,19.54,19.46,19.54,90200.0,17.2966,17.3055,17.2346,17.3055,90200.0
2005-01-20 12:00:00,19.53,19.58,19.49,19.57,55600.0,17.2966,17.3409,17.2612,17.3321,55600.0
2005-01-20 12:10:00,19.56,19.57,19.51,19.52,53000.0,17.3232,17.3321,17.2789,17.2878,53000.0
2005-01-20 12:20:00,19.52,19.52,19.49,19.5,32000.0,17.2878,17.2878,17.2612,17.2701,32000.0
2005-01-20 12:30:00,19.5,19.52,19.49,19.5,56200.0,17.2701,17.2878,17.2612,17.2701,56200.0
2005-01-20 12:40:00,19.5,19.52,19.49,19.5,93600.0,17.2701,17.2878,17.2612,17.2701,93600.0
2005-01-20 12:50:00,19.5,19.52,19.48,19.52,69600.0,17.2701,17.2878,17.2523,17.2878,69600.0
2005-01-20 13:00:00,19.5,19.54,19.5,19.5,75200.0,17.2701,17.3055,17.2701,17.2701,75200.0
2005-01-20 13:10:00,19.5,19.5,19.47,19.48,120400.0,17.2701,17.2701,17.2435,17.2523,120400.0
2005-01-20 13:20:00,19.48,19.53,19.47,19.49,56200.0,17.2523,17.2966,17.2435,17.2612,56200.0
2005-01-20 13:30:00,19.49,19.61,19.48,19.6,117000.0,17.2612,17.3675,17.2523,17.3586,117000.0
2005-01-20 13:40:00,19.6,19.64,19.56,19.6,109400.0,17.3586,17.394,17.3232,17.3586,109400.0
2005-01-20 13:50:00,19.59,19.6,19.55,19.59,76600.0,17.3498,17.3586,17.3143,17.3498,76600.0
2005-01-20 14:00:00,19.6,19.71,19.6,19.71,179800.0,17.3586,17.456,17.3586,17.456,179800.0
2005-01-20 14:10:00,19.71,19.78,19.68,19.68,210400.0,17.456,17.518,17.4295,17.4295,210400.0
2005-01-20 14:20:00,19.7,19.7,19.61,19.61,82600.0,17.4472,17.4472,17.3675,17.3675,82600.0
2005-01-20 14:30:00,19.61,19.64,19.55,19.59,97600.0,17.3675,17.394,17.3143,17.3498,97600.0
2005-01-20 14:40:00,19.58,19.65,19.58,19.64,110400.0,17.3409,17.4029,17.3409,17.394,110400.0
2005-01-20 14:50:00,19.64,19.68,19.63,19.67,83400.0,17.394,17.4295,17.3852,17.4206,83400.0
2005-01-20 15:00:00,19.67,19.68,19.59,19.61,123800.0,17.4206,17.4295,17.3498,17.3675,123800.0
2005-01-20 15:10:00,19.61,19.65,19.59,19.64,122000.0,17.3675,17.4029,17.3498,17.394,122000.0
2005-01-20 15:20:00,19.64,19.66,19.57,19.57,221200.0,17.394,17.4118,17.3321,17.3321,221200.0
2005-01-20 15:30:00,19.58,19.64,19.57,19.63,303200.0,17.3409,17.394,17.3321,17.3852,303200.0
2005-01-20 15:40:00,19.62,19.63,19.49,19.5,483000.0,17.3763,17.3852,17.2612,17.2701,483000.0
2005-01-20 15:50:00,19.5,19.55,19.45,19.48,316600.0,17.2701,17.3143,17.2258,17.2523,316600.0
2005-01-21 09:30:00,19.52,19.58,19.28,19.48,445600.0,17.2878,17.3409,17.0752,17.2523,445600.0
2005-01-21 09:40:00,19.48,19.51,19.42,19.45,99200.0,17.2523,17.2789,17.1992,17.2258,99200.0
2005-01-21 09:50:00,19.45,19.5,19.39,19.49,81000.0,17.2258,17.2701,17.1726,17.2612,81000.0
2005-01-21 10:00:00,19.49,19.5,19.45,19.49,125800.0,17.2612,17.2701,17.2258,17.2612,125800.0
2005-01-21 10:10:00,19.49,19.56,19.47,19.55,136600.0,17.2612,17.3232,17.2435,17.3143,136600.0
2005-01-21 10:20:00,19.55,19.59,19.49,19.57,189600.0,17.3143,17.3498,17.2612,17.3321,189600.0
2005-01-21 10:30:00,19.58,19.58,19.48,19.53,73400.0,17.3409,17.3409,17.2523,17.2966,73400.0
2005-01-21 10:40:00,19.53,19.53,19.49,19.51,121600.0,17.2966,17.2966,17.2612,17.2789,121600.0
2005-01-21 10:50:00,19.52,19.52,19.39,19.41,262200.0,17.2878,17.2878,17.1726,17.1904,262200.0
2005-01-21 11:00:00,19.4,19.41,19.27,19.3,81200.0,17.1815,17.1904,17.0664,17.0929,81200.0
2005-01-21 11:10:00,19.29,19.29,19.21,19.24,73800.0,17.0841,17.0841,17.0132,17.0398,73800.0
2005-01-21 11:20:00,19.25,19.31,19.25,19.3,68600.0,17.0486,17.1018,17.0486,17.0929,68600.0
2005-01-21 11:30:00,19.31,19.33,19.25,19.25,72200.0,17.1018,17.1195,17.0486,17.0486,72200.0
2005-01-21 11:40:00,19.25,19.28,19.24,19.25,56200.0,17.0486,17.0752,17.0398,17.0486,56200.0
2005-01-21 11:50:00,19.25,19.29,19.24,19.27,125000.0,17.0486,17.0841,17.0398,17.0664,125000.0
2005-01-21 12:00:00,19.27,19.3,19.26,19.28,51800.0,17.0664,17.0929,17.0575,17.0752,51800.0
2005-01-21 12:10:00,19.28,19.29,19.26,19.28,21600.0,17.0752,17.0841,17.0575,17.0752,21600.0
2005-01-21 12:20:00,19.29,19.36,19.28,19.35,69600.0,17.0841,17.1461,17.0752,17.1372,69600.0
2005-01-21 12:30:00,19.35,19.35,19.32,19.34,36600.0,17.1372,17.1372,17.1106,17.1284,36600.0
2005-01-21 12:40:00,19.34,19.38,19.34,19.38,30400.0,17.1284,17.1638,17.1284,17.1638,30400.0
2005-01-21 12:50:00,19.38,19.43,19.36,19.43,144800.0,17.1638,17.2081,17.1461,17.2081,144800.0
2005-01-21 13:00:00,19.42,19.43,19.38,19.41,72200.0,17.1992,17.2081,17.1638,17.1904,72200.0
2005-01-21 13:10:00,19.41,19.43,19.41,19.41,31800.0,17.1904,17.2081,17.1904,17.1904,31800.0
2005-01-21 13:20:00,19.41,19.43,19.39,19.43,29400.0,17.1904,17.2081,17.1726,17.2081,29400.0
2005-01-21 13:30:00,19.43,19.43,19.39,19.4,56800.0,17.2081,17.2081,17.1726,17.1815,56800.0
2005-01-21 13:40:00,19.4,19.4,19.36,19.36,122000.0,17.1815,17.1815,17.1461,17.1461,122000.0
2005-01-21 13:50:00,19.36,19.37,19.32,19.34,135200.0,17.1461,17.1549,17.1106,17.1284,135200.0
2005-01-21 14:00:00,19.33,19.38,19.33,19.36,75000.0,17.1195,17.1638,17.1195,17.1461,75000.0
2005-01-21 14:10:00,19.36,19.38,19.35,19.36,31600.0,17.1461,17.1638,17.1372,17.1461,31600.0
2005-01-21 14:20:00,19.36,19.38,19.36,19.38,61600.0,17.1461,17.1638,17.1461,17.1638,61600.0
2005-01-21 14:30:00,19.38,19.42,19.35,19.39,38600.0,17.1638,17.1992,17.1372,17.1726,38600.0
2005-01-21 14:40:00,19.38,19.39,19.36,19.36,37600.0,17.1638,17.1726,17.1461,17.1461,37600.0
2005-01-21 14:50:00,19.36,19.36,19.29,19.31,80200.0,17.1461,17.1461,17.0841,17.1018,80200.0
2005-01-21 15:00:00,19.32,19.33,19.26,19.26,77400.0,17.1106,17.1195,17.0575,17.0575,77400.0
2005-01-21 15:10:00,19.28,19.28,19.24,19.26,68000.0,17.0752,17.0752,17.0398,17.0575,68000.0
2005-01-21 15:20:00,19.25,19.36,19.25,19.34,95200.0,17.0486,17.1461,17.0486,17.1284,95200.0
2005-01-21 15:30:00,19.34,19.34,19.25,19.26,61000.0,17.1284,17.1284,17.0486,17.0575,61000.0
2005-01-21 15:40:00,19.26,19.26,19.15,19.18,137600.0,17.0575,17.0575,16.9601,16.9867,137600.0
2005-01-21 15:50:00,19.18,19.18,19.15,19.17,186000.0,16.9867,16.9867,16.9601,16.9778,186000.0
2005-01-24 09:30:00,19.28,19.3,19.14,19.25,151800.0,17.0752,17.0929,16.9512,17.0486,151800.0
2005-01-24 09:40:00,19.25,19.28,19.22,19.22,87600.0,17.0486,17.0752,17.0221,17.0221,87600.0
2005-01-24 09:50:00,19.23,19.23,19.11,19.17,224000.0,17.0309,17.0309,16.9247,16.9778,224000.0
2005-01-24 10:00:00,19.16,19.2,19.15,19.18,81800.0,16.9689,17.0044,16.9601,16.9867,81800.0
2005-01-24 10:10:00,19.18,19.21,19.14,19.2,108600.0,16.9867,17.0132,16.9512,17.0044,108600.0
2005-01-24 10:20:00,19.2,19.22,19.17,19.17,46200.0,17.0044,17.0221,16.9778,16.9778,46200.0
2005-01-24 10:30:00,19.17,19.22,19.16,19.18,57800.0,16.9778,17.0221,16.9689,16.9867,57800.0
2005-01-24 10:40:00,19.2,19.21,19.18,19.18,80600.0,17.0044,17.0132,16.9867,16.9867,80600.0
2005-01-24 10:50:00,19.18,19.18,19.07,19.15,48200.0,16.9867,16.9867,16.8892,16.9601,48200.0
2005-01-24 11:00:00,19.15,19.18,19.11,19.14,96000.0,16.9601,16.9867,16.9247,16.9512,96000.0
2005-01-24 11:10:00,19.17,19.25,19.17,19.25,49400.0,16.9778,17.0486,16.9778,17.0486,49400.0
2005-01-24 11:20:00,19.25,19.31,19.22,19.27,57600.0,17.0486,17.1018,17.0221,17.0664,57600.0
2005-01-24 11:30:00,19.27,19.3,19.25,19.25,41400.0,17.0664,17.0929,17.0486,17.0486,41400.0
2005-01-24 11:40:00,19.27,19.28,19.24,19.28,34400.0,17.0664,17.0752,17.0398,17.0752,34400.0
2005-01-24 11:50:00,19.28,19.31,19.25,19.25,84000.0,17.0752,17.1018,17.0486,17.0486,84000.0
2005-01-24 12:00:00,19.25,19.28,19.25,19.25,136200.0,17.0486,17.0752,17.0486,17.0486,136200.0
2005-01-24 12:10:00,19.25,19.25,19.18,19.2,90400.0,17.0486,17.0486,16.9867,17.0044,90400.0
2005-01-24 12:20:00,19.2,19.23,19.18,19.2,85000.0,17.0044,17.0309,16.9867,17.0044,85000.0
2005-01-24 12:30:00,19.2,19.25,19.18,19.23,63000.0,17.0044,17.0486,16.9867,17.0309,63000.0
2005-01-24 12:40:00,19.23,19.3,19.21,19.3,83200.0,17.0309,17.0929,17.0132,17.0929,83200.0
2005-01-24 12:50:00,19.3,19.36,19.29,19.31,127000.0,17.0929,17.1461,17.0841,17.1018,127000.0
2005-01-24 13:00:00,19.33,19.41,19.32,19.39,117200.0,17.1195,17.1904,17.1106,17.1726,117200.0
2005-01-24 13:10:00,19.38,19.45,19.35,19.44,89000.0,17.1638,17.2258,17.1372,17.2169,89000.0
2005-01-24 13:20:00,19.45,19.46,19.36,19.39,40800.0,17.2258,17.2346,17.1461,17.1726,40800.0
2005-01-24 13:30:00,19.38,19.4,19.36,19.39,62000.0,17.1638,17.1815,17.1461,17.1726,62000.0
2005-01-24 13:40:00,19.39,19.4,19.35,19.38,96600.0,17.1726,17.1815,17.1372,17.1638,96600.0
2005-01-24 13:50:00,19.39,19.41,19.36,19.38,87600.0,17.1726,17.1904,17.1461,17.1638,87600.0
2005-01-24 14:00:00,19.4,19.42,19.36,19.41,53800.0,17.1815,17.1992,17.1461,17.1904,53800.0
2005-01-24 14:10:00,19.4,19.43,19.38,19.4,51800.0,17.1815,17.2081,17.1638,17.1815,51800.0
2005-01-24 14:20:00,19.42,19.43,19.32,19.32,63800.0,17.1992,17.2081,17.1106,17.1106,63800.0
2005-01-24 14:30:00,19.32,19.33,19.25,19.32,93600.0,17.1106,17.1195,17.0486,17.1106,93600.0
2005-01-24 14:40:00,19.32,19.34,19.27,19.28,86800.0,17.1106,17.1284,17.0664,17.0752,86800.0
2005-01-24 14:50:00,19.3,19.31,19.23,19.25,79800.0,17.0929,17.1018,17.0309,17.0486,79800.0
2005-01-24 15:00:00,19.27,19.28,19.2,19.24,46200.0,17.0664,17.0752,17.0044,17.0398,46200.0
2005-01-24 15:10:00,19.24,19.24,19.16,19.16,81400.0,17.0398,17.0398,16.9689,16.9689,81400.0
2005-01-24 15:20:00,19.16,19.25,19.14,19.24,90800.0,16.9689,17.0486,16.9512,17.0398,90800.0
2005-01-24 15:30:00,19.25,19.28,19.18,19.19,117600.0,17.0486,17.0752,16.9867,16.9955,117600.0
2005-01-24 15:40:00,19.19,19.2,19.09,19.15,141200.0,16.9955,17.0044,16.9069,16.9601,141200.0
2005-01-24 15:50:00,19.15,19.15,19.08,19.08,182800.0,16.9601,16.9601,16.8981,16.8981,182800.0
2005-01-25 09:30:00,19.13,19.41,19.13,19.41,81000.0,16.9424,17.1904,16.9424,17.1904,81000.0
2005-01-25 09:40:00,19.4,19.51,19.4,19.5,80600.0,17.1815,17.2789,17.1815,17.2701,80600.0
2005-01-25 09:50:00,19.49,19.53,19.46,19.5,120800.0,17.2612,17.2966,17.2346,17.2701,120800.0
2005-01-25 10:00:00,19.53,19.56,19.43,19.5,113000.0,17.2966,17.3232,17.2081,17.2701,113000.0
2005-01-25 10:10:00,19.5,19.52,19.48,19.52,39000.0,17.2701,17.2878,17.2523,17.2878,39000.0
2005-01-25 10:20:00,19.52,19.54,19.48,19.5,58400.0,17.2878,17.3055,17.2523,17.2701,58400.0
2005-01-25 10:30:00,19.5,19.58,19.48,19.53,188800.0,17.2701,17.3409,17.2523,17.2966,188800.0
2005-01-25 10:40:00,19.54,19.56,19.53,19.54,65800.0,17.3055,17.3232,17.2966,17.3055,65800.0
2005-01-25 10:50:00,19.54,19.55,19.53,19.54,100600.0,17.3055,17.3143,17.2966,17.3055,100600.0
2005-01-25 11:00:00,19.54,19.54,19.49,19.5,117000.0,17.3055,17.3055,17.2612,17.2701,117000.0
2005-01-25 11:10:00,19.5,19.51,19.5,19.5,38400.0,17.2701,17.2789,17.2701,17.2701,38400.0
2005-01-25 11:20:00,19.5,19.55,19.5,19.55,169600.0,17.2701,17.3143,17.2701,17.3143,169600.0
2005-01-25 11:30:00,19.55,19.55,19.48,19.49,209800.0,17.3143,17.3143,17.2523,17.2612,209800.0
2005-01-25 11:40:00,19.49,19.5,19.48,19.49,74800.0,17.2612,17.2701,17.2523,17.2612,74800.0
2005-01-25 11:50:00,19.5,19.52,19.48,19.49,69200.0,17.2701,17.2878,17.2523,17.2612,69200.0
2005-01-25 12:00:00,19.48,19.48,19.38,19.45,43000.0,17.2523,17.2523,17.1638,17.2258,43000.0
2005-01-25 12:10:00,19.45,19.45,19.39,19.39,35600.0,17.2258,17.2258,17.1726,17.1726,35600.0
2005-01-25 12:20:00,19.38,19.39,19.36,19.39,34400.0,17.1638,17.1726,17.1461,17.1726,34400.0
2005-01-25 12:30:00,19.4,19.43,19.38,19.42,35800.0,17.1815,17.2081,17.1638,17.1992,35800.0
2005-01-25 12:40:00,19.43,19.46,19.39,19.4,35200.0,17.2081,17.2346,17.1726,17.1815,35200.0
2005-01-25 12:50:00,19.4,19.41,19.36,19.36,18800.0,17.1815,17.1904,17.1461,17.1461,18800.0
2005-01-25 13:00:00,19.37,19.46,19.36,19.45,54400.0,17.1549,17.2346,17.1461,17.2258,54400.0
2005-01-25 13:10:00,19.45,19.45,19.43,19.43,18200.0,17.2258,17.2258,17.2081,17.2081,18200.0
2005-01-25 13:20:00,19.43,19.44,19.41,19.42,18800.0,17.2081,17.2169,17.1904,17.1992,18800.0
2005-01-25 13:30:00,19.42,19.43,19.4,19.43,30000.0,17.1992,17.2081,17.1815,17.2081,30000.0
2005-01-25 13:40:00,19.42,19.43,19.41,19.42,25800.0,17.1992,17.2081,17.1904,17.1992,25800.0
2005-01-25 13:50:00,19.41,19.43,19.35,19.36,46800.0,17.1904,17.2081,17.1372,17.1461,46800.0
2005-01-25 14:00:00,19.35,19.36,19.32,19.32,28200.0,17.1372,17.1461,17.1106,17.1106,28200.0
2005-01-25 14:10:00,19.33,19.33,19.3,19.3,24400.0,17.1195,17.1195,17.0929,17.0929,24400.0
2005-01-25 14:20:00,19.31,19.31,19.23,19.24,60600.0,17.1018,17.1018,17.0309,17.0398,60600.0
2005-01-25 14:30:00,19.23,19.3,19.23,19.29,57000.0,17.0309,17.0929,17.0309,17.0841,57000.0
2005-01-25 14:40:00,19.29,19.33,19.29,19.31,26200.0,17.0841,17.1195,17.0841,17.1018,26200.0
2005-01-25 14:50:00,19.31,19.35,19.3,19.33,32200.0,17.1018,17.1372,17.0929,17.1195,32200.0
2005-01-25 15:00:00,19.33,19.38,19.3,19.34,40800.0,17.1195,17.1638,17.0929,17.1284,40800.0
2005-01-25 15:10:00,19.34,19.38,19.33,19.34,63800.0,17.1284,17.1638,17.1195,17.1284,63800.0
2005-01-25 15:20:00,19.34,19.34,19.31,19.32,50400.0,17.1284,17.1284,17.1018,17.1106,50400.0
2005-01-25 15:30:00,19.31,19.37,19.31,19.35,46400.0,17.1018,17.1549,17.1018,17.1372,46400.0
2005-01-25 15:40:00,19.34,19.35,19.25,19.27,162000.0,17.1284,17.1372,17.0486,17.0664,162000.0
2005-01-25 15:50:00,19.27,19.33,19.27,19.3,134400.0,17.0664,17.1195,17.0664,17.0929,134400.0
2005-01-26 09:30:00,19.38,19.55,19.28,19.54,111600.0,17.1638,17.3143,17.0752,17.3055,111600.0
2005-01-26 09:40:00,19.54,19.62,19.5,19.5,114000.0,17.3055,17.3763,17.2701,17.2701,114000.0
2005-01-26 09:50:00,19.5,19.54,19.46,19.51,89800.0,17.2701,17.3055,17.2346,17.2789,89800.0
2005-01-26 10:00:00,19.5,19.56,19.48,19.5,139000.0,17.2701,17.3232,17.2523,17.2701,139000.0
2005-01-26 10:10:00,19.5,19.51,19.5,19.5,45000.0,17.2701,17.2789,17.2701,17.2701,45000.0
2005-01-26 10:20:00,19.5,19.5,19.49,19.49,31000.0,17.2701,17.2701,17.2612,17.2612,31000.0
2005-01-26 10:30:00,19.49,19.52,19.43,19.5,74200.0,17.2612,17.2878,17.2081,17.2701,74200.0
2005-01-26 10:40:00,19.5,19.51,19.47,19.49,40800.0,17.2701,17.2789,17.2435,17.2612,40800.0
2005-01-26 10:50:00,19.49,19.51,19.48,19.49,43200.0,17.2612,17.2789,17.2523,17.2612,43200.0
2005-01-26 11:00:00,19.49,19.52,19.45,19.48,60400.0,17.2612,17.2878,17.2258,17.2523,60400.0
2005-01-26 11:10:00,19.49,19.5,19.47,19.48,35600.0,17.2612,17.2701,17.2435,17.2523,35600.0
2005-01-26 11:20:00,19.47,19.51,19.43,19.47,83600.0,17.2435,17.2789,17.2081,17.2435,83600.0
2005-01-26 11:30:00,19.47,19.51,19.46,19.49,33800.0,17.2435,17.2789,17.2346,17.2612,33800.0
2005-01-26 11:40:00,19.49,19.5,19.43,19.47,44800.0,17.2612,17.2701,17.2081,17.2435,44800.0
2005-01-26 11:50:00,19.48,19.5,19.44,19.47,52800.0,17.2523,17.2701,17.2169,17.2435,52800.0
2005-01-26 12:00:00,19.48,19.5,19.45,19.47,17200.0,17.2523,17.2701,17.2258,17.2435,17200.0
2005-01-26 12:10:00,19.47,19.51,19.46,19.51,20400.0,17.2435,17.2789,17.2346,17.2789,20400.0
2005-01-26 12:20:00,19.5,19.5,19.44,19.44,25200.0,17.2701,17.2701,17.2169,17.2169,25200.0
2005-01-26 12:30:00,19.44,19.44,19.4,19.43,18600.0,17.2169,17.2169,17.1815,17.2081,18600.0
2005-01-26 12:40:00,19.43,19.45,19.42,19.43,16800.0,17.2081,17.2258,17.1992,17.2081,16800.0
2005-01-26 12:50:00,19.43,19.45,19.41,19.44,27200.0,17.2081,17.2258,17.1904,17.2169,27200.0
2005-01-26 13:00:00,19.45,19.45,19.42,19.43,32000.0,17.2258,17.2258,17.1992,17.2081,32000.0
2005-01-26 13:10:00,19.44,19.48,19.43,19.43,32200.0,17.2169,17.2523,17.2081,17.2081,32200.0
2005-01-26 13:20:00,19.43,19.45,19.43,19.44,7800.0,17.2081,17.2258,17.2081,17.2169,7800.0
2005-01-26 13:30:00,19.44,19.44,19.41,19.41,26000.0,17.2169,17.2169,17.1904,17.1904,26000.0
2005-01-26 13:40:00,19.42,19.45,19.38,19.38,37800.0,17.1992,17.2258,17.1638,17.1638,37800.0
2005-01-26 13:50:00,19.39,19.41,19.38,19.38,26200.0,17.1726,17.1904,17.1638,17.1638,26200.0
2005-01-26 14:00:00,19.39,19.39,19.36,19.37,26000.0,17.1726,17.1726,17.1461,17.1549,26000.0
2005-01-26 14:10:00,19.38,19.4,19.34,19.34,48000.0,17.1638,17.1815,17.1284,17.1284,48000.0
2005-01-26 14:20:00,19.34,19.42,19.33,19.42,60600.0,17.1284,17.1992,17.1195,17.1992,60600.0
2005-01-26 14:30:00,19.42,19.47,19.42,19.46,77600.0,17.1992,17.2435,17.1992,17.2346,77600.0
2005-01-26 14:40:00,19.46,19.47,19.43,19.43,29400.0,17.2346,17.2435,17.2081,17.2081,29400.0
2005-01-26 14:50:00,19.43,19.48,19.42,19.48,74600.0,17.2081,17.2523,17.1992,17.2523,74600.0
2005-01-26 15:00:00,19.47,19.48,19.43,19.46,74200.0,17.2435,17.2523,17.2081,17.2346,74200.0
2005-01-26 15:10:00,19.46,19.46,19.42,19.42,80400.0,17.2346,17.2346,17.1992,17.1992,80400.0
2005-01-26 15:20:00,19.42,19.56,19.42,19.5,138800.0,17.1992,17.3232,17.1992,17.2701,138800.0
2005-01-26 15:30:00,19.5,19.52,19.5,19.5,102400.0,17.2701,17.2878,17.2701,17.2701,102400.0
2005-01-26 15:40:00,19.5,19.5,19.49,19.49,86200.0,17.2701,17.2701,17.2612,17.2612,86200.0
2005-01-26 15:50:00,19.49,19.53,19.49,19.52,220000.0,17.2612,17.2966,17.2612,17.2878,220000.0
2005-01-27 09:30:00,19.53,19.53,19.2,19.23,143200.0,17.2966,17.2966,17.0044,17.0309,143200.0
2005-01-27 09:40:00,19.24,19.28,19.23,19.28,56400.0,17.0398,17.0752,17.0309,17.0752,56400.0
2005-01-27 09:50:00,19.28,19.35,19.28,19.33,114400.0,17.0752,17.1372,17.0752,17.1195,114400.0
2005-01-27 10:00:00,19.35,19.36,19.31,19.35,39600.0,17.1372,17.1461,17.1018,17.1372,39600.0
2005-01-27 10:10:00,19.35,19.36,19.35,19.35,129200.0,17.1372,17.1461,17.1372,17.1372,129200.0
2005-01-27 10:20:00,19.35,19.37,19.3,19.36,125600.0,17.1372,17.1549,17.0929,17.1461,125600.0
2005-01-27 10:30:00,19.36,19.36,19.28,19.33,93800.0,17.1461,17.1461,17.0752,17.1195,93800.0
2005-01-27 10:40:00,19.33,19.34,19.29,19.3,36200.0,17.1195,17.1284,17.0841,17.0929,36200.0
2005-01-27 10:50:00,19.3,19.31,19.29,19.29,28000.0,17.0929,17.1018,17.0841,17.0841,28000.0
2005-01-27 11:00:00,19.29,19.35,19.29,19.35,69600.0,17.0841,17.1372,17.0841,17.1372,69600.0
2005-01-27 11:10:00,19.34,19.35,19.32,19.33,46600.0,17.1284,17.1372,17.1106,17.1195,46600.0
2005-01-27 11:20:00,19.33,19.35,19.29,19.33,57400.0,17.1195,17.1372,17.0841,17.1195,57400.0
2005-01-27 11:30:00,19.33,19.37,19.33,19.35,52800.0,17.1195,17.1549,17.1195,17.1372,52800.0
2005-01-27 11:40:00,19.35,19.35,19.31,19.33,37200.0,17.1372,17.1372,17.1018,17.1195,37200.0
2005-01-27 11:50:00,19.33,19.41,19.33,19.35,61000.0,17.1195,17.1904,17.1195,17.1372,61000.0
2005-01-27 12:00:00,19.35,19.35,19.32,19.33,15000.0,17.1372,17.1372,17.1106,17.1195,15000.0
2005-01-27 12:10:00,19.33,19.33,19.32,19.32,19600.0,17.1195,17.1195,17.1106,17.1106,19600.0
2005-01-27 12:20:00,19.32,19.35,19.31,19.31,39600.0,17.1106,17.1372,17.1018,17.1018,39600.0
2005-01-27 12:30:00,19.31,19.32,19.28,19.32,46400.0,17.1018,17.1106,17.0752,17.1106,46400.0
2005-01-27 12:40:00,19.31,19.38,19.31,19.35,80200.0,17.1018,17.1638,17.1018,17.1372,80200.0
2005-01-27 12:50:00,19.36,19.36,19.33,19.34,42000.0,17.1461,17.1461,17.1195,17.1284,42000.0
2005-01-27 13:00:00,19.33,19.35,19.27,19.3,36600.0,17.1195,17.1372,17.0664,17.0929,36600.0
2005-01-27 13:10:00,19.31,19.35,19.28,19.29,64600.0,17.1018,17.1372,17.0752,17.0841,64600.0
2005-01-27 13:20:00,19.29,19.3,19.27,19.29,21400.0,17.0841,17.0929,17.0664,17.0841,21400.0
2005-01-27 13:30:00,19.29,19.31,19.29,19.31,55600.0,17.0841,17.1018,17.0841,17.1018,55600.0
2005-01-27 13:40:00,19.31,19.34,19.28,19.28,78000.0,17.1018,17.1284,17.0752,17.0752,78000.0
2005-01-27 13:50:00,19.28,19.34,19.28,19.34,91200.0,17.0752,17.1284,17.0752,17.1284,91200.0
2005-01-27 14:00:00,19.33,19.35,19.32,19.35,36600.0,17.1195,17.1372,17.1106,17.1372,36600.0
2005-01-27 14:10:00,19.35,19.36,19.34,19.35,28000.0,17.1372,17.1461,17.1284,17.1372,28000.0
2005-01-27 14:20:00,19.35,19.4,19.35,19.39,33200.0,17.1372,17.1815,17.1372,17.1726,33200.0
2005-01-27 14:30:00,19.4,19.42,19.38,19.38,52800.0,17.1815,17.1992,17.1638,17.1638,52800.0
2005-01-27 14:40:00,19.38,19.38,19.35,19.36,22400.0,17.1638,17.1638,17.1372,17.1461,22400.0
2005-01-27 14:50:00,19.36,19.36,19.34,19.34,42800.0,17.1461,17.1461,17.1284,17.1284,42800.0
2005-01-27 15:00:00,19.34,19.34,19.31,19.31,199800.0,17.1284,17.1284,17.1018,17.1018,199800.0
2005-01-27 15:10:00,19.31,19.32,19.3,19.32,98200.0,17.1018,17.1106,17.0929,17.1106,98200.0
2005-01-27 15:20:00,19.32,19.34,19.32,19.32,97200.0,17.1106,17.1284,17.1106,17.1106,97200.0
2005-01-27 15:30:00,19.32,19.33,19.29,19.32,93000.0,17.1106,17.1195,17.0841,17.1106,93000.0
2005-01-27 15:40:00,19.32,19.32,19.27,19.28,76000.0,17.1106,17.1106,17.0664,17.0752,76000.0
2005-01-27 15:50:00,19.29,19.32,19.27,19.28,389200.0,17.0841,17.1106,17.0664,17.0752,389200.0
2005-01-28 09:30:00,19.3,19.34,19.25,19.31,53400.0,17.0929,17.1284,17.0486,17.1018,53400.0
2005-01-28 09:40:00,19.33,19.45,19.33,19.39,82400.0,17.1195,17.2258,17.1195,17.1726,82400.0
2005-01-28 09:50:00,19.41,19.48,19.33,19.38,80800.0,17.1904,17.2523,17.1195,17.1638,80800.0
2005-01-28 10:00:00,19.39,19.47,19.35,19.39,63400.0,17.1726,17.2435,17.1372,17.1726,63400.0
2005-01-28 10:10:00,19.39,19.43,19.39,19.43,34200.0,17.1726,17.2081,17.1726,17.2081,34200.0
2005-01-28 10:20:00,19.43,19.47,19.42,19.44,49600.0,17.2081,17.2435,17.1992,17.2169,49600.0
2005-01-28 10:30:00,19.44,19.47,19.4,19.44,45400.0,17.2169,17.2435,17.1815,17.2169,45400.0
2005-01-28 10:40:00,19.45,19.47,19.41,19.41,57600.0,17.2258,17.2435,17.1904,17.1904,57600.0
2005-01-28 10:50:00,19.42,19.43,19.31,19.32,80400.0,17.1992,17.2081,17.1018,17.1106,80400.0
2005-01-28 11:00:00,19.32,19.32,19.13,19.16,115800.0,17.1106,17.1106,16.9424,16.9689,115800.0
2005-01-28 11:10:00,19.18,19.21,19.05,19.05,157600.0,16.9867,17.0132,16.8715,16.8715,157600.0
2005-01-28 11:20:00,19.06,19.28,19.04,19.21,165200.0,16.8804,17.0752,16.8627,17.0132,165200.0
2005-01-28 11:30:00,19.22,19.27,19.17,19.27,49400.0,17.0221,17.0664,16.9778,17.0664,49400.0
2005-01-28 11:40:00,19.26,19.29,19.19,19.29,83000.0,17.0575,17.0841,16.9955,17.0841,83000.0
2005-01-28 11:50:00,19.27,19.31,19.25,19.29,52200.0,17.0664,17.1018,17.0486,17.0841,52200.0
2005-01-28 12:00:00,19.28,19.33,19.27,19.32,64600.0,17.0752,17.1195,17.0664,17.1106,64600.0
2005-01-28 12:10:00,19.31,19.33,19.29,19.33,16000.0,17.1018,17.1195,17.0841,17.1195,16000.0
2005-01-28 12:20:00,19.33,19.33,19.24,19.25,23200.0,17.1195,17.1195,17.0398,17.0486,23200.0
2005-01-28 12:30:00,19.23,19.25,19.17,19.22,34000.0,17.0309,17.0486,16.9778,17.0221,34000.0
2005-01-28 12:40:00,19.22,19.24,19.18,19.22,12800.0,17.0221,17.0398,16.9867,17.0221,12800.0
2005-01-28 12:50:00,19.22,19.26,19.2,19.25,23600.0,17.0221,17.0575,17.0044,17.0486,23600.0
2005-01-28 13:00:00,19.25,19.27,19.2,19.23,31400.0,17.0486,17.0664,17.0044,17.0309,31400.0
2005-01-28 13:10:00,19.23,19.3,19.23,19.29,24600.0,17.0309,17.0929,17.0309,17.0841,24600.0
2005-01-28 13:20:00,19.29,19.3,19.27,19.28,20000.0,17.0841,17.0929,17.0664,17.0752,20000.0
2005-01-28 13:30:00,19.28,19.28,19.23,19.23,27000.0,17.0752,17.0752,17.0309,17.0309,27000.0
2005-01-28 13:40:00,19.23,19.26,19.2,19.25,26800.0,17.0309,17.0575,17.0044,17.0486,26800.0
2005-01-28 13:50:00,19.25,19.25,19.19,19.19,24800.0,17.0486,17.0486,16.9955,16.9955,24800.0
2005-01-28 14:00:00,19.18,19.2,19.15,19.16,43400.0,16.9867,17.0044,16.9601,16.9689,43400.0
2005-01-28 14:10:00,19.16,19.19,19.16,19.17,26400.0,16.9689,16.9955,16.9689,16.9778,26400.0
2005-01-28 14:20:00,19.17,19.23,19.16,19.18,32400.0,16.9778,17.0309,16.9689,16.9867,32400.0
2005-01-28 14:30:00,19.2,19.24,19.17,19.23,52000.0,17.0044,17.0398,16.9778,17.0309,52000.0
2005-01-28 14:40:00,19.23,19.25,19.18,19.21,55600.0,17.0309,17.0486,16.9867,17.0132,55600.0
2005-01-28 14:50:00,19.2,19.25,19.2,19.22,47800.0,17.0044,17.0486,17.0044,17.0221,47800.0
2005-01-28 15:00:00,19.22,19.3,19.18,19.28,59200.0,17.0221,17.0929,16.9867,17.0752,59200.0
2005-01-28 15:10:00,19.28,19.3,19.2,19.29,51200.0,17.0752,17.0929,17.0044,17.0841,51200.0
2005-01-28 15:20:00,19.27,19.27,19.2,19.21,38600.0,17.0664,17.0664,17.0044,17.0132,38600.0
2005-01-28 15:30:00,19.21,19.29,19.2,19.25,50800.0,17.0132,17.0841,17.0044,17.0486,50800.0
2005-01-28 15:40:00,19.26,19.35,19.26,19.35,86200.0,17.0575,17.1372,17.0575,17.1372,86200.0
2005-01-28 15:50:00,19.36,19.39,19.15,19.29,102600.0,17.1461,17.1726,16.9601,17.0841,102600.0
2005-01-31 09:30:00,19.57,19.68,19.48,19.68,203800.0,17.3321,17.4295,17.2523,17.4295,203800.0
2005-01-31 09:40:00,19.65,19.75,19.63,19.67,133800.0,17.4029,17.4915,17.3852,17.4206,133800.0
2005-01-31 09:50:00,19.66,19.74,19.63,19.74,79000.0,17.4118,17.4826,17.3852,17.4826,79000.0
2005-01-31 10:00:00,19.74,19.78,19.68,19.77,128800.0,17.4826,17.518,17.4295,17.5092,128800.0
2005-01-31 10:10:00,19.77,19.8,19.69,19.71,150400.0,17.5092,17.5358,17.4383,17.456,150400.0
2005-01-31 10:20:00,19.71,19.8,19.71,19.75,94400.0,17.456,17.5358,17.456,17.4915,94400.0
2005-01-31 10:30:00,19.76,19.8,19.71,19.73,107200.0,17.5003,17.5358,17.456,17.4738,107200.0
2005-01-31 10:40:00,19.73,19.74,19.7,19.72,123800.0,17.4738,17.4826,17.4472,17.4649,123800.0
2005-01-31 10:50:00,19.72,19.72,19.65,19.67,74600.0,17.4649,17.4649,17.4029,17.4206,74600.0
2005-01-31 11:00:00,19.66,19.68,19.63,19.67,192200.0,17.4118,17.4295,17.3852,17.4206,192200.0
2005-01-31 11:10:00,19.67,19.67,19.63,19.66,68800.0,17.4206,17.4206,17.3852,17.4118,68800.0
2005-01-31 11:20:00,19.66,19.66,19.61,19.61,98400.0,17.4118,17.4118,17.3675,17.3675,98400.0
2005-01-31 11:30:00,19.64,19.67,19.59,19.66,70800.0,17.394,17.4206,17.3498,17.4118,70800.0
2005-01-31 11:40:00,19.64,19.67,19.61,19.64,40400.0,17.394,17.4206,17.3675,17.394,40400.0
2005-01-31 11:50:00,19.63,19.64,19.58,19.59,33800.0,17.3852,17.394,17.3409,17.3498,33800.0
2005-01-31 12:00:00,19.6,19.6,19.53,19.53,24600.0,17.3586,17.3586,17.2966,17.2966,24600.0
2005-01-31 12:10:00,19.53,19.55,19.49,19.49,46600.0,17.2966,17.3143,17.2612,17.2612,46600.0
2005-01-31 12:20:00,19.48,19.61,19.48,19.55,133200.0,17.2523,17.3675,17.2523,17.3143,133200.0
2005-01-31 12:30:00,19.55,19.6,19.55,19.58,34600.0,17.3143,17.3586,17.3143,17.3409,34600.0
2005-01-31 12:40:00,19.59,19.61,19.58,19.58,14400.0,17.3498,17.3675,17.3409,17.3409,14400.0
2005-01-31 12:50:00,19.58,19.63,19.58,19.63,49600.0,17.3409,17.3852,17.3409,17.3852,49600.0
2005-01-31 13:00:00,19.63,19.63,19.6,19.63,33600.0,17.3852,17.3852,17.3586,17.3852,33600.0
2005-01-31 13:10:00,19.61,19.62,19.58,19.61,61400.0,17.3675,17.3763,17.3409,17.3675,61400.0
2005-01-31 13:20:00,19.62,19.62,19.57,19.6,32000.0,17.3763,17.3763,17.3321,17.3586,32000.0
2005-01-31 13:30:00,19.6,19.61,19.55,19.57,47800.0,17.3586,17.3675,17.3143,17.3321,47800.0
2005-01-31 13:40:00,19.58,19.6,19.47,19.47,86400.0,17.3409,17.3586,17.2435,17.2435,86400.0
2005-01-31 13:50:00,19.47,19.48,19.43,19.45,42200.0,17.2435,17.2523,17.2081,17.2258,42200.0
2005-01-31 14:00:00,19.45,19.45,19.43,19.43,95200.0,17.2258,17.2258,17.2081,17.2081,95200.0
2005-01-31 14:10:00,19.43,19.46,19.39,19.4,97600.0,17.2081,17.2346,17.1726,17.1815,97600.0
2005-01-31 14:20:00,19.41,19.43,19.4,19.42,138200.0,17.1904,17.2081,17.1815,17.1992,138200.0
2005-01-31 14:30:00,19.43,19.52,19.41,19.47,239200.0,17.2081,17.2878,17.1904,17.2435,239200.0
2005-01-31 14:40:00,19.47,19.49,19.45,19.49,77000.0,17.2435,17.2612,17.2258,17.2612,77000.0
2005-01-31 14:50:00,19.48,19.51,19.45,19.46,119800.0,17.2523,17.2789,17.2258,17.2346,119800.0
2005-01-31 15:00:00,19.47,19.53,19.42,19.45,135000.0,17.2435,17.2966,17.1992,17.2258,135000.0
2005-01-31 15:10:00,19.45,19.46,19.42,19.43,149000.0,17.2258,17.2346,17.1992,17.2081,149000.0
2005-01-31 15:20:00,19.43,19.46,19.42,19.45,56400.0,17.2081,17.2346,17.1992,17.2258,56400.0
2005-01-31 15:30:00,19.45,19.5,19.43,19.5,62000.0,17.2258,17.2701,17.2081,17.2701,62000.0
2005-01-31 15:40:00,19.5,19.5,19.48,19.5,60200.0,17.2701,17.2701,17.2523,17.2701,60200.0
2005-01-31 15:50:00,19.5,19.5,19.5,19.5,175800.0,17.2701,17.2701,17.2701,17.2701,175800.0
2005-02-01 09:30:00,19.5,19.58,19.31,19.36,174400.0,17.2701,17.3409,17.1018,17.1461,174400.0
2005-02-01 09:40:00,19.36,19.37,19.34,19.36,75600.0,17.1461,17.1549,17.1284,17.1461,75600.0
2005-02-01 09:50:00,19.36,19.42,19.36,19.4,29000.0,17.1461,17.1992,17.1461,17.1815,29000.0
2005-02-01 10:00:00,19.42,19.44,19.36,19.41,63400.0,17.1992,17.2169,17.1461,17.1904,63400.0
2005-02-01 10:10:00,19.42,19.44,19.4,19.41,29000.0,17.1992,17.2169,17.1815,17.1904,29000.0
2005-02-01 10:20:00,19.42,19.46,19.41,19.45,12000.0,17.1992,17.2346,17.1904,17.2258,12000.0
2005-02-01 10:30:00,19.46,19.46,19.42,19.43,18000.0,17.2346,17.2346,17.1992,17.2081,18000.0
2005-02-01 10:40:00,19.42,19.5,19.41,19.47,31400.0,17.1992,17.2701,17.1904,17.2435,31400.0
2005-02-01 10:50:00,19.47,19.47,19.42,19.42,29800.0,17.2435,17.2435,17.1992,17.1992,29800.0
2005-02-01 11:00:00,19.43,19.48,19.43,19.47,24200.0,17.2081,17.2523,17.2081,17.2435,24200.0
2005-02-01 11:10:00,19.47,19.5,19.46,19.48,32600.0,17.2435,17.2701,17.2346,17.2523,32600.0
2005-02-01 11:20:00,19.46,19.47,19.41,19.41,32200.0,17.2346,17.2435,17.1904,17.1904,32200.0
2005-02-01 11:30:00,19.41,19.43,19.39,19.4,48400.0,17.1904,17.2081,17.1726,17.1815,48400.0
2005-02-01 11:40:00,19.42,19.44,19.39,19.41,88200.0,17.1992,17.2169,17.1726,17.1904,88200.0
2005-02-01 11:50:00,19.41,19.47,19.4,19.45,27600.0,17.1904,17.2435,17.1815,17.2258,27600.0
2005-02-01 12:00:00,19.45,19.48,19.45,19.45,34600.0,17.2258,17.2523,17.2258,17.2258,34600.0
2005-02-01 12:10:00,19.46,19.46,19.43,19.44,31000.0,17.2346,17.2346,17.2081,17.2169,31000.0
2005-02-01 12:20:00,19.43,19.46,19.42,19.45,34000.0,17.2081,17.2346,17.1992,17.2258,34000.0
2005-02-01 12:30:00,19.45,19.5,19.45,19.47,32200.0,17.2258,17.2701,17.2258,17.2435,32200.0
2005-02-01 12:40:00,19.47,19.48,19.4,19.43,43200.0,17.2435,17.2523,17.1815,17.2081,43200.0
2005-02-01 12:50:00,19.44,19.47,19.43,19.46,26600.0,17.2169,17.2435,17.2081,17.2346,26600.0
2005-02-01 13:00:00,19.47,19.47,19.45,19.46,33000.0,17.2435,17.2435,17.2258,17.2346,33000.0
2005-02-01 13:10:00,19.45,19.46,19.44,19.45,34600.0,17.2258,17.2346,17.2169,17.2258,34600.0
2005-02-01 13:20:00,19.46,19.49,19.45,19.48,20400.0,17.2346,17.2612,17.2258,17.2523,20400.0
2005-02-01 13:30:00,19.48,19.48,19.46,19.48,20200.0,17.2523,17.2523,17.2346,17.2523,20200.0
2005-02-01 13:40:00,19.48,19.5,19.48,19.5,32200.0,17.2523,17.2701,17.2523,17.2701,32200.0
2005-02-01 13:50:00,19.5,19.5,19.47,19.49,54800.0,17.2701,17.2701,17.2435,17.2612,54800.0
2005-02-01 14:00:00,19.49,19.49,19.45,19.46,72200.0,17.2612,17.2612,17.2258,17.2346,72200.0
2005-02-01 14:10:00,19.46,19.46,19.43,19.44,56600.0,17.2346,17.2346,17.2081,17.2169,56600.0
2005-02-01 14:20:00,19.45,19.46,19.43,19.43,40600.0,17.2258,17.2346,17.2081,17.2081,40600.0
2005-02-01 14:30:00,19.45,19.47,19.44,19.46,35400.0,17.2258,17.2435,17.2169,17.2346,35400.0
2005-02-01 14:40:00,19.46,19.47,19.43,19.45,39800.0,17.2346,17.2435,17.2081,17.2258,39800.0
2005-02-01 14:50:00,19.45,19.46,19.43,19.45,33400.0,17.2258,17.2346,17.2081,17.2258,33400.0
2005-02-01 15:00:00,19.45,19.45,19.38,19.38,45200.0,17.2258,17.2258,17.1638,17.1638,45200.0
2005-02-01 15:10:00,19.38,19.45,19.38,19.43,57400.0,17.1638,17.2258,17.1638,17.2081,57400.0
2005-02-01 15:20:00,19.42,19.43,19.38,19.39,46600.0,17.1992,17.2081,17.1638,17.1726,46600.0
2005-02-01 15:30:00,19.4,19.45,19.39,19.45,67400.0,17.1815,17.2258,17.1726,17.2258,67400.0
2005-02-01 15:40:00,19.44,19.45,19.41,19.44,63800.0,17.2169,17.2258,17.1904,17.2169,63800.0
2005-02-01 15:50:00,19.44,19.48,19.41,19.43,122200.0,17.2169,17.2523,17.1904,17.2081,122200.0
2005-02-02 09:30:00,19.43,19.5,19.35,19.46,196800.0,17.2081,17.2701,17.1372,17.2346,196800.0
2005-02-02 09:40:00,19.47,19.48,19.36,19.4,46200.0,17.2435,17.2523,17.1461,17.1815,46200.0
2005-02-02 09:50:00,19.37,19.38,19.32,19.35,40800.0,17.1549,17.1638,17.1106,17.1372,40800.0
2005-02-02 10:00:00,19.35,19.4,19.28,19.4,100200.0,17.1372,17.1815,17.0752,17.1815,100200.0
2005-02-02 10:10:00,19.39,19.46,19.38,19.39,63800.0,17.1726,17.2346,17.1638,17.1726,63800.0
2005-02-02 10:20:00,19.38,19.43,19.36,19.42,46200.0,17.1638,17.2081,17.1461,17.1992,46200.0
2005-02-02 10:30:00,19.42,19.43,19.36,19.41,33600.0,17.1992,17.2081,17.1461,17.1904,33600.0
2005-02-02 10:40:00,19.4,19.4,19.31,19.33,33000.0,17.1815,17.1815,17.1018,17.1195,33000.0
2005-02-02 10:50:00,19.34,19.36,19.33,19.34,19400.0,17.1284,17.1461,17.1195,17.1284,19400.0
2005-02-02 11:00:00,19.33,19.36,19.28,19.28,249800.0,17.1195,17.1461,17.0752,17.0752,249800.0
2005-02-02 11:10:00,19.28,19.31,19.26,19.31,92800.0,17.0752,17.1018,17.0575,17.1018,92800.0
2005-02-02 11:20:00,19.32,19.33,19.29,19.32,67600.0,17.1106,17.1195,17.0841,17.1106,67600.0
2005-02-02 11:30:00,19.33,19.33,19.28,19.32,51000.0,17.1195,17.1195,17.0752,17.1106,51000.0
2005-02-02 11:40:00,19.31,19.32,19.25,19.29,101200.0,17.1018,17.1106,17.0486,17.0841,101200.0
2005-02-02 11:50:00,19.3,19.33,19.3,19.33,48000.0,17.0929,17.1195,17.0929,17.1195,48000.0
2005-02-02 12:00:00,19.33,19.35,19.31,19.33,95400.0,17.1195,17.1372,17.1018,17.1195,95400.0
2005-02-02 12:10:00,19.33,19.36,19.31,19.31,208600.0,17.1195,17.1461,17.1018,17.1018,208600.0
2005-02-02 12:20:00,19.31,19.31,19.29,19.3,77600.0,17.1018,17.1018,17.0841,17.0929,77600.0
2005-02-02 12:30:00,19.3,19.3,19.26,19.26,68200.0,17.0929,17.0929,17.0575,17.0575,68200.0
2005-02-02 12:40:00,19.26,19.27,19.25,19.26,38600.0,17.0575,17.0664,17.0486,17.0575,38600.0
2005-02-02 12:50:00,19.26,19.28,19.25,19.28,22000.0,17.0575,17.0752,17.0486,17.0752,22000.0
2005-02-02 13:00:00,19.27,19.3,19.27,19.28,34600.0,17.0664,17.0929,17.0664,17.0752,34600.0
2005-02-02 13:10:00,19.27,19.29,19.25,19.28,21000.0,17.0664,17.0841,17.0486,17.0752,21000.0
2005-02-02 13:20:00,19.27,19.29,19.26,19.26,16600.0,17.0664,17.0841,17.0575,17.0575,16600.0
2005-02-02 13:30:00,19.27,19.29,19.26,19.26,47600.0,17.0664,17.0841,17.0575,17.0575,47600.0
2005-02-02 13:40:00,19.26,19.27,19.2,19.25,118400.0,17.0575,17.0664,17.0044,17.0486,118400.0
2005-02-02 13:50:00,19.25,19.25,19.21,19.22,64000.0,17.0486,17.0486,17.0132,17.0221,64000.0
2005-02-02 14:00:00,19.21,19.25,19.18,19.23,59800.0,17.0132,17.0486,16.9867,17.0309,59800.0
2005-02-02 14:10:00,19.22,19.24,19.19,19.21,64200.0,17.0221,17.0398,16.9955,17.0132,64200.0
2005-02-02 14:20:00,19.22,19.25,19.16,19.18,115800.0,17.0221,17.0486,16.9689,16.9867,115800.0
2005-02-02 14:30:00,19.18,19.19,19.09,19.1,139600.0,16.9867,16.9955,16.9069,16.9158,139600.0
2005-02-02 14:40:00,19.1,19.12,19.04,19.11,100000.0,16.9158,16.9335,16.8627,16.9247,100000.0
2005-02-02 14:50:00,19.1,19.11,19.07,19.1,52400.0,16.9158,16.9247,16.8892,16.9158,52400.0
2005-02-02 15:00:00,19.09,19.1,19.04,19.08,105800.0,16.9069,16.9158,16.8627,16.8981,105800.0
2005-02-02 15:10:00,19.08,19.09,19.05,19.08,109600.0,16.8981,16.9069,16.8715,16.8981,109600.0
2005-02-02 15:20:00,19.08,19.15,19.08,19.12,76200.0,16.8981,16.9601,16.8981,16.9335,76200.0
2005-02-02 15:30:00,19.13,19.16,19.06,19.15,126200.0,16.9424,16.9689,16.8804,16.9601,126200.0
2005-02-02 15:40:00,19.14,19.16,19.09,19.11,145200.0,16.9512,16.9689,16.9069,16.9247,145200.0
2005-02-02 15:50:00,19.12,19.15,19.08,19.14,248200.0,16.9335,16.9601,16.8981,16.9512,248200.0
2005-02-03 09:30:00,19.03,19.17,19.0,19.15,153200.0,16.8538,16.9778,16.8272,16.9601,153200.0
2005-02-03 09:40:00,19.14,19.14,19.03,19.04,51400.0,16.9512,16.9512,16.8538,16.8627,51400.0
2005-02-03 09:50:00,19.04,19.06,19.03,19.06,52600.0,16.8627,16.8804,16.8538,16.8804,52600.0
2005-02-03 10:00:00,19.06,19.06,18.93,18.96,138800.0,16.8804,16.8804,16.7652,16.7918,138800.0
2005-02-03 10:10:00,18.96,18.97,18.88,18.91,141800.0,16.7918,16.8007,16.721,16.7475,141800.0
2005-02-03 10:20:00,18.91,18.92,18.84,18.86,146200.0,16.7475,16.7564,16.6855,16.7032,146200.0
2005-02-03 10:30:00,18.86,18.9,18.85,18.9,89200.0,16.7032,16.7387,16.6944,16.7387,89200.0
2005-02-03 10:40:00,18.9,18.9,18.89,18.89,73600.0,16.7387,16.7387,16.7298,16.7298,73600.0
2005-02-03 10:50:00,18.89,18.89,18.81,18.82,73000.0,16.7298,16.7298,16.659,16.6678,73000.0
2005-02-03 11:00:00,18.82,18.83,18.76,18.82,79000.0,16.6678,16.6767,16.6147,16.6678,79000.0
2005-02-03 11:10:00,18.82,18.82,18.73,18.75,60200.0,16.6678,16.6678,16.5881,16.6058,60200.0
2005-02-03 11:20:00,18.75,18.78,18.71,18.72,101200.0,16.6058,16.6324,16.5704,16.5793,101200.0
2005-02-03 11:30:00,18.72,18.8,18.68,18.77,128600.0,16.5793,16.6501,16.5438,16.6235,128600.0
2005-02-03 11:40:00,18.77,18.78,18.75,18.75,51600.0,16.6235,16.6324,16.6058,16.6058,51600.0
2005-02-03 11:50:00,18.75,18.78,18.75,18.76,45000.0,16.6058,16.6324,16.6058,16.6147,45000.0
2005-02-03 12:00:00,18.75,18.76,18.72,18.76,40600.0,16.6058,16.6147,16.5793,16.6147,40600.0
2005-02-03 12:10:00,18.75,18.78,18.74,18.74,28800.0,16.6058,16.6324,16.597,16.597,28800.0
2005-02-03 12:20:00,18.75,18.76,18.75,18.75,28400.0,16.6058,16.6147,16.6058,16.6058,28400.0
2005-02-03 12:30:00,18.75,18.78,18.7,18.78,54800.0,16.6058,16.6324,16.5615,16.6324,54800.0
2005-02-03 12:40:00,18.78,18.79,18.73,18.73,58400.0,16.6324,16.6413,16.5881,16.5881,58400.0
2005-02-03 12:50:00,18.73,18.77,18.73,18.75,176200.0,16.5881,16.6235,16.5881,16.6058,176200.0
2005-02-03 13:00:00,18.76,18.84,18.75,18.84,63200.0,16.6147,16.6855,16.6058,16.6855,63200.0
2005-02-03 13:10:00,18.84,18.86,18.84,18.84,69000.0,16.6855,16.7032,16.6855,16.6855,69000.0
2005-02-03 13:20:00,18.85,18.85,18.83,18.84,115800.0,16.6944,16.6944,16.6767,16.6855,115800.0
2005-02-03 13:30:00,18.84,18.87,18.84,18.86,58800.0,16.6855,16.7121,16.6855,16.7032,58800.0
2005-02-03 13:40:00,18.86,18.87,18.85,18.85,40800.0,16.7032,16.7121,16.6944,16.6944,40800.0
2005-02-03 13:50:00,18.86,18.87,18.85,18.86,50200.0,16.7032,16.7121,16.6944,16.7032,50200.0
2005-02-03 14:00:00,18.86,18.89,18.86,18.86,57600.0,16.7032,16.7298,16.7032,16.7032,57600.0
2005-02-03 14:10:00,18.86,18.87,18.85,18.86,85600.0,16.7032,16.7121,16.6944,16.7032,85600.0
2005-02-03 14:20:00,18.86,18.89,18.86,18.89,22600.0,16.7032,16.7298,16.7032,16.7298,22600.0
2005-02-03 14:30:00,18.88,18.92,18.86,18.89,45400.0,16.721,16.7564,16.7032,16.7298,45400.0
2005-02-03 14:40:00,18.89,18.94,18.88,18.94,32600.0,16.7298,16.7741,16.721,16.7741,32600.0
2005-02-03 14:50:00,18.95,18.95,18.91,18.92,34400.0,16.783,16.783,16.7475,16.7564,34400.0
2005-02-03 15:00:00,18.91,18.91,18.85,18.88,49200.0,16.7475,16.7475,16.6944,16.721,49200.0
2005-02-03 15:10:00,18.88,18.93,18.87,18.93,47000.0,16.721,16.7652,16.7121,16.7652,47000.0
2005-02-03 15:20:00,18.93,18.95,18.91,18.95,47200.0,16.7652,16.783,16.7475,16.783,47200.0
2005-02-03 15:30:00,18.94,18.96,18.93,18.94,79800.0,16.7741,16.7918,16.7652,16.7741,79800.0
2005-02-03 15:40:00,18.94,18.95,18.89,18.91,126000.0,16.7741,16.783,16.7298,16.7475,126000.0
2005-02-03 15:50:00,18.91,18.91,18.85,18.88,343000.0,16.7475,16.7475,16.6944,16.721,343000.0
2005-02-04 09:30:00,18.89,19.07,18.85,18.93,360400.0,16.7298,16.8892,16.6944,16.7652,360400.0
2005-02-04 09:40:00,18.93,19.24,18.92,19.15,192200.0,16.7652,17.0398,16.7564,16.9601,192200.0
2005-02-04 09:50:00,19.14,19.33,19.06,19.3,154400.0,16.9512,17.1195,16.8804,17.0929,154400.0
2005-02-04 10:00:00,19.3,19.38,19.29,19.34,191400.0,17.0929,17.1638,17.0841,17.1284,191400.0
2005-02-04 10:10:00,19.32,19.38,19.23,19.38,117000.0,17.1106,17.1638,17.0309,17.1638,117000.0
2005-02-04 10:20:00,19.37,19.37,19.29,19.33,51000.0,17.1549,17.1549,17.0841,17.1195,51000.0
2005-02-04 10:30:00,19.33,19.33,19.21,19.22,105400.0,17.1195,17.1195,17.0132,17.0221,105400.0
2005-02-04 10:40:00,19.22,19.33,19.22,19.33,194800.0,17.0221,17.1195,17.0221,17.1195,194800.0
2005-02-04 10:50:00,19.33,19.35,19.28,19.32,95400.0,17.1195,17.1372,17.0752,17.1106,95400.0
2005-02-04 11:00:00,19.3,19.39,19.3,19.37,170000.0,17.0929,17.1726,17.0929,17.1549,170000.0
2005-02-04 11:10:00,19.36,19.37,19.24,19.29,51800.0,17.1461,17.1549,17.0398,17.0841,51800.0
2005-02-04 11:20:00,19.3,19.3,19.2,19.2,58400.0,17.0929,17.0929,17.0044,17.0044,58400.0
2005-02-04 11:30:00,19.21,19.25,19.16,19.21,320800.0,17.0132,17.0486,16.9689,17.0132,320800.0
2005-02-04 11:40:00,19.2,19.2,19.18,19.18,11000.0,17.0044,17.0044,16.9867,16.9867,11000.0
2005-02-04 11:50:00,19.2,19.21,19.14,19.14,31800.0,17.0044,17.0132,16.9512,16.9512,31800.0
2005-02-04 12:00:00,19.16,19.19,19.14,19.18,26600.0,16.9689,16.9955,16.9512,16.9867,26600.0
2005-02-04 12:10:00,19.18,19.18,19.15,19.15,12600.0,16.9867,16.9867,16.9601,16.9601,12600.0
2005-02-04 12:20:00,19.16,19.2,19.15,19.17,26200.0,16.9689,17.0044,16.9601,16.9778,26200.0
2005-02-04 12:30:00,19.18,19.2,19.16,19.2,19800.0,16.9867,17.0044,16.9689,17.0044,19800.0
2005-02-04 12:40:00,19.21,19.23,19.2,19.22,13400.0,17.0132,17.0309,17.0044,17.0221,13400.0
2005-02-04 12:50:00,19.23,19.24,19.22,19.24,10800.0,17.0309,17.0398,17.0221,17.0398,10800.0
2005-02-04 13:00:00,19.23,19.24,19.19,19.19,11800.0,17.0309,17.0398,16.9955,16.9955,11800.0
2005-02-04 13:10:00,19.2,19.21,19.19,19.19,8200.0,17.0044,17.0132,16.9955,16.9955,8200.0
2005-02-04 13:20:00,19.19,19.24,19.18,19.24,34200.0,16.9955,17.0398,16.9867,17.0398,34200.0
2005-02-04 13:30:00,19.22,19.24,19.21,19.21,22400.0,17.0221,17.0398,17.0132,17.0132,22400.0
2005-02-04 13:40:00,19.23,19.3,19.23,19.27,34800.0,17.0309,17.0929,17.0309,17.0664,34800.0
2005-02-04 13:50:00,19.27,19.27,19.23,19.23,14800.0,17.0664,17.0664,17.0309,17.0309,14800.0
2005-02-04 14:00:00,19.24,19.27,19.23,19.27,30000.0,17.0398,17.0664,17.0309,17.0664,30000.0
2005-02-04 14:10:00,19.26,19.27,19.23,19.25,26000.0,17.0575,17.0664,17.0309,17.0486,26000.0
2005-02-04 14:20:00,19.25,19.25,19.23,19.25,19800.0,17.0486,17.0486,17.0309,17.0486,19800.0
2005-02-04 14:30:00,19.24,19.24,19.15,19.22,38600.0,17.0398,17.0398,16.9601,17.0221,38600.0
2005-02-04 14:40:00,19.22,19.23,19.17,19.2,27200.0,17.0221,17.0309,16.9778,17.0044,27200.0
2005-02-04 14:50:00,19.19,19.19,19.15,19.17,36400.0,16.9955,16.9955,16.9601,16.9778,36400.0
2005-02-04 15:00:00,19.17,19.2,19.17,19.18,79400.0,16.9778,17.0044,16.9778,16.9867,79400.0
2005-02-04 15:10:00,19.18,19.19,19.14,19.17,51000.0,16.9867,16.9955,16.9512,16.9778,51000.0
2005-02-04 15:20:00,19.17,19.2,19.16,19.2,66200.0,16.9778,17.0044,16.9689,17.0044,66200.0
2005-02-04 15:30:00,19.19,19.25,19.18,19.2,85800.0,16.9955,17.0486,16.9867,17.0044,85800.0
2005-02-04 15:40:00,19.2,19.24,19.19,19.22,66400.0,17.0044,17.0398,16.9955,17.0221,66400.0
2005-02-04 15:50:00,19.22,19.24,19.17,19.19,157600.0,17.0221,17.0398,16.9778,16.9955,157600.0
2005-02-07 09:30:00,19.34,19.5,19.25,19.27,140800.0,17.1284,17.2701,17.0486,17.0664,140800.0
2005-02-07 09:40:00,19.27,19.47,19.27,19.47,88400.0,17.0664,17.2435,17.0664,17.2435,88400.0
2005-02-07 09:50:00,19.48,19.54,19.45,19.52,86200.0,17.2523,17.3055,17.2258,17.2878,86200.0
2005-02-07 10:00:00,19.52,19.53,19.47,19.53,40000.0,17.2878,17.2966,17.2435,17.2966,40000.0
2005-02-07 10:10:00,19.53,19.55,19.5,19.53,97600.0,17.2966,17.3143,17.2701,17.2966,97600.0
2005-02-07 10:20:00,19.53,19.6,19.52,19.56,53600.0,17.2966,17.3586,17.2878,17.3232,53600.0
2005-02-07 10:30:00,19.56,19.6,19.53,19.59,108400.0,17.3232,17.3586,17.2966,17.3498,108400.0
2005-02-07 10:40:00,19.59,19.59,19.52,19.55,92000.0,17.3498,17.3498,17.2878,17.3143,92000.0
2005-02-07 10:50:00,19.55,19.6,19.54,19.59,52000.0,17.3143,17.3586,17.3055,17.3498,52000.0
2005-02-07 11:00:00,19.59,19.59,19.5,19.52,122800.0,17.3498,17.3498,17.2701,17.2878,122800.0
2005-02-07 11:10:00,19.5,19.59,19.5,19.54,95000.0,17.2701,17.3498,17.2701,17.3055,95000.0
2005-02-07 11:20:00,19.53,19.54,19.5,19.54,53600.0,17.2966,17.3055,17.2701,17.3055,53600.0
2005-02-07 11:30:00,19.53,19.55,19.51,19.52,50600.0,17.2966,17.3143,17.2789,17.2878,50600.0
2005-02-07 11:40:00,19.53,19.56,19.5,19.53,62000.0,17.2966,17.3232,17.2701,17.2966,62000.0
2005-02-07 11:50:00,19.53,19.55,19.51,19.51,54400.0,17.2966,17.3143,17.2789,17.2789,54400.0
2005-02-07 12:00:00,19.51,19.51,19.41,19.47,44600.0,17.2789,17.2789,17.1904,17.2435,44600.0
2005-02-07 12:10:00,19.46,19.48,19.36,19.38,53200.0,17.2346,17.2523,17.1461,17.1638,53200.0
2005-02-07 12:20:00,19.36,19.39,19.35,19.39,27000.0,17.1461,17.1726,17.1372,17.1726,27000.0
2005-02-07 12:30:00,19.39,19.4,19.36,19.4,16600.0,17.1726,17.1815,17.1461,17.1815,16600.0
2005-02-07 12:40:00,19.4,19.43,19.38,19.4,24400.0,17.1815,17.2081,17.1638,17.1815,24400.0
2005-02-07 12:50:00,19.39,19.42,19.38,19.42,28600.0,17.1726,17.1992,17.1638,17.1992,28600.0
2005-02-07 13:00:00,19.41,19.41,19.34,19.38,46200.0,17.1904,17.1904,17.1284,17.1638,46200.0
2005-02-07 13:10:00,19.38,19.39,19.33,19.33,32600.0,17.1638,17.1726,17.1195,17.1195,32600.0
2005-02-07 13:20:00,19.33,19.41,19.3,19.4,62400.0,17.1195,17.1904,17.0929,17.1815,62400.0
2005-02-07 13:30:00,19.4,19.4,19.38,19.38,10800.0,17.1815,17.1815,17.1638,17.1638,10800.0
2005-02-07 13:40:00,19.38,19.38,19.34,19.36,24000.0,17.1638,17.1638,17.1284,17.1461,24000.0
2005-02-07 13:50:00,19.35,19.35,19.32,19.33,34600.0,17.1372,17.1372,17.1106,17.1195,34600.0
2005-02-07 14:00:00,19.33,19.41,19.33,19.41,25000.0,17.1195,17.1904,17.1195,17.1904,25000.0
2005-02-07 14:10:00,19.41,19.43,19.4,19.43,29400.0,17.1904,17.2081,17.1815,17.2081,29400.0
2005-02-07 14:20:00,19.43,19.48,19.43,19.46,89400.0,17.2081,17.2523,17.2081,17.2346,89400.0
2005-02-07 14:30:00,19.45,19.47,19.42,19.42,44400.0,17.2258,17.2435,17.1992,17.1992,44400.0
2005-02-07 14:40:00,19.42,19.43,19.41,19.43,28200.0,17.1992,17.2081,17.1904,17.2081,28200.0
2005-02-07 14:50:00,19.43,19.47,19.43,19.46,35800.0,17.2081,17.2435,17.2081,17.2346,35800.0
2005-02-07 15:00:00,19.46,19.48,19.44,19.47,144200.0,17.2346,17.2523,17.2169,17.2435,144200.0
2005-02-07 15:10:00,19.47,19.5,19.46,19.49,70800.0,17.2435,17.2701,17.2346,17.2612,70800.0
2005-02-07 15:20:00,19.5,19.53,19.48,19.51,175800.0,17.2701,17.2966,17.2523,17.2789,175800.0
2005-02-07 15:30:00,19.51,19.53,19.46,19.49,173200.0,17.2789,17.2966,17.2346,17.2612,173200.0
2005-02-07 15:40:00,19.49,19.51,19.47,19.48,110600.0,17.2612,17.2789,17.2435,17.2523,110600.0
2005-02-07 15:50:00,19.48,19.52,19.47,19.52,236000.0,17.2523,17.2878,17.2435,17.2878,236000.0
2005-02-08 09:30:00,19.43,19.53,19.43,19.48,160000.0,17.2081,17.2966,17.2081,17.2523,160000.0
2005-02-08 09:40:00,19.47,19.49,19.45,19.45,110400.0,17.2435,17.2612,17.2258,17.2258,110400.0
2005-02-08 09:50:00,19.44,19.5,19.44,19.5,32200.0,17.2169,17.2701,17.2169,17.2701,32200.0
2005-02-08 10:00:00,19.5,19.54,19.47,19.47,73400.0,17.2701,17.3055,17.2435,17.2435,73400.0
2005-02-08 10:10:00,19.48,19.53,19.43,19.46,63200.0,17.2523,17.2966,17.2081,17.2346,63200.0
2005-02-08 10:20:00,19.45,19.46,19.4,19.42,31800.0,17.2258,17.2346,17.1815,17.1992,31800.0
2005-02-08 10:30:00,19.42,19.5,19.41,19.45,65800.0,17.1992,17.2701,17.1904,17.2258,65800.0
2005-02-08 10:40:00,19.45,19.47,19.36,19.36,56600.0,17.2258,17.2435,17.1461,17.1461,56600.0
2005-02-08 10:50:00,19.36,19.41,19.34,19.37,42800.0,17.1461,17.1904,17.1284,17.1549,42800.0
2005-02-08 11:00:00,19.38,19.38,19.34,19.34,26600.0,17.1638,17.1638,17.1284,17.1284,26600.0
2005-02-08 11:10:00,19.34,19.36,19.32,19.33,36000.0,17.1284,17.1461,17.1106,17.1195,36000.0
2005-02-08 11:20:00,19.32,19.38,19.32,19.33,31000.0,17.1106,17.1638,17.1106,17.1195,31000.0
2005-02-08 11:30:00,19.33,19.34,19.3,19.33,28800.0,17.1195,17.1284,17.0929,17.1195,28800.0
2005-02-08 11:40:00,19.33,19.34,19.25,19.25,38200.0,17.1195,17.1284,17.0486,17.0486,38200.0
2005-02-08 11:50:00,19.25,19.28,19.22,19.23,59600.0,17.0486,17.0752,17.0221,17.0309,59600.0
2005-02-08 12:00:00,19.22,19.23,19.2,19.2,39000.0,17.0221,17.0309,17.0044,17.0044,39000.0
2005-02-08 12:10:00,19.2,19.22,19.11,19.12,52200.0,17.0044,17.0221,16.9247,16.9335,52200.0
2005-02-08 12:20:00,19.12,19.14,19.04,19.07,118800.0,16.9335,16.9512,16.8627,16.8892,118800.0
2005-02-08 12:30:00,19.08,19.09,18.97,18.98,100600.0,16.8981,16.9069,16.8007,16.8095,100600.0
2005-02-08 12:40:00,18.98,19.03,18.96,19.0,119400.0,16.8095,16.8538,16.7918,16.8272,119400.0
2005-02-08 12:50:00,19.0,19.0,18.92,18.95,112600.0,16.8272,16.8272,16.7564,16.783,112600.0
2005-02-08 13:00:00,18.95,18.97,18.93,18.95,102200.0,16.783,16.8007,16.7652,16.783,102200.0
2005-02-08 13:10:00,18.95,18.98,18.95,18.98,159800.0,16.783,16.8095,16.783,16.8095,159800.0
2005-02-08 13:20:00,18.97,19.04,18.97,19.0,109400.0,16.8007,16.8627,16.8007,16.8272,109400.0
2005-02-08 13:30:00,19.03,19.06,19.03,19.06,86000.0,16.8538,16.8804,16.8538,16.8804,86000.0
2005-02-08 13:40:00,19.05,19.08,19.02,19.02,103600.0,16.8715,16.8981,16.845,16.845,103600.0
2005-02-08 13:50:00,19.02,19.02,18.99,19.0,119400.0,16.845,16.845,16.8184,16.8272,119400.0
2005-02-08 14:00:00,19.0,19.02,19.0,19.0,49200.0,16.8272,16.845,16.8272,16.8272,49200.0
2005-02-08 14:10:00,19.0,19.01,18.99,19.01,63600.0,16.8272,16.8361,16.8184,16.8361,63600.0
2005-02-08 14:20:00,19.01,19.05,19.0,19.04,60000.0,16.8361,16.8715,16.8272,16.8627,60000.0
2005-02-08 14:30:00,19.04,19.04,19.02,19.03,68400.0,16.8627,16.8627,16.845,16.8538,68400.0
2005-02-08 14:40:00,19.04,19.05,19.03,19.04,170000.0,16.8627,16.8715,16.8538,16.8627,170000.0
2005-02-08 14:50:00,19.04,19.05,19.02,19.05,51000.0,16.8627,16.8715,16.845,16.8715,51000.0
2005-02-08 15:00:00,19.05,19.06,19.01,19.03,100400.0,16.8715,16.8804,16.8361,16.8538,100400.0
2005-02-08 15:10:00,19.02,19.04,19.02,19.04,135200.0,16.845,16.8627,16.845,16.8627,135200.0
2005-02-08 15:20:00,19.04,19.06,19.02,19.03,90800.0,16.8627,16.8804,16.845,16.8538,90800.0
2005-02-08 15:30:00,19.02,19.04,19.0,19.0,305800.0,16.845,16.8627,16.8272,16.8272,305800.0
2005-02-08 15:40:00,19.0,19.0,18.98,18.98,327600.0,16.8272,16.8272,16.8095,16.8095,327600.0
2005-02-08 15:50:00,18.98,19.0,18.93,18.96,329800.0,16.8095,16.8272,16.7652,16.7918,329800.0
2005-02-09 09:30:00,19.0,19.04,18.89,19.02,109400.0,16.8272,16.8627,16.7298,16.845,109400.0
2005-02-09 09:40:00,19.0,19.0,18.93,18.95,116200.0,16.8272,16.8272,16.7652,16.783,116200.0
2005-02-09 09:50:00,18.95,18.96,18.92,18.92,53200.0,16.783,16.7918,16.7564,16.7564,53200.0
2005-02-09 10:00:00,18.92,18.92,18.89,18.9,30000.0,16.7564,16.7564,16.7298,16.7387,30000.0
2005-02-09 10:10:00,18.89,18.9,18.84,18.85,97600.0,16.7298,16.7387,16.6855,16.6944,97600.0
2005-02-09 10:20:00,18.84,18.88,18.75,18.86,242000.0,16.6855,16.721,16.6058,16.7032,242000.0
2005-02-09 10:30:00,18.86,18.89,18.75,18.78,121200.0,16.7032,16.7298,16.6058,16.6324,121200.0
2005-02-09 10:40:00,18.78,18.8,18.64,18.64,132400.0,16.6324,16.6501,16.5084,16.5084,132400.0
2005-02-09 10:50:00,18.64,18.73,18.62,18.72,73600.0,16.5084,16.5881,16.4907,16.5793,73600.0
2005-02-09 11:00:00,18.71,18.86,18.7,18.77,74200.0,16.5704,16.7032,16.5615,16.6235,74200.0
2005-02-09 11:10:00,18.77,18.78,18.73,18.78,27000.0,16.6235,16.6324,16.5881,16.6324,27000.0
2005-02-09 11:20:00,18.76,18.78,18.68,18.68,30400.0,16.6147,16.6324,16.5438,16.5438,30400.0
2005-02-09 11:30:00,18.69,18.75,18.68,18.74,132000.0,16.5527,16.6058,16.5438,16.597,132000.0
2005-02-09 11:40:00,18.74,18.8,18.74,18.78,80200.0,16.597,16.6501,16.597,16.6324,80200.0
2005-02-09 11:50:00,18.78,18.79,18.75,18.77,263800.0,16.6324,16.6413,16.6058,16.6235,263800.0
2005-02-09 12:00:00,18.76,18.79,18.76,18.78,59200.0,16.6147,16.6413,16.6147,16.6324,59200.0
2005-02-09 12:10:00,18.79,18.82,18.79,18.81,33000.0,16.6413,16.6678,16.6413,16.659,33000.0
2005-02-09 12:20:00,18.81,18.81,18.78,18.78,86400.0,16.659,16.659,16.6324,16.6324,86400.0
2005-02-09 12:30:00,18.78,18.82,18.78,18.82,112200.0,16.6324,16.6678,16.6324,16.6678,112200.0
2005-02-09 12:40:00,18.82,18.82,18.8,18.8,140600.0,16.6678,16.6678,16.6501,16.6501,140600.0
2005-02-09 12:50:00,18.8,18.81,18.78,18.78,151200.0,16.6501,16.659,16.6324,16.6324,151200.0
2005-02-09 13:00:00,18.78,18.78,18.75,18.77,169000.0,16.6324,16.6324,16.6058,16.6235,169000.0
2005-02-09 13:10:00,18.76,18.77,18.75,18.75,62200.0,16.6147,16.6235,16.6058,16.6058,62200.0
2005-02-09 13:20:00,18.75,18.77,18.75,18.76,29000.0,16.6058,16.6235,16.6058,16.6147,29000.0
2005-02-09 13:30:00,18.77,18.77,18.75,18.75,193200.0,16.6235,16.6235,16.6058,16.6058,193200.0
2005-02-09 13:40:00,18.75,18.78,18.75,18.78,23600.0,16.6058,16.6324,16.6058,16.6324,23600.0
2005-02-09 13:50:00,18.78,18.81,18.76,18.77,38000.0,16.6324,16.659,16.6147,16.6235,38000.0
2005-02-09 14:00:00,18.76,18.78,18.75,18.77,116200.0,16.6147,16.6324,16.6058,16.6235,116200.0
2005-02-09 14:10:00,18.77,18.78,18.75,18.75,140800.0,16.6235,16.6324,16.6058,16.6058,140800.0
2005-02-09 14:20:00,18.75,18.78,18.73,18.75,447600.0,16.6058,16.6324,16.5881,16.6058,447600.0
2005-02-09 14:30:00,18.74,18.75,18.73,18.75,241400.0,16.597,16.6058,16.5881,16.6058,241400.0
2005-02-09 14:40:00,18.76,18.8,18.75,18.8,105200.0,16.6147,16.6501,16.6058,16.6501,105200.0
2005-02-09 14:50:00,18.8,18.84,18.8,18.83,97800.0,16.6501,16.6855,16.6501,16.6767,97800.0
2005-02-09 15:00:00,18.83,18.85,18.8,18.83,292600.0,16.6767,16.6944,16.6501,16.6767,292600.0
2005-02-09 15:10:00,18.83,18.88,18.79,18.87,165800.0,16.6767,16.721,16.6413,16.7121,165800.0
2005-02-09 15:20:00,18.87,18.88,18.86,18.88,185400.0,16.7121,16.721,16.7032,16.721,185400.0
2005-02-09 15:30:00,18.88,18.89,18.84,18.85,273800.0,16.721,16.7298,16.6855,16.6944,273800.0
2005-02-09 15:40:00,18.84,18.9,18.78,18.88,261400.0,16.6855,16.7387,16.6324,16.721,261400.0
2005-02-09 15:50:00,18.88,18.88,18.83,18.86,317600.0,16.721,16.721,16.6767,16.7032,317600.0
2005-02-10 09:30:00,19.0,19.14,18.96,19.09,295600.0,16.8272,16.9512,16.7918,16.9069,295600.0
2005-02-10 09:40:00,19.09,19.31,19.09,19.29,204800.0,16.9069,17.1018,16.9069,17.0841,204800.0
2005-02-10 09:50:00,19.29,19.42,19.28,19.4,232200.0,17.0841,17.1992,17.0752,17.1815,232200.0
2005-02-10 10:00:00,19.38,19.42,19.34,19.4,214200.0,17.1638,17.1992,17.1284,17.1815,214200.0
2005-02-10 10:10:00,19.4,19.43,19.39,19.41,163600.0,17.1815,17.2081,17.1726,17.1904,163600.0
2005-02-10 10:20:00,19.42,19.5,19.4,19.5,230000.0,17.1992,17.2701,17.1815,17.2701,230000.0
2005-02-10 10:30:00,19.5,19.57,19.47,19.55,178400.0,17.2701,17.3321,17.2435,17.3143,178400.0
2005-02-10 10:40:00,19.55,19.57,18.85,19.55,298800.0,17.3143,17.3321,16.6944,17.3143,298800.0
2005-02-10 10:50:00,19.56,19.75,19.55,19.73,244200.0,17.3232,17.4915,17.3143,17.4738,244200.0
2005-02-10 11:00:00,19.74,19.75,19.7,19.75,190800.0,17.4826,17.4915,17.4472,17.4915,190800.0
2005-02-10 11:10:00,19.75,19.77,19.71,19.72,169400.0,17.4915,17.5092,17.456,17.4649,169400.0
2005-02-10 11:20:00,19.72,19.72,19.65,19.68,191800.0,17.4649,17.4649,17.4029,17.4295,191800.0
2005-02-10 11:30:00,19.68,19.7,19.61,19.68,110000.0,17.4295,17.4472,17.3675,17.4295,110000.0
2005-02-10 11:40:00,19.7,19.75,19.68,19.74,122200.0,17.4472,17.4915,17.4295,17.4826,122200.0
2005-02-10 11:50:00,19.75,19.77,19.73,19.75,83200.0,17.4915,17.5092,17.4738,17.4915,83200.0
2005-02-10 12:00:00,19.75,19.86,19.73,19.84,136400.0,17.4915,17.5889,17.4738,17.5712,136400.0
2005-02-10 12:10:00,19.84,19.91,19.84,19.85,128400.0,17.5712,17.6332,17.5712,17.58,128400.0
2005-02-10 12:20:00,19.86,19.97,19.86,19.96,148200.0,17.5889,17.6863,17.5889,17.6775,148200.0
2005-02-10 12:30:00,19.96,20.0,19.96,19.99,160600.0,17.6775,17.7129,17.6775,17.704,160600.0
2005-02-10 12:40:00,19.99,20.0,19.88,19.89,189000.0,17.704,17.7129,17.6066,17.6155,189000.0
2005-02-10 12:50:00,19.88,19.93,19.88,19.92,108800.0,17.6066,17.6509,17.6066,17.642,108800.0
2005-02-10 13:00:00,19.93,19.93,19.84,19.85,63200.0,17.6509,17.6509,17.5712,17.58,63200.0
2005-02-10 13:10:00,19.84,19.86,19.82,19.86,68600.0,17.5712,17.5889,17.5535,17.5889,68600.0
2005-02-10 13:20:00,19.86,19.92,19.81,19.9,96600.0,17.5889,17.642,17.5446,17.6243,96600.0
2005-02-10 13:30:00,19.9,19.94,19.88,19.91,103800.0,17.6243,17.6597,17.6066,17.6332,103800.0
2005-02-10 13:40:00,19.9,19.9,19.8,19.82,53800.0,17.6243,17.6243,17.5358,17.5535,53800.0
2005-02-10 13:50:00,19.82,19.85,19.81,19.83,51000.0,17.5535,17.58,17.5446,17.5623,51000.0
2005-02-10 14:00:00,19.83,19.85,19.69,19.7,95000.0,17.5623,17.58,17.4383,17.4472,95000.0
2005-02-10 14:10:00,19.71,19.71,19.65,19.66,70600.0,17.456,17.456,17.4029,17.4118,70600.0
2005-02-10 14:20:00,19.67,19.67,19.63,19.63,52600.0,17.4206,17.4206,17.3852,17.3852,52600.0
2005-02-10 14:30:00,19.63,19.63,19.53,19.55,75400.0,17.3852,17.3852,17.2966,17.3143,75400.0
2005-02-10 14:40:00,19.54,19.54,19.44,19.49,145200.0,17.3055,17.3055,17.2169,17.2612,145200.0
2005-02-10 14:50:00,19.48,19.57,19.45,19.49,112000.0,17.2523,17.3321,17.2258,17.2612,112000.0
2005-02-10 15:00:00,19.49,19.55,19.49,19.52,156600.0,17.2612,17.3143,17.2612,17.2878,156600.0
2005-02-10 15:10:00,19.51,19.54,19.48,19.5,49600.0,17.2789,17.3055,17.2523,17.2701,49600.0
2005-02-10 15:20:00,19.49,19.51,19.45,19.5,91200.0,17.2612,17.2789,17.2258,17.2701,91200.0
2005-02-10 15:30:00,19.5,19.52,19.45,19.46,108200.0,17.2701,17.2878,17.2258,17.2346,108200.0
2005-02-10 15:40:00,19.45,19.49,19.43,19.48,117800.0,17.2258,17.2612,17.2081,17.2523,117800.0
2005-02-10 15:50:00,19.48,19.53,19.46,19.47,200000.0,17.2523,17.2966,17.2346,17.2435,200000.0
2005-02-11 09:30:00,19.46,19.52,19.26,19.27,102600.0,17.2346,17.2878,17.0575,17.0664,102600.0
2005-02-11 09:40:00,19.29,19.3,19.21,19.25,128400.0,17.0841,17.0929,17.0132,17.0486,128400.0
2005-02-11 09:50:00,19.24,19.25,19.21,19.24,74800.0,17.0398,17.0486,17.0132,17.0398,74800.0
2005-02-11 10:00:00,19.23,19.3,19.21,19.25,119800.0,17.0309,17.0929,17.0132,17.0486,119800.0
2005-02-11 10:10:00,19.25,19.29,19.23,19.25,80400.0,17.0486,17.0841,17.0309,17.0486,80400.0
2005-02-11 10:20:00,19.27,19.37,19.25,19.37,72200.0,17.0664,17.1549,17.0486,17.1549,72200.0
2005-02-11 10:30:00,19.36,19.45,19.33,19.44,99000.0,17.1461,17.2258,17.1195,17.2169,99000.0
2005-02-11 10:40:00,19.43,19.5,19.4,19.5,110000.0,17.2081,17.2701,17.1815,17.2701,110000.0
2005-02-11 10:50:00,19.51,19.51,19.46,19.49,63400.0,17.2789,17.2789,17.2346,17.2612,63400.0
2005-02-11 11:00:00,19.49,19.65,19.49,19.62,122400.0,17.2612,17.4029,17.2612,17.3763,122400.0
2005-02-11 11:10:00,19.62,19.78,19.62,19.76,188400.0,17.3763,17.518,17.3763,17.5003,188400.0
2005-02-11 11:20:00,19.78,19.88,19.68,19.84,149400.0,17.518,17.6066,17.4295,17.5712,149400.0
2005-02-11 11:30:00,19.84,19.86,19.8,19.84,138200.0,17.5712,17.5889,17.5358,17.5712,138200.0
2005-02-11 11:40:00,19.83,19.87,19.81,19.82,107600.0,17.5623,17.5977,17.5446,17.5535,107600.0
2005-02-11 11:50:00,19.82,19.84,19.8,19.82,55400.0,17.5535,17.5712,17.5358,17.5535,55400.0
2005-02-11 12:00:00,19.82,19.89,19.82,19.88,84400.0,17.5535,17.6155,17.5535,17.6066,84400.0
2005-02-11 12:10:00,19.86,19.86,19.82,19.83,102400.0,17.5889,17.5889,17.5535,17.5623,102400.0
2005-02-11 12:20:00,19.83,19.91,19.83,19.88,237600.0,17.5623,17.6332,17.5623,17.6066,237600.0
2005-02-11 12:30:00,19.89,19.95,19.89,19.92,181400.0,17.6155,17.6686,17.6155,17.642,181400.0
2005-02-11 12:40:00,19.92,19.96,19.9,19.95,77600.0,17.642,17.6775,17.6243,17.6686,77600.0
2005-02-11 12:50:00,19.95,19.98,19.95,19.97,74200.0,17.6686,17.6952,17.6686,17.6863,74200.0
2005-02-11 13:00:00,19.97,19.99,19.95,19.99,91400.0,17.6863,17.704,17.6686,17.704,91400.0
2005-02-11 13:10:00,19.99,20.05,19.96,20.04,399000.0,17.704,17.7572,17.6775,17.7483,399000.0
2005-02-11 13:20:00,20.04,20.31,20.04,20.29,329800.0,17.7483,17.9874,17.7483,17.9697,329800.0
2005-02-11 13:30:00,20.31,20.6,20.23,20.57,817000.0,17.9874,18.2443,17.9166,18.2177,817000.0
2005-02-11 13:40:00,20.55,20.58,20.32,20.37,339800.0,18.2,18.2266,17.9963,18.0406,339800.0
2005-02-11 13:50:00,20.37,20.52,20.33,20.5,158400.0,18.0406,18.1734,18.0051,18.1557,158400.0
2005-02-11 14:00:00,20.52,20.52,20.29,20.3,205800.0,18.1734,18.1734,17.9697,17.9786,205800.0
2005-02-11 14:10:00,20.3,20.32,20.22,20.24,193400.0,17.9786,17.9963,17.9077,17.9254,193400.0
2005-02-11 14:20:00,20.24,20.25,20.18,20.19,122400.0,17.9254,17.9343,17.8723,17.8812,122400.0
2005-02-11 14:30:00,20.18,20.24,20.14,20.2,145200.0,17.8723,17.9254,17.8369,17.89,145200.0
2005-02-11 14:40:00,20.2,20.22,20.18,20.19,87800.0,17.89,17.9077,17.8723,17.8812,87800.0
2005-02-11 14:50:00,20.18,20.18,20.14,20.15,125400.0,17.8723,17.8723,17.8369,17.8457,125400.0
2005-02-11 15:00:00,20.15,20.16,20.11,20.11,166800.0,17.8457,17.8546,17.8103,17.8103,166800.0
2005-02-11 15:10:00,20.11,20.13,20.08,20.09,127800.0,17.8103,17.828,17.7837,17.7926,127800.0
2005-02-11 15:20:00,20.09,20.11,20.08,20.09,86800.0,17.7926,17.8103,17.7837,17.7926,86800.0
2005-02-11 15:30:00,20.09,20.1,20.08,20.08,137600.0,17.7926,17.8014,17.7837,17.7837,137600.0
2005-02-11 15:40:00,20.08,20.08,20.06,20.06,210000.0,17.7837,17.7837,17.766,17.766,210000.0
2005-02-11 15:50:00,20.06,20.1,20.0,20.09,435600.0,17.766,17.8014,17.7129,17.7926,435600.0
2005-02-14 09:30:00,20.15,20.28,20.13,20.25,321000.0,17.8457,17.9609,17.828,17.9343,321000.0
2005-02-14 09:40:00,20.25,20.33,20.23,20.28,182200.0,17.9343,18.0051,17.9166,17.9609,182200.0
2005-02-14 09:50:00,20.29,20.34,20.25,20.27,95400.0,17.9697,18.014,17.9343,17.952,95400.0
2005-02-14 10:00:00,20.28,20.28,20.18,20.22,106400.0,17.9609,17.9609,17.8723,17.9077,106400.0
2005-02-14 10:10:00,20.22,20.28,20.2,20.25,81600.0,17.9077,17.9609,17.89,17.9343,81600.0
2005-02-14 10:20:00,20.25,20.25,20.18,20.18,68000.0,17.9343,17.9343,17.8723,17.8723,68000.0
2005-02-14 10:30:00,20.17,20.18,20.09,20.11,67800.0,17.8634,17.8723,17.7926,17.8103,67800.0
2005-02-14 10:40:00,20.1,20.11,20.0,20.03,58200.0,17.8014,17.8103,17.7129,17.7395,58200.0
2005-02-14 10:50:00,20.02,20.07,19.96,20.04,68800.0,17.7306,17.7749,17.6775,17.7483,68800.0
2005-02-14 11:00:00,20.03,20.05,19.92,19.95,97000.0,17.7395,17.7572,17.642,17.6686,97000.0
2005-02-14 11:10:00,19.95,20.01,19.95,19.99,66200.0,17.6686,17.7217,17.6686,17.704,66200.0
2005-02-14 11:20:00,19.96,19.99,19.93,19.96,44000.0,17.6775,17.704,17.6509,17.6775,44000.0
2005-02-14 11:30:00,19.96,19.96,19.91,19.91,37600.0,17.6775,17.6775,17.6332,17.6332,37600.0
2005-02-14 11:40:00,19.92,19.93,19.9,19.93,37200.0,17.642,17.6509,17.6243,17.6509,37200.0
2005-02-14 11:50:00,19.93,19.94,19.91,19.94,22600.0,17.6509,17.6597,17.6332,17.6597,22600.0
2005-02-14 12:00:00,19.94,19.95,19.89,19.9,43200.0,17.6597,17.6686,17.6155,17.6243,43200.0
2005-02-14 12:10:00,19.91,20.05,19.91,20.04,119000.0,17.6332,17.7572,17.6332,17.7483,119000.0
2005-02-14 12:20:00,20.05,20.05,20.01,20.03,33600.0,17.7572,17.7572,17.7217,17.7395,33600.0
2005-02-14 12:30:00,20.03,20.05,20.02,20.02,24200.0,17.7395,17.7572,17.7306,17.7306,24200.0
2005-02-14 12:40:00,20.02,20.02,19.93,19.95,79000.0,17.7306,17.7306,17.6509,17.6686,79000.0
2005-02-14 12:50:00,19.95,19.98,19.95,19.97,18000.0,17.6686,17.6952,17.6686,17.6863,18000.0
2005-02-14 13:00:00,19.97,19.97,19.92,19.92,24200.0,17.6863,17.6863,17.642,17.642,24200.0
2005-02-14 13:10:00,19.92,19.96,19.92,19.95,12800.0,17.642,17.6775,17.642,17.6686,12800.0
2005-02-14 13:20:00,19.95,20.0,19.95,19.99,16800.0,17.6686,17.7129,17.6686,17.704,16800.0
2005-02-14 13:30:00,19.99,19.99,19.95,19.96,20600.0,17.704,17.704,17.6686,17.6775,20600.0
2005-02-14 13:40:00,19.96,19.98,19.95,19.97,10800.0,17.6775,17.6952,17.6686,17.6863,10800.0
2005-02-14 13:50:00,19.97,20.03,19.97,19.97,34000.0,17.6863,17.7395,17.6863,17.6863,34000.0
2005-02-14 14:00:00,19.97,19.98,19.93,19.93,46800.0,17.6863,17.6952,17.6509,17.6509,46800.0
2005-02-14 14:10:00,19.94,19.97,19.94,19.96,19000.0,17.6597,17.6863,17.6597,17.6775,19000.0
2005-02-14 14:20:00,19.96,20.02,19.96,20.02,23600.0,17.6775,17.7306,17.6775,17.7306,23600.0
2005-02-14 14:30:00,20.02,20.02,19.99,20.02,32400.0,17.7306,17.7306,17.704,17.7306,32400.0
2005-02-14 14:40:00,20.02,20.03,19.98,20.02,24600.0,17.7306,17.7395,17.6952,17.7306,24600.0
2005-02-14 14:50:00,20.01,20.05,20.01,20.05,33200.0,17.7217,17.7572,17.7217,17.7572,33200.0
2005-02-14 15:00:00,20.05,20.06,20.02,20.02,48600.0,17.7572,17.766,17.7306,17.7306,48600.0
2005-02-14 15:10:00,20.02,20.06,20.0,20.05,61800.0,17.7306,17.766,17.7129,17.7572,61800.0
2005-02-14 15:20:00,20.05,20.05,20.02,20.05,52400.0,17.7572,17.7572,17.7306,17.7572,52400.0
2005-02-14 15:30:00,20.05,20.05,20.02,20.02,61200.0,17.7572,17.7572,17.7306,17.7306,61200.0
2005-02-14 15:40:00,20.03,20.06,20.02,20.03,56000.0,17.7395,17.766,17.7306,17.7395,56000.0
2005-02-14 15:50:00,20.03,20.04,20.0,20.04,67200.0,17.7395,17.7483,17.7129,17.7483,67200.0
2005-02-15 09:30:00,20.03,20.11,20.0,20.11,67800.0,17.7395,17.8103,17.7129,17.8103,67800.0
2005-02-15 09:40:00,20.11,20.15,20.08,20.13,30200.0,17.8103,17.8457,17.7837,17.828,30200.0
2005-02-15 09:50:00,20.13,20.19,20.1,20.17,62400.0,17.828,17.8812,17.8014,17.8634,62400.0
2005-02-15 10:00:00,20.16,20.18,20.1,20.13,61400.0,17.8546,17.8723,17.8014,17.828,61400.0
2005-02-15 10:10:00,20.13,20.23,20.11,20.23,64000.0,17.828,17.9166,17.8103,17.9166,64000.0
2005-02-15 10:20:00,20.24,20.33,20.23,20.31,80800.0,17.9254,18.0051,17.9166,17.9874,80800.0
2005-02-15 10:30:00,20.33,20.47,20.33,20.44,191800.0,18.0051,18.1291,18.0051,18.1026,191800.0
2005-02-15 10:40:00,20.44,20.53,20.42,20.5,181200.0,18.1026,18.1823,18.0849,18.1557,181200.0
2005-02-15 10:50:00,20.5,20.61,20.44,20.6,154600.0,18.1557,18.2531,18.1026,18.2443,154600.0
2005-02-15 11:00:00,20.6,20.61,20.47,20.54,147200.0,18.2443,18.2531,18.1291,18.1911,147200.0
2005-02-15 11:10:00,20.54,20.54,20.5,20.54,141400.0,18.1911,18.1911,18.1557,18.1911,141400.0
2005-02-15 11:20:00,20.54,20.6,20.54,20.58,78200.0,18.1911,18.2443,18.1911,18.2266,78200.0
2005-02-15 11:30:00,20.58,20.58,20.5,20.5,61400.0,18.2266,18.2266,18.1557,18.1557,61400.0
2005-02-15 11:40:00,20.5,20.52,20.5,20.5,61800.0,18.1557,18.1734,18.1557,18.1557,61800.0
2005-02-15 11:50:00,20.51,20.54,20.47,20.47,46000.0,18.1646,18.1911,18.1291,18.1291,46000.0
2005-02-15 12:00:00,20.47,20.49,20.45,20.46,39600.0,18.1291,18.1468,18.1114,18.1203,39600.0
2005-02-15 12:10:00,20.45,20.45,20.43,20.43,100600.0,18.1114,18.1114,18.0937,18.0937,100600.0
2005-02-15 12:20:00,20.43,20.43,20.35,20.37,79000.0,18.0937,18.0937,18.0229,18.0406,79000.0
2005-02-15 12:30:00,20.37,20.38,20.36,20.36,47600.0,18.0406,18.0494,18.0317,18.0317,47600.0
2005-02-15 12:40:00,20.36,20.36,20.31,20.36,97400.0,18.0317,18.0317,17.9874,18.0317,97400.0
2005-02-15 12:50:00,20.36,20.36,20.29,20.29,68400.0,18.0317,18.0317,17.9697,17.9697,68400.0
2005-02-15 13:00:00,20.29,20.32,20.28,20.3,66600.0,17.9697,17.9963,17.9609,17.9786,66600.0
2005-02-15 13:10:00,20.3,20.33,20.29,20.31,51800.0,17.9786,18.0051,17.9697,17.9874,51800.0
2005-02-15 13:20:00,20.3,20.34,20.2,20.2,84400.0,17.9786,18.014,17.89,17.89,84400.0
2005-02-15 13:30:00,20.2,20.23,20.07,20.21,156800.0,17.89,17.9166,17.7749,17.8989,156800.0
2005-02-15 13:40:00,20.22,20.25,20.18,20.25,73000.0,17.9077,17.9343,17.8723,17.9343,73000.0
2005-02-15 13:50:00,20.25,20.26,20.18,20.2,132000.0,17.9343,17.9431,17.8723,17.89,132000.0
2005-02-15 14:00:00,20.2,20.23,20.18,20.2,45000.0,17.89,17.9166,17.8723,17.89,45000.0
2005-02-15 14:10:00,20.21,20.21,20.15,20.18,95600.0,17.8989,17.8989,17.8457,17.8723,95600.0
2005-02-15 14:20:00,20.17,20.2,20.17,20.2,93600.0,17.8634,17.89,17.8634,17.89,93600.0
2005-02-15 14:30:00,20.2,20.23,20.18,20.2,49600.0,17.89,17.9166,17.8723,17.89,49600.0
2005-02-15 14:40:00,20.19,20.21,20.16,20.17,55400.0,17.8812,17.8989,17.8546,17.8634,55400.0
2005-02-15 14:50:00,20.16,20.22,20.16,20.21,70000.0,17.8546,17.9077,17.8546,17.8989,70000.0
2005-02-15 15:00:00,20.22,20.23,20.19,20.21,67600.0,17.9077,17.9166,17.8812,17.8989,67600.0
2005-02-15 15:10:00,20.22,20.23,20.2,20.23,51000.0,17.9077,17.9166,17.89,17.9166,51000.0
2005-02-15 15:20:00,20.23,20.25,20.22,20.22,122600.0,17.9166,17.9343,17.9077,17.9077,122600.0
2005-02-15 15:30:00,20.22,20.28,20.22,20.27,78000.0,17.9077,17.9609,17.9077,17.952,78000.0
2005-02-15 15:40:00,20.28,20.31,20.27,20.29,117000.0,17.9609,17.9874,17.952,17.9697,117000.0
2005-02-15 15:50:00,20.29,20.3,20.25,20.27,129200.0,17.9697,17.9786,17.9343,17.952,129200.0
2005-02-16 09:30:00,20.53,20.59,20.25,20.41,215600.0,18.1823,18.2354,17.9343,18.076,215600.0
2005-02-16 09:40:00,20.41,20.45,20.36,20.37,59600.0,18.076,18.1114,18.0317,18.0406,59600.0
2005-02-16 09:50:00,20.37,20.41,20.36,20.38,41600.0,18.0406,18.076,18.0317,18.0494,41600.0
2005-02-16 10:00:00,20.39,20.42,20.31,20.31,63000.0,18.0583,18.0849,17.9874,17.9874,63000.0
2005-02-16 10:10:00,20.31,20.46,20.31,20.45,53200.0,17.9874,18.1203,17.9874,18.1114,53200.0
2005-02-16 10:20:00,20.46,20.46,20.3,20.32,83400.0,18.1203,18.1203,17.9786,17.9963,83400.0
2005-02-16 10:30:00,20.33,20.38,20.31,20.32,48600.0,18.0051,18.0494,17.9874,17.9963,48600.0
2005-02-16 10:40:00,20.31,20.33,20.27,20.28,66600.0,17.9874,18.0051,17.952,17.9609,66600.0
2005-02-16 10:50:00,20.27,20.28,20.22,20.27,24200.0,17.952,17.9609,17.9077,17.952,24200.0
2005-02-16 11:00:00,20.27,20.27,20.2,20.2,114600.0,17.952,17.952,17.89,17.89,114600.0
2005-02-16 11:10:00,20.2,20.25,20.18,20.19,64600.0,17.89,17.9343,17.8723,17.8812,64600.0
2005-02-16 11:20:00,20.2,20.21,20.18,20.2,32600.0,17.89,17.8989,17.8723,17.89,32600.0
2005-02-16 11:30:00,20.18,20.2,20.18,20.18,46000.0,17.8723,17.89,17.8723,17.8723,46000.0
2005-02-16 11:40:00,20.18,20.22,20.18,20.22,18200.0,17.8723,17.9077,17.8723,17.9077,18200.0
2005-02-16 11:50:00,20.21,20.21,20.17,20.18,12600.0,17.8989,17.8989,17.8634,17.8723,12600.0
2005-02-16 12:00:00,20.18,20.18,20.06,20.08,33400.0,17.8723,17.8723,17.766,17.7837,33400.0
2005-02-16 12:10:00,20.08,20.11,20.08,20.11,24800.0,17.7837,17.8103,17.7837,17.8103,24800.0
2005-02-16 12:20:00,20.11,20.13,20.1,20.13,31800.0,17.8103,17.828,17.8014,17.828,31800.0
2005-02-16 12:30:00,20.12,20.13,20.07,20.08,46600.0,17.8192,17.828,17.7749,17.7837,46600.0
2005-02-16 12:40:00,20.09,20.1,20.08,20.08,30800.0,17.7926,17.8014,17.7837,17.7837,30800.0
2005-02-16 12:50:00,20.08,20.09,20.07,20.07,26200.0,17.7837,17.7926,17.7749,17.7749,26200.0
2005-02-16 13:00:00,20.08,20.08,20.03,20.04,82000.0,17.7837,17.7837,17.7395,17.7483,82000.0
2005-02-16 13:10:00,20.05,20.12,20.04,20.08,80000.0,17.7572,17.8192,17.7483,17.7837,80000.0
2005-02-16 13:20:00,20.1,20.1,20.0,20.06,71400.0,17.8014,17.8014,17.7129,17.766,71400.0
2005-02-16 13:30:00,20.07,20.08,20.02,20.04,56000.0,17.7749,17.7837,17.7306,17.7483,56000.0
2005-02-16 13:40:00,20.05,20.11,20.03,20.11,26800.0,17.7572,17.8103,17.7395,17.8103,26800.0
2005-02-16 13:50:00,20.11,20.11,20.07,20.07,29800.0,17.8103,17.8103,17.7749,17.7749,29800.0
2005-02-16 14:00:00,20.08,20.12,20.07,20.11,19400.0,17.7837,17.8192,17.7749,17.8103,19400.0
2005-02-16 14:10:00,20.11,20.11,20.07,20.09,24800.0,17.8103,17.8103,17.7749,17.7926,24800.0
2005-02-16 14:20:00,20.09,20.1,20.08,20.1,26800.0,17.7926,17.8014,17.7837,17.8014,26800.0
2005-02-16 14:30:00,20.09,20.11,20.07,20.07,75800.0,17.7926,17.8103,17.7749,17.7749,75800.0
2005-02-16 14:40:00,20.07,20.13,20.07,20.08,54600.0,17.7749,17.828,17.7749,17.7837,54600.0
2005-02-16 14:50:00,20.08,20.11,20.07,20.1,131000.0,17.7837,17.8103,17.7749,17.8014,131000.0
2005-02-16 15:00:00,20.1,20.11,20.07,20.09,134000.0,17.8014,17.8103,17.7749,17.7926,134000.0
2005-02-16 15:10:00,20.1,20.1,20.06,20.07,106600.0,17.8014,17.8014,17.766,17.7749,106600.0
2005-02-16 15:20:00,20.07,20.08,20.06,20.07,61600.0,17.7749,17.7837,17.766,17.7749,61600.0
2005-02-16 15:30:00,20.07,20.07,19.97,19.99,123000.0,17.7749,17.7749,17.6863,17.704,123000.0
2005-02-16 15:40:00,19.99,20.04,19.97,20.04,87800.0,17.704,17.7483,17.6863,17.7483,87800.0
2005-02-16 15:50:00,20.04,20.08,20.0,20.0,210800.0,17.7483,17.7837,17.7129,17.7129,210800.0
2005-02-17 09:30:00,20.03,20.05,19.84,19.94,170600.0,17.7395,17.7572,17.5712,17.6597,170600.0
2005-02-17 09:40:00,19.95,20.13,19.93,20.11,153000.0,17.6686,17.828,17.6509,17.8103,153000.0
2005-02-17 09:50:00,20.1,20.13,20.03,20.03,101000.0,17.8014,17.828,17.7395,17.7395,101000.0
2005-02-17 10:00:00,20.03,20.06,19.88,19.91,94200.0,17.7395,17.766,17.6066,17.6332,94200.0
2005-02-17 10:10:00,19.89,19.95,19.78,19.82,109800.0,17.6155,17.6686,17.518,17.5535,109800.0
2005-02-17 10:20:00,19.82,19.85,19.75,19.8,90400.0,17.5535,17.58,17.4915,17.5358,90400.0
2005-02-17 10:30:00,19.79,19.79,19.61,19.7,157600.0,17.5269,17.5269,17.3675,17.4472,157600.0
2005-02-17 10:40:00,19.7,19.8,19.7,19.8,81000.0,17.4472,17.5358,17.4472,17.5358,81000.0
2005-02-17 10:50:00,19.8,19.8,19.75,19.76,103200.0,17.5358,17.5358,17.4915,17.5003,103200.0
2005-02-17 11:00:00,19.77,19.8,19.73,19.77,47400.0,17.5092,17.5358,17.4738,17.5092,47400.0
2005-02-17 11:10:00,19.78,19.8,19.73,19.75,30800.0,17.518,17.5358,17.4738,17.4915,30800.0
2005-02-17 11:20:00,19.76,19.84,19.76,19.83,32400.0,17.5003,17.5712,17.5003,17.5623,32400.0
2005-02-17 11:30:00,19.83,19.84,19.77,19.84,29200.0,17.5623,17.5712,17.5092,17.5712,29200.0
2005-02-17 11:40:00,19.84,19.84,19.78,19.79,35200.0,17.5712,17.5712,17.518,17.5269,35200.0
2005-02-17 11:50:00,19.79,19.79,19.73,19.79,39800.0,17.5269,17.5269,17.4738,17.5269,39800.0
2005-02-17 12:00:00,19.79,19.83,19.74,19.78,43400.0,17.5269,17.5623,17.4826,17.518,43400.0
2005-02-17 12:10:00,19.77,19.79,19.74,19.77,16200.0,17.5092,17.5269,17.4826,17.5092,16200.0
2005-02-17 12:20:00,19.78,19.78,19.72,19.72,35400.0,17.518,17.518,17.4649,17.4649,35400.0
2005-02-17 12:30:00,19.72,19.73,19.65,19.7,66200.0,17.4649,17.4738,17.4029,17.4472,66200.0
2005-02-17 12:40:00,19.69,19.71,19.65,19.69,41400.0,17.4383,17.456,17.4029,17.4383,41400.0
2005-02-17 12:50:00,19.7,19.73,19.65,19.73,55000.0,17.4472,17.4738,17.4029,17.4738,55000.0
2005-02-17 13:00:00,19.73,19.75,19.71,19.71,26400.0,17.4738,17.4915,17.456,17.456,26400.0
2005-02-17 13:10:00,19.71,19.75,19.68,19.68,49200.0,17.456,17.4915,17.4295,17.4295,49200.0
2005-02-17 13:20:00,19.68,19.7,19.67,19.68,42600.0,17.4295,17.4472,17.4206,17.4295,42600.0
2005-02-17 13:30:00,19.68,19.72,19.68,19.72,114800.0,17.4295,17.4649,17.4295,17.4649,114800.0
2005-02-17 13:40:00,19.72,19.75,19.71,19.75,46400.0,17.4649,17.4915,17.456,17.4915,46400.0
2005-02-17 13:50:00,19.75,19.75,19.73,19.74,29000.0,17.4915,17.4915,17.4738,17.4826,29000.0
2005-02-17 14:00:00,19.74,19.74,19.68,19.7,91600.0,17.4826,17.4826,17.4295,17.4472,91600.0
2005-02-17 14:10:00,19.7,19.76,19.69,19.75,85800.0,17.4472,17.5003,17.4383,17.4915,85800.0
2005-02-17 14:20:00,19.75,19.8,19.74,19.79,31000.0,17.4915,17.5358,17.4826,17.5269,31000.0
2005-02-17 14:30:00,19.79,19.82,19.77,19.8,71200.0,17.5269,17.5535,17.5092,17.5358,71200.0
2005-02-17 14:40:00,19.81,19.84,19.73,19.74,67200.0,17.5446,17.5712,17.4738,17.4826,67200.0
2005-02-17 14:50:00,19.74,19.74,19.71,19.73,82600.0,17.4826,17.4826,17.456,17.4738,82600.0
2005-02-17 15:00:00,19.73,19.82,19.73,19.81,108000.0,17.4738,17.5535,17.4738,17.5446,108000.0
2005-02-17 15:10:00,19.8,19.8,19.74,19.79,123000.0,17.5358,17.5358,17.4826,17.5269,123000.0
2005-02-17 15:20:00,19.79,19.85,19.75,19.85,115000.0,17.5269,17.58,17.4915,17.58,115000.0
2005-02-17 15:30:00,19.83,20.15,19.83,20.1,434400.0,17.5623,17.8457,17.5623,17.8014,434400.0
2005-02-17 15:40:00,20.1,20.15,20.03,20.1,401600.0,17.8014,17.8457,17.7395,17.8014,401600.0
2005-02-17 15:50:00,20.1,20.22,20.06,20.08,646000.0,17.8014,17.9077,17.766,17.7837,646000.0
2005-02-18 09:30:00,19.91,19.97,19.82,19.92,693800.0,17.6332,17.6863,17.5535,17.642,693800.0
2005-02-18 09:40:00,19.92,20.18,19.91,20.03,386000.0,17.642,17.8723,17.6332,17.7395,386000.0
2005-02-18 09:50:00,20.0,20.15,19.97,20.11,185800.0,17.7129,17.8457,17.6863,17.8103,185800.0
2005-02-18 10:00:00,20.12,20.35,20.11,20.27,182000.0,17.8192,18.0229,17.8103,17.952,182000.0
2005-02-18 10:10:00,20.27,20.42,20.18,20.35,285000.0,17.952,18.0849,17.8723,18.0229,285000.0
2005-02-18 10:20:00,20.35,20.66,20.34,20.57,448800.0,18.0229,18.2974,18.014,18.2177,448800.0
2005-02-18 10:30:00,20.59,20.6,20.45,20.56,189000.0,18.2354,18.2443,18.1114,18.2088,189000.0
2005-02-18 10:40:00,20.56,20.58,20.32,20.33,168200.0,18.2088,18.2266,17.9963,18.0051,168200.0
2005-02-18 10:50:00,20.33,20.56,20.32,20.55,105600.0,18.0051,18.2088,17.9963,18.2,105600.0
2005-02-18 11:00:00,20.52,20.57,20.48,20.53,107000.0,18.1734,18.2177,18.138,18.1823,107000.0
2005-02-18 11:10:00,20.53,20.58,20.5,20.58,195800.0,18.1823,18.2266,18.1557,18.2266,195800.0
2005-02-18 11:20:00,20.58,20.71,20.58,20.68,164400.0,18.2266,18.3417,18.2266,18.3151,164400.0
2005-02-18 11:30:00,20.67,20.68,20.58,20.62,151000.0,18.3063,18.3151,18.2266,18.262,151000.0
2005-02-18 11:40:00,20.61,20.63,20.51,20.56,136400.0,18.2531,18.2708,18.1646,18.2088,136400.0
2005-02-18 11:50:00,20.56,20.7,20.5,20.68,156200.0,18.2088,18.3328,18.1557,18.3151,156200.0
2005-02-18 12:00:00,20.68,20.68,20.62,20.66,147800.0,18.3151,18.3151,18.262,18.2974,147800.0
2005-02-18 12:10:00,20.66,20.66,20.62,20.65,43800.0,18.2974,18.2974,18.262,18.2886,43800.0
2005-02-18 12:20:00,20.64,20.65,20.57,20.59,61600.0,18.2797,18.2886,18.2177,18.2354,61600.0
2005-02-18 12:30:00,20.58,20.6,20.57,20.58,57000.0,18.2266,18.2443,18.2177,18.2266,57000.0
2005-02-18 12:40:00,20.58,20.58,20.57,20.58,53200.0,18.2266,18.2266,18.2177,18.2266,53200.0
2005-02-18 12:50:00,20.58,20.59,20.54,20.54,79400.0,18.2266,18.2354,18.1911,18.1911,79400.0
2005-02-18 13:00:00,20.54,20.55,20.52,20.55,29800.0,18.1911,18.2,18.1734,18.2,29800.0
2005-02-18 13:10:00,20.55,20.55,20.39,20.41,154000.0,18.2,18.2,18.0583,18.076,154000.0
2005-02-18 13:20:00,20.4,20.5,20.4,20.5,71200.0,18.0671,18.1557,18.0671,18.1557,71200.0
2005-02-18 13:30:00,20.5,20.5,20.46,20.5,68600.0,18.1557,18.1557,18.1203,18.1557,68600.0
2005-02-18 13:40:00,20.5,20.5,20.48,20.5,139600.0,18.1557,18.1557,18.138,18.1557,139600.0
2005-02-18 13:50:00,20.5,20.5,20.49,20.5,151400.0,18.1557,18.1557,18.1468,18.1557,151400.0
2005-02-18 14:00:00,20.5,20.53,20.48,20.5,60800.0,18.1557,18.1823,18.138,18.1557,60800.0
2005-02-18 14:10:00,20.5,20.5,20.47,20.49,68800.0,18.1557,18.1557,18.1291,18.1468,68800.0
2005-02-18 14:20:00,20.49,20.52,20.47,20.5,66400.0,18.1468,18.1734,18.1291,18.1557,66400.0
2005-02-18 14:30:00,20.5,20.5,20.49,20.5,52600.0,18.1557,18.1557,18.1468,18.1557,52600.0
2005-02-18 14:40:00,20.5,20.5,20.5,20.5,41000.0,18.1557,18.1557,18.1557,18.1557,41000.0
2005-02-18 14:50:00,20.5,20.51,20.46,20.49,137000.0,18.1557,18.1646,18.1203,18.1468,137000.0
2005-02-18 15:00:00,20.49,20.5,20.49,20.5,53400.0,18.1468,18.1557,18.1468,18.1557,53400.0
2005-02-18 15:10:00,20.5,20.5,20.48,20.49,44200.0,18.1557,18.1557,18.138,18.1468,44200.0
2005-02-18 15:20:00,20.49,20.5,20.45,20.49,176000.0,18.1468,18.1557,18.1114,18.1468,176000.0
2005-02-18 15:30:00,20.49,20.49,20.45,20.46,134000.0,18.1468,18.1468,18.1114,18.1203,134000.0
2005-02-18 15:40:00,20.46,20.5,20.43,20.5,168600.0,18.1203,18.1557,18.0937,18.1557,168600.0
2005-02-18 15:50:00,20.49,20.5,20.47,20.48,225200.0,18.1468,18.1557,18.1291,18.138,225200.0
2005-02-22 09:30:00,20.38,20.48,20.25,20.38,250600.0,18.0494,18.138,17.9343,18.0494,250600.0
2005-02-22 09:40:00,20.39,20.47,20.34,20.41,254600.0,18.0583,18.1291,18.014,18.076,254600.0
2005-02-22 09:50:00,20.41,20.45,20.36,20.44,131200.0,18.076,18.1114,18.0317,18.1026,131200.0
2005-02-22 10:00:00,20.45,20.45,20.35,20.37,124800.0,18.1114,18.1114,18.0229,18.0406,124800.0
2005-02-22 10:10:00,20.38,20.5,20.36,20.45,104800.0,18.0494,18.1557,18.0317,18.1114,104800.0
2005-02-22 10:20:00,20.43,20.48,20.4,20.4,113200.0,18.0937,18.138,18.0671,18.0671,113200.0
2005-02-22 10:30:00,20.4,20.5,20.38,20.49,108200.0,18.0671,18.1557,18.0494,18.1468,108200.0
2005-02-22 10:40:00,20.49,20.49,20.42,20.42,121800.0,18.1468,18.1468,18.0849,18.0849,121800.0
2005-02-22 10:50:00,20.43,20.43,20.32,20.39,241200.0,18.0937,18.0937,17.9963,18.0583,241200.0
2005-02-22 11:00:00,20.41,20.43,20.3,20.31,61800.0,18.076,18.0937,17.9786,17.9874,61800.0
2005-02-22 11:10:00,20.31,20.36,20.28,20.33,89800.0,17.9874,18.0317,17.9609,18.0051,89800.0
2005-02-22 11:20:00,20.33,20.35,20.31,20.33,56000.0,18.0051,18.0229,17.9874,18.0051,56000.0
2005-02-22 11:30:00,20.32,20.48,20.32,20.48,106200.0,17.9963,18.138,17.9963,18.138,106200.0
2005-02-22 11:40:00,20.48,20.5,20.45,20.46,86200.0,18.138,18.1557,18.1114,18.1203,86200.0
2005-02-22 11:50:00,20.46,20.46,20.4,20.43,51600.0,18.1203,18.1203,18.0671,18.0937,51600.0
2005-02-22 12:00:00,20.43,20.48,20.42,20.44,67200.0,18.0937,18.138,18.0849,18.1026,67200.0
2005-02-22 12:10:00,20.45,20.45,20.3,20.3,76800.0,18.1114,18.1114,17.9786,17.9786,76800.0
2005-02-22 12:20:00,20.3,20.34,20.22,20.3,103400.0,17.9786,18.014,17.9077,17.9786,103400.0
2005-02-22 12:30:00,20.28,20.3,20.16,20.16,63000.0,17.9609,17.9786,17.8546,17.8546,63000.0
2005-02-22 12:40:00,20.17,20.22,20.16,20.16,58800.0,17.8634,17.9077,17.8546,17.8546,58800.0
2005-02-22 12:50:00,20.16,20.2,20.13,20.18,124400.0,17.8546,17.89,17.828,17.8723,124400.0
2005-02-22 13:00:00,20.17,20.23,20.15,20.21,83400.0,17.8634,17.9166,17.8457,17.8989,83400.0
2005-02-22 13:10:00,20.23,20.25,20.2,20.23,56600.0,17.9166,17.9343,17.89,17.9166,56600.0
2005-02-22 13:20:00,20.22,20.23,20.18,20.18,41800.0,17.9077,17.9166,17.8723,17.8723,41800.0
2005-02-22 13:30:00,20.18,20.2,20.12,20.17,81200.0,17.8723,17.89,17.8192,17.8634,81200.0
2005-02-22 13:40:00,20.17,20.2,20.17,20.18,37000.0,17.8634,17.89,17.8634,17.8723,37000.0
2005-02-22 13:50:00,20.18,20.18,20.13,20.14,31400.0,17.8723,17.8723,17.828,17.8369,31400.0
2005-02-22 14:00:00,20.14,20.14,20.09,20.1,85400.0,17.8369,17.8369,17.7926,17.8014,85400.0
2005-02-22 14:10:00,20.11,20.17,20.09,20.17,52400.0,17.8103,17.8634,17.7926,17.8634,52400.0
2005-02-22 14:20:00,20.16,20.18,20.13,20.16,72600.0,17.8546,17.8723,17.828,17.8546,72600.0
2005-02-22 14:30:00,20.16,20.23,20.15,20.21,83200.0,17.8546,17.9166,17.8457,17.8989,83200.0
2005-02-22 14:40:00,20.2,20.22,20.17,20.2,75600.0,17.89,17.9077,17.8634,17.89,75600.0
2005-02-22 14:50:00,20.2,20.22,20.19,20.2,76800.0,17.89,17.9077,17.8812,17.89,76800.0
2005-02-22 15:00:00,20.2,20.2,20.16,20.18,61600.0,17.89,17.89,17.8546,17.8723,61600.0
2005-02-22 15:10:00,20.19,20.19,20.06,20.08,277400.0,17.8812,17.8812,17.766,17.7837,277400.0
2005-02-22 15:20:00,20.08,20.11,20.06,20.09,95000.0,17.7837,17.8103,17.766,17.7926,95000.0
2005-02-22 15:30:00,20.09,20.12,20.06,20.11,117200.0,17.7926,17.8192,17.766,17.8103,117200.0
2005-02-22 15:40:00,20.11,20.11,20.08,20.09,102800.0,17.8103,17.8103,17.7837,17.7926,102800.0
2005-02-22 15:50:00,20.08,20.13,20.08,20.1,219000.0,17.7837,17.828,17.7837,17.8014,219000.0
2005-02-23 09:30:00,20.14,20.22,20.08,20.22,128800.0,17.8369,17.9077,17.7837,17.9077,128800.0
2005-02-23 09:40:00,20.21,20.28,20.1,20.21,144400.0,17.8989,17.9609,17.8014,17.8989,144400.0
2005-02-23 09:50:00,20.21,20.27,20.11,20.15,95200.0,17.8989,17.952,17.8103,17.8457,95200.0
2005-02-23 10:00:00,20.15,20.17,20.09,20.11,64200.0,17.8457,17.8634,17.7926,17.8103,64200.0
2005-02-23 10:10:00,20.13,20.27,20.11,20.25,63000.0,17.828,17.952,17.8103,17.9343,63000.0
2005-02-23 10:20:00,20.25,20.34,20.25,20.29,60000.0,17.9343,18.014,17.9343,17.9697,60000.0
2005-02-23 10:30:00,20.29,20.3,20.14,20.15,75800.0,17.9697,17.9786,17.8369,17.8457,75800.0
2005-02-23 10:40:00,20.14,20.15,20.09,20.14,63400.0,17.8369,17.8457,17.7926,17.8369,63400.0
2005-02-23 10:50:00,20.14,20.16,20.07,20.1,70600.0,17.8369,17.8546,17.7749,17.8014,70600.0
2005-02-23 11:00:00,20.09,20.13,20.05,20.06,73000.0,17.7926,17.828,17.7572,17.766,73000.0
2005-02-23 11:10:00,20.05,20.15,20.05,20.14,56000.0,17.7572,17.8457,17.7572,17.8369,56000.0
2005-02-23 11:20:00,20.13,20.21,20.09,20.18,56000.0,17.828,17.8989,17.7926,17.8723,56000.0
2005-02-23 11:30:00,20.17,20.19,20.08,20.1,43200.0,17.8634,17.8812,17.7837,17.8014,43200.0
2005-02-23 11:40:00,20.09,20.1,20.07,20.07,32800.0,17.7926,17.8014,17.7749,17.7749,32800.0
2005-02-23 11:50:00,20.07,20.07,20.02,20.04,43400.0,17.7749,17.7749,17.7306,17.7483,43400.0
2005-02-23 12:00:00,20.05,20.05,20.0,20.02,64400.0,17.7572,17.7572,17.7129,17.7306,64400.0
2005-02-23 12:10:00,20.02,20.03,19.98,19.98,41600.0,17.7306,17.7395,17.6952,17.6952,41600.0
2005-02-23 12:20:00,19.98,20.0,19.97,19.98,72400.0,17.6952,17.7129,17.6863,17.6952,72400.0
2005-02-23 12:30:00,20.0,20.04,20.0,20.0,38800.0,17.7129,17.7483,17.7129,17.7129,38800.0
2005-02-23 12:40:00,20.0,20.01,19.99,20.0,64800.0,17.7129,17.7217,17.704,17.7129,64800.0
2005-02-23 12:50:00,20.0,20.01,19.99,20.0,36400.0,17.7129,17.7217,17.704,17.7129,36400.0
2005-02-23 13:00:00,20.0,20.01,19.99,19.99,30400.0,17.7129,17.7217,17.704,17.704,30400.0
2005-02-23 13:10:00,19.98,19.98,19.95,19.98,28400.0,17.6952,17.6952,17.6686,17.6952,28400.0
2005-02-23 13:20:00,19.98,19.99,19.95,19.95,58000.0,17.6952,17.704,17.6686,17.6686,58000.0
2005-02-23 13:30:00,19.95,19.95,19.89,19.93,36400.0,17.6686,17.6686,17.6155,17.6509,36400.0
2005-02-23 13:40:00,19.93,19.93,19.88,19.93,71600.0,17.6509,17.6509,17.6066,17.6509,71600.0
2005-02-23 13:50:00,19.93,19.95,19.93,19.95,40800.0,17.6509,17.6686,17.6509,17.6686,40800.0
2005-02-23 14:00:00,19.95,19.95,19.91,19.95,88800.0,17.6686,17.6686,17.6332,17.6686,88800.0
2005-02-23 14:10:00,19.95,19.95,19.88,19.9,64200.0,17.6686,17.6686,17.6066,17.6243,64200.0
2005-02-23 14:20:00,19.9,19.95,19.9,19.93,57400.0,17.6243,17.6686,17.6243,17.6509,57400.0
2005-02-23 14:30:00,19.94,19.99,19.93,19.95,77200.0,17.6597,17.704,17.6509,17.6686,77200.0
2005-02-23 14:40:00,19.95,19.95,19.93,19.94,63600.0,17.6686,17.6686,17.6509,17.6597,63600.0
2005-02-23 14:50:00,19.94,20.0,19.92,20.0,47000.0,17.6597,17.7129,17.642,17.7129,47000.0
2005-02-23 15:00:00,20.0,20.05,19.99,20.03,66800.0,17.7129,17.7572,17.704,17.7395,66800.0
2005-02-23 15:10:00,20.03,20.18,20.03,20.18,160800.0,17.7395,17.8723,17.7395,17.8723,160800.0
2005-02-23 15:20:00,20.18,20.24,20.18,20.22,141200.0,17.8723,17.9254,17.8723,17.9077,141200.0
2005-02-23 15:30:00,20.22,20.26,20.22,20.25,157000.0,17.9077,17.9431,17.9077,17.9343,157000.0
2005-02-23 15:40:00,20.25,20.32,20.25,20.29,194400.0,17.9343,17.9963,17.9343,17.9697,194400.0
2005-02-23 15:50:00,20.29,20.3,20.25,20.3,321400.0,17.9697,17.9786,17.9343,17.9786,321400.0
2005-02-24 09:30:00,20.2,20.43,20.13,20.41,151200.0,17.89,18.0937,17.828,18.076,151200.0
2005-02-24 09:40:00,20.41,20.44,20.35,20.38,77600.0,18.076,18.1026,18.0229,18.0494,77600.0
2005-02-24 09:50:00,20.39,20.39,20.23,20.23,129600.0,18.0583,18.0583,17.9166,17.9166,129600.0
2005-02-24 10:00:00,20.23,20.25,20.16,20.23,96200.0,17.9166,17.9343,17.8546,17.9166,96200.0
2005-02-24 10:10:00,20.22,20.3,20.22,20.24,70800.0,17.9077,17.9786,17.9077,17.9254,70800.0
2005-02-24 10:20:00,20.25,20.29,20.2,20.2,61800.0,17.9343,17.9697,17.89,17.89,61800.0
2005-02-24 10:30:00,20.2,20.32,20.18,20.22,88200.0,17.89,17.9963,17.8723,17.9077,88200.0
2005-02-24 10:40:00,20.23,20.23,20.05,20.07,129800.0,17.9166,17.9166,17.7572,17.7749,129800.0
2005-02-24 10:50:00,20.06,20.12,20.05,20.07,154600.0,17.766,17.8192,17.7572,17.7749,154600.0
2005-02-24 11:00:00,20.06,20.07,19.97,19.99,98600.0,17.766,17.7749,17.6863,17.704,98600.0
2005-02-24 11:10:00,19.99,20.05,19.99,20.05,92400.0,17.704,17.7572,17.704,17.7572,92400.0
2005-02-24 11:20:00,20.05,20.13,20.03,20.06,78000.0,17.7572,17.828,17.7395,17.766,78000.0
2005-02-24 11:30:00,20.06,20.08,20.01,20.04,46000.0,17.766,17.7837,17.7217,17.7483,46000.0
2005-02-24 11:40:00,20.04,20.16,20.04,20.13,62400.0,17.7483,17.8546,17.7483,17.828,62400.0
2005-02-24 11:50:00,20.13,20.13,20.08,20.1,67200.0,17.828,17.828,17.7837,17.8014,67200.0
2005-02-24 12:00:00,20.1,20.1,20.02,20.05,66600.0,17.8014,17.8014,17.7306,17.7572,66600.0
2005-02-24 12:10:00,20.05,20.07,20.01,20.03,36200.0,17.7572,17.7749,17.7217,17.7395,36200.0
2005-02-24 12:20:00,20.03,20.06,20.01,20.05,30000.0,17.7395,17.766,17.7217,17.7572,30000.0
2005-02-24 12:30:00,20.07,20.07,20.05,20.07,23600.0,17.7749,17.7749,17.7572,17.7749,23600.0
2005-02-24 12:40:00,20.06,20.1,20.05,20.09,27000.0,17.766,17.8014,17.7572,17.7926,27000.0
2005-02-24 12:50:00,20.09,20.15,20.09,20.11,47800.0,17.7926,17.8457,17.7926,17.8103,47800.0
2005-02-24 13:00:00,20.11,20.15,20.1,20.13,47800.0,17.8103,17.8457,17.8014,17.828,47800.0
2005-02-24 13:10:00,20.14,20.16,20.13,20.14,65600.0,17.8369,17.8546,17.828,17.8369,65600.0
2005-02-24 13:20:00,20.15,20.18,20.11,20.12,77800.0,17.8457,17.8723,17.8103,17.8192,77800.0
2005-02-24 13:30:00,20.13,20.23,20.12,20.2,212600.0,17.828,17.9166,17.8192,17.89,212600.0
2005-02-24 13:40:00,20.21,20.27,20.2,20.24,156200.0,17.8989,17.952,17.89,17.9254,156200.0
2005-02-24 13:50:00,20.24,20.34,20.24,20.33,62800.0,17.9254,18.014,17.9254,18.0051,62800.0
2005-02-24 14:00:00,20.34,20.34,20.3,20.33,84000.0,18.014,18.014,17.9786,18.0051,84000.0
2005-02-24 14:10:00,20.34,20.39,20.31,20.37,76600.0,18.014,18.0583,17.9874,18.0406,76600.0
2005-02-24 14:20:00,20.36,20.36,20.31,20.33,70800.0,18.0317,18.0317,17.9874,18.0051,70800.0
2005-02-24 14:30:00,20.33,20.35,20.27,20.27,62400.0,18.0051,18.0229,17.952,17.952,62400.0
2005-02-24 14:40:00,20.27,20.31,20.22,20.23,53200.0,17.952,17.9874,17.9077,17.9166,53200.0
2005-02-24 14:50:00,20.22,20.25,20.2,20.23,39400.0,17.9077,17.9343,17.89,17.9166,39400.0
2005-02-24 15:00:00,20.23,20.32,20.23,20.27,59600.0,17.9166,17.9963,17.9166,17.952,59600.0
2005-02-24 15:10:00,20.27,20.32,20.27,20.27,51400.0,17.952,17.9963,17.952,17.952,51400.0
2005-02-24 15:20:00,20.27,20.29,20.24,20.25,80000.0,17.952,17.9697,17.9254,17.9343,80000.0
2005-02-24 15:30:00,20.25,20.36,20.25,20.32,80600.0,17.9343,18.0317,17.9343,17.9963,80600.0
2005-02-24 15:40:00,20.32,20.4,20.32,20.36,100000.0,17.9963,18.0671,17.9963,18.0317,100000.0
2005-02-24 15:50:00,20.37,20.47,20.36,20.46,322200.0,18.0406,18.1291,18.0317,18.1203,322200.0
2005-02-25 09:30:00,20.53,20.55,20.29,20.5,171800.0,18.1823,18.2,17.9697,18.1557,171800.0
2005-02-25 09:40:00,20.5,20.56,20.49,20.54,277600.0,18.1557,18.2088,18.1468,18.1911,277600.0
2005-02-25 09:50:00,20.54,20.6,20.54,20.6,88400.0,18.1911,18.2443,18.1911,18.2443,88400.0
2005-02-25 10:00:00,20.6,20.63,20.55,20.6,224800.0,18.2443,18.2708,18.2,18.2443,224800.0
2005-02-25 10:10:00,20.6,20.68,20.6,20.67,202000.0,18.2443,18.3151,18.2443,18.3063,202000.0
2005-02-25 10:20:00,20.66,20.68,20.66,20.68,68600.0,18.2974,18.3151,18.2974,18.3151,68600.0
2005-02-25 10:30:00,20.68,20.7,20.67,20.68,107400.0,18.3151,18.3328,18.3063,18.3151,107400.0
2005-02-25 10:40:00,20.68,20.71,20.68,20.7,66600.0,18.3151,18.3417,18.3151,18.3328,66600.0
2005-02-25 10:50:00,20.7,20.76,20.68,20.75,92200.0,18.3328,18.386,18.3151,18.3771,92200.0
2005-02-25 11:00:00,20.75,20.83,20.75,20.81,259800.0,18.3771,18.448,18.3771,18.4303,259800.0
2005-02-25 11:10:00,20.8,20.82,20.7,20.71,129000.0,18.4214,18.4391,18.3328,18.3417,129000.0
2005-02-25 11:20:00,20.7,20.75,20.7,20.73,46400.0,18.3328,18.3771,18.3328,18.3594,46400.0
2005-02-25 11:30:00,20.73,20.73,20.72,20.73,49600.0,18.3594,18.3594,18.3505,18.3594,49600.0
2005-02-25 11:40:00,20.74,20.77,20.73,20.75,48800.0,18.3683,18.3948,18.3594,18.3771,48800.0
2005-02-25 11:50:00,20.75,20.85,20.72,20.85,151800.0,18.3771,18.4657,18.3505,18.4657,151800.0
2005-02-25 12:00:00,20.85,20.85,20.83,20.83,47000.0,18.4657,18.4657,18.448,18.448,47000.0
2005-02-25 12:10:00,20.83,20.84,20.82,20.82,53200.0,18.448,18.4568,18.4391,18.4391,53200.0
2005-02-25 12:20:00,20.82,20.86,20.82,20.86,48000.0,18.4391,18.4745,18.4391,18.4745,48000.0
2005-02-25 12:30:00,20.85,20.95,20.85,20.9,141400.0,18.4657,18.5542,18.4657,18.51,141400.0
2005-02-25 12:40:00,20.9,20.92,20.9,20.91,79600.0,18.51,18.5277,18.51,18.5188,79600.0
2005-02-25 12:50:00,20.9,20.91,20.89,20.9,66000.0,18.51,18.5188,18.5011,18.51,66000.0
2005-02-25 13:00:00,20.9,20.92,20.85,20.86,106200.0,18.51,18.5277,18.4657,18.4745,106200.0
2005-02-25 13:10:00,20.86,20.87,20.82,20.83,62400.0,18.4745,18.4834,18.4391,18.448,62400.0
2005-02-25 13:20:00,20.83,20.84,20.83,20.83,30600.0,18.448,18.4568,18.448,18.448,30600.0
2005-02-25 13:30:00,20.83,20.83,20.75,20.77,174600.0,18.448,18.448,18.3771,18.3948,174600.0
2005-02-25 13:40:00,20.77,20.78,20.77,20.77,23400.0,18.3948,18.4037,18.3948,18.3948,23400.0
2005-02-25 13:50:00,20.78,20.82,20.78,20.81,54400.0,18.4037,18.4391,18.4037,18.4303,54400.0
2005-02-25 14:00:00,20.81,20.81,20.79,20.8,32200.0,18.4303,18.4303,18.4125,18.4214,32200.0
2005-02-25 14:10:00,20.8,20.87,20.8,20.85,73400.0,18.4214,18.4834,18.4214,18.4657,73400.0
2005-02-25 14:20:00,20.85,20.88,20.84,20.85,54400.0,18.4657,18.4922,18.4568,18.4657,54400.0
2005-02-25 14:30:00,20.85,20.86,20.84,20.85,71200.0,18.4657,18.4745,18.4568,18.4657,71200.0
2005-02-25 14:40:00,20.85,20.85,20.78,20.81,69800.0,18.4657,18.4657,18.4037,18.4303,69800.0
2005-02-25 14:50:00,20.81,20.83,20.79,20.83,69800.0,18.4303,18.448,18.4125,18.448,69800.0
2005-02-25 15:00:00,20.83,20.91,20.81,20.9,158000.0,18.448,18.5188,18.4303,18.51,158000.0
2005-02-25 15:10:00,20.9,20.91,20.88,20.9,135800.0,18.51,18.5188,18.4922,18.51,135800.0
2005-02-25 15:20:00,20.9,20.93,20.89,20.91,113400.0,18.51,18.5365,18.5011,18.5188,113400.0
2005-02-25 15:30:00,20.91,20.95,20.9,20.91,185800.0,18.5188,18.5542,18.51,18.5188,185800.0
2005-02-25 15:40:00,20.91,20.93,20.91,20.93,135600.0,18.5188,18.5365,18.5188,18.5365,135600.0
2005-02-25 15:50:00,20.93,20.93,20.86,20.89,356800.0,18.5365,18.5365,18.4745,18.5011,356800.0
2005-02-28 09:30:00,20.91,21.07,20.91,21.07,214200.0,18.5188,18.6605,18.5188,18.6605,214200.0
2005-02-28 09:40:00,21.05,21.24,21.04,21.21,173800.0,18.6428,18.8111,18.634,18.7845,173800.0
2005-02-28 09:50:00,21.2,21.32,21.18,21.3,158200.0,18.7757,18.8819,18.7579,18.8642,158200.0
2005-02-28 10:00:00,21.31,21.31,21.2,21.22,155800.0,18.8731,18.8731,18.7757,18.7934,155800.0
2005-02-28 10:10:00,21.21,21.31,21.21,21.24,107200.0,18.7845,18.8731,18.7845,18.8111,107200.0
2005-02-28 10:20:00,21.24,21.37,21.22,21.36,190800.0,18.8111,18.9262,18.7934,18.9174,190800.0
2005-02-28 10:30:00,21.35,21.44,21.34,21.44,223800.0,18.9085,18.9882,18.8996,18.9882,223800.0
2005-02-28 10:40:00,21.43,21.43,21.38,21.4,109600.0,18.9794,18.9794,18.9351,18.9528,109600.0
2005-02-28 10:50:00,21.39,21.41,21.38,21.39,135600.0,18.9439,18.9616,18.9351,18.9439,135600.0
2005-02-28 11:00:00,21.39,21.39,21.33,21.33,523800.0,18.9439,18.9439,18.8908,18.8908,523800.0
2005-02-28 11:10:00,21.33,21.36,21.33,21.36,232400.0,18.8908,18.9174,18.8908,18.9174,232400.0
2005-02-28 11:20:00,21.35,21.39,21.35,21.38,130600.0,18.9085,18.9439,18.9085,18.9351,130600.0
2005-02-28 11:30:00,21.37,21.43,21.36,21.43,151600.0,18.9262,18.9794,18.9174,18.9794,151600.0
2005-02-28 11:40:00,21.43,21.43,21.36,21.36,82000.0,18.9794,18.9794,18.9174,18.9174,82000.0
2005-02-28 11:50:00,21.36,21.4,21.34,21.4,317200.0,18.9174,18.9528,18.8996,18.9528,317200.0
2005-02-28 12:00:00,21.4,21.4,21.34,21.38,120800.0,18.9528,18.9528,18.8996,18.9351,120800.0
2005-02-28 12:10:00,21.37,21.38,21.31,21.34,132200.0,18.9262,18.9351,18.8731,18.8996,132200.0
2005-02-28 12:20:00,21.34,21.34,21.32,21.32,126400.0,18.8996,18.8996,18.8819,18.8819,126400.0
2005-02-28 12:30:00,21.32,21.33,21.32,21.32,63000.0,18.8819,18.8908,18.8819,18.8819,63000.0
2005-02-28 12:40:00,21.32,21.33,21.3,21.31,316400.0,18.8819,18.8908,18.8642,18.8731,316400.0
2005-02-28 12:50:00,21.32,21.33,21.31,21.32,138800.0,18.8819,18.8908,18.8731,18.8819,138800.0
2005-02-28 13:00:00,21.32,21.32,21.3,21.3,161200.0,18.8819,18.8819,18.8642,18.8642,161200.0
2005-02-28 13:10:00,21.3,21.31,21.28,21.3,142200.0,18.8642,18.8731,18.8465,18.8642,142200.0
2005-02-28 13:20:00,21.3,21.31,21.29,21.31,95000.0,18.8642,18.8731,18.8554,18.8731,95000.0
2005-02-28 13:30:00,21.31,21.32,21.3,21.31,87200.0,18.8731,18.8819,18.8642,18.8731,87200.0
2005-02-28 13:40:00,21.31,21.33,21.29,21.32,98800.0,18.8731,18.8908,18.8554,18.8819,98800.0
2005-02-28 13:50:00,21.33,21.33,21.29,21.29,117600.0,18.8908,18.8908,18.8554,18.8554,117600.0
2005-02-28 14:00:00,21.3,21.32,21.28,21.32,227800.0,18.8642,18.8819,18.8465,18.8819,227800.0
2005-02-28 14:10:00,21.32,21.33,21.31,21.33,62200.0,18.8819,18.8908,18.8731,18.8908,62200.0
2005-02-28 14:20:00,21.32,21.33,21.31,21.32,49200.0,18.8819,18.8908,18.8731,18.8819,49200.0
2005-02-28 14:30:00,21.32,21.32,21.28,21.29,200400.0,18.8819,18.8819,18.8465,18.8554,200400.0
2005-02-28 14:40:00,21.29,21.33,21.28,21.33,211800.0,18.8554,18.8908,18.8465,18.8908,211800.0
2005-02-28 14:50:00,21.32,21.35,21.31,21.34,91000.0,18.8819,18.9085,18.8731,18.8996,91000.0
2005-02-28 15:00:00,21.34,21.42,21.31,21.41,152400.0,18.8996,18.9705,18.8731,18.9616,152400.0
2005-02-28 15:10:00,21.41,21.5,21.41,21.45,258600.0,18.9616,19.0413,18.9616,18.9971,258600.0
2005-02-28 15:20:00,21.44,21.49,21.42,21.49,141800.0,18.9882,19.0325,18.9705,19.0325,141800.0
2005-02-28 15:30:00,21.49,21.56,21.48,21.49,354600.0,19.0325,19.0945,19.0236,19.0325,354600.0
2005-02-28 15:40:00,21.49,21.49,21.35,21.42,464200.0,19.0325,19.0325,18.9085,18.9705,464200.0
2005-02-28 15:50:00,21.42,21.46,21.3,21.39,433000.0,18.9705,19.0059,18.8642,18.9439,433000.0
2005-03-01 09:30:00,21.48,21.6,21.43,21.52,248600.0,19.0236,19.1299,18.9794,19.0591,248600.0
2005-03-01 09:40:00,21.51,21.55,21.48,21.49,86800.0,19.0502,19.0856,19.0236,19.0325,86800.0
2005-03-01 09:50:00,21.5,21.51,21.48,21.5,109200.0,19.0413,19.0502,19.0236,19.0413,109200.0
2005-03-01 10:00:00,21.5,21.55,21.47,21.52,135800.0,19.0413,19.0856,19.0148,19.0591,135800.0
2005-03-01 10:10:00,21.5,21.57,21.5,21.55,56000.0,19.0413,19.1033,19.0413,19.0856,56000.0
2005-03-01 10:20:00,21.55,21.55,21.5,21.5,98200.0,19.0856,19.0856,19.0413,19.0413,98200.0
2005-03-01 10:30:00,21.5,21.57,21.5,21.57,149200.0,19.0413,19.1033,19.0413,19.1033,149200.0
2005-03-01 10:40:00,21.56,21.6,21.56,21.59,43200.0,19.0945,19.1299,19.0945,19.1211,43200.0
2005-03-01 10:50:00,21.59,21.6,21.54,21.56,90400.0,19.1211,19.1299,19.0768,19.0945,90400.0
2005-03-01 11:00:00,21.54,21.55,21.5,21.52,47600.0,19.0768,19.0856,19.0413,19.0591,47600.0
2005-03-01 11:10:00,21.5,21.51,21.5,21.5,156800.0,19.0413,19.0502,19.0413,19.0413,156800.0
2005-03-01 11:20:00,21.5,21.55,21.5,21.52,120400.0,19.0413,19.0856,19.0413,19.0591,120400.0
2005-03-01 11:30:00,21.51,21.55,21.5,21.54,203400.0,19.0502,19.0856,19.0413,19.0768,203400.0
2005-03-01 11:40:00,21.55,21.6,21.54,21.58,68400.0,19.0856,19.1299,19.0768,19.1122,68400.0
2005-03-01 11:50:00,21.57,21.58,21.55,21.58,51600.0,19.1033,19.1122,19.0856,19.1122,51600.0
2005-03-01 12:00:00,21.58,21.59,21.54,21.55,119800.0,19.1122,19.1211,19.0768,19.0856,119800.0
2005-03-01 12:10:00,21.55,21.57,21.54,21.55,40200.0,19.0856,19.1033,19.0768,19.0856,40200.0
2005-03-01 12:20:00,21.55,21.58,21.55,21.58,24400.0,19.0856,19.1122,19.0856,19.1122,24400.0
2005-03-01 12:30:00,21.58,21.59,21.54,21.55,59400.0,19.1122,19.1211,19.0768,19.0856,59400.0
2005-03-01 12:40:00,21.55,21.58,21.54,21.56,45600.0,19.0856,19.1122,19.0768,19.0945,45600.0
2005-03-01 12:50:00,21.56,21.6,21.55,21.58,67200.0,19.0945,19.1299,19.0856,19.1122,67200.0
2005-03-01 13:00:00,21.59,21.6,21.58,21.58,44200.0,19.1211,19.1299,19.1122,19.1122,44200.0
2005-03-01 13:10:00,21.58,21.58,21.53,21.54,73000.0,19.1122,19.1122,19.0679,19.0768,73000.0
2005-03-01 13:20:00,21.53,21.59,21.49,21.5,46000.0,19.0679,19.1211,19.0325,19.0413,46000.0
2005-03-01 13:30:00,21.5,21.64,21.5,21.64,85200.0,19.0413,19.1653,19.0413,19.1653,85200.0
2005-03-01 13:40:00,21.64,21.68,21.62,21.64,117200.0,19.1653,19.2008,19.1476,19.1653,117200.0
2005-03-01 13:50:00,21.63,21.71,21.63,21.7,54000.0,19.1565,19.2273,19.1565,19.2185,54000.0
2005-03-01 14:00:00,21.7,21.75,21.66,21.66,136200.0,19.2185,19.2628,19.1831,19.1831,136200.0
2005-03-01 14:10:00,21.67,21.67,21.59,21.6,54400.0,19.1919,19.1919,19.1211,19.1299,54400.0
2005-03-01 14:20:00,21.61,21.67,21.6,21.66,44800.0,19.1388,19.1919,19.1299,19.1831,44800.0
2005-03-01 14:30:00,21.66,21.66,21.62,21.65,78800.0,19.1831,19.1831,19.1476,19.1742,78800.0
2005-03-01 14:40:00,21.65,21.67,21.63,21.63,49800.0,19.1742,19.1919,19.1565,19.1565,49800.0
2005-03-01 14:50:00,21.64,21.65,21.59,21.61,71200.0,19.1653,19.1742,19.1211,19.1388,71200.0
2005-03-01 15:00:00,21.6,21.64,21.6,21.64,49400.0,19.1299,19.1653,19.1299,19.1653,49400.0
2005-03-01 15:10:00,21.65,21.66,21.63,21.64,75000.0,19.1742,19.1831,19.1565,19.1653,75000.0
2005-03-01 15:20:00,21.65,21.69,21.64,21.66,142800.0,19.1742,19.2096,19.1653,19.1831,142800.0
2005-03-01 15:30:00,21.65,21.73,21.65,21.7,113800.0,19.1742,19.245,19.1742,19.2185,113800.0
2005-03-01 15:40:00,21.7,21.72,21.68,21.72,175200.0,19.2185,19.2362,19.2008,19.2362,175200.0
2005-03-01 15:50:00,21.72,21.73,21.66,21.7,315400.0,19.2362,19.245,19.1831,19.2185,315400.0
2005-03-02 09:30:00,21.62,21.65,21.55,21.6,118200.0,19.1476,19.1742,19.0856,19.1299,118200.0
2005-03-02 09:40:00,21.6,21.6,21.53,21.6,79400.0,19.1299,19.1299,19.0679,19.1299,79400.0
2005-03-02 09:50:00,21.61,21.61,21.55,21.58,101000.0,19.1388,19.1388,19.0856,19.1122,101000.0
2005-03-02 10:00:00,21.58,21.58,21.53,21.53,79000.0,19.1122,19.1122,19.0679,19.0679,79000.0
2005-03-02 10:10:00,21.54,21.59,21.53,21.56,71200.0,19.0768,19.1211,19.0679,19.0945,71200.0
2005-03-02 10:20:00,21.57,21.64,21.56,21.63,54800.0,19.1033,19.1653,19.0945,19.1565,54800.0
2005-03-02 10:30:00,21.63,21.71,21.63,21.68,74600.0,19.1565,19.2273,19.1565,19.2008,74600.0
2005-03-02 10:40:00,21.67,21.67,21.59,21.61,32400.0,19.1919,19.1919,19.1211,19.1388,32400.0
2005-03-02 10:50:00,21.61,21.89,21.59,21.88,123000.0,19.1388,19.3867,19.1211,19.3779,123000.0
2005-03-02 11:00:00,21.88,21.89,21.74,21.74,128600.0,19.3779,19.3867,19.2539,19.2539,128600.0
2005-03-02 11:10:00,21.74,21.98,21.74,21.94,163200.0,19.2539,19.4665,19.2539,19.431,163200.0
2005-03-02 11:20:00,21.94,21.96,21.87,21.89,100800.0,19.431,19.4487,19.369,19.3867,100800.0
2005-03-02 11:30:00,21.91,21.94,21.9,21.9,64000.0,19.4045,19.431,19.3956,19.3956,64000.0
2005-03-02 11:40:00,21.9,21.93,21.87,21.91,59200.0,19.3956,19.4222,19.369,19.4045,59200.0
2005-03-02 11:50:00,21.91,21.93,21.88,21.9,71400.0,19.4045,19.4222,19.3779,19.3956,71400.0
2005-03-02 12:00:00,21.9,21.94,21.85,21.85,43600.0,19.3956,19.431,19.3513,19.3513,43600.0
2005-03-02 12:10:00,21.85,21.86,21.77,21.78,43800.0,19.3513,19.3602,19.2805,19.2893,43800.0
2005-03-02 12:20:00,21.79,21.79,21.75,21.77,58400.0,19.2982,19.2982,19.2628,19.2805,58400.0
2005-03-02 12:30:00,21.78,21.79,21.75,21.77,26400.0,19.2893,19.2982,19.2628,19.2805,26400.0
2005-03-02 12:40:00,21.75,21.83,21.75,21.78,72800.0,19.2628,19.3336,19.2628,19.2893,72800.0
2005-03-02 12:50:00,21.78,21.8,21.77,21.79,34400.0,19.2893,19.307,19.2805,19.2982,34400.0
2005-03-02 13:00:00,21.78,21.78,21.75,21.75,63800.0,19.2893,19.2893,19.2628,19.2628,63800.0
2005-03-02 13:10:00,21.75,21.79,21.74,21.77,104000.0,19.2628,19.2982,19.2539,19.2805,104000.0
2005-03-02 13:20:00,21.76,21.86,21.75,21.79,74200.0,19.2716,19.3602,19.2628,19.2982,74200.0
2005-03-02 13:30:00,21.8,21.84,21.8,21.8,42800.0,19.307,19.3425,19.307,19.307,42800.0
2005-03-02 13:40:00,21.82,21.82,21.77,21.78,24800.0,19.3248,19.3248,19.2805,19.2893,24800.0
2005-03-02 13:50:00,21.77,21.78,21.7,21.73,106600.0,19.2805,19.2893,19.2185,19.245,106600.0
2005-03-02 14:00:00,21.73,21.75,21.73,21.73,20400.0,19.245,19.2628,19.245,19.245,20400.0
2005-03-02 14:10:00,21.73,21.74,21.7,21.74,37400.0,19.245,19.2539,19.2185,19.2539,37400.0
2005-03-02 14:20:00,21.73,21.76,21.71,21.75,52000.0,19.245,19.2716,19.2273,19.2628,52000.0
2005-03-02 14:30:00,21.75,21.76,21.73,21.75,82200.0,19.2628,19.2716,19.245,19.2628,82200.0
2005-03-02 14:40:00,21.73,21.75,21.7,21.75,58200.0,19.245,19.2628,19.2185,19.2628,58200.0
2005-03-02 14:50:00,21.75,21.78,21.73,21.75,51800.0,19.2628,19.2893,19.245,19.2628,51800.0
2005-03-02 15:00:00,21.75,21.79,21.75,21.79,53200.0,19.2628,19.2982,19.2628,19.2982,53200.0
2005-03-02 15:10:00,21.79,21.8,21.74,21.75,56800.0,19.2982,19.307,19.2539,19.2628,56800.0
2005-03-02 15:20:00,21.75,21.8,21.74,21.8,75000.0,19.2628,19.307,19.2539,19.307,75000.0
2005-03-02 15:30:00,21.81,21.82,21.75,21.75,56400.0,19.3159,19.3248,19.2628,19.2628,56400.0
2005-03-02 15:40:00,21.75,21.78,21.74,21.77,74200.0,19.2628,19.2893,19.2539,19.2805,74200.0
2005-03-02 15:50:00,21.76,21.79,21.68,21.69,146000.0,19.2716,19.2982,19.2008,19.2096,146000.0
2005-03-03 09:30:00,21.68,21.86,21.67,21.78,111800.0,19.2008,19.3602,19.1919,19.2893,111800.0
2005-03-03 09:40:00,21.78,21.82,21.74,21.82,75600.0,19.2893,19.3248,19.2539,19.3248,75600.0
2005-03-03 09:50:00,21.83,21.89,21.77,21.85,93600.0,19.3336,19.3867,19.2805,19.3513,93600.0
2005-03-03 10:00:00,21.84,21.93,21.77,21.93,99000.0,19.3425,19.4222,19.2805,19.4222,99000.0
2005-03-03 10:10:00,21.93,21.93,21.78,21.8,35800.0,19.4222,19.4222,19.2893,19.307,35800.0
2005-03-03 10:20:00,21.8,21.83,21.74,21.78,140800.0,19.307,19.3336,19.2539,19.2893,140800.0
2005-03-03 10:30:00,21.78,21.86,21.77,21.84,49000.0,19.2893,19.3602,19.2805,19.3425,49000.0
2005-03-03 10:40:00,21.84,21.86,21.82,21.84,87400.0,19.3425,19.3602,19.3248,19.3425,87400.0
2005-03-03 10:50:00,21.84,21.85,21.8,21.84,105800.0,19.3425,19.3513,19.307,19.3425,105800.0
2005-03-03 11:00:00,21.84,21.84,21.79,21.8,91600.0,19.3425,19.3425,19.2982,19.307,91600.0
2005-03-03 11:10:00,21.8,21.86,21.8,21.86,52600.0,19.307,19.3602,19.307,19.3602,52600.0
2005-03-03 11:20:00,21.85,21.85,21.78,21.83,105600.0,19.3513,19.3513,19.2893,19.3336,105600.0
2005-03-03 11:30:00,21.83,21.86,21.8,21.83,85400.0,19.3336,19.3602,19.307,19.3336,85400.0
2005-03-03 11:40:00,21.83,21.84,21.75,21.77,121200.0,19.3336,19.3425,19.2628,19.2805,121200.0
2005-03-03 11:50:00,21.77,21.79,21.75,21.77,87000.0,19.2805,19.2982,19.2628,19.2805,87000.0
2005-03-03 12:00:00,21.77,21.8,21.77,21.79,152600.0,19.2805,19.307,19.2805,19.2982,152600.0
2005-03-03 12:10:00,21.8,21.81,21.78,21.81,67000.0,19.307,19.3159,19.2893,19.3159,67000.0
2005-03-03 12:20:00,21.8,21.81,21.75,21.79,55000.0,19.307,19.3159,19.2628,19.2982,55000.0
2005-03-03 12:30:00,21.78,21.79,21.75,21.75,95400.0,19.2893,19.2982,19.2628,19.2628,95400.0
2005-03-03 12:40:00,21.75,21.77,21.75,21.75,30400.0,19.2628,19.2805,19.2628,19.2628,30400.0
2005-03-03 12:50:00,21.76,21.76,21.74,21.74,76800.0,19.2716,19.2716,19.2539,19.2539,76800.0
2005-03-03 13:00:00,21.74,21.77,21.73,21.75,100600.0,19.2539,19.2805,19.245,19.2628,100600.0
2005-03-03 13:10:00,21.76,21.77,21.73,21.75,53200.0,19.2716,19.2805,19.245,19.2628,53200.0
2005-03-03 13:20:00,21.75,21.75,21.74,21.74,48200.0,19.2628,19.2628,19.2539,19.2539,48200.0
2005-03-03 13:30:00,21.75,21.75,21.73,21.73,40000.0,19.2628,19.2628,19.245,19.245,40000.0
2005-03-03 13:40:00,21.73,21.74,21.73,21.73,71000.0,19.245,19.2539,19.245,19.245,71000.0
2005-03-03 13:50:00,21.73,21.79,21.72,21.79,86600.0,19.245,19.2982,19.2362,19.2982,86600.0
2005-03-03 14:00:00,21.79,21.79,21.76,21.78,54600.0,19.2982,19.2982,19.2716,19.2893,54600.0
2005-03-03 14:10:00,21.78,21.88,21.77,21.81,81200.0,19.2893,19.3779,19.2805,19.3159,81200.0
2005-03-03 14:20:00,21.81,21.86,21.81,21.82,23200.0,19.3159,19.3602,19.3159,19.3248,23200.0
2005-03-03 14:30:00,21.83,21.86,21.83,21.83,47400.0,19.3336,19.3602,19.3336,19.3336,47400.0
2005-03-03 14:40:00,21.84,21.88,21.83,21.86,112000.0,19.3425,19.3779,19.3336,19.3602,112000.0
2005-03-03 14:50:00,21.88,21.88,21.83,21.83,41800.0,19.3779,19.3779,19.3336,19.3336,41800.0
2005-03-03 15:00:00,21.83,21.86,21.82,21.86,54200.0,19.3336,19.3602,19.3248,19.3602,54200.0
2005-03-03 15:10:00,21.86,21.88,21.79,21.79,119400.0,19.3602,19.3779,19.2982,19.2982,119400.0
2005-03-03 15:20:00,21.79,21.83,21.75,21.82,160600.0,19.2982,19.3336,19.2628,19.3248,160600.0
2005-03-03 15:30:00,21.83,21.83,21.78,21.8,127400.0,19.3336,19.3336,19.2893,19.307,127400.0
2005-03-03 15:40:00,21.8,21.82,21.78,21.8,153200.0,19.307,19.3248,19.2893,19.307,153200.0
2005-03-03 15:50:00,21.8,21.82,21.75,21.75,121000.0,19.307,19.3248,19.2628,19.2628,121000.0
2005-03-04 09:30:00,21.85,22.0,21.78,21.95,234600.0,19.3513,19.4842,19.2893,19.4399,234600.0
2005-03-04 09:40:00,21.93,21.95,21.87,21.92,134400.0,19.4222,19.4399,19.369,19.4133,134400.0
2005-03-04 09:50:00,21.92,21.98,21.9,21.93,202400.0,19.4133,19.4665,19.3956,19.4222,202400.0
2005-03-04 10:00:00,21.93,21.97,21.93,21.96,159400.0,19.4222,19.4576,19.4222,19.4487,159400.0
2005-03-04 10:10:00,21.96,21.99,21.95,21.97,43000.0,19.4487,19.4753,19.4399,19.4576,43000.0
2005-03-04 10:20:00,21.97,22.0,21.96,21.96,94200.0,19.4576,19.4842,19.4487,19.4487,94200.0
2005-03-04 10:30:00,21.96,21.96,21.9,21.94,148400.0,19.4487,19.4487,19.3956,19.431,148400.0
2005-03-04 10:40:00,21.94,22.0,21.93,21.99,40200.0,19.431,19.4842,19.4222,19.4753,40200.0
2005-03-04 10:50:00,21.99,21.99,21.91,21.91,141200.0,19.4753,19.4753,19.4045,19.4045,141200.0
2005-03-04 11:00:00,21.91,21.93,21.91,21.91,60000.0,19.4045,19.4222,19.4045,19.4045,60000.0
2005-03-04 11:10:00,21.91,21.95,21.91,21.95,77600.0,19.4045,19.4399,19.4045,19.4399,77600.0
2005-03-04 11:20:00,21.95,21.97,21.93,21.97,74000.0,19.4399,19.4576,19.4222,19.4576,74000.0
2005-03-04 11:30:00,21.97,21.99,21.95,21.98,54600.0,19.4576,19.4753,19.4399,19.4665,54600.0
2005-03-04 11:40:00,21.97,21.98,21.93,21.94,15400.0,19.4576,19.4665,19.4222,19.431,15400.0
2005-03-04 11:50:00,21.95,21.96,21.92,21.93,35000.0,19.4399,19.4487,19.4133,19.4222,35000.0
2005-03-04 12:00:00,21.93,21.96,21.93,21.93,40200.0,19.4222,19.4487,19.4222,19.4222,40200.0
2005-03-04 12:10:00,21.96,22.0,21.95,21.98,44000.0,19.4487,19.4842,19.4399,19.4665,44000.0
2005-03-04 12:20:00,21.98,21.98,21.93,21.97,40200.0,19.4665,19.4665,19.4222,19.4576,40200.0
2005-03-04 12:30:00,21.97,22.0,21.95,22.0,33800.0,19.4576,19.4842,19.4399,19.4842,33800.0
2005-03-04 12:40:00,22.0,22.02,21.98,22.0,190800.0,19.4842,19.5019,19.4665,19.4842,190800.0
2005-03-04 12:50:00,22.0,22.03,22.0,22.03,117000.0,19.4842,19.5107,19.4842,19.5107,117000.0
2005-03-04 13:00:00,22.03,22.03,21.99,21.99,64000.0,19.5107,19.5107,19.4753,19.4753,64000.0
2005-03-04 13:10:00,21.99,22.0,21.95,21.95,78800.0,19.4753,19.4842,19.4399,19.4399,78800.0
2005-03-04 13:20:00,21.96,21.97,21.95,21.95,49800.0,19.4487,19.4576,19.4399,19.4399,49800.0
2005-03-04 13:30:00,21.95,21.96,21.93,21.93,37800.0,19.4399,19.4487,19.4222,19.4222,37800.0
2005-03-04 13:40:00,21.93,21.99,21.93,21.98,63600.0,19.4222,19.4753,19.4222,19.4665,63600.0
2005-03-04 13:50:00,21.96,22.06,21.96,22.06,138800.0,19.4487,19.5373,19.4487,19.5373,138800.0
2005-03-04 14:00:00,22.05,22.1,22.05,22.08,103400.0,19.5285,19.5727,19.5285,19.555,103400.0
2005-03-04 14:10:00,22.07,22.08,22.0,22.0,51800.0,19.5462,19.555,19.4842,19.4842,51800.0
2005-03-04 14:20:00,22.0,22.02,22.0,22.0,28400.0,19.4842,19.5019,19.4842,19.4842,28400.0
2005-03-04 14:30:00,22.0,22.02,21.99,22.0,87000.0,19.4842,19.5019,19.4753,19.4842,87000.0
2005-03-04 14:40:00,22.0,22.03,21.99,22.03,160800.0,19.4842,19.5107,19.4753,19.5107,160800.0
2005-03-04 14:50:00,22.03,22.04,22.0,22.04,48000.0,19.5107,19.5196,19.4842,19.5196,48000.0
2005-03-04 15:00:00,22.03,22.06,22.02,22.03,56600.0,19.5107,19.5373,19.5019,19.5107,56600.0
2005-03-04 15:10:00,22.03,22.03,22.0,22.02,42200.0,19.5107,19.5107,19.4842,19.5019,42200.0
2005-03-04 15:20:00,22.01,22.01,22.0,22.0,26400.0,19.493,19.493,19.4842,19.4842,26400.0
2005-03-04 15:30:00,22.0,22.0,22.0,22.0,118200.0,19.4842,19.4842,19.4842,19.4842,118200.0
2005-03-04 15:40:00,22.0,22.0,21.99,22.0,151800.0,19.4842,19.4842,19.4753,19.4842,151800.0
2005-03-04 15:50:00,22.0,22.02,21.95,21.96,189200.0,19.4842,19.5019,19.4399,19.4487,189200.0
2005-03-07 09:30:00,22.0,22.12,21.96,22.11,204000.0,19.4842,19.5904,19.4487,19.5816,204000.0
2005-03-07 09:40:00,22.11,22.25,22.1,22.14,155000.0,19.5816,19.7056,19.5727,19.6082,155000.0
2005-03-07 09:50:00,22.15,22.3,22.11,22.21,174400.0,19.617,19.7499,19.5816,19.6702,174400.0
2005-03-07 10:00:00,22.22,22.23,22.18,22.22,156000.0,19.679,19.6879,19.6436,19.679,156000.0
2005-03-07 10:10:00,22.22,22.23,22.15,22.18,91400.0,19.679,19.6879,19.617,19.6436,91400.0
2005-03-07 10:20:00,22.17,22.3,22.17,22.27,84600.0,19.6347,19.7499,19.6347,19.7233,84600.0
2005-03-07 10:30:00,22.26,22.3,22.21,22.23,105200.0,19.7144,19.7499,19.6702,19.6879,105200.0
2005-03-07 10:40:00,22.23,22.28,22.18,22.2,172600.0,19.6879,19.7322,19.6436,19.6613,172600.0
2005-03-07 10:50:00,22.19,22.23,22.18,22.21,67200.0,19.6524,19.6879,19.6436,19.6702,67200.0
2005-03-07 11:00:00,22.19,22.25,22.19,22.24,65600.0,19.6524,19.7056,19.6524,19.6967,65600.0
2005-03-07 11:10:00,22.23,22.27,22.23,22.26,47600.0,19.6879,19.7233,19.6879,19.7144,47600.0
2005-03-07 11:20:00,22.25,22.32,22.25,22.32,82000.0,19.7056,19.7676,19.7056,19.7676,82000.0
2005-03-07 11:30:00,22.32,22.35,22.29,22.3,45600.0,19.7676,19.7941,19.741,19.7499,45600.0
2005-03-07 11:40:00,22.3,22.35,22.27,22.32,137000.0,19.7499,19.7941,19.7233,19.7676,137000.0
2005-03-07 11:50:00,22.32,22.33,22.28,22.3,56000.0,19.7676,19.7764,19.7322,19.7499,56000.0
2005-03-07 12:00:00,22.3,22.36,22.29,22.33,53200.0,19.7499,19.803,19.741,19.7764,53200.0
2005-03-07 12:10:00,22.34,22.39,22.33,22.38,67200.0,19.7853,19.8296,19.7764,19.8207,67200.0
2005-03-07 12:20:00,22.38,22.42,22.38,22.4,83400.0,19.8207,19.8561,19.8207,19.8384,83400.0
2005-03-07 12:30:00,22.4,22.4,22.35,22.36,96800.0,19.8384,19.8384,19.7941,19.803,96800.0
2005-03-07 12:40:00,22.35,22.36,22.32,22.33,16800.0,19.7941,19.803,19.7676,19.7764,16800.0
2005-03-07 12:50:00,22.33,22.35,22.3,22.31,24000.0,19.7764,19.7941,19.7499,19.7587,24000.0
2005-03-07 13:00:00,22.32,22.34,22.28,22.33,48600.0,19.7676,19.7853,19.7322,19.7764,48600.0
2005-03-07 13:10:00,22.33,22.34,22.24,22.26,69800.0,19.7764,19.7853,19.6967,19.7144,69800.0
2005-03-07 13:20:00,22.25,22.3,22.15,22.17,68600.0,19.7056,19.7499,19.617,19.6347,68600.0
2005-03-07 13:30:00,22.17,22.22,22.17,22.19,102400.0,19.6347,19.679,19.6347,19.6524,102400.0
2005-03-07 13:40:00,22.2,22.2,22.14,22.17,32200.0,19.6613,19.6613,19.6082,19.6347,32200.0
2005-03-07 13:50:00,22.17,22.22,22.16,22.22,29400.0,19.6347,19.679,19.6259,19.679,29400.0
2005-03-07 14:00:00,22.2,22.26,22.2,22.21,44000.0,19.6613,19.7144,19.6613,19.6702,44000.0
2005-03-07 14:10:00,22.21,22.22,22.16,22.17,31000.0,19.6702,19.679,19.6259,19.6347,31000.0
2005-03-07 14:20:00,22.18,22.2,22.11,22.11,81400.0,19.6436,19.6613,19.5816,19.5816,81400.0
2005-03-07 14:30:00,22.13,22.15,22.08,22.1,51000.0,19.5993,19.617,19.555,19.5727,51000.0
2005-03-07 14:40:00,22.1,22.15,22.1,22.13,42600.0,19.5727,19.617,19.5727,19.5993,42600.0
2005-03-07 14:50:00,22.12,22.13,22.07,22.11,40000.0,19.5904,19.5993,19.5462,19.5816,40000.0
2005-03-07 15:00:00,22.11,22.12,22.09,22.11,43400.0,19.5816,19.5904,19.5639,19.5816,43400.0
2005-03-07 15:10:00,22.1,22.14,22.1,22.13,44200.0,19.5727,19.6082,19.5727,19.5993,44200.0
2005-03-07 15:20:00,22.14,22.17,22.11,22.13,33400.0,19.6082,19.6347,19.5816,19.5993,33400.0
2005-03-07 15:30:00,22.13,22.14,22.07,22.1,68000.0,19.5993,19.6082,19.5462,19.5727,68000.0
2005-03-07 15:40:00,22.1,22.12,22.06,22.06,63600.0,19.5727,19.5904,19.5373,19.5373,63600.0
2005-03-07 15:50:00,22.06,22.14,22.04,22.14,126400.0,19.5373,19.6082,19.5196,19.6082,126400.0
2005-03-08 09:30:00,22.15,22.36,22.11,22.31,133000.0,19.617,19.803,19.5816,19.7587,133000.0
2005-03-08 09:40:00,22.32,22.34,22.25,22.25,64200.0,19.7676,19.7853,19.7056,19.7056,64200.0
2005-03-08 09:50:00,22.25,22.25,22.18,22.23,137600.0,19.7056,19.7056,19.6436,19.6879,137600.0
2005-03-08 10:00:00,22.22,22.29,22.21,22.29,93000.0,19.679,19.741,19.6702,19.741,93000.0
2005-03-08 10:10:00,22.29,22.3,22.27,22.3,24800.0,19.741,19.7499,19.7233,19.7499,24800.0
2005-03-08 10:20:00,22.3,22.35,22.18,22.23,129200.0,19.7499,19.7941,19.6436,19.6879,129200.0
2005-03-08 10:30:00,22.23,22.28,22.22,22.23,100800.0,19.6879,19.7322,19.679,19.6879,100800.0
2005-03-08 10:40:00,22.23,22.3,22.23,22.25,38600.0,19.6879,19.7499,19.6879,19.7056,38600.0
2005-03-08 10:50:00,22.25,22.26,22.21,22.23,39400.0,19.7056,19.7144,19.6702,19.6879,39400.0
2005-03-08 11:00:00,22.23,22.25,22.21,22.22,197600.0,19.6879,19.7056,19.6702,19.679,197600.0
2005-03-08 11:10:00,22.22,22.22,22.18,22.18,60400.0,19.679,19.679,19.6436,19.6436,60400.0
2005-03-08 11:20:00,22.18,22.18,22.11,22.15,176400.0,19.6436,19.6436,19.5816,19.617,176400.0
2005-03-08 11:30:00,22.15,22.15,22.02,22.03,224000.0,19.617,19.617,19.5019,19.5107,224000.0
2005-03-08 11:40:00,22.02,22.02,21.96,21.98,111800.0,19.5019,19.5019,19.4487,19.4665,111800.0
2005-03-08 11:50:00,21.98,22.05,21.97,22.0,80400.0,19.4665,19.5285,19.4576,19.4842,80400.0
2005-03-08 12:00:00,21.99,21.99,21.94,21.94,75600.0,19.4753,19.4753,19.431,19.431,75600.0
2005-03-08 12:10:00,21.94,21.95,21.93,21.95,41800.0,19.431,19.4399,19.4222,19.4399,41800.0
2005-03-08 12:20:00,21.94,21.95,21.93,21.93,22200.0,19.431,19.4399,19.4222,19.4222,22200.0
2005-03-08 12:30:00,21.93,21.95,21.9,21.94,67400.0,19.4222,19.4399,19.3956,19.431,67400.0
2005-03-08 12:40:00,21.94,21.97,21.93,21.96,42200.0,19.431,19.4576,19.4222,19.4487,42200.0
2005-03-08 12:50:00,21.97,21.99,21.96,21.98,22400.0,19.4576,19.4753,19.4487,19.4665,22400.0
2005-03-08 13:00:00,21.98,22.07,21.97,22.06,48400.0,19.4665,19.5462,19.4576,19.5373,48400.0
2005-03-08 13:10:00,22.07,22.09,22.07,22.08,35400.0,19.5462,19.5639,19.5462,19.555,35400.0
2005-03-08 13:20:00,22.08,22.09,22.05,22.08,51000.0,19.555,19.5639,19.5285,19.555,51000.0
2005-03-08 13:30:00,22.07,22.12,22.07,22.12,45800.0,19.5462,19.5904,19.5462,19.5904,45800.0
2005-03-08 13:40:00,22.12,22.13,22.07,22.08,58400.0,19.5904,19.5993,19.5462,19.555,58400.0
2005-03-08 13:50:00,22.06,22.11,22.04,22.06,109200.0,19.5373,19.5816,19.5196,19.5373,109200.0
2005-03-08 14:00:00,22.05,22.13,22.05,22.08,148600.0,19.5285,19.5993,19.5285,19.555,148600.0
2005-03-08 14:10:00,22.07,22.09,22.05,22.07,198600.0,19.5462,19.5639,19.5285,19.5462,198600.0
2005-03-08 14:20:00,22.06,22.09,22.06,22.08,50800.0,19.5373,19.5639,19.5373,19.555,50800.0
2005-03-08 14:30:00,22.07,22.11,22.05,22.11,34600.0,19.5462,19.5816,19.5285,19.5816,34600.0
2005-03-08 14:40:00,22.1,22.1,22.05,22.05,38400.0,19.5727,19.5727,19.5285,19.5285,38400.0
2005-03-08 14:50:00,22.05,22.07,22.05,22.06,50000.0,19.5285,19.5462,19.5285,19.5373,50000.0
2005-03-08 15:00:00,22.05,22.09,22.05,22.09,92200.0,19.5285,19.5639,19.5285,19.5639,92200.0
2005-03-08 15:10:00,22.09,22.11,22.07,22.08,58800.0,19.5639,19.5816,19.5462,19.555,58800.0
2005-03-08 15:20:00,22.08,22.09,22.06,22.08,87600.0,19.555,19.5639,19.5373,19.555,87600.0
2005-03-08 15:30:00,22.08,22.08,21.96,21.97,189200.0,19.555,19.555,19.4487,19.4576,189200.0
2005-03-08 15:40:00,21.97,21.98,21.94,21.98,115800.0,19.4576,19.4665,19.431,19.4665,115800.0
2005-03-08 15:50:00,21.98,22.0,21.95,21.95,174800.0,19.4665,19.4842,19.4399,19.4399,174800.0
2005-03-09 09:30:00,21.97,22.09,21.96,22.06,96200.0,19.4576,19.5639,19.4487,19.5373,96200.0
2005-03-09 09:40:00,22.06,22.11,21.98,22.07,102800.0,19.5373,19.5816,19.4665,19.5462,102800.0
2005-03-09 09:50:00,22.07,22.11,22.04,22.05,81200.0,19.5462,19.5816,19.5196,19.5285,81200.0
2005-03-09 10:00:00,22.05,22.08,22.03,22.06,49600.0,19.5285,19.555,19.5107,19.5373,49600.0
2005-03-09 10:10:00,22.06,22.18,22.05,22.18,61400.0,19.5373,19.6436,19.5285,19.6436,61400.0
2005-03-09 10:20:00,22.18,22.18,22.14,22.15,65600.0,19.6436,19.6436,19.6082,19.617,65600.0
2005-03-09 10:30:00,22.15,22.25,22.12,22.14,78400.0,19.617,19.7056,19.5904,19.6082,78400.0
2005-03-09 10:40:00,22.13,22.14,22.08,22.11,96000.0,19.5993,19.6082,19.555,19.5816,96000.0
2005-03-09 10:50:00,22.1,22.11,22.04,22.06,100000.0,19.5727,19.5816,19.5196,19.5373,100000.0
2005-03-09 11:00:00,22.06,22.08,22.06,22.08,63800.0,19.5373,19.555,19.5373,19.555,63800.0
2005-03-09 11:10:00,22.07,22.1,22.06,22.1,62600.0,19.5462,19.5727,19.5373,19.5727,62600.0
2005-03-09 11:20:00,22.1,22.14,22.1,22.12,36800.0,19.5727,19.6082,19.5727,19.5904,36800.0
2005-03-09 11:30:00,22.11,22.11,22.04,22.08,48800.0,19.5816,19.5816,19.5196,19.555,48800.0
2005-03-09 11:40:00,22.08,22.1,22.07,22.09,15400.0,19.555,19.5727,19.5462,19.5639,15400.0
2005-03-09 11:50:00,22.08,22.1,22.08,22.08,15200.0,19.555,19.5727,19.555,19.555,15200.0
2005-03-09 12:00:00,22.08,22.08,22.07,22.08,34800.0,19.555,19.555,19.5462,19.555,34800.0
2005-03-09 12:10:00,22.08,22.08,22.0,22.02,74600.0,19.555,19.555,19.4842,19.5019,74600.0
2005-03-09 12:20:00,22.01,22.02,21.95,21.96,80600.0,19.493,19.5019,19.4399,19.4487,80600.0
2005-03-09 12:30:00,21.97,21.99,21.96,21.99,18400.0,19.4576,19.4753,19.4487,19.4753,18400.0
2005-03-09 12:40:00,21.98,21.98,21.92,21.93,23800.0,19.4665,19.4665,19.4133,19.4222,23800.0
2005-03-09 12:50:00,21.93,21.95,21.91,21.93,74400.0,19.4222,19.4399,19.4045,19.4222,74400.0
2005-03-09 13:00:00,21.93,21.96,21.93,21.95,53000.0,19.4222,19.4487,19.4222,19.4399,53000.0
2005-03-09 13:10:00,21.97,22.04,21.97,22.01,38400.0,19.4576,19.5196,19.4576,19.493,38400.0
2005-03-09 13:20:00,22.0,22.04,22.0,22.02,38800.0,19.4842,19.5196,19.4842,19.5019,38800.0
2005-03-09 13:30:00,22.02,22.05,22.02,22.02,25600.0,19.5019,19.5285,19.5019,19.5019,25600.0
2005-03-09 13:40:00,22.03,22.05,22.02,22.05,22200.0,19.5107,19.5285,19.5019,19.5285,22200.0
2005-03-09 13:50:00,22.05,22.13,22.04,22.12,50600.0,19.5285,19.5993,19.5196,19.5904,50600.0
2005-03-09 14:00:00,22.11,22.18,22.08,22.08,25800.0,19.5816,19.6436,19.555,19.555,25800.0
2005-03-09 14:10:00,22.09,22.1,22.05,22.07,29800.0,19.5639,19.5727,19.5285,19.5462,29800.0
2005-03-09 14:20:00,22.07,22.07,22.04,22.06,37800.0,19.5462,19.5462,19.5196,19.5373,37800.0
2005-03-09 14:30:00,22.06,22.08,22.05,22.05,55000.0,19.5373,19.555,19.5285,19.5285,55000.0
2005-03-09 14:40:00,22.05,22.08,22.05,22.05,30000.0,19.5285,19.555,19.5285,19.5285,30000.0
2005-03-09 14:50:00,22.05,22.07,22.05,22.05,21800.0,19.5285,19.5462,19.5285,19.5285,21800.0
2005-03-09 15:00:00,22.05,22.07,22.05,22.06,42400.0,19.5285,19.5462,19.5285,19.5373,42400.0
2005-03-09 15:10:00,22.06,22.09,22.04,22.06,38200.0,19.5373,19.5639,19.5196,19.5373,38200.0
2005-03-09 15:20:00,22.06,22.08,22.05,22.06,39600.0,19.5373,19.555,19.5285,19.5373,39600.0
2005-03-09 15:30:00,22.06,22.06,22.03,22.05,62600.0,19.5373,19.5373,19.5107,19.5285,62600.0
2005-03-09 15:40:00,22.05,22.06,21.95,21.95,105000.0,19.5285,19.5373,19.4399,19.4399,105000.0
2005-03-09 15:50:00,21.95,22.0,21.92,21.96,93400.0,19.4399,19.4842,19.4133,19.4487,93400.0
2005-03-10 09:30:00,22.03,22.08,21.96,22.06,103600.0,19.5107,19.555,19.4487,19.5373,103600.0
2005-03-10 09:40:00,22.05,22.06,22.03,22.03,100400.0,19.5285,19.5373,19.5107,19.5107,100400.0
2005-03-10 09:50:00,22.03,22.05,21.95,22.04,223800.0,19.5107,19.5285,19.4399,19.5196,223800.0
2005-03-10 10:00:00,22.05,22.06,22.0,22.02,112200.0,19.5285,19.5373,19.4842,19.5019,112200.0
2005-03-10 10:10:00,22.02,22.02,21.9,21.92,89200.0,19.5019,19.5019,19.3956,19.4133,89200.0
2005-03-10 10:20:00,21.92,21.96,21.91,21.91,109800.0,19.4133,19.4487,19.4045,19.4045,109800.0
2005-03-10 10:30:00,21.91,21.93,21.89,21.93,107200.0,19.4045,19.4222,19.3867,19.4222,107200.0
2005-03-10 10:40:00,21.93,21.99,21.93,21.97,184200.0,19.4222,19.4753,19.4222,19.4576,184200.0
2005-03-10 10:50:00,21.98,22.03,21.97,22.0,68600.0,19.4665,19.5107,19.4576,19.4842,68600.0
2005-03-10 11:00:00,22.0,22.01,21.99,21.99,104200.0,19.4842,19.493,19.4753,19.4753,104200.0
2005-03-10 11:10:00,22.0,22.0,21.91,21.97,131000.0,19.4842,19.4842,19.4045,19.4576,131000.0
2005-03-10 11:20:00,21.96,21.96,21.91,21.91,23400.0,19.4487,19.4487,19.4045,19.4045,23400.0
2005-03-10 11:30:00,21.92,21.97,21.9,21.96,59200.0,19.4133,19.4576,19.3956,19.4487,59200.0
2005-03-10 11:40:00,21.96,21.98,21.95,21.98,79200.0,19.4487,19.4665,19.4399,19.4665,79200.0
2005-03-10 11:50:00,21.97,22.0,21.89,21.9,116600.0,19.4576,19.4842,19.3867,19.3956,116600.0
2005-03-10 12:00:00,21.9,21.93,21.89,21.92,100600.0,19.3956,19.4222,19.3867,19.4133,100600.0
2005-03-10 12:10:00,21.92,21.93,21.92,21.92,87600.0,19.4133,19.4222,19.4133,19.4133,87600.0
2005-03-10 12:20:00,21.92,21.93,21.92,21.93,44400.0,19.4133,19.4222,19.4133,19.4222,44400.0
2005-03-10 12:30:00,21.93,21.96,21.92,21.93,73800.0,19.4222,19.4487,19.4133,19.4222,73800.0
2005-03-10 12:40:00,21.92,21.94,21.92,21.94,31400.0,19.4133,19.431,19.4133,19.431,31400.0
2005-03-10 12:50:00,21.93,22.02,21.93,22.02,29600.0,19.4222,19.5019,19.4222,19.5019,29600.0
2005-03-10 13:00:00,22.02,22.04,21.99,21.99,39200.0,19.5019,19.5196,19.4753,19.4753,39200.0
2005-03-10 13:10:00,21.98,22.0,21.98,21.99,37000.0,19.4665,19.4842,19.4665,19.4753,37000.0
2005-03-10 13:20:00,21.98,22.04,21.97,22.02,41800.0,19.4665,19.5196,19.4576,19.5019,41800.0
2005-03-10 13:30:00,22.02,22.1,21.99,22.09,51800.0,19.5019,19.5727,19.4753,19.5639,51800.0
2005-03-10 13:40:00,22.09,22.11,22.04,22.1,81400.0,19.5639,19.5816,19.5196,19.5727,81400.0
2005-03-10 13:50:00,22.1,22.14,22.1,22.13,44600.0,19.5727,19.6082,19.5727,19.5993,44600.0
2005-03-10 14:00:00,22.13,22.13,22.12,22.12,40200.0,19.5993,19.5993,19.5904,19.5904,40200.0
2005-03-10 14:10:00,22.12,22.13,22.12,22.12,24600.0,19.5904,19.5993,19.5904,19.5904,24600.0
2005-03-10 14:20:00,22.12,22.17,22.11,22.17,70000.0,19.5904,19.6347,19.5816,19.6347,70000.0
2005-03-10 14:30:00,22.17,22.24,22.15,22.23,172000.0,19.6347,19.6967,19.617,19.6879,172000.0
2005-03-10 14:40:00,22.23,22.25,22.21,22.21,66800.0,19.6879,19.7056,19.6702,19.6702,66800.0
2005-03-10 14:50:00,22.22,22.22,22.21,22.22,38800.0,19.679,19.679,19.6702,19.679,38800.0
2005-03-10 15:00:00,22.21,22.22,22.16,22.17,85800.0,19.6702,19.679,19.6259,19.6347,85800.0
2005-03-10 15:10:00,22.16,22.2,22.16,22.18,156400.0,19.6259,19.6613,19.6259,19.6436,156400.0
2005-03-10 15:20:00,22.18,22.22,22.18,22.22,48800.0,19.6436,19.679,19.6436,19.679,48800.0
2005-03-10 15:30:00,22.22,22.22,22.21,22.21,80800.0,19.679,19.679,19.6702,19.6702,80800.0
2005-03-10 15:40:00,22.21,22.23,22.18,22.18,75200.0,19.6702,19.6879,19.6436,19.6436,75200.0
2005-03-10 15:50:00,22.18,22.23,22.18,22.23,107800.0,19.6436,19.6879,19.6436,19.6879,107800.0
2005-03-11 09:30:00,22.21,22.25,22.13,22.15,71800.0,19.6702,19.7056,19.5993,19.617,71800.0
2005-03-11 09:40:00,22.15,22.22,22.15,22.21,72400.0,19.617,19.679,19.617,19.6702,72400.0
2005-03-11 09:50:00,22.21,22.35,22.21,22.34,123000.0,19.6702,19.7941,19.6702,19.7853,123000.0
2005-03-11 10:00:00,22.34,22.35,22.29,22.3,296000.0,19.7853,19.7941,19.741,19.7499,296000.0
2005-03-11 10:10:00,22.31,22.31,22.24,22.28,88400.0,19.7587,19.7587,19.6967,19.7322,88400.0
2005-03-11 10:20:00,22.28,22.33,22.28,22.32,58400.0,19.7322,19.7764,19.7322,19.7676,58400.0
2005-03-11 10:30:00,22.31,22.32,22.3,22.31,47400.0,19.7587,19.7676,19.7499,19.7587,47400.0
2005-03-11 10:40:00,22.32,22.34,22.31,22.31,40800.0,19.7676,19.7853,19.7587,19.7587,40800.0
2005-03-11 10:50:00,22.31,22.32,22.11,22.11,96800.0,19.7587,19.7676,19.5816,19.5816,96800.0
2005-03-11 11:00:00,22.12,22.12,21.98,21.99,81200.0,19.5904,19.5904,19.4665,19.4753,81200.0
2005-03-11 11:10:00,21.99,22.06,21.98,22.04,58000.0,19.4753,19.5373,19.4665,19.5196,58000.0
2005-03-11 11:20:00,22.02,22.05,22.0,22.0,52000.0,19.5019,19.5285,19.4842,19.4842,52000.0
2005-03-11 11:30:00,22.0,22.04,21.97,22.03,57200.0,19.4842,19.5196,19.4576,19.5107,57200.0
2005-03-11 11:40:00,22.04,22.07,22.03,22.04,43000.0,19.5196,19.5462,19.5107,19.5196,43000.0
2005-03-11 11:50:00,22.03,22.08,22.03,22.04,28400.0,19.5107,19.555,19.5107,19.5196,28400.0
2005-03-11 12:00:00,22.04,22.05,22.03,22.04,22200.0,19.5196,19.5285,19.5107,19.5196,22200.0
2005-03-11 12:10:00,22.04,22.07,22.04,22.04,30600.0,19.5196,19.5462,19.5196,19.5196,30600.0
2005-03-11 12:20:00,22.05,22.05,22.04,22.04,8600.0,19.5285,19.5285,19.5196,19.5196,8600.0
2005-03-11 12:30:00,22.04,22.05,22.04,22.04,34200.0,19.5196,19.5285,19.5196,19.5196,34200.0
2005-03-11 12:40:00,22.04,22.06,22.04,22.04,17800.0,19.5196,19.5373,19.5196,19.5196,17800.0
2005-03-11 12:50:00,22.04,22.05,22.03,22.04,26200.0,19.5196,19.5285,19.5107,19.5196,26200.0
2005-03-11 13:00:00,22.04,22.05,22.04,22.04,27400.0,19.5196,19.5285,19.5196,19.5196,27400.0
2005-03-11 13:10:00,22.04,22.05,22.04,22.04,27400.0,19.5196,19.5285,19.5196,19.5196,27400.0
2005-03-11 13:20:00,22.04,22.05,22.04,22.05,19600.0,19.5196,19.5285,19.5196,19.5285,19600.0
2005-03-11 13:30:00,22.04,22.06,22.04,22.06,26000.0,19.5196,19.5373,19.5196,19.5373,26000.0
2005-03-11 13:40:00,22.06,22.06,22.03,22.04,68200.0,19.5373,19.5373,19.5107,19.5196,68200.0
2005-03-11 13:50:00,22.04,22.04,21.98,21.99,60800.0,19.5196,19.5196,19.4665,19.4753,60800.0
2005-03-11 14:00:00,22.0,22.0,21.99,22.0,33000.0,19.4842,19.4842,19.4753,19.4842,33000.0
2005-03-11 14:10:00,22.0,22.04,22.0,22.04,36400.0,19.4842,19.5196,19.4842,19.5196,36400.0
2005-03-11 14:20:00,22.02,22.04,22.02,22.03,47200.0,19.5019,19.5196,19.5019,19.5107,47200.0
2005-03-11 14:30:00,22.03,22.04,22.02,22.04,50400.0,19.5107,19.5196,19.5019,19.5196,50400.0
2005-03-11 14:40:00,22.03,22.04,22.02,22.04,33600.0,19.5107,19.5196,19.5019,19.5196,33600.0
2005-03-11 14:50:00,22.04,22.08,22.03,22.07,124600.0,19.5196,19.555,19.5107,19.5462,124600.0
2005-03-11 15:00:00,22.06,22.07,22.05,22.07,90200.0,19.5373,19.5462,19.5285,19.5462,90200.0
2005-03-11 15:10:00,22.07,22.08,22.03,22.04,68400.0,19.5462,19.555,19.5107,19.5196,68400.0
2005-03-11 15:20:00,22.04,22.04,22.03,22.03,50000.0,19.5196,19.5196,19.5107,19.5107,50000.0
2005-03-11 15:30:00,22.04,22.04,22.01,22.02,63200.0,19.5196,19.5196,19.493,19.5019,63200.0
2005-03-11 15:40:00,22.03,22.05,22.02,22.03,55200.0,19.5107,19.5285,19.5019,19.5107,55200.0
2005-03-11 15:50:00,22.03,22.04,21.98,21.99,140600.0,19.5107,19.5196,19.4665,19.4753,140600.0
2005-03-14 09:30:00,22.0,22.25,21.93,22.24,199600.0,19.4842,19.7056,19.4222,19.6967,199600.0
2005-03-14 09:40:00,22.25,22.33,22.25,22.31,75800.0,19.7056,19.7764,19.7056,19.7587,75800.0
2005-03-14 09:50:00,22.3,22.37,22.3,22.36,71800.0,19.7499,19.8119,19.7499,19.803,71800.0
2005-03-14 10:00:00,22.34,22.38,22.34,22.35,58800.0,19.7853,19.8207,19.7853,19.7941,58800.0
2005-03-14 10:10:00,22.35,22.38,22.26,22.35,134400.0,19.7941,19.8207,19.7144,19.7941,134400.0
2005-03-14 10:20:00,22.35,22.35,22.29,22.34,77000.0,19.7941,19.7941,19.741,19.7853,77000.0
2005-03-14 10:30:00,22.33,22.41,22.32,22.38,148000.0,19.7764,19.8473,19.7676,19.8207,148000.0
2005-03-14 10:40:00,22.39,22.39,22.33,22.36,72800.0,19.8296,19.8296,19.7764,19.803,72800.0
2005-03-14 10:50:00,22.36,22.39,22.36,22.39,85400.0,19.803,19.8296,19.803,19.8296,85400.0
2005-03-14 11:00:00,22.39,22.4,22.36,22.38,80400.0,19.8296,19.8384,19.803,19.8207,80400.0
2005-03-14 11:10:00,22.38,22.39,22.36,22.39,62800.0,19.8207,19.8296,19.803,19.8296,62800.0
2005-03-14 11:20:00,22.38,22.39,22.37,22.38,30200.0,19.8207,19.8296,19.8119,19.8207,30200.0
2005-03-14 11:30:00,22.38,22.39,22.32,22.32,90000.0,19.8207,19.8296,19.7676,19.7676,90000.0
2005-03-14 11:40:00,22.33,22.33,22.29,22.3,75200.0,19.7764,19.7764,19.741,19.7499,75200.0
2005-03-14 11:50:00,22.32,22.32,22.29,22.3,39800.0,19.7676,19.7676,19.741,19.7499,39800.0
2005-03-14 12:00:00,22.3,22.33,22.29,22.33,37800.0,19.7499,19.7764,19.741,19.7764,37800.0
2005-03-14 12:10:00,22.33,22.35,22.33,22.34,41800.0,19.7764,19.7941,19.7764,19.7853,41800.0
2005-03-14 12:20:00,22.34,22.34,22.3,22.3,93400.0,19.7853,19.7853,19.7499,19.7499,93400.0
2005-03-14 12:30:00,22.29,22.3,22.27,22.27,68200.0,19.741,19.7499,19.7233,19.7233,68200.0
2005-03-14 12:40:00,22.26,22.31,22.26,22.3,41800.0,19.7144,19.7587,19.7144,19.7499,41800.0
2005-03-14 12:50:00,22.29,22.31,22.23,22.23,85600.0,19.741,19.7587,19.6879,19.6879,85600.0
2005-03-14 13:00:00,22.23,22.25,22.2,22.2,82800.0,19.6879,19.7056,19.6613,19.6613,82800.0
2005-03-14 13:10:00,22.19,22.25,22.19,22.21,64200.0,19.6524,19.7056,19.6524,19.6702,64200.0
2005-03-14 13:20:00,22.21,22.21,22.15,22.15,53600.0,19.6702,19.6702,19.617,19.617,53600.0
2005-03-14 13:30:00,22.16,22.19,22.15,22.15,70800.0,19.6259,19.6524,19.617,19.617,70800.0
2005-03-14 13:40:00,22.15,22.2,22.15,22.17,68400.0,19.617,19.6613,19.617,19.6347,68400.0
2005-03-14 13:50:00,22.17,22.2,22.15,22.18,30600.0,19.6347,19.6613,19.617,19.6436,30600.0
2005-03-14 14:00:00,22.2,22.23,22.18,22.19,49600.0,19.6613,19.6879,19.6436,19.6524,49600.0
2005-03-14 14:10:00,22.19,22.2,22.16,22.18,53600.0,19.6524,19.6613,19.6259,19.6436,53600.0
2005-03-14 14:20:00,22.17,22.18,22.15,22.15,62600.0,19.6347,19.6436,19.617,19.617,62600.0
2005-03-14 14:30:00,22.16,22.16,22.09,22.1,111600.0,19.6259,19.6259,19.5639,19.5727,111600.0
2005-03-14 14:40:00,22.11,22.15,22.11,22.11,62200.0,19.5816,19.617,19.5816,19.5816,62200.0
2005-03-14 14:50:00,22.12,22.14,22.1,22.13,47400.0,19.5904,19.6082,19.5727,19.5993,47400.0
2005-03-14 15:00:00,22.14,22.2,22.13,22.18,72000.0,19.6082,19.6613,19.5993,19.6436,72000.0
2005-03-14 15:10:00,22.18,22.23,22.17,22.23,45200.0,19.6436,19.6879,19.6347,19.6879,45200.0
2005-03-14 15:20:00,22.23,22.27,22.2,22.25,54200.0,19.6879,19.7233,19.6613,19.7056,54200.0
2005-03-14 15:30:00,22.24,22.27,22.23,22.23,60400.0,19.6967,19.7233,19.6879,19.6879,60400.0
2005-03-14 15:40:00,22.24,22.24,22.16,22.18,87200.0,19.6967,19.6967,19.6259,19.6436,87200.0
2005-03-14 15:50:00,22.18,22.25,22.16,22.24,158800.0,19.6436,19.7056,19.6259,19.6967,158800.0
2005-03-15 09:30:00,22.23,22.33,22.16,22.22,185800.0,19.6879,19.7764,19.6259,19.679,185800.0
2005-03-15 09:40:00,22.21,22.25,22.14,22.14,87400.0,19.6702,19.7056,19.6082,19.6082,87400.0
2005-03-15 09:50:00,22.13,22.13,22.03,22.06,98600.0,19.5993,19.5993,19.5107,19.5373,98600.0
2005-03-15 10:00:00,22.04,22.1,21.93,21.96,115400.0,19.5196,19.5727,19.4222,19.4487,115400.0
2005-03-15 10:10:00,21.96,21.97,21.91,21.96,65600.0,19.4487,19.4576,19.4045,19.4487,65600.0
2005-03-15 10:20:00,21.96,21.96,21.9,21.91,56400.0,19.4487,19.4487,19.3956,19.4045,56400.0
2005-03-15 10:30:00,21.9,21.91,21.86,21.86,91000.0,19.3956,19.4045,19.3602,19.3602,91000.0
2005-03-15 10:40:00,21.86,21.86,21.79,21.81,51800.0,19.3602,19.3602,19.2982,19.3159,51800.0
2005-03-15 10:50:00,21.81,21.86,21.79,21.85,88000.0,19.3159,19.3602,19.2982,19.3513,88000.0
2005-03-15 11:00:00,21.85,21.89,21.8,21.8,73400.0,19.3513,19.3867,19.307,19.307,73400.0
2005-03-15 11:10:00,21.8,21.8,21.77,21.77,72200.0,19.307,19.307,19.2805,19.2805,72200.0
2005-03-15 11:20:00,21.77,21.77,21.66,21.67,183200.0,19.2805,19.2805,19.1831,19.1919,183200.0
2005-03-15 11:30:00,21.67,21.7,21.61,21.64,71200.0,19.1919,19.2185,19.1388,19.1653,71200.0
2005-03-15 11:40:00,21.65,21.65,21.51,21.54,124800.0,19.1742,19.1742,19.0502,19.0768,124800.0
2005-03-15 11:50:00,21.53,21.55,21.48,21.48,141800.0,19.0679,19.0856,19.0236,19.0236,141800.0
2005-03-15 12:00:00,21.48,21.48,21.41,21.43,109400.0,19.0236,19.0236,18.9616,18.9794,109400.0
2005-03-15 12:10:00,21.43,21.52,21.41,21.5,69000.0,18.9794,19.0591,18.9616,19.0413,69000.0
2005-03-15 12:20:00,21.5,21.53,21.48,21.52,86000.0,19.0413,19.0679,19.0236,19.0591,86000.0
2005-03-15 12:30:00,21.53,21.53,21.43,21.47,106400.0,19.0679,19.0679,18.9794,19.0148,106400.0
2005-03-15 12:40:00,21.47,21.54,21.45,21.54,48600.0,19.0148,19.0768,18.9971,19.0768,48600.0
2005-03-15 12:50:00,21.54,21.57,21.53,21.56,39800.0,19.0768,19.1033,19.0679,19.0945,39800.0
2005-03-15 13:00:00,21.57,21.66,21.56,21.66,89400.0,19.1033,19.1831,19.0945,19.1831,89400.0
2005-03-15 13:10:00,21.66,21.67,21.6,21.61,81000.0,19.1831,19.1919,19.1299,19.1388,81000.0
2005-03-15 13:20:00,21.6,21.61,21.58,21.6,119800.0,19.1299,19.1388,19.1122,19.1299,119800.0
2005-03-15 13:30:00,21.6,21.6,21.55,21.55,69400.0,19.1299,19.1299,19.0856,19.0856,69400.0
2005-03-15 13:40:00,21.54,21.54,21.5,21.5,107000.0,19.0768,19.0768,19.0413,19.0413,107000.0
2005-03-15 13:50:00,21.5,21.52,21.5,21.5,42000.0,19.0413,19.0591,19.0413,19.0413,42000.0
2005-03-15 14:00:00,21.5,21.55,21.5,21.54,174400.0,19.0413,19.0856,19.0413,19.0768,174400.0
2005-03-15 14:10:00,21.53,21.55,21.52,21.53,122600.0,19.0679,19.0856,19.0591,19.0679,122600.0
2005-03-15 14:20:00,21.53,21.55,21.52,21.53,285600.0,19.0679,19.0856,19.0591,19.0679,285600.0
2005-03-15 14:30:00,21.53,21.54,21.43,21.43,166600.0,19.0679,19.0768,18.9794,18.9794,166600.0
2005-03-15 14:40:00,21.43,21.45,21.4,21.41,108000.0,18.9794,18.9971,18.9528,18.9616,108000.0
2005-03-15 14:50:00,21.41,21.5,21.4,21.5,161600.0,18.9616,19.0413,18.9528,19.0413,161600.0
2005-03-15 15:00:00,21.5,21.53,21.49,21.5,174000.0,19.0413,19.0679,19.0325,19.0413,174000.0
2005-03-15 15:10:00,21.5,21.58,21.5,21.57,295400.0,19.0413,19.1122,19.0413,19.1033,295400.0
2005-03-15 15:20:00,21.57,21.58,21.49,21.51,121000.0,19.1033,19.1122,19.0325,19.0502,121000.0
2005-03-15 15:30:00,21.51,21.56,21.51,21.54,116800.0,19.0502,19.0945,19.0502,19.0768,116800.0
2005-03-15 15:40:00,21.54,21.57,21.53,21.57,183800.0,19.0768,19.1033,19.0679,19.1033,183800.0
2005-03-15 15:50:00,21.57,21.58,21.53,21.53,260000.0,19.1033,19.1122,19.0679,19.0679,260000.0
2005-03-16 09:30:00,21.43,21.68,21.43,21.64,94200.0,18.9794,19.2008,18.9794,19.1653,94200.0
2005-03-16 09:40:00,21.64,21.64,21.45,21.48,146800.0,19.1653,19.1653,18.9971,19.0236,146800.0
2005-03-16 09:50:00,21.48,21.5,21.44,21.48,118200.0,19.0236,19.0413,18.9882,19.0236,118200.0
2005-03-16 10:00:00,21.48,21.99,21.48,21.54,129400.0,19.0236,19.4753,19.0236,19.0768,129400.0
2005-03-16 10:10:00,21.55,21.58,21.52,21.58,69400.0,19.0856,19.1122,19.0591,19.1122,69400.0
2005-03-16 10:20:00,21.58,21.6,21.52,21.53,61400.0,19.1122,19.1299,19.0591,19.0679,61400.0
2005-03-16 10:30:00,21.53,21.55,21.5,21.51,210200.0,19.0679,19.0856,19.0413,19.0502,210200.0
2005-03-16 10:40:00,21.5,21.52,21.47,21.48,90000.0,19.0413,19.0591,19.0148,19.0236,90000.0
2005-03-16 10:50:00,21.47,21.52,21.47,21.49,67600.0,19.0148,19.0591,19.0148,19.0325,67600.0
2005-03-16 11:00:00,21.49,21.5,21.46,21.48,129400.0,19.0325,19.0413,19.0059,19.0236,129400.0
2005-03-16 11:10:00,21.48,21.49,21.46,21.48,97000.0,19.0236,19.0325,19.0059,19.0236,97000.0
2005-03-16 11:20:00,21.48,21.5,21.43,21.5,54200.0,19.0236,19.0413,18.9794,19.0413,54200.0
2005-03-16 11:30:00,21.49,21.49,21.46,21.47,42400.0,19.0325,19.0325,19.0059,19.0148,42400.0
2005-03-16 11:40:00,21.47,21.49,21.46,21.46,36800.0,19.0148,19.0325,19.0059,19.0059,36800.0
2005-03-16 11:50:00,21.47,21.49,21.47,21.47,33600.0,19.0148,19.0325,19.0148,19.0148,33600.0
2005-03-16 12:00:00,21.47,21.49,21.47,21.47,39200.0,19.0148,19.0325,19.0148,19.0148,39200.0
2005-03-16 12:10:00,21.47,21.48,21.47,21.48,48200.0,19.0148,19.0236,19.0148,19.0236,48200.0
2005-03-16 12:20:00,21.47,21.48,21.47,21.48,37000.0,19.0148,19.0236,19.0148,19.0236,37000.0
2005-03-16 12:30:00,21.48,21.5,21.47,21.49,20800.0,19.0236,19.0413,19.0148,19.0325,20800.0
2005-03-16 12:40:00,21.48,21.48,21.44,21.44,45200.0,19.0236,19.0236,18.9882,18.9882,45200.0
2005-03-16 12:50:00,21.45,21.46,21.43,21.43,54200.0,18.9971,19.0059,18.9794,18.9794,54200.0
2005-03-16 13:00:00,21.43,21.46,21.41,21.45,67000.0,18.9794,19.0059,18.9616,18.9971,67000.0
2005-03-16 13:10:00,21.45,21.46,21.44,21.45,62000.0,18.9971,19.0059,18.9882,18.9971,62000.0
2005-03-16 13:20:00,21.45,21.45,21.44,21.44,18200.0,18.9971,18.9971,18.9882,18.9882,18200.0
2005-03-16 13:30:00,21.44,21.48,21.43,21.47,101000.0,18.9882,19.0236,18.9794,19.0148,101000.0
2005-03-16 13:40:00,21.46,21.48,21.45,21.45,45000.0,19.0059,19.0236,18.9971,18.9971,45000.0
2005-03-16 13:50:00,21.45,21.46,21.44,21.44,106200.0,18.9971,19.0059,18.9882,18.9882,106200.0
2005-03-16 14:00:00,21.44,21.45,21.4,21.43,107800.0,18.9882,18.9971,18.9528,18.9794,107800.0
2005-03-16 14:10:00,21.43,21.45,21.41,21.44,53800.0,18.9794,18.9971,18.9616,18.9882,53800.0
2005-03-16 14:20:00,21.45,21.46,21.43,21.43,35600.0,18.9971,19.0059,18.9794,18.9794,35600.0
2005-03-16 14:30:00,21.43,21.47,21.43,21.45,106400.0,18.9794,19.0148,18.9794,18.9971,106400.0
2005-03-16 14:40:00,21.45,21.46,21.43,21.45,53000.0,18.9971,19.0059,18.9794,18.9971,53000.0
2005-03-16 14:50:00,21.45,21.46,21.44,21.45,88800.0,18.9971,19.0059,18.9882,18.9971,88800.0
2005-03-16 15:00:00,21.45,21.49,21.45,21.48,122400.0,18.9971,19.0325,18.9971,19.0236,122400.0
2005-03-16 15:10:00,21.48,21.49,21.43,21.48,57400.0,19.0236,19.0325,18.9794,19.0236,57400.0
2005-03-16 15:20:00,21.48,21.49,21.47,21.47,78800.0,19.0236,19.0325,19.0148,19.0148,78800.0
2005-03-16 15:30:00,21.47,21.5,21.46,21.49,149200.0,19.0148,19.0413,19.0059,19.0325,149200.0
2005-03-16 15:40:00,21.49,21.5,21.46,21.48,37600.0,19.0325,19.0413,19.0059,19.0236,37600.0
2005-03-16 15:50:00,21.49,21.51,21.45,21.45,126000.0,19.0325,19.0502,18.9971,18.9971,126000.0
2005-03-17 09:30:00,21.46,21.51,21.3,21.35,79200.0,19.0059,19.0502,18.8642,18.9085,79200.0
2005-03-17 09:40:00,21.34,21.36,21.33,21.35,43200.0,18.8996,18.9174,18.8908,18.9085,43200.0
2005-03-17 09:50:00,21.36,21.42,21.36,21.37,62800.0,18.9174,18.9705,18.9174,18.9262,62800.0
2005-03-17 10:00:00,21.38,21.39,21.3,21.33,67000.0,18.9351,18.9439,18.8642,18.8908,67000.0
2005-03-17 10:10:00,21.34,21.34,21.28,21.31,66000.0,18.8996,18.8996,18.8465,18.8731,66000.0
2005-03-17 10:20:00,21.31,21.41,21.31,21.33,47800.0,18.8731,18.9616,18.8731,18.8908,47800.0
2005-03-17 10:30:00,21.33,21.35,21.32,21.33,104800.0,18.8908,18.9085,18.8819,18.8908,104800.0
2005-03-17 10:40:00,21.33,21.33,21.27,21.31,87000.0,18.8908,18.8908,18.8376,18.8731,87000.0
2005-03-17 10:50:00,21.3,21.36,21.28,21.36,58800.0,18.8642,18.9174,18.8465,18.9174,58800.0
2005-03-17 11:00:00,21.36,21.43,21.36,21.43,21200.0,18.9174,18.9794,18.9174,18.9794,21200.0
2005-03-17 11:10:00,21.42,21.43,21.39,21.4,44800.0,18.9705,18.9794,18.9439,18.9528,44800.0
2005-03-17 11:20:00,21.4,21.41,21.39,21.4,28800.0,18.9528,18.9616,18.9439,18.9528,28800.0
2005-03-17 11:30:00,21.41,21.41,21.4,21.41,35400.0,18.9616,18.9616,18.9528,18.9616,35400.0
2005-03-17 11:40:00,21.41,21.41,21.36,21.4,53600.0,18.9616,18.9616,18.9174,18.9528,53600.0
2005-03-17 11:50:00,21.4,21.4,21.4,21.4,5600.0,18.9528,18.9528,18.9528,18.9528,5600.0
2005-03-17 12:00:00,21.4,21.4,21.36,21.36,20000.0,18.9528,18.9528,18.9174,18.9174,20000.0
2005-03-17 12:10:00,21.36,21.36,21.34,21.36,20800.0,18.9174,18.9174,18.8996,18.9174,20800.0
2005-03-17 12:20:00,21.36,21.41,21.36,21.41,16400.0,18.9174,18.9616,18.9174,18.9616,16400.0
2005-03-17 12:30:00,21.4,21.5,21.4,21.48,92400.0,18.9528,19.0413,18.9528,19.0236,92400.0
2005-03-17 12:40:00,21.48,21.48,21.46,21.46,13600.0,19.0236,19.0236,19.0059,19.0059,13600.0
2005-03-17 12:50:00,21.46,21.47,21.43,21.44,32600.0,19.0059,19.0148,18.9794,18.9882,32600.0
2005-03-17 13:00:00,21.44,21.48,21.44,21.48,34200.0,18.9882,19.0236,18.9882,19.0236,34200.0
2005-03-17 13:10:00,21.47,21.49,21.46,21.47,35200.0,19.0148,19.0325,19.0059,19.0148,35200.0
2005-03-17 13:20:00,21.47,21.51,21.47,21.5,41200.0,19.0148,19.0502,19.0148,19.0413,41200.0
2005-03-17 13:30:00,21.5,21.53,21.49,21.53,71600.0,19.0413,19.0679,19.0325,19.0679,71600.0
2005-03-17 13:40:00,21.53,21.54,21.52,21.53,33800.0,19.0679,19.0768,19.0591,19.0679,33800.0
2005-03-17 13:50:00,21.53,21.54,21.5,21.5,35400.0,19.0679,19.0768,19.0413,19.0413,35400.0
2005-03-17 14:00:00,21.5,21.55,21.5,21.53,99000.0,19.0413,19.0856,19.0413,19.0679,99000.0
2005-03-17 14:10:00,21.53,21.57,21.52,21.56,38000.0,19.0679,19.1033,19.0591,19.0945,38000.0
2005-03-17 14:20:00,21.56,21.67,21.53,21.64,91800.0,19.0945,19.1919,19.0679,19.1653,91800.0
2005-03-17 14:30:00,21.64,21.71,21.64,21.67,79000.0,19.1653,19.2273,19.1653,19.1919,79000.0
2005-03-17 14:40:00,21.67,21.7,21.67,21.68,51600.0,19.1919,19.2185,19.1919,19.2008,51600.0
2005-03-17 14:50:00,21.68,21.7,21.67,21.68,54600.0,19.2008,19.2185,19.1919,19.2008,54600.0
2005-03-17 15:00:00,21.67,21.73,21.66,21.73,67200.0,19.1919,19.245,19.1831,19.245,67200.0
2005-03-17 15:10:00,21.73,21.73,21.7,21.7,45400.0,19.245,19.245,19.2185,19.2185,45400.0
2005-03-17 15:20:00,21.7,21.72,21.69,21.7,55200.0,19.2185,19.2362,19.2096,19.2185,55200.0
2005-03-17 15:30:00,21.7,21.71,21.68,21.7,75600.0,19.2185,19.2273,19.2008,19.2185,75600.0
2005-03-17 15:40:00,21.7,21.73,21.69,21.7,79400.0,19.2185,19.245,19.2096,19.2185,79400.0
2005-03-17 15:50:00,21.7,21.75,21.67,21.7,362800.0,19.2185,19.2628,19.1919,19.2185,362800.0
2005-03-18 09:30:00,21.68,21.75,21.5,21.56,810800.0,19.2008,19.2628,19.0413,19.0945,810800.0
2005-03-18 09:40:00,21.53,21.74,21.53,21.68,150800.0,19.0679,19.2539,19.0679,19.2008,150800.0
2005-03-18 09:50:00,21.68,21.83,21.64,21.75,155400.0,19.2008,19.3336,19.1653,19.2628,155400.0
2005-03-18 10:00:00,21.77,21.79,21.7,21.75,80000.0,19.2805,19.2982,19.2185,19.2628,80000.0
2005-03-18 10:10:00,21.75,21.83,21.75,21.78,60600.0,19.2628,19.3336,19.2628,19.2893,60600.0
2005-03-18 10:20:00,21.78,21.85,21.77,21.84,34600.0,19.2893,19.3513,19.2805,19.3425,34600.0
2005-03-18 10:30:00,21.85,21.85,21.73,21.73,69800.0,19.3513,19.3513,19.245,19.245,69800.0
2005-03-18 10:40:00,21.73,21.79,21.72,21.75,105200.0,19.245,19.2982,19.2362,19.2628,105200.0
2005-03-18 10:50:00,21.75,21.75,21.69,21.72,46000.0,19.2628,19.2628,19.2096,19.2362,46000.0
2005-03-18 11:00:00,21.73,21.75,21.73,21.75,41600.0,19.245,19.2628,19.245,19.2628,41600.0
2005-03-18 11:10:00,21.75,21.75,21.69,21.69,33800.0,19.2628,19.2628,19.2096,19.2096,33800.0
2005-03-18 11:20:00,21.68,21.75,21.67,21.74,51400.0,19.2008,19.2628,19.1919,19.2539,51400.0
2005-03-18 11:30:00,21.74,21.74,21.7,21.7,19600.0,19.2539,19.2539,19.2185,19.2185,19600.0
2005-03-18 11:40:00,21.71,21.72,21.7,21.7,13000.0,19.2273,19.2362,19.2185,19.2185,13000.0
2005-03-18 11:50:00,21.7,21.71,21.7,21.7,16400.0,19.2185,19.2273,19.2185,19.2185,16400.0
2005-03-18 12:00:00,21.69,21.71,21.69,21.71,25200.0,19.2096,19.2273,19.2096,19.2273,25200.0
2005-03-18 12:10:00,21.71,21.74,21.71,21.73,18800.0,19.2273,19.2539,19.2273,19.245,18800.0
2005-03-18 12:20:00,21.73,21.73,21.72,21.73,16000.0,19.245,19.245,19.2362,19.245,16000.0
2005-03-18 12:30:00,21.73,21.75,21.72,21.75,12800.0,19.245,19.2628,19.2362,19.2628,12800.0
2005-03-18 12:40:00,21.75,21.75,21.73,21.74,10000.0,19.2628,19.2628,19.245,19.2539,10000.0
2005-03-18 12:50:00,21.74,21.74,21.72,21.74,30400.0,19.2539,19.2539,19.2362,19.2539,30400.0
2005-03-18 13:00:00,21.74,21.74,21.68,21.7,57200.0,19.2539,19.2539,19.2008,19.2185,57200.0
2005-03-18 13:10:00,21.7,21.72,21.69,21.7,26400.0,19.2185,19.2362,19.2096,19.2185,26400.0
2005-03-18 13:20:00,21.71,21.71,21.7,21.71,10600.0,19.2273,19.2273,19.2185,19.2273,10600.0
2005-03-18 13:30:00,21.7,21.71,21.7,21.7,17400.0,19.2185,19.2273,19.2185,19.2185,17400.0
2005-03-18 13:40:00,21.71,21.71,21.68,21.7,37800.0,19.2273,19.2273,19.2008,19.2185,37800.0
2005-03-18 13:50:00,21.7,21.75,21.68,21.73,79400.0,19.2185,19.2628,19.2008,19.245,79400.0
2005-03-18 14:00:00,21.73,21.73,21.71,21.71,24800.0,19.245,19.245,19.2273,19.2273,24800.0
2005-03-18 14:10:00,21.72,21.72,21.68,21.71,24000.0,19.2362,19.2362,19.2008,19.2273,24000.0
2005-03-18 14:20:00,21.71,21.72,21.71,21.72,16400.0,19.2273,19.2362,19.2273,19.2362,16400.0
2005-03-18 14:30:00,21.71,21.73,21.7,21.71,22600.0,19.2273,19.245,19.2185,19.2273,22600.0
2005-03-18 14:40:00,21.71,21.73,21.68,21.71,33600.0,19.2273,19.245,19.2008,19.2273,33600.0
2005-03-18 14:50:00,21.7,21.73,21.69,21.71,72200.0,19.2185,19.245,19.2096,19.2273,72200.0
2005-03-18 15:00:00,21.7,21.71,21.65,21.66,88600.0,19.2185,19.2273,19.1742,19.1831,88600.0
2005-03-18 15:10:00,21.66,21.67,21.66,21.66,95800.0,19.1831,19.1919,19.1831,19.1831,95800.0
2005-03-18 15:20:00,21.66,21.71,21.66,21.7,68400.0,19.1831,19.2273,19.1831,19.2185,68400.0
2005-03-18 15:30:00,21.71,21.72,21.68,21.69,45000.0,19.2273,19.2362,19.2008,19.2096,45000.0
2005-03-18 15:40:00,21.7,21.75,21.69,21.73,87000.0,19.2185,19.2628,19.2096,19.245,87000.0
2005-03-18 15:50:00,21.72,21.74,21.68,21.69,95800.0,19.2362,19.2539,19.2008,19.2096,95800.0
2005-03-21 09:30:00,21.73,21.84,21.65,21.73,106400.0,19.245,19.3425,19.1742,19.245,106400.0
2005-03-21 09:40:00,21.72,21.72,21.66,21.66,31600.0,19.2362,19.2362,19.1831,19.1831,31600.0
2005-03-21 09:50:00,21.66,21.72,21.66,21.69,38400.0,19.1831,19.2362,19.1831,19.2096,38400.0
2005-03-21 10:00:00,21.7,21.7,21.68,21.69,63200.0,19.2185,19.2185,19.2008,19.2096,63200.0
2005-03-21 10:10:00,21.7,21.7,21.67,21.7,83800.0,19.2185,19.2185,19.1919,19.2185,83800.0
2005-03-21 10:20:00,21.7,21.71,21.68,21.69,123000.0,19.2185,19.2273,19.2008,19.2096,123000.0
2005-03-21 10:30:00,21.7,21.7,21.68,21.7,109800.0,19.2185,19.2185,19.2008,19.2185,109800.0
2005-03-21 10:40:00,21.69,21.72,21.67,21.72,135000.0,19.2096,19.2362,19.1919,19.2362,135000.0
2005-03-21 10:50:00,21.73,21.75,21.72,21.75,101200.0,19.245,19.2628,19.2362,19.2628,101200.0
2005-03-21 11:00:00,21.75,21.75,21.74,21.74,147400.0,19.2628,19.2628,19.2539,19.2539,147400.0
2005-03-21 11:10:00,21.74,21.75,21.74,21.75,51600.0,19.2539,19.2628,19.2539,19.2628,51600.0
2005-03-21 11:20:00,21.75,21.8,21.75,21.8,70800.0,19.2628,19.307,19.2628,19.307,70800.0
2005-03-21 11:30:00,21.79,21.91,21.79,21.9,60600.0,19.2982,19.4045,19.2982,19.3956,60600.0
2005-03-21 11:40:00,21.9,21.94,21.9,21.93,61800.0,19.3956,19.431,19.3956,19.4222,61800.0
2005-03-21 11:50:00,21.93,21.93,21.9,21.91,101000.0,19.4222,19.4222,19.3956,19.4045,101000.0
2005-03-21 12:00:00,21.92,22.09,21.92,22.02,104600.0,19.4133,19.5639,19.4133,19.5019,104600.0
2005-03-21 12:10:00,22.03,22.11,21.99,22.11,57200.0,19.5107,19.5816,19.4753,19.5816,57200.0
2005-03-21 12:20:00,22.11,22.17,22.11,22.15,94200.0,19.5816,19.6347,19.5816,19.617,94200.0
2005-03-21 12:30:00,22.14,22.15,22.11,22.13,125000.0,19.6082,19.617,19.5816,19.5993,125000.0
2005-03-21 12:40:00,22.12,22.14,22.11,22.12,163600.0,19.5904,19.6082,19.5816,19.5904,163600.0
2005-03-21 12:50:00,22.12,22.13,22.06,22.06,50800.0,19.5904,19.5993,19.5373,19.5373,50800.0
2005-03-21 13:00:00,22.07,22.07,21.97,21.98,125600.0,19.5462,19.5462,19.4576,19.4665,125600.0
2005-03-21 13:10:00,21.99,21.99,21.97,21.98,51800.0,19.4753,19.4753,19.4576,19.4665,51800.0
2005-03-21 13:20:00,21.98,22.01,21.98,21.99,174400.0,19.4665,19.493,19.4665,19.4753,174400.0
2005-03-21 13:30:00,22.0,22.0,21.98,21.99,34000.0,19.4842,19.4842,19.4665,19.4753,34000.0
2005-03-21 13:40:00,21.99,21.99,21.97,21.97,51800.0,19.4753,19.4753,19.4576,19.4576,51800.0
2005-03-21 13:50:00,21.97,21.97,21.93,21.93,36400.0,19.4576,19.4576,19.4222,19.4222,36400.0
2005-03-21 14:00:00,21.93,21.93,21.84,21.86,65600.0,19.4222,19.4222,19.3425,19.3602,65600.0
2005-03-21 14:10:00,21.88,21.9,21.87,21.9,46400.0,19.3779,19.3956,19.369,19.3956,46400.0
2005-03-21 14:20:00,21.9,21.9,21.84,21.85,82200.0,19.3956,19.3956,19.3425,19.3513,82200.0
2005-03-21 14:30:00,21.85,21.89,21.85,21.89,107800.0,19.3513,19.3867,19.3513,19.3867,107800.0
2005-03-21 14:40:00,21.89,21.91,21.88,21.88,89000.0,19.3867,19.4045,19.3779,19.3779,89000.0
2005-03-21 14:50:00,21.89,21.89,21.86,21.86,35800.0,19.3867,19.3867,19.3602,19.3602,35800.0
2005-03-21 15:00:00,21.86,21.86,21.84,21.85,99600.0,19.3602,19.3602,19.3425,19.3513,99600.0
2005-03-21 15:10:00,21.85,21.96,21.85,21.96,73200.0,19.3513,19.4487,19.3513,19.4487,73200.0
2005-03-21 15:20:00,21.95,22.05,21.86,22.02,127400.0,19.4399,19.5285,19.3602,19.5019,127400.0
2005-03-21 15:30:00,22.02,22.02,21.98,22.0,67600.0,19.5019,19.5019,19.4665,19.4842,67600.0
2005-03-21 15:40:00,22.0,22.0,21.98,21.98,68400.0,19.4842,19.4842,19.4665,19.4665,68400.0
2005-03-21 15:50:00,21.98,22.0,21.93,21.98,148000.0,19.4665,19.4842,19.4222,19.4665,148000.0
2005-03-22 09:30:00,21.9,22.1,21.88,22.09,110600.0,19.3956,19.5727,19.3779,19.5639,110600.0
2005-03-22 09:40:00,22.09,22.11,22.04,22.06,59800.0,19.5639,19.5816,19.5196,19.5373,59800.0
2005-03-22 09:50:00,22.06,22.09,21.97,22.08,41600.0,19.5373,19.5639,19.4576,19.555,41600.0
2005-03-22 10:00:00,22.1,22.1,22.04,22.06,32400.0,19.5727,19.5727,19.5196,19.5373,32400.0
2005-03-22 10:10:00,22.04,22.04,21.98,21.99,31000.0,19.5196,19.5196,19.4665,19.4753,31000.0
2005-03-22 10:20:00,21.99,22.05,21.98,22.0,37000.0,19.4753,19.5285,19.4665,19.4842,37000.0
2005-03-22 10:30:00,21.98,22.05,21.98,22.02,26800.0,19.4665,19.5285,19.4665,19.5019,26800.0
2005-03-22 10:40:00,22.01,22.03,21.95,22.0,41800.0,19.493,19.5107,19.4399,19.4842,41800.0
2005-03-22 10:50:00,22.0,22.01,21.99,22.0,32000.0,19.4842,19.493,19.4753,19.4842,32000.0
2005-03-22 11:00:00,22.0,22.0,21.98,21.99,25400.0,19.4842,19.4842,19.4665,19.4753,25400.0
2005-03-22 11:10:00,21.99,21.99,21.94,21.94,53800.0,19.4753,19.4753,19.431,19.431,53800.0
2005-03-22 11:20:00,21.94,21.94,21.89,21.9,32000.0,19.431,19.431,19.3867,19.3956,32000.0
2005-03-22 11:30:00,21.9,21.93,21.9,21.91,75200.0,19.3956,19.4222,19.3956,19.4045,75200.0
2005-03-22 11:40:00,21.92,21.92,21.9,21.91,15000.0,19.4133,19.4133,19.3956,19.4045,15000.0
2005-03-22 11:50:00,21.91,21.92,21.91,21.91,11200.0,19.4045,19.4133,19.4045,19.4045,11200.0
2005-03-22 12:00:00,21.92,21.96,21.92,21.96,25800.0,19.4133,19.4487,19.4133,19.4487,25800.0
2005-03-22 12:10:00,21.96,22.0,21.96,22.0,37400.0,19.4487,19.4842,19.4487,19.4842,37400.0
2005-03-22 12:20:00,22.0,22.0,21.98,21.99,42600.0,19.4842,19.4842,19.4665,19.4753,42600.0
2005-03-22 12:30:00,21.98,22.0,21.97,21.98,24800.0,19.4665,19.4842,19.4576,19.4665,24800.0
2005-03-22 12:40:00,21.98,21.99,21.98,21.98,14800.0,19.4665,19.4753,19.4665,19.4665,14800.0
2005-03-22 12:50:00,21.98,21.99,21.97,21.98,16200.0,19.4665,19.4753,19.4576,19.4665,16200.0
2005-03-22 13:00:00,21.99,21.99,21.98,21.98,19400.0,19.4753,19.4753,19.4665,19.4665,19400.0
2005-03-22 13:10:00,21.97,21.99,21.95,21.97,55200.0,19.4576,19.4753,19.4399,19.4576,55200.0
2005-03-22 13:20:00,21.97,21.99,21.97,21.99,38600.0,19.4576,19.4753,19.4576,19.4753,38600.0
2005-03-22 13:30:00,21.99,22.0,21.98,21.98,27000.0,19.4753,19.4842,19.4665,19.4665,27000.0
2005-03-22 13:40:00,21.98,22.04,21.98,22.03,30800.0,19.4665,19.5196,19.4665,19.5107,30800.0
2005-03-22 13:50:00,22.03,22.11,22.03,22.11,80000.0,19.5107,19.5816,19.5107,19.5816,80000.0
2005-03-22 14:00:00,22.11,22.17,22.11,22.14,70800.0,19.5816,19.6347,19.5816,19.6082,70800.0
2005-03-22 14:10:00,22.13,22.17,22.11,22.11,32000.0,19.5993,19.6347,19.5816,19.5816,32000.0
2005-03-22 14:20:00,22.11,22.12,21.98,22.03,76400.0,19.5816,19.5904,19.4665,19.5107,76400.0
2005-03-22 14:30:00,22.03,22.09,21.98,21.99,76800.0,19.5107,19.5639,19.4665,19.4753,76800.0
2005-03-22 14:40:00,21.98,22.02,21.42,21.93,166800.0,19.4665,19.5019,18.9705,19.4222,166800.0
2005-03-22 14:50:00,21.93,22.0,21.91,21.93,88600.0,19.4222,19.4842,19.4045,19.4222,88600.0
2005-03-22 15:00:00,21.94,21.94,21.86,21.87,46000.0,19.431,19.431,19.3602,19.369,46000.0
2005-03-22 15:10:00,21.89,21.93,21.82,21.82,74000.0,19.3867,19.4222,19.3248,19.3248,74000.0
2005-03-22 15:20:00,21.82,21.92,21.82,21.91,49200.0,19.3248,19.4133,19.3248,19.4045,49200.0
2005-03-22 15:30:00,21.91,21.94,21.88,21.88,114800.0,19.4045,19.431,19.3779,19.3779,114800.0
2005-03-22 15:40:00,21.88,21.91,21.83,21.87,71400.0,19.3779,19.4045,19.3336,19.369,71400.0
2005-03-22 15:50:00,21.88,21.88,21.79,21.81,130400.0,19.3779,19.3779,19.2982,19.3159,130400.0
2005-03-23 09:30:00,21.85,21.98,21.79,21.86,96800.0,19.3513,19.4665,19.2982,19.3602,96800.0
2005-03-23 09:40:00,21.86,21.88,21.85,21.86,79400.0,19.3602,19.3779,19.3513,19.3602,79400.0
2005-03-23 09:50:00,21.86,21.9,21.85,21.86,56800.0,19.3602,19.3956,19.3513,19.3602,56800.0
2005-03-23 10:00:00,21.86,21.95,21.86,21.95,39200.0,19.3602,19.4399,19.3602,19.4399,39200.0
2005-03-23 10:10:00,21.95,21.99,21.88,21.88,47200.0,19.4399,19.4753,19.3779,19.3779,47200.0
2005-03-23 10:20:00,21.88,21.89,21.85,21.88,51200.0,19.3779,19.3867,19.3513,19.3779,51200.0
2005-03-23 10:30:00,21.88,21.92,21.84,21.89,54800.0,19.3779,19.4133,19.3425,19.3867,54800.0
2005-03-23 10:40:00,21.88,21.9,21.85,21.86,39400.0,19.3779,19.3956,19.3513,19.3602,39400.0
2005-03-23 10:50:00,21.85,21.94,21.85,21.93,51600.0,19.3513,19.431,19.3513,19.4222,51600.0
2005-03-23 11:00:00,21.93,21.95,21.86,21.95,45600.0,19.4222,19.4399,19.3602,19.4399,45600.0
2005-03-23 11:10:00,21.95,21.95,21.87,21.88,39600.0,19.4399,19.4399,19.369,19.3779,39600.0
2005-03-23 11:20:00,21.9,21.91,21.88,21.88,29800.0,19.3956,19.4045,19.3779,19.3779,29800.0
2005-03-23 11:30:00,21.88,21.88,21.84,21.85,24800.0,19.3779,19.3779,19.3425,19.3513,24800.0
2005-03-23 11:40:00,21.84,21.85,21.82,21.84,57600.0,19.3425,19.3513,19.3248,19.3425,57600.0
2005-03-23 11:50:00,21.84,21.85,21.83,21.84,43400.0,19.3425,19.3513,19.3336,19.3425,43400.0
2005-03-23 12:00:00,21.85,21.86,21.85,21.86,38200.0,19.3513,19.3602,19.3513,19.3602,38200.0
2005-03-23 12:10:00,21.86,21.88,21.85,21.86,64600.0,19.3602,19.3779,19.3513,19.3602,64600.0
2005-03-23 12:20:00,21.86,21.87,21.84,21.84,72000.0,19.3602,19.369,19.3425,19.3425,72000.0
2005-03-23 12:30:00,21.84,21.86,21.84,21.86,48800.0,19.3425,19.3602,19.3425,19.3602,48800.0
2005-03-23 12:40:00,21.86,21.87,21.84,21.86,20600.0,19.3602,19.369,19.3425,19.3602,20600.0
2005-03-23 12:50:00,21.87,21.91,21.86,21.9,32000.0,19.369,19.4045,19.3602,19.3956,32000.0
2005-03-23 13:00:00,21.9,21.92,21.89,21.89,14200.0,19.3956,19.4133,19.3867,19.3867,14200.0
2005-03-23 13:10:00,21.89,21.9,21.88,21.89,34000.0,19.3867,19.3956,19.3779,19.3867,34000.0
2005-03-23 13:20:00,21.89,21.9,21.86,21.86,19000.0,19.3867,19.3956,19.3602,19.3602,19000.0
2005-03-23 13:30:00,21.86,21.88,21.86,21.88,33600.0,19.3602,19.3779,19.3602,19.3779,33600.0
2005-03-23 13:40:00,21.88,21.93,21.88,21.93,27200.0,19.3779,19.4222,19.3779,19.4222,27200.0
2005-03-23 13:50:00,21.93,21.93,21.9,21.93,67000.0,19.4222,19.4222,19.3956,19.4222,67000.0
2005-03-23 14:00:00,21.93,21.98,21.93,21.95,62400.0,19.4222,19.4665,19.4222,19.4399,62400.0
2005-03-23 14:10:00,21.95,21.95,21.92,21.93,72800.0,19.4399,19.4399,19.4133,19.4222,72800.0
2005-03-23 14:20:00,21.93,21.95,21.92,21.94,23000.0,19.4222,19.4399,19.4133,19.431,23000.0
2005-03-23 14:30:00,21.93,21.93,21.88,21.88,34800.0,19.4222,19.4222,19.3779,19.3779,34800.0
2005-03-23 14:40:00,21.88,21.91,21.86,21.91,38600.0,19.3779,19.4045,19.3602,19.4045,38600.0
2005-03-23 14:50:00,21.91,21.91,21.89,21.91,29800.0,19.4045,19.4045,19.3867,19.4045,29800.0
2005-03-23 15:00:00,21.91,21.95,21.91,21.92,40600.0,19.4045,19.4399,19.4045,19.4133,40600.0
2005-03-23 15:10:00,21.92,21.98,21.92,21.95,61200.0,19.4133,19.4665,19.4133,19.4399,61200.0
2005-03-23 15:20:00,21.95,22.05,21.94,22.04,122400.0,19.4399,19.5285,19.431,19.5196,122400.0
2005-03-23 15:30:00,22.05,22.06,21.95,21.96,87000.0,19.5285,19.5373,19.4399,19.4487,87000.0
2005-03-23 15:40:00,21.96,21.99,21.93,21.98,154400.0,19.4487,19.4753,19.4222,19.4665,154400.0
2005-03-23 15:50:00,21.98,21.98,21.89,21.92,113400.0,19.4665,19.4665,19.3867,19.4133,113400.0
2005-03-24 09:30:00,21.96,22.1,21.83,21.85,149200.0,19.4487,19.5727,19.3336,19.3513,149200.0
2005-03-24 09:40:00,21.86,21.91,21.83,21.9,118000.0,19.3602,19.4045,19.3336,19.3956,118000.0
2005-03-24 09:50:00,21.91,22.05,21.9,21.96,233400.0,19.4045,19.5285,19.3956,19.4487,233400.0
2005-03-24 10:00:00,21.97,22.04,21.93,21.97,97000.0,19.4576,19.5196,19.4222,19.4576,97000.0
2005-03-24 10:10:00,21.96,22.0,21.88,21.91,215000.0,19.4487,19.4842,19.3779,19.4045,215000.0
2005-03-24 10:20:00,21.9,22.0,21.89,22.0,105800.0,19.3956,19.4842,19.3867,19.4842,105800.0
2005-03-24 10:30:00,22.0,22.16,22.0,22.11,291000.0,19.4842,19.6259,19.4842,19.5816,291000.0
2005-03-24 10:40:00,22.11,22.15,22.08,22.09,40600.0,19.5816,19.617,19.555,19.5639,40600.0
2005-03-24 10:50:00,22.08,22.15,22.08,22.13,59400.0,19.555,19.617,19.555,19.5993,59400.0
2005-03-24 11:00:00,22.13,22.13,21.91,21.93,98400.0,19.5993,19.5993,19.4045,19.4222,98400.0
2005-03-24 11:10:00,21.95,21.97,21.93,21.95,45600.0,19.4399,19.4576,19.4222,19.4399,45600.0
2005-03-24 11:20:00,21.95,22.04,21.93,22.04,137400.0,19.4399,19.5196,19.4222,19.5196,137400.0
2005-03-24 11:30:00,22.04,22.2,22.03,22.12,235000.0,19.5196,19.6613,19.5107,19.5904,235000.0
2005-03-24 11:40:00,22.12,22.21,22.09,22.19,103200.0,19.5904,19.6702,19.5639,19.6524,103200.0
2005-03-24 11:50:00,22.18,22.19,22.16,22.16,101400.0,19.6436,19.6524,19.6259,19.6259,101400.0
2005-03-24 12:00:00,22.16,22.22,22.15,22.2,25800.0,19.6259,19.679,19.617,19.6613,25800.0
2005-03-24 12:10:00,22.19,22.24,22.18,22.22,113000.0,19.6524,19.6967,19.6436,19.679,113000.0
2005-03-24 12:20:00,22.22,22.22,22.21,22.22,23600.0,19.679,19.679,19.6702,19.679,23600.0
2005-03-24 12:30:00,22.21,22.26,22.21,22.25,55200.0,19.6702,19.7144,19.6702,19.7056,55200.0
2005-03-24 12:40:00,22.25,22.25,22.22,22.22,30200.0,19.7056,19.7056,19.679,19.679,30200.0
2005-03-24 12:50:00,22.22,22.23,22.18,22.22,34200.0,19.679,19.6879,19.6436,19.679,34200.0
2005-03-24 13:00:00,22.22,22.22,22.18,22.2,26400.0,19.679,19.679,19.6436,19.6613,26400.0
2005-03-24 13:10:00,22.2,22.2,22.18,22.18,30600.0,19.6613,19.6613,19.6436,19.6436,30600.0
2005-03-24 13:20:00,22.18,22.2,22.18,22.18,25800.0,19.6436,19.6613,19.6436,19.6436,25800.0
2005-03-24 13:30:00,22.19,22.21,22.18,22.19,32600.0,19.6524,19.6702,19.6436,19.6524,32600.0
2005-03-24 13:40:00,22.18,22.18,22.13,22.15,30600.0,19.6436,19.6436,19.5993,19.617,30600.0
2005-03-24 13:50:00,22.16,22.16,22.11,22.11,33800.0,19.6259,19.6259,19.5816,19.5816,33800.0
2005-03-24 14:00:00,22.12,22.13,22.09,22.13,53800.0,19.5904,19.5993,19.5639,19.5993,53800.0
2005-03-24 14:10:00,22.13,22.15,22.12,22.15,111600.0,19.5993,19.617,19.5904,19.617,111600.0
2005-03-24 14:20:00,22.14,22.16,22.13,22.15,28800.0,19.6082,19.6259,19.5993,19.617,28800.0
2005-03-24 14:30:00,22.16,22.17,22.13,22.17,32000.0,19.6259,19.6347,19.5993,19.6347,32000.0
2005-03-24 14:40:00,22.17,22.18,22.14,22.15,57200.0,19.6347,19.6436,19.6082,19.617,57200.0
2005-03-24 14:50:00,22.15,22.17,22.14,22.17,88000.0,19.617,19.6347,19.6082,19.6347,88000.0
2005-03-24 15:00:00,22.17,22.17,22.09,22.09,68000.0,19.6347,19.6347,19.5639,19.5639,68000.0
2005-03-24 15:10:00,22.09,22.1,22.05,22.09,90800.0,19.5639,19.5727,19.5285,19.5639,90800.0
2005-03-24 15:20:00,22.1,22.14,22.1,22.11,65200.0,19.5727,19.6082,19.5727,19.5816,65200.0
2005-03-24 15:30:00,22.12,22.12,22.06,22.06,46600.0,19.5904,19.5904,19.5373,19.5373,46600.0
2005-03-24 15:40:00,22.06,22.1,22.03,22.07,86600.0,19.5373,19.5727,19.5107,19.5462,86600.0
2005-03-24 15:50:00,22.08,22.09,21.98,21.98,190600.0,19.555,19.5639,19.4665,19.4665,190600.0
2005-03-28 09:30:00,22.04,22.1,22.0,22.1,87800.0,19.5196,19.5727,19.4842,19.5727,87800.0
2005-03-28 09:40:00,22.1,22.23,22.06,22.22,69200.0,19.5727,19.6879,19.5373,19.679,69200.0
2005-03-28 09:50:00,22.22,22.24,22.21,22.22,51200.0,19.679,19.6967,19.6702,19.679,51200.0
2005-03-28 10:00:00,22.22,22.24,22.18,22.19,35800.0,19.679,19.6967,19.6436,19.6524,35800.0
2005-03-28 10:10:00,22.19,22.27,22.19,22.25,74000.0,19.6524,19.7233,19.6524,19.7056,74000.0
2005-03-28 10:20:00,22.25,22.25,22.17,22.2,37000.0,19.7056,19.7056,19.6347,19.6613,37000.0
2005-03-28 10:30:00,22.21,22.4,22.2,22.35,88800.0,19.6702,19.8384,19.6613,19.7941,88800.0
2005-03-28 10:40:00,22.36,22.36,22.32,22.34,81600.0,19.803,19.803,19.7676,19.7853,81600.0
2005-03-28 10:50:00,22.34,22.37,22.3,22.31,110600.0,19.7853,19.8119,19.7499,19.7587,110600.0
2005-03-28 11:00:00,22.32,22.32,22.25,22.25,67000.0,19.7676,19.7676,19.7056,19.7056,67000.0
2005-03-28 11:10:00,22.25,22.25,22.13,22.13,73800.0,19.7056,19.7056,19.5993,19.5993,73800.0
2005-03-28 11:20:00,22.13,22.13,22.09,22.1,94600.0,19.5993,19.5993,19.5639,19.5727,94600.0
2005-03-28 11:30:00,22.1,22.14,22.1,22.11,35200.0,19.5727,19.6082,19.5727,19.5816,35200.0
2005-03-28 11:40:00,22.11,22.14,22.1,22.14,38600.0,19.5816,19.6082,19.5727,19.6082,38600.0
2005-03-28 11:50:00,22.11,22.15,22.11,22.15,13600.0,19.5816,19.617,19.5816,19.617,13600.0
2005-03-28 12:00:00,22.15,22.18,22.14,22.18,41200.0,19.617,19.6436,19.6082,19.6436,41200.0
2005-03-28 12:10:00,22.17,22.18,22.14,22.18,38400.0,19.6347,19.6436,19.6082,19.6436,38400.0
2005-03-28 12:20:00,22.18,22.19,22.17,22.18,416800.0,19.6436,19.6524,19.6347,19.6436,416800.0
2005-03-28 12:30:00,22.18,22.21,22.18,22.2,15000.0,19.6436,19.6702,19.6436,19.6613,15000.0
2005-03-28 12:40:00,22.2,22.21,22.19,22.21,23000.0,19.6613,19.6702,19.6524,19.6702,23000.0
2005-03-28 12:50:00,22.21,22.22,22.2,22.2,16800.0,19.6702,19.679,19.6613,19.6613,16800.0
2005-03-28 13:00:00,22.21,22.21,22.19,22.2,27200.0,19.6702,19.6702,19.6524,19.6613,27200.0
2005-03-28 13:10:00,22.2,22.25,22.19,22.21,64000.0,19.6613,19.7056,19.6524,19.6702,64000.0
2005-03-28 13:20:00,22.2,22.23,22.2,22.21,100400.0,19.6613,19.6879,19.6613,19.6702,100400.0
2005-03-28 13:30:00,22.21,22.22,22.2,22.2,49000.0,19.6702,19.679,19.6613,19.6613,49000.0
2005-03-28 13:40:00,22.2,22.25,22.2,22.25,22800.0,19.6613,19.7056,19.6613,19.7056,22800.0
2005-03-28 13:50:00,22.25,22.25,22.22,22.22,14200.0,19.7056,19.7056,19.679,19.679,14200.0
2005-03-28 14:00:00,22.22,22.23,22.2,22.23,46200.0,19.679,19.6879,19.6613,19.6879,46200.0
2005-03-28 14:10:00,22.24,22.24,22.2,22.2,27000.0,19.6967,19.6967,19.6613,19.6613,27000.0
2005-03-28 14:20:00,22.19,22.22,22.16,22.22,42200.0,19.6524,19.679,19.6259,19.679,42200.0
2005-03-28 14:30:00,22.21,22.22,22.19,22.2,49200.0,19.6702,19.679,19.6524,19.6613,49200.0
2005-03-28 14:40:00,22.2,22.25,22.2,22.22,54600.0,19.6613,19.7056,19.6613,19.679,54600.0
2005-03-28 14:50:00,22.23,22.25,22.21,22.23,54000.0,19.6879,19.7056,19.6702,19.6879,54000.0
2005-03-28 15:00:00,22.23,22.23,22.22,22.22,17000.0,19.6879,19.6879,19.679,19.679,17000.0
2005-03-28 15:10:00,22.21,22.22,22.2,22.21,42400.0,19.6702,19.679,19.6613,19.6702,42400.0
2005-03-28 15:20:00,22.21,22.21,22.13,22.13,89800.0,19.6702,19.6702,19.5993,19.5993,89800.0
2005-03-28 15:30:00,22.14,22.15,22.11,22.14,98800.0,19.6082,19.617,19.5816,19.6082,98800.0
2005-03-28 15:40:00,22.11,22.15,22.1,22.14,74200.0,19.5816,19.617,19.5727,19.6082,74200.0
2005-03-28 15:50:00,22.14,22.18,22.05,22.05,257400.0,19.6082,19.6436,19.5285,19.5285,257400.0
2005-03-29 09:30:00,22.03,22.08,21.98,22.0,130400.0,19.5107,19.555,19.4665,19.4842,130400.0
2005-03-29 09:40:00,22.0,22.0,21.95,21.95,67000.0,19.4842,19.4842,19.4399,19.4399,67000.0
2005-03-29 09:50:00,21.95,21.95,21.86,21.88,48600.0,19.4399,19.4399,19.3602,19.3779,48600.0
2005-03-29 10:00:00,21.9,21.99,21.88,21.98,45200.0,19.3956,19.4753,19.3779,19.4665,45200.0
2005-03-29 10:10:00,21.97,22.06,21.96,22.06,69000.0,19.4576,19.5373,19.4487,19.5373,69000.0
2005-03-29 10:20:00,22.06,22.08,22.05,22.06,82600.0,19.5373,19.555,19.5285,19.5373,82600.0
2005-03-29 10:30:00,22.06,22.16,22.05,22.14,135000.0,19.5373,19.6259,19.5285,19.6082,135000.0
2005-03-29 10:40:00,22.14,22.21,22.14,22.21,48400.0,19.6082,19.6702,19.6082,19.6702,48400.0
2005-03-29 10:50:00,22.2,22.21,22.17,22.18,34200.0,19.6613,19.6702,19.6347,19.6436,34200.0
2005-03-29 11:00:00,22.17,22.19,22.14,22.14,22800.0,19.6347,19.6524,19.6082,19.6082,22800.0
2005-03-29 11:10:00,22.14,22.18,22.13,22.17,23200.0,19.6082,19.6436,19.5993,19.6347,23200.0
2005-03-29 11:20:00,22.17,22.21,22.17,22.2,26600.0,19.6347,19.6702,19.6347,19.6613,26600.0
2005-03-29 11:30:00,22.2,22.2,22.17,22.17,69200.0,19.6613,19.6613,19.6347,19.6347,69200.0
2005-03-29 11:40:00,22.17,22.18,22.13,22.16,32000.0,19.6347,19.6436,19.5993,19.6259,32000.0
2005-03-29 11:50:00,22.17,22.19,22.16,22.19,76200.0,19.6347,19.6524,19.6259,19.6524,76200.0
2005-03-29 12:00:00,22.19,22.2,22.17,22.17,51400.0,19.6524,19.6613,19.6347,19.6347,51400.0
2005-03-29 12:10:00,22.18,22.18,22.16,22.18,47600.0,19.6436,19.6436,19.6259,19.6436,47600.0
2005-03-29 12:20:00,22.18,22.18,22.11,22.12,121000.0,19.6436,19.6436,19.5816,19.5904,121000.0
2005-03-29 12:30:00,22.11,22.15,22.1,22.11,45800.0,19.5816,19.617,19.5727,19.5816,45800.0
2005-03-29 12:40:00,22.11,22.13,22.1,22.1,30200.0,19.5816,19.5993,19.5727,19.5727,30200.0
2005-03-29 12:50:00,22.1,22.13,22.07,22.13,32000.0,19.5727,19.5993,19.5462,19.5993,32000.0
2005-03-29 13:00:00,22.13,22.15,22.12,22.13,49000.0,19.5993,19.617,19.5904,19.5993,49000.0
2005-03-29 13:10:00,22.13,22.13,22.11,22.13,42200.0,19.5993,19.5993,19.5816,19.5993,42200.0
2005-03-29 13:20:00,22.13,22.15,22.12,22.15,50800.0,19.5993,19.617,19.5904,19.617,50800.0
2005-03-29 13:30:00,22.15,22.17,22.15,22.16,21000.0,19.617,19.6347,19.617,19.6259,21000.0
2005-03-29 13:40:00,22.16,22.17,22.13,22.13,30000.0,19.6259,19.6347,19.5993,19.5993,30000.0
2005-03-29 13:50:00,22.13,22.14,22.12,22.13,61800.0,19.5993,19.6082,19.5904,19.5993,61800.0
2005-03-29 14:00:00,22.13,22.13,22.1,22.12,174000.0,19.5993,19.5993,19.5727,19.5904,174000.0
2005-03-29 14:10:00,22.12,22.12,22.11,22.11,72600.0,19.5904,19.5904,19.5816,19.5816,72600.0
2005-03-29 14:20:00,22.11,22.12,22.05,22.09,101800.0,19.5816,19.5904,19.5285,19.5639,101800.0
2005-03-29 14:30:00,22.09,22.09,22.07,22.08,55000.0,19.5639,19.5639,19.5462,19.555,55000.0
2005-03-29 14:40:00,22.07,22.08,21.99,22.0,124800.0,19.5462,19.555,19.4753,19.4842,124800.0
2005-03-29 14:50:00,22.0,22.05,21.98,22.02,103600.0,19.4842,19.5285,19.4665,19.5019,103600.0
2005-03-29 15:00:00,22.01,22.02,21.98,22.0,55200.0,19.493,19.5019,19.4665,19.4842,55200.0
2005-03-29 15:10:00,22.0,22.0,21.96,21.99,100200.0,19.4842,19.4842,19.4487,19.4753,100200.0
2005-03-29 15:20:00,22.0,22.0,21.94,21.95,36000.0,19.4842,19.4842,19.431,19.4399,36000.0
2005-03-29 15:30:00,21.96,21.98,21.95,21.95,63200.0,19.4487,19.4665,19.4399,19.4399,63200.0
2005-03-29 15:40:00,21.95,21.95,21.87,21.89,149600.0,19.4399,19.4399,19.369,19.3867,149600.0
2005-03-29 15:50:00,21.89,21.96,21.85,21.95,215800.0,19.3867,19.4487,19.3513,19.4399,215800.0
2005-03-30 09:30:00,21.97,22.08,21.87,22.07,148800.0,19.4576,19.555,19.369,19.5462,148800.0
2005-03-30 09:40:00,22.05,22.05,21.86,21.88,47400.0,19.5285,19.5285,19.3602,19.3779,47400.0
2005-03-30 09:50:00,21.88,21.9,21.84,21.9,19000.0,19.3779,19.3956,19.3425,19.3956,19000.0
2005-03-30 10:00:00,21.88,22.03,21.84,22.03,76400.0,19.3779,19.5107,19.3425,19.5107,76400.0
2005-03-30 10:10:00,22.02,22.02,21.93,21.93,64800.0,19.5019,19.5019,19.4222,19.4222,64800.0
2005-03-30 10:20:00,21.93,22.0,21.93,22.0,28400.0,19.4222,19.4842,19.4222,19.4842,28400.0
2005-03-30 10:30:00,22.0,22.05,22.0,22.02,59200.0,19.4842,19.5285,19.4842,19.5019,59200.0
2005-03-30 10:40:00,22.03,22.06,22.0,22.03,64600.0,19.5107,19.5373,19.4842,19.5107,64600.0
2005-03-30 10:50:00,22.03,22.04,22.0,22.0,42000.0,19.5107,19.5196,19.4842,19.4842,42000.0
2005-03-30 11:00:00,22.0,22.02,21.98,22.0,37000.0,19.4842,19.5019,19.4665,19.4842,37000.0
2005-03-30 11:10:00,22.0,22.03,22.0,22.02,36200.0,19.4842,19.5107,19.4842,19.5019,36200.0
2005-03-30 11:20:00,22.02,22.02,22.0,22.0,28400.0,19.5019,19.5019,19.4842,19.4842,28400.0
2005-03-30 11:30:00,22.0,22.02,21.98,21.98,41800.0,19.4842,19.5019,19.4665,19.4665,41800.0
2005-03-30 11:40:00,21.98,22.1,21.98,22.1,34800.0,19.4665,19.5727,19.4665,19.5727,34800.0
2005-03-30 11:50:00,22.1,22.13,22.08,22.13,29800.0,19.5727,19.5993,19.555,19.5993,29800.0
2005-03-30 12:00:00,22.13,22.15,22.12,22.12,43400.0,19.5993,19.617,19.5904,19.5904,43400.0
2005-03-30 12:10:00,22.12,22.14,22.04,22.05,117600.0,19.5904,19.6082,19.5196,19.5285,117600.0
2005-03-30 12:20:00,22.04,22.08,22.02,22.08,29400.0,19.5196,19.555,19.5019,19.555,29400.0
2005-03-30 12:30:00,22.07,22.08,22.07,22.07,11600.0,19.5462,19.555,19.5462,19.5462,11600.0
2005-03-30 12:40:00,22.08,22.08,22.0,22.02,79200.0,19.555,19.555,19.4842,19.5019,79200.0
2005-03-30 12:50:00,22.01,22.05,22.0,22.01,48800.0,19.493,19.5285,19.4842,19.493,48800.0
2005-03-30 13:00:00,22.01,22.08,22.0,22.07,117800.0,19.493,19.555,19.4842,19.5462,117800.0
2005-03-30 13:10:00,22.07,22.09,22.05,22.05,31600.0,19.5462,19.5639,19.5285,19.5285,31600.0
2005-03-30 13:20:00,22.05,22.11,22.05,22.11,33600.0,19.5285,19.5816,19.5285,19.5816,33600.0
2005-03-30 13:30:00,22.1,22.11,22.08,22.09,19000.0,19.5727,19.5816,19.555,19.5639,19000.0
2005-03-30 13:40:00,22.09,22.09,22.05,22.06,69800.0,19.5639,19.5639,19.5285,19.5373,69800.0
2005-03-30 13:50:00,22.06,22.08,21.99,22.01,99000.0,19.5373,19.555,19.4753,19.493,99000.0
2005-03-30 14:00:00,22.0,22.03,22.0,22.03,92800.0,19.4842,19.5107,19.4842,19.5107,92800.0
2005-03-30 14:10:00,22.03,22.05,22.0,22.0,38000.0,19.5107,19.5285,19.4842,19.4842,38000.0
2005-03-30 14:20:00,22.0,22.01,21.98,22.0,67000.0,19.4842,19.493,19.4665,19.4842,67000.0
2005-03-30 14:30:00,22.0,22.05,22.0,22.04,34000.0,19.4842,19.5285,19.4842,19.5196,34000.0
2005-03-30 14:40:00,22.03,22.04,21.99,22.04,55400.0,19.5107,19.5196,19.4753,19.5196,55400.0
2005-03-30 14:50:00,22.03,22.07,22.02,22.03,38000.0,19.5107,19.5462,19.5019,19.5107,38000.0
2005-03-30 15:00:00,22.03,22.09,22.02,22.02,74400.0,19.5107,19.5639,19.5019,19.5019,74400.0
2005-03-30 15:10:00,22.02,22.04,21.99,22.03,107000.0,19.5019,19.5196,19.4753,19.5107,107000.0
2005-03-30 15:20:00,22.02,22.04,22.0,22.03,105000.0,19.5019,19.5196,19.4842,19.5107,105000.0
2005-03-30 15:30:00,22.03,22.04,21.99,22.0,119800.0,19.5107,19.5196,19.4753,19.4842,119800.0
2005-03-30 15:40:00,22.0,22.05,22.0,22.03,97000.0,19.4842,19.5285,19.4842,19.5107,97000.0
2005-03-30 15:50:00,22.04,22.05,22.01,22.03,153000.0,19.5196,19.5285,19.493,19.5107,153000.0
2005-03-31 09:30:00,22.09,22.18,22.03,22.04,87000.0,19.5639,19.6436,19.5107,19.5196,87000.0
2005-03-31 09:40:00,22.03,22.11,22.03,22.03,57000.0,19.5107,19.5816,19.5107,19.5107,57000.0
2005-03-31 09:50:00,22.03,22.04,21.95,22.0,97000.0,19.5107,19.5196,19.4399,19.4842,97000.0
2005-03-31 10:00:00,22.02,22.02,21.92,21.92,32400.0,19.5019,19.5019,19.4133,19.4133,32400.0
2005-03-31 10:10:00,21.92,21.92,21.85,21.91,97200.0,19.4133,19.4133,19.3513,19.4045,97200.0
2005-03-31 10:20:00,21.9,21.93,21.9,21.91,17600.0,19.3956,19.4222,19.3956,19.4045,17600.0
2005-03-31 10:30:00,21.9,21.97,21.9,21.95,21200.0,19.3956,19.4576,19.3956,19.4399,21200.0
2005-03-31 10:40:00,21.94,22.01,21.94,22.0,40800.0,19.431,19.493,19.431,19.4842,40800.0
2005-03-31 10:50:00,22.0,22.01,21.88,21.9,43800.0,19.4842,19.493,19.3779,19.3956,43800.0
2005-03-31 11:00:00,21.89,22.0,21.89,22.0,26200.0,19.3867,19.4842,19.3867,19.4842,26200.0
2005-03-31 11:10:00,22.0,22.07,22.0,22.06,45200.0,19.4842,19.5462,19.4842,19.5373,45200.0
2005-03-31 11:20:00,22.05,22.06,22.04,22.05,40400.0,19.5285,19.5373,19.5196,19.5285,40400.0
2005-03-31 11:30:00,22.05,22.05,21.92,21.96,37800.0,19.5285,19.5285,19.4133,19.4487,37800.0
2005-03-31 11:40:00,21.95,21.96,21.9,21.92,58800.0,19.4399,19.4487,19.3956,19.4133,58800.0
2005-03-31 11:50:00,21.92,21.93,21.9,21.93,24800.0,19.4133,19.4222,19.3956,19.4222,24800.0
2005-03-31 12:00:00,21.93,21.93,21.91,21.93,67000.0,19.4222,19.4222,19.4045,19.4222,67000.0
2005-03-31 12:10:00,21.93,21.93,21.86,21.86,36200.0,19.4222,19.4222,19.3602,19.3602,36200.0
2005-03-31 12:20:00,21.88,21.91,21.87,21.9,21200.0,19.3779,19.4045,19.369,19.3956,21200.0
2005-03-31 12:30:00,21.89,21.9,21.86,21.9,47800.0,19.3867,19.3956,19.3602,19.3956,47800.0
2005-03-31 12:40:00,21.9,21.9,21.86,21.89,29600.0,19.3956,19.3956,19.3602,19.3867,29600.0
2005-03-31 12:50:00,21.89,21.92,21.88,21.91,19400.0,19.3867,19.4133,19.3779,19.4045,19400.0
2005-03-31 13:00:00,21.91,21.92,21.88,21.88,90600.0,19.4045,19.4133,19.3779,19.3779,90600.0
2005-03-31 13:10:00,21.88,21.88,21.86,21.87,41200.0,19.3779,19.3779,19.3602,19.369,41200.0
2005-03-31 13:20:00,21.86,21.9,21.86,21.89,9600.0,19.3602,19.3956,19.3602,19.3867,9600.0
2005-03-31 13:30:00,21.9,21.93,21.9,21.91,67000.0,19.3956,19.4222,19.3956,19.4045,67000.0
2005-03-31 13:40:00,21.91,21.92,21.9,21.92,35200.0,19.4045,19.4133,19.3956,19.4133,35200.0
2005-03-31 13:50:00,21.92,21.92,21.9,21.91,86800.0,19.4133,19.4133,19.3956,19.4045,86800.0
2005-03-31 14:00:00,21.9,21.9,21.89,21.9,34600.0,19.3956,19.3956,19.3867,19.3956,34600.0
2005-03-31 14:10:00,21.9,21.95,21.9,21.94,58200.0,19.3956,19.4399,19.3956,19.431,58200.0
2005-03-31 14:20:00,21.93,21.95,21.92,21.95,15800.0,19.4222,19.4399,19.4133,19.4399,15800.0
2005-03-31 14:30:00,21.96,22.02,21.95,22.0,45800.0,19.4487,19.5019,19.4399,19.4842,45800.0
2005-03-31 14:40:00,22.01,22.01,21.97,21.97,37200.0,19.493,19.493,19.4576,19.4576,37200.0
2005-03-31 14:50:00,21.98,21.98,21.94,21.94,17400.0,19.4665,19.4665,19.431,19.431,17400.0
2005-03-31 15:00:00,21.95,21.96,21.92,21.93,60800.0,19.4399,19.4487,19.4133,19.4222,60800.0
2005-03-31 15:10:00,21.93,21.94,21.92,21.93,25800.0,19.4222,19.431,19.4133,19.4222,25800.0
2005-03-31 15:20:00,21.93,21.93,21.86,21.86,81000.0,19.4222,19.4222,19.3602,19.3602,81000.0
2005-03-31 15:30:00,21.87,21.88,21.8,21.82,139000.0,19.369,19.3779,19.307,19.3248,139000.0
2005-03-31 15:40:00,21.83,21.89,21.82,21.84,60800.0,19.3336,19.3867,19.3248,19.3425,60800.0
2005-03-31 15:50:00,21.84,21.9,21.83,21.9,282400.0,19.3425,19.3956,19.3336,19.3956,282400.0
2005-04-01 09:30:00,21.96,22.1,21.92,21.97,100200.0,19.4487,19.5727,19.4133,19.4576,100200.0
2005-04-01 09:40:00,21.96,22.08,21.96,22.04,92200.0,19.4487,19.555,19.4487,19.5196,92200.0
2005-04-01 09:50:00,22.04,22.08,21.99,22.0,58800.0,19.5196,19.555,19.4753,19.4842,58800.0
2005-04-01 10:00:00,22.0,22.07,21.85,21.9,120000.0,19.4842,19.5462,19.3513,19.3956,120000.0
2005-04-01 10:10:00,21.91,21.94,21.8,21.84,59600.0,19.4045,19.431,19.307,19.3425,59600.0
2005-04-01 10:20:00,21.85,21.88,21.65,21.72,96400.0,19.3513,19.3779,19.1742,19.2362,96400.0
2005-04-01 10:30:00,21.71,21.73,21.67,21.7,87200.0,19.2273,19.245,19.1919,19.2185,87200.0
2005-04-01 10:40:00,21.71,21.71,21.57,21.58,80000.0,19.2273,19.2273,19.1033,19.1122,80000.0
2005-04-01 10:50:00,21.58,21.68,21.54,21.55,130600.0,19.1122,19.2008,19.0768,19.0856,130600.0
2005-04-01 11:00:00,21.56,21.6,21.54,21.6,58400.0,19.0945,19.1299,19.0768,19.1299,58400.0
2005-04-01 11:10:00,21.6,21.67,21.59,21.67,95400.0,19.1299,19.1919,19.1211,19.1919,95400.0
2005-04-01 11:20:00,21.67,21.68,21.66,21.68,65800.0,19.1919,19.2008,19.1831,19.2008,65800.0
2005-04-01 11:30:00,21.69,21.72,21.67,21.69,57400.0,19.2096,19.2362,19.1919,19.2096,57400.0
2005-04-01 11:40:00,21.7,21.7,21.65,21.66,45800.0,19.2185,19.2185,19.1742,19.1831,45800.0
2005-04-01 11:50:00,21.65,21.68,21.58,21.6,73400.0,19.1742,19.2008,19.1122,19.1299,73400.0
2005-04-01 12:00:00,21.6,21.61,21.58,21.58,64600.0,19.1299,19.1388,19.1122,19.1122,64600.0
2005-04-01 12:10:00,21.58,21.6,21.58,21.59,54600.0,19.1122,19.1299,19.1122,19.1211,54600.0
2005-04-01 12:20:00,21.59,21.61,21.56,21.57,42800.0,19.1211,19.1388,19.0945,19.1033,42800.0
2005-04-01 12:30:00,21.58,21.63,21.56,21.62,80200.0,19.1122,19.1565,19.0945,19.1476,80200.0
2005-04-01 12:40:00,21.62,21.68,21.61,21.64,38000.0,19.1476,19.2008,19.1388,19.1653,38000.0
2005-04-01 12:50:00,21.64,21.64,21.58,21.59,36800.0,19.1653,19.1653,19.1122,19.1211,36800.0
2005-04-01 13:00:00,21.58,21.67,21.58,21.64,69000.0,19.1122,19.1919,19.1122,19.1653,69000.0
2005-04-01 13:10:00,21.65,21.66,21.64,21.65,24600.0,19.1742,19.1831,19.1653,19.1742,24600.0
2005-04-01 13:20:00,21.65,21.67,21.56,21.61,66200.0,19.1742,19.1919,19.0945,19.1388,66200.0
2005-04-01 13:30:00,21.61,21.61,21.55,21.59,63800.0,19.1388,19.1388,19.0856,19.1211,63800.0
2005-04-01 13:40:00,21.58,21.58,21.56,21.58,48000.0,19.1122,19.1122,19.0945,19.1122,48000.0
2005-04-01 13:50:00,21.58,21.6,21.52,21.55,59800.0,19.1122,19.1299,19.0591,19.0856,59800.0
2005-04-01 14:00:00,21.56,21.56,21.5,21.51,83200.0,19.0945,19.0945,19.0413,19.0502,83200.0
2005-04-01 14:10:00,21.51,21.6,21.5,21.57,85800.0,19.0502,19.1299,19.0413,19.1033,85800.0
2005-04-01 14:20:00,21.57,21.58,21.49,21.53,88200.0,19.1033,19.1122,19.0325,19.0679,88200.0
2005-04-01 14:30:00,21.54,21.54,21.5,21.5,123600.0,19.0768,19.0768,19.0413,19.0413,123600.0
2005-04-01 14:40:00,21.5,21.53,21.47,21.51,61800.0,19.0413,19.0679,19.0148,19.0502,61800.0
2005-04-01 14:50:00,21.52,21.53,21.48,21.51,46800.0,19.0591,19.0679,19.0236,19.0502,46800.0
2005-04-01 15:00:00,21.52,21.59,21.5,21.56,82600.0,19.0591,19.1211,19.0413,19.0945,82600.0
2005-04-01 15:10:00,21.56,21.64,21.56,21.61,69800.0,19.0945,19.1653,19.0945,19.1388,69800.0
2005-04-01 15:20:00,21.6,21.61,21.59,21.59,83600.0,19.1299,19.1388,19.1211,19.1211,83600.0
2005-04-01 15:30:00,21.58,21.64,21.58,21.59,59800.0,19.1122,19.1653,19.1122,19.1211,59800.0
2005-04-01 15:40:00,21.59,21.64,21.58,21.63,96600.0,19.1211,19.1653,19.1122,19.1565,96600.0
2005-04-01 15:50:00,21.63,21.63,21.55,21.56,194600.0,19.1565,19.1565,19.0856,19.0945,194600.0
2005-04-04 09:30:00,21.5,21.61,21.49,21.5,174200.0,19.0413,19.1388,19.0325,19.0413,174200.0
2005-04-04 09:40:00,21.5,21.61,21.48,21.59,54000.0,19.0413,19.1388,19.0236,19.1211,54000.0
2005-04-04 09:50:00,21.59,21.61,21.48,21.5,111800.0,19.1211,19.1388,19.0236,19.0413,111800.0
2005-04-04 10:00:00,21.51,21.57,21.5,21.5,65000.0,19.0502,19.1033,19.0413,19.0413,65000.0
2005-04-04 10:10:00,21.5,21.53,21.4,21.41,107600.0,19.0413,19.0679,18.9528,18.9616,107600.0
2005-04-04 10:20:00,21.4,21.5,21.4,21.5,98200.0,18.9528,19.0413,18.9528,19.0413,98200.0
2005-04-04 10:30:00,21.5,21.52,21.49,21.5,70200.0,19.0413,19.0591,19.0325,19.0413,70200.0
2005-04-04 10:40:00,21.5,21.58,21.49,21.55,80400.0,19.0413,19.1122,19.0325,19.0856,80400.0
2005-04-04 10:50:00,21.53,21.57,21.07,21.53,49600.0,19.0679,19.1033,18.6605,19.0679,49600.0
2005-04-04 11:00:00,21.53,21.59,21.52,21.57,52400.0,19.0679,19.1211,19.0591,19.1033,52400.0
2005-04-04 11:10:00,21.57,21.57,21.47,21.5,38000.0,19.1033,19.1033,19.0148,19.0413,38000.0
2005-04-04 11:20:00,21.5,21.58,21.5,21.54,32400.0,19.0413,19.1122,19.0413,19.0768,32400.0
2005-04-04 11:30:00,21.55,21.59,21.54,21.57,34800.0,19.0856,19.1211,19.0768,19.1033,34800.0
2005-04-04 11:40:00,21.57,21.58,21.53,21.56,41000.0,19.1033,19.1122,19.0679,19.0945,41000.0
2005-04-04 11:50:00,21.56,21.57,21.5,21.51,55600.0,19.0945,19.1033,19.0413,19.0502,55600.0
2005-04-04 12:00:00,21.51,21.53,21.48,21.49,42600.0,19.0502,19.0679,19.0236,19.0325,42600.0
2005-04-04 12:10:00,21.49,21.5,21.48,21.5,46200.0,19.0325,19.0413,19.0236,19.0413,46200.0
2005-04-04 12:20:00,21.5,21.52,21.46,21.51,32000.0,19.0413,19.0591,19.0059,19.0502,32000.0
2005-04-04 12:30:00,21.51,21.51,21.5,21.5,32600.0,19.0502,19.0502,19.0413,19.0413,32600.0
2005-04-04 12:40:00,21.5,21.53,21.49,21.51,26600.0,19.0413,19.0679,19.0325,19.0502,26600.0
2005-04-04 12:50:00,21.51,21.51,21.49,21.5,25200.0,19.0502,19.0502,19.0325,19.0413,25200.0
2005-04-04 13:00:00,21.5,21.5,21.47,21.48,30600.0,19.0413,19.0413,19.0148,19.0236,30600.0
2005-04-04 13:10:00,21.48,21.5,21.39,21.42,65000.0,19.0236,19.0413,18.9439,18.9705,65000.0
2005-04-04 13:20:00,21.42,21.43,21.39,21.4,41400.0,18.9705,18.9794,18.9439,18.9528,41400.0
2005-04-04 13:30:00,21.4,21.5,21.4,21.46,48600.0,18.9528,19.0413,18.9528,19.0059,48600.0
2005-04-04 13:40:00,21.46,21.48,21.43,21.43,43600.0,19.0059,19.0236,18.9794,18.9794,43600.0
2005-04-04 13:50:00,21.45,21.5,21.43,21.49,48800.0,18.9971,19.0413,18.9794,19.0325,48800.0
2005-04-04 14:00:00,21.49,21.53,21.49,21.49,114200.0,19.0325,19.0679,19.0325,19.0325,114200.0
2005-04-04 14:10:00,21.49,21.5,21.47,21.48,80600.0,19.0325,19.0413,19.0148,19.0236,80600.0
2005-04-04 14:20:00,21.49,21.55,21.48,21.53,63400.0,19.0325,19.0856,19.0236,19.0679,63400.0
2005-04-04 14:30:00,21.53,21.56,21.48,21.56,104600.0,19.0679,19.0945,19.0236,19.0945,104600.0
2005-04-04 14:40:00,21.56,21.63,21.56,21.62,69600.0,19.0945,19.1565,19.0945,19.1476,69600.0
2005-04-04 14:50:00,21.61,21.61,21.57,21.58,105600.0,19.1388,19.1388,19.1033,19.1122,105600.0
2005-04-04 15:00:00,21.58,21.59,21.55,21.58,58200.0,19.1122,19.1211,19.0856,19.1122,58200.0
2005-04-04 15:10:00,21.58,21.59,21.55,21.58,74400.0,19.1122,19.1211,19.0856,19.1122,74400.0
2005-04-04 15:20:00,21.58,21.64,21.57,21.6,57600.0,19.1122,19.1653,19.1033,19.1299,57600.0
2005-04-04 15:30:00,21.6,21.67,21.6,21.65,48800.0,19.1299,19.1919,19.1299,19.1742,48800.0
2005-04-04 15:40:00,21.65,21.67,21.62,21.63,68000.0,19.1742,19.1919,19.1476,19.1565,68000.0
2005-04-04 15:50:00,21.63,21.64,21.57,21.58,156800.0,19.1565,19.1653,19.1033,19.1122,156800.0
2005-04-05 09:30:00,21.58,21.59,21.43,21.49,73400.0,19.1122,19.1211,18.9794,19.0325,73400.0
2005-04-05 09:40:00,21.49,21.55,21.44,21.5,56600.0,19.0325,19.0856,18.9882,19.0413,56600.0
2005-04-05 09:50:00,21.5,21.51,21.43,21.47,69800.0,19.0413,19.0502,18.9794,19.0148,69800.0
2005-04-05 10:00:00,21.48,21.48,21.42,21.42,28600.0,19.0236,19.0236,18.9705,18.9705,28600.0
2005-04-05 10:10:00,21.42,21.42,21.26,21.26,107800.0,18.9705,18.9705,18.8288,18.8288,107800.0
2005-04-05 10:20:00,21.27,21.33,21.25,21.31,146400.0,18.8376,18.8908,18.8199,18.8731,146400.0
2005-04-05 10:30:00,21.32,21.4,21.32,21.36,126600.0,18.8819,18.9528,18.8819,18.9174,126600.0
2005-04-05 10:40:00,21.35,21.37,21.33,21.35,102200.0,18.9085,18.9262,18.8908,18.9085,102200.0
2005-04-05 10:50:00,21.36,21.42,21.34,21.4,87200.0,18.9174,18.9705,18.8996,18.9528,87200.0
2005-04-05 11:00:00,21.4,21.4,21.35,21.36,46200.0,18.9528,18.9528,18.9085,18.9174,46200.0
2005-04-05 11:10:00,21.36,21.38,21.35,21.36,25800.0,18.9174,18.9351,18.9085,18.9174,25800.0
2005-04-05 11:20:00,21.36,21.36,21.33,21.35,42800.0,18.9174,18.9174,18.8908,18.9085,42800.0
2005-04-05 11:30:00,21.36,21.36,21.34,21.34,58200.0,18.9174,18.9174,18.8996,18.8996,58200.0
2005-04-05 11:40:00,21.33,21.36,21.33,21.35,32800.0,18.8908,18.9174,18.8908,18.9085,32800.0
2005-04-05 11:50:00,21.35,21.36,21.32,21.35,54000.0,18.9085,18.9174,18.8819,18.9085,54000.0
2005-04-05 12:00:00,21.35,21.36,21.35,21.36,33800.0,18.9085,18.9174,18.9085,18.9174,33800.0
2005-04-05 12:10:00,21.36,21.37,21.35,21.37,25400.0,18.9174,18.9262,18.9085,18.9262,25400.0
2005-04-05 12:20:00,21.36,21.39,21.35,21.36,91200.0,18.9174,18.9439,18.9085,18.9174,91200.0
2005-04-05 12:30:00,21.38,21.41,21.36,21.41,23600.0,18.9351,18.9616,18.9174,18.9616,23600.0
2005-04-05 12:40:00,21.43,21.43,21.38,21.39,44600.0,18.9794,18.9794,18.9351,18.9439,44600.0
2005-04-05 12:50:00,21.39,21.39,21.38,21.38,9000.0,18.9439,18.9439,18.9351,18.9351,9000.0
2005-04-05 13:00:00,21.38,21.39,21.38,21.39,20600.0,18.9351,18.9439,18.9351,18.9439,20600.0
2005-04-05 13:10:00,21.4,21.43,21.4,21.42,14600.0,18.9528,18.9794,18.9528,18.9705,14600.0
2005-04-05 13:20:00,21.43,21.43,21.4,21.41,12600.0,18.9794,18.9794,18.9528,18.9616,12600.0
2005-04-05 13:30:00,21.41,21.41,21.39,21.39,21000.0,18.9616,18.9616,18.9439,18.9439,21000.0
2005-04-05 13:40:00,21.38,21.4,21.38,21.4,28200.0,18.9351,18.9528,18.9351,18.9528,28200.0
2005-04-05 13:50:00,21.4,21.43,21.37,21.42,66200.0,18.9528,18.9794,18.9262,18.9705,66200.0
2005-04-05 14:00:00,21.4,21.43,21.35,21.42,94400.0,18.9528,18.9794,18.9085,18.9705,94400.0
2005-04-05 14:10:00,21.41,21.43,21.34,21.39,110600.0,18.9616,18.9794,18.8996,18.9439,110600.0
2005-04-05 14:20:00,21.39,21.42,21.36,21.39,42600.0,18.9439,18.9705,18.9174,18.9439,42600.0
2005-04-05 14:30:00,21.41,21.41,21.39,21.4,43200.0,18.9616,18.9616,18.9439,18.9528,43200.0
2005-04-05 14:40:00,21.4,21.41,21.37,21.4,51000.0,18.9528,18.9616,18.9262,18.9528,51000.0
2005-04-05 14:50:00,21.4,21.41,21.35,21.36,118200.0,18.9528,18.9616,18.9085,18.9174,118200.0
2005-04-05 15:00:00,21.36,21.36,21.33,21.33,56600.0,18.9174,18.9174,18.8908,18.8908,56600.0
2005-04-05 15:10:00,21.34,21.34,21.31,21.33,56600.0,18.8996,18.8996,18.8731,18.8908,56600.0
2005-04-05 15:20:00,21.33,21.33,21.27,21.29,111400.0,18.8908,18.8908,18.8376,18.8554,111400.0
2005-04-05 15:30:00,21.29,21.32,21.29,21.3,92000.0,18.8554,18.8819,18.8554,18.8642,92000.0
2005-04-05 15:40:00,21.31,21.34,21.3,21.31,182000.0,18.8731,18.8996,18.8642,18.8731,182000.0
2005-04-05 15:50:00,21.3,21.37,21.3,21.35,193000.0,18.8642,18.9262,18.8642,18.9085,193000.0
2005-04-06 09:30:00,21.37,21.46,21.33,21.36,85800.0,18.9262,19.0059,18.8908,18.9174,85800.0
2005-04-06 09:40:00,21.36,21.46,21.36,21.45,40800.0,18.9174,19.0059,18.9174,18.9971,40800.0
2005-04-06 09:50:00,21.46,21.46,21.39,21.4,41600.0,19.0059,19.0059,18.9439,18.9528,41600.0
2005-04-06 10:00:00,21.4,21.45,21.39,21.44,33400.0,18.9528,18.9971,18.9439,18.9882,33400.0
2005-04-06 10:10:00,21.44,21.47,21.41,21.41,43200.0,18.9882,19.0148,18.9616,18.9616,43200.0
2005-04-06 10:20:00,21.42,21.43,21.4,21.42,30800.0,18.9705,18.9794,18.9528,18.9705,30800.0
2005-04-06 10:30:00,21.42,21.45,21.25,21.25,63600.0,18.9705,18.9971,18.8199,18.8199,63600.0
2005-04-06 10:40:00,21.25,21.38,21.25,21.37,39400.0,18.8199,18.9351,18.8199,18.9262,39400.0
2005-04-06 10:50:00,21.37,21.4,21.36,21.39,82800.0,18.9262,18.9528,18.9174,18.9439,82800.0
2005-04-06 11:00:00,21.39,21.48,21.39,21.47,69800.0,18.9439,19.0236,18.9439,19.0148,69800.0
2005-04-06 11:10:00,21.47,21.5,21.46,21.46,49800.0,19.0148,19.0413,19.0059,19.0059,49800.0
2005-04-06 11:20:00,21.45,21.5,21.45,21.48,42800.0,18.9971,19.0413,18.9971,19.0236,42800.0
2005-04-06 11:30:00,21.48,21.5,21.46,21.46,23000.0,19.0236,19.0413,19.0059,19.0059,23000.0
2005-04-06 11:40:00,21.46,21.46,21.42,21.42,18200.0,19.0059,19.0059,18.9705,18.9705,18200.0
2005-04-06 11:50:00,21.42,21.46,21.42,21.46,35000.0,18.9705,19.0059,18.9705,19.0059,35000.0
2005-04-06 12:00:00,21.47,21.47,21.43,21.47,23400.0,19.0148,19.0148,18.9794,19.0148,23400.0
2005-04-06 12:10:00,21.47,21.49,21.43,21.43,25600.0,19.0148,19.0325,18.9794,18.9794,25600.0
2005-04-06 12:20:00,21.43,21.43,21.42,21.42,28600.0,18.9794,18.9794,18.9705,18.9705,28600.0
2005-04-06 12:30:00,21.42,21.45,21.41,21.43,43200.0,18.9705,18.9971,18.9616,18.9794,43200.0
2005-04-06 12:40:00,21.43,21.43,21.41,21.42,26400.0,18.9794,18.9794,18.9616,18.9705,26400.0
2005-04-06 12:50:00,21.41,21.41,21.36,21.36,49000.0,18.9616,18.9616,18.9174,18.9174,49000.0
2005-04-06 13:00:00,21.36,21.37,21.35,21.35,47400.0,18.9174,18.9262,18.9085,18.9085,47400.0
2005-04-06 13:10:00,21.35,21.35,21.32,21.34,28600.0,18.9085,18.9085,18.8819,18.8996,28600.0
2005-04-06 13:20:00,21.34,21.34,21.33,21.34,28200.0,18.8996,18.8996,18.8908,18.8996,28200.0
2005-04-06 13:30:00,21.35,21.38,21.34,21.34,69000.0,18.9085,18.9351,18.8996,18.8996,69000.0
2005-04-06 13:40:00,21.34,21.34,21.33,21.34,37400.0,18.8996,18.8996,18.8908,18.8996,37400.0
2005-04-06 13:50:00,21.34,21.34,21.2,21.25,60000.0,18.8996,18.8996,18.7757,18.8199,60000.0
2005-04-06 14:00:00,21.25,21.28,21.23,21.28,61200.0,18.8199,18.8465,18.8022,18.8465,61200.0
2005-04-06 14:10:00,21.28,21.29,21.28,21.28,31000.0,18.8465,18.8554,18.8465,18.8465,31000.0
2005-04-06 14:20:00,21.28,21.29,21.25,21.25,57000.0,18.8465,18.8554,18.8199,18.8199,57000.0
2005-04-06 14:30:00,21.25,21.25,21.2,21.2,70800.0,18.8199,18.8199,18.7757,18.7757,70800.0
2005-04-06 14:40:00,21.2,21.2,21.17,21.17,94000.0,18.7757,18.7757,18.7491,18.7491,94000.0
2005-04-06 14:50:00,21.17,21.18,21.16,21.18,85600.0,18.7491,18.7579,18.7402,18.7579,85600.0
2005-04-06 15:00:00,21.17,21.18,21.15,21.18,95800.0,18.7491,18.7579,18.7314,18.7579,95800.0
2005-04-06 15:10:00,21.18,21.18,21.14,21.15,61800.0,18.7579,18.7579,18.7225,18.7314,61800.0
2005-04-06 15:20:00,21.15,21.16,21.13,21.14,85000.0,18.7314,18.7402,18.7137,18.7225,85000.0
2005-04-06 15:30:00,21.14,21.18,21.14,21.17,88600.0,18.7225,18.7579,18.7225,18.7491,88600.0
2005-04-06 15:40:00,21.16,21.2,21.16,21.2,105800.0,18.7402,18.7757,18.7402,18.7757,105800.0
2005-04-06 15:50:00,21.2,21.25,21.19,21.23,528400.0,18.7757,18.8199,18.7668,18.8022,528400.0
2005-04-07 09:30:00,21.22,21.38,21.18,21.31,52400.0,18.7934,18.9351,18.7579,18.8731,52400.0
2005-04-07 09:40:00,21.31,21.31,21.18,21.2,107800.0,18.8731,18.8731,18.7579,18.7757,107800.0
2005-04-07 09:50:00,21.2,21.2,21.11,21.11,47200.0,18.7757,18.7757,18.6959,18.6959,47200.0
2005-04-07 10:00:00,21.11,21.14,21.08,21.14,78600.0,18.6959,18.7225,18.6694,18.7225,78600.0
2005-04-07 10:10:00,21.15,21.21,21.13,21.21,65600.0,18.7314,18.7845,18.7137,18.7845,65600.0
2005-04-07 10:20:00,21.2,21.21,21.2,21.21,36800.0,18.7757,18.7845,18.7757,18.7845,36800.0
2005-04-07 10:30:00,21.2,21.3,21.2,21.25,96400.0,18.7757,18.8642,18.7757,18.8199,96400.0
2005-04-07 10:40:00,21.25,21.26,21.2,21.25,94000.0,18.8199,18.8288,18.7757,18.8199,94000.0
2005-04-07 10:50:00,21.25,21.3,21.24,21.25,60400.0,18.8199,18.8642,18.8111,18.8199,60400.0
2005-04-07 11:00:00,21.25,21.34,21.25,21.34,44400.0,18.8199,18.8996,18.8199,18.8996,44400.0
2005-04-07 11:10:00,21.32,21.35,21.31,21.33,17200.0,18.8819,18.9085,18.8731,18.8908,17200.0
2005-04-07 11:20:00,21.34,21.34,21.33,21.33,16400.0,18.8996,18.8996,18.8908,18.8908,16400.0
2005-04-07 11:30:00,21.33,21.33,21.29,21.31,33800.0,18.8908,18.8908,18.8554,18.8731,33800.0
2005-04-07 11:40:00,21.31,21.31,21.27,21.27,45600.0,18.8731,18.8731,18.8376,18.8376,45600.0
2005-04-07 11:50:00,21.27,21.29,21.25,21.25,44000.0,18.8376,18.8554,18.8199,18.8199,44000.0
2005-04-07 12:00:00,21.25,21.27,21.24,21.27,44200.0,18.8199,18.8376,18.8111,18.8376,44200.0
2005-04-07 12:10:00,21.27,21.28,21.25,21.25,32200.0,18.8376,18.8465,18.8199,18.8199,32200.0
2005-04-07 12:20:00,21.25,21.25,21.23,21.25,18400.0,18.8199,18.8199,18.8022,18.8199,18400.0
2005-04-07 12:30:00,21.25,21.29,21.25,21.28,59200.0,18.8199,18.8554,18.8199,18.8465,59200.0
2005-04-07 12:40:00,21.28,21.39,21.28,21.38,102400.0,18.8465,18.9439,18.8465,18.9351,102400.0
2005-04-07 12:50:00,21.38,21.43,21.38,21.43,26800.0,18.9351,18.9794,18.9351,18.9794,26800.0
2005-04-07 13:00:00,21.42,21.44,21.37,21.39,113800.0,18.9705,18.9882,18.9262,18.9439,113800.0
2005-04-07 13:10:00,21.4,21.48,21.39,21.45,51400.0,18.9528,19.0236,18.9439,18.9971,51400.0
2005-04-07 13:20:00,21.44,21.47,21.42,21.45,27000.0,18.9882,19.0148,18.9705,18.9971,27000.0
2005-04-07 13:30:00,21.45,21.48,21.39,21.39,28200.0,18.9971,19.0236,18.9439,18.9439,28200.0
2005-04-07 13:40:00,21.41,21.41,21.38,21.4,37600.0,18.9616,18.9616,18.9351,18.9528,37600.0
2005-04-07 13:50:00,21.39,21.43,21.39,21.42,37800.0,18.9439,18.9794,18.9439,18.9705,37800.0
2005-04-07 14:00:00,21.42,21.46,21.41,21.42,39800.0,18.9705,19.0059,18.9616,18.9705,39800.0
2005-04-07 14:10:00,21.42,21.42,21.39,21.42,41200.0,18.9705,18.9705,18.9439,18.9705,41200.0
2005-04-07 14:20:00,21.41,21.41,21.4,21.41,15600.0,18.9616,18.9616,18.9528,18.9616,15600.0
2005-04-07 14:30:00,21.41,21.47,21.4,21.45,49000.0,18.9616,19.0148,18.9528,18.9971,49000.0
2005-04-07 14:40:00,21.44,21.48,21.44,21.47,48200.0,18.9882,19.0236,18.9882,19.0148,48200.0
2005-04-07 14:50:00,21.47,21.48,21.46,21.48,25600.0,19.0148,19.0236,19.0059,19.0236,25600.0
2005-04-07 15:00:00,21.48,21.5,21.47,21.49,103200.0,19.0236,19.0413,19.0148,19.0325,103200.0
2005-04-07 15:10:00,21.49,21.5,21.48,21.49,90600.0,19.0325,19.0413,19.0236,19.0325,90600.0
2005-04-07 15:20:00,21.49,21.5,21.49,21.5,33600.0,19.0325,19.0413,19.0325,19.0413,33600.0
2005-04-07 15:30:00,21.5,21.51,21.5,21.5,83000.0,19.0413,19.0502,19.0413,19.0413,83000.0
2005-04-07 15:40:00,21.5,21.5,21.46,21.47,61200.0,19.0413,19.0413,19.0059,19.0148,61200.0
2005-04-07 15:50:00,21.47,21.52,21.44,21.5,335000.0,19.0148,19.0591,18.9882,19.0413,335000.0
2005-04-08 09:30:00,21.45,21.61,21.43,21.57,66800.0,18.9971,19.1388,18.9794,19.1033,66800.0
2005-04-08 09:40:00,21.57,21.63,21.5,21.61,79400.0,19.1033,19.1565,19.0413,19.1388,79400.0
2005-04-08 09:50:00,21.62,21.63,21.58,21.61,21200.0,19.1476,19.1565,19.1122,19.1388,21200.0
2005-04-08 10:00:00,21.63,21.7,21.62,21.65,28000.0,19.1565,19.2185,19.1476,19.1742,28000.0
2005-04-08 10:10:00,21.65,21.69,21.6,21.68,45600.0,19.1742,19.2096,19.1299,19.2008,45600.0
2005-04-08 10:20:00,21.68,21.68,21.57,21.66,18600.0,19.2008,19.2008,19.1033,19.1831,18600.0
2005-04-08 10:30:00,21.65,21.66,21.58,21.62,26600.0,19.1742,19.1831,19.1122,19.1476,26600.0
2005-04-08 10:40:00,21.62,21.65,21.59,21.63,33600.0,19.1476,19.1742,19.1211,19.1565,33600.0
2005-04-08 10:50:00,21.63,21.64,21.61,21.61,10600.0,19.1565,19.1653,19.1388,19.1388,10600.0
2005-04-08 11:00:00,21.63,21.64,21.61,21.63,40000.0,19.1565,19.1653,19.1388,19.1565,40000.0
2005-04-08 11:10:00,21.63,21.65,21.63,21.63,18400.0,19.1565,19.1742,19.1565,19.1565,18400.0
2005-04-08 11:20:00,21.64,21.64,21.63,21.64,16200.0,19.1653,19.1653,19.1565,19.1653,16200.0
2005-04-08 11:30:00,21.64,21.68,21.63,21.68,40600.0,19.1653,19.2008,19.1565,19.2008,40600.0
2005-04-08 11:40:00,21.67,21.68,21.63,21.65,42200.0,19.1919,19.2008,19.1565,19.1742,42200.0
2005-04-08 11:50:00,21.64,21.68,21.63,21.67,56400.0,19.1653,19.2008,19.1565,19.1919,56400.0
2005-04-08 12:00:00,21.67,21.7,21.66,21.7,53400.0,19.1919,19.2185,19.1831,19.2185,53400.0
2005-04-08 12:10:00,21.7,21.72,21.68,21.71,91600.0,19.2185,19.2362,19.2008,19.2273,91600.0
2005-04-08 12:20:00,21.71,21.74,21.7,21.73,62400.0,19.2273,19.2539,19.2185,19.245,62400.0
2005-04-08 12:30:00,21.74,21.75,21.71,21.73,51200.0,19.2539,19.2628,19.2273,19.245,51200.0
2005-04-08 12:40:00,21.73,21.75,21.72,21.73,65200.0,19.245,19.2628,19.2362,19.245,65200.0
2005-04-08 12:50:00,21.73,21.73,21.65,21.66,44400.0,19.245,19.245,19.1742,19.1831,44400.0
2005-04-08 13:00:00,21.67,21.71,21.66,21.68,125200.0,19.1919,19.2273,19.1831,19.2008,125200.0
2005-04-08 13:10:00,21.68,21.71,21.66,21.66,26400.0,19.2008,19.2273,19.1831,19.1831,26400.0
2005-04-08 13:20:00,21.66,21.74,21.66,21.73,48600.0,19.1831,19.2539,19.1831,19.245,48600.0
2005-04-08 13:30:00,21.73,21.75,21.73,21.73,36800.0,19.245,19.2628,19.245,19.245,36800.0
2005-04-08 13:40:00,21.73,21.75,21.73,21.74,33600.0,19.245,19.2628,19.245,19.2539,33600.0
2005-04-08 13:50:00,21.74,21.77,21.74,21.77,40000.0,19.2539,19.2805,19.2539,19.2805,40000.0
2005-04-08 14:00:00,21.77,21.79,21.73,21.75,111200.0,19.2805,19.2982,19.245,19.2628,111200.0
2005-04-08 14:10:00,21.75,21.8,21.66,21.67,97200.0,19.2628,19.307,19.1831,19.1919,97200.0
2005-04-08 14:20:00,21.67,21.68,21.6,21.6,106600.0,19.1919,19.2008,19.1299,19.1299,106600.0
2005-04-08 14:30:00,21.6,21.65,21.59,21.64,78600.0,19.1299,19.1742,19.1211,19.1653,78600.0
2005-04-08 14:40:00,21.64,21.65,21.6,21.65,51200.0,19.1653,19.1742,19.1299,19.1742,51200.0
2005-04-08 14:50:00,21.64,21.67,21.63,21.64,32000.0,19.1653,19.1919,19.1565,19.1653,32000.0
2005-04-08 15:00:00,21.63,21.64,21.58,21.6,65600.0,19.1565,19.1653,19.1122,19.1299,65600.0
2005-04-08 15:10:00,21.6,21.61,21.5,21.5,74000.0,19.1299,19.1388,19.0413,19.0413,74000.0
2005-04-08 15:20:00,21.51,21.58,21.51,21.56,59400.0,19.0502,19.1122,19.0502,19.0945,59400.0
2005-04-08 15:30:00,21.56,21.56,21.51,21.54,81200.0,19.0945,19.0945,19.0502,19.0768,81200.0
2005-04-08 15:40:00,21.54,21.54,21.5,21.54,143400.0,19.0768,19.0768,19.0413,19.0768,143400.0
2005-04-08 15:50:00,21.54,21.58,21.54,21.56,221800.0,19.0768,19.1122,19.0768,19.0945,221800.0
2005-04-11 09:30:00,21.57,21.75,21.5,21.58,69200.0,19.1033,19.2628,19.0413,19.1122,69200.0
2005-04-11 09:40:00,21.58,21.78,21.58,21.78,66400.0,19.1122,19.2893,19.1122,19.2893,66400.0
2005-04-11 09:50:00,21.79,21.98,21.79,21.91,147200.0,19.2982,19.4665,19.2982,19.4045,147200.0
2005-04-11 10:00:00,21.91,21.93,21.78,21.8,67200.0,19.4045,19.4222,19.2893,19.307,67200.0
2005-04-11 10:10:00,21.79,21.79,21.67,21.67,30200.0,19.2982,19.2982,19.1919,19.1919,30200.0
2005-04-11 10:20:00,21.66,21.68,21.61,21.65,53600.0,19.1831,19.2008,19.1388,19.1742,53600.0
2005-04-11 10:30:00,21.63,21.69,21.62,21.62,25000.0,19.1565,19.2096,19.1476,19.1476,25000.0
2005-04-11 10:40:00,21.61,21.68,21.59,21.66,27600.0,19.1388,19.2008,19.1211,19.1831,27600.0
2005-04-11 10:50:00,21.65,21.72,21.64,21.7,32200.0,19.1742,19.2362,19.1653,19.2185,32200.0
2005-04-11 11:00:00,21.7,21.76,21.7,21.74,30400.0,19.2185,19.2716,19.2185,19.2539,30400.0
2005-04-11 11:10:00,21.75,21.75,21.65,21.68,42800.0,19.2628,19.2628,19.1742,19.2008,42800.0
2005-04-11 11:20:00,21.67,21.7,21.66,21.68,27600.0,19.1919,19.2185,19.1831,19.2008,27600.0
2005-04-11 11:30:00,21.67,21.74,21.63,21.73,20800.0,19.1919,19.2539,19.1565,19.245,20800.0
2005-04-11 11:40:00,21.73,21.74,21.69,21.72,16400.0,19.245,19.2539,19.2096,19.2362,16400.0
2005-04-11 11:50:00,21.72,21.74,21.71,21.71,5200.0,19.2362,19.2539,19.2273,19.2273,5200.0
2005-04-11 12:00:00,21.7,21.8,21.7,21.78,39400.0,19.2185,19.307,19.2185,19.2893,39400.0
2005-04-11 12:10:00,21.79,21.79,21.76,21.77,5400.0,19.2982,19.2982,19.2716,19.2805,5400.0
2005-04-11 12:20:00,21.77,21.79,21.73,21.79,20200.0,19.2805,19.2982,19.245,19.2982,20200.0
2005-04-11 12:30:00,21.79,21.82,21.78,21.78,21600.0,19.2982,19.3248,19.2893,19.2893,21600.0
2005-04-11 12:40:00,21.78,21.79,21.77,21.77,24600.0,19.2893,19.2982,19.2805,19.2805,24600.0
2005-04-11 12:50:00,21.78,21.8,21.78,21.79,10800.0,19.2893,19.307,19.2893,19.2982,10800.0
2005-04-11 13:00:00,21.78,21.81,21.77,21.77,26800.0,19.2893,19.3159,19.2805,19.2805,26800.0
2005-04-11 13:10:00,21.76,21.76,21.75,21.75,5800.0,19.2716,19.2716,19.2628,19.2628,5800.0
2005-04-11 13:20:00,21.75,21.76,21.75,21.76,41600.0,19.2628,19.2716,19.2628,19.2716,41600.0
2005-04-11 13:30:00,21.75,21.77,21.75,21.77,18800.0,19.2628,19.2805,19.2628,19.2805,18800.0
2005-04-11 13:40:00,21.77,21.78,21.75,21.75,13000.0,19.2805,19.2893,19.2628,19.2628,13000.0
2005-04-11 13:50:00,21.76,21.77,21.72,21.72,22800.0,19.2716,19.2805,19.2362,19.2362,22800.0
2005-04-11 14:00:00,21.72,21.73,21.71,21.71,12800.0,19.2362,19.245,19.2273,19.2273,12800.0
2005-04-11 14:10:00,21.71,21.71,21.68,21.68,18800.0,19.2273,19.2273,19.2008,19.2008,18800.0
2005-04-11 14:20:00,21.68,21.68,21.65,21.65,23800.0,19.2008,19.2008,19.1742,19.1742,23800.0
2005-04-11 14:30:00,21.66,21.67,21.65,21.65,21400.0,19.1831,19.1919,19.1742,19.1742,21400.0
2005-04-11 14:40:00,21.65,21.65,21.62,21.65,24400.0,19.1742,19.1742,19.1476,19.1742,24400.0
2005-04-11 14:50:00,21.64,21.67,21.63,21.66,35600.0,19.1653,19.1919,19.1565,19.1831,35600.0
2005-04-11 15:00:00,21.66,21.66,21.61,21.64,36400.0,19.1831,19.1831,19.1388,19.1653,36400.0
2005-04-11 15:10:00,21.64,21.64,21.61,21.63,14000.0,19.1653,19.1653,19.1388,19.1565,14000.0
2005-04-11 15:20:00,21.62,21.63,21.55,21.55,97600.0,19.1476,19.1565,19.0856,19.0856,97600.0
2005-04-11 15:30:00,21.55,21.55,21.54,21.54,71400.0,19.0856,19.0856,19.0768,19.0768,71400.0
2005-04-11 15:40:00,21.53,21.55,21.53,21.54,88200.0,19.0679,19.0856,19.0679,19.0768,88200.0
2005-04-11 15:50:00,21.53,21.59,21.53,21.55,110000.0,19.0679,19.1211,19.0679,19.0856,110000.0
2005-04-12 09:30:00,21.55,21.57,21.5,21.55,48000.0,19.0856,19.1033,19.0413,19.0856,48000.0
2005-04-12 09:40:00,21.55,21.61,21.5,21.52,68000.0,19.0856,19.1388,19.0413,19.0591,68000.0
2005-04-12 09:50:00,21.53,21.53,21.43,21.45,34000.0,19.0679,19.0679,18.9794,18.9971,34000.0
2005-04-12 10:00:00,21.44,21.46,21.4,21.45,48400.0,18.9882,19.0059,18.9528,18.9971,48400.0
2005-04-12 10:10:00,21.43,21.45,21.43,21.44,29200.0,18.9794,18.9971,18.9794,18.9882,29200.0
2005-04-12 10:20:00,21.45,21.45,21.41,21.42,22200.0,18.9971,18.9971,18.9616,18.9705,22200.0
2005-04-12 10:30:00,21.43,21.43,21.27,21.3,80200.0,18.9794,18.9794,18.8376,18.8642,80200.0
2005-04-12 10:40:00,21.3,21.36,21.25,21.32,88200.0,18.8642,18.9174,18.8199,18.8819,88200.0
2005-04-12 10:50:00,21.32,21.38,21.31,21.38,52200.0,18.8819,18.9351,18.8731,18.9351,52200.0
2005-04-12 11:00:00,21.38,21.42,21.35,21.41,36400.0,18.9351,18.9705,18.9085,18.9616,36400.0
2005-04-12 11:10:00,21.4,21.4,21.36,21.36,22400.0,18.9528,18.9528,18.9174,18.9174,22400.0
2005-04-12 11:20:00,21.36,21.38,21.35,21.36,20800.0,18.9174,18.9351,18.9085,18.9174,20800.0
2005-04-12 11:30:00,21.35,21.36,21.34,21.36,60000.0,18.9085,18.9174,18.8996,18.9174,60000.0
2005-04-12 11:40:00,21.36,21.36,21.36,21.36,17600.0,18.9174,18.9174,18.9174,18.9174,17600.0
2005-04-12 11:50:00,21.35,21.36,21.32,21.33,94800.0,18.9085,18.9174,18.8819,18.8908,94800.0
2005-04-12 12:00:00,21.32,21.33,21.31,21.33,30600.0,18.8819,18.8908,18.8731,18.8908,30600.0
2005-04-12 12:10:00,21.32,21.33,21.32,21.33,29400.0,18.8819,18.8908,18.8819,18.8908,29400.0
2005-04-12 12:20:00,21.33,21.33,21.33,21.33,13600.0,18.8908,18.8908,18.8908,18.8908,13600.0
2005-04-12 12:30:00,21.33,21.35,21.33,21.35,13800.0,18.8908,18.9085,18.8908,18.9085,13800.0
2005-04-12 12:40:00,21.35,21.36,21.33,21.36,15200.0,18.9085,18.9174,18.8908,18.9174,15200.0
2005-04-12 12:50:00,21.36,21.36,21.34,21.34,18800.0,18.9174,18.9174,18.8996,18.8996,18800.0
2005-04-12 13:00:00,21.33,21.34,21.33,21.34,24400.0,18.8908,18.8996,18.8908,18.8996,24400.0
2005-04-12 13:10:00,21.34,21.34,21.32,21.33,28600.0,18.8996,18.8996,18.8819,18.8908,28600.0
2005-04-12 13:20:00,21.33,21.33,21.32,21.32,24000.0,18.8908,18.8908,18.8819,18.8819,24000.0
2005-04-12 13:30:00,21.32,21.32,21.16,21.21,128600.0,18.8819,18.8819,18.7402,18.7845,128600.0
2005-04-12 13:40:00,21.21,21.21,21.1,21.13,55000.0,18.7845,18.7845,18.6871,18.7137,55000.0
2005-04-12 13:50:00,21.14,21.18,21.14,21.16,62400.0,18.7225,18.7579,18.7225,18.7402,62400.0
2005-04-12 14:00:00,21.15,21.21,21.1,21.21,168400.0,18.7314,18.7845,18.6871,18.7845,168400.0
2005-04-12 14:10:00,21.22,21.34,21.22,21.34,127800.0,18.7934,18.8996,18.7934,18.8996,127800.0
2005-04-12 14:20:00,21.34,21.41,21.28,21.3,118600.0,18.8996,18.9616,18.8465,18.8642,118600.0
2005-04-12 14:30:00,21.3,21.35,21.29,21.35,57400.0,18.8642,18.9085,18.8554,18.9085,57400.0
2005-04-12 14:40:00,21.35,21.45,21.34,21.45,141800.0,18.9085,18.9971,18.8996,18.9971,141800.0
2005-04-12 14:50:00,21.45,21.65,21.45,21.59,219000.0,18.9971,19.1742,18.9971,19.1211,219000.0
2005-04-12 15:00:00,21.59,21.63,21.54,21.55,146200.0,19.1211,19.1565,19.0768,19.0856,146200.0
2005-04-12 15:10:00,21.56,21.56,21.49,21.54,132400.0,19.0945,19.0945,19.0325,19.0768,132400.0
2005-04-12 15:20:00,21.53,21.61,21.53,21.61,52400.0,19.0679,19.1388,19.0679,19.1388,52400.0
2005-04-12 15:30:00,21.61,21.63,21.57,21.6,68600.0,19.1388,19.1565,19.1033,19.1299,68600.0
2005-04-12 15:40:00,21.59,21.6,21.55,21.56,82800.0,19.1211,19.1299,19.0856,19.0945,82800.0
2005-04-12 15:50:00,21.55,21.57,21.51,21.57,180800.0,19.0856,19.1033,19.0502,19.1033,180800.0
2005-04-13 09:30:00,21.4,21.45,21.33,21.35,115000.0,18.9528,18.9971,18.8908,18.9085,115000.0
2005-04-13 09:40:00,21.35,21.35,21.27,21.31,63000.0,18.9085,18.9085,18.8376,18.8731,63000.0
2005-04-13 09:50:00,21.3,21.4,21.27,21.4,53600.0,18.8642,18.9528,18.8376,18.9528,53600.0
2005-04-13 10:00:00,21.4,21.45,21.35,21.36,75800.0,18.9528,18.9971,18.9085,18.9174,75800.0
2005-04-13 10:10:00,21.38,21.41,21.33,21.39,31800.0,18.9351,18.9616,18.8908,18.9439,31800.0
2005-04-13 10:20:00,21.39,21.43,21.39,21.43,79600.0,18.9439,18.9794,18.9439,18.9794,79600.0
2005-04-13 10:30:00,21.43,21.5,21.31,21.32,66000.0,18.9794,19.0413,18.8731,18.8819,66000.0
2005-04-13 10:40:00,21.32,21.4,21.26,21.26,55400.0,18.8819,18.9528,18.8288,18.8288,55400.0
2005-04-13 10:50:00,21.27,21.3,21.23,21.27,27000.0,18.8376,18.8642,18.8022,18.8376,27000.0
2005-04-13 11:00:00,21.25,21.31,21.25,21.29,43600.0,18.8199,18.8731,18.8199,18.8554,43600.0
2005-04-13 11:10:00,21.29,21.3,21.29,21.29,23600.0,18.8554,18.8642,18.8554,18.8554,23600.0
2005-04-13 11:20:00,21.29,21.3,21.27,21.29,19000.0,18.8554,18.8642,18.8376,18.8554,19000.0
2005-04-13 11:30:00,21.3,21.32,21.29,21.3,64800.0,18.8642,18.8819,18.8554,18.8642,64800.0
2005-04-13 11:40:00,21.3,21.32,21.29,21.3,11400.0,18.8642,18.8819,18.8554,18.8642,11400.0
2005-04-13 11:50:00,21.29,21.3,21.29,21.29,8400.0,18.8554,18.8642,18.8554,18.8554,8400.0
2005-04-13 12:00:00,21.29,21.31,21.27,21.3,166600.0,18.8554,18.8731,18.8376,18.8642,166600.0
2005-04-13 12:10:00,21.3,21.3,21.25,21.25,27200.0,18.8642,18.8642,18.8199,18.8199,27200.0
2005-04-13 12:20:00,21.25,21.29,21.25,21.27,56000.0,18.8199,18.8554,18.8199,18.8376,56000.0
2005-04-13 12:30:00,21.26,21.26,21.23,21.25,14200.0,18.8288,18.8288,18.8022,18.8199,14200.0
2005-04-13 12:40:00,21.25,21.26,21.25,21.25,18200.0,18.8199,18.8288,18.8199,18.8199,18200.0
2005-04-13 12:50:00,21.25,21.27,21.25,21.25,19800.0,18.8199,18.8376,18.8199,18.8199,19800.0
2005-04-13 13:00:00,21.25,21.27,21.24,21.25,31200.0,18.8199,18.8376,18.8111,18.8199,31200.0
2005-04-13 13:10:00,21.25,21.25,21.24,21.25,30800.0,18.8199,18.8199,18.8111,18.8199,30800.0
2005-04-13 13:20:00,21.25,21.25,21.2,21.21,35400.0,18.8199,18.8199,18.7757,18.7845,35400.0
2005-04-13 13:30:00,21.21,21.25,21.18,21.21,26000.0,18.7845,18.8199,18.7579,18.7845,26000.0
2005-04-13 13:40:00,21.2,21.2,21.17,21.18,32400.0,18.7757,18.7757,18.7491,18.7579,32400.0
2005-04-13 13:50:00,21.18,21.18,21.11,21.11,36800.0,18.7579,18.7579,18.6959,18.6959,36800.0
2005-04-13 14:00:00,21.11,21.13,21.1,21.12,40000.0,18.6959,18.7137,18.6871,18.7048,40000.0
2005-04-13 14:10:00,21.12,21.12,21.06,21.11,44400.0,18.7048,18.7048,18.6517,18.6959,44400.0
2005-04-13 14:20:00,21.11,21.14,21.09,21.11,33600.0,18.6959,18.7225,18.6782,18.6959,33600.0
2005-04-13 14:30:00,21.11,21.12,21.06,21.08,131800.0,18.6959,18.7048,18.6517,18.6694,131800.0
2005-04-13 14:40:00,21.08,21.15,21.08,21.09,66400.0,18.6694,18.7314,18.6694,18.6782,66400.0
2005-04-13 14:50:00,21.09,21.13,21.06,21.09,49600.0,18.6782,18.7137,18.6517,18.6782,49600.0
2005-04-13 15:00:00,21.09,21.09,21.03,21.05,47400.0,18.6782,18.6782,18.6251,18.6428,47400.0
2005-04-13 15:10:00,21.06,21.06,21.02,21.04,41000.0,18.6517,18.6517,18.6162,18.634,41000.0
2005-04-13 15:20:00,21.04,21.07,21.01,21.06,50800.0,18.634,18.6605,18.6074,18.6517,50800.0
2005-04-13 15:30:00,21.06,21.1,21.02,21.05,72800.0,18.6517,18.6871,18.6162,18.6428,72800.0
2005-04-13 15:40:00,21.06,21.11,21.04,21.11,152400.0,18.6517,18.6959,18.634,18.6959,152400.0
2005-04-13 15:50:00,21.11,21.2,21.1,21.12,261400.0,18.6959,18.7757,18.6871,18.7048,261400.0
2005-04-14 09:30:00,21.11,21.3,21.07,21.2,88400.0,18.6959,18.8642,18.6605,18.7757,88400.0
2005-04-14 09:40:00,21.18,21.24,21.15,21.2,50200.0,18.7579,18.8111,18.7314,18.7757,50200.0
2005-04-14 09:50:00,21.2,21.29,21.14,21.19,124000.0,18.7757,18.8554,18.7225,18.7668,124000.0
2005-04-14 10:00:00,21.2,21.28,21.15,21.17,78400.0,18.7757,18.8465,18.7314,18.7491,78400.0
2005-04-14 10:10:00,21.17,21.19,21.13,21.17,66400.0,18.7491,18.7668,18.7137,18.7491,66400.0
2005-04-14 10:20:00,21.15,21.17,21.07,21.17,81800.0,18.7314,18.7491,18.6605,18.7491,81800.0
2005-04-14 10:30:00,21.16,21.18,21.07,21.15,84200.0,18.7402,18.7579,18.6605,18.7314,84200.0
2005-04-14 10:40:00,21.15,21.24,21.15,21.21,52600.0,18.7314,18.8111,18.7314,18.7845,52600.0
2005-04-14 10:50:00,21.21,21.22,21.15,21.18,47800.0,18.7845,18.7934,18.7314,18.7579,47800.0
2005-04-14 11:00:00,21.2,21.32,21.19,21.32,98200.0,18.7757,18.8819,18.7668,18.8819,98200.0
2005-04-14 11:10:00,21.33,21.35,21.29,21.3,37200.0,18.8908,18.9085,18.8554,18.8642,37200.0
2005-04-14 11:20:00,21.29,21.35,21.29,21.33,62800.0,18.8554,18.9085,18.8554,18.8908,62800.0
2005-04-14 11:30:00,21.33,21.36,21.32,21.33,64600.0,18.8908,18.9174,18.8819,18.8908,64600.0
2005-04-14 11:40:00,21.33,21.33,21.29,21.31,23400.0,18.8908,18.8908,18.8554,18.8731,23400.0
2005-04-14 11:50:00,21.3,21.3,21.24,21.25,22200.0,18.8642,18.8642,18.8111,18.8199,22200.0
2005-04-14 12:00:00,21.24,21.25,21.2,21.24,32600.0,18.8111,18.8199,18.7757,18.8111,32600.0
2005-04-14 12:10:00,21.23,21.28,21.23,21.25,16400.0,18.8022,18.8465,18.8022,18.8199,16400.0
2005-04-14 12:20:00,21.24,21.24,21.21,21.24,17600.0,18.8111,18.8111,18.7845,18.8111,17600.0
2005-04-14 12:30:00,21.24,21.32,21.24,21.3,15200.0,18.8111,18.8819,18.8111,18.8642,15200.0
2005-04-14 12:40:00,21.31,21.32,21.28,21.3,21400.0,18.8731,18.8819,18.8465,18.8642,21400.0
2005-04-14 12:50:00,21.28,21.29,21.25,21.28,26800.0,18.8465,18.8554,18.8199,18.8465,26800.0
2005-04-14 13:00:00,21.28,21.28,21.24,21.25,14600.0,18.8465,18.8465,18.8111,18.8199,14600.0
2005-04-14 13:10:00,21.23,21.25,21.18,21.2,47600.0,18.8022,18.8199,18.7579,18.7757,47600.0
2005-04-14 13:20:00,21.21,21.23,21.17,21.17,25400.0,18.7845,18.8022,18.7491,18.7491,25400.0
2005-04-14 13:30:00,21.17,21.22,21.13,21.18,64200.0,18.7491,18.7934,18.7137,18.7579,64200.0
2005-04-14 13:40:00,21.21,21.25,21.19,21.23,28000.0,18.7845,18.8199,18.7668,18.8022,28000.0
2005-04-14 13:50:00,21.24,21.3,21.21,21.29,42000.0,18.8111,18.8642,18.7845,18.8554,42000.0
2005-04-14 14:00:00,21.29,21.3,21.25,21.27,26800.0,18.8554,18.8642,18.8199,18.8376,26800.0
2005-04-14 14:10:00,21.27,21.36,21.27,21.35,83000.0,18.8376,18.9174,18.8376,18.9085,83000.0
2005-04-14 14:20:00,21.35,21.35,21.25,21.33,35600.0,18.9085,18.9085,18.8199,18.8908,35600.0
2005-04-14 14:30:00,21.33,21.33,21.2,21.22,53600.0,18.8908,18.8908,18.7757,18.7934,53600.0
2005-04-14 14:40:00,21.23,21.25,21.21,21.24,54000.0,18.8022,18.8199,18.7845,18.8111,54000.0
2005-04-14 14:50:00,21.24,21.27,21.2,21.22,45400.0,18.8111,18.8376,18.7757,18.7934,45400.0
2005-04-14 15:00:00,21.22,21.22,21.14,21.16,69800.0,18.7934,18.7934,18.7225,18.7402,69800.0
2005-04-14 15:10:00,21.15,21.21,21.15,21.16,53000.0,18.7314,18.7845,18.7314,18.7402,53000.0
2005-04-14 15:20:00,21.16,21.2,21.15,21.19,41800.0,18.7402,18.7757,18.7314,18.7668,41800.0
2005-04-14 15:30:00,21.18,21.22,21.16,21.18,37000.0,18.7579,18.7934,18.7402,18.7579,37000.0
2005-04-14 15:40:00,21.18,21.18,21.1,21.11,80600.0,18.7579,18.7579,18.6871,18.6959,80600.0
2005-04-14 15:50:00,21.11,21.15,21.09,21.1,97600.0,18.6959,18.7314,18.6782,18.6871,97600.0
2005-04-15 09:30:00,20.71,20.89,20.68,20.77,402000.0,18.3417,18.5011,18.3151,18.3948,402000.0
2005-04-15 09:40:00,20.77,20.81,20.68,20.81,97800.0,18.3948,18.4303,18.3151,18.4303,97800.0
2005-04-15 09:50:00,20.82,20.96,20.76,20.82,94400.0,18.4391,18.5631,18.386,18.4391,94400.0
2005-04-15 10:00:00,20.82,20.93,20.81,20.85,51200.0,18.4391,18.5365,18.4303,18.4657,51200.0
2005-04-15 10:10:00,20.86,20.93,20.8,20.92,69200.0,18.4745,18.5365,18.4214,18.5277,69200.0
2005-04-15 10:20:00,20.92,21.08,20.89,21.05,69200.0,18.5277,18.6694,18.5011,18.6428,69200.0
2005-04-15 10:30:00,21.05,21.1,21.02,21.07,78400.0,18.6428,18.6871,18.6162,18.6605,78400.0
2005-04-15 10:40:00,21.06,21.15,21.05,21.06,58400.0,18.6517,18.7314,18.6428,18.6517,58400.0
2005-04-15 10:50:00,21.06,21.29,21.06,21.24,101600.0,18.6517,18.8554,18.6517,18.8111,101600.0
2005-04-15 11:00:00,21.24,21.24,21.1,21.16,62400.0,18.8111,18.8111,18.6871,18.7402,62400.0
2005-04-15 11:10:00,21.16,21.24,21.14,21.2,76000.0,18.7402,18.8111,18.7225,18.7757,76000.0
2005-04-15 11:20:00,21.21,21.24,21.17,21.21,60600.0,18.7845,18.8111,18.7491,18.7845,60600.0
2005-04-15 11:30:00,21.21,21.22,21.11,21.14,58800.0,18.7845,18.7934,18.6959,18.7225,58800.0
2005-04-15 11:40:00,21.15,21.16,21.09,21.09,85000.0,18.7314,18.7402,18.6782,18.6782,85000.0
2005-04-15 11:50:00,21.11,21.2,21.1,21.19,36400.0,18.6959,18.7757,18.6871,18.7668,36400.0
2005-04-15 12:00:00,21.19,21.25,21.1,21.24,53400.0,18.7668,18.8199,18.6871,18.8111,53400.0
2005-04-15 12:10:00,21.22,21.22,21.1,21.12,36600.0,18.7934,18.7934,18.6871,18.7048,36600.0
2005-04-15 12:20:00,21.13,21.18,21.1,21.15,30800.0,18.7137,18.7579,18.6871,18.7314,30800.0
2005-04-15 12:30:00,21.16,21.18,21.1,21.11,19400.0,18.7402,18.7579,18.6871,18.6959,19400.0
2005-04-15 12:40:00,21.13,21.14,21.11,21.12,41200.0,18.7137,18.7225,18.6959,18.7048,41200.0
2005-04-15 12:50:00,21.11,21.15,21.08,21.08,81800.0,18.6959,18.7314,18.6694,18.6694,81800.0
2005-04-15 13:00:00,21.1,21.16,21.1,21.15,31400.0,18.6871,18.7402,18.6871,18.7314,31400.0
2005-04-15 13:10:00,21.15,21.18,21.14,21.16,25400.0,18.7314,18.7579,18.7225,18.7402,25400.0
2005-04-15 13:20:00,21.17,21.23,21.16,21.2,49000.0,18.7491,18.8022,18.7402,18.7757,49000.0
2005-04-15 13:30:00,21.2,21.28,21.2,21.28,50800.0,18.7757,18.8465,18.7757,18.8465,50800.0
2005-04-15 13:40:00,21.29,21.33,21.28,21.31,64200.0,18.8554,18.8908,18.8465,18.8731,64200.0
2005-04-15 13:50:00,21.31,21.32,21.24,21.24,62000.0,18.8731,18.8819,18.8111,18.8111,62000.0
2005-04-15 14:00:00,21.24,21.3,21.24,21.28,110400.0,18.8111,18.8642,18.8111,18.8465,110400.0
2005-04-15 14:10:00,21.28,21.4,21.27,21.38,141200.0,18.8465,18.9528,18.8376,18.9351,141200.0
2005-04-15 14:20:00,21.38,21.38,21.31,21.31,63600.0,18.9351,18.9351,18.8731,18.8731,63600.0
2005-04-15 14:30:00,21.31,21.35,21.23,21.25,76200.0,18.8731,18.9085,18.8022,18.8199,76200.0
2005-04-15 14:40:00,21.25,21.27,21.23,21.24,65000.0,18.8199,18.8376,18.8022,18.8111,65000.0
2005-04-15 14:50:00,21.23,21.31,21.23,21.3,101200.0,18.8022,18.8731,18.8022,18.8642,101200.0
2005-04-15 15:00:00,21.3,21.31,21.17,21.17,107600.0,18.8642,18.8731,18.7491,18.7491,107600.0
2005-04-15 15:10:00,21.16,21.18,21.13,21.14,95800.0,18.7402,18.7579,18.7137,18.7225,95800.0
2005-04-15 15:20:00,21.14,21.18,21.12,21.15,76000.0,18.7225,18.7579,18.7048,18.7314,76000.0
2005-04-15 15:30:00,21.15,21.22,21.14,21.18,93400.0,18.7314,18.7934,18.7225,18.7579,93400.0
2005-04-15 15:40:00,21.18,21.18,21.08,21.08,104000.0,18.7579,18.7579,18.6694,18.6694,104000.0
2005-04-15 15:50:00,21.1,21.16,21.09,21.11,225600.0,18.6871,18.7402,18.6782,18.6959,225600.0
2005-04-18 09:30:00,20.75,21.0,20.7,20.98,222200.0,18.3771,18.5985,18.3328,18.5808,222200.0
2005-04-18 09:40:00,20.99,21.03,20.97,21.03,161400.0,18.5897,18.6251,18.572,18.6251,161400.0
2005-04-18 09:50:00,21.03,21.13,21.0,21.09,125200.0,18.6251,18.7137,18.5985,18.6782,125200.0
2005-04-18 10:00:00,21.08,21.15,21.0,21.02,164400.0,18.6694,18.7314,18.5985,18.6162,164400.0
2005-04-18 10:10:00,21.02,21.08,21.0,21.06,113800.0,18.6162,18.6694,18.5985,18.6517,113800.0
2005-04-18 10:20:00,21.07,21.07,20.93,20.95,64200.0,18.6605,18.6605,18.5365,18.5542,64200.0
2005-04-18 10:30:00,20.96,21.0,20.92,20.92,58000.0,18.5631,18.5985,18.5277,18.5277,58000.0
2005-04-18 10:40:00,20.92,20.93,20.83,20.85,73600.0,18.5277,18.5365,18.448,18.4657,73600.0
2005-04-18 10:50:00,20.86,20.93,20.84,20.89,47600.0,18.4745,18.5365,18.4568,18.5011,47600.0
2005-04-18 11:00:00,20.89,20.98,20.89,20.95,59600.0,18.5011,18.5808,18.5011,18.5542,59600.0
2005-04-18 11:10:00,20.95,20.95,20.84,20.86,57800.0,18.5542,18.5542,18.4568,18.4745,57800.0
2005-04-18 11:20:00,20.86,20.9,20.79,20.8,76400.0,18.4745,18.51,18.4125,18.4214,76400.0
2005-04-18 11:30:00,20.8,20.84,20.71,20.71,59200.0,18.4214,18.4568,18.3417,18.3417,59200.0
2005-04-18 11:40:00,20.71,20.72,20.58,20.65,144000.0,18.3417,18.3505,18.2266,18.2886,144000.0
2005-04-18 11:50:00,20.66,20.71,20.63,20.67,30800.0,18.2974,18.3417,18.2708,18.3063,30800.0
2005-04-18 12:00:00,20.68,21.1,20.61,20.61,173200.0,18.3151,18.6871,18.2531,18.2531,173200.0
2005-04-18 12:10:00,20.61,20.63,20.58,20.59,72600.0,18.2531,18.2708,18.2266,18.2354,72600.0
2005-04-18 12:20:00,20.59,20.6,20.55,20.58,52600.0,18.2354,18.2443,18.2,18.2266,52600.0
2005-04-18 12:30:00,20.59,20.64,20.58,20.6,68000.0,18.2354,18.2797,18.2266,18.2443,68000.0
2005-04-18 12:40:00,20.6,20.61,20.57,20.57,84200.0,18.2443,18.2531,18.2177,18.2177,84200.0
2005-04-18 12:50:00,20.57,20.65,20.55,20.61,83200.0,18.2177,18.2886,18.2,18.2531,83200.0
2005-04-18 13:00:00,20.61,20.64,20.59,20.6,79200.0,18.2531,18.2797,18.2354,18.2443,79200.0
2005-04-18 13:10:00,20.6,20.63,20.53,20.53,91600.0,18.2443,18.2708,18.1823,18.1823,91600.0
2005-04-18 13:20:00,20.53,20.57,20.5,20.54,102800.0,18.1823,18.2177,18.1557,18.1911,102800.0
2005-04-18 13:30:00,20.53,20.54,20.43,20.48,137200.0,18.1823,18.1911,18.0937,18.138,137200.0
2005-04-18 13:40:00,20.47,20.56,20.47,20.56,74200.0,18.1291,18.2088,18.1291,18.2088,74200.0
2005-04-18 13:50:00,20.57,20.58,20.53,20.53,32000.0,18.2177,18.2266,18.1823,18.1823,32000.0
2005-04-18 14:00:00,20.53,20.56,20.5,20.55,76800.0,18.1823,18.2088,18.1557,18.2,76800.0
2005-04-18 14:10:00,20.54,20.55,20.5,20.53,35600.0,18.1911,18.2,18.1557,18.1823,35600.0
2005-04-18 14:20:00,20.52,20.52,20.42,20.48,61800.0,18.1734,18.1734,18.0849,18.138,61800.0
2005-04-18 14:30:00,20.48,20.48,20.43,20.46,124200.0,18.138,18.138,18.0937,18.1203,124200.0
2005-04-18 14:40:00,20.46,20.49,20.43,20.49,126000.0,18.1203,18.1468,18.0937,18.1468,126000.0
2005-04-18 14:50:00,20.49,20.61,20.49,20.6,108600.0,18.1468,18.2531,18.1468,18.2443,108600.0
2005-04-18 15:00:00,20.6,20.63,20.6,20.61,38600.0,18.2443,18.2708,18.2443,18.2531,38600.0
2005-04-18 15:10:00,20.61,20.67,20.6,20.64,114400.0,18.2531,18.3063,18.2443,18.2797,114400.0
2005-04-18 15:20:00,20.64,20.74,20.64,20.73,124800.0,18.2797,18.3683,18.2797,18.3594,124800.0
2005-04-18 15:30:00,20.72,20.75,20.68,20.7,104000.0,18.3505,18.3771,18.3151,18.3328,104000.0
2005-04-18 15:40:00,20.69,20.7,20.65,20.68,81400.0,18.324,18.3328,18.2886,18.3151,81400.0
2005-04-18 15:50:00,20.7,20.72,20.68,20.68,141800.0,18.3328,18.3505,18.3151,18.3151,141800.0
2005-04-19 09:30:00,20.73,20.9,20.72,20.85,221400.0,18.3594,18.51,18.3505,18.4657,221400.0
2005-04-19 09:40:00,20.85,20.93,20.82,20.85,121800.0,18.4657,18.5365,18.4391,18.4657,121800.0
2005-04-19 09:50:00,20.86,20.92,20.83,20.92,113600.0,18.4745,18.5277,18.448,18.5277,113600.0
2005-04-19 10:00:00,20.91,20.96,20.91,20.92,61800.0,18.5188,18.5631,18.5188,18.5277,61800.0
2005-04-19 10:10:00,20.92,20.94,20.89,20.92,119200.0,18.5277,18.5454,18.5011,18.5277,119200.0
2005-04-19 10:20:00,20.92,21.06,20.88,20.95,111800.0,18.5277,18.6517,18.4922,18.5542,111800.0
2005-04-19 10:30:00,20.94,20.98,20.92,20.93,64400.0,18.5454,18.5808,18.5277,18.5365,64400.0
2005-04-19 10:40:00,20.93,20.97,20.82,20.82,79600.0,18.5365,18.572,18.4391,18.4391,79600.0
2005-04-19 10:50:00,20.84,20.88,20.84,20.86,44600.0,18.4568,18.4922,18.4568,18.4745,44600.0
2005-04-19 11:00:00,20.86,20.88,20.82,20.84,48800.0,18.4745,18.4922,18.4391,18.4568,48800.0
2005-04-19 11:10:00,20.83,20.88,20.82,20.86,50600.0,18.448,18.4922,18.4391,18.4745,50600.0
2005-04-19 11:20:00,20.85,20.89,20.82,20.88,55000.0,18.4657,18.5011,18.4391,18.4922,55000.0
2005-04-19 11:30:00,20.86,20.88,20.86,20.88,21600.0,18.4745,18.4922,18.4745,18.4922,21600.0
2005-04-19 11:40:00,20.88,20.89,20.86,20.88,41000.0,18.4922,18.5011,18.4745,18.4922,41000.0
2005-04-19 11:50:00,20.88,20.88,20.86,20.86,15800.0,18.4922,18.4922,18.4745,18.4745,15800.0
2005-04-19 12:00:00,20.86,20.86,20.84,20.85,50000.0,18.4745,18.4745,18.4568,18.4657,50000.0
2005-04-19 12:10:00,20.84,20.87,20.81,20.84,28200.0,18.4568,18.4834,18.4303,18.4568,28200.0
2005-04-19 12:20:00,20.82,20.84,20.75,20.75,52600.0,18.4391,18.4568,18.3771,18.3771,52600.0
2005-04-19 12:30:00,20.75,20.77,20.75,20.76,15800.0,18.3771,18.3948,18.3771,18.386,15800.0
2005-04-19 12:40:00,20.76,20.82,20.76,20.82,17600.0,18.386,18.4391,18.386,18.4391,17600.0
2005-04-19 12:50:00,20.82,20.82,20.75,20.79,37800.0,18.4391,18.4391,18.3771,18.4125,37800.0
2005-04-19 13:00:00,20.79,20.8,20.76,20.78,29600.0,18.4125,18.4214,18.386,18.4037,29600.0
2005-04-19 13:10:00,20.79,20.8,20.75,20.75,35800.0,18.4125,18.4214,18.3771,18.3771,35800.0
2005-04-19 13:20:00,20.75,20.81,20.73,20.79,28600.0,18.3771,18.4303,18.3594,18.4125,28600.0
2005-04-19 13:30:00,20.8,20.85,20.8,20.84,37200.0,18.4214,18.4657,18.4214,18.4568,37200.0
2005-04-19 13:40:00,20.83,20.9,20.82,20.9,21600.0,18.448,18.51,18.4391,18.51,21600.0
2005-04-19 13:50:00,20.9,20.91,20.85,20.86,37800.0,18.51,18.5188,18.4657,18.4745,37800.0
2005-04-19 14:00:00,20.86,20.86,20.81,20.84,32200.0,18.4745,18.4745,18.4303,18.4568,32200.0
2005-04-19 14:10:00,20.84,20.86,20.82,20.86,16600.0,18.4568,18.4745,18.4391,18.4745,16600.0
2005-04-19 14:20:00,20.86,20.88,20.82,20.84,34000.0,18.4745,18.4922,18.4391,18.4568,34000.0
2005-04-19 14:30:00,20.83,20.85,20.8,20.8,45000.0,18.448,18.4657,18.4214,18.4214,45000.0
2005-04-19 14:40:00,20.8,20.82,20.79,20.81,36800.0,18.4214,18.4391,18.4125,18.4303,36800.0
2005-04-19 14:50:00,20.81,20.83,20.8,20.81,33800.0,18.4303,18.448,18.4214,18.4303,33800.0
2005-04-19 15:00:00,20.81,20.84,20.78,20.78,57000.0,18.4303,18.4568,18.4037,18.4037,57000.0
2005-04-19 15:10:00,20.78,20.83,20.78,20.81,46800.0,18.4037,18.448,18.4037,18.4303,46800.0
2005-04-19 15:20:00,20.81,20.83,20.77,20.79,79200.0,18.4303,18.448,18.3948,18.4125,79200.0
2005-04-19 15:30:00,20.79,20.87,20.79,20.84,100000.0,18.4125,18.4834,18.4125,18.4568,100000.0
2005-04-19 15:40:00,20.84,20.86,20.8,20.82,63600.0,18.4568,18.4745,18.4214,18.4391,63600.0
2005-04-19 15:50:00,20.82,20.84,20.79,20.84,181800.0,18.4391,18.4568,18.4125,18.4568,181800.0
2005-04-20 09:30:00,20.75,20.83,20.7,20.75,123800.0,18.3771,18.448,18.3328,18.3771,123800.0
2005-04-20 09:40:00,20.75,20.81,20.72,20.81,79000.0,18.3771,18.4303,18.3505,18.4303,79000.0
2005-04-20 09:50:00,20.8,20.95,20.74,20.84,135600.0,18.4214,18.5542,18.3683,18.4568,135600.0
2005-04-20 10:00:00,20.82,20.86,20.81,20.85,43000.0,18.4391,18.4745,18.4303,18.4657,43000.0
2005-04-20 10:10:00,20.85,20.93,20.83,20.9,88600.0,18.4657,18.5365,18.448,18.51,88600.0
2005-04-20 10:20:00,20.89,20.97,20.86,20.93,101800.0,18.5011,18.572,18.4745,18.5365,101800.0
2005-04-20 10:30:00,20.93,20.95,20.81,20.85,133800.0,18.5365,18.5542,18.4303,18.4657,133800.0
2005-04-20 10:40:00,20.86,20.86,20.75,20.81,79600.0,18.4745,18.4745,18.3771,18.4303,79600.0
2005-04-20 10:50:00,20.82,20.89,20.8,20.85,64400.0,18.4391,18.5011,18.4214,18.4657,64400.0
2005-04-20 11:00:00,20.85,20.86,20.81,20.82,49600.0,18.4657,18.4745,18.4303,18.4391,49600.0
2005-04-20 11:10:00,20.81,20.83,20.77,20.79,47800.0,18.4303,18.448,18.3948,18.4125,47800.0
2005-04-20 11:20:00,20.79,20.84,20.75,20.83,66400.0,18.4125,18.4568,18.3771,18.448,66400.0
2005-04-20 11:30:00,20.84,20.91,20.82,20.91,74400.0,18.4568,18.5188,18.4391,18.5188,74400.0
2005-04-20 11:40:00,20.91,20.96,20.85,20.96,44600.0,18.5188,18.5631,18.4657,18.5631,44600.0
2005-04-20 11:50:00,20.95,21.0,20.95,21.0,53800.0,18.5542,18.5985,18.5542,18.5985,53800.0
2005-04-20 12:00:00,20.99,21.0,20.98,20.99,38600.0,18.5897,18.5985,18.5808,18.5897,38600.0
2005-04-20 12:10:00,21.0,21.0,20.97,20.99,17200.0,18.5985,18.5985,18.572,18.5897,17200.0
2005-04-20 12:20:00,20.99,21.05,20.98,21.04,43400.0,18.5897,18.6428,18.5808,18.634,43400.0
2005-04-20 12:30:00,21.03,21.05,20.95,20.95,43000.0,18.6251,18.6428,18.5542,18.5542,43000.0
2005-04-20 12:40:00,20.95,21.0,20.94,20.94,28400.0,18.5542,18.5985,18.5454,18.5454,28400.0
2005-04-20 12:50:00,20.93,20.93,20.82,20.82,44400.0,18.5365,18.5365,18.4391,18.4391,44400.0
2005-04-20 13:00:00,20.82,20.89,20.81,20.89,41000.0,18.4391,18.5011,18.4303,18.5011,41000.0
2005-04-20 13:10:00,20.89,20.9,20.84,20.86,55400.0,18.5011,18.51,18.4568,18.4745,55400.0
2005-04-20 13:20:00,20.86,20.89,20.83,20.83,18800.0,18.4745,18.5011,18.448,18.448,18800.0
2005-04-20 13:30:00,20.83,20.83,20.74,20.82,58200.0,18.448,18.448,18.3683,18.4391,58200.0
2005-04-20 13:40:00,20.83,20.85,20.81,20.83,12800.0,18.448,18.4657,18.4303,18.448,12800.0
2005-04-20 13:50:00,20.83,20.83,20.78,20.79,20600.0,18.448,18.448,18.4037,18.4125,20600.0
2005-04-20 14:00:00,20.79,20.86,20.78,20.83,71000.0,18.4125,18.4745,18.4037,18.448,71000.0
2005-04-20 14:10:00,20.84,20.86,20.77,20.82,32600.0,18.4568,18.4745,18.3948,18.4391,32600.0
2005-04-20 14:20:00,20.82,20.85,20.74,20.77,52200.0,18.4391,18.4657,18.3683,18.3948,52200.0
2005-04-20 14:30:00,20.77,20.81,20.75,20.8,48800.0,18.3948,18.4303,18.3771,18.4214,48800.0
2005-04-20 14:40:00,20.79,20.86,20.78,20.83,21400.0,18.4125,18.4745,18.4037,18.448,21400.0
2005-04-20 14:50:00,20.85,20.9,20.84,20.9,33600.0,18.4657,18.51,18.4568,18.51,33600.0
2005-04-20 15:00:00,20.9,20.9,20.85,20.86,34600.0,18.51,18.51,18.4657,18.4745,34600.0
2005-04-20 15:10:00,20.86,20.86,20.75,20.77,70200.0,18.4745,18.4745,18.3771,18.3948,70200.0
2005-04-20 15:20:00,20.77,20.8,20.73,20.75,77600.0,18.3948,18.4214,18.3594,18.3771,77600.0
2005-04-20 15:30:00,20.75,20.76,20.67,20.67,64400.0,18.3771,18.386,18.3063,18.3063,64400.0
2005-04-20 15:40:00,20.68,20.73,20.61,20.64,424200.0,18.3151,18.3594,18.2531,18.2797,424200.0
2005-04-20 15:50:00,20.65,20.7,20.61,20.63,202800.0,18.2886,18.3328,18.2531,18.2708,202800.0
2005-04-21 09:30:00,21.15,21.35,21.14,21.28,521200.0,18.7314,18.9085,18.7225,18.8465,521200.0
2005-04-21 09:40:00,21.28,21.46,21.22,21.38,301400.0,18.8465,19.0059,18.7934,18.9351,301400.0
2005-04-21 09:50:00,21.39,21.42,21.31,21.39,404200.0,18.9439,18.9705,18.8731,18.9439,404200.0
2005-04-21 10:00:00,21.39,21.41,21.36,21.38,247200.0,18.9439,18.9616,18.9174,18.9351,247200.0
2005-04-21 10:10:00,21.38,21.38,21.33,21.35,251800.0,18.9351,18.9351,18.8908,18.9085,251800.0
2005-04-21 10:20:00,21.35,21.36,21.33,21.34,245600.0,18.9085,18.9174,18.8908,18.8996,245600.0
2005-04-21 10:30:00,21.34,21.4,21.33,21.35,313800.0,18.8996,18.9528,18.8908,18.9085,313800.0
2005-04-21 10:40:00,21.35,21.35,21.29,21.3,269200.0,18.9085,18.9085,18.8554,18.8642,269200.0
2005-04-21 10:50:00,21.29,21.36,21.29,21.31,90800.0,18.8554,18.9174,18.8554,18.8731,90800.0
2005-04-21 11:00:00,21.31,21.31,21.27,21.28,104200.0,18.8731,18.8731,18.8376,18.8465,104200.0
2005-04-21 11:10:00,21.29,21.29,21.18,21.2,175800.0,18.8554,18.8554,18.7579,18.7757,175800.0
2005-04-21 11:20:00,21.2,21.23,21.19,21.23,128000.0,18.7757,18.8022,18.7668,18.8022,128000.0
2005-04-21 11:30:00,21.22,21.23,21.21,21.23,122200.0,18.7934,18.8022,18.7845,18.8022,122200.0
2005-04-21 11:40:00,21.23,21.26,21.22,21.25,112600.0,18.8022,18.8288,18.7934,18.8199,112600.0
2005-04-21 11:50:00,21.25,21.25,21.25,21.25,46200.0,18.8199,18.8199,18.8199,18.8199,46200.0
2005-04-21 12:00:00,21.25,21.27,21.24,21.24,330400.0,18.8199,18.8376,18.8111,18.8111,330400.0
2005-04-21 12:10:00,21.25,21.31,21.24,21.3,77400.0,18.8199,18.8731,18.8111,18.8642,77400.0
2005-04-21 12:20:00,21.31,21.33,21.3,21.31,47200.0,18.8731,18.8908,18.8642,18.8731,47200.0
2005-04-21 12:30:00,21.3,21.3,21.25,21.27,50600.0,18.8642,18.8642,18.8199,18.8376,50600.0
2005-04-21 12:40:00,21.27,21.27,21.24,21.25,87200.0,18.8376,18.8376,18.8111,18.8199,87200.0
2005-04-21 12:50:00,21.25,21.27,21.23,21.23,120200.0,18.8199,18.8376,18.8022,18.8022,120200.0
2005-04-21 13:00:00,21.23,21.23,21.21,21.21,295600.0,18.8022,18.8022,18.7845,18.7845,295600.0
2005-04-21 13:10:00,21.21,21.25,21.21,21.24,107800.0,18.7845,18.8199,18.7845,18.8111,107800.0
2005-04-21 13:20:00,21.24,21.25,21.2,21.21,139600.0,18.8111,18.8199,18.7757,18.7845,139600.0
2005-04-21 13:30:00,21.21,21.28,21.21,21.28,60000.0,18.7845,18.8465,18.7845,18.8465,60000.0
2005-04-21 13:40:00,21.28,21.28,21.27,21.27,38600.0,18.8465,18.8465,18.8376,18.8376,38600.0
2005-04-21 13:50:00,21.27,21.28,21.26,21.28,56000.0,18.8376,18.8465,18.8288,18.8465,56000.0
2005-04-21 14:00:00,21.28,21.33,21.27,21.32,89800.0,18.8465,18.8908,18.8376,18.8819,89800.0
2005-04-21 14:10:00,21.32,21.35,21.27,21.35,144000.0,18.8819,18.9085,18.8376,18.9085,144000.0
2005-04-21 14:20:00,21.35,21.35,21.29,21.29,93200.0,18.9085,18.9085,18.8554,18.8554,93200.0
2005-04-21 14:30:00,21.28,21.28,21.22,21.27,148800.0,18.8465,18.8465,18.7934,18.8376,148800.0
2005-04-21 14:40:00,21.27,21.27,21.24,21.26,96800.0,18.8376,18.8376,18.8111,18.8288,96800.0
2005-04-21 14:50:00,21.26,21.28,21.24,21.26,162600.0,18.8288,18.8465,18.8111,18.8288,162600.0
2005-04-21 15:00:00,21.26,21.33,21.25,21.32,53800.0,18.8288,18.8908,18.8199,18.8819,53800.0
2005-04-21 15:10:00,21.32,21.35,21.32,21.34,184200.0,18.8819,18.9085,18.8819,18.8996,184200.0
2005-04-21 15:20:00,21.35,21.41,21.35,21.4,179800.0,18.9085,18.9616,18.9085,18.9528,179800.0
2005-04-21 15:30:00,21.4,21.4,21.36,21.36,356800.0,18.9528,18.9528,18.9174,18.9174,356800.0
2005-04-21 15:40:00,21.37,21.38,21.35,21.36,245000.0,18.9262,18.9351,18.9085,18.9174,245000.0
2005-04-21 15:50:00,21.36,21.38,21.29,21.29,501800.0,18.9174,18.9351,18.8554,18.8554,501800.0
2005-04-22 09:30:00,21.3,21.36,21.17,21.35,79600.0,18.8642,18.9174,18.7491,18.9085,79600.0
2005-04-22 09:40:00,21.33,21.4,21.33,21.38,223400.0,18.8908,18.9528,18.8908,18.9351,223400.0
2005-04-22 09:50:00,21.39,21.45,21.39,21.43,103000.0,18.9439,18.9971,18.9439,18.9794,103000.0
2005-04-22 10:00:00,21.43,21.48,21.43,21.46,57600.0,18.9794,19.0236,18.9794,19.0059,57600.0
2005-04-22 10:10:00,21.46,21.48,21.43,21.43,88400.0,19.0059,19.0236,18.9794,18.9794,88400.0
2005-04-22 10:20:00,21.42,21.42,21.33,21.34,78600.0,18.9705,18.9705,18.8908,18.8996,78600.0
2005-04-22 10:30:00,21.33,21.35,21.33,21.34,275800.0,18.8908,18.9085,18.8908,18.8996,275800.0
2005-04-22 10:40:00,21.33,21.47,21.28,21.28,85000.0,18.8908,19.0148,18.8465,18.8465,85000.0
2005-04-22 10:50:00,21.28,21.3,21.25,21.27,59000.0,18.8465,18.8642,18.8199,18.8376,59000.0
2005-04-22 11:00:00,21.28,21.3,21.23,21.25,74400.0,18.8465,18.8642,18.8022,18.8199,74400.0
2005-04-22 11:10:00,21.25,21.29,21.24,21.29,51400.0,18.8199,18.8554,18.8111,18.8554,51400.0
2005-04-22 11:20:00,21.28,21.29,21.23,21.25,57800.0,18.8465,18.8554,18.8022,18.8199,57800.0
2005-04-22 11:30:00,21.25,21.25,21.24,21.25,56400.0,18.8199,18.8199,18.8111,18.8199,56400.0
2005-04-22 11:40:00,21.25,21.25,21.22,21.24,26800.0,18.8199,18.8199,18.7934,18.8111,26800.0
2005-04-22 11:50:00,21.24,21.26,21.24,21.25,68400.0,18.8111,18.8288,18.8111,18.8199,68400.0
2005-04-22 12:00:00,21.25,21.26,21.24,21.25,74400.0,18.8199,18.8288,18.8111,18.8199,74400.0
2005-04-22 12:10:00,21.25,21.27,21.25,21.27,60600.0,18.8199,18.8376,18.8199,18.8376,60600.0
2005-04-22 12:20:00,21.27,21.29,21.25,21.25,21400.0,18.8376,18.8554,18.8199,18.8199,21400.0
2005-04-22 12:30:00,21.26,21.28,21.25,21.28,42400.0,18.8288,18.8465,18.8199,18.8465,42400.0
2005-04-22 12:40:00,21.28,21.32,21.27,21.31,34000.0,18.8465,18.8819,18.8376,18.8731,34000.0
2005-04-22 12:50:00,21.31,21.33,21.26,21.3,57200.0,18.8731,18.8908,18.8288,18.8642,57200.0
2005-04-22 13:00:00,21.3,21.3,21.27,21.28,231800.0,18.8642,18.8642,18.8376,18.8465,231800.0
2005-04-22 13:10:00,21.28,21.3,21.28,21.29,24400.0,18.8465,18.8642,18.8465,18.8554,24400.0
2005-04-22 13:20:00,21.3,21.31,21.28,21.3,26400.0,18.8642,18.8731,18.8465,18.8642,26400.0
2005-04-22 13:30:00,21.32,21.39,21.31,21.39,46600.0,18.8819,18.9439,18.8731,18.9439,46600.0
2005-04-22 13:40:00,21.39,21.4,21.36,21.4,40800.0,18.9439,18.9528,18.9174,18.9528,40800.0
2005-04-22 13:50:00,21.4,21.48,21.39,21.46,53000.0,18.9528,19.0236,18.9439,19.0059,53000.0
2005-04-22 14:00:00,21.46,21.47,21.43,21.43,35400.0,19.0059,19.0148,18.9794,18.9794,35400.0
2005-04-22 14:10:00,21.43,21.45,21.41,21.43,32600.0,18.9794,18.9971,18.9616,18.9794,32600.0
2005-04-22 14:20:00,21.44,21.44,21.39,21.4,74400.0,18.9882,18.9882,18.9439,18.9528,74400.0
2005-04-22 14:30:00,21.4,21.4,21.35,21.35,51000.0,18.9528,18.9528,18.9085,18.9085,51000.0
2005-04-22 14:40:00,21.35,21.36,21.32,21.32,47400.0,18.9085,18.9174,18.8819,18.8819,47400.0
2005-04-22 14:50:00,21.32,21.35,21.32,21.34,70200.0,18.8819,18.9085,18.8819,18.8996,70200.0
2005-04-22 15:00:00,21.34,21.35,21.33,21.33,53200.0,18.8996,18.9085,18.8908,18.8908,53200.0
2005-04-22 15:10:00,21.33,21.33,21.3,21.32,54800.0,18.8908,18.8908,18.8642,18.8819,54800.0
2005-04-22 15:20:00,21.32,21.32,21.22,21.23,122200.0,18.8819,18.8819,18.7934,18.8022,122200.0
2005-04-22 15:30:00,21.22,21.25,21.2,21.24,145400.0,18.7934,18.8199,18.7757,18.8111,145400.0
2005-04-22 15:40:00,21.24,21.24,21.15,21.18,150600.0,18.8111,18.8111,18.7314,18.7579,150600.0
2005-04-22 15:50:00,21.18,21.31,21.17,21.27,273600.0,18.7579,18.8731,18.7491,18.8376,273600.0
2005-04-25 09:30:00,21.13,21.15,20.98,21.08,191800.0,18.7137,18.7314,18.5808,18.6694,191800.0
2005-04-25 09:40:00,21.08,21.1,21.01,21.02,163400.0,18.6694,18.6871,18.6074,18.6162,163400.0
2005-04-25 09:50:00,21.02,21.02,20.99,21.0,102000.0,18.6162,18.6162,18.5897,18.5985,102000.0
2005-04-25 10:00:00,21.0,21.08,21.0,21.08,254000.0,18.5985,18.6694,18.5985,18.6694,254000.0
2005-04-25 10:10:00,21.08,21.09,21.03,21.05,219600.0,18.6694,18.6782,18.6251,18.6428,219600.0
2005-04-25 10:20:00,21.05,21.05,20.88,20.88,402800.0,18.6428,18.6428,18.4922,18.4922,402800.0
2005-04-25 10:30:00,20.88,20.89,20.77,20.86,199200.0,18.4922,18.5011,18.3948,18.4745,199200.0
2005-04-25 10:40:00,20.85,20.89,20.8,20.81,204400.0,18.4657,18.5011,18.4214,18.4303,204400.0
2005-04-25 10:50:00,20.81,21.0,20.81,20.86,266600.0,18.4303,18.5985,18.4303,18.4745,266600.0
2005-04-25 11:00:00,20.85,20.88,20.78,20.8,192800.0,18.4657,18.4922,18.4037,18.4214,192800.0
2005-04-25 11:10:00,20.8,20.82,20.72,20.73,91600.0,18.4214,18.4391,18.3505,18.3594,91600.0
2005-04-25 11:20:00,20.73,20.75,20.7,20.72,73000.0,18.3594,18.3771,18.3328,18.3505,73000.0
2005-04-25 11:30:00,20.72,20.79,20.7,20.77,147200.0,18.3505,18.4125,18.3328,18.3948,147200.0
2005-04-25 11:40:00,20.78,20.82,20.77,20.8,85000.0,18.4037,18.4391,18.3948,18.4214,85000.0
2005-04-25 11:50:00,20.8,20.82,20.75,20.8,111000.0,18.4214,18.4391,18.3771,18.4214,111000.0
2005-04-25 12:00:00,20.8,20.86,20.8,20.8,81800.0,18.4214,18.4745,18.4214,18.4214,81800.0
2005-04-25 12:10:00,20.8,20.81,20.75,20.78,45200.0,18.4214,18.4303,18.3771,18.4037,45200.0
2005-04-25 12:20:00,20.78,20.78,20.72,20.73,49800.0,18.4037,18.4037,18.3505,18.3594,49800.0
2005-04-25 12:30:00,20.73,20.73,20.57,20.57,181400.0,18.3594,18.3594,18.2177,18.2177,181400.0
2005-04-25 12:40:00,20.57,20.64,20.5,20.51,319400.0,18.2177,18.2797,18.1557,18.1646,319400.0
2005-04-25 12:50:00,20.51,20.56,20.44,20.54,255600.0,18.1646,18.2088,18.1026,18.1911,255600.0
2005-04-25 13:00:00,20.55,20.61,20.5,20.58,167200.0,18.2,18.2531,18.1557,18.2266,167200.0
2005-04-25 13:10:00,20.57,20.58,20.53,20.53,74000.0,18.2177,18.2266,18.1823,18.1823,74000.0
2005-04-25 13:20:00,20.53,20.54,20.5,20.53,92600.0,18.1823,18.1911,18.1557,18.1823,92600.0
2005-04-25 13:30:00,20.52,20.55,20.49,20.53,184200.0,18.1734,18.2,18.1468,18.1823,184200.0
2005-04-25 13:40:00,20.53,20.58,20.51,20.57,64600.0,18.1823,18.2266,18.1646,18.2177,64600.0
2005-04-25 13:50:00,20.57,20.58,20.55,20.55,64400.0,18.2177,18.2266,18.2,18.2,64400.0
2005-04-25 14:00:00,20.55,20.61,20.55,20.6,117600.0,18.2,18.2531,18.2,18.2443,117600.0
2005-04-25 14:10:00,20.59,20.6,20.5,20.52,132400.0,18.2354,18.2443,18.1557,18.1734,132400.0
2005-04-25 14:20:00,20.52,20.56,20.52,20.56,63400.0,18.1734,18.2088,18.1734,18.2088,63400.0
2005-04-25 14:30:00,20.56,20.64,20.55,20.55,172000.0,18.2088,18.2797,18.2,18.2,172000.0
2005-04-25 14:40:00,20.57,20.59,20.52,20.54,71200.0,18.2177,18.2354,18.1734,18.1911,71200.0
2005-04-25 14:50:00,20.54,20.54,20.5,20.5,65400.0,18.1911,18.1911,18.1557,18.1557,65400.0
2005-04-25 15:00:00,20.5,20.5,20.45,20.49,191600.0,18.1557,18.1557,18.1114,18.1468,191600.0
2005-04-25 15:10:00,20.5,20.54,20.48,20.5,141800.0,18.1557,18.1911,18.138,18.1557,141800.0
2005-04-25 15:20:00,20.5,20.56,20.49,20.56,168400.0,18.1557,18.2088,18.1468,18.2088,168400.0
2005-04-25 15:30:00,20.57,20.63,20.52,20.54,212400.0,18.2177,18.2708,18.1734,18.1911,212400.0
2005-04-25 15:40:00,20.53,20.58,20.52,20.56,181200.0,18.1823,18.2266,18.1734,18.2088,181200.0
2005-04-25 15:50:00,20.56,20.66,20.55,20.65,379000.0,18.2088,18.2974,18.2,18.2886,379000.0
2005-04-26 09:30:00,20.57,20.81,20.54,20.81,125600.0,18.2177,18.4303,18.1911,18.4303,125600.0
2005-04-26 09:40:00,20.81,20.82,20.75,20.77,395400.0,18.4303,18.4391,18.3771,18.3948,395400.0
2005-04-26 09:50:00,20.76,20.8,20.76,20.77,108200.0,18.386,18.4214,18.386,18.3948,108200.0
2005-04-26 10:00:00,20.76,20.8,20.69,20.73,399600.0,18.386,18.4214,18.324,18.3594,399600.0
2005-04-26 10:10:00,20.73,20.75,20.71,20.72,53200.0,18.3594,18.3771,18.3417,18.3505,53200.0
2005-04-26 10:20:00,20.72,20.75,20.71,20.71,37000.0,18.3505,18.3771,18.3417,18.3417,37000.0
2005-04-26 10:30:00,20.72,20.8,20.72,20.8,81200.0,18.3505,18.4214,18.3505,18.4214,81200.0
2005-04-26 10:40:00,20.8,20.95,20.77,20.93,82600.0,18.4214,18.5542,18.3948,18.5365,82600.0
2005-04-26 10:50:00,20.94,20.95,20.89,20.9,100800.0,18.5454,18.5542,18.5011,18.51,100800.0
2005-04-26 11:00:00,20.9,20.9,20.79,20.79,60600.0,18.51,18.51,18.4125,18.4125,60600.0
2005-04-26 11:10:00,20.8,20.9,20.79,20.89,81800.0,18.4214,18.51,18.4125,18.5011,81800.0
2005-04-26 11:20:00,20.9,20.9,20.69,20.7,106400.0,18.51,18.51,18.324,18.3328,106400.0
2005-04-26 11:30:00,20.7,20.74,20.7,20.74,28200.0,18.3328,18.3683,18.3328,18.3683,28200.0
2005-04-26 11:40:00,20.74,20.78,20.74,20.76,25200.0,18.3683,18.4037,18.3683,18.386,25200.0
2005-04-26 11:50:00,20.77,20.77,20.74,20.75,20600.0,18.3948,18.3948,18.3683,18.3771,20600.0
2005-04-26 12:00:00,20.75,20.82,20.75,20.79,28000.0,18.3771,18.4391,18.3771,18.4125,28000.0
2005-04-26 12:10:00,20.8,20.85,20.77,20.83,37800.0,18.4214,18.4657,18.3948,18.448,37800.0
2005-04-26 12:20:00,20.83,20.83,20.79,20.79,41200.0,18.448,18.448,18.4125,18.4125,41200.0
2005-04-26 12:30:00,20.8,20.82,20.74,20.76,31000.0,18.4214,18.4391,18.3683,18.386,31000.0
2005-04-26 12:40:00,20.76,20.79,20.76,20.78,13200.0,18.386,18.4125,18.386,18.4037,13200.0
2005-04-26 12:50:00,20.78,20.8,20.77,20.77,20600.0,18.4037,18.4214,18.3948,18.3948,20600.0
2005-04-26 13:00:00,20.77,20.77,20.72,20.73,26200.0,18.3948,18.3948,18.3505,18.3594,26200.0
2005-04-26 13:10:00,20.72,20.76,20.72,20.73,31600.0,18.3505,18.386,18.3505,18.3594,31600.0
2005-04-26 13:20:00,20.73,20.76,20.65,20.66,74600.0,18.3594,18.386,18.2886,18.2974,74600.0
2005-04-26 13:30:00,20.66,20.7,20.64,20.64,70800.0,18.2974,18.3328,18.2797,18.2797,70800.0
2005-04-26 13:40:00,20.64,20.69,20.64,20.68,37800.0,18.2797,18.324,18.2797,18.3151,37800.0
2005-04-26 13:50:00,20.68,20.71,20.68,20.68,26400.0,18.3151,18.3417,18.3151,18.3151,26400.0
2005-04-26 14:00:00,20.7,20.7,20.58,20.6,69800.0,18.3328,18.3328,18.2266,18.2443,69800.0
2005-04-26 14:10:00,20.61,20.63,20.56,20.63,49000.0,18.2531,18.2708,18.2088,18.2708,49000.0
2005-04-26 14:20:00,20.63,20.65,20.6,20.64,48000.0,18.2708,18.2886,18.2443,18.2797,48000.0
2005-04-26 14:30:00,20.62,20.64,20.6,20.64,48000.0,18.262,18.2797,18.2443,18.2797,48000.0
2005-04-26 14:40:00,20.64,20.68,20.63,20.65,53000.0,18.2797,18.3151,18.2708,18.2886,53000.0
2005-04-26 14:50:00,20.65,20.66,20.61,20.61,31400.0,18.2886,18.2974,18.2531,18.2531,31400.0
2005-04-26 15:00:00,20.61,20.68,20.61,20.65,53000.0,18.2531,18.3151,18.2531,18.2886,53000.0
2005-04-26 15:10:00,20.66,20.71,20.66,20.71,38600.0,18.2974,18.3417,18.2974,18.3417,38600.0
2005-04-26 15:20:00,20.71,20.76,20.71,20.74,53800.0,18.3417,18.386,18.3417,18.3683,53800.0
2005-04-26 15:30:00,20.74,20.75,20.7,20.71,85000.0,18.3683,18.3771,18.3328,18.3417,85000.0
2005-04-26 15:40:00,20.71,20.71,20.67,20.68,82000.0,18.3417,18.3417,18.3063,18.3151,82000.0
2005-04-26 15:50:00,20.68,20.85,20.61,20.61,108000.0,18.3151,18.4657,18.2531,18.2531,108000.0
2005-04-27 09:30:00,20.48,20.68,20.47,20.61,102400.0,18.138,18.3151,18.1291,18.2531,102400.0
2005-04-27 09:40:00,20.61,20.72,20.59,20.7,41800.0,18.2531,18.3505,18.2354,18.3328,41800.0
2005-04-27 09:50:00,20.69,20.71,20.54,20.6,63800.0,18.324,18.3417,18.1911,18.2443,63800.0
2005-04-27 10:00:00,20.59,20.63,20.57,20.6,36800.0,18.2354,18.2708,18.2177,18.2443,36800.0
2005-04-27 10:10:00,20.61,20.64,20.56,20.6,62400.0,18.2531,18.2797,18.2088,18.2443,62400.0
2005-04-27 10:20:00,20.6,20.6,20.55,20.58,51200.0,18.2443,18.2443,18.2,18.2266,51200.0
2005-04-27 10:30:00,20.58,20.71,20.58,20.67,154200.0,18.2266,18.3417,18.2266,18.3063,154200.0
2005-04-27 10:40:00,20.69,20.72,20.61,20.65,93200.0,18.324,18.3505,18.2531,18.2886,93200.0
2005-04-27 10:50:00,20.66,20.67,20.61,20.61,56000.0,18.2974,18.3063,18.2531,18.2531,56000.0
2005-04-27 11:00:00,20.61,20.61,20.58,20.6,42400.0,18.2531,18.2531,18.2266,18.2443,42400.0
2005-04-27 11:10:00,20.6,20.61,20.59,20.61,65000.0,18.2443,18.2531,18.2354,18.2531,65000.0
2005-04-27 11:20:00,20.61,20.67,20.6,20.66,100200.0,18.2531,18.3063,18.2443,18.2974,100200.0
2005-04-27 11:30:00,20.66,20.67,20.6,20.61,34600.0,18.2974,18.3063,18.2443,18.2531,34600.0
2005-04-27 11:40:00,20.6,20.6,20.56,20.57,24200.0,18.2443,18.2443,18.2088,18.2177,24200.0
2005-04-27 11:50:00,20.57,20.58,20.53,20.57,42600.0,18.2177,18.2266,18.1823,18.2177,42600.0
2005-04-27 12:00:00,20.59,20.66,20.58,20.6,165400.0,18.2354,18.2974,18.2266,18.2443,165400.0
2005-04-27 12:10:00,20.6,20.6,20.58,20.6,22200.0,18.2443,18.2443,18.2266,18.2443,22200.0
2005-04-27 12:20:00,20.6,20.6,20.58,20.6,35200.0,18.2443,18.2443,18.2266,18.2443,35200.0
2005-04-27 12:30:00,20.6,20.6,20.57,20.58,11800.0,18.2443,18.2443,18.2177,18.2266,11800.0
2005-04-27 12:40:00,20.59,20.59,20.54,20.54,17200.0,18.2354,18.2354,18.1911,18.1911,17200.0
2005-04-27 12:50:00,20.55,20.57,20.53,20.54,22200.0,18.2,18.2177,18.1823,18.1911,22200.0
2005-04-27 13:00:00,20.54,20.58,20.53,20.58,30000.0,18.1911,18.2266,18.1823,18.2266,30000.0
2005-04-27 13:10:00,20.58,20.6,20.55,20.57,64000.0,18.2266,18.2443,18.2,18.2177,64000.0
2005-04-27 13:20:00,20.57,20.58,20.54,20.55,30600.0,18.2177,18.2266,18.1911,18.2,30600.0
2005-04-27 13:30:00,20.55,20.57,20.54,20.57,29000.0,18.2,18.2177,18.1911,18.2177,29000.0
2005-04-27 13:40:00,20.57,20.57,20.54,20.54,29800.0,18.2177,18.2177,18.1911,18.1911,29800.0
2005-04-27 13:50:00,20.54,20.59,20.54,20.59,39000.0,18.1911,18.2354,18.1911,18.2354,39000.0
2005-04-27 14:00:00,20.59,20.61,20.56,20.58,68000.0,18.2354,18.2531,18.2088,18.2266,68000.0
2005-04-27 14:10:00,20.58,20.6,20.54,20.6,83600.0,18.2266,18.2443,18.1911,18.2443,83600.0
2005-04-27 14:20:00,20.6,20.62,20.58,20.6,46400.0,18.2443,18.262,18.2266,18.2443,46400.0
2005-04-27 14:30:00,20.59,20.63,20.58,20.59,18200.0,18.2354,18.2708,18.2266,18.2354,18200.0
2005-04-27 14:40:00,20.59,20.61,20.57,20.61,65400.0,18.2354,18.2531,18.2177,18.2531,65400.0
2005-04-27 14:50:00,20.6,20.65,20.58,20.62,79600.0,18.2443,18.2886,18.2266,18.262,79600.0
2005-04-27 15:00:00,20.62,20.62,20.6,20.6,69200.0,18.262,18.262,18.2443,18.2443,69200.0
2005-04-27 15:10:00,20.6,20.63,20.6,20.61,65000.0,18.2443,18.2708,18.2443,18.2531,65000.0
2005-04-27 15:20:00,20.61,20.63,20.6,20.6,74600.0,18.2531,18.2708,18.2443,18.2443,74600.0
2005-04-27 15:30:00,20.6,20.61,20.55,20.55,202800.0,18.2443,18.2531,18.2,18.2,202800.0
2005-04-27 15:40:00,20.55,20.64,20.54,20.6,68800.0,18.2,18.2797,18.1911,18.2443,68800.0
2005-04-27 15:50:00,20.6,20.6,20.54,20.56,171600.0,18.2443,18.2443,18.1911,18.2088,171600.0
2005-04-28 09:30:00,20.39,20.48,20.38,20.39,120400.0,18.0583,18.138,18.0494,18.0583,120400.0
2005-04-28 09:40:00,20.4,20.41,20.28,20.36,154400.0,18.0671,18.076,17.9609,18.0317,154400.0
2005-04-28 09:50:00,20.38,20.39,20.28,20.36,148000.0,18.0494,18.0583,17.9609,18.0317,148000.0
2005-04-28 10:00:00,20.36,20.4,20.35,20.37,88200.0,18.0317,18.0671,18.0229,18.0406,88200.0
2005-04-28 10:10:00,20.36,20.4,20.3,20.36,210800.0,18.0317,18.0671,17.9786,18.0317,210800.0
2005-04-28 10:20:00,20.34,20.39,20.31,20.33,161200.0,18.014,18.0583,17.9874,18.0051,161200.0
2005-04-28 10:30:00,20.34,20.38,20.28,20.3,103200.0,18.014,18.0494,17.9609,17.9786,103200.0
2005-04-28 10:40:00,20.3,20.32,20.27,20.3,138800.0,17.9786,17.9963,17.952,17.9786,138800.0
2005-04-28 10:50:00,20.29,20.33,20.27,20.31,107800.0,17.9697,18.0051,17.952,17.9874,107800.0
2005-04-28 11:00:00,20.3,20.35,20.29,20.31,75400.0,17.9786,18.0229,17.9697,17.9874,75400.0
2005-04-28 11:10:00,20.3,20.31,20.27,20.27,70200.0,17.9786,17.9874,17.952,17.952,70200.0
2005-04-28 11:20:00,20.29,20.3,20.23,20.23,155200.0,17.9697,17.9786,17.9166,17.9166,155200.0
2005-04-28 11:30:00,20.23,20.24,20.17,20.18,115600.0,17.9166,17.9254,17.8634,17.8723,115600.0
2005-04-28 11:40:00,20.19,20.28,20.19,20.28,66600.0,17.8812,17.9609,17.8812,17.9609,66600.0
2005-04-28 11:50:00,20.27,20.28,20.24,20.24,55800.0,17.952,17.9609,17.9254,17.9254,55800.0
2005-04-28 12:00:00,20.24,20.28,20.21,20.24,69400.0,17.9254,17.9609,17.8989,17.9254,69400.0
2005-04-28 12:10:00,20.24,20.25,20.18,20.24,61200.0,17.9254,17.9343,17.8723,17.9254,61200.0
2005-04-28 12:20:00,20.25,20.25,20.17,20.17,76200.0,17.9343,17.9343,17.8634,17.8634,76200.0
2005-04-28 12:30:00,20.18,20.23,20.17,20.22,93800.0,17.8723,17.9166,17.8634,17.9077,93800.0
2005-04-28 12:40:00,20.22,20.25,20.21,20.22,69000.0,17.9077,17.9343,17.8989,17.9077,69000.0
2005-04-28 12:50:00,20.22,20.24,20.2,20.2,16200.0,17.9077,17.9254,17.89,17.89,16200.0
2005-04-28 13:00:00,20.2,20.22,20.18,20.21,44600.0,17.89,17.9077,17.8723,17.8989,44600.0
2005-04-28 13:10:00,20.21,20.21,20.17,20.18,54200.0,17.8989,17.8989,17.8634,17.8723,54200.0
2005-04-28 13:20:00,20.18,20.2,20.17,20.18,42800.0,17.8723,17.89,17.8634,17.8723,42800.0
2005-04-28 13:30:00,20.18,20.18,20.13,20.17,119200.0,17.8723,17.8723,17.828,17.8634,119200.0
2005-04-28 13:40:00,20.16,20.18,20.13,20.15,115600.0,17.8546,17.8723,17.828,17.8457,115600.0
2005-04-28 13:50:00,20.16,20.18,20.16,20.17,61600.0,17.8546,17.8723,17.8546,17.8634,61600.0
2005-04-28 14:00:00,20.17,20.18,20.13,20.14,91000.0,17.8634,17.8723,17.828,17.8369,91000.0
2005-04-28 14:10:00,20.14,20.17,20.11,20.12,137400.0,17.8369,17.8634,17.8103,17.8192,137400.0
2005-04-28 14:20:00,20.11,20.13,20.02,20.02,269400.0,17.8103,17.828,17.7306,17.7306,269400.0
2005-04-28 14:30:00,20.01,20.05,20.01,20.05,127000.0,17.7217,17.7572,17.7217,17.7572,127000.0
2005-04-28 14:40:00,20.05,20.07,20.03,20.05,251000.0,17.7572,17.7749,17.7395,17.7572,251000.0
2005-04-28 14:50:00,20.05,20.1,20.05,20.08,192400.0,17.7572,17.8014,17.7572,17.7837,192400.0
2005-04-28 15:00:00,20.08,20.08,20.03,20.04,220800.0,17.7837,17.7837,17.7395,17.7483,220800.0
2005-04-28 15:10:00,20.04,20.06,20.01,20.05,192000.0,17.7483,17.766,17.7217,17.7572,192000.0
2005-04-28 15:20:00,20.04,20.05,19.99,20.0,194800.0,17.7483,17.7572,17.704,17.7129,194800.0
2005-04-28 15:30:00,20.0,20.04,19.95,19.98,191400.0,17.7129,17.7483,17.6686,17.6952,191400.0
2005-04-28 15:40:00,19.98,20.49,19.98,20.0,268400.0,17.6952,18.1468,17.6952,17.7129,268400.0
2005-04-28 15:50:00,20.0,20.05,19.99,20.0,431600.0,17.7129,17.7572,17.704,17.7129,431600.0
2005-04-29 09:30:00,20.06,20.22,20.0,20.11,91400.0,17.766,17.9077,17.7129,17.8103,91400.0
2005-04-29 09:40:00,20.13,20.13,19.93,20.03,134600.0,17.828,17.828,17.6509,17.7395,134600.0
2005-04-29 09:50:00,20.03,20.13,20.02,20.1,81400.0,17.7395,17.828,17.7306,17.8014,81400.0
2005-04-29 10:00:00,20.1,20.11,19.99,20.03,239600.0,17.8014,17.8103,17.704,17.7395,239600.0
2005-04-29 10:10:00,20.03,20.05,19.99,20.0,61200.0,17.7395,17.7572,17.704,17.7129,61200.0
2005-04-29 10:20:00,20.0,20.03,19.96,20.02,83600.0,17.7129,17.7395,17.6775,17.7306,83600.0
2005-04-29 10:30:00,20.03,20.05,19.96,20.0,73200.0,17.7395,17.7572,17.6775,17.7129,73200.0
2005-04-29 10:40:00,20.0,20.04,19.84,19.87,246200.0,17.7129,17.7483,17.5712,17.5977,246200.0
2005-04-29 10:50:00,19.87,19.92,19.85,19.91,75600.0,17.5977,17.642,17.58,17.6332,75600.0
2005-04-29 11:00:00,19.9,20.01,19.88,20.0,134400.0,17.6243,17.7217,17.6066,17.7129,134400.0
2005-04-29 11:10:00,19.99,20.06,19.99,20.05,76000.0,17.704,17.766,17.704,17.7572,76000.0
2005-04-29 11:20:00,20.05,20.06,19.99,20.03,61400.0,17.7572,17.766,17.704,17.7395,61400.0
2005-04-29 11:30:00,20.03,20.03,19.99,19.99,55600.0,17.7395,17.7395,17.704,17.704,55600.0
2005-04-29 11:40:00,20.0,20.0,19.99,20.0,28400.0,17.7129,17.7129,17.704,17.7129,28400.0
2005-04-29 11:50:00,20.0,20.0,19.98,19.98,39600.0,17.7129,17.7129,17.6952,17.6952,39600.0
2005-04-29 12:00:00,19.98,20.0,19.98,19.99,33000.0,17.6952,17.7129,17.6952,17.704,33000.0
2005-04-29 12:10:00,19.99,20.0,19.99,20.0,39200.0,17.704,17.7129,17.704,17.7129,39200.0
2005-04-29 12:20:00,20.0,20.02,20.0,20.0,29000.0,17.7129,17.7306,17.7129,17.7129,29000.0
2005-04-29 12:30:00,20.0,20.0,19.99,20.0,39200.0,17.7129,17.7129,17.704,17.7129,39200.0
2005-04-29 12:40:00,20.0,20.0,20.0,20.0,33600.0,17.7129,17.7129,17.7129,17.7129,33600.0
2005-04-29 12:50:00,20.0,20.0,19.99,20.0,43600.0,17.7129,17.7129,17.704,17.7129,43600.0
2005-04-29 13:00:00,20.0,20.06,19.98,20.03,227400.0,17.7129,17.766,17.6952,17.7395,227400.0
2005-04-29 13:10:00,20.02,20.04,19.99,20.02,38600.0,17.7306,17.7483,17.704,17.7306,38600.0
2005-04-29 13:20:00,20.02,20.04,19.95,19.97,158200.0,17.7306,17.7483,17.6686,17.6863,158200.0
2005-04-29 13:30:00,19.97,20.0,19.95,19.97,33400.0,17.6863,17.7129,17.6686,17.6863,33400.0
2005-04-29 13:40:00,19.95,20.0,19.95,20.0,21400.0,17.6686,17.7129,17.6686,17.7129,21400.0
2005-04-29 13:50:00,20.0,20.0,19.98,19.99,39800.0,17.7129,17.7129,17.6952,17.704,39800.0
2005-04-29 14:00:00,20.0,20.05,20.0,20.02,40200.0,17.7129,17.7572,17.7129,17.7306,40200.0
2005-04-29 14:10:00,20.04,20.05,19.99,20.0,77600.0,17.7483,17.7572,17.704,17.7129,77600.0
2005-04-29 14:20:00,20.0,20.08,20.0,20.06,75600.0,17.7129,17.7837,17.7129,17.766,75600.0
2005-04-29 14:30:00,20.05,20.17,20.05,20.11,121000.0,17.7572,17.8634,17.7572,17.8103,121000.0
2005-04-29 14:40:00,20.11,20.23,20.03,20.19,91000.0,17.8103,17.9166,17.7395,17.8812,91000.0
2005-04-29 14:50:00,20.19,20.22,20.15,20.15,49800.0,17.8812,17.9077,17.8457,17.8457,49800.0
2005-04-29 15:00:00,20.15,20.18,20.11,20.13,60600.0,17.8457,17.8723,17.8103,17.828,60600.0
2005-04-29 15:10:00,20.13,20.14,20.11,20.14,48800.0,17.828,17.8369,17.8103,17.8369,48800.0
2005-04-29 15:20:00,20.13,20.15,20.12,20.15,59000.0,17.828,17.8457,17.8192,17.8457,59000.0
2005-04-29 15:30:00,20.15,20.15,20.12,20.13,80200.0,17.8457,17.8457,17.8192,17.828,80200.0
2005-04-29 15:40:00,20.13,20.18,20.12,20.16,89200.0,17.828,17.8723,17.8192,17.8546,89200.0
2005-04-29 15:50:00,20.17,20.18,20.09,20.16,218800.0,17.8634,17.8723,17.7926,17.8546,218800.0
2005-05-02 09:30:00,20.29,20.48,20.27,20.45,149600.0,17.9697,18.138,17.952,18.1114,149600.0
2005-05-02 09:40:00,20.45,20.61,20.43,20.57,214200.0,18.1114,18.2531,18.0937,18.2177,214200.0
2005-05-02 09:50:00,20.58,20.59,20.5,20.58,132000.0,18.2266,18.2354,18.1557,18.2266,132000.0
2005-05-02 10:00:00,20.58,20.58,20.51,20.55,169200.0,18.2266,18.2266,18.1646,18.2,169200.0
2005-05-02 10:10:00,20.55,20.57,20.38,20.48,168600.0,18.2,18.2177,18.0494,18.138,168600.0
2005-05-02 10:20:00,20.49,20.54,20.49,20.5,63600.0,18.1468,18.1911,18.1468,18.1557,63600.0
2005-05-02 10:30:00,20.51,20.56,20.44,20.54,183400.0,18.1646,18.2088,18.1026,18.1911,183400.0
2005-05-02 10:40:00,20.54,20.58,20.52,20.57,72400.0,18.1911,18.2266,18.1734,18.2177,72400.0
2005-05-02 10:50:00,20.57,20.58,20.55,20.56,112400.0,18.2177,18.2266,18.2,18.2088,112400.0
2005-05-02 11:00:00,20.56,20.59,20.53,20.54,67400.0,18.2088,18.2354,18.1823,18.1911,67400.0
2005-05-02 11:10:00,20.55,20.61,20.54,20.6,94000.0,18.2,18.2531,18.1911,18.2443,94000.0
2005-05-02 11:20:00,20.6,20.61,20.58,20.6,76000.0,18.2443,18.2531,18.2266,18.2443,76000.0
2005-05-02 11:30:00,20.61,20.64,20.58,20.6,100000.0,18.2531,18.2797,18.2266,18.2443,100000.0
2005-05-02 11:40:00,20.6,20.61,20.57,20.58,55800.0,18.2443,18.2531,18.2177,18.2266,55800.0
2005-05-02 11:50:00,20.58,20.58,20.57,20.57,83400.0,18.2266,18.2266,18.2177,18.2177,83400.0
2005-05-02 12:00:00,20.57,20.57,20.54,20.56,84200.0,18.2177,18.2177,18.1911,18.2088,84200.0
2005-05-02 12:10:00,20.56,20.59,20.56,20.58,103400.0,18.2088,18.2354,18.2088,18.2266,103400.0
2005-05-02 12:20:00,20.58,20.65,20.58,20.64,67200.0,18.2266,18.2886,18.2266,18.2797,67200.0
2005-05-02 12:30:00,20.64,20.64,20.63,20.63,42000.0,18.2797,18.2797,18.2708,18.2708,42000.0
2005-05-02 12:40:00,20.63,20.66,20.63,20.66,111400.0,18.2708,18.2974,18.2708,18.2974,111400.0
2005-05-02 12:50:00,20.66,20.66,20.65,20.66,78600.0,18.2974,18.2974,18.2886,18.2974,78600.0
2005-05-02 13:00:00,20.66,20.68,20.65,20.68,48600.0,18.2974,18.3151,18.2886,18.3151,48600.0
2005-05-02 13:10:00,20.68,20.68,20.65,20.65,59800.0,18.3151,18.3151,18.2886,18.2886,59800.0
2005-05-02 13:20:00,20.65,20.66,20.56,20.56,114600.0,18.2886,18.2974,18.2088,18.2088,114600.0
2005-05-02 13:30:00,20.56,20.6,20.55,20.6,39800.0,18.2088,18.2443,18.2,18.2443,39800.0
2005-05-02 13:40:00,20.6,20.6,20.55,20.55,70400.0,18.2443,18.2443,18.2,18.2,70400.0
2005-05-02 13:50:00,20.55,20.56,20.54,20.54,28000.0,18.2,18.2088,18.1911,18.1911,28000.0
2005-05-02 14:00:00,20.53,20.54,20.42,20.5,172600.0,18.1823,18.1911,18.0849,18.1557,172600.0
2005-05-02 14:10:00,20.5,20.5,20.49,20.49,44200.0,18.1557,18.1557,18.1468,18.1468,44200.0
2005-05-02 14:20:00,20.49,20.5,20.48,20.49,26000.0,18.1468,18.1557,18.138,18.1468,26000.0
2005-05-02 14:30:00,20.49,20.5,20.48,20.5,34400.0,18.1468,18.1557,18.138,18.1557,34400.0
2005-05-02 14:40:00,20.5,20.5,20.47,20.47,83800.0,18.1557,18.1557,18.1291,18.1291,83800.0
2005-05-02 14:50:00,20.47,20.49,20.44,20.48,53000.0,18.1291,18.1468,18.1026,18.138,53000.0
2005-05-02 15:00:00,20.48,20.49,20.46,20.49,77200.0,18.138,18.1468,18.1203,18.1468,77200.0
2005-05-02 15:10:00,20.49,20.5,20.49,20.5,34600.0,18.1468,18.1557,18.1468,18.1557,34600.0
2005-05-02 15:20:00,20.5,20.56,20.5,20.56,71400.0,18.1557,18.2088,18.1557,18.2088,71400.0
2005-05-02 15:30:00,20.57,20.57,20.53,20.55,92600.0,18.2177,18.2177,18.1823,18.2,92600.0
2005-05-02 15:40:00,20.56,20.57,20.52,20.57,147000.0,18.2088,18.2177,18.1734,18.2177,147000.0
2005-05-02 15:50:00,20.57,20.59,20.46,20.56,383600.0,18.2177,18.2354,18.1203,18.2088,383600.0
2005-05-03 09:30:00,20.44,20.75,20.43,20.75,134800.0,18.1026,18.3771,18.0937,18.3771,134800.0
2005-05-03 09:40:00,20.73,20.83,20.66,20.73,294400.0,18.3594,18.448,18.2974,18.3594,294400.0
2005-05-03 09:50:00,20.73,20.95,20.73,20.92,103200.0,18.3594,18.5542,18.3594,18.5277,103200.0
2005-05-03 10:00:00,20.92,20.99,20.74,20.77,201200.0,18.5277,18.5897,18.3683,18.3948,201200.0
2005-05-03 10:10:00,20.78,20.85,20.75,20.79,58400.0,18.4037,18.4657,18.3771,18.4125,58400.0
2005-05-03 10:20:00,20.8,20.85,20.8,20.85,76800.0,18.4214,18.4657,18.4214,18.4657,76800.0
2005-05-03 10:30:00,20.85,20.86,20.81,20.86,107600.0,18.4657,18.4745,18.4303,18.4745,107600.0
2005-05-03 10:40:00,20.86,20.97,20.86,20.92,73800.0,18.4745,18.572,18.4745,18.5277,73800.0
2005-05-03 10:50:00,20.93,20.93,20.84,20.89,66200.0,18.5365,18.5365,18.4568,18.5011,66200.0
2005-05-03 11:00:00,20.88,20.88,20.78,20.8,98000.0,18.4922,18.4922,18.4037,18.4214,98000.0
2005-05-03 11:10:00,20.81,20.84,20.74,20.78,61400.0,18.4303,18.4568,18.3683,18.4037,61400.0
2005-05-03 11:20:00,20.79,20.8,20.7,20.72,74000.0,18.4125,18.4214,18.3328,18.3505,74000.0
2005-05-03 11:30:00,20.72,20.76,20.68,20.74,271600.0,18.3505,18.386,18.3151,18.3683,271600.0
2005-05-03 11:40:00,20.74,20.75,20.7,20.7,39200.0,18.3683,18.3771,18.3328,18.3328,39200.0
2005-05-03 11:50:00,20.7,20.73,20.69,20.71,42200.0,18.3328,18.3594,18.324,18.3417,42200.0
2005-05-03 12:00:00,20.73,20.73,20.7,20.72,52400.0,18.3594,18.3594,18.3328,18.3505,52400.0
2005-05-03 12:10:00,20.73,20.73,20.72,20.73,43200.0,18.3594,18.3594,18.3505,18.3594,43200.0
2005-05-03 12:20:00,20.73,20.73,20.71,20.72,33000.0,18.3594,18.3594,18.3417,18.3505,33000.0
2005-05-03 12:30:00,20.72,20.73,20.72,20.72,29000.0,18.3505,18.3594,18.3505,18.3505,29000.0
2005-05-03 12:40:00,20.72,20.73,20.72,20.73,33800.0,18.3505,18.3594,18.3505,18.3594,33800.0
2005-05-03 12:50:00,20.72,20.73,20.72,20.72,32000.0,18.3505,18.3594,18.3505,18.3505,32000.0
2005-05-03 13:00:00,20.72,20.73,20.71,20.73,44800.0,18.3505,18.3594,18.3417,18.3594,44800.0
2005-05-03 13:10:00,20.73,20.73,20.72,20.73,45800.0,18.3594,18.3594,18.3505,18.3594,45800.0
2005-05-03 13:20:00,20.73,20.73,20.7,20.72,36800.0,18.3594,18.3594,18.3328,18.3505,36800.0
2005-05-03 13:30:00,20.71,20.72,20.7,20.71,49200.0,18.3417,18.3505,18.3328,18.3417,49200.0
2005-05-03 13:40:00,20.71,20.72,20.65,20.65,60200.0,18.3417,18.3505,18.2886,18.2886,60200.0
2005-05-03 13:50:00,20.65,20.7,20.65,20.7,62200.0,18.2886,18.3328,18.2886,18.3328,62200.0
2005-05-03 14:00:00,20.7,20.7,20.67,20.67,31200.0,18.3328,18.3328,18.3063,18.3063,31200.0
2005-05-03 14:10:00,20.67,20.71,20.54,20.54,108600.0,18.3063,18.3417,18.1911,18.1911,108600.0
2005-05-03 14:20:00,20.54,20.61,20.5,20.56,114000.0,18.1911,18.2531,18.1557,18.2088,114000.0
2005-05-03 14:30:00,20.57,20.66,20.55,20.64,118800.0,18.2177,18.2974,18.2,18.2797,118800.0
2005-05-03 14:40:00,20.63,20.63,20.57,20.59,54000.0,18.2708,18.2708,18.2177,18.2354,54000.0
2005-05-03 14:50:00,20.6,20.65,20.57,20.64,66400.0,18.2443,18.2886,18.2177,18.2797,66400.0
2005-05-03 15:00:00,20.64,20.66,20.43,20.46,139800.0,18.2797,18.2974,18.0937,18.1203,139800.0
2005-05-03 15:10:00,20.45,20.5,20.45,20.5,128200.0,18.1114,18.1557,18.1114,18.1557,128200.0
2005-05-03 15:20:00,20.5,20.58,20.48,20.57,101600.0,18.1557,18.2266,18.138,18.2177,101600.0
2005-05-03 15:30:00,20.57,20.6,20.51,20.59,76800.0,18.2177,18.2443,18.1646,18.2354,76800.0
2005-05-03 15:40:00,20.59,20.6,20.53,20.55,98000.0,18.2354,18.2443,18.1823,18.2,98000.0
2005-05-03 15:50:00,20.56,20.62,20.54,20.61,241800.0,18.2088,18.262,18.1911,18.2531,241800.0
2005-05-04 09:30:00,20.72,20.77,20.63,20.77,114200.0,18.3505,18.3948,18.2708,18.3948,114200.0
2005-05-04 09:40:00,20.77,20.84,20.74,20.82,126800.0,18.3948,18.4568,18.3683,18.4391,126800.0
2005-05-04 09:50:00,20.83,20.86,20.75,20.82,75800.0,18.448,18.4745,18.3771,18.4391,75800.0
2005-05-04 10:00:00,20.82,20.83,20.76,20.76,81000.0,18.4391,18.448,18.386,18.386,81000.0
2005-05-04 10:10:00,20.76,20.77,20.66,20.68,61200.0,18.386,18.3948,18.2974,18.3151,61200.0
2005-05-04 10:20:00,20.68,20.73,20.68,20.71,118000.0,18.3151,18.3594,18.3151,18.3417,118000.0
2005-05-04 10:30:00,20.71,20.8,20.71,20.76,145400.0,18.3417,18.4214,18.3417,18.386,145400.0
2005-05-04 10:40:00,20.75,20.75,20.69,20.7,110600.0,18.3771,18.3771,18.324,18.3328,110600.0
2005-05-04 10:50:00,20.7,20.75,20.69,20.75,68200.0,18.3328,18.3771,18.324,18.3771,68200.0
2005-05-04 11:00:00,20.75,20.75,20.74,20.74,49000.0,18.3771,18.3771,18.3683,18.3683,49000.0
2005-05-04 11:10:00,20.74,20.75,20.7,20.73,80400.0,18.3683,18.3771,18.3328,18.3594,80400.0
2005-05-04 11:20:00,20.72,20.74,20.72,20.74,62200.0,18.3505,18.3683,18.3505,18.3683,62200.0
2005-05-04 11:30:00,20.74,20.78,20.72,20.78,126400.0,18.3683,18.4037,18.3505,18.4037,126400.0
2005-05-04 11:40:00,20.79,20.81,20.75,20.77,155600.0,18.4125,18.4303,18.3771,18.3948,155600.0
2005-05-04 11:50:00,20.76,20.77,20.75,20.76,78200.0,18.386,18.3948,18.3771,18.386,78200.0
2005-05-04 12:00:00,20.76,20.76,20.75,20.75,61200.0,18.386,18.386,18.3771,18.3771,61200.0
2005-05-04 12:10:00,20.75,20.79,20.74,20.75,95800.0,18.3771,18.4125,18.3683,18.3771,95800.0
2005-05-04 12:20:00,20.75,20.79,20.75,20.78,106800.0,18.3771,18.4125,18.3771,18.4037,106800.0
2005-05-04 12:30:00,20.78,20.79,20.77,20.78,44000.0,18.4037,18.4125,18.3948,18.4037,44000.0
2005-05-04 12:40:00,20.78,20.79,20.78,20.78,32400.0,18.4037,18.4125,18.4037,18.4037,32400.0
2005-05-04 12:50:00,20.78,20.83,20.78,20.82,90000.0,18.4037,18.448,18.4037,18.4391,90000.0
2005-05-04 13:00:00,20.82,20.83,20.8,20.83,81200.0,18.4391,18.448,18.4214,18.448,81200.0
2005-05-04 13:10:00,20.83,20.84,20.81,20.82,23000.0,18.448,18.4568,18.4303,18.4391,23000.0
2005-05-04 13:20:00,20.82,20.83,20.82,20.83,30800.0,18.4391,18.448,18.4391,18.448,30800.0
2005-05-04 13:30:00,20.83,20.84,20.8,20.82,27600.0,18.448,18.4568,18.4214,18.4391,27600.0
2005-05-04 13:40:00,20.83,20.88,20.83,20.87,34400.0,18.448,18.4922,18.448,18.4834,34400.0
2005-05-04 13:50:00,20.87,20.98,20.86,20.97,79200.0,18.4834,18.5808,18.4745,18.572,79200.0
2005-05-04 14:00:00,20.98,20.98,20.92,20.93,63200.0,18.5808,18.5808,18.5277,18.5365,63200.0
2005-05-04 14:10:00,20.93,20.98,20.93,20.98,52200.0,18.5365,18.5808,18.5365,18.5808,52200.0
2005-05-04 14:20:00,20.97,20.99,20.97,20.98,29600.0,18.572,18.5897,18.572,18.5808,29600.0
2005-05-04 14:30:00,20.98,20.98,20.96,20.96,37200.0,18.5808,18.5808,18.5631,18.5631,37200.0
2005-05-04 14:40:00,20.96,20.97,20.94,20.95,40200.0,18.5631,18.572,18.5454,18.5542,40200.0
2005-05-04 14:50:00,20.95,20.97,20.95,20.96,47600.0,18.5542,18.572,18.5542,18.5631,47600.0
2005-05-04 15:00:00,20.96,20.96,20.93,20.93,29800.0,18.5631,18.5631,18.5365,18.5365,29800.0
2005-05-04 15:10:00,20.94,21.0,20.93,20.99,73000.0,18.5454,18.5985,18.5365,18.5897,73000.0
2005-05-04 15:20:00,21.0,21.0,20.98,21.0,41400.0,18.5985,18.5985,18.5808,18.5985,41400.0
2005-05-04 15:30:00,21.0,21.02,20.99,21.0,81400.0,18.5985,18.6162,18.5897,18.5985,81400.0
2005-05-04 15:40:00,21.0,21.03,20.98,20.99,117000.0,18.5985,18.6251,18.5808,18.5897,117000.0
2005-05-04 15:50:00,20.99,21.0,20.93,20.99,227200.0,18.5897,18.5985,18.5365,18.5897,227200.0
2005-05-05 09:30:00,21.04,21.05,20.86,20.98,191800.0,18.634,18.6428,18.4745,18.5808,191800.0
2005-05-05 09:40:00,20.97,21.05,20.94,21.0,80400.0,18.572,18.6428,18.5454,18.5985,80400.0
2005-05-05 09:50:00,21.01,21.14,20.97,21.13,99600.0,18.6074,18.7225,18.572,18.7137,99600.0
2005-05-05 10:00:00,21.11,21.2,21.11,21.14,100400.0,18.6959,18.7757,18.6959,18.7225,100400.0
2005-05-05 10:10:00,21.14,21.16,21.08,21.08,48600.0,18.7225,18.7402,18.6694,18.6694,48600.0
2005-05-05 10:20:00,21.07,21.12,21.04,21.11,47800.0,18.6605,18.7048,18.634,18.6959,47800.0
2005-05-05 10:30:00,21.11,21.2,21.11,21.15,87400.0,18.6959,18.7757,18.6959,18.7314,87400.0
2005-05-05 10:40:00,21.15,21.21,21.13,21.14,60200.0,18.7314,18.7845,18.7137,18.7225,60200.0
2005-05-05 10:50:00,21.14,21.2,21.1,21.18,49600.0,18.7225,18.7757,18.6871,18.7579,49600.0
2005-05-05 11:00:00,21.19,21.2,21.14,21.15,67800.0,18.7668,18.7757,18.7225,18.7314,67800.0
2005-05-05 11:10:00,21.15,21.18,21.15,21.15,41600.0,18.7314,18.7579,18.7314,18.7314,41600.0
2005-05-05 11:20:00,21.15,21.15,21.04,21.05,64000.0,18.7314,18.7314,18.634,18.6428,64000.0
2005-05-05 11:30:00,21.05,21.05,20.99,20.99,56000.0,18.6428,18.6428,18.5897,18.5897,56000.0
2005-05-05 11:40:00,21.0,21.0,20.96,20.99,44400.0,18.5985,18.5985,18.5631,18.5897,44400.0
2005-05-05 11:50:00,20.99,21.01,20.97,21.0,176400.0,18.5897,18.6074,18.572,18.5985,176400.0
2005-05-05 12:00:00,21.0,21.05,20.99,21.03,34600.0,18.5985,18.6428,18.5897,18.6251,34600.0
2005-05-05 12:10:00,21.03,21.05,21.02,21.05,35800.0,18.6251,18.6428,18.6162,18.6428,35800.0
2005-05-05 12:20:00,21.06,21.08,21.04,21.06,71800.0,18.6517,18.6694,18.634,18.6517,71800.0
2005-05-05 12:30:00,21.06,21.07,20.95,20.95,47800.0,18.6517,18.6605,18.5542,18.5542,47800.0
2005-05-05 12:40:00,20.95,21.02,20.9,20.91,84800.0,18.5542,18.6162,18.51,18.5188,84800.0
2005-05-05 12:50:00,20.91,20.98,20.86,20.86,52200.0,18.5188,18.5808,18.4745,18.4745,52200.0
2005-05-05 13:00:00,20.86,21.0,20.77,20.9,190600.0,18.4745,18.5985,18.3948,18.51,190600.0
2005-05-05 13:10:00,20.9,20.92,20.83,20.85,51400.0,18.51,18.5277,18.448,18.4657,51400.0
2005-05-05 13:20:00,20.83,20.86,20.78,20.85,76400.0,18.448,18.4745,18.4037,18.4657,76400.0
2005-05-05 13:30:00,20.85,20.86,20.8,20.84,71200.0,18.4657,18.4745,18.4214,18.4568,71200.0
2005-05-05 13:40:00,20.85,20.88,20.81,20.87,33400.0,18.4657,18.4922,18.4303,18.4834,33400.0
2005-05-05 13:50:00,20.88,20.89,20.81,20.86,30000.0,18.4922,18.5011,18.4303,18.4745,30000.0
2005-05-05 14:00:00,20.88,20.95,20.87,20.92,106800.0,18.4922,18.5542,18.4834,18.5277,106800.0
2005-05-05 14:10:00,20.92,20.95,20.91,20.94,38200.0,18.5277,18.5542,18.5188,18.5454,38200.0
2005-05-05 14:20:00,20.95,20.98,20.93,20.95,34400.0,18.5542,18.5808,18.5365,18.5542,34400.0
2005-05-05 14:30:00,20.95,20.99,20.93,20.96,55400.0,18.5542,18.5897,18.5365,18.5631,55400.0
2005-05-05 14:40:00,20.97,20.99,20.93,20.99,34000.0,18.572,18.5897,18.5365,18.5897,34000.0
2005-05-05 14:50:00,20.99,20.99,20.91,20.92,38200.0,18.5897,18.5897,18.5188,18.5277,38200.0
2005-05-05 15:00:00,20.92,20.93,20.86,20.91,45200.0,18.5277,18.5365,18.4745,18.5188,45200.0
2005-05-05 15:10:00,20.91,20.98,20.9,20.94,63800.0,18.5188,18.5808,18.51,18.5454,63800.0
2005-05-05 15:20:00,20.95,20.97,20.92,20.93,48200.0,18.5542,18.572,18.5277,18.5365,48200.0
2005-05-05 15:30:00,20.93,21.01,20.93,20.99,100800.0,18.5365,18.6074,18.5365,18.5897,100800.0
2005-05-05 15:40:00,20.99,21.0,20.96,21.0,55400.0,18.5897,18.5985,18.5631,18.5985,55400.0
2005-05-05 15:50:00,21.0,21.02,20.98,21.02,138000.0,18.5985,18.6162,18.5808,18.6162,138000.0
2005-05-06 09:30:00,21.14,21.17,20.95,20.97,325200.0,18.7225,18.7491,18.5542,18.572,325200.0
2005-05-06 09:40:00,20.97,21.0,20.9,21.0,225000.0,18.572,18.5985,18.51,18.5985,225000.0
2005-05-06 09:50:00,21.0,21.04,20.96,21.04,146000.0,18.5985,18.634,18.5631,18.634,146000.0
2005-05-06 10:00:00,21.04,21.12,21.0,21.02,183600.0,18.634,18.7048,18.5985,18.6162,183600.0
2005-05-06 10:10:00,21.0,21.04,20.96,20.98,137600.0,18.5985,18.634,18.5631,18.5808,137600.0
2005-05-06 10:20:00,20.97,21.03,20.97,21.0,88800.0,18.572,18.6251,18.572,18.5985,88800.0
2005-05-06 10:30:00,21.0,21.06,20.96,20.98,143800.0,18.5985,18.6517,18.5631,18.5808,143800.0
2005-05-06 10:40:00,20.99,20.99,20.91,20.92,57600.0,18.5897,18.5897,18.5188,18.5277,57600.0
2005-05-06 10:50:00,20.91,20.92,20.9,20.91,96000.0,18.5188,18.5277,18.51,18.5188,96000.0
2005-05-06 11:00:00,20.91,20.95,20.9,20.9,65000.0,18.5188,18.5542,18.51,18.51,65000.0
2005-05-06 11:10:00,20.9,20.91,20.89,20.9,42800.0,18.51,18.5188,18.5011,18.51,42800.0
2005-05-06 11:20:00,20.9,20.91,20.86,20.86,92600.0,18.51,18.5188,18.4745,18.4745,92600.0
2005-05-06 11:30:00,20.86,20.92,20.86,20.91,133200.0,18.4745,18.5277,18.4745,18.5188,133200.0
2005-05-06 11:40:00,20.91,20.94,20.88,20.89,131200.0,18.5188,18.5454,18.4922,18.5011,131200.0
2005-05-06 11:50:00,20.89,20.9,20.85,20.88,62400.0,18.5011,18.51,18.4657,18.4922,62400.0
2005-05-06 12:00:00,20.87,20.89,20.83,20.83,84600.0,18.4834,18.5011,18.448,18.448,84600.0
2005-05-06 12:10:00,20.83,20.83,20.75,20.77,132400.0,18.448,18.448,18.3771,18.3948,132400.0
2005-05-06 12:20:00,20.78,20.78,20.72,20.78,66600.0,18.4037,18.4037,18.3505,18.4037,66600.0
2005-05-06 12:30:00,20.77,20.81,20.76,20.76,52600.0,18.3948,18.4303,18.386,18.386,52600.0
2005-05-06 12:40:00,20.77,20.78,20.73,20.73,73600.0,18.3948,18.4037,18.3594,18.3594,73600.0
2005-05-06 12:50:00,20.73,20.75,20.73,20.74,22400.0,18.3594,18.3771,18.3594,18.3683,22400.0
2005-05-06 13:00:00,20.74,20.75,20.7,20.71,154600.0,18.3683,18.3771,18.3328,18.3417,154600.0
2005-05-06 13:10:00,20.7,20.71,20.67,20.7,67000.0,18.3328,18.3417,18.3063,18.3328,67000.0
2005-05-06 13:20:00,20.7,20.7,20.68,20.68,68800.0,18.3328,18.3328,18.3151,18.3151,68800.0
2005-05-06 13:30:00,20.68,20.69,20.67,20.68,64800.0,18.3151,18.324,18.3063,18.3151,64800.0
2005-05-06 13:40:00,20.68,20.68,20.67,20.67,22600.0,18.3151,18.3151,18.3063,18.3063,22600.0
2005-05-06 13:50:00,20.67,20.67,20.66,20.66,18000.0,18.3063,18.3063,18.2974,18.2974,18000.0
2005-05-06 14:00:00,20.66,20.68,20.66,20.67,65800.0,18.2974,18.3151,18.2974,18.3063,65800.0
2005-05-06 14:10:00,20.67,20.68,20.67,20.67,49800.0,18.3063,18.3151,18.3063,18.3063,49800.0
2005-05-06 14:20:00,20.67,20.67,20.63,20.63,93200.0,18.3063,18.3063,18.2708,18.2708,93200.0
2005-05-06 14:30:00,20.63,20.66,20.63,20.64,50400.0,18.2708,18.2974,18.2708,18.2797,50400.0
2005-05-06 14:40:00,20.64,20.71,20.64,20.7,82200.0,18.2797,18.3417,18.2797,18.3328,82200.0
2005-05-06 14:50:00,20.69,20.7,20.67,20.67,101000.0,18.324,18.3328,18.3063,18.3063,101000.0
2005-05-06 15:00:00,20.68,20.68,20.65,20.66,50200.0,18.3151,18.3151,18.2886,18.2974,50200.0
2005-05-06 15:10:00,20.66,20.68,20.63,20.67,147400.0,18.2974,18.3151,18.2708,18.3063,147400.0
2005-05-06 15:20:00,20.67,20.73,20.67,20.7,197000.0,18.3063,18.3594,18.3063,18.3328,197000.0
2005-05-06 15:30:00,20.7,20.73,20.7,20.73,129400.0,18.3328,18.3594,18.3328,18.3594,129400.0
2005-05-06 15:40:00,20.72,20.74,20.71,20.73,123400.0,18.3505,18.3683,18.3417,18.3594,123400.0
2005-05-06 15:50:00,20.73,20.78,20.69,20.77,435400.0,18.3594,18.4037,18.324,18.3948,435400.0
2005-05-09 09:30:00,20.78,20.78,20.65,20.71,159000.0,18.4037,18.4037,18.2886,18.3417,159000.0
2005-05-09 09:40:00,20.7,20.8,20.68,20.75,100200.0,18.3328,18.4214,18.3151,18.3771,100200.0
2005-05-09 09:50:00,20.75,20.84,20.74,20.8,110400.0,18.3771,18.4568,18.3683,18.4214,110400.0
2005-05-09 10:00:00,20.82,20.86,20.77,20.82,90800.0,18.4391,18.4745,18.3948,18.4391,90800.0
2005-05-09 10:10:00,20.82,20.82,20.75,20.75,53000.0,18.4391,18.4391,18.3771,18.3771,53000.0
2005-05-09 10:20:00,20.75,20.8,20.75,20.77,74600.0,18.3771,18.4214,18.3771,18.3948,74600.0
2005-05-09 10:30:00,20.77,20.81,20.75,20.77,76000.0,18.3948,18.4303,18.3771,18.3948,76000.0
2005-05-09 10:40:00,20.77,20.79,20.74,20.79,63600.0,18.3948,18.4125,18.3683,18.4125,63600.0
2005-05-09 10:50:00,20.78,20.8,20.73,20.8,42200.0,18.4037,18.4214,18.3594,18.4214,42200.0
2005-05-09 11:00:00,20.8,20.83,20.79,20.83,91800.0,18.4214,18.448,18.4125,18.448,91800.0
2005-05-09 11:10:00,20.83,20.85,20.82,20.85,71200.0,18.448,18.4657,18.4391,18.4657,71200.0
2005-05-09 11:20:00,20.85,20.86,20.85,20.85,77800.0,18.4657,18.4745,18.4657,18.4657,77800.0
2005-05-09 11:30:00,20.85,20.92,20.85,20.9,117800.0,18.4657,18.5277,18.4657,18.51,117800.0
2005-05-09 11:40:00,20.9,20.93,20.9,20.93,76000.0,18.51,18.5365,18.51,18.5365,76000.0
2005-05-09 11:50:00,20.93,20.95,20.93,20.93,74800.0,18.5365,18.5542,18.5365,18.5365,74800.0
2005-05-09 12:00:00,20.93,20.99,20.93,20.97,107200.0,18.5365,18.5897,18.5365,18.572,107200.0
2005-05-09 12:10:00,20.98,21.0,20.98,21.0,81800.0,18.5808,18.5985,18.5808,18.5985,81800.0
2005-05-09 12:20:00,21.0,21.02,20.97,21.02,67400.0,18.5985,18.6162,18.572,18.6162,67400.0
2005-05-09 12:30:00,21.02,21.03,20.98,20.98,97800.0,18.6162,18.6251,18.5808,18.5808,97800.0
2005-05-09 12:40:00,20.99,21.02,20.99,21.02,97000.0,18.5897,18.6162,18.5897,18.6162,97000.0
2005-05-09 12:50:00,21.02,21.02,21.0,21.02,77200.0,18.6162,18.6162,18.5985,18.6162,77200.0
2005-05-09 13:00:00,21.02,21.02,20.97,20.98,63800.0,18.6162,18.6162,18.572,18.5808,63800.0
2005-05-09 13:10:00,20.99,21.02,20.99,21.02,47600.0,18.5897,18.6162,18.5897,18.6162,47600.0
2005-05-09 13:20:00,21.02,21.05,21.02,21.05,56000.0,18.6162,18.6428,18.6162,18.6428,56000.0
2005-05-09 13:30:00,21.05,21.06,21.05,21.05,45800.0,18.6428,18.6517,18.6428,18.6428,45800.0
2005-05-09 13:40:00,21.05,21.13,21.05,21.12,98600.0,18.6428,18.7137,18.6428,18.7048,98600.0
2005-05-09 13:50:00,21.12,21.13,21.1,21.13,61400.0,18.7048,18.7137,18.6871,18.7137,61400.0
2005-05-09 14:00:00,21.13,21.13,21.11,21.13,28400.0,18.7137,18.7137,18.6959,18.7137,28400.0
2005-05-09 14:10:00,21.12,21.13,21.11,21.13,60000.0,18.7048,18.7137,18.6959,18.7137,60000.0
2005-05-09 14:20:00,21.13,21.13,21.1,21.11,37000.0,18.7137,18.7137,18.6871,18.6959,37000.0
2005-05-09 14:30:00,21.11,21.11,21.11,21.11,58200.0,18.6959,18.6959,18.6959,18.6959,58200.0
2005-05-09 14:40:00,21.11,21.12,21.11,21.11,89200.0,18.6959,18.7048,18.6959,18.6959,89200.0
2005-05-09 14:50:00,21.11,21.14,21.11,21.14,82800.0,18.6959,18.7225,18.6959,18.7225,82800.0
2005-05-09 15:00:00,21.13,21.14,21.11,21.12,85600.0,18.7137,18.7225,18.6959,18.7048,85600.0
2005-05-09 15:10:00,21.11,21.13,21.1,21.11,60800.0,18.6959,18.7137,18.6871,18.6959,60800.0
2005-05-09 15:20:00,21.11,21.11,21.09,21.09,72400.0,18.6959,18.6959,18.6782,18.6782,72400.0
2005-05-09 15:30:00,21.09,21.12,21.09,21.1,152400.0,18.6782,18.7048,18.6782,18.6871,152400.0
2005-05-09 15:40:00,21.1,21.11,21.09,21.1,178800.0,18.6871,18.6959,18.6782,18.6871,178800.0
2005-05-09 15:50:00,21.1,21.1,21.05,21.08,345200.0,18.6871,18.6871,18.6428,18.6694,345200.0
2005-05-10 09:30:00,20.9,21.06,20.9,21.03,185400.0,18.51,18.6517,18.51,18.6251,185400.0
2005-05-10 09:40:00,21.04,21.04,20.9,20.9,40200.0,18.634,18.634,18.51,18.51,40200.0
2005-05-10 09:50:00,20.91,21.15,20.91,21.12,145400.0,18.5188,18.7314,18.5188,18.7048,145400.0
2005-05-10 10:00:00,21.11,21.16,21.03,21.03,87200.0,18.6959,18.7402,18.6251,18.6251,87200.0
2005-05-10 10:10:00,21.03,21.06,20.98,20.98,31400.0,18.6251,18.6517,18.5808,18.5808,31400.0
2005-05-10 10:20:00,20.98,20.99,20.86,20.93,82200.0,18.5808,18.5897,18.4745,18.5365,82200.0
2005-05-10 10:30:00,20.93,20.93,20.9,20.91,41000.0,18.5365,18.5365,18.51,18.5188,41000.0
2005-05-10 10:40:00,20.91,20.91,20.81,20.88,40200.0,18.5188,18.5188,18.4303,18.4922,40200.0
2005-05-10 10:50:00,20.86,20.89,20.86,20.88,61000.0,18.4745,18.5011,18.4745,18.4922,61000.0
2005-05-10 11:00:00,20.89,20.93,20.89,20.93,26200.0,18.5011,18.5365,18.5011,18.5365,26200.0
2005-05-10 11:10:00,20.92,20.96,20.92,20.95,14200.0,18.5277,18.5631,18.5277,18.5542,14200.0
2005-05-10 11:20:00,20.95,20.95,20.91,20.91,18400.0,18.5542,18.5542,18.5188,18.5188,18400.0
2005-05-10 11:30:00,20.92,20.93,20.91,20.93,23600.0,18.5277,18.5365,18.5188,18.5365,23600.0
2005-05-10 11:40:00,20.93,20.96,20.93,20.95,37400.0,18.5365,18.5631,18.5365,18.5542,37400.0
2005-05-10 11:50:00,20.95,20.95,20.86,20.86,30600.0,18.5542,18.5542,18.4745,18.4745,30600.0
2005-05-10 12:00:00,20.88,20.97,20.88,20.97,48600.0,18.4922,18.572,18.4922,18.572,48600.0
2005-05-10 12:10:00,20.97,21.0,20.97,21.0,32200.0,18.572,18.5985,18.572,18.5985,32200.0
2005-05-10 12:20:00,21.02,21.03,21.0,21.03,14800.0,18.6162,18.6251,18.5985,18.6251,14800.0
2005-05-10 12:30:00,21.03,21.03,21.0,21.0,52400.0,18.6251,18.6251,18.5985,18.5985,52400.0
2005-05-10 12:40:00,21.0,21.0,20.98,20.99,20000.0,18.5985,18.5985,18.5808,18.5897,20000.0
2005-05-10 12:50:00,21.0,21.0,20.99,20.99,10000.0,18.5985,18.5985,18.5897,18.5897,10000.0
2005-05-10 13:00:00,21.0,21.0,20.97,20.99,28200.0,18.5985,18.5985,18.572,18.5897,28200.0
2005-05-10 13:10:00,20.99,21.0,20.98,21.0,16200.0,18.5897,18.5985,18.5808,18.5985,16200.0
2005-05-10 13:20:00,21.0,21.03,21.0,21.02,54000.0,18.5985,18.6251,18.5985,18.6162,54000.0
2005-05-10 13:30:00,21.02,21.03,21.01,21.01,44000.0,18.6162,18.6251,18.6074,18.6074,44000.0
2005-05-10 13:40:00,21.02,21.02,21.0,21.0,52400.0,18.6162,18.6162,18.5985,18.5985,52400.0
2005-05-10 13:50:00,21.0,21.03,21.0,21.03,28800.0,18.5985,18.6251,18.5985,18.6251,28800.0
2005-05-10 14:00:00,21.03,21.03,20.99,21.0,74200.0,18.6251,18.6251,18.5897,18.5985,74200.0
2005-05-10 14:10:00,21.0,21.02,21.0,21.0,44400.0,18.5985,18.6162,18.5985,18.5985,44400.0
2005-05-10 14:20:00,21.0,21.02,21.0,21.02,18600.0,18.5985,18.6162,18.5985,18.6162,18600.0
2005-05-10 14:30:00,21.02,21.02,20.92,20.92,69800.0,18.6162,18.6162,18.5277,18.5277,69800.0
2005-05-10 14:40:00,20.92,20.92,20.85,20.86,70400.0,18.5277,18.5277,18.4657,18.4745,70400.0
2005-05-10 14:50:00,20.86,20.88,20.85,20.86,39400.0,18.4745,18.4922,18.4657,18.4745,39400.0
2005-05-10 15:00:00,20.86,20.87,20.82,20.86,61800.0,18.4745,18.4834,18.4391,18.4745,61800.0
2005-05-10 15:10:00,20.86,20.87,20.82,20.85,84200.0,18.4745,18.4834,18.4391,18.4657,84200.0
2005-05-10 15:20:00,20.85,20.9,20.85,20.88,49400.0,18.4657,18.51,18.4657,18.4922,49400.0
2005-05-10 15:30:00,20.89,20.89,20.83,20.83,67000.0,18.5011,18.5011,18.448,18.448,67000.0
2005-05-10 15:40:00,20.83,20.86,20.83,20.85,53000.0,18.448,18.4745,18.448,18.4657,53000.0
2005-05-10 15:50:00,20.85,20.94,20.85,20.91,218400.0,18.4657,18.5454,18.4657,18.5188,218400.0
2005-05-11 09:30:00,20.92,21.1,20.9,20.98,207000.0,18.5277,18.6871,18.51,18.5808,207000.0
2005-05-11 09:40:00,20.99,21.07,20.93,21.07,88000.0,18.5897,18.6605,18.5365,18.6605,88000.0
2005-05-11 09:50:00,21.07,21.08,20.96,21.0,73200.0,18.6605,18.6694,18.5631,18.5985,73200.0
2005-05-11 10:00:00,21.0,21.02,20.96,21.0,72600.0,18.5985,18.6162,18.5631,18.5985,72600.0
2005-05-11 10:10:00,21.0,21.03,20.98,21.02,42400.0,18.5985,18.6251,18.5808,18.6162,42400.0
2005-05-11 10:20:00,21.02,21.07,21.0,21.02,54000.0,18.6162,18.6605,18.5985,18.6162,54000.0
2005-05-11 10:30:00,21.03,21.08,20.97,21.02,252800.0,18.6251,18.6694,18.572,18.6162,252800.0
2005-05-11 10:40:00,21.01,21.03,20.98,21.0,32800.0,18.6074,18.6251,18.5808,18.5985,32800.0
2005-05-11 10:50:00,21.0,21.0,20.91,20.96,39200.0,18.5985,18.5985,18.5188,18.5631,39200.0
2005-05-11 11:00:00,20.96,20.96,20.9,20.92,35600.0,18.5631,18.5631,18.51,18.5277,35600.0
2005-05-11 11:10:00,20.91,20.95,20.88,20.93,52800.0,18.5188,18.5542,18.4922,18.5365,52800.0
2005-05-11 11:20:00,20.93,20.97,20.93,20.96,17000.0,18.5365,18.572,18.5365,18.5631,17000.0
2005-05-11 11:30:00,20.97,21.02,20.96,21.0,144800.0,18.572,18.6162,18.5631,18.5985,144800.0
2005-05-11 11:40:00,20.99,21.03,20.99,21.03,80000.0,18.5897,18.6251,18.5897,18.6251,80000.0
2005-05-11 11:50:00,21.02,21.03,21.0,21.03,20800.0,18.6162,18.6251,18.5985,18.6251,20800.0
2005-05-11 12:00:00,21.03,21.03,20.85,20.99,79400.0,18.6251,18.6251,18.4657,18.5897,79400.0
2005-05-11 12:10:00,20.97,21.01,20.9,20.97,66800.0,18.572,18.6074,18.51,18.572,66800.0
2005-05-11 12:20:00,20.97,20.98,20.95,20.95,22400.0,18.572,18.5808,18.5542,18.5542,22400.0
2005-05-11 12:30:00,20.95,20.95,20.92,20.92,7200.0,18.5542,18.5542,18.5277,18.5277,7200.0
2005-05-11 12:40:00,20.9,20.93,20.9,20.91,11800.0,18.51,18.5365,18.51,18.5188,11800.0
2005-05-11 12:50:00,20.91,20.91,20.89,20.89,24800.0,18.5188,18.5188,18.5011,18.5011,24800.0
2005-05-11 13:00:00,20.9,20.92,20.87,20.9,46400.0,18.51,18.5277,18.4834,18.51,46400.0
2005-05-11 13:10:00,20.92,20.94,20.9,20.92,56600.0,18.5277,18.5454,18.51,18.5277,56600.0
2005-05-11 13:20:00,20.93,20.93,20.89,20.89,45400.0,18.5365,18.5365,18.5011,18.5011,45400.0
2005-05-11 13:30:00,20.89,20.9,20.86,20.88,23000.0,18.5011,18.51,18.4745,18.4922,23000.0
2005-05-11 13:40:00,20.86,20.88,20.83,20.88,13000.0,18.4745,18.4922,18.448,18.4922,13000.0
2005-05-11 13:50:00,20.89,20.9,20.86,20.9,16200.0,18.5011,18.51,18.4745,18.51,16200.0
2005-05-11 14:00:00,20.9,20.92,20.9,20.9,32200.0,18.51,18.5277,18.51,18.51,32200.0
2005-05-11 14:10:00,20.9,21.02,20.9,21.02,111200.0,18.51,18.6162,18.51,18.6162,111200.0
2005-05-11 14:20:00,21.03,21.1,21.0,21.04,135400.0,18.6251,18.6871,18.5985,18.634,135400.0
2005-05-11 14:30:00,21.05,21.07,21.02,21.04,39600.0,18.6428,18.6605,18.6162,18.634,39600.0
2005-05-11 14:40:00,21.02,21.03,20.99,21.0,43400.0,18.6162,18.6251,18.5897,18.5985,43400.0
2005-05-11 14:50:00,21.02,21.03,20.94,20.97,67200.0,18.6162,18.6251,18.5454,18.572,67200.0
2005-05-11 15:00:00,20.97,20.99,20.96,20.98,21000.0,18.572,18.5897,18.5631,18.5808,21000.0
2005-05-11 15:10:00,20.98,20.98,20.95,20.95,59200.0,18.5808,18.5808,18.5542,18.5542,59200.0
2005-05-11 15:20:00,20.95,21.0,20.95,21.0,56600.0,18.5542,18.5985,18.5542,18.5985,56600.0
2005-05-11 15:30:00,21.0,21.03,20.96,21.0,61000.0,18.5985,18.6251,18.5631,18.5985,61000.0
2005-05-11 15:40:00,21.0,21.02,20.98,21.0,39000.0,18.5985,18.6162,18.5808,18.5985,39000.0
2005-05-11 15:50:00,21.0,21.05,20.98,21.01,157000.0,18.5985,18.6428,18.5808,18.6074,157000.0
2005-05-12 09:30:00,21.05,21.15,21.05,21.09,117200.0,18.6428,18.7314,18.6428,18.6782,117200.0
2005-05-12 09:40:00,21.11,21.13,21.05,21.08,65200.0,18.6959,18.7137,18.6428,18.6694,65200.0
2005-05-12 09:50:00,21.1,21.14,21.05,21.06,58600.0,18.6871,18.7225,18.6428,18.6517,58600.0
2005-05-12 10:00:00,21.06,21.13,21.06,21.13,60000.0,18.6517,18.7137,18.6517,18.7137,60000.0
2005-05-12 10:10:00,21.11,21.24,21.11,21.23,57000.0,18.6959,18.8111,18.6959,18.8022,57000.0
2005-05-12 10:20:00,21.24,21.25,21.21,21.23,26800.0,18.8111,18.8199,18.7845,18.8022,26800.0
2005-05-12 10:30:00,21.23,21.32,21.23,21.3,100200.0,18.8022,18.8819,18.8022,18.8642,100200.0
2005-05-12 10:40:00,21.3,21.32,21.23,21.24,91000.0,18.8642,18.8819,18.8022,18.8111,91000.0
2005-05-12 10:50:00,21.24,21.26,21.15,21.21,150000.0,18.8111,18.8288,18.7314,18.7845,150000.0
2005-05-12 11:00:00,21.21,21.23,21.12,21.16,55600.0,18.7845,18.8022,18.7048,18.7402,55600.0
2005-05-12 11:10:00,21.16,21.19,21.11,21.16,58600.0,18.7402,18.7668,18.6959,18.7402,58600.0
2005-05-12 11:20:00,21.18,21.3,21.15,21.23,95800.0,18.7579,18.8642,18.7314,18.8022,95800.0
2005-05-12 11:30:00,21.2,21.23,21.13,21.16,60000.0,18.7757,18.8022,18.7137,18.7402,60000.0
2005-05-12 11:40:00,21.16,21.17,21.09,21.14,52800.0,18.7402,18.7491,18.6782,18.7225,52800.0
2005-05-12 11:50:00,21.13,21.21,21.12,21.21,90800.0,18.7137,18.7845,18.7048,18.7845,90800.0
2005-05-12 12:00:00,21.22,21.23,21.15,21.18,41200.0,18.7934,18.8022,18.7314,18.7579,41200.0
2005-05-12 12:10:00,21.18,21.2,21.15,21.16,40000.0,18.7579,18.7757,18.7314,18.7402,40000.0
2005-05-12 12:20:00,21.15,21.18,21.15,21.15,61600.0,18.7314,18.7579,18.7314,18.7314,61600.0
2005-05-12 12:30:00,21.17,21.17,21.11,21.13,46600.0,18.7491,18.7491,18.6959,18.7137,46600.0
2005-05-12 12:40:00,21.11,21.11,21.09,21.09,21000.0,18.6959,18.6959,18.6782,18.6782,21000.0
2005-05-12 12:50:00,21.09,21.12,21.06,21.06,72200.0,18.6782,18.7048,18.6517,18.6517,72200.0
2005-05-12 13:00:00,21.07,21.09,21.05,21.09,37800.0,18.6605,18.6782,18.6428,18.6782,37800.0
2005-05-12 13:10:00,21.07,21.12,21.07,21.11,51800.0,18.6605,18.7048,18.6605,18.6959,51800.0
2005-05-12 13:20:00,21.11,21.13,21.1,21.13,36000.0,18.6959,18.7137,18.6871,18.7137,36000.0
2005-05-12 13:30:00,21.13,21.15,21.13,21.15,35800.0,18.7137,18.7314,18.7137,18.7314,35800.0
2005-05-12 13:40:00,21.15,21.16,21.13,21.15,27600.0,18.7314,18.7402,18.7137,18.7314,27600.0
2005-05-12 13:50:00,21.15,21.18,21.13,21.17,41600.0,18.7314,18.7579,18.7137,18.7491,41600.0
2005-05-12 14:00:00,21.18,21.19,21.15,21.17,106000.0,18.7579,18.7668,18.7314,18.7491,106000.0
2005-05-12 14:10:00,21.17,21.2,21.15,21.18,273000.0,18.7491,18.7757,18.7314,18.7579,273000.0
2005-05-12 14:20:00,21.18,21.19,21.15,21.18,99800.0,18.7579,18.7668,18.7314,18.7579,99800.0
2005-05-12 14:30:00,21.18,21.2,21.15,21.18,107600.0,18.7579,18.7757,18.7314,18.7579,107600.0
2005-05-12 14:40:00,21.18,21.19,21.11,21.17,108600.0,18.7579,18.7668,18.6959,18.7491,108600.0
2005-05-12 14:50:00,21.17,21.19,21.15,21.18,60600.0,18.7491,18.7668,18.7314,18.7579,60600.0
2005-05-12 15:00:00,21.18,21.21,21.17,21.21,66000.0,18.7579,18.7845,18.7491,18.7845,66000.0
2005-05-12 15:10:00,21.21,21.21,21.17,21.18,141000.0,18.7845,18.7845,18.7491,18.7579,141000.0
2005-05-12 15:20:00,21.18,21.18,21.11,21.16,77400.0,18.7579,18.7579,18.6959,18.7402,77400.0
2005-05-12 15:30:00,21.16,21.18,21.13,21.17,82800.0,18.7402,18.7579,18.7137,18.7491,82800.0
2005-05-12 15:40:00,21.18,21.21,21.18,21.2,43400.0,18.7579,18.7845,18.7579,18.7757,43400.0
2005-05-12 15:50:00,21.2,21.21,21.16,21.18,108400.0,18.7757,18.7845,18.7402,18.7579,108400.0
2005-05-13 09:30:00,21.29,21.38,21.17,21.34,100800.0,18.8554,18.9351,18.7491,18.8996,100800.0
2005-05-13 09:40:00,21.33,21.35,21.25,21.3,129000.0,18.8908,18.9085,18.8199,18.8642,129000.0
2005-05-13 09:50:00,21.31,21.37,21.28,21.36,87000.0,18.8731,18.9262,18.8465,18.9174,87000.0
2005-05-13 10:00:00,21.37,21.38,21.26,21.38,90800.0,18.9262,18.9351,18.8288,18.9351,90800.0
2005-05-13 10:10:00,21.36,21.42,21.32,21.36,82400.0,18.9174,18.9705,18.8819,18.9174,82400.0
2005-05-13 10:20:00,21.35,21.35,21.25,21.28,65600.0,18.9085,18.9085,18.8199,18.8465,65600.0
2005-05-13 10:30:00,21.27,21.33,21.27,21.31,82400.0,18.8376,18.8908,18.8376,18.8731,82400.0
2005-05-13 10:40:00,21.32,21.48,21.31,21.46,68600.0,18.8819,19.0236,18.8731,19.0059,68600.0
2005-05-13 10:50:00,21.46,21.53,21.45,21.53,106200.0,19.0059,19.0679,18.9971,19.0679,106200.0
2005-05-13 11:00:00,21.53,21.6,21.53,21.6,108000.0,19.0679,19.1299,19.0679,19.1299,108000.0
2005-05-13 11:10:00,21.59,21.61,21.52,21.53,51600.0,19.1211,19.1388,19.0591,19.0679,51600.0
2005-05-13 11:20:00,21.54,21.75,21.54,21.74,102600.0,19.0768,19.2628,19.0768,19.2539,102600.0
2005-05-13 11:30:00,21.74,21.74,21.66,21.68,103400.0,19.2539,19.2539,19.1831,19.2008,103400.0
2005-05-13 11:40:00,21.68,21.7,21.66,21.68,40600.0,19.2008,19.2185,19.1831,19.2008,40600.0
2005-05-13 11:50:00,21.67,21.68,21.64,21.64,76400.0,19.1919,19.2008,19.1653,19.1653,76400.0
2005-05-13 12:00:00,21.65,21.67,21.64,21.66,58200.0,19.1742,19.1919,19.1653,19.1831,58200.0
2005-05-13 12:10:00,21.66,21.66,21.63,21.65,82200.0,19.1831,19.1831,19.1565,19.1742,82200.0
2005-05-13 12:20:00,21.65,21.66,21.63,21.63,73400.0,19.1742,19.1831,19.1565,19.1565,73400.0
2005-05-13 12:30:00,21.63,21.64,21.53,21.53,54600.0,19.1565,19.1653,19.0679,19.0679,54600.0
2005-05-13 12:40:00,21.55,21.55,21.52,21.53,52600.0,19.0856,19.0856,19.0591,19.0679,52600.0
2005-05-13 12:50:00,21.53,21.56,21.52,21.55,85000.0,19.0679,19.0945,19.0591,19.0856,85000.0
2005-05-13 13:00:00,21.56,21.58,21.55,21.58,41600.0,19.0945,19.1122,19.0856,19.1122,41600.0
2005-05-13 13:10:00,21.58,21.6,21.58,21.58,37600.0,19.1122,19.1299,19.1122,19.1122,37600.0
2005-05-13 13:20:00,21.58,21.6,21.57,21.59,36400.0,19.1122,19.1299,19.1033,19.1211,36400.0
2005-05-13 13:30:00,21.58,21.59,21.54,21.54,113000.0,19.1122,19.1211,19.0768,19.0768,113000.0
2005-05-13 13:40:00,21.54,21.6,21.54,21.6,144800.0,19.0768,19.1299,19.0768,19.1299,144800.0
2005-05-13 13:50:00,21.6,21.6,21.52,21.55,60200.0,19.1299,19.1299,19.0591,19.0856,60200.0
2005-05-13 14:00:00,21.55,21.58,21.55,21.56,35800.0,19.0856,19.1122,19.0856,19.0945,35800.0
2005-05-13 14:10:00,21.57,21.57,21.5,21.5,63400.0,19.1033,19.1033,19.0413,19.0413,63400.0
2005-05-13 14:20:00,21.5,21.54,21.5,21.52,89800.0,19.0413,19.0768,19.0413,19.0591,89800.0
2005-05-13 14:30:00,21.52,21.53,21.42,21.53,122800.0,19.0591,19.0679,18.9705,19.0679,122800.0
2005-05-13 14:40:00,21.52,21.53,21.42,21.43,98200.0,19.0591,19.0679,18.9705,18.9794,98200.0
2005-05-13 14:50:00,21.43,21.49,21.43,21.46,73600.0,18.9794,19.0325,18.9794,19.0059,73600.0
2005-05-13 15:00:00,21.46,21.53,21.46,21.52,149600.0,19.0059,19.0679,19.0059,19.0591,149600.0
2005-05-13 15:10:00,21.52,21.54,21.45,21.5,101000.0,19.0591,19.0768,18.9971,19.0413,101000.0
2005-05-13 15:20:00,21.51,21.56,21.5,21.55,86400.0,19.0502,19.0945,19.0413,19.0856,86400.0
2005-05-13 15:30:00,21.55,21.55,21.51,21.54,78600.0,19.0856,19.0856,19.0502,19.0768,78600.0
2005-05-13 15:40:00,21.55,21.6,21.52,21.54,80200.0,19.0856,19.1299,19.0591,19.0768,80200.0
2005-05-13 15:50:00,21.54,21.61,21.49,21.61,305200.0,19.0768,19.1388,19.0325,19.1388,305200.0
2005-05-16 09:30:00,21.6,21.66,21.48,21.59,109600.0,19.1299,19.1831,19.0236,19.1211,109600.0
2005-05-16 09:40:00,21.59,21.63,21.56,21.57,56000.0,19.1211,19.1565,19.0945,19.1033,56000.0
2005-05-16 09:50:00,21.56,21.58,21.54,21.54,58800.0,19.0945,19.1122,19.0768,19.0768,58800.0
2005-05-16 10:00:00,21.54,21.6,21.52,21.57,67600.0,19.0768,19.1299,19.0591,19.1033,67600.0
2005-05-16 10:10:00,21.57,21.67,21.55,21.64,38800.0,19.1033,19.1919,19.0856,19.1653,38800.0
2005-05-16 10:20:00,21.63,21.64,21.61,21.64,31800.0,19.1565,19.1653,19.1388,19.1653,31800.0
2005-05-16 10:30:00,21.64,21.64,21.6,21.61,47600.0,19.1653,19.1653,19.1299,19.1388,47600.0
2005-05-16 10:40:00,21.61,21.65,21.61,21.63,54800.0,19.1388,19.1742,19.1388,19.1565,54800.0
2005-05-16 10:50:00,21.63,21.64,21.61,21.61,27200.0,19.1565,19.1653,19.1388,19.1388,27200.0
2005-05-16 11:00:00,21.63,21.63,21.6,21.63,23400.0,19.1565,19.1565,19.1299,19.1565,23400.0
2005-05-16 11:10:00,21.63,21.64,21.61,21.64,36600.0,19.1565,19.1653,19.1388,19.1653,36600.0
2005-05-16 11:20:00,21.64,21.67,21.62,21.63,86200.0,19.1653,19.1919,19.1476,19.1565,86200.0
2005-05-16 11:30:00,21.62,21.64,21.6,21.64,25800.0,19.1476,19.1653,19.1299,19.1653,25800.0
2005-05-16 11:40:00,21.63,21.64,21.63,21.64,46000.0,19.1565,19.1653,19.1565,19.1653,46000.0
2005-05-16 11:50:00,21.64,21.64,21.64,21.64,165200.0,19.1653,19.1653,19.1653,19.1653,165200.0
2005-05-16 12:00:00,21.64,21.67,21.63,21.64,28200.0,19.1653,19.1919,19.1565,19.1653,28200.0
2005-05-16 12:10:00,21.64,21.65,21.61,21.64,15600.0,19.1653,19.1742,19.1388,19.1653,15600.0
2005-05-16 12:20:00,21.64,21.64,21.63,21.64,11000.0,19.1653,19.1653,19.1565,19.1653,11000.0
2005-05-16 12:30:00,21.64,21.64,21.58,21.63,26400.0,19.1653,19.1653,19.1122,19.1565,26400.0
2005-05-16 12:40:00,21.63,21.68,21.61,21.68,34200.0,19.1565,19.2008,19.1388,19.2008,34200.0
2005-05-16 12:50:00,21.67,21.71,21.67,21.7,45000.0,19.1919,19.2273,19.1919,19.2185,45000.0
2005-05-16 13:00:00,21.71,21.71,21.68,21.7,28200.0,19.2273,19.2273,19.2008,19.2185,28200.0
2005-05-16 13:10:00,21.7,21.72,21.7,21.71,39800.0,19.2185,19.2362,19.2185,19.2273,39800.0
2005-05-16 13:20:00,21.71,21.74,21.7,21.72,33200.0,19.2273,19.2539,19.2185,19.2362,33200.0
2005-05-16 13:30:00,21.72,21.73,21.67,21.68,23200.0,19.2362,19.245,19.1919,19.2008,23200.0
2005-05-16 13:40:00,21.68,21.72,21.68,21.71,31600.0,19.2008,19.2362,19.2008,19.2273,31600.0
2005-05-16 13:50:00,21.71,21.78,21.71,21.77,99600.0,19.2273,19.2893,19.2273,19.2805,99600.0
2005-05-16 14:00:00,21.77,21.78,21.75,21.75,51400.0,19.2805,19.2893,19.2628,19.2628,51400.0
2005-05-16 14:10:00,21.75,21.78,21.75,21.78,33000.0,19.2628,19.2893,19.2628,19.2893,33000.0
2005-05-16 14:20:00,21.77,21.78,21.75,21.75,35600.0,19.2805,19.2893,19.2628,19.2628,35600.0
2005-05-16 14:30:00,21.76,21.78,21.75,21.75,33000.0,19.2716,19.2893,19.2628,19.2628,33000.0
2005-05-16 14:40:00,21.75,21.78,21.75,21.78,34800.0,19.2628,19.2893,19.2628,19.2893,34800.0
2005-05-16 14:50:00,21.78,21.81,21.77,21.77,38600.0,19.2893,19.3159,19.2805,19.2805,38600.0
2005-05-16 15:00:00,21.77,21.8,21.74,21.8,65200.0,19.2805,19.307,19.2539,19.307,65200.0
2005-05-16 15:10:00,21.81,21.85,21.8,21.81,78400.0,19.3159,19.3513,19.307,19.3159,78400.0
2005-05-16 15:20:00,21.81,21.83,21.8,21.81,72800.0,19.3159,19.3336,19.307,19.3159,72800.0
2005-05-16 15:30:00,21.81,21.81,21.75,21.79,117200.0,19.3159,19.3159,19.2628,19.2982,117200.0
2005-05-16 15:40:00,21.78,21.8,21.74,21.8,199600.0,19.2893,19.307,19.2539,19.307,199600.0
2005-05-16 15:50:00,21.8,21.82,21.78,21.82,188600.0,19.307,19.3248,19.2893,19.3248,188600.0
2005-05-17 09:30:00,21.79,21.79,21.65,21.7,81800.0,19.2982,19.2982,19.1742,19.2185,81800.0
2005-05-17 09:40:00,21.71,21.74,21.69,21.73,54000.0,19.2273,19.2539,19.2096,19.245,54000.0
2005-05-17 09:50:00,21.73,21.75,21.68,21.72,39800.0,19.245,19.2628,19.2008,19.2362,39800.0
2005-05-17 10:00:00,21.72,21.77,21.68,21.68,75800.0,19.2362,19.2805,19.2008,19.2008,75800.0
2005-05-17 10:10:00,21.68,21.71,21.64,21.67,65000.0,19.2008,19.2273,19.1653,19.1919,65000.0
2005-05-17 10:20:00,21.66,21.68,21.64,21.64,45200.0,19.1831,19.2008,19.1653,19.1653,45200.0
2005-05-17 10:30:00,21.64,21.69,21.63,21.69,62600.0,19.1653,19.2096,19.1565,19.2096,62600.0
2005-05-17 10:40:00,21.69,21.69,21.65,21.68,134200.0,19.2096,19.2096,19.1742,19.2008,134200.0
2005-05-17 10:50:00,21.67,21.7,21.67,21.69,73800.0,19.1919,19.2185,19.1919,19.2096,73800.0
2005-05-17 11:00:00,21.68,21.74,21.67,21.74,82800.0,19.2008,19.2539,19.1919,19.2539,82800.0
2005-05-17 11:10:00,21.74,21.77,21.72,21.75,66800.0,19.2539,19.2805,19.2362,19.2628,66800.0
2005-05-17 11:20:00,21.75,21.78,21.75,21.75,20200.0,19.2628,19.2893,19.2628,19.2628,20200.0
2005-05-17 11:30:00,21.75,21.85,21.75,21.85,45800.0,19.2628,19.3513,19.2628,19.3513,45800.0
2005-05-17 11:40:00,21.84,21.86,21.8,21.8,70200.0,19.3425,19.3602,19.307,19.307,70200.0
2005-05-17 11:50:00,21.79,21.83,21.75,21.83,66200.0,19.2982,19.3336,19.2628,19.3336,66200.0
2005-05-17 12:00:00,21.83,21.86,21.78,21.81,111600.0,19.3336,19.3602,19.2893,19.3159,111600.0
2005-05-17 12:10:00,21.81,21.85,21.81,21.83,45600.0,19.3159,19.3513,19.3159,19.3336,45600.0
2005-05-17 12:20:00,21.83,21.83,21.8,21.8,30200.0,19.3336,19.3336,19.307,19.307,30200.0
2005-05-17 12:30:00,21.8,21.81,21.73,21.77,44000.0,19.307,19.3159,19.245,19.2805,44000.0
2005-05-17 12:40:00,21.77,21.83,21.77,21.83,26600.0,19.2805,19.3336,19.2805,19.3336,26600.0
2005-05-17 12:50:00,21.83,21.84,21.81,21.83,26600.0,19.3336,19.3425,19.3159,19.3336,26600.0
2005-05-17 13:00:00,21.83,21.86,21.83,21.84,37800.0,19.3336,19.3602,19.3336,19.3425,37800.0
2005-05-17 13:10:00,21.84,21.91,21.84,21.88,111400.0,19.3425,19.4045,19.3425,19.3779,111400.0
2005-05-17 13:20:00,21.88,21.91,21.86,21.87,59400.0,19.3779,19.4045,19.3602,19.369,59400.0
2005-05-17 13:30:00,21.89,21.9,21.84,21.86,33200.0,19.3867,19.3956,19.3425,19.3602,33200.0
2005-05-17 13:40:00,21.86,21.88,21.82,21.82,38200.0,19.3602,19.3779,19.3248,19.3248,38200.0
2005-05-17 13:50:00,21.82,21.86,21.82,21.83,56400.0,19.3248,19.3602,19.3248,19.3336,56400.0
2005-05-17 14:00:00,21.83,21.9,21.8,21.89,44800.0,19.3336,19.3956,19.307,19.3867,44800.0
2005-05-17 14:10:00,21.89,21.91,21.87,21.89,42400.0,19.3867,19.4045,19.369,19.3867,42400.0
2005-05-17 14:20:00,21.89,21.9,21.89,21.89,10800.0,19.3867,19.3956,19.3867,19.3867,10800.0
2005-05-17 14:30:00,21.89,22.0,21.89,22.0,193600.0,19.3867,19.4842,19.3867,19.4842,193600.0
2005-05-17 14:40:00,22.0,22.03,21.97,21.98,107600.0,19.4842,19.5107,19.4576,19.4665,107600.0
2005-05-17 14:50:00,21.98,21.99,21.93,21.93,66600.0,19.4665,19.4753,19.4222,19.4222,66600.0
2005-05-17 15:00:00,21.93,21.94,21.9,21.91,74400.0,19.4222,19.431,19.3956,19.4045,74400.0
2005-05-17 15:10:00,21.91,21.91,21.87,21.88,64600.0,19.4045,19.4045,19.369,19.3779,64600.0
2005-05-17 15:20:00,21.86,21.92,21.86,21.92,63000.0,19.3602,19.4133,19.3602,19.4133,63000.0
2005-05-17 15:30:00,21.91,21.98,21.91,21.97,89200.0,19.4045,19.4665,19.4045,19.4576,89200.0
2005-05-17 15:40:00,21.98,21.98,21.93,21.95,142000.0,19.4665,19.4665,19.4222,19.4399,142000.0
2005-05-17 15:50:00,21.95,22.11,21.94,22.09,391200.0,19.4399,19.5816,19.431,19.5639,391200.0
2005-05-18 09:30:00,22.13,22.14,22.03,22.03,128200.0,19.5993,19.6082,19.5107,19.5107,128200.0
2005-05-18 09:40:00,22.03,22.03,21.91,21.96,105200.0,19.5107,19.5107,19.4045,19.4487,105200.0
2005-05-18 09:50:00,21.96,21.99,21.88,21.89,72800.0,19.4487,19.4753,19.3779,19.3867,72800.0
2005-05-18 10:00:00,21.89,21.9,21.85,21.88,106400.0,19.3867,19.3956,19.3513,19.3779,106400.0
2005-05-18 10:10:00,21.88,21.89,21.85,21.89,219000.0,19.3779,19.3867,19.3513,19.3867,219000.0
2005-05-18 10:20:00,21.89,21.9,21.85,21.88,180000.0,19.3867,19.3956,19.3513,19.3779,180000.0
2005-05-18 10:30:00,21.89,21.89,21.85,21.86,71400.0,19.3867,19.3867,19.3513,19.3602,71400.0
2005-05-18 10:40:00,21.86,21.89,21.81,21.83,72400.0,19.3602,19.3867,19.3159,19.3336,72400.0
2005-05-18 10:50:00,21.83,21.84,21.77,21.79,76600.0,19.3336,19.3425,19.2805,19.2982,76600.0
2005-05-18 11:00:00,21.79,21.8,21.78,21.8,52400.0,19.2982,19.307,19.2893,19.307,52400.0
2005-05-18 11:10:00,21.79,21.83,21.78,21.83,77600.0,19.2982,19.3336,19.2893,19.3336,77600.0
2005-05-18 11:20:00,21.84,21.85,21.82,21.84,28200.0,19.3425,19.3513,19.3248,19.3425,28200.0
2005-05-18 11:30:00,21.84,21.84,21.82,21.83,47200.0,19.3425,19.3425,19.3248,19.3336,47200.0
2005-05-18 11:40:00,21.83,21.84,21.83,21.83,30800.0,19.3336,19.3425,19.3336,19.3336,30800.0
2005-05-18 11:50:00,21.83,21.85,21.82,21.85,61600.0,19.3336,19.3513,19.3248,19.3513,61600.0
2005-05-18 12:00:00,21.85,21.9,21.85,21.9,70000.0,19.3513,19.3956,19.3513,19.3956,70000.0
2005-05-18 12:10:00,21.9,21.9,21.89,21.9,68800.0,19.3956,19.3956,19.3867,19.3956,68800.0
2005-05-18 12:20:00,21.9,21.9,21.88,21.9,33200.0,19.3956,19.3956,19.3779,19.3956,33200.0
2005-05-18 12:30:00,21.9,22.0,21.9,22.0,107800.0,19.3956,19.4842,19.3956,19.4842,107800.0
2005-05-18 12:40:00,22.0,22.08,21.99,22.0,100600.0,19.4842,19.555,19.4753,19.4842,100600.0
2005-05-18 12:50:00,22.02,22.08,21.99,22.08,68000.0,19.5019,19.555,19.4753,19.555,68000.0
2005-05-18 13:00:00,22.07,22.1,22.04,22.1,54000.0,19.5462,19.5727,19.5196,19.5727,54000.0
2005-05-18 13:10:00,22.1,22.1,22.08,22.09,39200.0,19.5727,19.5727,19.555,19.5639,39200.0
2005-05-18 13:20:00,22.09,22.1,22.07,22.09,31000.0,19.5639,19.5727,19.5462,19.5639,31000.0
2005-05-18 13:30:00,22.09,22.13,22.09,22.12,55400.0,19.5639,19.5993,19.5639,19.5904,55400.0
2005-05-18 13:40:00,22.13,22.14,22.04,22.07,62000.0,19.5993,19.6082,19.5196,19.5462,62000.0
2005-05-18 13:50:00,22.05,22.06,22.02,22.03,26200.0,19.5285,19.5373,19.5019,19.5107,26200.0
2005-05-18 14:00:00,22.04,22.12,22.04,22.1,37800.0,19.5196,19.5904,19.5196,19.5727,37800.0
2005-05-18 14:10:00,22.1,22.15,22.07,22.13,83200.0,19.5727,19.617,19.5462,19.5993,83200.0
2005-05-18 14:20:00,22.12,22.15,22.12,22.15,48800.0,19.5904,19.617,19.5904,19.617,48800.0
2005-05-18 14:30:00,22.15,22.16,22.13,22.16,29600.0,19.617,19.6259,19.5993,19.6259,29600.0
2005-05-18 14:40:00,22.16,22.18,22.15,22.16,68800.0,19.6259,19.6436,19.617,19.6259,68800.0
2005-05-18 14:50:00,22.16,22.18,22.14,22.16,108200.0,19.6259,19.6436,19.6082,19.6259,108200.0
2005-05-18 15:00:00,22.16,22.18,22.11,22.18,120800.0,19.6259,19.6436,19.5816,19.6436,120800.0
2005-05-18 15:10:00,22.18,22.19,22.13,22.14,86400.0,19.6436,19.6524,19.5993,19.6082,86400.0
2005-05-18 15:20:00,22.13,22.16,22.06,22.07,71600.0,19.5993,19.6259,19.5373,19.5462,71600.0
2005-05-18 15:30:00,22.06,22.13,22.06,22.13,90400.0,19.5373,19.5993,19.5373,19.5993,90400.0
2005-05-18 15:40:00,22.13,22.18,22.1,22.11,115600.0,19.5993,19.6436,19.5727,19.5816,115600.0
2005-05-18 15:50:00,22.11,22.13,22.04,22.11,245800.0,19.5816,19.5993,19.5196,19.5816,245800.0
2005-05-19 09:30:00,21.43,21.58,21.21,21.53,700000.0,18.9794,19.1122,18.7845,19.0679,700000.0
2005-05-19 09:40:00,21.53,21.89,21.5,21.68,449000.0,19.0679,19.3867,19.0413,19.2008,449000.0
2005-05-19 09:50:00,21.69,21.73,21.68,21.72,196200.0,19.2096,19.245,19.2008,19.2362,196200.0
2005-05-19 10:00:00,21.73,21.73,21.6,21.69,233800.0,19.245,19.245,19.1299,19.2096,233800.0
2005-05-19 10:10:00,21.68,21.73,21.65,21.66,163200.0,19.2008,19.245,19.1742,19.1831,163200.0
2005-05-19 10:20:00,21.67,21.85,21.66,21.83,213400.0,19.1919,19.3513,19.1831,19.3336,213400.0
2005-05-19 10:30:00,21.83,21.83,21.79,21.8,89400.0,19.3336,19.3336,19.2982,19.307,89400.0
2005-05-19 10:40:00,21.8,21.81,21.7,21.72,116800.0,19.307,19.3159,19.2185,19.2362,116800.0
2005-05-19 10:50:00,21.72,21.79,21.72,21.78,90000.0,19.2362,19.2982,19.2362,19.2893,90000.0
2005-05-19 11:00:00,21.77,21.79,21.74,21.74,112600.0,19.2805,19.2982,19.2539,19.2539,112600.0
2005-05-19 11:10:00,21.74,21.76,21.65,21.65,227200.0,19.2539,19.2716,19.1742,19.1742,227200.0
2005-05-19 11:20:00,21.65,21.72,21.64,21.68,138600.0,19.1742,19.2362,19.1653,19.2008,138600.0
2005-05-19 11:30:00,21.68,21.73,21.68,21.7,110000.0,19.2008,19.245,19.2008,19.2185,110000.0
2005-05-19 11:40:00,21.7,21.71,21.65,21.7,87200.0,19.2185,19.2273,19.1742,19.2185,87200.0
2005-05-19 11:50:00,21.7,21.73,21.67,21.7,60600.0,19.2185,19.245,19.1919,19.2185,60600.0
2005-05-19 12:00:00,21.7,21.72,21.65,21.68,168000.0,19.2185,19.2362,19.1742,19.2008,168000.0
2005-05-19 12:10:00,21.68,21.7,21.68,21.68,55400.0,19.2008,19.2185,19.2008,19.2008,55400.0
2005-05-19 12:20:00,21.68,21.72,21.68,21.68,82800.0,19.2008,19.2362,19.2008,19.2008,82800.0
2005-05-19 12:30:00,21.68,21.69,21.64,21.66,102800.0,19.2008,19.2096,19.1653,19.1831,102800.0
2005-05-19 12:40:00,21.67,21.68,21.66,21.68,63200.0,19.1919,19.2008,19.1831,19.2008,63200.0
2005-05-19 12:50:00,21.67,21.74,21.67,21.73,55600.0,19.1919,19.2539,19.1919,19.245,55600.0
2005-05-19 13:00:00,21.74,21.86,21.73,21.84,148000.0,19.2539,19.3602,19.245,19.3425,148000.0
2005-05-19 13:10:00,21.85,21.89,21.85,21.86,87600.0,19.3513,19.3867,19.3513,19.3602,87600.0
2005-05-19 13:20:00,21.87,21.94,21.87,21.91,82000.0,19.369,19.431,19.369,19.4045,82000.0
2005-05-19 13:30:00,21.91,21.92,21.9,21.91,31200.0,19.4045,19.4133,19.3956,19.4045,31200.0
2005-05-19 13:40:00,21.92,21.92,21.86,21.86,39600.0,19.4133,19.4133,19.3602,19.3602,39600.0
2005-05-19 13:50:00,21.86,21.88,21.76,21.78,81800.0,19.3602,19.3779,19.2716,19.2893,81800.0
2005-05-19 14:00:00,21.78,21.82,21.74,21.74,148200.0,19.2893,19.3248,19.2539,19.2539,148200.0
2005-05-19 14:10:00,21.74,21.81,21.74,21.81,40000.0,19.2539,19.3159,19.2539,19.3159,40000.0
2005-05-19 14:20:00,21.81,21.85,21.78,21.85,67200.0,19.3159,19.3513,19.2893,19.3513,67200.0
2005-05-19 14:30:00,21.85,21.85,21.75,21.75,52400.0,19.3513,19.3513,19.2628,19.2628,52400.0
2005-05-19 14:40:00,21.75,21.81,21.71,21.75,70600.0,19.2628,19.3159,19.2273,19.2628,70600.0
2005-05-19 14:50:00,21.75,21.8,21.74,21.78,81200.0,19.2628,19.307,19.2539,19.2893,81200.0
2005-05-19 15:00:00,21.78,21.83,21.75,21.77,193000.0,19.2893,19.3336,19.2628,19.2805,193000.0
2005-05-19 15:10:00,21.77,21.77,21.72,21.74,226800.0,19.2805,19.2805,19.2362,19.2539,226800.0
2005-05-19 15:20:00,21.74,21.75,21.68,21.71,171000.0,19.2539,19.2628,19.2008,19.2273,171000.0
2005-05-19 15:30:00,21.7,21.74,21.7,21.72,148200.0,19.2185,19.2539,19.2185,19.2362,148200.0
2005-05-19 15:40:00,21.72,21.73,21.65,21.65,176600.0,19.2362,19.245,19.1742,19.1742,176600.0
2005-05-19 15:50:00,21.66,21.76,21.65,21.75,405000.0,19.1831,19.2716,19.1742,19.2628,405000.0
2005-05-20 09:30:00,21.55,21.6,21.41,21.51,458800.0,19.0856,19.1299,18.9616,19.0502,458800.0
2005-05-20 09:40:00,21.53,21.56,21.5,21.55,152200.0,19.0679,19.0945,19.0413,19.0856,152200.0
2005-05-20 09:50:00,21.55,21.62,21.54,21.6,143800.0,19.0856,19.1476,19.0768,19.1299,143800.0
2005-05-20 10:00:00,21.58,21.7,21.58,21.62,141000.0,19.1122,19.2185,19.1122,19.1476,141000.0
2005-05-20 10:10:00,21.62,21.62,21.45,21.49,233800.0,19.1476,19.1476,18.9971,19.0325,233800.0
2005-05-20 10:20:00,21.5,21.6,21.5,21.6,112000.0,19.0413,19.1299,19.0413,19.1299,112000.0
2005-05-20 10:30:00,21.6,21.61,21.57,21.6,56600.0,19.1299,19.1388,19.1033,19.1299,56600.0
2005-05-20 10:40:00,21.58,21.61,21.55,21.6,66600.0,19.1122,19.1388,19.0856,19.1299,66600.0
2005-05-20 10:50:00,21.61,21.64,21.6,21.63,42400.0,19.1388,19.1653,19.1299,19.1565,42400.0
2005-05-20 11:00:00,21.63,21.63,21.56,21.59,58200.0,19.1565,19.1565,19.0945,19.1211,58200.0
2005-05-20 11:10:00,21.59,21.68,21.59,21.68,76200.0,19.1211,19.2008,19.1211,19.2008,76200.0
2005-05-20 11:20:00,21.68,21.73,21.68,21.69,58000.0,19.2008,19.245,19.2008,19.2096,58000.0
2005-05-20 11:30:00,21.69,21.69,21.66,21.67,42600.0,19.2096,19.2096,19.1831,19.1919,42600.0
2005-05-20 11:40:00,21.67,21.68,21.67,21.67,23400.0,19.1919,19.2008,19.1919,19.1919,23400.0
2005-05-20 11:50:00,21.67,21.71,21.67,21.71,22000.0,19.1919,19.2273,19.1919,19.2273,22000.0
2005-05-20 12:00:00,21.7,21.72,21.69,21.71,25800.0,19.2185,19.2362,19.2096,19.2273,25800.0
2005-05-20 12:10:00,21.72,21.72,21.7,21.7,16000.0,19.2362,19.2362,19.2185,19.2185,16000.0
2005-05-20 12:20:00,21.71,21.74,21.7,21.72,61600.0,19.2273,19.2539,19.2185,19.2362,61600.0
2005-05-20 12:30:00,21.72,21.73,21.68,21.68,89000.0,19.2362,19.245,19.2008,19.2008,89000.0
2005-05-20 12:40:00,21.68,21.68,21.63,21.63,35000.0,19.2008,19.2008,19.1565,19.1565,35000.0
2005-05-20 12:50:00,21.62,21.67,21.6,21.62,43800.0,19.1476,19.1919,19.1299,19.1476,43800.0
2005-05-20 13:00:00,21.63,21.64,21.6,21.61,38800.0,19.1565,19.1653,19.1299,19.1388,38800.0
2005-05-20 13:10:00,21.61,21.63,21.61,21.61,19000.0,19.1388,19.1565,19.1388,19.1388,19000.0
2005-05-20 13:20:00,21.61,21.61,21.55,21.58,52600.0,19.1388,19.1388,19.0856,19.1122,52600.0
2005-05-20 13:30:00,21.57,21.59,21.56,21.59,25800.0,19.1033,19.1211,19.0945,19.1211,25800.0
2005-05-20 13:40:00,21.59,21.65,21.59,21.65,20600.0,19.1211,19.1742,19.1211,19.1742,20600.0
2005-05-20 13:50:00,21.64,21.67,21.6,21.61,21200.0,19.1653,19.1919,19.1299,19.1388,21200.0
2005-05-20 14:00:00,21.61,21.65,21.6,21.65,37400.0,19.1388,19.1742,19.1299,19.1742,37400.0
2005-05-20 14:10:00,21.66,21.68,21.66,21.68,50400.0,19.1831,19.2008,19.1831,19.2008,50400.0
2005-05-20 14:20:00,21.67,21.68,21.66,21.67,33200.0,19.1919,19.2008,19.1831,19.1919,33200.0
2005-05-20 14:30:00,21.67,21.67,21.63,21.63,43800.0,19.1919,19.1919,19.1565,19.1565,43800.0
2005-05-20 14:40:00,21.63,21.67,21.63,21.65,71200.0,19.1565,19.1919,19.1565,19.1742,71200.0
2005-05-20 14:50:00,21.65,21.67,21.63,21.63,48000.0,19.1742,19.1919,19.1565,19.1565,48000.0
2005-05-20 15:00:00,21.64,21.64,21.58,21.59,57400.0,19.1653,19.1653,19.1122,19.1211,57400.0
2005-05-20 15:10:00,21.59,21.6,21.54,21.56,101200.0,19.1211,19.1299,19.0768,19.0945,101200.0
2005-05-20 15:20:00,21.56,21.64,21.56,21.63,111000.0,19.0945,19.1653,19.0945,19.1565,111000.0
2005-05-20 15:30:00,21.63,21.66,21.62,21.65,75000.0,19.1565,19.1831,19.1476,19.1742,75000.0
2005-05-20 15:40:00,21.65,21.65,21.63,21.63,98200.0,19.1742,19.1742,19.1565,19.1565,98200.0
2005-05-20 15:50:00,21.64,21.68,21.63,21.68,257600.0,19.1653,19.2008,19.1565,19.2008,257600.0
2005-05-23 09:30:00,21.63,21.69,21.5,21.53,91000.0,19.1565,19.2096,19.0413,19.0679,91000.0
2005-05-23 09:40:00,21.53,21.63,21.53,21.61,145000.0,19.0679,19.1565,19.0679,19.1388,145000.0
2005-05-23 09:50:00,21.61,21.71,21.6,21.7,192800.0,19.1388,19.2273,19.1299,19.2185,192800.0
2005-05-23 10:00:00,21.71,21.88,21.71,21.88,146600.0,19.2273,19.3779,19.2273,19.3779,146600.0
2005-05-23 10:10:00,21.89,21.89,21.85,21.85,41400.0,19.3867,19.3867,19.3513,19.3513,41400.0
2005-05-23 10:20:00,21.85,21.86,21.85,21.86,43200.0,19.3513,19.3602,19.3513,19.3602,43200.0
2005-05-23 10:30:00,21.85,21.91,21.84,21.84,94800.0,19.3513,19.4045,19.3425,19.3425,94800.0
2005-05-23 10:40:00,21.84,21.88,21.83,21.84,149600.0,19.3425,19.3779,19.3336,19.3425,149600.0
2005-05-23 10:50:00,21.85,21.85,21.82,21.83,24200.0,19.3513,19.3513,19.3248,19.3336,24200.0
2005-05-23 11:00:00,21.83,21.83,21.76,21.79,67800.0,19.3336,19.3336,19.2716,19.2982,67800.0
2005-05-23 11:10:00,21.8,21.81,21.79,21.81,25000.0,19.307,19.3159,19.2982,19.3159,25000.0
2005-05-23 11:20:00,21.81,21.81,21.81,21.81,47000.0,19.3159,19.3159,19.3159,19.3159,47000.0
2005-05-23 11:30:00,21.81,21.81,21.81,21.81,28200.0,19.3159,19.3159,19.3159,19.3159,28200.0
2005-05-23 11:40:00,21.81,21.83,21.8,21.8,22400.0,19.3159,19.3336,19.307,19.307,22400.0
2005-05-23 11:50:00,21.8,21.8,21.78,21.79,13200.0,19.307,19.307,19.2893,19.2982,13200.0
2005-05-23 12:00:00,21.79,21.79,21.73,21.75,128400.0,19.2982,19.2982,19.245,19.2628,128400.0
2005-05-23 12:10:00,21.75,21.75,21.73,21.73,151200.0,19.2628,19.2628,19.245,19.245,151200.0
2005-05-23 12:20:00,21.73,21.73,21.68,21.7,103000.0,19.245,19.245,19.2008,19.2185,103000.0
2005-05-23 12:30:00,21.7,21.73,21.7,21.71,43800.0,19.2185,19.245,19.2185,19.2273,43800.0
2005-05-23 12:40:00,21.7,21.71,21.68,21.68,88200.0,19.2185,19.2273,19.2008,19.2008,88200.0
2005-05-23 12:50:00,21.68,21.7,21.66,21.7,35000.0,19.2008,19.2185,19.1831,19.2185,35000.0
2005-05-23 13:00:00,21.7,21.71,21.68,21.68,120600.0,19.2185,19.2273,19.2008,19.2008,120600.0
2005-05-23 13:10:00,21.68,21.72,21.68,21.72,35000.0,19.2008,19.2362,19.2008,19.2362,35000.0
2005-05-23 13:20:00,21.72,21.73,21.71,21.71,30600.0,19.2362,19.245,19.2273,19.2273,30600.0
2005-05-23 13:30:00,21.71,21.73,21.7,21.73,10800.0,19.2273,19.245,19.2185,19.245,10800.0
2005-05-23 13:40:00,21.72,21.73,21.71,21.72,18400.0,19.2362,19.245,19.2273,19.2362,18400.0
2005-05-23 13:50:00,21.72,21.73,21.71,21.73,33400.0,19.2362,19.245,19.2273,19.245,33400.0
2005-05-23 14:00:00,21.73,21.73,21.7,21.73,89600.0,19.245,19.245,19.2185,19.245,89600.0
2005-05-23 14:10:00,21.73,21.73,21.71,21.73,42200.0,19.245,19.245,19.2273,19.245,42200.0
2005-05-23 14:20:00,21.73,21.74,21.7,21.7,47600.0,19.245,19.2539,19.2185,19.2185,47600.0
2005-05-23 14:30:00,21.71,21.73,21.69,21.71,35600.0,19.2273,19.245,19.2096,19.2273,35600.0
2005-05-23 14:40:00,21.71,21.74,21.71,21.74,26800.0,19.2273,19.2539,19.2273,19.2539,26800.0
2005-05-23 14:50:00,21.74,21.74,21.71,21.71,47800.0,19.2539,19.2539,19.2273,19.2273,47800.0
2005-05-23 15:00:00,21.71,21.71,21.68,21.69,120400.0,19.2273,19.2273,19.2008,19.2096,120400.0
2005-05-23 15:10:00,21.68,21.71,21.68,21.7,47800.0,19.2008,19.2273,19.2008,19.2185,47800.0
2005-05-23 15:20:00,21.7,21.71,21.69,21.7,250000.0,19.2185,19.2273,19.2096,19.2185,250000.0
2005-05-23 15:30:00,21.7,21.72,21.7,21.72,101600.0,19.2185,19.2362,19.2185,19.2362,101600.0
2005-05-23 15:40:00,21.72,21.72,21.68,21.68,126000.0,19.2362,19.2362,19.2008,19.2008,126000.0
2005-05-23 15:50:00,21.68,21.68,21.64,21.68,128000.0,19.2008,19.2008,19.1653,19.2008,128000.0
2005-05-24 09:30:00,21.7,21.7,21.35,21.35,259400.0,19.2185,19.2185,18.9085,18.9085,259400.0
2005-05-24 09:40:00,21.35,21.53,21.31,21.31,120200.0,18.9085,19.0679,18.8731,18.8731,120200.0
2005-05-24 09:50:00,21.31,21.4,21.26,21.36,218400.0,18.8731,18.9528,18.8288,18.9174,218400.0
2005-05-24 10:00:00,21.36,21.41,21.34,21.38,85800.0,18.9174,18.9616,18.8996,18.9351,85800.0
2005-05-24 10:10:00,21.36,21.39,21.35,21.35,216600.0,18.9174,18.9439,18.9085,18.9085,216600.0
2005-05-24 10:20:00,21.35,21.35,21.32,21.33,136000.0,18.9085,18.9085,18.8819,18.8908,136000.0
2005-05-24 10:30:00,21.33,21.35,21.3,21.3,69200.0,18.8908,18.9085,18.8642,18.8642,69200.0
2005-05-24 10:40:00,21.3,21.31,21.24,21.24,108800.0,18.8642,18.8731,18.8111,18.8111,108800.0
2005-05-24 10:50:00,21.25,21.25,21.18,21.2,224000.0,18.8199,18.8199,18.7579,18.7757,224000.0
2005-05-24 11:00:00,21.2,21.23,21.19,21.23,266200.0,18.7757,18.8022,18.7668,18.8022,266200.0
2005-05-24 11:10:00,21.23,21.3,21.22,21.29,97200.0,18.8022,18.8642,18.7934,18.8554,97200.0
2005-05-24 11:20:00,21.3,21.3,21.25,21.25,65400.0,18.8642,18.8642,18.8199,18.8199,65400.0
2005-05-24 11:30:00,21.25,21.29,21.25,21.28,58000.0,18.8199,18.8554,18.8199,18.8465,58000.0
2005-05-24 11:40:00,21.28,21.28,21.25,21.27,42000.0,18.8465,18.8465,18.8199,18.8376,42000.0
2005-05-24 11:50:00,21.27,21.27,21.25,21.25,114400.0,18.8376,18.8376,18.8199,18.8199,114400.0
2005-05-24 12:00:00,21.25,21.29,21.24,21.28,118000.0,18.8199,18.8554,18.8111,18.8465,118000.0
2005-05-24 12:10:00,21.28,21.33,21.28,21.32,47600.0,18.8465,18.8908,18.8465,18.8819,47600.0
2005-05-24 12:20:00,21.32,21.33,21.28,21.28,65400.0,18.8819,18.8908,18.8465,18.8465,65400.0
2005-05-24 12:30:00,21.29,21.34,21.28,21.34,67000.0,18.8554,18.8996,18.8465,18.8996,67000.0
2005-05-24 12:40:00,21.34,21.35,21.33,21.34,53400.0,18.8996,18.9085,18.8908,18.8996,53400.0
2005-05-24 12:50:00,21.34,21.34,21.34,21.34,32200.0,18.8996,18.8996,18.8996,18.8996,32200.0
2005-05-24 13:00:00,21.34,21.37,21.34,21.35,58800.0,18.8996,18.9262,18.8996,18.9085,58800.0
2005-05-24 13:10:00,21.35,21.86,21.35,21.39,91800.0,18.9085,19.3602,18.9085,18.9439,91800.0
2005-05-24 13:20:00,21.39,21.42,21.36,21.41,64800.0,18.9439,18.9705,18.9174,18.9616,64800.0
2005-05-24 13:30:00,21.41,21.42,21.39,21.4,74600.0,18.9616,18.9705,18.9439,18.9528,74600.0
2005-05-24 13:40:00,21.4,21.41,21.39,21.41,78000.0,18.9528,18.9616,18.9439,18.9616,78000.0
2005-05-24 13:50:00,21.4,21.43,21.4,21.41,118400.0,18.9528,18.9794,18.9528,18.9616,118400.0
2005-05-24 14:00:00,21.41,21.48,21.41,21.48,197800.0,18.9616,19.0236,18.9616,19.0236,197800.0
2005-05-24 14:10:00,21.48,21.5,21.38,21.39,197200.0,19.0236,19.0413,18.9351,18.9439,197200.0
2005-05-24 14:20:00,21.39,21.41,21.33,21.35,161600.0,18.9439,18.9616,18.8908,18.9085,161600.0
2005-05-24 14:30:00,21.34,21.36,21.31,21.32,67600.0,18.8996,18.9174,18.8731,18.8819,67600.0
2005-05-24 14:40:00,21.32,21.33,21.23,21.29,130800.0,18.8819,18.8908,18.8022,18.8554,130800.0
2005-05-24 14:50:00,21.3,21.34,21.29,21.33,98800.0,18.8642,18.8996,18.8554,18.8908,98800.0
2005-05-24 15:00:00,21.33,21.33,21.29,21.33,109800.0,18.8908,18.8908,18.8554,18.8908,109800.0
2005-05-24 15:10:00,21.33,21.37,21.32,21.34,94200.0,18.8908,18.9262,18.8819,18.8996,94200.0
2005-05-24 15:20:00,21.34,21.41,21.34,21.39,130400.0,18.8996,18.9616,18.8996,18.9439,130400.0
2005-05-24 15:30:00,21.39,21.41,21.35,21.41,151200.0,18.9439,18.9616,18.9085,18.9616,151200.0
2005-05-24 15:40:00,21.4,21.45,21.38,21.45,223000.0,18.9528,18.9971,18.9351,18.9971,223000.0
2005-05-24 15:50:00,21.44,21.48,21.43,21.46,255400.0,18.9882,19.0236,18.9794,19.0059,255400.0
2005-05-25 09:30:00,21.4,21.47,21.3,21.35,92400.0,18.9528,19.0148,18.8642,18.9085,92400.0
2005-05-25 09:40:00,21.35,21.35,21.29,21.32,73400.0,18.9085,18.9085,18.8554,18.8819,73400.0
2005-05-25 09:50:00,21.32,21.43,21.31,21.42,126200.0,18.8819,18.9794,18.8731,18.9705,126200.0
2005-05-25 10:00:00,21.43,21.43,21.38,21.38,57000.0,18.9794,18.9794,18.9351,18.9351,57000.0
2005-05-25 10:10:00,21.38,21.4,21.34,21.36,105800.0,18.9351,18.9528,18.8996,18.9174,105800.0
2005-05-25 10:20:00,21.36,21.4,21.35,21.35,226600.0,18.9174,18.9528,18.9085,18.9085,226600.0
2005-05-25 10:30:00,21.35,21.36,21.29,21.3,95400.0,18.9085,18.9174,18.8554,18.8642,95400.0
2005-05-25 10:40:00,21.29,21.29,21.25,21.25,38200.0,18.8554,18.8554,18.8199,18.8199,38200.0
2005-05-25 10:50:00,21.25,21.29,21.22,21.27,92800.0,18.8199,18.8554,18.7934,18.8376,92800.0
2005-05-25 11:00:00,21.28,21.35,21.24,21.35,109800.0,18.8465,18.9085,18.8111,18.9085,109800.0
2005-05-25 11:10:00,21.34,21.34,21.3,21.32,52400.0,18.8996,18.8996,18.8642,18.8819,52400.0
2005-05-25 11:20:00,21.33,21.34,21.32,21.34,21800.0,18.8908,18.8996,18.8819,18.8996,21800.0
2005-05-25 11:30:00,21.34,21.37,21.34,21.35,34800.0,18.8996,18.9262,18.8996,18.9085,34800.0
2005-05-25 11:40:00,21.34,21.36,21.33,21.34,47800.0,18.8996,18.9174,18.8908,18.8996,47800.0
2005-05-25 11:50:00,21.34,21.39,21.33,21.38,45000.0,18.8996,18.9439,18.8908,18.9351,45000.0
2005-05-25 12:00:00,21.37,21.37,21.34,21.36,41800.0,18.9262,18.9262,18.8996,18.9174,41800.0
2005-05-25 12:10:00,21.36,21.36,21.35,21.36,29200.0,18.9174,18.9174,18.9085,18.9174,29200.0
2005-05-25 12:20:00,21.35,21.35,21.34,21.34,12800.0,18.9085,18.9085,18.8996,18.8996,12800.0
2005-05-25 12:30:00,21.34,21.36,21.34,21.36,27200.0,18.8996,18.9174,18.8996,18.9174,27200.0
2005-05-25 12:40:00,21.36,21.38,21.36,21.38,23000.0,18.9174,18.9351,18.9174,18.9351,23000.0
2005-05-25 12:50:00,21.37,21.4,21.37,21.4,19200.0,18.9262,18.9528,18.9262,18.9528,19200.0
2005-05-25 13:00:00,21.4,21.4,21.4,21.4,37400.0,18.9528,18.9528,18.9528,18.9528,37400.0
2005-05-25 13:10:00,21.4,21.4,21.39,21.39,13800.0,18.9528,18.9528,18.9439,18.9439,13800.0
2005-05-25 13:20:00,21.39,21.39,21.35,21.35,39200.0,18.9439,18.9439,18.9085,18.9085,39200.0
2005-05-25 13:30:00,21.36,21.37,21.34,21.34,14200.0,18.9174,18.9262,18.8996,18.8996,14200.0
2005-05-25 13:40:00,21.34,21.35,21.33,21.35,24600.0,18.8996,18.9085,18.8908,18.9085,24600.0
2005-05-25 13:50:00,21.35,21.39,21.34,21.37,12200.0,18.9085,18.9439,18.8996,18.9262,12200.0
2005-05-25 14:00:00,21.38,21.4,21.37,21.39,40000.0,18.9351,18.9528,18.9262,18.9439,40000.0
2005-05-25 14:10:00,21.39,21.39,21.36,21.38,17200.0,18.9439,18.9439,18.9174,18.9351,17200.0
2005-05-25 14:20:00,21.38,21.4,21.36,21.4,45400.0,18.9351,18.9528,18.9174,18.9528,45400.0
2005-05-25 14:30:00,21.4,21.41,21.38,21.38,103400.0,18.9528,18.9616,18.9351,18.9351,103400.0
2005-05-25 14:40:00,21.38,21.42,21.38,21.41,34200.0,18.9351,18.9705,18.9351,18.9616,34200.0
2005-05-25 14:50:00,21.42,21.45,21.41,21.44,56200.0,18.9705,18.9971,18.9616,18.9882,56200.0
2005-05-25 15:00:00,21.45,21.46,21.4,21.45,95400.0,18.9971,19.0059,18.9528,18.9971,95400.0
2005-05-25 15:10:00,21.46,21.54,21.44,21.5,225400.0,19.0059,19.0768,18.9882,19.0413,225400.0
2005-05-25 15:20:00,21.5,21.57,21.5,21.53,152000.0,19.0413,19.1033,19.0413,19.0679,152000.0
2005-05-25 15:30:00,21.52,21.61,21.52,21.59,212400.0,19.0591,19.1388,19.0591,19.1211,212400.0
2005-05-25 15:40:00,21.59,21.61,21.57,21.57,183200.0,19.1211,19.1388,19.1033,19.1033,183200.0
2005-05-25 15:50:00,21.57,21.57,21.49,21.55,189800.0,19.1033,19.1033,19.0325,19.0856,189800.0
2005-05-26 09:30:00,21.61,21.61,21.34,21.52,158600.0,19.1388,19.1388,18.8996,19.0591,158600.0
2005-05-26 09:40:00,21.52,21.56,21.45,21.48,100000.0,19.0591,19.0945,18.9971,19.0236,100000.0
2005-05-26 09:50:00,21.49,21.53,21.48,21.5,123400.0,19.0325,19.0679,19.0236,19.0413,123400.0
2005-05-26 10:00:00,21.5,21.53,21.48,21.5,103800.0,19.0413,19.0679,19.0236,19.0413,103800.0
2005-05-26 10:10:00,21.5,21.54,21.48,21.53,90600.0,19.0413,19.0768,19.0236,19.0679,90600.0
2005-05-26 10:20:00,21.54,21.61,21.53,21.61,126000.0,19.0768,19.1388,19.0679,19.1388,126000.0
2005-05-26 10:30:00,21.61,21.66,21.57,21.59,143800.0,19.1388,19.1831,19.1033,19.1211,143800.0
2005-05-26 10:40:00,21.59,21.64,21.56,21.59,247400.0,19.1211,19.1653,19.0945,19.1211,247400.0
2005-05-26 10:50:00,21.6,21.61,21.57,21.61,177800.0,19.1299,19.1388,19.1033,19.1388,177800.0
2005-05-26 11:00:00,21.61,21.63,21.58,21.61,91600.0,19.1388,19.1565,19.1122,19.1388,91600.0
2005-05-26 11:10:00,21.61,21.61,21.58,21.59,68400.0,19.1388,19.1388,19.1122,19.1211,68400.0
2005-05-26 11:20:00,21.6,21.6,21.54,21.54,104000.0,19.1299,19.1299,19.0768,19.0768,104000.0
2005-05-26 11:30:00,21.54,21.58,21.52,21.58,88400.0,19.0768,19.1122,19.0591,19.1122,88400.0
2005-05-26 11:40:00,21.54,21.55,21.5,21.54,95800.0,19.0768,19.0856,19.0413,19.0768,95800.0
2005-05-26 11:50:00,21.54,21.56,21.53,21.56,88800.0,19.0768,19.0945,19.0679,19.0945,88800.0
2005-05-26 12:00:00,21.55,21.56,21.51,21.51,82600.0,19.0856,19.0945,19.0502,19.0502,82600.0
2005-05-26 12:10:00,21.52,21.55,21.51,21.52,74400.0,19.0591,19.0856,19.0502,19.0591,74400.0
2005-05-26 12:20:00,21.53,21.56,21.5,21.54,79400.0,19.0679,19.0945,19.0413,19.0768,79400.0
2005-05-26 12:30:00,21.55,21.6,21.51,21.6,112800.0,19.0856,19.1299,19.0502,19.1299,112800.0
2005-05-26 12:40:00,21.6,21.6,21.56,21.56,60400.0,19.1299,19.1299,19.0945,19.0945,60400.0
2005-05-26 12:50:00,21.56,21.56,21.53,21.54,44800.0,19.0945,19.0945,19.0679,19.0768,44800.0
2005-05-26 13:00:00,21.54,21.55,21.53,21.53,34800.0,19.0768,19.0856,19.0679,19.0679,34800.0
2005-05-26 13:10:00,21.53,21.54,21.5,21.5,76600.0,19.0679,19.0768,19.0413,19.0413,76600.0
2005-05-26 13:20:00,21.5,21.52,21.48,21.48,68200.0,19.0413,19.0591,19.0236,19.0236,68200.0
2005-05-26 13:30:00,21.49,21.54,21.48,21.54,63000.0,19.0325,19.0768,19.0236,19.0768,63000.0
2005-05-26 13:40:00,21.54,21.55,21.52,21.54,75200.0,19.0768,19.0856,19.0591,19.0768,75200.0
2005-05-26 13:50:00,21.53,21.56,21.52,21.55,50400.0,19.0679,19.0945,19.0591,19.0856,50400.0
2005-05-26 14:00:00,21.55,21.58,21.52,21.58,78600.0,19.0856,19.1122,19.0591,19.1122,78600.0
2005-05-26 14:10:00,21.58,21.61,21.57,21.61,73000.0,19.1122,19.1388,19.1033,19.1388,73000.0
2005-05-26 14:20:00,21.61,21.61,21.55,21.61,144000.0,19.1388,19.1388,19.0856,19.1388,144000.0
2005-05-26 14:30:00,21.61,21.61,21.58,21.58,103200.0,19.1388,19.1388,19.1122,19.1122,103200.0
2005-05-26 14:40:00,21.58,21.6,21.55,21.59,69000.0,19.1122,19.1299,19.0856,19.1211,69000.0
2005-05-26 14:50:00,21.59,21.6,21.57,21.6,82400.0,19.1211,19.1299,19.1033,19.1299,82400.0
2005-05-26 15:00:00,21.6,21.6,21.55,21.56,78000.0,19.1299,19.1299,19.0856,19.0945,78000.0
2005-05-26 15:10:00,21.56,21.58,21.53,21.54,64200.0,19.0945,19.1122,19.0679,19.0768,64200.0
2005-05-26 15:20:00,21.53,21.59,21.53,21.54,109200.0,19.0679,19.1211,19.0679,19.0768,109200.0
2005-05-26 15:30:00,21.54,21.62,21.54,21.59,116000.0,19.0768,19.1476,19.0768,19.1211,116000.0
2005-05-26 15:40:00,21.58,21.61,21.56,21.59,186400.0,19.1122,19.1388,19.0945,19.1211,186400.0
2005-05-26 15:50:00,21.58,21.61,21.55,21.57,114800.0,19.1122,19.1388,19.0856,19.1033,114800.0
2005-05-27 09:30:00,21.56,21.56,21.45,21.48,80400.0,19.0945,19.0945,18.9971,19.0236,80400.0
2005-05-27 09:40:00,21.47,21.56,21.43,21.53,180800.0,19.0148,19.0945,18.9794,19.0679,180800.0
2005-05-27 09:50:00,21.56,21.56,21.49,21.49,51000.0,19.0945,19.0945,19.0325,19.0325,51000.0
2005-05-27 10:00:00,21.5,21.5,21.45,21.46,87400.0,19.0413,19.0413,18.9971,19.0059,87400.0
2005-05-27 10:10:00,21.46,21.49,21.44,21.48,62600.0,19.0059,19.0325,18.9882,19.0236,62600.0
2005-05-27 10:20:00,21.48,21.54,21.47,21.51,123800.0,19.0236,19.0768,19.0148,19.0502,123800.0
2005-05-27 10:30:00,21.51,21.53,21.5,21.5,51800.0,19.0502,19.0679,19.0413,19.0413,51800.0
2005-05-27 10:40:00,21.52,21.58,21.52,21.57,53200.0,19.0591,19.1122,19.0591,19.1033,53200.0
2005-05-27 10:50:00,21.57,21.63,21.57,21.61,80600.0,19.1033,19.1565,19.1033,19.1388,80600.0
2005-05-27 11:00:00,21.62,21.66,21.6,21.64,146200.0,19.1476,19.1831,19.1299,19.1653,146200.0
2005-05-27 11:10:00,21.65,21.67,21.62,21.63,51400.0,19.1742,19.1919,19.1476,19.1565,51400.0
2005-05-27 11:20:00,21.63,21.66,21.62,21.64,81800.0,19.1565,19.1831,19.1476,19.1653,81800.0
2005-05-27 11:30:00,21.64,21.68,21.64,21.68,59400.0,19.1653,19.2008,19.1653,19.2008,59400.0
2005-05-27 11:40:00,21.67,21.68,21.66,21.67,43600.0,19.1919,19.2008,19.1831,19.1919,43600.0
2005-05-27 11:50:00,21.66,21.68,21.66,21.68,22200.0,19.1831,19.2008,19.1831,19.2008,22200.0
2005-05-27 12:00:00,21.68,21.72,21.67,21.71,52800.0,19.2008,19.2362,19.1919,19.2273,52800.0
2005-05-27 12:10:00,21.71,21.72,21.68,21.68,56800.0,19.2273,19.2362,19.2008,19.2008,56800.0
2005-05-27 12:20:00,21.7,21.7,21.68,21.7,32800.0,19.2185,19.2185,19.2008,19.2185,32800.0
2005-05-27 12:30:00,21.68,21.7,21.68,21.69,12600.0,19.2008,19.2185,19.2008,19.2096,12600.0
2005-05-27 12:40:00,21.7,21.7,21.69,21.7,23400.0,19.2185,19.2185,19.2096,19.2185,23400.0
2005-05-27 12:50:00,21.7,21.7,21.7,21.7,7800.0,19.2185,19.2185,19.2185,19.2185,7800.0
2005-05-27 13:00:00,21.7,21.71,21.7,21.7,62000.0,19.2185,19.2273,19.2185,19.2185,62000.0
2005-05-27 13:10:00,21.7,21.7,21.7,21.7,46800.0,19.2185,19.2185,19.2185,19.2185,46800.0
2005-05-27 13:20:00,21.7,21.7,21.7,21.7,30400.0,19.2185,19.2185,19.2185,19.2185,30400.0
2005-05-27 13:30:00,21.7,21.7,21.7,21.7,12400.0,19.2185,19.2185,19.2185,19.2185,12400.0
2005-05-27 13:40:00,21.7,21.7,21.69,21.7,10400.0,19.2185,19.2185,19.2096,19.2185,10400.0
2005-05-27 13:50:00,21.68,21.68,21.64,21.65,27000.0,19.2008,19.2008,19.1653,19.1742,27000.0
2005-05-27 14:00:00,21.65,21.69,21.65,21.69,28600.0,19.1742,19.2096,19.1742,19.2096,28600.0
2005-05-27 14:10:00,21.69,21.7,21.68,21.68,28200.0,19.2096,19.2185,19.2008,19.2008,28200.0
2005-05-27 14:20:00,21.68,21.69,21.68,21.68,34200.0,19.2008,19.2096,19.2008,19.2008,34200.0
2005-05-27 14:30:00,21.68,21.68,21.67,21.67,42200.0,19.2008,19.2008,19.1919,19.1919,42200.0
2005-05-27 14:40:00,21.67,21.68,21.66,21.68,7000.0,19.1919,19.2008,19.1831,19.2008,7000.0
2005-05-27 14:50:00,21.68,21.69,21.68,21.68,44400.0,19.2008,19.2096,19.2008,19.2008,44400.0
2005-05-27 15:00:00,21.68,21.68,21.66,21.66,17400.0,19.2008,19.2008,19.1831,19.1831,17400.0
2005-05-27 15:10:00,21.66,21.66,21.61,21.62,44400.0,19.1831,19.1831,19.1388,19.1476,44400.0
2005-05-27 15:20:00,21.63,21.64,21.63,21.63,48200.0,19.1565,19.1653,19.1565,19.1565,48200.0
2005-05-27 15:30:00,21.63,21.65,21.63,21.64,52400.0,19.1565,19.1742,19.1565,19.1653,52400.0
2005-05-27 15:40:00,21.64,21.65,21.63,21.64,56800.0,19.1653,19.1742,19.1565,19.1653,56800.0
2005-05-27 15:50:00,21.64,21.67,21.63,21.66,91400.0,19.1653,19.1919,19.1565,19.1831,91400.0
2005-05-31 09:30:00,21.63,21.68,21.57,21.67,74800.0,19.1565,19.2008,19.1033,19.1919,74800.0
2005-05-31 09:40:00,21.67,21.71,21.65,21.71,64000.0,19.1919,19.2273,19.1742,19.2273,64000.0
2005-05-31 09:50:00,21.72,21.75,21.67,21.68,76000.0,19.2362,19.2628,19.1919,19.2008,76000.0
2005-05-31 10:00:00,21.68,21.73,21.63,21.68,178400.0,19.2008,19.245,19.1565,19.2008,178400.0
2005-05-31 10:10:00,21.68,21.7,21.67,21.68,31800.0,19.2008,19.2185,19.1919,19.2008,31800.0
2005-05-31 10:20:00,21.68,21.73,21.66,21.72,43800.0,19.2008,19.245,19.1831,19.2362,43800.0
2005-05-31 10:30:00,21.73,21.83,21.72,21.81,177600.0,19.245,19.3336,19.2362,19.3159,177600.0
2005-05-31 10:40:00,21.81,21.82,21.78,21.78,47400.0,19.3159,19.3248,19.2893,19.2893,47400.0
2005-05-31 10:50:00,21.78,21.78,21.61,21.61,36000.0,19.2893,19.2893,19.1388,19.1388,36000.0
2005-05-31 11:00:00,21.61,21.63,21.56,21.56,95400.0,19.1388,19.1565,19.0945,19.0945,95400.0
2005-05-31 11:10:00,21.56,21.61,21.54,21.58,54600.0,19.0945,19.1388,19.0768,19.1122,54600.0
2005-05-31 11:20:00,21.58,21.62,21.57,21.62,111200.0,19.1122,19.1476,19.1033,19.1476,111200.0
2005-05-31 11:30:00,21.62,21.63,21.61,21.61,36800.0,19.1476,19.1565,19.1388,19.1388,36800.0
2005-05-31 11:40:00,21.61,21.61,21.58,21.59,48800.0,19.1388,19.1388,19.1122,19.1211,48800.0
2005-05-31 11:50:00,21.58,21.63,21.58,21.63,73400.0,19.1122,19.1565,19.1122,19.1565,73400.0
2005-05-31 12:00:00,21.62,21.65,21.61,21.61,34400.0,19.1476,19.1742,19.1388,19.1388,34400.0
2005-05-31 12:10:00,21.61,21.63,21.61,21.63,15000.0,19.1388,19.1565,19.1388,19.1565,15000.0
2005-05-31 12:20:00,21.63,21.64,21.61,21.62,28600.0,19.1565,19.1653,19.1388,19.1476,28600.0
2005-05-31 12:30:00,21.63,21.68,21.62,21.62,81800.0,19.1565,19.2008,19.1476,19.1476,81800.0
2005-05-31 12:40:00,21.62,21.63,21.61,21.61,56400.0,19.1476,19.1565,19.1388,19.1388,56400.0
2005-05-31 12:50:00,21.61,21.61,21.56,21.56,27600.0,19.1388,19.1388,19.0945,19.0945,27600.0
2005-05-31 13:00:00,21.57,21.59,21.57,21.57,34600.0,19.1033,19.1211,19.1033,19.1033,34600.0
2005-05-31 13:10:00,21.57,21.59,21.56,21.59,32200.0,19.1033,19.1211,19.0945,19.1211,32200.0
2005-05-31 13:20:00,21.59,21.63,21.58,21.6,50200.0,19.1211,19.1565,19.1122,19.1299,50200.0
2005-05-31 13:30:00,21.6,21.64,21.6,21.64,32400.0,19.1299,19.1653,19.1299,19.1653,32400.0
2005-05-31 13:40:00,21.64,21.64,21.64,21.64,11400.0,19.1653,19.1653,19.1653,19.1653,11400.0
2005-05-31 13:50:00,21.65,21.7,21.65,21.68,31000.0,19.1742,19.2185,19.1742,19.2008,31000.0
2005-05-31 14:00:00,21.69,21.73,21.65,21.65,121200.0,19.2096,19.245,19.1742,19.1742,121200.0
2005-05-31 14:10:00,21.65,21.69,21.65,21.67,31000.0,19.1742,19.2096,19.1742,19.1919,31000.0
2005-05-31 14:20:00,21.67,21.67,21.64,21.66,34400.0,19.1919,19.1919,19.1653,19.1831,34400.0
2005-05-31 14:30:00,21.66,21.75,21.66,21.69,68000.0,19.1831,19.2628,19.1831,19.2096,68000.0
2005-05-31 14:40:00,21.68,21.72,21.68,21.72,44600.0,19.2008,19.2362,19.2008,19.2362,44600.0
2005-05-31 14:50:00,21.72,21.73,21.7,21.73,102000.0,19.2362,19.245,19.2185,19.245,102000.0
2005-05-31 15:00:00,21.73,21.75,21.72,21.73,44400.0,19.245,19.2628,19.2362,19.245,44400.0
2005-05-31 15:10:00,21.73,21.8,21.73,21.79,102800.0,19.245,19.307,19.245,19.2982,102800.0
2005-05-31 15:20:00,21.8,21.8,21.71,21.72,104400.0,19.307,19.307,19.2273,19.2362,104400.0
2005-05-31 15:30:00,21.72,21.74,21.68,21.74,69000.0,19.2362,19.2539,19.2008,19.2539,69000.0
2005-05-31 15:40:00,21.74,21.74,21.65,21.68,143600.0,19.2539,19.2539,19.1742,19.2008,143600.0
2005-05-31 15:50:00,21.68,21.72,21.64,21.65,232200.0,19.2008,19.2362,19.1653,19.1742,232200.0
2005-06-01 09:30:00,21.65,21.69,21.63,21.65,108000.0,19.1742,19.2096,19.1565,19.1742,108000.0
2005-06-01 09:40:00,21.65,21.72,21.65,21.72,78800.0,19.1742,19.2362,19.1742,19.2362,78800.0
2005-06-01 09:50:00,21.72,21.74,21.67,21.71,49800.0,19.2362,19.2539,19.1919,19.2273,49800.0
2005-06-01 10:00:00,21.72,22.0,21.72,22.0,188800.0,19.2362,19.4842,19.2362,19.4842,188800.0
2005-06-01 10:10:00,22.0,22.0,21.94,21.99,175600.0,19.4842,19.4842,19.431,19.4753,175600.0
2005-06-01 10:20:00,21.98,22.0,21.92,21.93,46000.0,19.4665,19.4842,19.4133,19.4222,46000.0
2005-06-01 10:30:00,21.94,22.0,21.94,21.98,69400.0,19.431,19.4842,19.431,19.4665,69400.0
2005-06-01 10:40:00,21.98,21.99,21.96,21.97,22800.0,19.4665,19.4753,19.4487,19.4576,22800.0
2005-06-01 10:50:00,21.97,22.0,21.94,21.98,66200.0,19.4576,19.4842,19.431,19.4665,66200.0
2005-06-01 11:00:00,21.98,21.99,21.92,21.92,60200.0,19.4665,19.4753,19.4133,19.4133,60200.0
2005-06-01 11:10:00,21.93,22.0,21.92,21.99,174200.0,19.4222,19.4842,19.4133,19.4753,174200.0
2005-06-01 11:20:00,21.98,22.01,21.97,21.98,61400.0,19.4665,19.493,19.4576,19.4665,61400.0
2005-06-01 11:30:00,21.98,22.02,21.98,22.0,39600.0,19.4665,19.5019,19.4665,19.4842,39600.0
2005-06-01 11:40:00,22.0,22.03,21.99,22.0,67000.0,19.4842,19.5107,19.4753,19.4842,67000.0
2005-06-01 11:50:00,22.0,22.03,21.98,22.03,52600.0,19.4842,19.5107,19.4665,19.5107,52600.0
2005-06-01 12:00:00,22.02,22.05,21.97,22.0,180200.0,19.5019,19.5285,19.4576,19.4842,180200.0
2005-06-01 12:10:00,22.0,22.02,21.97,21.99,42600.0,19.4842,19.5019,19.4576,19.4753,42600.0
2005-06-01 12:20:00,21.99,22.0,21.98,21.98,26800.0,19.4753,19.4842,19.4665,19.4665,26800.0
2005-06-01 12:30:00,21.98,22.0,21.98,21.99,35600.0,19.4665,19.4842,19.4665,19.4753,35600.0
2005-06-01 12:40:00,21.99,22.0,21.96,21.96,93200.0,19.4753,19.4842,19.4487,19.4487,93200.0
2005-06-01 12:50:00,21.96,21.99,21.93,21.96,30800.0,19.4487,19.4753,19.4222,19.4487,30800.0
2005-06-01 13:00:00,21.96,21.97,21.93,21.97,36000.0,19.4487,19.4576,19.4222,19.4576,36000.0
2005-06-01 13:10:00,21.97,22.0,21.97,21.97,42200.0,19.4576,19.4842,19.4576,19.4576,42200.0
2005-06-01 13:20:00,21.99,22.02,21.97,22.0,53800.0,19.4753,19.5019,19.4576,19.4842,53800.0
2005-06-01 13:30:00,22.0,22.0,21.98,21.98,32200.0,19.4842,19.4842,19.4665,19.4665,32200.0
2005-06-01 13:40:00,21.98,22.0,21.98,21.98,56600.0,19.4665,19.4842,19.4665,19.4665,56600.0
2005-06-01 13:50:00,21.98,22.0,21.96,22.0,34600.0,19.4665,19.4842,19.4487,19.4842,34600.0
2005-06-01 14:00:00,21.99,22.0,21.95,21.97,46600.0,19.4753,19.4842,19.4399,19.4576,46600.0
2005-06-01 14:10:00,21.97,21.99,21.95,21.99,55600.0,19.4576,19.4753,19.4399,19.4753,55600.0
2005-06-01 14:20:00,21.99,22.0,21.96,21.98,26400.0,19.4753,19.4842,19.4487,19.4665,26400.0
2005-06-01 14:30:00,21.98,22.0,21.96,21.97,75200.0,19.4665,19.4842,19.4487,19.4576,75200.0
2005-06-01 14:40:00,21.97,21.97,21.83,21.9,189400.0,19.4576,19.4576,19.3336,19.3956,189400.0
2005-06-01 14:50:00,21.9,21.9,21.82,21.84,74200.0,19.3956,19.3956,19.3248,19.3425,74200.0
2005-06-01 15:00:00,21.83,21.86,21.81,21.84,44600.0,19.3336,19.3602,19.3159,19.3425,44600.0
2005-06-01 15:10:00,21.85,21.87,21.84,21.86,46800.0,19.3513,19.369,19.3425,19.3602,46800.0
2005-06-01 15:20:00,21.86,21.91,21.84,21.86,47200.0,19.3602,19.4045,19.3425,19.3602,47200.0
2005-06-01 15:30:00,21.86,21.92,21.86,21.9,73600.0,19.3602,19.4133,19.3602,19.3956,73600.0
2005-06-01 15:40:00,21.9,21.96,21.9,21.96,64800.0,19.3956,19.4487,19.3956,19.4487,64800.0
2005-06-01 15:50:00,21.96,21.96,21.92,21.96,118800.0,19.4487,19.4487,19.4133,19.4487,118800.0
2005-06-02 09:30:00,21.86,21.99,21.83,21.96,103000.0,19.3602,19.4753,19.3336,19.4487,103000.0
2005-06-02 09:40:00,21.95,22.0,21.86,21.87,114200.0,19.4399,19.4842,19.3602,19.369,114200.0
2005-06-02 09:50:00,21.89,21.96,21.83,21.93,145200.0,19.3867,19.4487,19.3336,19.4222,145200.0
2005-06-02 10:00:00,21.92,21.97,21.86,21.88,74800.0,19.4133,19.4576,19.3602,19.3779,74800.0
2005-06-02 10:10:00,21.88,21.88,21.82,21.82,52400.0,19.3779,19.3779,19.3248,19.3248,52400.0
2005-06-02 10:20:00,21.82,21.86,21.82,21.84,69800.0,19.3248,19.3602,19.3248,19.3425,69800.0
2005-06-02 10:30:00,21.84,21.89,21.82,21.85,136800.0,19.3425,19.3867,19.3248,19.3513,136800.0
2005-06-02 10:40:00,21.85,21.95,21.85,21.89,21200.0,19.3513,19.4399,19.3513,19.3867,21200.0
2005-06-02 10:50:00,21.88,21.92,21.88,21.9,39800.0,19.3779,19.4133,19.3779,19.3956,39800.0
2005-06-02 11:00:00,21.9,21.92,21.88,21.92,36400.0,19.3956,19.4133,19.3779,19.4133,36400.0
2005-06-02 11:10:00,21.92,21.98,21.92,21.98,38800.0,19.4133,19.4665,19.4133,19.4665,38800.0
2005-06-02 11:20:00,21.98,22.0,21.98,21.99,39600.0,19.4665,19.4842,19.4665,19.4753,39600.0
2005-06-02 11:30:00,21.99,22.0,21.97,22.0,80000.0,19.4753,19.4842,19.4576,19.4842,80000.0
2005-06-02 11:40:00,22.0,22.0,21.98,21.99,65200.0,19.4842,19.4842,19.4665,19.4753,65200.0
2005-06-02 11:50:00,21.99,21.99,21.97,21.98,17800.0,19.4753,19.4753,19.4576,19.4665,17800.0
2005-06-02 12:00:00,21.98,21.99,21.94,21.94,29800.0,19.4665,19.4753,19.431,19.431,29800.0
2005-06-02 12:10:00,21.94,21.98,21.94,21.95,15200.0,19.431,19.4665,19.431,19.4399,15200.0
2005-06-02 12:20:00,21.97,21.97,21.91,21.91,31800.0,19.4576,19.4576,19.4045,19.4045,31800.0
2005-06-02 12:30:00,21.91,21.94,21.91,21.93,41400.0,19.4045,19.431,19.4045,19.4222,41400.0
2005-06-02 12:40:00,21.93,21.93,21.92,21.92,32400.0,19.4222,19.4222,19.4133,19.4133,32400.0
2005-06-02 12:50:00,21.92,21.93,21.91,21.93,59800.0,19.4133,19.4222,19.4045,19.4222,59800.0
2005-06-02 13:00:00,21.93,21.93,21.91,21.92,36600.0,19.4222,19.4222,19.4045,19.4133,36600.0
2005-06-02 13:10:00,21.92,21.92,21.88,21.9,65000.0,19.4133,19.4133,19.3779,19.3956,65000.0
2005-06-02 13:20:00,21.9,21.9,21.83,21.84,22000.0,19.3956,19.3956,19.3336,19.3425,22000.0
2005-06-02 13:30:00,21.83,21.85,21.83,21.83,35800.0,19.3336,19.3513,19.3336,19.3336,35800.0
2005-06-02 13:40:00,21.83,21.83,21.81,21.82,70200.0,19.3336,19.3336,19.3159,19.3248,70200.0
2005-06-02 13:50:00,21.82,21.84,21.81,21.83,55000.0,19.3248,19.3425,19.3159,19.3336,55000.0
2005-06-02 14:00:00,21.84,21.88,21.82,21.86,30200.0,19.3425,19.3779,19.3248,19.3602,30200.0
2005-06-02 14:10:00,21.86,21.86,21.83,21.83,73400.0,19.3602,19.3602,19.3336,19.3336,73400.0
2005-06-02 14:20:00,21.83,21.83,21.8,21.81,56000.0,19.3336,19.3336,19.307,19.3159,56000.0
2005-06-02 14:30:00,21.81,21.81,21.8,21.8,68600.0,19.3159,19.3159,19.307,19.307,68600.0
2005-06-02 14:40:00,21.8,21.8,21.77,21.77,81200.0,19.307,19.307,19.2805,19.2805,81200.0
2005-06-02 14:50:00,21.77,21.77,21.75,21.75,94600.0,19.2805,19.2805,19.2628,19.2628,94600.0
2005-06-02 15:00:00,21.75,21.75,21.72,21.73,72000.0,19.2628,19.2628,19.2362,19.245,72000.0
2005-06-02 15:10:00,21.72,21.73,21.72,21.72,69200.0,19.2362,19.245,19.2362,19.2362,69200.0
2005-06-02 15:20:00,21.72,21.73,21.72,21.73,39200.0,19.2362,19.245,19.2362,19.245,39200.0
2005-06-02 15:30:00,21.73,21.79,21.73,21.79,122400.0,19.245,19.2982,19.245,19.2982,122400.0
2005-06-02 15:40:00,21.79,21.79,21.75,21.77,155200.0,19.2982,19.2982,19.2628,19.2805,155200.0
2005-06-02 15:50:00,21.77,21.82,21.77,21.82,134600.0,19.2805,19.3248,19.2805,19.3248,134600.0
2005-06-03 09:30:00,21.8,21.83,21.43,21.45,356800.0,19.307,19.3336,18.9794,18.9971,356800.0
2005-06-03 09:40:00,21.45,21.5,21.32,21.39,277400.0,18.9971,19.0413,18.8819,18.9439,277400.0
2005-06-03 09:50:00,21.43,21.43,21.38,21.42,83600.0,18.9794,18.9794,18.9351,18.9705,83600.0
2005-06-03 10:00:00,21.42,21.43,21.38,21.39,100800.0,18.9705,18.9794,18.9351,18.9439,100800.0
2005-06-03 10:10:00,21.4,21.41,21.32,21.35,206800.0,18.9528,18.9616,18.8819,18.9085,206800.0
2005-06-03 10:20:00,21.35,21.36,21.29,21.31,148200.0,18.9085,18.9174,18.8554,18.8731,148200.0
2005-06-03 10:30:00,21.31,21.35,21.29,21.31,222800.0,18.8731,18.9085,18.8554,18.8731,222800.0
2005-06-03 10:40:00,21.32,21.33,21.29,21.33,105800.0,18.8819,18.8908,18.8554,18.8908,105800.0
2005-06-03 10:50:00,21.33,21.34,21.28,21.28,115600.0,18.8908,18.8996,18.8465,18.8465,115600.0
2005-06-03 11:00:00,21.28,21.3,21.25,21.29,135600.0,18.8465,18.8642,18.8199,18.8554,135600.0
2005-06-03 11:10:00,21.3,21.32,21.29,21.31,61200.0,18.8642,18.8819,18.8554,18.8731,61200.0
2005-06-03 11:20:00,21.31,21.38,21.31,21.38,68200.0,18.8731,18.9351,18.8731,18.9351,68200.0
2005-06-03 11:30:00,21.38,21.39,21.32,21.32,78200.0,18.9351,18.9439,18.8819,18.8819,78200.0
2005-06-03 11:40:00,21.33,21.38,21.33,21.38,83600.0,18.8908,18.9351,18.8908,18.9351,83600.0
2005-06-03 11:50:00,21.37,21.38,21.35,21.35,72800.0,18.9262,18.9351,18.9085,18.9085,72800.0
2005-06-03 12:00:00,21.35,21.37,21.32,21.36,88400.0,18.9085,18.9262,18.8819,18.9174,88400.0
2005-06-03 12:10:00,21.36,21.38,21.33,21.38,39000.0,18.9174,18.9351,18.8908,18.9351,39000.0
2005-06-03 12:20:00,21.38,21.38,21.37,21.37,55400.0,18.9351,18.9351,18.9262,18.9262,55400.0
2005-06-03 12:30:00,21.36,21.38,21.34,21.38,20200.0,18.9174,18.9351,18.8996,18.9351,20200.0
2005-06-03 12:40:00,21.38,21.38,21.34,21.38,123800.0,18.9351,18.9351,18.8996,18.9351,123800.0
2005-06-03 12:50:00,21.38,21.38,21.36,21.38,92600.0,18.9351,18.9351,18.9174,18.9351,92600.0
2005-06-03 13:00:00,21.38,21.41,21.37,21.41,38200.0,18.9351,18.9616,18.9262,18.9616,38200.0
2005-06-03 13:10:00,21.41,21.43,21.38,21.38,85200.0,18.9616,18.9794,18.9351,18.9351,85200.0
2005-06-03 13:20:00,21.38,21.38,21.38,21.38,76800.0,18.9351,18.9351,18.9351,18.9351,76800.0
2005-06-03 13:30:00,21.38,21.38,21.36,21.37,106600.0,18.9351,18.9351,18.9174,18.9262,106600.0
2005-06-03 13:40:00,21.38,21.38,21.36,21.38,32200.0,18.9351,18.9351,18.9174,18.9351,32200.0
2005-06-03 13:50:00,21.38,21.42,21.38,21.42,57200.0,18.9351,18.9705,18.9351,18.9705,57200.0
2005-06-03 14:00:00,21.42,21.42,21.38,21.39,72400.0,18.9705,18.9705,18.9351,18.9439,72400.0
2005-06-03 14:10:00,21.39,21.4,21.37,21.4,82600.0,18.9439,18.9528,18.9262,18.9528,82600.0
2005-06-03 14:20:00,21.4,21.43,21.39,21.4,69400.0,18.9528,18.9794,18.9439,18.9528,69400.0
2005-06-03 14:30:00,21.39,21.43,21.37,21.42,42400.0,18.9439,18.9794,18.9262,18.9705,42400.0
2005-06-03 14:40:00,21.43,21.45,21.41,21.42,109800.0,18.9794,18.9971,18.9616,18.9705,109800.0
2005-06-03 14:50:00,21.42,21.43,21.4,21.43,42600.0,18.9705,18.9794,18.9528,18.9794,42600.0
2005-06-03 15:00:00,21.43,21.44,21.4,21.42,123000.0,18.9794,18.9882,18.9528,18.9705,123000.0
2005-06-03 15:10:00,21.42,21.45,21.39,21.43,88600.0,18.9705,18.9971,18.9439,18.9794,88600.0
2005-06-03 15:20:00,21.43,21.45,21.39,21.43,113600.0,18.9794,18.9971,18.9439,18.9794,113600.0
2005-06-03 15:30:00,21.43,21.43,21.4,21.4,118600.0,18.9794,18.9794,18.9528,18.9528,118600.0
2005-06-03 15:40:00,21.4,21.49,21.4,21.48,178200.0,18.9528,19.0325,18.9528,19.0236,178200.0
2005-06-03 15:50:00,21.48,21.48,21.43,21.46,295000.0,19.0236,19.0236,18.9794,19.0059,295000.0
2005-06-06 09:30:00,21.43,21.57,21.25,21.55,266800.0,18.9794,19.1033,18.8199,19.0856,266800.0
2005-06-06 09:40:00,21.57,21.6,21.5,21.56,198600.0,19.1033,19.1299,19.0413,19.0945,198600.0
2005-06-06 09:50:00,21.55,21.61,21.55,21.58,99000.0,19.0856,19.1388,19.0856,19.1122,99000.0
2005-06-06 10:00:00,21.58,21.63,21.5,21.62,163600.0,19.1122,19.1565,19.0413,19.1476,163600.0
2005-06-06 10:10:00,21.61,21.66,21.55,21.66,64400.0,19.1388,19.1831,19.0856,19.1831,64400.0
2005-06-06 10:20:00,21.65,21.66,21.56,21.58,93400.0,19.1742,19.1831,19.0945,19.1122,93400.0
2005-06-06 10:30:00,21.58,21.63,21.57,21.6,52800.0,19.1122,19.1565,19.1033,19.1299,52800.0
2005-06-06 10:40:00,21.58,21.64,21.58,21.61,40000.0,19.1122,19.1653,19.1122,19.1388,40000.0
2005-06-06 10:50:00,21.61,21.62,21.56,21.61,30600.0,19.1388,19.1476,19.0945,19.1388,30600.0
2005-06-06 11:00:00,21.6,21.6,21.54,21.54,66200.0,19.1299,19.1299,19.0768,19.0768,66200.0
2005-06-06 11:10:00,21.56,21.65,21.56,21.63,39600.0,19.0945,19.1742,19.0945,19.1565,39600.0
2005-06-06 11:20:00,21.61,21.65,21.6,21.63,185200.0,19.1388,19.1742,19.1299,19.1565,185200.0
2005-06-06 11:30:00,21.63,21.68,21.61,21.68,33800.0,19.1565,19.2008,19.1388,19.2008,33800.0
2005-06-06 11:40:00,21.68,21.68,21.65,21.68,41400.0,19.2008,19.2008,19.1742,19.2008,41400.0
2005-06-06 11:50:00,21.68,21.69,21.68,21.69,39600.0,19.2008,19.2096,19.2008,19.2096,39600.0
2005-06-06 12:00:00,21.69,21.75,21.69,21.75,41200.0,19.2096,19.2628,19.2096,19.2628,41200.0
2005-06-06 12:10:00,21.75,21.75,21.74,21.75,77000.0,19.2628,19.2628,19.2539,19.2628,77000.0
2005-06-06 12:20:00,21.75,21.78,21.75,21.77,43400.0,19.2628,19.2893,19.2628,19.2805,43400.0
2005-06-06 12:30:00,21.78,21.78,21.75,21.75,23000.0,19.2893,19.2893,19.2628,19.2628,23000.0
2005-06-06 12:40:00,21.75,21.75,21.74,21.74,43000.0,19.2628,19.2628,19.2539,19.2539,43000.0
2005-06-06 12:50:00,21.75,21.75,21.74,21.74,19000.0,19.2628,19.2628,19.2539,19.2539,19000.0
2005-06-06 13:00:00,21.75,21.75,21.72,21.72,39000.0,19.2628,19.2628,19.2362,19.2362,39000.0
2005-06-06 13:10:00,21.71,21.75,21.71,21.74,41200.0,19.2273,19.2628,19.2273,19.2539,41200.0
2005-06-06 13:20:00,21.75,21.75,21.73,21.75,49000.0,19.2628,19.2628,19.245,19.2628,49000.0
2005-06-06 13:30:00,21.73,21.75,21.73,21.75,109800.0,19.245,19.2628,19.245,19.2628,109800.0
2005-06-06 13:40:00,21.76,21.8,21.76,21.8,77800.0,19.2716,19.307,19.2716,19.307,77800.0
2005-06-06 13:50:00,21.8,21.86,21.78,21.85,50400.0,19.307,19.3602,19.2893,19.3513,50400.0
2005-06-06 14:00:00,21.84,21.86,21.84,21.86,51800.0,19.3425,19.3602,19.3425,19.3602,51800.0
2005-06-06 14:10:00,21.86,21.89,21.85,21.86,55000.0,19.3602,19.3867,19.3513,19.3602,55000.0
2005-06-06 14:20:00,21.86,21.86,21.79,21.79,30000.0,19.3602,19.3602,19.2982,19.2982,30000.0
2005-06-06 14:30:00,21.79,21.81,21.79,21.79,79200.0,19.2982,19.3159,19.2982,19.2982,79200.0
2005-06-06 14:40:00,21.79,21.8,21.75,21.76,38800.0,19.2982,19.307,19.2628,19.2716,38800.0
2005-06-06 14:50:00,21.76,21.79,21.74,21.76,182800.0,19.2716,19.2982,19.2539,19.2716,182800.0
2005-06-06 15:00:00,21.75,21.77,21.75,21.75,48800.0,19.2628,19.2805,19.2628,19.2628,48800.0
2005-06-06 15:10:00,21.75,21.79,21.75,21.77,68000.0,19.2628,19.2982,19.2628,19.2805,68000.0
2005-06-06 15:20:00,21.77,21.78,21.76,21.77,113200.0,19.2805,19.2893,19.2716,19.2805,113200.0
2005-06-06 15:30:00,21.78,21.81,21.77,21.79,105400.0,19.2893,19.3159,19.2805,19.2982,105400.0
2005-06-06 15:40:00,21.79,21.8,21.74,21.78,247600.0,19.2982,19.307,19.2539,19.2893,247600.0
2005-06-06 15:50:00,21.78,21.78,21.74,21.77,149400.0,19.2893,19.2893,19.2539,19.2805,149400.0
2005-06-07 09:30:00,21.73,21.9,21.73,21.9,100000.0,19.245,19.3956,19.245,19.3956,100000.0
2005-06-07 09:40:00,21.9,21.96,21.88,21.95,76400.0,19.3956,19.4487,19.3779,19.4399,76400.0
2005-06-07 09:50:00,21.96,22.0,21.95,21.99,75800.0,19.4487,19.4842,19.4399,19.4753,75800.0
2005-06-07 10:00:00,21.97,22.09,21.94,22.09,118600.0,19.4576,19.5639,19.431,19.5639,118600.0
2005-06-07 10:10:00,22.09,22.2,22.09,22.18,154200.0,19.5639,19.6613,19.5639,19.6436,154200.0
2005-06-07 10:20:00,22.18,22.25,22.14,22.23,121000.0,19.6436,19.7056,19.6082,19.6879,121000.0
2005-06-07 10:30:00,22.23,22.24,22.18,22.2,85000.0,19.6879,19.6967,19.6436,19.6613,85000.0
2005-06-07 10:40:00,22.18,22.23,22.14,22.19,75600.0,19.6436,19.6879,19.6082,19.6524,75600.0
2005-06-07 10:50:00,22.2,22.2,22.11,22.13,51800.0,19.6613,19.6613,19.5816,19.5993,51800.0
2005-06-07 11:00:00,22.14,22.16,22.11,22.13,290400.0,19.6082,19.6259,19.5816,19.5993,290400.0
2005-06-07 11:10:00,22.13,22.21,22.13,22.21,123400.0,19.5993,19.6702,19.5993,19.6702,123400.0
2005-06-07 11:20:00,22.21,22.22,22.18,22.21,54200.0,19.6702,19.679,19.6436,19.6702,54200.0
2005-06-07 11:30:00,22.21,22.24,22.2,22.22,91200.0,19.6702,19.6967,19.6613,19.679,91200.0
2005-06-07 11:40:00,22.23,22.23,22.17,22.23,119200.0,19.6879,19.6879,19.6347,19.6879,119200.0
2005-06-07 11:50:00,22.23,22.35,22.22,22.33,144400.0,19.6879,19.7941,19.679,19.7764,144400.0
2005-06-07 12:00:00,22.34,22.34,22.26,22.3,133000.0,19.7853,19.7853,19.7144,19.7499,133000.0
2005-06-07 12:10:00,22.3,22.31,22.27,22.28,60400.0,19.7499,19.7587,19.7233,19.7322,60400.0
2005-06-07 12:20:00,22.27,22.28,22.18,22.2,64800.0,19.7233,19.7322,19.6436,19.6613,64800.0
2005-06-07 12:30:00,22.2,22.24,22.18,22.24,79600.0,19.6613,19.6967,19.6436,19.6967,79600.0
2005-06-07 12:40:00,22.25,22.25,22.22,22.24,27200.0,19.7056,19.7056,19.679,19.6967,27200.0
2005-06-07 12:50:00,22.24,22.29,22.22,22.29,60600.0,19.6967,19.741,19.679,19.741,60600.0
2005-06-07 13:00:00,22.29,22.29,22.25,22.27,33800.0,19.741,19.741,19.7056,19.7233,33800.0
2005-06-07 13:10:00,22.27,22.29,22.26,22.27,39600.0,19.7233,19.741,19.7144,19.7233,39600.0
2005-06-07 13:20:00,22.27,22.3,22.24,22.25,265200.0,19.7233,19.7499,19.6967,19.7056,265200.0
2005-06-07 13:30:00,22.25,22.27,22.2,22.23,215400.0,19.7056,19.7233,19.6613,19.6879,215400.0
2005-06-07 13:40:00,22.25,22.25,22.22,22.24,63600.0,19.7056,19.7056,19.679,19.6967,63600.0
2005-06-07 13:50:00,22.24,22.24,22.16,22.18,110400.0,19.6967,19.6967,19.6259,19.6436,110400.0
2005-06-07 14:00:00,22.18,22.19,22.04,22.06,110400.0,19.6436,19.6524,19.5196,19.5373,110400.0
2005-06-07 14:10:00,22.06,22.06,21.83,21.91,307000.0,19.5373,19.5373,19.3336,19.4045,307000.0
2005-06-07 14:20:00,21.91,21.93,21.85,21.91,195400.0,19.4045,19.4222,19.3513,19.4045,195400.0
2005-06-07 14:30:00,21.93,22.04,21.89,21.99,171800.0,19.4222,19.5196,19.3867,19.4753,171800.0
2005-06-07 14:40:00,21.99,22.08,21.97,22.05,76800.0,19.4753,19.555,19.4576,19.5285,76800.0
2005-06-07 14:50:00,22.05,22.11,22.04,22.08,61600.0,19.5285,19.5816,19.5196,19.555,61600.0
2005-06-07 15:00:00,22.08,22.1,21.98,22.05,103200.0,19.555,19.5727,19.4665,19.5285,103200.0
2005-06-07 15:10:00,22.06,22.07,22.03,22.05,75000.0,19.5373,19.5462,19.5107,19.5285,75000.0
2005-06-07 15:20:00,22.05,22.07,21.99,21.99,81000.0,19.5285,19.5462,19.4753,19.4753,81000.0
2005-06-07 15:30:00,21.99,22.02,21.93,22.0,198600.0,19.4753,19.5019,19.4222,19.4842,198600.0
2005-06-07 15:40:00,22.0,22.05,21.99,22.01,135200.0,19.4842,19.5285,19.4753,19.493,135200.0
2005-06-07 15:50:00,22.02,22.02,21.95,21.96,113000.0,19.5019,19.5019,19.4399,19.4487,113000.0
2005-06-08 09:30:00,21.93,22.08,21.9,21.96,108800.0,19.4222,19.555,19.3956,19.4487,108800.0
2005-06-08 09:40:00,21.95,22.02,21.92,22.0,98800.0,19.4399,19.5019,19.4133,19.4842,98800.0
2005-06-08 09:50:00,22.01,22.06,22.0,22.04,68200.0,19.493,19.5373,19.4842,19.5196,68200.0
2005-06-08 10:00:00,22.04,22.05,22.0,22.01,44400.0,19.5196,19.5285,19.4842,19.493,44400.0
2005-06-08 10:10:00,22.0,22.04,22.0,22.02,155000.0,19.4842,19.5196,19.4842,19.5019,155000.0
2005-06-08 10:20:00,22.02,22.04,22.0,22.03,17800.0,19.5019,19.5196,19.4842,19.5107,17800.0
2005-06-08 10:30:00,22.03,22.03,21.99,21.99,52600.0,19.5107,19.5107,19.4753,19.4753,52600.0
2005-06-08 10:40:00,21.99,22.03,21.99,22.0,26800.0,19.4753,19.5107,19.4753,19.4842,26800.0
2005-06-08 10:50:00,22.0,22.05,22.0,22.03,45800.0,19.4842,19.5285,19.4842,19.5107,45800.0
2005-06-08 11:00:00,22.04,22.06,22.01,22.04,79600.0,19.5196,19.5373,19.493,19.5196,79600.0
2005-06-08 11:10:00,22.04,22.05,22.02,22.05,35800.0,19.5196,19.5285,19.5019,19.5285,35800.0
2005-06-08 11:20:00,22.04,22.07,22.03,22.07,53200.0,19.5196,19.5462,19.5107,19.5462,53200.0
2005-06-08 11:30:00,22.06,22.06,22.04,22.04,13400.0,19.5373,19.5373,19.5196,19.5196,13400.0
2005-06-08 11:40:00,22.04,22.08,22.03,22.07,63200.0,19.5196,19.555,19.5107,19.5462,63200.0
2005-06-08 11:50:00,22.07,22.13,22.06,22.13,54800.0,19.5462,19.5993,19.5373,19.5993,54800.0
2005-06-08 12:00:00,22.13,22.14,22.11,22.13,97200.0,19.5993,19.6082,19.5816,19.5993,97200.0
2005-06-08 12:10:00,22.13,22.13,22.11,22.13,42000.0,19.5993,19.5993,19.5816,19.5993,42000.0
2005-06-08 12:20:00,22.13,22.14,22.13,22.13,67000.0,19.5993,19.6082,19.5993,19.5993,67000.0
2005-06-08 12:30:00,22.13,22.14,22.13,22.13,21400.0,19.5993,19.6082,19.5993,19.5993,21400.0
2005-06-08 12:40:00,22.13,22.15,22.13,22.15,15400.0,19.5993,19.617,19.5993,19.617,15400.0
2005-06-08 12:50:00,22.15,22.23,22.14,22.22,80400.0,19.617,19.6879,19.6082,19.679,80400.0
2005-06-08 13:00:00,22.22,22.22,22.18,22.18,47600.0,19.679,19.679,19.6436,19.6436,47600.0
2005-06-08 13:10:00,22.18,22.18,22.14,22.15,95000.0,19.6436,19.6436,19.6082,19.617,95000.0
2005-06-08 13:20:00,22.15,22.2,22.14,22.19,228400.0,19.617,19.6613,19.6082,19.6524,228400.0
2005-06-08 13:30:00,22.18,22.19,22.12,22.12,61400.0,19.6436,19.6524,19.5904,19.5904,61400.0
2005-06-08 13:40:00,22.12,22.12,22.03,22.05,40000.0,19.5904,19.5904,19.5107,19.5285,40000.0
2005-06-08 13:50:00,22.05,22.09,22.03,22.08,65200.0,19.5285,19.5639,19.5107,19.555,65200.0
2005-06-08 14:00:00,22.08,22.08,22.01,22.01,163200.0,19.555,19.555,19.493,19.493,163200.0
2005-06-08 14:10:00,22.02,22.02,21.98,22.0,107400.0,19.5019,19.5019,19.4665,19.4842,107400.0
2005-06-08 14:20:00,22.0,22.04,22.0,22.04,99000.0,19.4842,19.5196,19.4842,19.5196,99000.0
2005-06-08 14:30:00,22.04,22.05,22.02,22.03,238600.0,19.5196,19.5285,19.5019,19.5107,238600.0
2005-06-08 14:40:00,22.04,22.04,22.03,22.03,38000.0,19.5196,19.5196,19.5107,19.5107,38000.0
2005-06-08 14:50:00,22.03,22.05,22.03,22.04,32200.0,19.5107,19.5285,19.5107,19.5196,32200.0
2005-06-08 15:00:00,22.04,22.06,22.04,22.05,40400.0,19.5196,19.5373,19.5196,19.5285,40400.0
2005-06-08 15:10:00,22.05,22.08,22.05,22.07,92600.0,19.5285,19.555,19.5285,19.5462,92600.0
2005-06-08 15:20:00,22.06,22.08,22.06,22.08,171400.0,19.5373,19.555,19.5373,19.555,171400.0
2005-06-08 15:30:00,22.08,22.1,22.05,22.07,107600.0,19.555,19.5727,19.5285,19.5462,107600.0
2005-06-08 15:40:00,22.08,22.11,22.07,22.11,151600.0,19.555,19.5816,19.5462,19.5816,151600.0
2005-06-08 15:50:00,22.11,22.12,22.05,22.07,145600.0,19.5816,19.5904,19.5285,19.5462,145600.0
2005-06-09 09:30:00,22.07,22.24,22.06,22.18,147600.0,19.5462,19.6967,19.5373,19.6436,147600.0
2005-06-09 09:40:00,22.19,22.25,22.18,22.21,94800.0,19.6524,19.7056,19.6436,19.6702,94800.0
2005-06-09 09:50:00,22.22,22.25,22.16,22.16,162400.0,19.679,19.7056,19.6259,19.6259,162400.0
2005-06-09 10:00:00,22.18,22.18,22.09,22.1,146400.0,19.6436,19.6436,19.5639,19.5727,146400.0
2005-06-09 10:10:00,22.11,22.12,21.93,21.98,153400.0,19.5816,19.5904,19.4222,19.4665,153400.0
2005-06-09 10:20:00,22.0,22.03,21.93,21.99,79400.0,19.4842,19.5107,19.4222,19.4753,79400.0
2005-06-09 10:30:00,21.98,21.98,21.9,21.96,126000.0,19.4665,19.4665,19.3956,19.4487,126000.0
2005-06-09 10:40:00,21.95,22.05,21.94,22.03,159600.0,19.4399,19.5285,19.431,19.5107,159600.0
2005-06-09 10:50:00,22.01,22.06,22.0,22.03,92800.0,19.493,19.5373,19.4842,19.5107,92800.0
2005-06-09 11:00:00,22.03,22.06,21.97,22.03,65200.0,19.5107,19.5373,19.4576,19.5107,65200.0
2005-06-09 11:10:00,22.03,22.08,21.99,22.0,140400.0,19.5107,19.555,19.4753,19.4842,140400.0
2005-06-09 11:20:00,22.0,22.01,21.98,22.0,61600.0,19.4842,19.493,19.4665,19.4842,61600.0
2005-06-09 11:30:00,22.02,22.08,22.02,22.04,48200.0,19.5019,19.555,19.5019,19.5196,48200.0
2005-06-09 11:40:00,22.06,22.14,22.06,22.08,51400.0,19.5373,19.6082,19.5373,19.555,51400.0
2005-06-09 11:50:00,22.08,22.11,22.06,22.11,98400.0,19.555,19.5816,19.5373,19.5816,98400.0
2005-06-09 12:00:00,22.11,22.27,22.11,22.24,178800.0,19.5816,19.7233,19.5816,19.6967,178800.0
2005-06-09 12:10:00,22.24,22.3,22.23,22.29,65600.0,19.6967,19.7499,19.6879,19.741,65600.0
2005-06-09 12:20:00,22.3,22.38,22.28,22.34,89600.0,19.7499,19.8207,19.7322,19.7853,89600.0
2005-06-09 12:30:00,22.34,22.35,22.28,22.3,44000.0,19.7853,19.7941,19.7322,19.7499,44000.0
2005-06-09 12:40:00,22.31,22.36,22.3,22.32,31000.0,19.7587,19.803,19.7499,19.7676,31000.0
2005-06-09 12:50:00,22.33,22.33,22.27,22.27,47400.0,19.7764,19.7764,19.7233,19.7233,47400.0
2005-06-09 13:00:00,22.26,22.27,22.24,22.26,42800.0,19.7144,19.7233,19.6967,19.7144,42800.0
2005-06-09 13:10:00,22.25,22.27,22.17,22.17,89200.0,19.7056,19.7233,19.6347,19.6347,89200.0
2005-06-09 13:20:00,22.17,22.2,22.14,22.2,36600.0,19.6347,19.6613,19.6082,19.6613,36600.0
2005-06-09 13:30:00,22.2,22.27,22.18,22.27,25200.0,19.6613,19.7233,19.6436,19.7233,25200.0
2005-06-09 13:40:00,22.27,22.28,22.25,22.25,29800.0,19.7233,19.7322,19.7056,19.7056,29800.0
2005-06-09 13:50:00,22.25,22.27,22.25,22.26,39200.0,19.7056,19.7233,19.7056,19.7144,39200.0
2005-06-09 14:00:00,22.25,22.25,22.2,22.22,58400.0,19.7056,19.7056,19.6613,19.679,58400.0
2005-06-09 14:10:00,22.22,22.24,22.2,22.21,81200.0,19.679,19.6967,19.6613,19.6702,81200.0
2005-06-09 14:20:00,22.2,22.24,22.15,22.2,63800.0,19.6613,19.6967,19.617,19.6613,63800.0
2005-06-09 14:30:00,22.2,22.24,22.18,22.24,62400.0,19.6613,19.6967,19.6436,19.6967,62400.0
2005-06-09 14:40:00,22.24,22.32,22.24,22.3,81600.0,19.6967,19.7676,19.6967,19.7499,81600.0
2005-06-09 14:50:00,22.3,22.31,22.25,22.27,46400.0,19.7499,19.7587,19.7056,19.7233,46400.0
2005-06-09 15:00:00,22.27,22.32,22.27,22.3,76400.0,19.7233,19.7676,19.7233,19.7499,76400.0
2005-06-09 15:10:00,22.31,22.35,22.31,22.33,70800.0,19.7587,19.7941,19.7587,19.7764,70800.0
2005-06-09 15:20:00,22.33,22.35,22.31,22.32,111400.0,19.7764,19.7941,19.7587,19.7676,111400.0
2005-06-09 15:30:00,22.32,22.34,22.28,22.28,50800.0,19.7676,19.7853,19.7322,19.7322,50800.0
2005-06-09 15:40:00,22.28,22.29,22.25,22.25,74000.0,19.7322,19.741,19.7056,19.7056,74000.0
2005-06-09 15:50:00,22.25,22.31,22.24,22.29,165000.0,19.7056,19.7587,19.6967,19.741,165000.0
2005-06-10 09:30:00,22.34,22.37,22.25,22.33,148200.0,19.7853,19.8119,19.7056,19.7764,148200.0
2005-06-10 09:40:00,22.34,22.36,22.31,22.33,46800.0,19.7853,19.803,19.7587,19.7764,46800.0
2005-06-10 09:50:00,22.33,22.33,22.23,22.23,61400.0,19.7764,19.7764,19.6879,19.6879,61400.0
2005-06-10 10:00:00,22.22,22.23,22.18,22.21,61400.0,19.679,19.6879,19.6436,19.6702,61400.0
2005-06-10 10:10:00,22.23,22.3,22.2,22.2,108600.0,19.6879,19.7499,19.6613,19.6613,108600.0
2005-06-10 10:20:00,22.2,22.25,22.18,22.2,22800.0,19.6613,19.7056,19.6436,19.6613,22800.0
2005-06-10 10:30:00,22.2,22.21,22.16,22.21,60600.0,19.6613,19.6702,19.6259,19.6702,60600.0
2005-06-10 10:40:00,22.21,22.24,22.18,22.22,85600.0,19.6702,19.6967,19.6436,19.679,85600.0
2005-06-10 10:50:00,22.21,22.27,22.21,22.23,21400.0,19.6702,19.7233,19.6702,19.6879,21400.0
2005-06-10 11:00:00,22.23,22.27,22.22,22.24,35400.0,19.6879,19.7233,19.679,19.6967,35400.0
2005-06-10 11:10:00,22.24,22.27,22.22,22.27,50800.0,19.6967,19.7233,19.679,19.7233,50800.0
2005-06-10 11:20:00,22.27,22.3,22.25,22.26,46800.0,19.7233,19.7499,19.7056,19.7144,46800.0
2005-06-10 11:30:00,22.26,22.28,22.25,22.25,30000.0,19.7144,19.7322,19.7056,19.7056,30000.0
2005-06-10 11:40:00,22.25,22.27,22.18,22.26,58000.0,19.7056,19.7233,19.6436,19.7144,58000.0
2005-06-10 11:50:00,22.25,22.25,22.15,22.16,48800.0,19.7056,19.7056,19.617,19.6259,48800.0
2005-06-10 12:00:00,22.16,22.16,22.11,22.13,25200.0,19.6259,19.6259,19.5816,19.5993,25200.0
2005-06-10 12:10:00,22.13,22.15,22.05,22.14,97000.0,19.5993,19.617,19.5285,19.6082,97000.0
2005-06-10 12:20:00,22.14,22.21,22.13,22.21,82600.0,19.6082,19.6702,19.5993,19.6702,82600.0
2005-06-10 12:30:00,22.21,22.21,22.17,22.2,48800.0,19.6702,19.6702,19.6347,19.6613,48800.0
2005-06-10 12:40:00,22.18,22.18,22.14,22.16,22000.0,19.6436,19.6436,19.6082,19.6259,22000.0
2005-06-10 12:50:00,22.15,22.17,22.15,22.16,50400.0,19.617,19.6347,19.617,19.6259,50400.0
2005-06-10 13:00:00,22.14,22.15,22.09,22.11,89600.0,19.6082,19.617,19.5639,19.5816,89600.0
2005-06-10 13:10:00,22.11,22.11,22.1,22.1,29600.0,19.5816,19.5816,19.5727,19.5727,29600.0
2005-06-10 13:20:00,22.11,22.11,22.08,22.11,44400.0,19.5816,19.5816,19.555,19.5816,44400.0
2005-06-10 13:30:00,22.11,22.17,22.1,22.17,64200.0,19.5816,19.6347,19.5727,19.6347,64200.0
2005-06-10 13:40:00,22.17,22.19,22.14,22.15,43400.0,19.6347,19.6524,19.6082,19.617,43400.0
2005-06-10 13:50:00,22.15,22.15,22.09,22.1,34400.0,19.617,19.617,19.5639,19.5727,34400.0
2005-06-10 14:00:00,22.11,22.13,22.05,22.08,30600.0,19.5816,19.5993,19.5285,19.555,30600.0
2005-06-10 14:10:00,22.1,22.13,22.09,22.12,21000.0,19.5727,19.5993,19.5639,19.5904,21000.0
2005-06-10 14:20:00,22.11,22.13,22.07,22.11,48000.0,19.5816,19.5993,19.5462,19.5816,48000.0
2005-06-10 14:30:00,22.11,22.13,22.1,22.13,36400.0,19.5816,19.5993,19.5727,19.5993,36400.0
2005-06-10 14:40:00,22.13,22.14,22.08,22.09,86000.0,19.5993,19.6082,19.555,19.5639,86000.0
2005-06-10 14:50:00,22.09,22.1,22.06,22.1,47600.0,19.5639,19.5727,19.5373,19.5727,47600.0
2005-06-10 15:00:00,22.08,22.16,22.08,22.13,125800.0,19.555,19.6259,19.555,19.5993,125800.0
2005-06-10 15:10:00,22.13,22.17,22.11,22.16,41400.0,19.5993,19.6347,19.5816,19.6259,41400.0
2005-06-10 15:20:00,22.15,22.2,22.15,22.19,94400.0,19.617,19.6613,19.617,19.6524,94400.0
2005-06-10 15:30:00,22.2,22.23,22.2,22.21,91400.0,19.6613,19.6879,19.6613,19.6702,91400.0
2005-06-10 15:40:00,22.2,22.23,22.17,22.18,90800.0,19.6613,19.6879,19.6347,19.6436,90800.0
2005-06-10 15:50:00,22.18,22.2,22.17,22.19,84000.0,19.6436,19.6613,19.6347,19.6524,84000.0
2005-06-13 09:30:00,22.16,22.38,22.11,22.25,118000.0,19.6259,19.8207,19.5816,19.7056,118000.0
2005-06-13 09:40:00,22.23,22.27,22.21,22.26,41800.0,19.6879,19.7233,19.6702,19.7144,41800.0
2005-06-13 09:50:00,22.26,22.36,22.26,22.36,28200.0,19.7144,19.803,19.7144,19.803,28200.0
2005-06-13 10:00:00,22.36,22.45,22.36,22.39,124600.0,19.803,19.8827,19.803,19.8296,124600.0
2005-06-13 10:10:00,22.4,22.41,22.37,22.41,33400.0,19.8384,19.8473,19.8119,19.8473,33400.0
2005-06-13 10:20:00,22.41,22.43,22.39,22.41,44800.0,19.8473,19.865,19.8296,19.8473,44800.0
2005-06-13 10:30:00,22.4,22.5,22.4,22.5,204800.0,19.8384,19.927,19.8384,19.927,204800.0
2005-06-13 10:40:00,22.5,22.62,22.5,22.61,492600.0,19.927,20.0333,19.927,20.0244,492600.0
2005-06-13 10:50:00,22.62,22.62,22.56,22.61,135400.0,20.0333,20.0333,19.9801,20.0244,135400.0
2005-06-13 11:00:00,22.62,22.68,22.59,22.64,106200.0,20.0333,20.0864,20.0067,20.051,106200.0
2005-06-13 11:10:00,22.67,22.75,22.61,22.75,136400.0,20.0776,20.1484,20.0244,20.1484,136400.0
2005-06-13 11:20:00,22.74,22.8,22.61,22.77,220200.0,20.1395,20.1927,20.0244,20.1661,220200.0
2005-06-13 11:30:00,22.77,22.8,22.74,22.78,124600.0,20.1661,20.1927,20.1395,20.175,124600.0
2005-06-13 11:40:00,22.78,22.87,22.75,22.86,364200.0,20.175,20.2547,20.1484,20.2458,364200.0
2005-06-13 11:50:00,22.86,22.93,22.84,22.93,179000.0,20.2458,20.3078,20.2281,20.3078,179000.0
2005-06-13 12:00:00,22.93,22.94,22.81,22.83,113200.0,20.3078,20.3167,20.2015,20.2193,113200.0
2005-06-13 12:10:00,22.83,22.84,22.79,22.83,62800.0,20.2193,20.2281,20.1838,20.2193,62800.0
2005-06-13 12:20:00,22.82,22.86,22.81,22.84,79200.0,20.2104,20.2458,20.2015,20.2281,79200.0
2005-06-13 12:30:00,22.83,22.83,22.77,22.78,91000.0,20.2193,20.2193,20.1661,20.175,91000.0
2005-06-13 12:40:00,22.78,22.83,22.75,22.81,98400.0,20.175,20.2193,20.1484,20.2015,98400.0
2005-06-13 12:50:00,22.8,22.83,22.77,22.8,121400.0,20.1927,20.2193,20.1661,20.1927,121400.0
2005-06-13 13:00:00,22.8,22.82,22.77,22.78,103200.0,20.1927,20.2104,20.1661,20.175,103200.0
2005-06-13 13:10:00,22.78,22.8,22.75,22.79,137400.0,20.175,20.1927,20.1484,20.1838,137400.0
2005-06-13 13:20:00,22.8,22.85,22.78,22.79,111000.0,20.1927,20.237,20.175,20.1838,111000.0
2005-06-13 13:30:00,22.8,22.8,22.78,22.79,118200.0,20.1927,20.1927,20.175,20.1838,118200.0
2005-06-13 13:40:00,22.78,22.87,22.78,22.83,163000.0,20.175,20.2547,20.175,20.2193,163000.0
2005-06-13 13:50:00,22.83,22.86,22.75,22.78,212800.0,20.2193,20.2458,20.1484,20.175,212800.0
2005-06-13 14:00:00,22.77,22.83,22.73,22.8,102200.0,20.1661,20.2193,20.1307,20.1927,102200.0
2005-06-13 14:10:00,22.78,22.8,22.76,22.78,77800.0,20.175,20.1927,20.1573,20.175,77800.0
2005-06-13 14:20:00,22.78,22.82,22.76,22.79,79200.0,20.175,20.2104,20.1573,20.1838,79200.0
2005-06-13 14:30:00,22.79,22.84,22.75,22.8,173200.0,20.1838,20.2281,20.1484,20.1927,173200.0
2005-06-13 14:40:00,22.8,22.82,22.78,22.8,88600.0,20.1927,20.2104,20.175,20.1927,88600.0
2005-06-13 14:50:00,22.82,22.89,22.81,22.85,146800.0,20.2104,20.2724,20.2015,20.237,146800.0
2005-06-13 15:00:00,22.86,22.87,22.76,22.77,93400.0,20.2458,20.2547,20.1573,20.1661,93400.0
2005-06-13 15:10:00,22.77,22.78,22.67,22.7,214400.0,20.1661,20.175,20.0776,20.1041,214400.0
2005-06-13 15:20:00,22.7,22.76,22.7,22.73,151800.0,20.1041,20.1573,20.1041,20.1307,151800.0
2005-06-13 15:30:00,22.73,22.74,22.68,22.72,134600.0,20.1307,20.1395,20.0864,20.1218,134600.0
2005-06-13 15:40:00,22.71,22.72,22.68,22.7,122400.0,20.113,20.1218,20.0864,20.1041,122400.0
2005-06-13 15:50:00,22.7,22.71,22.66,22.67,401400.0,20.1041,20.113,20.0687,20.0776,401400.0
2005-06-14 09:30:00,22.58,22.67,22.41,22.63,211800.0,19.9978,20.0776,19.8473,20.0421,211800.0
2005-06-14 09:40:00,22.63,22.74,22.57,22.6,154200.0,20.0421,20.1395,19.989,20.0156,154200.0
2005-06-14 09:50:00,22.6,22.68,22.57,22.68,69200.0,20.0156,20.0864,19.989,20.0864,69200.0
2005-06-14 10:00:00,22.68,22.68,22.57,22.6,73000.0,20.0864,20.0864,19.989,20.0156,73000.0
2005-06-14 10:10:00,22.61,22.71,22.58,22.59,46200.0,20.0244,20.113,19.9978,20.0067,46200.0
2005-06-14 10:20:00,22.57,22.58,22.5,22.5,121600.0,19.989,19.9978,19.927,19.927,121600.0
2005-06-14 10:30:00,22.5,22.53,22.47,22.53,90600.0,19.927,19.9536,19.9004,19.9536,90600.0
2005-06-14 10:40:00,22.53,22.55,22.5,22.54,174400.0,19.9536,19.9713,19.927,19.9624,174400.0
2005-06-14 10:50:00,22.53,22.59,22.53,22.54,77800.0,19.9536,20.0067,19.9536,19.9624,77800.0
2005-06-14 11:00:00,22.54,22.54,22.5,22.53,33400.0,19.9624,19.9624,19.927,19.9536,33400.0
2005-06-14 11:10:00,22.53,22.53,22.45,22.47,73200.0,19.9536,19.9536,19.8827,19.9004,73200.0
2005-06-14 11:20:00,22.48,22.48,22.4,22.41,129000.0,19.9093,19.9093,19.8384,19.8473,129000.0
2005-06-14 11:30:00,22.43,22.45,22.42,22.44,36000.0,19.865,19.8827,19.8561,19.8739,36000.0
2005-06-14 11:40:00,22.44,22.48,22.42,22.48,58200.0,19.8739,19.9093,19.8561,19.9093,58200.0
2005-06-14 11:50:00,22.48,22.48,22.46,22.46,29800.0,19.9093,19.9093,19.8916,19.8916,29800.0
2005-06-14 12:00:00,22.46,22.48,22.43,22.44,36200.0,19.8916,19.9093,19.865,19.8739,36200.0
2005-06-14 12:10:00,22.44,22.45,22.43,22.43,31200.0,19.8739,19.8827,19.865,19.865,31200.0
2005-06-14 12:20:00,22.45,22.45,22.41,22.42,54200.0,19.8827,19.8827,19.8473,19.8561,54200.0
2005-06-14 12:30:00,22.43,22.43,22.41,22.41,15200.0,19.865,19.865,19.8473,19.8473,15200.0
2005-06-14 12:40:00,22.42,22.47,22.42,22.47,40800.0,19.8561,19.9004,19.8561,19.9004,40800.0
2005-06-14 12:50:00,22.46,22.49,22.46,22.48,26200.0,19.8916,19.9181,19.8916,19.9093,26200.0
2005-06-14 13:00:00,22.48,22.5,22.45,22.5,49200.0,19.9093,19.927,19.8827,19.927,49200.0
2005-06-14 13:10:00,22.5,22.5,22.48,22.5,25600.0,19.927,19.927,19.9093,19.927,25600.0
2005-06-14 13:20:00,22.5,22.5,22.49,22.5,40200.0,19.927,19.927,19.9181,19.927,40200.0
2005-06-14 13:30:00,22.5,22.5,22.46,22.46,29200.0,19.927,19.927,19.8916,19.8916,29200.0
2005-06-14 13:40:00,22.46,22.5,22.46,22.5,82800.0,19.8916,19.927,19.8916,19.927,82800.0
2005-06-14 13:50:00,22.5,22.5,22.49,22.5,67400.0,19.927,19.927,19.9181,19.927,67400.0
2005-06-14 14:00:00,22.5,22.5,22.48,22.49,145000.0,19.927,19.927,19.9093,19.9181,145000.0
2005-06-14 14:10:00,22.49,22.49,22.46,22.48,39800.0,19.9181,19.9181,19.8916,19.9093,39800.0
2005-06-14 14:20:00,22.48,22.48,22.38,22.41,47800.0,19.9093,19.9093,19.8207,19.8473,47800.0
2005-06-14 14:30:00,22.41,22.43,22.36,22.42,93400.0,19.8473,19.865,19.803,19.8561,93400.0
2005-06-14 14:40:00,22.41,22.45,22.41,22.43,40800.0,19.8473,19.8827,19.8473,19.865,40800.0
2005-06-14 14:50:00,22.43,22.47,22.41,22.42,41400.0,19.865,19.9004,19.8473,19.8561,41400.0
2005-06-14 15:00:00,22.42,22.48,22.4,22.47,100800.0,19.8561,19.9093,19.8384,19.9004,100800.0
2005-06-14 15:10:00,22.47,22.47,22.44,22.45,93800.0,19.9004,19.9004,19.8739,19.8827,93800.0
2005-06-14 15:20:00,22.45,22.48,22.45,22.47,98200.0,19.8827,19.9093,19.8827,19.9004,98200.0
2005-06-14 15:30:00,22.47,22.48,22.4,22.42,169800.0,19.9004,19.9093,19.8384,19.8561,169800.0
2005-06-14 15:40:00,22.42,22.44,22.41,22.44,96800.0,19.8561,19.8739,19.8473,19.8739,96800.0
2005-06-14 15:50:00,22.44,22.44,22.4,22.4,437400.0,19.8739,19.8739,19.8384,19.8384,437400.0
2005-06-15 09:30:00,22.6,22.61,22.4,22.51,169600.0,20.0156,20.0244,19.8384,19.9358,169600.0
2005-06-15 09:40:00,22.49,22.54,22.49,22.52,76200.0,19.9181,19.9624,19.9181,19.9447,76200.0
2005-06-15 09:50:00,22.52,22.55,22.5,22.53,54600.0,19.9447,19.9713,19.927,19.9536,54600.0
2005-06-15 10:00:00,22.54,22.55,22.53,22.53,70200.0,19.9624,19.9713,19.9536,19.9536,70200.0
2005-06-15 10:10:00,22.52,22.54,22.45,22.47,69200.0,19.9447,19.9624,19.8827,19.9004,69200.0
2005-06-15 10:20:00,22.46,22.52,22.46,22.51,34600.0,19.8916,19.9447,19.8916,19.9358,34600.0
2005-06-15 10:30:00,22.52,22.52,22.36,22.36,86600.0,19.9447,19.9447,19.803,19.803,86600.0
2005-06-15 10:40:00,22.36,22.4,22.29,22.32,47600.0,19.803,19.8384,19.741,19.7676,47600.0
2005-06-15 10:50:00,22.32,22.33,22.28,22.3,46600.0,19.7676,19.7764,19.7322,19.7499,46600.0
2005-06-15 11:00:00,22.3,22.38,22.28,22.35,110600.0,19.7499,19.8207,19.7322,19.7941,110600.0
2005-06-15 11:10:00,22.35,22.38,22.31,22.32,93800.0,19.7941,19.8207,19.7587,19.7676,93800.0
2005-06-15 11:20:00,22.34,22.4,22.32,22.38,54600.0,19.7853,19.8384,19.7676,19.8207,54600.0
2005-06-15 11:30:00,22.39,22.39,22.35,22.36,19000.0,19.8296,19.8296,19.7941,19.803,19000.0
2005-06-15 11:40:00,22.35,22.36,22.31,22.31,98400.0,19.7941,19.803,19.7587,19.7587,98400.0
2005-06-15 11:50:00,22.32,22.32,22.24,22.24,59600.0,19.7676,19.7676,19.6967,19.6967,59600.0
2005-06-15 12:00:00,22.24,22.31,22.23,22.29,38400.0,19.6967,19.7587,19.6879,19.741,38400.0
2005-06-15 12:10:00,22.29,22.31,22.26,22.28,31400.0,19.741,19.7587,19.7144,19.7322,31400.0
2005-06-15 12:20:00,22.28,22.31,22.25,22.29,58200.0,19.7322,19.7587,19.7056,19.741,58200.0
2005-06-15 12:30:00,22.29,22.4,22.29,22.36,102400.0,19.741,19.8384,19.741,19.803,102400.0
2005-06-15 12:40:00,22.36,22.38,22.34,22.35,19200.0,19.803,19.8207,19.7853,19.7941,19200.0
2005-06-15 12:50:00,22.35,22.35,22.33,22.35,22600.0,19.7941,19.7941,19.7764,19.7941,22600.0
2005-06-15 13:00:00,22.35,22.38,22.34,22.37,22400.0,19.7941,19.8207,19.7853,19.8119,22400.0
2005-06-15 13:10:00,22.37,22.38,22.35,22.36,31000.0,19.8119,19.8207,19.7941,19.803,31000.0
2005-06-15 13:20:00,22.37,22.37,22.32,22.33,42200.0,19.8119,19.8119,19.7676,19.7764,42200.0
2005-06-15 13:30:00,22.33,22.36,22.3,22.3,47200.0,19.7764,19.803,19.7499,19.7499,47200.0
2005-06-15 13:40:00,22.28,22.31,22.25,22.31,45600.0,19.7322,19.7587,19.7056,19.7587,45600.0
2005-06-15 13:50:00,22.32,22.41,22.3,22.4,56600.0,19.7676,19.8473,19.7499,19.8384,56600.0
2005-06-15 14:00:00,22.4,22.42,22.38,22.38,32800.0,19.8384,19.8561,19.8207,19.8207,32800.0
2005-06-15 14:10:00,22.39,22.49,22.39,22.49,27600.0,19.8296,19.9181,19.8296,19.9181,27600.0
2005-06-15 14:20:00,22.48,22.5,22.45,22.47,34400.0,19.9093,19.927,19.8827,19.9004,34400.0
2005-06-15 14:30:00,22.47,22.52,22.47,22.5,103200.0,19.9004,19.9447,19.9004,19.927,103200.0
2005-06-15 14:40:00,22.5,22.52,22.5,22.51,63600.0,19.927,19.9447,19.927,19.9358,63600.0
2005-06-15 14:50:00,22.51,22.52,22.46,22.47,35400.0,19.9358,19.9447,19.8916,19.9004,35400.0
2005-06-15 15:00:00,22.47,22.47,22.37,22.42,39800.0,19.9004,19.9004,19.8119,19.8561,39800.0
2005-06-15 15:10:00,22.42,22.47,22.41,22.47,34400.0,19.8561,19.9004,19.8473,19.9004,34400.0
2005-06-15 15:20:00,22.47,22.52,22.47,22.5,47600.0,19.9004,19.9447,19.9004,19.927,47600.0
2005-06-15 15:30:00,22.5,22.54,22.5,22.54,78800.0,19.927,19.9624,19.927,19.9624,78800.0
2005-06-15 15:40:00,22.54,22.61,22.53,22.6,125600.0,19.9624,20.0244,19.9536,20.0156,125600.0
2005-06-15 15:50:00,22.59,22.64,22.57,22.64,188000.0,20.0067,20.051,19.989,20.051,188000.0
2005-06-16 09:30:00,22.6,22.67,22.52,22.67,224600.0,20.0156,20.0776,19.9447,20.0776,224600.0
2005-06-16 09:40:00,22.68,22.69,22.6,22.62,216800.0,20.0864,20.0953,20.0156,20.0333,216800.0
2005-06-16 09:50:00,22.65,22.65,22.6,22.64,51000.0,20.0598,20.0598,20.0156,20.051,51000.0
2005-06-16 10:00:00,22.64,22.73,22.61,22.72,55200.0,20.051,20.1307,20.0244,20.1218,55200.0
2005-06-16 10:10:00,22.71,22.75,22.68,22.75,64400.0,20.113,20.1484,20.0864,20.1484,64400.0
2005-06-16 10:20:00,22.75,22.75,22.73,22.75,63000.0,20.1484,20.1484,20.1307,20.1484,63000.0
2005-06-16 10:30:00,22.75,22.75,22.73,22.75,35800.0,20.1484,20.1484,20.1307,20.1484,35800.0
2005-06-16 10:40:00,22.75,22.88,22.75,22.86,181000.0,20.1484,20.2635,20.1484,20.2458,181000.0
2005-06-16 10:50:00,22.86,22.89,22.83,22.87,92600.0,20.2458,20.2724,20.2193,20.2547,92600.0
2005-06-16 11:00:00,22.87,22.9,22.86,22.9,105400.0,20.2547,20.2812,20.2458,20.2812,105400.0
2005-06-16 11:10:00,22.88,22.9,22.83,22.85,77600.0,20.2635,20.2812,20.2193,20.237,77600.0
2005-06-16 11:20:00,22.85,22.9,22.83,22.86,112200.0,20.237,20.2812,20.2193,20.2458,112200.0
2005-06-16 11:30:00,22.84,22.85,22.78,22.79,61200.0,20.2281,20.237,20.175,20.1838,61200.0
2005-06-16 11:40:00,22.79,22.8,22.77,22.78,37000.0,20.1838,20.1927,20.1661,20.175,37000.0
2005-06-16 11:50:00,22.77,22.84,22.77,22.83,56800.0,20.1661,20.2281,20.1661,20.2193,56800.0
2005-06-16 12:00:00,22.83,22.84,22.78,22.78,69200.0,20.2193,20.2281,20.175,20.175,69200.0
2005-06-16 12:10:00,22.78,22.78,22.7,22.73,159600.0,20.175,20.175,20.1041,20.1307,159600.0
2005-06-16 12:20:00,22.75,22.76,22.72,22.74,57600.0,20.1484,20.1573,20.1218,20.1395,57600.0
2005-06-16 12:30:00,22.74,22.82,22.73,22.81,64400.0,20.1395,20.2104,20.1307,20.2015,64400.0
2005-06-16 12:40:00,22.8,22.83,22.78,22.8,34800.0,20.1927,20.2193,20.175,20.1927,34800.0
2005-06-16 12:50:00,22.79,22.81,22.78,22.81,6400.0,20.1838,20.2015,20.175,20.2015,6400.0
2005-06-16 13:00:00,22.81,22.81,22.74,22.75,19000.0,20.2015,20.2015,20.1395,20.1484,19000.0
2005-06-16 13:10:00,22.76,22.78,22.75,22.78,27600.0,20.1573,20.175,20.1484,20.175,27600.0
2005-06-16 13:20:00,22.78,22.79,22.77,22.78,32600.0,20.175,20.1838,20.1661,20.175,32600.0
2005-06-16 13:30:00,22.78,22.78,22.75,22.75,29000.0,20.175,20.175,20.1484,20.1484,29000.0
2005-06-16 13:40:00,22.76,22.76,22.72,22.72,28400.0,20.1573,20.1573,20.1218,20.1218,28400.0
2005-06-16 13:50:00,22.74,22.77,22.71,22.75,21800.0,20.1395,20.1661,20.113,20.1484,21800.0
2005-06-16 14:00:00,22.75,22.79,22.72,22.78,47000.0,20.1484,20.1838,20.1218,20.175,47000.0
2005-06-16 14:10:00,22.77,22.78,22.68,22.68,18200.0,20.1661,20.175,20.0864,20.0864,18200.0
2005-06-16 14:20:00,22.68,22.74,22.64,22.71,42400.0,20.0864,20.1395,20.051,20.113,42400.0
2005-06-16 14:30:00,22.72,22.78,22.71,22.75,67200.0,20.1218,20.175,20.113,20.1484,67200.0
2005-06-16 14:40:00,22.75,22.8,22.73,22.79,31400.0,20.1484,20.1927,20.1307,20.1838,31400.0
2005-06-16 14:50:00,22.78,22.79,22.73,22.73,24600.0,20.175,20.1838,20.1307,20.1307,24600.0
2005-06-16 15:00:00,22.73,22.74,22.7,22.73,50000.0,20.1307,20.1395,20.1041,20.1307,50000.0
2005-06-16 15:10:00,22.73,22.8,22.73,22.77,163000.0,20.1307,20.1927,20.1307,20.1661,163000.0
2005-06-16 15:20:00,22.77,22.83,22.75,22.81,90800.0,20.1661,20.2193,20.1484,20.2015,90800.0
2005-06-16 15:30:00,22.81,22.86,22.81,22.82,83000.0,20.2015,20.2458,20.2015,20.2104,83000.0
2005-06-16 15:40:00,22.82,22.84,22.77,22.79,71000.0,20.2104,20.2281,20.1661,20.1838,71000.0
2005-06-16 15:50:00,22.79,22.81,22.74,22.8,156600.0,20.1838,20.2015,20.1395,20.1927,156600.0
2005-06-17 09:30:00,23.1,23.1,22.7,22.88,3226600.0,20.4584,20.4584,20.1041,20.2635,3226600.0
2005-06-17 09:40:00,22.88,22.95,22.84,22.92,85400.0,20.2635,20.3255,20.2281,20.299,85400.0
2005-06-17 09:50:00,22.91,22.95,22.82,22.91,106400.0,20.2901,20.3255,20.2104,20.2901,106400.0
2005-06-17 10:00:00,22.92,22.92,22.82,22.87,32200.0,20.299,20.299,20.2104,20.2547,32200.0
2005-06-17 10:10:00,22.86,22.87,22.78,22.81,29400.0,20.2458,20.2547,20.175,20.2015,29400.0
2005-06-17 10:20:00,22.81,22.95,22.81,22.92,82200.0,20.2015,20.3255,20.2015,20.299,82200.0
2005-06-17 10:30:00,22.92,22.98,22.88,22.96,66000.0,20.299,20.3521,20.2635,20.3344,66000.0
2005-06-17 10:40:00,22.96,22.97,22.91,22.97,90600.0,20.3344,20.3432,20.2901,20.3432,90600.0
2005-06-17 10:50:00,22.97,22.98,22.9,22.91,77400.0,20.3432,20.3521,20.2812,20.2901,77400.0
2005-06-17 11:00:00,22.91,22.93,22.87,22.88,62400.0,20.2901,20.3078,20.2547,20.2635,62400.0
2005-06-17 11:10:00,22.87,22.91,22.81,22.87,80400.0,20.2547,20.2901,20.2015,20.2547,80400.0
2005-06-17 11:20:00,22.86,22.89,22.78,22.83,76800.0,20.2458,20.2724,20.175,20.2193,76800.0
2005-06-17 11:30:00,22.83,22.83,22.79,22.79,33400.0,20.2193,20.2193,20.1838,20.1838,33400.0
2005-06-17 11:40:00,22.79,22.84,22.79,22.82,14800.0,20.1838,20.2281,20.1838,20.2104,14800.0
2005-06-17 11:50:00,22.83,22.89,22.82,22.88,27600.0,20.2193,20.2724,20.2104,20.2635,27600.0
2005-06-17 12:00:00,22.89,22.91,22.86,22.86,51800.0,20.2724,20.2901,20.2458,20.2458,51800.0
2005-06-17 12:10:00,22.86,22.91,22.86,22.91,27800.0,20.2458,20.2901,20.2458,20.2901,27800.0
2005-06-17 12:20:00,22.91,22.91,22.89,22.9,23800.0,20.2901,20.2901,20.2724,20.2812,23800.0
2005-06-17 12:30:00,22.9,22.94,22.9,22.94,30800.0,20.2812,20.3167,20.2812,20.3167,30800.0
2005-06-17 12:40:00,22.93,22.94,22.92,22.92,33400.0,20.3078,20.3167,20.299,20.299,33400.0
2005-06-17 12:50:00,22.92,22.95,22.9,22.93,19000.0,20.299,20.3255,20.2812,20.3078,19000.0
2005-06-17 13:00:00,22.93,22.93,22.89,22.89,35600.0,20.3078,20.3078,20.2724,20.2724,35600.0
2005-06-17 13:10:00,22.89,22.93,22.89,22.91,62200.0,20.2724,20.3078,20.2724,20.2901,62200.0
2005-06-17 13:20:00,22.9,22.91,22.88,22.9,33600.0,20.2812,20.2901,20.2635,20.2812,33600.0
2005-06-17 13:30:00,22.9,22.9,22.86,22.89,55800.0,20.2812,20.2812,20.2458,20.2724,55800.0
2005-06-17 13:40:00,22.88,22.91,22.88,22.9,45800.0,20.2635,20.2901,20.2635,20.2812,45800.0
2005-06-17 13:50:00,22.9,22.9,22.87,22.88,25400.0,20.2812,20.2812,20.2547,20.2635,25400.0
2005-06-17 14:00:00,22.89,22.91,22.86,22.9,32000.0,20.2724,20.2901,20.2458,20.2812,32000.0
2005-06-17 14:10:00,22.9,22.9,22.87,22.87,41200.0,20.2812,20.2812,20.2547,20.2547,41200.0
2005-06-17 14:20:00,22.88,22.89,22.87,22.88,39800.0,20.2635,20.2724,20.2547,20.2635,39800.0
2005-06-17 14:30:00,22.88,22.89,22.85,22.89,36000.0,20.2635,20.2724,20.237,20.2724,36000.0
2005-06-17 14:40:00,22.9,22.9,22.85,22.88,23200.0,20.2812,20.2812,20.237,20.2635,23200.0
2005-06-17 14:50:00,22.87,22.88,22.83,22.84,62200.0,20.2547,20.2635,20.2193,20.2281,62200.0
2005-06-17 15:00:00,22.84,22.85,22.82,22.83,81000.0,20.2281,20.237,20.2104,20.2193,81000.0
2005-06-17 15:10:00,22.83,22.84,22.75,22.84,49400.0,20.2193,20.2281,20.1484,20.2281,49400.0
2005-06-17 15:20:00,22.84,22.84,22.79,22.79,113800.0,20.2281,20.2281,20.1838,20.1838,113800.0
2005-06-17 15:30:00,22.8,22.82,22.77,22.78,63400.0,20.1927,20.2104,20.1661,20.175,63400.0
2005-06-17 15:40:00,22.77,22.78,22.74,22.75,83800.0,20.1661,20.175,20.1395,20.1484,83800.0
2005-06-17 15:50:00,22.75,22.75,22.7,22.73,126200.0,20.1484,20.1484,20.1041,20.1307,126200.0
2005-06-20 09:30:00,22.53,22.58,22.49,22.52,176200.0,19.9536,19.9978,19.9181,19.9447,176200.0
2005-06-20 09:40:00,22.52,22.53,22.45,22.45,144600.0,19.9447,19.9536,19.8827,19.8827,144600.0
2005-06-20 09:50:00,22.45,22.45,22.35,22.44,84200.0,19.8827,19.8827,19.7941,19.8739,84200.0
2005-06-20 10:00:00,22.43,22.47,22.4,22.41,77000.0,19.865,19.9004,19.8384,19.8473,77000.0
2005-06-20 10:10:00,22.43,22.5,22.41,22.43,125200.0,19.865,19.927,19.8473,19.865,125200.0
2005-06-20 10:20:00,22.43,22.5,22.43,22.5,64400.0,19.865,19.927,19.865,19.927,64400.0
2005-06-20 10:30:00,22.5,22.52,22.48,22.52,68600.0,19.927,19.9447,19.9093,19.9447,68600.0
2005-06-20 10:40:00,22.53,22.55,22.5,22.52,199600.0,19.9536,19.9713,19.927,19.9447,199600.0
2005-06-20 10:50:00,22.53,22.53,22.49,22.5,34800.0,19.9536,19.9536,19.9181,19.927,34800.0
2005-06-20 11:00:00,22.5,22.53,22.47,22.53,81000.0,19.927,19.9536,19.9004,19.9536,81000.0
2005-06-20 11:10:00,22.53,22.54,22.49,22.49,47000.0,19.9536,19.9624,19.9181,19.9181,47000.0
2005-06-20 11:20:00,22.5,22.52,22.49,22.51,52800.0,19.927,19.9447,19.9181,19.9358,52800.0
2005-06-20 11:30:00,22.52,22.55,22.5,22.53,65200.0,19.9447,19.9713,19.927,19.9536,65200.0
2005-06-20 11:40:00,22.53,22.55,22.48,22.53,70800.0,19.9536,19.9713,19.9093,19.9536,70800.0
2005-06-20 11:50:00,22.53,22.6,22.53,22.58,60800.0,19.9536,20.0156,19.9536,19.9978,60800.0
2005-06-20 12:00:00,22.58,22.64,22.56,22.58,82800.0,19.9978,20.051,19.9801,19.9978,82800.0
2005-06-20 12:10:00,22.58,22.59,22.54,22.54,23000.0,19.9978,20.0067,19.9624,19.9624,23000.0
2005-06-20 12:20:00,22.55,22.59,22.54,22.57,16800.0,19.9713,20.0067,19.9624,19.989,16800.0
2005-06-20 12:30:00,22.58,22.6,22.55,22.58,31800.0,19.9978,20.0156,19.9713,19.9978,31800.0
2005-06-20 12:40:00,22.58,22.6,22.53,22.54,13200.0,19.9978,20.0156,19.9536,19.9624,13200.0
2005-06-20 12:50:00,22.54,22.55,22.53,22.55,22000.0,19.9624,19.9713,19.9536,19.9713,22000.0
2005-06-20 13:00:00,22.55,22.55,22.5,22.52,43000.0,19.9713,19.9713,19.927,19.9447,43000.0
2005-06-20 13:10:00,22.52,22.52,22.5,22.51,19000.0,19.9447,19.9447,19.927,19.9358,19000.0
2005-06-20 13:20:00,22.52,22.52,22.51,22.52,13600.0,19.9447,19.9447,19.9358,19.9447,13600.0
2005-06-20 13:30:00,22.52,22.54,22.5,22.52,44000.0,19.9447,19.9624,19.927,19.9447,44000.0
2005-06-20 13:40:00,22.5,22.53,22.5,22.51,56600.0,19.927,19.9536,19.927,19.9358,56600.0
2005-06-20 13:50:00,22.52,22.52,22.5,22.5,40600.0,19.9447,19.9447,19.927,19.927,40600.0
2005-06-20 14:00:00,22.51,22.52,22.48,22.5,100200.0,19.9358,19.9447,19.9093,19.927,100200.0
2005-06-20 14:10:00,22.5,22.52,22.49,22.51,42200.0,19.927,19.9447,19.9181,19.9358,42200.0
2005-06-20 14:20:00,22.52,22.53,22.51,22.53,53400.0,19.9447,19.9536,19.9358,19.9536,53400.0
2005-06-20 14:30:00,22.52,22.53,22.5,22.51,189800.0,19.9447,19.9536,19.927,19.9358,189800.0
2005-06-20 14:40:00,22.52,22.53,22.52,22.52,52200.0,19.9447,19.9536,19.9447,19.9447,52200.0
2005-06-20 14:50:00,22.52,22.52,22.5,22.5,45600.0,19.9447,19.9447,19.927,19.927,45600.0
2005-06-20 15:00:00,22.5,22.52,22.48,22.52,213600.0,19.927,19.9447,19.9093,19.9447,213600.0
2005-06-20 15:10:00,22.52,22.52,22.48,22.5,218400.0,19.9447,19.9447,19.9093,19.927,218400.0
2005-06-20 15:20:00,22.5,22.5,22.49,22.5,68800.0,19.927,19.927,19.9181,19.927,68800.0
2005-06-20 15:30:00,22.5,22.51,22.49,22.49,73000.0,19.927,19.9358,19.9181,19.9181,73000.0
2005-06-20 15:40:00,22.5,22.5,22.46,22.49,75400.0,19.927,19.927,19.8916,19.9181,75400.0
2005-06-20 15:50:00,22.49,22.49,22.43,22.43,141200.0,19.9181,19.9181,19.865,19.865,141200.0
2005-06-21 09:30:00,22.49,22.55,22.35,22.54,88200.0,19.9181,19.9713,19.7941,19.9624,88200.0
2005-06-21 09:40:00,22.55,22.7,22.55,22.61,171800.0,19.9713,20.1041,19.9713,20.0244,171800.0
2005-06-21 09:50:00,22.61,22.63,22.57,22.61,55200.0,20.0244,20.0421,19.989,20.0244,55200.0
2005-06-21 10:00:00,22.61,22.68,22.58,22.66,78000.0,20.0244,20.0864,19.9978,20.0687,78000.0
2005-06-21 10:10:00,22.66,22.66,22.63,22.65,58800.0,20.0687,20.0687,20.0421,20.0598,58800.0
2005-06-21 10:20:00,22.66,22.74,22.65,22.72,86400.0,20.0687,20.1395,20.0598,20.1218,86400.0
2005-06-21 10:30:00,22.72,22.78,22.71,22.76,84400.0,20.1218,20.175,20.113,20.1573,84400.0
2005-06-21 10:40:00,22.76,22.79,22.76,22.77,50200.0,20.1573,20.1838,20.1573,20.1661,50200.0
2005-06-21 10:50:00,22.78,22.8,22.76,22.8,53200.0,20.175,20.1927,20.1573,20.1927,53200.0
2005-06-21 11:00:00,22.8,22.84,22.79,22.82,88400.0,20.1927,20.2281,20.1838,20.2104,88400.0
2005-06-21 11:10:00,22.82,22.86,22.82,22.85,49600.0,20.2104,20.2458,20.2104,20.237,49600.0
2005-06-21 11:20:00,22.84,22.84,22.75,22.76,47800.0,20.2281,20.2281,20.1484,20.1573,47800.0
2005-06-21 11:30:00,22.76,22.77,22.71,22.74,71000.0,20.1573,20.1661,20.113,20.1395,71000.0
2005-06-21 11:40:00,22.75,22.75,22.73,22.74,26400.0,20.1484,20.1484,20.1307,20.1395,26400.0
2005-06-21 11:50:00,22.75,22.75,22.69,22.7,79600.0,20.1484,20.1484,20.0953,20.1041,79600.0
2005-06-21 12:00:00,22.7,22.71,22.68,22.7,43000.0,20.1041,20.113,20.0864,20.1041,43000.0
2005-06-21 12:10:00,22.7,22.73,22.7,22.72,66200.0,20.1041,20.1307,20.1041,20.1218,66200.0
2005-06-21 12:20:00,22.72,22.72,22.72,22.72,33000.0,20.1218,20.1218,20.1218,20.1218,33000.0
2005-06-21 12:30:00,22.72,22.72,22.68,22.7,147400.0,20.1218,20.1218,20.0864,20.1041,147400.0
2005-06-21 12:40:00,22.68,22.71,22.68,22.71,49200.0,20.0864,20.113,20.0864,20.113,49200.0
2005-06-21 12:50:00,22.71,22.74,22.7,22.72,69200.0,20.113,20.1395,20.1041,20.1218,69200.0
2005-06-21 13:00:00,22.72,22.74,22.68,22.68,65200.0,20.1218,20.1395,20.0864,20.0864,65200.0
2005-06-21 13:10:00,22.69,22.73,22.68,22.71,169600.0,20.0953,20.1307,20.0864,20.113,169600.0
2005-06-21 13:20:00,22.71,22.71,22.68,22.69,30200.0,20.113,20.113,20.0864,20.0953,30200.0
2005-06-21 13:30:00,22.68,22.69,22.67,22.68,33600.0,20.0864,20.0953,20.0776,20.0864,33600.0
2005-06-21 13:40:00,22.68,22.71,22.67,22.7,45800.0,20.0864,20.113,20.0776,20.1041,45800.0
2005-06-21 13:50:00,22.7,22.71,22.69,22.7,54200.0,20.1041,20.113,20.0953,20.1041,54200.0
2005-06-21 14:00:00,22.7,22.7,22.68,22.69,78800.0,20.1041,20.1041,20.0864,20.0953,78800.0
2005-06-21 14:10:00,22.68,22.71,22.68,22.71,54400.0,20.0864,20.113,20.0864,20.113,54400.0
2005-06-21 14:20:00,22.7,22.7,22.67,22.67,54800.0,20.1041,20.1041,20.0776,20.0776,54800.0
2005-06-21 14:30:00,22.67,22.68,22.66,22.67,52800.0,20.0776,20.0864,20.0687,20.0776,52800.0
2005-06-21 14:40:00,22.67,22.69,22.66,22.66,54600.0,20.0776,20.0953,20.0687,20.0687,54600.0
2005-06-21 14:50:00,22.67,22.67,22.62,22.64,79800.0,20.0776,20.0776,20.0333,20.051,79800.0
2005-06-21 15:00:00,22.64,22.64,22.44,22.47,201400.0,20.051,20.051,19.8739,19.9004,201400.0
2005-06-21 15:10:00,22.47,22.5,22.42,22.42,137000.0,19.9004,19.927,19.8561,19.8561,137000.0
2005-06-21 15:20:00,22.43,22.45,22.42,22.43,123000.0,19.865,19.8827,19.8561,19.865,123000.0
2005-06-21 15:30:00,22.44,22.52,22.43,22.52,121000.0,19.8739,19.9447,19.865,19.9447,121000.0
2005-06-21 15:40:00,22.52,22.53,22.49,22.49,112600.0,19.9447,19.9536,19.9181,19.9181,112600.0
2005-06-21 15:50:00,22.5,22.56,22.49,22.53,113800.0,19.927,19.9801,19.9181,19.9536,113800.0
2005-06-22 09:30:00,22.65,22.8,22.61,22.79,111600.0,20.0598,20.1927,20.0244,20.1838,111600.0
2005-06-22 09:40:00,22.78,22.83,22.73,22.75,144800.0,20.175,20.2193,20.1307,20.1484,144800.0
2005-06-22 09:50:00,22.75,22.78,22.73,22.75,47800.0,20.1484,20.175,20.1307,20.1484,47800.0
2005-06-22 10:00:00,22.75,22.76,22.72,22.74,59400.0,20.1484,20.1573,20.1218,20.1395,59400.0
2005-06-22 10:10:00,22.74,22.75,22.73,22.73,42200.0,20.1395,20.1484,20.1307,20.1307,42200.0
2005-06-22 10:20:00,22.73,22.77,22.73,22.74,21200.0,20.1307,20.1661,20.1307,20.1395,21200.0
2005-06-22 10:30:00,22.73,22.83,22.73,22.82,61000.0,20.1307,20.2193,20.1307,20.2104,61000.0
2005-06-22 10:40:00,22.82,22.84,22.73,22.74,60400.0,20.2104,20.2281,20.1307,20.1395,60400.0
2005-06-22 10:50:00,22.74,22.75,22.7,22.72,62400.0,20.1395,20.1484,20.1041,20.1218,62400.0
2005-06-22 11:00:00,22.71,22.71,22.64,22.68,101600.0,20.113,20.113,20.051,20.0864,101600.0
2005-06-22 11:10:00,22.68,22.68,22.66,22.68,22000.0,20.0864,20.0864,20.0687,20.0864,22000.0
2005-06-22 11:20:00,22.68,22.69,22.63,22.67,73600.0,20.0864,20.0953,20.0421,20.0776,73600.0
2005-06-22 11:30:00,22.66,22.66,22.6,22.64,50200.0,20.0687,20.0687,20.0156,20.051,50200.0
2005-06-22 11:40:00,22.64,22.67,22.6,22.63,45800.0,20.051,20.0776,20.0156,20.0421,45800.0
2005-06-22 11:50:00,22.63,22.66,22.6,22.64,86400.0,20.0421,20.0687,20.0156,20.051,86400.0
2005-06-22 12:00:00,22.65,22.65,22.6,22.62,49400.0,20.0598,20.0598,20.0156,20.0333,49400.0
2005-06-22 12:10:00,22.61,22.66,22.55,22.56,138800.0,20.0244,20.0687,19.9713,19.9801,138800.0
2005-06-22 12:20:00,22.57,22.58,22.5,22.5,82800.0,19.989,19.9978,19.927,19.927,82800.0
2005-06-22 12:30:00,22.52,22.54,22.44,22.45,58400.0,19.9447,19.9624,19.8739,19.8827,58400.0
2005-06-22 12:40:00,22.45,22.48,22.4,22.48,46000.0,19.8827,19.9093,19.8384,19.9093,46000.0
2005-06-22 12:50:00,22.48,22.55,22.47,22.53,61200.0,19.9093,19.9713,19.9004,19.9536,61200.0
2005-06-22 13:00:00,22.55,22.59,22.53,22.56,62000.0,19.9713,20.0067,19.9536,19.9801,62000.0
2005-06-22 13:10:00,22.57,22.57,22.52,22.57,43600.0,19.989,19.989,19.9447,19.989,43600.0
2005-06-22 13:20:00,22.57,22.59,22.53,22.55,79400.0,19.989,20.0067,19.9536,19.9713,79400.0
2005-06-22 13:30:00,22.55,22.59,22.53,22.58,10000.0,19.9713,20.0067,19.9536,19.9978,10000.0
2005-06-22 13:40:00,22.57,22.58,22.55,22.55,12200.0,19.989,19.9978,19.9713,19.9713,12200.0
2005-06-22 13:50:00,22.54,22.54,22.49,22.5,31200.0,19.9624,19.9624,19.9181,19.927,31200.0
2005-06-22 14:00:00,22.5,22.52,22.48,22.5,67000.0,19.927,19.9447,19.9093,19.927,67000.0
2005-06-22 14:10:00,22.5,22.53,22.5,22.51,35000.0,19.927,19.9536,19.927,19.9358,35000.0
2005-06-22 14:20:00,22.5,22.51,22.5,22.5,31600.0,19.927,19.9358,19.927,19.927,31600.0
2005-06-22 14:30:00,22.5,22.53,22.5,22.53,54000.0,19.927,19.9536,19.927,19.9536,54000.0
2005-06-22 14:40:00,22.52,22.58,22.49,22.58,38000.0,19.9447,19.9978,19.9181,19.9978,38000.0
2005-06-22 14:50:00,22.58,22.61,22.54,22.6,44400.0,19.9978,20.0244,19.9624,20.0156,44400.0
2005-06-22 15:00:00,22.6,22.6,22.57,22.58,83800.0,20.0156,20.0156,19.989,19.9978,83800.0
2005-06-22 15:10:00,22.59,22.62,22.59,22.61,45800.0,20.0067,20.0333,20.0067,20.0244,45800.0
2005-06-22 15:20:00,22.6,22.63,22.59,22.61,44000.0,20.0156,20.0421,20.0067,20.0244,44000.0
2005-06-22 15:30:00,22.61,22.63,22.6,22.61,56400.0,20.0244,20.0421,20.0156,20.0244,56400.0
2005-06-22 15:40:00,22.62,22.64,22.6,22.63,109200.0,20.0333,20.051,20.0156,20.0421,109200.0
2005-06-22 15:50:00,22.63,22.65,22.61,22.61,109600.0,20.0421,20.0598,20.0244,20.0244,109600.0
2005-06-23 09:30:00,22.69,22.83,22.61,22.69,135200.0,20.0953,20.2193,20.0244,20.0953,135200.0
2005-06-23 09:40:00,22.71,22.85,22.69,22.84,99200.0,20.113,20.237,20.0953,20.2281,99200.0
2005-06-23 09:50:00,22.83,22.83,22.76,22.76,53800.0,20.2193,20.2193,20.1573,20.1573,53800.0
2005-06-23 10:00:00,22.76,22.78,22.68,22.72,138000.0,20.1573,20.175,20.0864,20.1218,138000.0
2005-06-23 10:10:00,22.72,22.75,22.68,22.68,43000.0,20.1218,20.1484,20.0864,20.0864,43000.0
2005-06-23 10:20:00,22.68,22.75,22.68,22.74,31400.0,20.0864,20.1484,20.0864,20.1395,31400.0
2005-06-23 10:30:00,22.7,22.75,22.61,22.65,48000.0,20.1041,20.1484,20.0244,20.0598,48000.0
2005-06-23 10:40:00,22.65,22.66,22.6,22.61,22400.0,20.0598,20.0687,20.0156,20.0244,22400.0
2005-06-23 10:50:00,22.61,22.68,22.59,22.67,39000.0,20.0244,20.0864,20.0067,20.0776,39000.0
2005-06-23 11:00:00,22.68,22.72,22.62,22.64,113600.0,20.0864,20.1218,20.0333,20.051,113600.0
2005-06-23 11:10:00,22.64,22.66,22.6,22.66,61600.0,20.051,20.0687,20.0156,20.0687,61600.0
2005-06-23 11:20:00,22.66,22.7,22.65,22.68,42400.0,20.0687,20.1041,20.0598,20.0864,42400.0
2005-06-23 11:30:00,22.7,22.78,22.69,22.77,55000.0,20.1041,20.175,20.0953,20.1661,55000.0
2005-06-23 11:40:00,22.77,22.83,22.75,22.83,66800.0,20.1661,20.2193,20.1484,20.2193,66800.0
2005-06-23 11:50:00,22.83,22.84,22.77,22.81,27600.0,20.2193,20.2281,20.1661,20.2015,27600.0
2005-06-23 12:00:00,22.81,22.81,22.75,22.78,87800.0,20.2015,20.2015,20.1484,20.175,87800.0
2005-06-23 12:10:00,22.78,22.8,22.75,22.77,11400.0,20.175,20.1927,20.1484,20.1661,11400.0
2005-06-23 12:20:00,22.76,22.79,22.71,22.72,60000.0,20.1573,20.1838,20.113,20.1218,60000.0
2005-06-23 12:30:00,22.72,22.74,22.68,22.72,45800.0,20.1218,20.1395,20.0864,20.1218,45800.0
2005-06-23 12:40:00,22.72,22.73,22.7,22.72,18200.0,20.1218,20.1307,20.1041,20.1218,18200.0
2005-06-23 12:50:00,22.73,22.73,22.68,22.68,22000.0,20.1307,20.1307,20.0864,20.0864,22000.0
2005-06-23 13:00:00,22.68,22.68,22.65,22.65,34000.0,20.0864,20.0864,20.0598,20.0598,34000.0
2005-06-23 13:10:00,22.65,22.65,22.61,22.62,28200.0,20.0598,20.0598,20.0244,20.0333,28200.0
2005-06-23 13:20:00,22.63,22.64,22.58,22.59,82400.0,20.0421,20.051,19.9978,20.0067,82400.0
2005-06-23 13:30:00,22.59,22.59,22.43,22.47,106000.0,20.0067,20.0067,19.865,19.9004,106000.0
2005-06-23 13:40:00,22.46,22.49,22.31,22.33,101600.0,19.8916,19.9181,19.7587,19.7764,101600.0
2005-06-23 13:50:00,22.33,22.34,22.22,22.32,138600.0,19.7764,19.7853,19.679,19.7676,138600.0
2005-06-23 14:00:00,22.32,22.35,22.3,22.35,55200.0,19.7676,19.7941,19.7499,19.7941,55200.0
2005-06-23 14:10:00,22.35,22.41,22.35,22.41,112000.0,19.7941,19.8473,19.7941,19.8473,112000.0
2005-06-23 14:20:00,22.4,22.4,22.38,22.39,47200.0,19.8384,19.8384,19.8207,19.8296,47200.0
2005-06-23 14:30:00,22.39,22.43,22.38,22.43,109600.0,19.8296,19.865,19.8207,19.865,109600.0
2005-06-23 14:40:00,22.43,22.43,22.36,22.4,42200.0,19.865,19.865,19.803,19.8384,42200.0
2005-06-23 14:50:00,22.4,22.41,22.36,22.41,74400.0,19.8384,19.8473,19.803,19.8473,74400.0
2005-06-23 15:00:00,22.41,22.42,22.36,22.38,86200.0,19.8473,19.8561,19.803,19.8207,86200.0
2005-06-23 15:10:00,22.38,22.44,22.38,22.41,74400.0,19.8207,19.8739,19.8207,19.8473,74400.0
2005-06-23 15:20:00,22.41,22.43,22.34,22.39,134400.0,19.8473,19.865,19.7853,19.8296,134400.0
2005-06-23 15:30:00,22.38,22.38,22.3,22.32,109400.0,19.8207,19.8207,19.7499,19.7676,109400.0
2005-06-23 15:40:00,22.32,22.33,22.29,22.32,192000.0,19.7676,19.7764,19.741,19.7676,192000.0
2005-06-23 15:50:00,22.32,22.35,22.25,22.25,347400.0,19.7676,19.7941,19.7056,19.7056,347400.0
2005-06-24 09:30:00,22.29,22.45,22.18,22.25,119600.0,19.741,19.8827,19.6436,19.7056,119600.0
2005-06-24 09:40:00,22.25,22.33,22.2,22.27,213000.0,19.7056,19.7764,19.6613,19.7233,213000.0
2005-06-24 09:50:00,22.25,22.31,22.24,22.27,66000.0,19.7056,19.7587,19.6967,19.7233,66000.0
2005-06-24 10:00:00,22.25,22.33,22.24,22.26,46800.0,19.7056,19.7764,19.6967,19.7144,46800.0
2005-06-24 10:10:00,22.27,22.27,22.04,22.16,145600.0,19.7233,19.7233,19.5196,19.6259,145600.0
2005-06-24 10:20:00,22.16,22.18,22.11,22.13,32800.0,19.6259,19.6436,19.5816,19.5993,32800.0
2005-06-24 10:30:00,22.11,22.21,22.11,22.18,28600.0,19.5816,19.6702,19.5816,19.6436,28600.0
2005-06-24 10:40:00,22.18,22.23,22.17,22.19,31000.0,19.6436,19.6879,19.6347,19.6524,31000.0
2005-06-24 10:50:00,22.19,22.2,22.09,22.16,45400.0,19.6524,19.6613,19.5639,19.6259,45400.0
2005-06-24 11:00:00,22.15,22.27,22.15,22.25,59800.0,19.617,19.7233,19.617,19.7056,59800.0
2005-06-24 11:10:00,22.25,22.29,22.25,22.27,20600.0,19.7056,19.741,19.7056,19.7233,20600.0
2005-06-24 11:20:00,22.27,22.27,22.25,22.25,17000.0,19.7233,19.7233,19.7056,19.7056,17000.0
2005-06-24 11:30:00,22.25,22.25,22.18,22.2,39800.0,19.7056,19.7056,19.6436,19.6613,39800.0
2005-06-24 11:40:00,22.2,22.23,22.17,22.2,54400.0,19.6613,19.6879,19.6347,19.6613,54400.0
2005-06-24 11:50:00,22.2,22.23,22.2,22.22,51800.0,19.6613,19.6879,19.6613,19.679,51800.0
2005-06-24 12:00:00,22.21,22.25,22.2,22.2,41200.0,19.6702,19.7056,19.6613,19.6613,41200.0
2005-06-24 12:10:00,22.2,22.25,22.2,22.25,16600.0,19.6613,19.7056,19.6613,19.7056,16600.0
2005-06-24 12:20:00,22.25,22.27,22.25,22.25,11000.0,19.7056,19.7233,19.7056,19.7056,11000.0
2005-06-24 12:30:00,22.24,22.25,22.23,22.23,11400.0,19.6967,19.7056,19.6879,19.6879,11400.0
2005-06-24 12:40:00,22.24,22.24,22.22,22.23,9600.0,19.6967,19.6967,19.679,19.6879,9600.0
2005-06-24 12:50:00,22.23,22.26,22.23,22.23,10400.0,19.6879,19.7144,19.6879,19.6879,10400.0
2005-06-24 13:00:00,22.23,22.25,22.2,22.21,29400.0,19.6879,19.7056,19.6613,19.6702,29400.0
2005-06-24 13:10:00,22.2,22.24,22.2,22.23,17200.0,19.6613,19.6967,19.6613,19.6879,17200.0
2005-06-24 13:20:00,22.23,22.24,22.22,22.24,13400.0,19.6879,19.6967,19.679,19.6967,13400.0
2005-06-24 13:30:00,22.24,22.25,22.22,22.24,41400.0,19.6967,19.7056,19.679,19.6967,41400.0
2005-06-24 13:40:00,22.24,22.24,22.18,22.2,20800.0,19.6967,19.6967,19.6436,19.6613,20800.0
2005-06-24 13:50:00,22.21,22.22,22.2,22.22,75600.0,19.6702,19.679,19.6613,19.679,75600.0
2005-06-24 14:00:00,22.22,22.22,22.2,22.2,33200.0,19.679,19.679,19.6613,19.6613,33200.0
2005-06-24 14:10:00,22.2,22.22,22.2,22.22,12400.0,19.6613,19.679,19.6613,19.679,12400.0
2005-06-24 14:20:00,22.22,22.23,22.21,22.23,20600.0,19.679,19.6879,19.6702,19.6879,20600.0
2005-06-24 14:30:00,22.23,22.25,22.21,22.21,26000.0,19.6879,19.7056,19.6702,19.6702,26000.0
2005-06-24 14:40:00,22.21,22.22,22.21,22.21,6800.0,19.6702,19.679,19.6702,19.6702,6800.0
2005-06-24 14:50:00,22.21,22.22,22.18,22.18,91600.0,19.6702,19.679,19.6436,19.6436,91600.0
2005-06-24 15:00:00,22.18,22.18,22.17,22.18,90600.0,19.6436,19.6436,19.6347,19.6436,90600.0
2005-06-24 15:10:00,22.17,22.23,22.15,22.22,107200.0,19.6347,19.6879,19.617,19.679,107200.0
2005-06-24 15:20:00,22.22,22.27,22.22,22.25,95800.0,19.679,19.7233,19.679,19.7056,95800.0
2005-06-24 15:30:00,22.25,22.28,22.24,22.25,67400.0,19.7056,19.7322,19.6967,19.7056,67400.0
2005-06-24 15:40:00,22.25,22.29,22.25,22.29,135400.0,19.7056,19.741,19.7056,19.741,135400.0
2005-06-24 15:50:00,22.29,22.29,22.18,22.21,191800.0,19.741,19.741,19.6436,19.6702,191800.0
2005-06-27 09:30:00,22.07,22.35,22.07,22.35,241200.0,19.5462,19.7941,19.5462,19.7941,241200.0
2005-06-27 09:40:00,22.35,22.4,22.35,22.39,144000.0,19.7941,19.8384,19.7941,19.8296,144000.0
2005-06-27 09:50:00,22.4,22.43,22.37,22.38,68400.0,19.8384,19.865,19.8119,19.8207,68400.0
2005-06-27 10:00:00,22.38,22.43,22.31,22.32,112000.0,19.8207,19.865,19.7587,19.7676,112000.0
2005-06-27 10:10:00,22.31,22.42,22.3,22.42,54000.0,19.7587,19.8561,19.7499,19.8561,54000.0
2005-06-27 10:20:00,22.42,22.5,22.42,22.48,106200.0,19.8561,19.927,19.8561,19.9093,106200.0
2005-06-27 10:30:00,22.49,22.5,22.45,22.47,144200.0,19.9181,19.927,19.8827,19.9004,144200.0
2005-06-27 10:40:00,22.49,22.49,22.45,22.46,78200.0,19.9181,19.9181,19.8827,19.8916,78200.0
2005-06-27 10:50:00,22.46,22.49,22.43,22.43,53200.0,19.8916,19.9181,19.865,19.865,53200.0
2005-06-27 11:00:00,22.43,22.43,22.39,22.39,67200.0,19.865,19.865,19.8296,19.8296,67200.0
2005-06-27 11:10:00,22.4,22.43,22.39,22.43,47600.0,19.8384,19.865,19.8296,19.865,47600.0
2005-06-27 11:20:00,22.44,22.44,22.4,22.44,22000.0,19.8739,19.8739,19.8384,19.8739,22000.0
2005-06-27 11:30:00,22.42,22.43,22.41,22.43,46400.0,19.8561,19.865,19.8473,19.865,46400.0
2005-06-27 11:40:00,22.43,22.44,22.42,22.44,28400.0,19.865,19.8739,19.8561,19.8739,28400.0
2005-06-27 11:50:00,22.44,22.48,22.43,22.48,115200.0,19.8739,19.9093,19.865,19.9093,115200.0
2005-06-27 12:00:00,22.48,22.5,22.47,22.48,123400.0,19.9093,19.927,19.9004,19.9093,123400.0
2005-06-27 12:10:00,22.49,22.5,22.48,22.48,92000.0,19.9181,19.927,19.9093,19.9093,92000.0
2005-06-27 12:20:00,22.47,22.47,22.45,22.47,37600.0,19.9004,19.9004,19.8827,19.9004,37600.0
2005-06-27 12:30:00,22.47,22.48,22.46,22.47,31400.0,19.9004,19.9093,19.8916,19.9004,31400.0
2005-06-27 12:40:00,22.46,22.47,22.45,22.45,52000.0,19.8916,19.9004,19.8827,19.8827,52000.0
2005-06-27 12:50:00,22.45,22.45,22.43,22.45,48800.0,19.8827,19.8827,19.865,19.8827,48800.0
2005-06-27 13:00:00,22.43,22.45,22.43,22.44,27000.0,19.865,19.8827,19.865,19.8739,27000.0
2005-06-27 13:10:00,22.44,22.48,22.44,22.47,30400.0,19.8739,19.9093,19.8739,19.9004,30400.0
2005-06-27 13:20:00,22.46,22.48,22.46,22.46,17000.0,19.8916,19.9093,19.8916,19.8916,17000.0
2005-06-27 13:30:00,22.46,22.47,22.45,22.45,17000.0,19.8916,19.9004,19.8827,19.8827,17000.0
2005-06-27 13:40:00,22.45,22.45,22.43,22.43,23400.0,19.8827,19.8827,19.865,19.865,23400.0
2005-06-27 13:50:00,22.43,22.43,22.42,22.43,21200.0,19.865,19.865,19.8561,19.865,21200.0
2005-06-27 14:00:00,22.43,22.43,22.36,22.39,88400.0,19.865,19.865,19.803,19.8296,88400.0
2005-06-27 14:10:00,22.39,22.39,22.37,22.38,26600.0,19.8296,19.8296,19.8119,19.8207,26600.0
2005-06-27 14:20:00,22.38,22.38,22.35,22.37,24600.0,19.8207,19.8207,19.7941,19.8119,24600.0
2005-06-27 14:30:00,22.37,22.39,22.36,22.38,63800.0,19.8119,19.8296,19.803,19.8207,63800.0
2005-06-27 14:40:00,22.38,22.39,22.36,22.38,34200.0,19.8207,19.8296,19.803,19.8207,34200.0
2005-06-27 14:50:00,22.38,22.43,22.38,22.41,39800.0,19.8207,19.865,19.8207,19.8473,39800.0
2005-06-27 15:00:00,22.41,22.43,22.38,22.43,76600.0,19.8473,19.865,19.8207,19.865,76600.0
2005-06-27 15:10:00,22.43,22.47,22.41,22.46,45400.0,19.865,19.9004,19.8473,19.8916,45400.0
2005-06-27 15:20:00,22.46,22.47,22.43,22.45,72400.0,19.8916,19.9004,19.865,19.8827,72400.0
2005-06-27 15:30:00,22.45,22.46,22.43,22.43,52800.0,19.8827,19.8916,19.865,19.865,52800.0
2005-06-27 15:40:00,22.43,22.46,22.42,22.45,55400.0,19.865,19.8916,19.8561,19.8827,55400.0
2005-06-27 15:50:00,22.44,22.45,22.41,22.42,63600.0,19.8739,19.8827,19.8473,19.8561,63600.0
2005-06-28 09:30:00,22.5,22.5,22.37,22.41,101000.0,19.927,19.927,19.8119,19.8473,101000.0
2005-06-28 09:40:00,22.39,22.5,22.38,22.49,61200.0,19.8296,19.927,19.8207,19.9181,61200.0
2005-06-28 09:50:00,22.48,22.5,22.46,22.5,56800.0,19.9093,19.927,19.8916,19.927,56800.0
2005-06-28 10:00:00,22.5,22.52,22.43,22.44,57000.0,19.927,19.9447,19.865,19.8739,57000.0
2005-06-28 10:10:00,22.43,22.47,22.43,22.45,33400.0,19.865,19.9004,19.865,19.8827,33400.0
2005-06-28 10:20:00,22.45,22.48,22.43,22.43,13600.0,19.8827,19.9093,19.865,19.865,13600.0
2005-06-28 10:30:00,22.43,22.46,22.43,22.43,41400.0,19.865,19.8916,19.865,19.865,41400.0
2005-06-28 10:40:00,22.44,22.45,22.41,22.41,35000.0,19.8739,19.8827,19.8473,19.8473,35000.0
2005-06-28 10:50:00,22.42,22.42,22.36,22.36,47600.0,19.8561,19.8561,19.803,19.803,47600.0
2005-06-28 11:00:00,22.36,22.38,22.34,22.36,43800.0,19.803,19.8207,19.7853,19.803,43800.0
2005-06-28 11:10:00,22.36,22.42,22.36,22.4,95800.0,19.803,19.8561,19.803,19.8384,95800.0
2005-06-28 11:20:00,22.39,22.43,22.38,22.4,36200.0,19.8296,19.865,19.8207,19.8384,36200.0
2005-06-28 11:30:00,22.4,22.44,22.38,22.44,39800.0,19.8384,19.8739,19.8207,19.8739,39800.0
2005-06-28 11:40:00,22.44,22.47,22.44,22.46,13000.0,19.8739,19.9004,19.8739,19.8916,13000.0
2005-06-28 11:50:00,22.46,22.47,22.45,22.45,12600.0,19.8916,19.9004,19.8827,19.8827,12600.0
2005-06-28 12:00:00,22.45,22.48,22.43,22.47,67600.0,19.8827,19.9093,19.865,19.9004,67600.0
2005-06-28 12:10:00,22.47,22.47,22.43,22.43,23400.0,19.9004,19.9004,19.865,19.865,23400.0
2005-06-28 12:20:00,22.43,22.43,22.43,22.43,30400.0,19.865,19.865,19.865,19.865,30400.0
2005-06-28 12:30:00,22.43,22.43,22.42,22.43,9200.0,19.865,19.865,19.8561,19.865,9200.0
2005-06-28 12:40:00,22.43,22.43,22.41,22.43,13000.0,19.865,19.865,19.8473,19.865,13000.0
2005-06-28 12:50:00,22.42,22.43,22.41,22.43,10200.0,19.8561,19.865,19.8473,19.865,10200.0
2005-06-28 13:00:00,22.42,22.48,22.42,22.47,33400.0,19.8561,19.9093,19.8561,19.9004,33400.0
2005-06-28 13:10:00,22.47,22.5,22.47,22.49,58200.0,19.9004,19.927,19.9004,19.9181,58200.0
2005-06-28 13:20:00,22.5,22.52,22.48,22.51,29200.0,19.927,19.9447,19.9093,19.9358,29200.0
2005-06-28 13:30:00,22.51,22.57,22.5,22.55,44000.0,19.9358,19.989,19.927,19.9713,44000.0
2005-06-28 13:40:00,22.55,22.59,22.55,22.59,30600.0,19.9713,20.0067,19.9713,20.0067,30600.0
2005-06-28 13:50:00,22.59,22.6,22.55,22.55,45400.0,20.0067,20.0156,19.9713,19.9713,45400.0
2005-06-28 14:00:00,22.55,22.55,22.54,22.55,169000.0,19.9713,19.9713,19.9624,19.9713,169000.0
2005-06-28 14:10:00,22.54,22.56,22.54,22.56,176600.0,19.9624,19.9801,19.9624,19.9801,176600.0
2005-06-28 14:20:00,22.56,22.56,22.54,22.55,68000.0,19.9801,19.9801,19.9624,19.9713,68000.0
2005-06-28 14:30:00,22.56,22.57,22.56,22.57,41000.0,19.9801,19.989,19.9801,19.989,41000.0
2005-06-28 14:40:00,22.57,22.59,22.56,22.57,65200.0,19.989,20.0067,19.9801,19.989,65200.0
2005-06-28 14:50:00,22.57,22.61,22.57,22.6,112600.0,19.989,20.0244,19.989,20.0156,112600.0
2005-06-28 15:00:00,22.6,22.64,22.59,22.64,154600.0,20.0156,20.051,20.0067,20.051,154600.0
2005-06-28 15:10:00,22.64,22.68,22.64,22.68,133400.0,20.051,20.0864,20.051,20.0864,133400.0
2005-06-28 15:20:00,22.68,22.69,22.67,22.67,89400.0,20.0864,20.0953,20.0776,20.0776,89400.0
2005-06-28 15:30:00,22.67,22.71,22.66,22.68,121000.0,20.0776,20.113,20.0687,20.0864,121000.0
2005-06-28 15:40:00,22.68,22.69,22.66,22.67,183400.0,20.0864,20.0953,20.0687,20.0776,183400.0
2005-06-28 15:50:00,22.68,22.69,22.63,22.64,235800.0,20.0864,20.0953,20.0421,20.051,235800.0
2005-06-29 09:30:00,22.55,22.64,22.41,22.62,195400.0,19.9713,20.051,19.8473,20.0333,195400.0
2005-06-29 09:40:00,22.61,22.68,22.58,22.64,86200.0,20.0244,20.0864,19.9978,20.051,86200.0
2005-06-29 09:50:00,22.63,22.67,22.5,22.58,121200.0,20.0421,20.0776,19.927,19.9978,121200.0
2005-06-29 10:00:00,22.56,22.56,22.47,22.49,143200.0,19.9801,19.9801,19.9004,19.9181,143200.0
2005-06-29 10:10:00,22.49,22.52,22.44,22.48,100800.0,19.9181,19.9447,19.8739,19.9093,100800.0
2005-06-29 10:20:00,22.49,22.52,22.45,22.5,134600.0,19.9181,19.9447,19.8827,19.927,134600.0
2005-06-29 10:30:00,22.5,22.54,22.46,22.49,73400.0,19.927,19.9624,19.8916,19.9181,73400.0
2005-06-29 10:40:00,22.49,22.53,22.49,22.53,61800.0,19.9181,19.9536,19.9181,19.9536,61800.0
2005-06-29 10:50:00,22.53,22.53,22.43,22.43,58600.0,19.9536,19.9536,19.865,19.865,58600.0
2005-06-29 11:00:00,22.44,22.54,22.44,22.52,101600.0,19.8739,19.9624,19.8739,19.9447,101600.0
2005-06-29 11:10:00,22.52,22.54,22.48,22.53,30400.0,19.9447,19.9624,19.9093,19.9536,30400.0
2005-06-29 11:20:00,22.53,22.58,22.53,22.58,16000.0,19.9536,19.9978,19.9536,19.9978,16000.0
2005-06-29 11:30:00,22.58,22.61,22.53,22.53,33000.0,19.9978,20.0244,19.9536,19.9536,33000.0
2005-06-29 11:40:00,22.52,22.54,22.51,22.53,28400.0,19.9447,19.9624,19.9358,19.9536,28400.0
2005-06-29 11:50:00,22.52,22.55,22.5,22.55,149800.0,19.9447,19.9713,19.927,19.9713,149800.0
2005-06-29 12:00:00,22.55,22.57,22.53,22.56,663000.0,19.9713,19.989,19.9536,19.9801,663000.0
2005-06-29 12:10:00,22.57,22.61,22.55,22.59,22400.0,19.989,20.0244,19.9713,20.0067,22400.0
2005-06-29 12:20:00,22.59,22.61,22.53,22.53,28800.0,20.0067,20.0244,19.9536,19.9536,28800.0
2005-06-29 12:30:00,22.53,22.53,22.47,22.48,48400.0,19.9536,19.9536,19.9004,19.9093,48400.0
2005-06-29 12:40:00,22.48,22.48,22.43,22.46,75400.0,19.9093,19.9093,19.865,19.8916,75400.0
2005-06-29 12:50:00,22.44,22.45,22.41,22.43,68800.0,19.8739,19.8827,19.8473,19.865,68800.0
2005-06-29 13:00:00,22.44,22.44,22.43,22.43,14400.0,19.8739,19.8739,19.865,19.865,14400.0
2005-06-29 13:10:00,22.44,22.47,22.42,22.42,19000.0,19.8739,19.9004,19.8561,19.8561,19000.0
2005-06-29 13:20:00,22.42,22.45,22.42,22.43,13800.0,19.8561,19.8827,19.8561,19.865,13800.0
2005-06-29 13:30:00,22.43,22.45,22.43,22.43,19600.0,19.865,19.8827,19.865,19.865,19600.0
2005-06-29 13:40:00,22.43,22.45,22.42,22.42,18000.0,19.865,19.8827,19.8561,19.8561,18000.0
2005-06-29 13:50:00,22.42,22.43,22.39,22.41,45400.0,19.8561,19.865,19.8296,19.8473,45400.0
2005-06-29 14:00:00,22.41,22.43,22.39,22.42,27200.0,19.8473,19.865,19.8296,19.8561,27200.0
2005-06-29 14:10:00,22.42,22.43,22.4,22.4,37200.0,19.8561,19.865,19.8384,19.8384,37200.0
2005-06-29 14:20:00,22.4,22.44,22.4,22.42,49200.0,19.8384,19.8739,19.8384,19.8561,49200.0
2005-06-29 14:30:00,22.43,22.49,22.43,22.49,7400.0,19.865,19.9181,19.865,19.9181,7400.0
2005-06-29 14:40:00,22.49,22.49,22.46,22.46,67600.0,19.9181,19.9181,19.8916,19.8916,67600.0
2005-06-29 14:50:00,22.46,22.46,22.39,22.41,79400.0,19.8916,19.8916,19.8296,19.8473,79400.0
2005-06-29 15:00:00,22.41,22.46,22.41,22.46,26800.0,19.8473,19.8916,19.8473,19.8916,26800.0
2005-06-29 15:10:00,22.47,22.47,22.45,22.47,27400.0,19.9004,19.9004,19.8827,19.9004,27400.0
2005-06-29 15:20:00,22.46,22.48,22.41,22.43,74200.0,19.8916,19.9093,19.8473,19.865,74200.0
2005-06-29 15:30:00,22.45,22.53,22.43,22.52,76600.0,19.8827,19.9536,19.865,19.9447,76600.0
2005-06-29 15:40:00,22.52,22.6,22.5,22.6,141200.0,19.9447,20.0156,19.927,20.0156,141200.0
2005-06-29 15:50:00,22.59,22.59,22.53,22.56,147000.0,20.0067,20.0067,19.9536,19.9801,147000.0
2005-06-30 09:30:00,22.53,22.74,22.52,22.67,102600.0,19.9536,20.1395,19.9447,20.0776,102600.0
2005-06-30 09:40:00,22.65,22.68,22.61,22.65,45400.0,20.0598,20.0864,20.0244,20.0598,45400.0
2005-06-30 09:50:00,22.63,22.73,22.63,22.72,19800.0,20.0421,20.1307,20.0421,20.1218,19800.0
2005-06-30 10:00:00,22.73,22.73,22.64,22.64,64800.0,20.1307,20.1307,20.051,20.051,64800.0
2005-06-30 10:10:00,22.65,22.66,22.63,22.64,15400.0,20.0598,20.0687,20.0421,20.051,15400.0
2005-06-30 10:20:00,22.63,22.67,22.62,22.64,24800.0,20.0421,20.0776,20.0333,20.051,24800.0
2005-06-30 10:30:00,22.63,22.65,22.61,22.64,32200.0,20.0421,20.0598,20.0244,20.051,32200.0
2005-06-30 10:40:00,22.64,22.67,22.64,22.67,49600.0,20.051,20.0776,20.051,20.0776,49600.0
2005-06-30 10:50:00,22.67,22.67,22.62,22.63,35400.0,20.0776,20.0776,20.0333,20.0421,35400.0
2005-06-30 11:00:00,22.63,22.64,22.59,22.63,45200.0,20.0421,20.051,20.0067,20.0421,45200.0
2005-06-30 11:10:00,22.63,22.63,22.6,22.6,31000.0,20.0421,20.0421,20.0156,20.0156,31000.0
2005-06-30 11:20:00,22.61,22.61,22.57,22.61,54600.0,20.0244,20.0244,19.989,20.0244,54600.0
2005-06-30 11:30:00,22.63,22.69,22.63,22.68,49800.0,20.0421,20.0953,20.0421,20.0864,49800.0
2005-06-30 11:40:00,22.68,22.7,22.66,22.66,21400.0,20.0864,20.1041,20.0687,20.0687,21400.0
2005-06-30 11:50:00,22.66,22.7,22.64,22.7,34400.0,20.0687,20.1041,20.051,20.1041,34400.0
2005-06-30 12:00:00,22.7,22.73,22.7,22.72,53200.0,20.1041,20.1307,20.1041,20.1218,53200.0
2005-06-30 12:10:00,22.72,22.73,22.71,22.71,37800.0,20.1218,20.1307,20.113,20.113,37800.0
2005-06-30 12:20:00,22.72,22.73,22.71,22.73,18800.0,20.1218,20.1307,20.113,20.1307,18800.0
2005-06-30 12:30:00,22.73,22.75,22.71,22.73,31000.0,20.1307,20.1484,20.113,20.1307,31000.0
2005-06-30 12:40:00,22.73,22.75,22.72,22.74,18400.0,20.1307,20.1484,20.1218,20.1395,18400.0
2005-06-30 12:50:00,22.74,22.74,22.72,22.72,15000.0,20.1395,20.1395,20.1218,20.1218,15000.0
2005-06-30 13:00:00,22.72,22.72,22.68,22.71,34600.0,20.1218,20.1218,20.0864,20.113,34600.0
2005-06-30 13:10:00,22.72,22.73,22.71,22.72,105600.0,20.1218,20.1307,20.113,20.1218,105600.0
2005-06-30 13:20:00,22.72,22.73,22.71,22.73,16800.0,20.1218,20.1307,20.113,20.1307,16800.0
2005-06-30 13:30:00,22.73,22.74,22.69,22.74,75400.0,20.1307,20.1395,20.0953,20.1395,75400.0
2005-06-30 13:40:00,22.73,22.75,22.73,22.75,61800.0,20.1307,20.1484,20.1307,20.1484,61800.0
2005-06-30 13:50:00,22.75,22.8,22.75,22.8,63000.0,20.1484,20.1927,20.1484,20.1927,63000.0
2005-06-30 14:00:00,22.8,22.82,22.72,22.75,122000.0,20.1927,20.2104,20.1218,20.1484,122000.0
2005-06-30 14:10:00,22.75,22.81,22.69,22.75,75000.0,20.1484,20.2015,20.0953,20.1484,75000.0
2005-06-30 14:20:00,22.75,22.77,22.63,22.68,119200.0,20.1484,20.1661,20.0421,20.0864,119200.0
2005-06-30 14:30:00,22.68,22.68,22.52,22.52,108000.0,20.0864,20.0864,19.9447,19.9447,108000.0
2005-06-30 14:40:00,22.53,22.56,22.51,22.55,82800.0,19.9536,19.9801,19.9358,19.9713,82800.0
2005-06-30 14:50:00,22.55,22.61,22.55,22.59,75400.0,19.9713,20.0244,19.9713,20.0067,75400.0
2005-06-30 15:00:00,22.59,22.59,22.55,22.57,55600.0,20.0067,20.0067,19.9713,19.989,55600.0
2005-06-30 15:10:00,22.57,22.62,22.55,22.6,68400.0,19.989,20.0333,19.9713,20.0156,68400.0
2005-06-30 15:20:00,22.61,22.62,22.58,22.59,71000.0,20.0244,20.0333,19.9978,20.0067,71000.0
2005-06-30 15:30:00,22.6,22.61,22.59,22.61,69400.0,20.0156,20.0244,20.0067,20.0244,69400.0
2005-06-30 15:40:00,22.6,22.6,22.55,22.57,147800.0,20.0156,20.0156,19.9713,19.989,147800.0
2005-06-30 15:50:00,22.57,22.61,22.52,22.55,150000.0,19.989,20.0244,19.9447,19.9713,150000.0
2005-07-01 09:30:00,22.72,22.79,22.47,22.47,95800.0,20.1218,20.1838,19.9004,19.9004,95800.0
2005-07-01 09:40:00,22.47,22.66,22.46,22.46,104000.0,19.9004,20.0687,19.8916,19.8916,104000.0
2005-07-01 09:50:00,22.46,22.52,22.45,22.48,37200.0,19.8916,19.9447,19.8827,19.9093,37200.0
2005-07-01 10:00:00,22.48,22.5,22.46,22.48,36800.0,19.9093,19.927,19.8916,19.9093,36800.0
2005-07-01 10:10:00,22.47,22.47,22.39,22.39,33800.0,19.9004,19.9004,19.8296,19.8296,33800.0
2005-07-01 10:20:00,22.39,22.41,22.36,22.41,37600.0,19.8296,19.8473,19.803,19.8473,37600.0
2005-07-01 10:30:00,22.41,22.46,22.41,22.42,42400.0,19.8473,19.8916,19.8473,19.8561,42400.0
2005-07-01 10:40:00,22.42,22.42,22.4,22.41,20400.0,19.8561,19.8561,19.8384,19.8473,20400.0
2005-07-01 10:50:00,22.41,22.42,22.36,22.39,22800.0,19.8473,19.8561,19.803,19.8296,22800.0
2005-07-01 11:00:00,22.38,22.38,22.34,22.36,42400.0,19.8207,19.8207,19.7853,19.803,42400.0
2005-07-01 11:10:00,22.36,22.36,22.33,22.36,39400.0,19.803,19.803,19.7764,19.803,39400.0
2005-07-01 11:20:00,22.36,22.43,22.36,22.42,32200.0,19.803,19.865,19.803,19.8561,32200.0
2005-07-01 11:30:00,22.41,22.43,22.4,22.41,21800.0,19.8473,19.865,19.8384,19.8473,21800.0
2005-07-01 11:40:00,22.41,22.47,22.41,22.47,29200.0,19.8473,19.9004,19.8473,19.9004,29200.0
2005-07-01 11:50:00,22.47,22.5,22.46,22.46,24600.0,19.9004,19.927,19.8916,19.8916,24600.0
2005-07-01 12:00:00,22.46,22.51,22.46,22.5,39400.0,19.8916,19.9358,19.8916,19.927,39400.0
2005-07-01 12:10:00,22.5,22.54,22.5,22.53,19200.0,19.927,19.9624,19.927,19.9536,19200.0
2005-07-01 12:20:00,22.53,22.54,22.53,22.53,13800.0,19.9536,19.9624,19.9536,19.9536,13800.0
2005-07-01 12:30:00,22.53,22.53,22.45,22.46,20000.0,19.9536,19.9536,19.8827,19.8916,20000.0
2005-07-01 12:40:00,22.47,22.47,22.44,22.45,8200.0,19.9004,19.9004,19.8739,19.8827,8200.0
2005-07-01 12:50:00,22.46,22.47,22.46,22.47,9400.0,19.8916,19.9004,19.8916,19.9004,9400.0
2005-07-01 13:00:00,22.46,22.46,22.44,22.45,10600.0,19.8916,19.8916,19.8739,19.8827,10600.0
2005-07-01 13:10:00,22.45,22.5,22.45,22.49,21200.0,19.8827,19.927,19.8827,19.9181,21200.0
2005-07-01 13:20:00,22.5,22.52,22.48,22.5,38600.0,19.927,19.9447,19.9093,19.927,38600.0
2005-07-01 13:30:00,22.5,22.53,22.5,22.52,17800.0,19.927,19.9536,19.927,19.9447,17800.0
2005-07-01 13:40:00,22.52,22.57,22.51,22.56,43200.0,19.9447,19.989,19.9358,19.9801,43200.0
2005-07-01 13:50:00,22.57,22.61,22.57,22.59,37200.0,19.989,20.0244,19.989,20.0067,37200.0
2005-07-01 14:00:00,22.59,22.62,22.59,22.62,44000.0,20.0067,20.0333,20.0067,20.0333,44000.0
2005-07-01 14:10:00,22.63,22.64,22.58,22.6,22400.0,20.0421,20.051,19.9978,20.0156,22400.0
2005-07-01 14:20:00,22.6,22.61,22.58,22.6,48800.0,20.0156,20.0244,19.9978,20.0156,48800.0
2005-07-01 14:30:00,22.59,22.63,22.59,22.61,56600.0,20.0067,20.0421,20.0067,20.0244,56600.0
2005-07-01 14:40:00,22.61,22.66,22.6,22.65,54400.0,20.0244,20.0687,20.0156,20.0598,54400.0
2005-07-01 14:50:00,22.64,22.64,22.6,22.6,34000.0,20.051,20.051,20.0156,20.0156,34000.0
2005-07-01 15:00:00,22.6,22.6,22.55,22.58,43400.0,20.0156,20.0156,19.9713,19.9978,43400.0
2005-07-01 15:10:00,22.58,22.58,22.51,22.51,24200.0,19.9978,19.9978,19.9358,19.9358,24200.0
2005-07-01 15:20:00,22.51,22.52,22.48,22.5,78400.0,19.9358,19.9447,19.9093,19.927,78400.0
2005-07-01 15:30:00,22.5,22.54,22.5,22.5,32800.0,19.927,19.9624,19.927,19.927,32800.0
2005-07-01 15:40:00,22.5,22.54,22.48,22.53,31400.0,19.927,19.9624,19.9093,19.9536,31400.0
2005-07-01 15:50:00,22.52,22.55,22.5,22.5,62600.0,19.9447,19.9713,19.927,19.927,62600.0
2005-07-05 09:30:00,22.38,22.46,22.12,22.25,193000.0,19.8207,19.8916,19.5904,19.7056,193000.0
2005-07-05 09:40:00,22.26,22.35,22.18,22.23,100200.0,19.7144,19.7941,19.6436,19.6879,100200.0
2005-07-05 09:50:00,22.25,22.33,22.25,22.25,63400.0,19.7056,19.7764,19.7056,19.7056,63400.0
2005-07-05 10:00:00,22.25,22.47,22.21,22.47,159200.0,19.7056,19.9004,19.6702,19.9004,159200.0
2005-07-05 10:10:00,22.47,22.65,22.42,22.61,95000.0,19.9004,20.0598,19.8561,20.0244,95000.0
2005-07-05 10:20:00,22.61,22.65,22.57,22.62,106200.0,20.0244,20.0598,19.989,20.0333,106200.0
2005-07-05 10:30:00,22.61,22.66,22.61,22.61,43800.0,20.0244,20.0687,20.0244,20.0244,43800.0
2005-07-05 10:40:00,22.62,22.65,22.58,22.61,47000.0,20.0333,20.0598,19.9978,20.0244,47000.0
2005-07-05 10:50:00,22.61,22.61,22.49,22.5,41800.0,20.0244,20.0244,19.9181,19.927,41800.0
2005-07-05 11:00:00,22.51,22.52,22.41,22.41,33800.0,19.9358,19.9447,19.8473,19.8473,33800.0
2005-07-05 11:10:00,22.41,22.43,22.4,22.43,46600.0,19.8473,19.865,19.8384,19.865,46600.0
2005-07-05 11:20:00,22.43,22.46,22.43,22.45,16200.0,19.865,19.8916,19.865,19.8827,16200.0
2005-07-05 11:30:00,22.45,22.49,22.44,22.44,23200.0,19.8827,19.9181,19.8739,19.8739,23200.0
2005-07-05 11:40:00,22.44,22.44,22.36,22.36,19600.0,19.8739,19.8739,19.803,19.803,19600.0
2005-07-05 11:50:00,22.35,22.4,22.35,22.4,17200.0,19.7941,19.8384,19.7941,19.8384,17200.0
2005-07-05 12:00:00,22.4,22.43,22.4,22.43,31800.0,19.8384,19.865,19.8384,19.865,31800.0
2005-07-05 12:10:00,22.43,22.43,22.43,22.43,15200.0,19.865,19.865,19.865,19.865,15200.0
2005-07-05 12:20:00,22.43,22.48,22.43,22.47,29200.0,19.865,19.9093,19.865,19.9004,29200.0
2005-07-05 12:30:00,22.47,22.59,22.46,22.57,60600.0,19.9004,20.0067,19.8916,19.989,60600.0
2005-07-05 12:40:00,22.57,22.59,22.57,22.57,77800.0,19.989,20.0067,19.989,19.989,77800.0
2005-07-05 12:50:00,22.57,22.59,22.57,22.57,10000.0,19.989,20.0067,19.989,19.989,10000.0
2005-07-05 13:00:00,22.56,22.56,22.46,22.49,49200.0,19.9801,19.9801,19.8916,19.9181,49200.0
2005-07-05 13:10:00,22.46,22.54,22.46,22.5,56600.0,19.8916,19.9624,19.8916,19.927,56600.0
2005-07-05 13:20:00,22.49,22.5,22.46,22.47,29400.0,19.9181,19.927,19.8916,19.9004,29400.0
2005-07-05 13:30:00,22.47,22.47,22.39,22.43,94200.0,19.9004,19.9004,19.8296,19.865,94200.0
2005-07-05 13:40:00,22.43,22.46,22.43,22.45,19400.0,19.865,19.8916,19.865,19.8827,19400.0
2005-07-05 13:50:00,22.45,22.45,22.41,22.41,58800.0,19.8827,19.8827,19.8473,19.8473,58800.0
2005-07-05 14:00:00,22.42,22.49,22.42,22.48,25000.0,19.8561,19.9181,19.8561,19.9093,25000.0
2005-07-05 14:10:00,22.48,22.48,22.43,22.47,32800.0,19.9093,19.9093,19.865,19.9004,32800.0
2005-07-05 14:20:00,22.47,22.5,22.45,22.48,33600.0,19.9004,19.927,19.8827,19.9093,33600.0
2005-07-05 14:30:00,22.47,22.51,22.46,22.49,24400.0,19.9004,19.9358,19.8916,19.9181,24400.0
2005-07-05 14:40:00,22.49,22.5,22.46,22.5,33200.0,19.9181,19.927,19.8916,19.927,33200.0
2005-07-05 14:50:00,22.5,22.5,22.48,22.48,91400.0,19.927,19.927,19.9093,19.9093,91400.0
2005-07-05 15:00:00,22.48,22.48,22.43,22.43,49800.0,19.9093,19.9093,19.865,19.865,49800.0
2005-07-05 15:10:00,22.43,22.43,22.39,22.39,44600.0,19.865,19.865,19.8296,19.8296,44600.0
2005-07-05 15:20:00,22.39,22.42,22.38,22.38,90400.0,19.8296,19.8561,19.8207,19.8207,90400.0
2005-07-05 15:30:00,22.39,22.39,22.36,22.37,69000.0,19.8296,19.8296,19.803,19.8119,69000.0
2005-07-05 15:40:00,22.38,22.42,22.36,22.42,87400.0,19.8207,19.8561,19.803,19.8561,87400.0
2005-07-05 15:50:00,22.41,22.42,22.38,22.39,116000.0,19.8473,19.8561,19.8207,19.8296,116000.0
2005-07-06 09:30:00,22.34,22.43,22.06,22.11,179400.0,19.7853,19.865,19.5373,19.5816,179400.0
2005-07-06 09:40:00,22.11,22.16,22.1,22.11,180200.0,19.5816,19.6259,19.5727,19.5816,180200.0
2005-07-06 09:50:00,22.1,22.14,22.05,22.06,117200.0,19.5727,19.6082,19.5285,19.5373,117200.0
2005-07-06 10:00:00,22.07,22.16,22.06,22.15,117400.0,19.5462,19.6259,19.5373,19.617,117400.0
2005-07-06 10:10:00,22.16,22.18,21.98,21.98,167000.0,19.6259,19.6436,19.4665,19.4665,167000.0
2005-07-06 10:20:00,21.99,22.1,21.98,22.09,45800.0,19.4753,19.5727,19.4665,19.5639,45800.0
2005-07-06 10:30:00,22.09,22.15,22.04,22.09,105000.0,19.5639,19.617,19.5196,19.5639,105000.0
2005-07-06 10:40:00,22.09,22.11,22.06,22.08,75200.0,19.5639,19.5816,19.5373,19.555,75200.0
2005-07-06 10:50:00,22.07,22.09,22.05,22.05,71200.0,19.5462,19.5639,19.5285,19.5285,71200.0
2005-07-06 11:00:00,22.06,22.08,22.03,22.07,88800.0,19.5373,19.555,19.5107,19.5462,88800.0
2005-07-06 11:10:00,22.08,22.15,22.08,22.13,87800.0,19.555,19.617,19.555,19.5993,87800.0
2005-07-06 11:20:00,22.14,22.15,22.1,22.11,42600.0,19.6082,19.617,19.5727,19.5816,42600.0
2005-07-06 11:30:00,22.11,22.14,22.1,22.14,81000.0,19.5816,19.6082,19.5727,19.6082,81000.0
2005-07-06 11:40:00,22.14,22.18,22.09,22.18,76400.0,19.6082,19.6436,19.5639,19.6436,76400.0
2005-07-06 11:50:00,22.18,22.24,22.18,22.18,80000.0,19.6436,19.6967,19.6436,19.6436,80000.0
2005-07-06 12:00:00,22.18,22.21,22.17,22.2,102000.0,19.6436,19.6702,19.6347,19.6613,102000.0
2005-07-06 12:10:00,22.2,22.27,22.19,22.26,265800.0,19.6613,19.7233,19.6524,19.7144,265800.0
2005-07-06 12:20:00,22.26,22.31,22.25,22.27,64200.0,19.7144,19.7587,19.7056,19.7233,64200.0
2005-07-06 12:30:00,22.27,22.33,22.26,22.33,69000.0,19.7233,19.7764,19.7144,19.7764,69000.0
2005-07-06 12:40:00,22.33,22.36,22.32,22.34,61400.0,19.7764,19.803,19.7676,19.7853,61400.0
2005-07-06 12:50:00,22.34,22.36,22.32,22.32,95200.0,19.7853,19.803,19.7676,19.7676,95200.0
2005-07-06 13:00:00,22.33,22.44,22.32,22.43,104400.0,19.7764,19.8739,19.7676,19.865,104400.0
2005-07-06 13:10:00,22.43,22.51,22.41,22.48,152800.0,19.865,19.9358,19.8473,19.9093,152800.0
2005-07-06 13:20:00,22.48,22.48,22.44,22.46,75600.0,19.9093,19.9093,19.8739,19.8916,75600.0
2005-07-06 13:30:00,22.47,22.57,22.47,22.5,100600.0,19.9004,19.989,19.9004,19.927,100600.0
2005-07-06 13:40:00,22.52,22.57,22.51,22.56,77600.0,19.9447,19.989,19.9358,19.9801,77600.0
2005-07-06 13:50:00,22.56,22.57,22.52,22.53,76600.0,19.9801,19.989,19.9447,19.9536,76600.0
2005-07-06 14:00:00,22.53,22.55,22.5,22.55,78000.0,19.9536,19.9713,19.927,19.9713,78000.0
2005-07-06 14:10:00,22.55,22.57,22.5,22.56,90600.0,19.9713,19.989,19.927,19.9801,90600.0
2005-07-06 14:20:00,22.56,22.57,22.41,22.45,100800.0,19.9801,19.989,19.8473,19.8827,100800.0
2005-07-06 14:30:00,22.45,22.45,22.29,22.42,179200.0,19.8827,19.8827,19.741,19.8561,179200.0
2005-07-06 14:40:00,22.42,22.46,22.4,22.46,151600.0,19.8561,19.8916,19.8384,19.8916,151600.0
2005-07-06 14:50:00,22.45,22.46,22.44,22.45,83800.0,19.8827,19.8916,19.8739,19.8827,83800.0
2005-07-06 15:00:00,22.45,22.5,22.45,22.5,96800.0,19.8827,19.927,19.8827,19.927,96800.0
2005-07-06 15:10:00,22.5,22.54,22.49,22.52,70600.0,19.927,19.9624,19.9181,19.9447,70600.0
2005-07-06 15:20:00,22.52,22.57,22.52,22.57,105600.0,19.9447,19.989,19.9447,19.989,105600.0
2005-07-06 15:30:00,22.57,22.59,22.54,22.56,154200.0,19.989,20.0067,19.9624,19.9801,154200.0
2005-07-06 15:40:00,22.56,22.58,22.55,22.58,127600.0,19.9801,19.9978,19.9713,19.9978,127600.0
2005-07-06 15:50:00,22.58,22.61,22.55,22.58,334800.0,19.9978,20.0244,19.9713,19.9978,334800.0
2005-07-07 09:30:00,22.43,22.7,22.4,22.69,227800.0,19.865,20.1041,19.8384,20.0953,227800.0
2005-07-07 09:40:00,22.68,22.76,22.65,22.74,228400.0,20.0864,20.1573,20.0598,20.1395,228400.0
2005-07-07 09:50:00,22.74,22.79,22.73,22.77,211200.0,20.1395,20.1838,20.1307,20.1661,211200.0
2005-07-07 10:00:00,22.77,23.02,22.75,23.01,432000.0,20.1661,20.3875,20.1484,20.3787,432000.0
2005-07-07 10:10:00,23.0,23.01,22.89,22.93,337600.0,20.3698,20.3787,20.2724,20.3078,337600.0
2005-07-07 10:20:00,22.91,23.03,22.46,22.95,216400.0,20.2901,20.3964,19.8916,20.3255,216400.0
2005-07-07 10:30:00,22.95,23.03,22.95,22.98,137200.0,20.3255,20.3964,20.3255,20.3521,137200.0
2005-07-07 10:40:00,22.97,23.0,22.95,22.97,97800.0,20.3432,20.3698,20.3255,20.3432,97800.0
2005-07-07 10:50:00,22.95,22.97,22.81,22.85,253800.0,20.3255,20.3432,20.2015,20.237,253800.0
2005-07-07 11:00:00,22.86,22.86,22.77,22.8,212000.0,20.2458,20.2458,20.1661,20.1927,212000.0
2005-07-07 11:10:00,22.79,22.88,22.79,22.79,85000.0,20.1838,20.2635,20.1838,20.1838,85000.0
2005-07-07 11:20:00,22.79,22.83,22.75,22.79,73200.0,20.1838,20.2193,20.1484,20.1838,73200.0
2005-07-07 11:30:00,22.79,22.81,22.75,22.76,68400.0,20.1838,20.2015,20.1484,20.1573,68400.0
2005-07-07 11:40:00,22.77,22.83,22.75,22.83,92800.0,20.1661,20.2193,20.1484,20.2193,92800.0
2005-07-07 11:50:00,22.82,22.96,22.78,22.96,71000.0,20.2104,20.3344,20.175,20.3344,71000.0
2005-07-07 12:00:00,22.96,22.98,22.85,22.96,148600.0,20.3344,20.3521,20.237,20.3344,148600.0
2005-07-07 12:10:00,22.96,23.06,22.95,23.03,132600.0,20.3344,20.423,20.3255,20.3964,132600.0
2005-07-07 12:20:00,23.03,23.07,23.02,23.02,38400.0,20.3964,20.4318,20.3875,20.3875,38400.0
2005-07-07 12:30:00,23.02,23.04,22.97,23.03,61200.0,20.3875,20.4052,20.3432,20.3964,61200.0
2005-07-07 12:40:00,23.03,23.04,22.99,23.0,46000.0,20.3964,20.4052,20.361,20.3698,46000.0
2005-07-07 12:50:00,23.0,23.05,23.0,23.04,106000.0,20.3698,20.4141,20.3698,20.4052,106000.0
2005-07-07 13:00:00,23.05,23.13,23.03,23.13,137000.0,20.4141,20.4849,20.3964,20.4849,137000.0
2005-07-07 13:10:00,23.11,23.14,23.11,23.11,85000.0,20.4672,20.4938,20.4672,20.4672,85000.0
2005-07-07 13:20:00,23.11,23.14,23.08,23.11,47800.0,20.4672,20.4938,20.4407,20.4672,47800.0
2005-07-07 13:30:00,23.11,23.15,23.09,23.14,85200.0,20.4672,20.5027,20.4495,20.4938,85200.0
2005-07-07 13:40:00,23.14,23.25,23.14,23.23,151200.0,20.4938,20.5912,20.4938,20.5735,151200.0
2005-07-07 13:50:00,23.23,23.27,23.22,23.23,169400.0,20.5735,20.6089,20.5647,20.5735,169400.0
2005-07-07 14:00:00,23.22,23.23,23.15,23.17,70200.0,20.5647,20.5735,20.5027,20.5204,70200.0
2005-07-07 14:10:00,23.17,23.2,23.15,23.18,89000.0,20.5204,20.5469,20.5027,20.5292,89000.0
2005-07-07 14:20:00,23.19,23.22,23.18,23.18,27200.0,20.5381,20.5647,20.5292,20.5292,27200.0
2005-07-07 14:30:00,23.18,23.25,23.16,23.19,159200.0,20.5292,20.5912,20.5115,20.5381,159200.0
2005-07-07 14:40:00,23.2,23.22,23.17,23.22,63600.0,20.5469,20.5647,20.5204,20.5647,63600.0
2005-07-07 14:50:00,23.22,23.3,23.21,23.29,157400.0,20.5647,20.6355,20.5558,20.6267,157400.0
2005-07-07 15:00:00,23.29,23.31,23.22,23.26,193800.0,20.6267,20.6444,20.5647,20.6001,193800.0
2005-07-07 15:10:00,23.27,23.32,23.25,23.31,77000.0,20.6089,20.6532,20.5912,20.6444,77000.0
2005-07-07 15:20:00,23.32,23.34,23.27,23.29,107600.0,20.6532,20.6709,20.6089,20.6267,107600.0
2005-07-07 15:30:00,23.29,23.29,23.2,23.23,236400.0,20.6267,20.6267,20.5469,20.5735,236400.0
2005-07-07 15:40:00,23.23,23.39,23.23,23.38,302600.0,20.5735,20.7152,20.5735,20.7064,302600.0
2005-07-07 15:50:00,23.38,23.39,23.25,23.27,328400.0,20.7064,20.7152,20.5912,20.6089,328400.0
2005-07-08 09:30:00,23.35,23.35,23.25,23.28,221600.0,20.6798,20.6798,20.5912,20.6178,221600.0
2005-07-08 09:40:00,23.28,23.29,23.22,23.28,197800.0,20.6178,20.6267,20.5647,20.6178,197800.0
2005-07-08 09:50:00,23.28,23.31,23.23,23.23,183600.0,20.6178,20.6444,20.5735,20.5735,183600.0
2005-07-08 10:00:00,23.23,23.26,23.21,23.24,172800.0,20.5735,20.6001,20.5558,20.5824,172800.0
2005-07-08 10:10:00,23.23,23.25,23.2,23.23,145400.0,20.5735,20.5912,20.5469,20.5735,145400.0
2005-07-08 10:20:00,23.24,23.32,23.23,23.29,179600.0,20.5824,20.6532,20.5735,20.6267,179600.0
2005-07-08 10:30:00,23.28,23.42,23.25,23.41,184600.0,20.6178,20.7418,20.5912,20.7329,184600.0
2005-07-08 10:40:00,23.4,23.47,23.36,23.45,251600.0,20.7241,20.7861,20.6886,20.7684,251600.0
2005-07-08 10:50:00,23.45,23.47,23.36,23.39,294200.0,20.7684,20.7861,20.6886,20.7152,294200.0
2005-07-08 11:00:00,23.39,23.39,23.33,23.34,139800.0,20.7152,20.7152,20.6621,20.6709,139800.0
2005-07-08 11:10:00,23.34,23.37,23.33,23.34,73200.0,20.6709,20.6975,20.6621,20.6709,73200.0
2005-07-08 11:20:00,23.34,23.35,23.33,23.33,48800.0,20.6709,20.6798,20.6621,20.6621,48800.0
2005-07-08 11:30:00,23.33,23.36,23.28,23.28,114600.0,20.6621,20.6886,20.6178,20.6178,114600.0
2005-07-08 11:40:00,23.28,23.32,23.25,23.3,102600.0,20.6178,20.6532,20.5912,20.6355,102600.0
2005-07-08 11:50:00,23.31,23.35,23.3,23.34,26200.0,20.6444,20.6798,20.6355,20.6709,26200.0
2005-07-08 12:00:00,23.35,23.45,23.35,23.43,53400.0,20.6798,20.7684,20.6798,20.7506,53400.0
2005-07-08 12:10:00,23.43,23.49,23.43,23.47,53000.0,20.7506,20.8038,20.7506,20.7861,53000.0
2005-07-08 12:20:00,23.48,23.51,23.46,23.5,125000.0,20.7949,20.8215,20.7772,20.8126,125000.0
2005-07-08 12:30:00,23.5,23.6,23.5,23.55,232600.0,20.8126,20.9012,20.8126,20.8569,232600.0
2005-07-08 12:40:00,23.55,23.73,23.55,23.71,371000.0,20.8569,21.0163,20.8569,20.9986,371000.0
2005-07-08 12:50:00,23.72,23.73,23.69,23.72,214400.0,21.0075,21.0163,20.9809,21.0075,214400.0
2005-07-08 13:00:00,23.71,23.73,23.7,23.72,223800.0,20.9986,21.0163,20.9898,21.0075,223800.0
2005-07-08 13:10:00,23.71,23.75,23.71,23.73,56800.0,20.9986,21.034,20.9986,21.0163,56800.0
2005-07-08 13:20:00,23.73,23.75,23.72,23.74,76400.0,21.0163,21.034,21.0075,21.0252,76400.0
2005-07-08 13:30:00,23.74,23.79,23.74,23.76,147200.0,21.0252,21.0695,21.0252,21.0429,147200.0
2005-07-08 13:40:00,23.75,23.81,23.75,23.78,89600.0,21.034,21.0872,21.034,21.0606,89600.0
2005-07-08 13:50:00,23.79,23.8,23.79,23.8,67000.0,21.0695,21.0783,21.0695,21.0783,67000.0
2005-07-08 14:00:00,23.8,23.86,23.79,23.86,133000.0,21.0783,21.1315,21.0695,21.1315,133000.0
2005-07-08 14:10:00,23.86,23.94,23.86,23.93,129200.0,21.1315,21.2023,21.1315,21.1935,129200.0
2005-07-08 14:20:00,23.93,24.03,23.93,24.02,346200.0,21.1935,21.282,21.1935,21.2732,346200.0
2005-07-08 14:30:00,24.03,24.1,24.01,24.05,315800.0,21.282,21.344,21.2643,21.2997,315800.0
2005-07-08 14:40:00,24.05,24.1,24.02,24.03,206200.0,21.2997,21.344,21.2732,21.282,206200.0
2005-07-08 14:50:00,24.03,24.11,24.03,24.08,244800.0,21.282,21.3529,21.282,21.3263,244800.0
2005-07-08 15:00:00,24.09,24.09,24.0,24.05,705200.0,21.3352,21.3352,21.2555,21.2997,705200.0
2005-07-08 15:10:00,24.05,24.08,24.02,24.04,199200.0,21.2997,21.3263,21.2732,21.2909,199200.0
2005-07-08 15:20:00,24.04,24.11,24.04,24.1,160000.0,21.2909,21.3529,21.2909,21.344,160000.0
2005-07-08 15:30:00,24.1,24.1,24.0,24.02,180200.0,21.344,21.344,21.2555,21.2732,180200.0
2005-07-08 15:40:00,24.02,24.02,23.98,23.99,216400.0,21.2732,21.2732,21.2377,21.2466,216400.0
2005-07-08 15:50:00,23.98,24.03,23.95,24.03,546200.0,21.2377,21.282,21.2112,21.282,546200.0
2005-07-11 09:30:00,23.88,23.97,23.88,23.89,372600.0,21.1492,21.2289,21.1492,21.158,372600.0
2005-07-11 09:40:00,23.89,23.89,23.72,23.75,270400.0,21.158,21.158,21.0075,21.034,270400.0
2005-07-11 09:50:00,23.75,23.8,23.68,23.68,186400.0,21.034,21.0783,20.9721,20.9721,186400.0
2005-07-11 10:00:00,23.67,23.68,23.64,23.66,122600.0,20.9632,20.9721,20.9366,20.9543,122600.0
2005-07-11 10:10:00,23.66,23.68,23.6,23.64,70800.0,20.9543,20.9721,20.9012,20.9366,70800.0
2005-07-11 10:20:00,23.65,23.68,23.64,23.68,73200.0,20.9455,20.9721,20.9366,20.9721,73200.0
2005-07-11 10:30:00,23.68,23.73,23.68,23.72,126400.0,20.9721,21.0163,20.9721,21.0075,126400.0
2005-07-11 10:40:00,23.73,23.86,23.72,23.81,180400.0,21.0163,21.1315,21.0075,21.0872,180400.0
2005-07-11 10:50:00,23.82,23.82,23.79,23.81,24600.0,21.096,21.096,21.0695,21.0872,24600.0
2005-07-11 11:00:00,23.82,23.85,23.8,23.81,69200.0,21.096,21.1226,21.0783,21.0872,69200.0
2005-07-11 11:10:00,23.8,23.85,23.79,23.85,102600.0,21.0783,21.1226,21.0695,21.1226,102600.0
2005-07-11 11:20:00,23.85,23.86,23.8,23.81,70600.0,21.1226,21.1315,21.0783,21.0872,70600.0
2005-07-11 11:30:00,23.81,23.81,23.78,23.79,120600.0,21.0872,21.0872,21.0606,21.0695,120600.0
2005-07-11 11:40:00,23.79,23.8,23.75,23.76,82200.0,21.0695,21.0783,21.034,21.0429,82200.0
2005-07-11 11:50:00,23.76,23.8,23.74,23.78,78000.0,21.0429,21.0783,21.0252,21.0606,78000.0
2005-07-11 12:00:00,23.78,23.79,23.71,23.71,99400.0,21.0606,21.0695,20.9986,20.9986,99400.0
2005-07-11 12:10:00,23.71,23.71,23.65,23.65,87600.0,20.9986,20.9986,20.9455,20.9455,87600.0
2005-07-11 12:20:00,23.66,23.66,23.63,23.64,76000.0,20.9543,20.9543,20.9278,20.9366,76000.0
2005-07-11 12:30:00,23.64,23.65,23.61,23.62,81400.0,20.9366,20.9455,20.9101,20.9189,81400.0
2005-07-11 12:40:00,23.62,23.66,23.62,23.65,82800.0,20.9189,20.9543,20.9189,20.9455,82800.0
2005-07-11 12:50:00,23.65,23.65,23.6,23.6,86400.0,20.9455,20.9455,20.9012,20.9012,86400.0
2005-07-11 13:00:00,23.6,23.61,23.53,23.58,74200.0,20.9012,20.9101,20.8392,20.8835,74200.0
2005-07-11 13:10:00,23.58,23.68,23.58,23.68,165800.0,20.8835,20.9721,20.8835,20.9721,165800.0
2005-07-11 13:20:00,23.68,23.68,23.66,23.66,22600.0,20.9721,20.9721,20.9543,20.9543,22600.0
2005-07-11 13:30:00,23.67,23.68,23.66,23.67,39000.0,20.9632,20.9721,20.9543,20.9632,39000.0
2005-07-11 13:40:00,23.67,23.67,23.61,23.61,59800.0,20.9632,20.9632,20.9101,20.9101,59800.0
2005-07-11 13:50:00,23.61,23.61,23.6,23.61,33400.0,20.9101,20.9101,20.9012,20.9101,33400.0
2005-07-11 14:00:00,23.61,23.69,23.6,23.68,85600.0,20.9101,20.9809,20.9012,20.9721,85600.0
2005-07-11 14:10:00,23.68,23.68,23.66,23.67,73000.0,20.9721,20.9721,20.9543,20.9632,73000.0
2005-07-11 14:20:00,23.67,23.67,23.61,23.64,71600.0,20.9632,20.9632,20.9101,20.9366,71600.0
2005-07-11 14:30:00,23.64,23.66,23.61,23.66,53200.0,20.9366,20.9543,20.9101,20.9543,53200.0
2005-07-11 14:40:00,23.67,23.68,23.63,23.67,102000.0,20.9632,20.9721,20.9278,20.9632,102000.0
2005-07-11 14:50:00,23.66,23.66,23.63,23.65,74400.0,20.9543,20.9543,20.9278,20.9455,74400.0
2005-07-11 15:00:00,23.65,23.67,23.64,23.66,117800.0,20.9455,20.9632,20.9366,20.9543,117800.0
2005-07-11 15:10:00,23.66,23.67,23.62,23.63,81000.0,20.9543,20.9632,20.9189,20.9278,81000.0
2005-07-11 15:20:00,23.62,23.64,23.59,23.63,99200.0,20.9189,20.9366,20.8923,20.9278,99200.0
2005-07-11 15:30:00,23.63,23.66,23.61,23.66,226400.0,20.9278,20.9543,20.9101,20.9543,226400.0
2005-07-11 15:40:00,23.66,23.68,23.64,23.66,160600.0,20.9543,20.9721,20.9366,20.9543,160600.0
2005-07-11 15:50:00,23.65,23.68,23.61,23.68,362800.0,20.9455,20.9721,20.9101,20.9721,362800.0
2005-07-12 09:30:00,23.67,23.71,23.55,23.61,171400.0,20.9632,20.9986,20.8569,20.9101,171400.0
2005-07-12 09:40:00,23.61,23.68,23.6,23.64,142000.0,20.9101,20.9721,20.9012,20.9366,142000.0
2005-07-12 09:50:00,23.65,23.68,23.64,23.66,84000.0,20.9455,20.9721,20.9366,20.9543,84000.0
2005-07-12 10:00:00,23.67,23.68,23.65,23.66,59400.0,20.9632,20.9721,20.9455,20.9543,59400.0
2005-07-12 10:10:00,23.65,23.68,23.64,23.66,169800.0,20.9455,20.9721,20.9366,20.9543,169800.0
2005-07-12 10:20:00,23.66,23.68,23.65,23.67,81000.0,20.9543,20.9721,20.9455,20.9632,81000.0
2005-07-12 10:30:00,23.69,23.75,23.68,23.74,111200.0,20.9809,21.034,20.9721,21.0252,111200.0
2005-07-12 10:40:00,23.74,23.76,23.72,23.75,114800.0,21.0252,21.0429,21.0075,21.034,114800.0
2005-07-12 10:50:00,23.76,23.8,23.75,23.8,133400.0,21.0429,21.0783,21.034,21.0783,133400.0
2005-07-12 11:00:00,23.8,23.8,23.77,23.78,102400.0,21.0783,21.0783,21.0518,21.0606,102400.0
2005-07-12 11:10:00,23.79,23.81,23.75,23.81,125200.0,21.0695,21.0872,21.034,21.0872,125200.0
2005-07-12 11:20:00,23.81,23.81,23.77,23.79,114200.0,21.0872,21.0872,21.0518,21.0695,114200.0
2005-07-12 11:30:00,23.79,23.81,23.77,23.77,115800.0,21.0695,21.0872,21.0518,21.0518,115800.0
2005-07-12 11:40:00,23.79,23.81,23.77,23.78,89800.0,21.0695,21.0872,21.0518,21.0606,89800.0
2005-07-12 11:50:00,23.8,23.82,23.78,23.8,47200.0,21.0783,21.096,21.0606,21.0783,47200.0
2005-07-12 12:00:00,23.79,23.8,23.78,23.8,60800.0,21.0695,21.0783,21.0606,21.0783,60800.0
2005-07-12 12:10:00,23.79,23.83,23.79,23.83,63200.0,21.0695,21.1049,21.0695,21.1049,63200.0
2005-07-12 12:20:00,23.83,23.86,23.8,23.85,40800.0,21.1049,21.1315,21.0783,21.1226,40800.0
2005-07-12 12:30:00,23.85,23.91,23.85,23.9,36800.0,21.1226,21.1758,21.1226,21.1669,36800.0
2005-07-12 12:40:00,23.91,23.92,23.85,23.88,83800.0,21.1758,21.1846,21.1226,21.1492,83800.0
2005-07-12 12:50:00,23.89,23.91,23.88,23.89,47200.0,21.158,21.1758,21.1492,21.158,47200.0
2005-07-12 13:00:00,23.89,23.93,23.88,23.9,34400.0,21.158,21.1935,21.1492,21.1669,34400.0
2005-07-12 13:10:00,23.9,23.99,23.9,23.99,123000.0,21.1669,21.2466,21.1669,21.2466,123000.0
2005-07-12 13:20:00,23.99,24.03,23.98,24.01,60800.0,21.2466,21.282,21.2377,21.2643,60800.0
2005-07-12 13:30:00,24.01,24.05,24.0,24.03,53200.0,21.2643,21.2997,21.2555,21.282,53200.0
2005-07-12 13:40:00,24.04,24.05,24.02,24.03,29400.0,21.2909,21.2997,21.2732,21.282,29400.0
2005-07-12 13:50:00,24.04,24.13,24.03,24.11,173200.0,21.2909,21.3706,21.282,21.3529,173200.0
2005-07-12 14:00:00,24.11,24.11,24.0,24.0,94200.0,21.3529,21.3529,21.2555,21.2555,94200.0
2005-07-12 14:10:00,24.0,24.08,23.99,24.07,113800.0,21.2555,21.3263,21.2466,21.3175,113800.0
2005-07-12 14:20:00,24.07,24.1,24.07,24.1,64400.0,21.3175,21.344,21.3175,21.344,64400.0
2005-07-12 14:30:00,24.09,24.1,24.0,24.0,209800.0,21.3352,21.344,21.2555,21.2555,209800.0
2005-07-12 14:40:00,24.0,24.06,24.0,24.02,275800.0,21.2555,21.3086,21.2555,21.2732,275800.0
2005-07-12 14:50:00,24.02,24.1,24.02,24.07,77800.0,21.2732,21.344,21.2732,21.3175,77800.0
2005-07-12 15:00:00,24.07,24.09,24.04,24.08,49600.0,21.3175,21.3352,21.2909,21.3263,49600.0
2005-07-12 15:10:00,24.08,24.13,24.08,24.11,67600.0,21.3263,21.3706,21.3263,21.3529,67600.0
2005-07-12 15:20:00,24.12,24.12,24.08,24.11,157800.0,21.3617,21.3617,21.3263,21.3529,157800.0
2005-07-12 15:30:00,24.1,24.1,24.0,24.02,120000.0,21.344,21.344,21.2555,21.2732,120000.0
2005-07-12 15:40:00,24.02,24.04,23.96,24.04,183800.0,21.2732,21.2909,21.22,21.2909,183800.0
2005-07-12 15:50:00,24.03,24.11,24.0,24.11,420400.0,21.282,21.3529,21.2555,21.3529,420400.0
2005-07-13 09:30:00,24.04,24.13,23.88,24.04,137200.0,21.2909,21.3706,21.1492,21.2909,137200.0
2005-07-13 09:40:00,24.05,24.24,24.05,24.23,121600.0,21.2997,21.468,21.2997,21.4592,121600.0
2005-07-13 09:50:00,24.22,24.25,24.15,24.17,73600.0,21.4503,21.4769,21.3883,21.406,73600.0
2005-07-13 10:00:00,24.17,24.21,24.13,24.17,57000.0,21.406,21.4414,21.3706,21.406,57000.0
2005-07-13 10:10:00,24.15,24.16,24.0,24.02,221800.0,21.3883,21.3972,21.2555,21.2732,221800.0
2005-07-13 10:20:00,24.03,24.11,24.02,24.08,120800.0,21.282,21.3529,21.2732,21.3263,120800.0
2005-07-13 10:30:00,24.07,24.13,24.06,24.06,66200.0,21.3175,21.3706,21.3086,21.3086,66200.0
2005-07-13 10:40:00,24.07,24.16,23.59,24.15,155200.0,21.3175,21.3972,20.8923,21.3883,155200.0
2005-07-13 10:50:00,24.15,24.15,24.09,24.11,97400.0,21.3883,21.3883,21.3352,21.3529,97400.0
2005-07-13 11:00:00,24.1,24.15,24.08,24.09,83400.0,21.344,21.3883,21.3263,21.3352,83400.0
2005-07-13 11:10:00,24.09,24.13,24.08,24.13,40600.0,21.3352,21.3706,21.3263,21.3706,40600.0
2005-07-13 11:20:00,24.13,24.18,24.11,24.16,79800.0,21.3706,21.4149,21.3529,21.3972,79800.0
2005-07-13 11:30:00,24.15,24.16,24.08,24.08,65800.0,21.3883,21.3972,21.3263,21.3263,65800.0
2005-07-13 11:40:00,24.1,24.1,24.08,24.1,18400.0,21.344,21.344,21.3263,21.344,18400.0
2005-07-13 11:50:00,24.09,24.1,24.07,24.07,139600.0,21.3352,21.344,21.3175,21.3175,139600.0
2005-07-13 12:00:00,24.07,24.08,24.03,24.04,42400.0,21.3175,21.3263,21.282,21.2909,42400.0
2005-07-13 12:10:00,24.03,24.09,24.03,24.09,52200.0,21.282,21.3352,21.282,21.3352,52200.0
2005-07-13 12:20:00,24.09,24.1,24.07,24.08,47400.0,21.3352,21.344,21.3175,21.3263,47400.0
2005-07-13 12:30:00,24.08,24.1,24.08,24.09,39000.0,21.3263,21.344,21.3263,21.3352,39000.0
2005-07-13 12:40:00,24.09,24.09,24.06,24.07,22800.0,21.3352,21.3352,21.3086,21.3175,22800.0
2005-07-13 12:50:00,24.06,24.06,24.03,24.04,11400.0,21.3086,21.3086,21.282,21.2909,11400.0
2005-07-13 13:00:00,24.04,24.05,24.04,24.05,12200.0,21.2909,21.2997,21.2909,21.2997,12200.0
2005-07-13 13:10:00,24.06,24.1,24.05,24.09,156800.0,21.3086,21.344,21.2997,21.3352,156800.0
2005-07-13 13:20:00,24.09,24.11,24.09,24.1,35600.0,21.3352,21.3529,21.3352,21.344,35600.0
2005-07-13 13:30:00,24.1,24.13,24.1,24.11,25600.0,21.344,21.3706,21.344,21.3529,25600.0
2005-07-13 13:40:00,24.11,24.13,24.1,24.11,11400.0,21.3529,21.3706,21.344,21.3529,11400.0
2005-07-13 13:50:00,24.11,24.12,24.09,24.11,47600.0,21.3529,21.3617,21.3352,21.3529,47600.0
2005-07-13 14:00:00,24.12,24.15,24.11,24.14,65000.0,21.3617,21.3883,21.3529,21.3794,65000.0
2005-07-13 14:10:00,24.13,24.15,24.12,24.15,39600.0,21.3706,21.3883,21.3617,21.3883,39600.0
2005-07-13 14:20:00,24.14,24.17,24.13,24.15,25800.0,21.3794,21.406,21.3706,21.3883,25800.0
2005-07-13 14:30:00,24.16,24.17,24.15,24.17,15000.0,21.3972,21.406,21.3883,21.406,15000.0
2005-07-13 14:40:00,24.17,24.22,24.17,24.2,91000.0,21.406,21.4503,21.406,21.4326,91000.0
2005-07-13 14:50:00,24.2,24.23,24.18,24.22,99400.0,21.4326,21.4592,21.4149,21.4503,99400.0
2005-07-13 15:00:00,24.22,24.23,24.19,24.23,100400.0,21.4503,21.4592,21.4237,21.4592,100400.0
2005-07-13 15:10:00,24.23,24.25,24.21,24.25,138200.0,21.4592,21.4769,21.4414,21.4769,138200.0
2005-07-13 15:20:00,24.25,24.25,24.24,24.24,49800.0,21.4769,21.4769,21.468,21.468,49800.0
2005-07-13 15:30:00,24.24,24.28,24.2,24.28,118000.0,21.468,21.5034,21.4326,21.5034,118000.0
2005-07-13 15:40:00,24.28,24.32,24.25,24.31,116600.0,21.5034,21.5389,21.4769,21.53,116600.0
2005-07-13 15:50:00,24.31,24.35,24.31,24.34,487600.0,21.53,21.5654,21.53,21.5566,487600.0
2005-07-14 09:30:00,24.46,24.57,24.36,24.5,257000.0,21.6629,21.7603,21.5743,21.6983,257000.0
2005-07-14 09:40:00,24.49,24.49,24.43,24.43,91800.0,21.6894,21.6894,21.6363,21.6363,91800.0
2005-07-14 09:50:00,24.43,24.47,24.39,24.4,183800.0,21.6363,21.6717,21.6009,21.6097,183800.0
2005-07-14 10:00:00,24.4,24.5,24.4,24.43,170800.0,21.6097,21.6983,21.6097,21.6363,170800.0
2005-07-14 10:10:00,24.42,24.55,24.4,24.52,106800.0,21.6274,21.7426,21.6097,21.716,106800.0
2005-07-14 10:20:00,24.53,24.61,24.5,24.58,79200.0,21.7248,21.7957,21.6983,21.7691,79200.0
2005-07-14 10:30:00,24.58,24.63,24.57,24.61,83000.0,21.7691,21.8134,21.7603,21.7957,83000.0
2005-07-14 10:40:00,24.62,24.62,24.53,24.53,105800.0,21.8046,21.8046,21.7248,21.7248,105800.0
2005-07-14 10:50:00,24.53,24.55,24.5,24.54,63000.0,21.7248,21.7426,21.6983,21.7337,63000.0
2005-07-14 11:00:00,24.55,24.58,24.46,24.46,281200.0,21.7426,21.7691,21.6629,21.6629,281200.0
2005-07-14 11:10:00,24.45,24.49,24.43,24.43,47400.0,21.654,21.6894,21.6363,21.6363,47400.0
2005-07-14 11:20:00,24.43,24.43,24.4,24.4,83200.0,21.6363,21.6363,21.6097,21.6097,83200.0
2005-07-14 11:30:00,24.4,24.46,24.36,24.46,50600.0,21.6097,21.6629,21.5743,21.6629,50600.0
2005-07-14 11:40:00,24.46,24.54,24.46,24.48,53800.0,21.6629,21.7337,21.6629,21.6806,53800.0
2005-07-14 11:50:00,24.49,24.5,24.4,24.43,86800.0,21.6894,21.6983,21.6097,21.6363,86800.0
2005-07-14 12:00:00,24.43,24.48,24.42,24.45,45800.0,21.6363,21.6806,21.6274,21.654,45800.0
2005-07-14 12:10:00,24.45,24.5,24.43,24.48,94800.0,21.654,21.6983,21.6363,21.6806,94800.0
2005-07-14 12:20:00,24.47,24.5,24.45,24.45,50200.0,21.6717,21.6983,21.654,21.654,50200.0
2005-07-14 12:30:00,24.46,24.46,24.42,24.42,31000.0,21.6629,21.6629,21.6274,21.6274,31000.0
2005-07-14 12:40:00,24.41,24.41,24.39,24.4,22200.0,21.6186,21.6186,21.6009,21.6097,22200.0
2005-07-14 12:50:00,24.4,24.41,24.39,24.41,14400.0,21.6097,21.6186,21.6009,21.6186,14400.0
2005-07-14 13:00:00,24.4,24.43,24.39,24.39,72400.0,21.6097,21.6363,21.6009,21.6009,72400.0
2005-07-14 13:10:00,24.38,24.43,24.37,24.39,87800.0,21.592,21.6363,21.5831,21.6009,87800.0
2005-07-14 13:20:00,24.41,24.41,24.38,24.4,43600.0,21.6186,21.6186,21.592,21.6097,43600.0
2005-07-14 13:30:00,24.38,24.4,24.38,24.38,17200.0,21.592,21.6097,21.592,21.592,17200.0
2005-07-14 13:40:00,24.38,24.38,24.32,24.36,103800.0,21.592,21.592,21.5389,21.5743,103800.0
2005-07-14 13:50:00,24.36,24.4,24.31,24.36,45800.0,21.5743,21.6097,21.53,21.5743,45800.0
2005-07-14 14:00:00,24.36,24.4,24.36,24.38,31200.0,21.5743,21.6097,21.5743,21.592,31200.0
2005-07-14 14:10:00,24.38,24.43,24.36,24.36,47600.0,21.592,21.6363,21.5743,21.5743,47600.0
2005-07-14 14:20:00,24.36,24.38,24.33,24.34,32200.0,21.5743,21.592,21.5477,21.5566,32200.0
2005-07-14 14:30:00,24.34,24.42,24.32,24.39,55600.0,21.5566,21.6274,21.5389,21.6009,55600.0
2005-07-14 14:40:00,24.39,24.41,24.38,24.38,58400.0,21.6009,21.6186,21.592,21.592,58400.0
2005-07-14 14:50:00,24.38,24.42,24.35,24.38,94800.0,21.592,21.6274,21.5654,21.592,94800.0
2005-07-14 15:00:00,24.38,24.47,24.38,24.46,43800.0,21.592,21.6717,21.592,21.6629,43800.0
2005-07-14 15:10:00,24.45,24.45,24.42,24.43,37600.0,21.654,21.654,21.6274,21.6363,37600.0
2005-07-14 15:20:00,24.42,24.48,24.42,24.47,51800.0,21.6274,21.6806,21.6274,21.6717,51800.0
2005-07-14 15:30:00,24.47,24.51,24.47,24.48,59600.0,21.6717,21.7071,21.6717,21.6806,59600.0
2005-07-14 15:40:00,24.47,24.52,24.47,24.5,48200.0,21.6717,21.716,21.6717,21.6983,48200.0
2005-07-14 15:50:00,24.51,24.53,24.43,24.43,160600.0,21.7071,21.7248,21.6363,21.6363,160600.0
2005-07-15 09:30:00,24.64,24.7,24.49,24.67,873600.0,21.8223,21.8754,21.6894,21.8488,873600.0
2005-07-15 09:40:00,24.67,24.73,24.65,24.73,83800.0,21.8488,21.902,21.8311,21.902,83800.0
2005-07-15 09:50:00,24.73,24.79,24.67,24.68,245400.0,21.902,21.9551,21.8488,21.8577,245400.0
2005-07-15 10:00:00,24.68,24.68,24.62,24.66,118800.0,21.8577,21.8577,21.8046,21.84,118800.0
2005-07-15 10:10:00,24.64,24.67,24.61,24.64,86400.0,21.8223,21.8488,21.7957,21.8223,86400.0
2005-07-15 10:20:00,24.63,24.65,24.55,24.6,93400.0,21.8134,21.8311,21.7426,21.7868,93400.0
2005-07-15 10:30:00,24.59,24.63,24.55,24.61,103200.0,21.778,21.8134,21.7426,21.7957,103200.0
2005-07-15 10:40:00,24.61,24.61,24.55,24.61,79200.0,21.7957,21.7957,21.7426,21.7957,79200.0
2005-07-15 10:50:00,24.6,24.62,24.58,24.6,91200.0,21.7868,21.8046,21.7691,21.7868,91200.0
2005-07-15 11:00:00,24.6,24.65,24.6,24.6,41400.0,21.7868,21.8311,21.7868,21.7868,41400.0
2005-07-15 11:10:00,24.6,24.63,24.6,24.63,46600.0,21.7868,21.8134,21.7868,21.8134,46600.0
2005-07-15 11:20:00,24.61,24.63,24.58,24.61,45200.0,21.7957,21.8134,21.7691,21.7957,45200.0
2005-07-15 11:30:00,24.62,24.65,24.6,24.61,60400.0,21.8046,21.8311,21.7868,21.7957,60400.0
2005-07-15 11:40:00,24.61,24.63,24.61,24.61,57000.0,21.7957,21.8134,21.7957,21.7957,57000.0
2005-07-15 11:50:00,24.61,24.61,24.54,24.56,85800.0,21.7957,21.7957,21.7337,21.7514,85800.0
2005-07-15 12:00:00,24.56,24.57,24.49,24.49,84000.0,21.7514,21.7603,21.6894,21.6894,84000.0
2005-07-15 12:10:00,24.5,24.5,24.43,24.46,108400.0,21.6983,21.6983,21.6363,21.6629,108400.0
2005-07-15 12:20:00,24.46,24.5,24.43,24.46,79200.0,21.6629,21.6983,21.6363,21.6629,79200.0
2005-07-15 12:30:00,24.46,24.5,24.46,24.5,70200.0,21.6629,21.6983,21.6629,21.6983,70200.0
2005-07-15 12:40:00,24.5,24.5,24.48,24.5,54400.0,21.6983,21.6983,21.6806,21.6983,54400.0
2005-07-15 12:50:00,24.5,24.5,24.47,24.49,41400.0,21.6983,21.6983,21.6717,21.6894,41400.0
2005-07-15 13:00:00,24.49,24.5,24.46,24.46,39200.0,21.6894,21.6983,21.6629,21.6629,39200.0
2005-07-15 13:10:00,24.46,24.5,24.46,24.5,43000.0,21.6629,21.6983,21.6629,21.6983,43000.0
2005-07-15 13:20:00,24.5,24.52,24.5,24.5,62800.0,21.6983,21.716,21.6983,21.6983,62800.0
2005-07-15 13:30:00,24.5,24.51,24.46,24.48,42600.0,21.6983,21.7071,21.6629,21.6806,42600.0
2005-07-15 13:40:00,24.49,24.5,24.48,24.5,23000.0,21.6894,21.6983,21.6806,21.6983,23000.0
2005-07-15 13:50:00,24.5,24.5,24.46,24.46,42200.0,21.6983,21.6983,21.6629,21.6629,42200.0
2005-07-15 14:00:00,24.47,24.48,24.45,24.47,33200.0,21.6717,21.6806,21.654,21.6717,33200.0
2005-07-15 14:10:00,24.46,24.48,24.45,24.48,24000.0,21.6629,21.6806,21.654,21.6806,24000.0
2005-07-15 14:20:00,24.48,24.5,24.46,24.5,79600.0,21.6806,21.6983,21.6629,21.6983,79600.0
2005-07-15 14:30:00,24.5,24.5,24.47,24.5,96400.0,21.6983,21.6983,21.6717,21.6983,96400.0
2005-07-15 14:40:00,24.5,24.56,24.5,24.55,74200.0,21.6983,21.7514,21.6983,21.7426,74200.0
2005-07-15 14:50:00,24.55,24.58,24.55,24.57,54600.0,21.7426,21.7691,21.7426,21.7603,54600.0
2005-07-15 15:00:00,24.57,24.57,24.53,24.55,42800.0,21.7603,21.7603,21.7248,21.7426,42800.0
2005-07-15 15:10:00,24.55,24.55,24.5,24.51,166000.0,21.7426,21.7426,21.6983,21.7071,166000.0
2005-07-15 15:20:00,24.51,24.55,24.51,24.51,167400.0,21.7071,21.7426,21.7071,21.7071,167400.0
2005-07-15 15:30:00,24.5,24.51,24.49,24.5,155200.0,21.6983,21.7071,21.6894,21.6983,155200.0
2005-07-15 15:40:00,24.5,24.51,24.47,24.49,75800.0,21.6983,21.7071,21.6717,21.6894,75800.0
2005-07-15 15:50:00,24.49,24.5,24.48,24.48,224400.0,21.6894,21.6983,21.6806,21.6806,224400.0
2005-07-18 09:30:00,24.43,24.48,24.38,24.47,77800.0,21.6363,21.6806,21.592,21.6717,77800.0
2005-07-18 09:40:00,24.47,24.5,24.43,24.46,116600.0,21.6717,21.6983,21.6363,21.6629,116600.0
2005-07-18 09:50:00,24.47,24.54,24.45,24.52,58600.0,21.6717,21.7337,21.654,21.716,58600.0
2005-07-18 10:00:00,24.52,24.55,24.45,24.55,80600.0,21.716,21.7426,21.654,21.7426,80600.0
2005-07-18 10:10:00,24.57,24.62,24.55,24.58,105400.0,21.7603,21.8046,21.7426,21.7691,105400.0
2005-07-18 10:20:00,24.58,24.63,24.57,24.6,47200.0,21.7691,21.8134,21.7603,21.7868,47200.0
2005-07-18 10:30:00,24.6,24.6,24.56,24.56,41400.0,21.7868,21.7868,21.7514,21.7514,41400.0
2005-07-18 10:40:00,24.56,24.58,24.5,24.52,110000.0,21.7514,21.7691,21.6983,21.716,110000.0
2005-07-18 10:50:00,24.53,24.53,24.48,24.49,95200.0,21.7248,21.7248,21.6806,21.6894,95200.0
2005-07-18 11:00:00,24.49,24.54,24.48,24.5,178400.0,21.6894,21.7337,21.6806,21.6983,178400.0
2005-07-18 11:10:00,24.49,24.5,24.49,24.5,66400.0,21.6894,21.6983,21.6894,21.6983,66400.0
2005-07-18 11:20:00,24.49,24.5,24.49,24.49,79600.0,21.6894,21.6983,21.6894,21.6894,79600.0
2005-07-18 11:30:00,24.49,24.5,24.49,24.5,27600.0,21.6894,21.6983,21.6894,21.6983,27600.0
2005-07-18 11:40:00,24.5,24.5,24.49,24.49,11000.0,21.6983,21.6983,21.6894,21.6894,11000.0
2005-07-18 11:50:00,24.49,24.49,24.48,24.49,32800.0,21.6894,21.6894,21.6806,21.6894,32800.0
2005-07-18 12:00:00,24.49,24.49,24.48,24.48,13200.0,21.6894,21.6894,21.6806,21.6806,13200.0
2005-07-18 12:10:00,24.48,24.5,24.48,24.48,20200.0,21.6806,21.6983,21.6806,21.6806,20200.0
2005-07-18 12:20:00,24.48,24.5,24.47,24.49,46000.0,21.6806,21.6983,21.6717,21.6894,46000.0
2005-07-18 12:30:00,24.49,24.5,24.48,24.49,80200.0,21.6894,21.6983,21.6806,21.6894,80200.0
2005-07-18 12:40:00,24.49,24.5,24.46,24.5,62600.0,21.6894,21.6983,21.6629,21.6983,62600.0
2005-07-18 12:50:00,24.49,24.49,24.48,24.48,28200.0,21.6894,21.6894,21.6806,21.6806,28200.0
2005-07-18 13:00:00,24.48,24.49,24.48,24.48,31600.0,21.6806,21.6894,21.6806,21.6806,31600.0
2005-07-18 13:10:00,24.49,24.5,24.48,24.49,105800.0,21.6894,21.6983,21.6806,21.6894,105800.0
2005-07-18 13:20:00,24.49,24.5,24.48,24.49,53000.0,21.6894,21.6983,21.6806,21.6894,53000.0
2005-07-18 13:30:00,24.48,24.5,24.48,24.5,23800.0,21.6806,21.6983,21.6806,21.6983,23800.0
2005-07-18 13:40:00,24.5,24.51,24.48,24.48,63600.0,21.6983,21.7071,21.6806,21.6806,63600.0
2005-07-18 13:50:00,24.48,24.5,24.48,24.49,16600.0,21.6806,21.6983,21.6806,21.6894,16600.0
2005-07-18 14:00:00,24.49,24.49,24.48,24.48,19400.0,21.6894,21.6894,21.6806,21.6806,19400.0
2005-07-18 14:10:00,24.49,24.6,24.48,24.53,189800.0,21.6894,21.7868,21.6806,21.7248,189800.0
2005-07-18 14:20:00,24.54,24.54,24.53,24.53,22200.0,21.7337,21.7337,21.7248,21.7248,22200.0
2005-07-18 14:30:00,24.53,24.54,24.53,24.54,32800.0,21.7248,21.7337,21.7248,21.7337,32800.0
2005-07-18 14:40:00,24.54,24.55,24.53,24.54,35400.0,21.7337,21.7426,21.7248,21.7337,35400.0
2005-07-18 14:50:00,24.53,24.53,24.51,24.52,39200.0,21.7248,21.7248,21.7071,21.716,39200.0
2005-07-18 15:00:00,24.52,24.52,24.49,24.5,125400.0,21.716,21.716,21.6894,21.6983,125400.0
2005-07-18 15:10:00,24.5,24.51,24.49,24.5,114200.0,21.6983,21.7071,21.6894,21.6983,114200.0
2005-07-18 15:20:00,24.5,24.5,24.5,24.5,23600.0,21.6983,21.6983,21.6983,21.6983,23600.0
2005-07-18 15:30:00,24.5,24.5,24.48,24.5,117200.0,21.6983,21.6983,21.6806,21.6983,117200.0
2005-07-18 15:40:00,24.5,24.5,24.48,24.48,82800.0,21.6983,21.6983,21.6806,21.6806,82800.0
2005-07-18 15:50:00,24.48,24.49,24.45,24.46,121200.0,21.6806,21.6894,21.654,21.6629,121200.0
2005-07-19 09:30:00,24.48,24.49,24.38,24.38,161400.0,21.6806,21.6894,21.592,21.592,161400.0
2005-07-19 09:40:00,24.39,24.42,24.38,24.41,63000.0,21.6009,21.6274,21.592,21.6186,63000.0
2005-07-19 09:50:00,24.41,24.41,24.31,24.31,157800.0,21.6186,21.6186,21.53,21.53,157800.0
2005-07-19 10:00:00,24.3,24.33,24.16,24.24,308600.0,21.5212,21.5477,21.3972,21.468,308600.0
2005-07-19 10:10:00,24.23,24.31,24.2,24.26,49600.0,21.4592,21.53,21.4326,21.4857,49600.0
2005-07-19 10:20:00,24.27,24.36,24.25,24.34,38000.0,21.4946,21.5743,21.4769,21.5566,38000.0
2005-07-19 10:30:00,24.34,24.36,24.31,24.36,35800.0,21.5566,21.5743,21.53,21.5743,35800.0
2005-07-19 10:40:00,24.36,24.4,24.35,24.37,44200.0,21.5743,21.6097,21.5654,21.5831,44200.0
2005-07-19 10:50:00,24.38,24.38,24.34,24.35,17800.0,21.592,21.592,21.5566,21.5654,17800.0
2005-07-19 11:00:00,24.35,24.36,24.32,24.32,37600.0,21.5654,21.5743,21.5389,21.5389,37600.0
2005-07-19 11:10:00,24.32,24.32,24.25,24.25,40400.0,21.5389,21.5389,21.4769,21.4769,40400.0
2005-07-19 11:20:00,24.25,24.31,24.25,24.31,24000.0,21.4769,21.53,21.4769,21.53,24000.0
2005-07-19 11:30:00,24.31,24.34,24.31,24.34,29400.0,21.53,21.5566,21.53,21.5566,29400.0
2005-07-19 11:40:00,24.33,24.33,24.27,24.33,49800.0,21.5477,21.5477,21.4946,21.5477,49800.0
2005-07-19 11:50:00,24.33,24.36,24.32,24.36,45400.0,21.5477,21.5743,21.5389,21.5743,45400.0
2005-07-19 12:00:00,24.36,24.38,24.3,24.31,36600.0,21.5743,21.592,21.5212,21.53,36600.0
2005-07-19 12:10:00,24.3,24.35,24.3,24.3,47000.0,21.5212,21.5654,21.5212,21.5212,47000.0
2005-07-19 12:20:00,24.3,24.34,24.3,24.3,33000.0,21.5212,21.5566,21.5212,21.5212,33000.0
2005-07-19 12:30:00,24.3,24.32,24.28,24.32,28800.0,21.5212,21.5389,21.5034,21.5389,28800.0
2005-07-19 12:40:00,24.32,24.32,24.28,24.29,41000.0,21.5389,21.5389,21.5034,21.5123,41000.0
2005-07-19 12:50:00,24.29,24.33,24.29,24.32,24800.0,21.5123,21.5477,21.5123,21.5389,24800.0
2005-07-19 13:00:00,24.32,24.35,24.32,24.34,17600.0,21.5389,21.5654,21.5389,21.5566,17600.0
2005-07-19 13:10:00,24.34,24.35,24.34,24.34,7800.0,21.5566,21.5654,21.5566,21.5566,7800.0
2005-07-19 13:20:00,24.34,24.34,24.29,24.29,28800.0,21.5566,21.5566,21.5123,21.5123,28800.0
2005-07-19 13:30:00,24.29,24.31,24.29,24.29,32800.0,21.5123,21.53,21.5123,21.5123,32800.0
2005-07-19 13:40:00,24.29,24.29,24.28,24.28,22000.0,21.5123,21.5123,21.5034,21.5034,22000.0
2005-07-19 13:50:00,24.28,24.31,24.28,24.29,48000.0,21.5034,21.53,21.5034,21.5123,48000.0
2005-07-19 14:00:00,24.29,24.3,24.28,24.28,50600.0,21.5123,21.5212,21.5034,21.5034,50600.0
2005-07-19 14:10:00,24.29,24.33,24.28,24.32,44000.0,21.5123,21.5477,21.5034,21.5389,44000.0
2005-07-19 14:20:00,24.32,24.32,24.3,24.32,19800.0,21.5389,21.5389,21.5212,21.5389,19800.0
2005-07-19 14:30:00,24.31,24.36,24.29,24.29,77600.0,21.53,21.5743,21.5123,21.5123,77600.0
2005-07-19 14:40:00,24.3,24.3,24.27,24.28,47600.0,21.5212,21.5212,21.4946,21.5034,47600.0
2005-07-19 14:50:00,24.27,24.28,24.25,24.28,53000.0,21.4946,21.5034,21.4769,21.5034,53000.0
2005-07-19 15:00:00,24.28,24.29,24.25,24.25,91000.0,21.5034,21.5123,21.4769,21.4769,91000.0
2005-07-19 15:10:00,24.25,24.28,24.23,24.25,108400.0,21.4769,21.5034,21.4592,21.4769,108400.0
2005-07-19 15:20:00,24.25,24.31,24.23,24.3,126800.0,21.4769,21.53,21.4592,21.5212,126800.0
2005-07-19 15:30:00,24.3,24.35,24.3,24.35,46800.0,21.5212,21.5654,21.5212,21.5654,46800.0
2005-07-19 15:40:00,24.35,24.35,24.33,24.34,46200.0,21.5654,21.5654,21.5477,21.5566,46200.0
2005-07-19 15:50:00,24.35,24.38,24.33,24.36,130200.0,21.5654,21.592,21.5477,21.5743,130200.0
2005-07-20 09:30:00,24.39,24.55,24.36,24.4,186600.0,21.6009,21.7426,21.5743,21.6097,186600.0
2005-07-20 09:40:00,24.41,24.6,24.41,24.47,179200.0,21.6186,21.7868,21.6186,21.6717,179200.0
2005-07-20 09:50:00,24.47,24.56,24.41,24.53,59200.0,21.6717,21.7514,21.6186,21.7248,59200.0
2005-07-20 10:00:00,24.53,24.53,24.39,24.4,68600.0,21.7248,21.7248,21.6009,21.6097,68600.0
2005-07-20 10:10:00,24.4,24.4,24.34,24.38,52600.0,21.6097,21.6097,21.5566,21.592,52600.0
2005-07-20 10:20:00,24.38,24.41,24.38,24.41,45200.0,21.592,21.6186,21.592,21.6186,45200.0
2005-07-20 10:30:00,24.4,24.6,24.4,24.5,110400.0,21.6097,21.7868,21.6097,21.6983,110400.0
2005-07-20 10:40:00,24.5,24.52,24.47,24.5,42400.0,21.6983,21.716,21.6717,21.6983,42400.0
2005-07-20 10:50:00,24.5,24.51,24.48,24.5,20600.0,21.6983,21.7071,21.6806,21.6983,20600.0
2005-07-20 11:00:00,24.49,24.5,24.47,24.47,10400.0,21.6894,21.6983,21.6717,21.6717,10400.0
2005-07-20 11:10:00,24.48,24.51,24.47,24.5,53600.0,21.6806,21.7071,21.6717,21.6983,53600.0
2005-07-20 11:20:00,24.5,24.51,24.48,24.49,51800.0,21.6983,21.7071,21.6806,21.6894,51800.0
2005-07-20 11:30:00,24.5,24.5,24.47,24.47,56200.0,21.6983,21.6983,21.6717,21.6717,56200.0
2005-07-20 11:40:00,24.47,24.5,24.45,24.47,40600.0,21.6717,21.6983,21.654,21.6717,40600.0
2005-07-20 11:50:00,24.48,24.48,24.41,24.42,32200.0,21.6806,21.6806,21.6186,21.6274,32200.0
2005-07-20 12:00:00,24.43,24.43,24.4,24.42,44800.0,21.6363,21.6363,21.6097,21.6274,44800.0
2005-07-20 12:10:00,24.41,24.43,24.39,24.4,51000.0,21.6186,21.6363,21.6009,21.6097,51000.0
2005-07-20 12:20:00,24.39,24.43,24.39,24.42,35000.0,21.6009,21.6363,21.6009,21.6274,35000.0
2005-07-20 12:30:00,24.42,24.44,24.4,24.42,88800.0,21.6274,21.6451,21.6097,21.6274,88800.0
2005-07-20 12:40:00,24.42,24.43,24.42,24.42,9800.0,21.6274,21.6363,21.6274,21.6274,9800.0
2005-07-20 12:50:00,24.42,24.43,24.4,24.41,33600.0,21.6274,21.6363,21.6097,21.6186,33600.0
2005-07-20 13:00:00,24.41,24.43,24.39,24.39,73600.0,21.6186,21.6363,21.6009,21.6009,73600.0
2005-07-20 13:10:00,24.39,24.49,24.39,24.47,57000.0,21.6009,21.6894,21.6009,21.6717,57000.0
2005-07-20 13:20:00,24.48,24.49,24.43,24.45,36000.0,21.6806,21.6894,21.6363,21.654,36000.0
2005-07-20 13:30:00,24.46,24.48,24.45,24.45,69800.0,21.6629,21.6806,21.654,21.654,69800.0
2005-07-20 13:40:00,24.45,24.45,24.43,24.45,30800.0,21.654,21.654,21.6363,21.654,30800.0
2005-07-20 13:50:00,24.44,24.45,24.41,24.43,34800.0,21.6451,21.654,21.6186,21.6363,34800.0
2005-07-20 14:00:00,24.43,24.43,24.41,24.43,48600.0,21.6363,21.6363,21.6186,21.6363,48600.0
2005-07-20 14:10:00,24.43,24.45,24.43,24.45,47600.0,21.6363,21.654,21.6363,21.654,47600.0
2005-07-20 14:20:00,24.45,24.45,24.44,24.45,16000.0,21.654,21.654,21.6451,21.654,16000.0
2005-07-20 14:30:00,24.45,24.46,24.43,24.44,66000.0,21.654,21.6629,21.6363,21.6451,66000.0
2005-07-20 14:40:00,24.43,24.45,24.4,24.43,40000.0,21.6363,21.654,21.6097,21.6363,40000.0
2005-07-20 14:50:00,24.43,24.43,24.39,24.43,42000.0,21.6363,21.6363,21.6009,21.6363,42000.0
2005-07-20 15:00:00,24.43,24.46,24.42,24.44,97000.0,21.6363,21.6629,21.6274,21.6451,97000.0
2005-07-20 15:10:00,24.45,24.46,24.43,24.45,38400.0,21.654,21.6629,21.6363,21.654,38400.0
2005-07-20 15:20:00,24.45,24.46,24.43,24.46,107600.0,21.654,21.6629,21.6363,21.6629,107600.0
2005-07-20 15:30:00,24.46,24.5,24.46,24.5,63400.0,21.6629,21.6983,21.6629,21.6983,63400.0
2005-07-20 15:40:00,24.5,24.51,24.49,24.49,124800.0,21.6983,21.7071,21.6894,21.6894,124800.0
2005-07-20 15:50:00,24.49,24.5,24.48,24.48,104600.0,21.6894,21.6983,21.6806,21.6806,104600.0
2005-07-21 09:30:00,24.56,24.58,24.2,24.33,127400.0,21.7514,21.7691,21.4326,21.5477,127400.0
2005-07-21 09:40:00,24.35,24.44,24.35,24.38,93800.0,21.5654,21.6451,21.5654,21.592,93800.0
2005-07-21 09:50:00,24.38,24.43,24.38,24.38,153800.0,21.592,21.6363,21.592,21.592,153800.0
2005-07-21 10:00:00,24.38,24.39,24.33,24.34,47000.0,21.592,21.6009,21.5477,21.5566,47000.0
2005-07-21 10:10:00,24.33,24.35,24.22,24.22,50600.0,21.5477,21.5654,21.4503,21.4503,50600.0
2005-07-21 10:20:00,24.22,24.25,24.2,24.25,26200.0,21.4503,21.4769,21.4326,21.4769,26200.0
2005-07-21 10:30:00,24.25,24.26,24.18,24.2,44200.0,21.4769,21.4857,21.4149,21.4326,44200.0
2005-07-21 10:40:00,24.2,24.2,24.11,24.18,56200.0,21.4326,21.4326,21.3529,21.4149,56200.0
2005-07-21 10:50:00,24.18,24.2,24.15,24.18,45000.0,21.4149,21.4326,21.3883,21.4149,45000.0
2005-07-21 11:00:00,24.17,24.28,24.17,24.28,25200.0,21.406,21.5034,21.406,21.5034,25200.0
2005-07-21 11:10:00,24.28,24.34,24.28,24.34,38400.0,21.5034,21.5566,21.5034,21.5566,38400.0
2005-07-21 11:20:00,24.34,24.43,24.34,24.43,42800.0,21.5566,21.6363,21.5566,21.6363,42800.0
2005-07-21 11:30:00,24.43,24.44,24.39,24.42,50800.0,21.6363,21.6451,21.6009,21.6274,50800.0
2005-07-21 11:40:00,24.42,24.49,24.41,24.48,38200.0,21.6274,21.6894,21.6186,21.6806,38200.0
2005-07-21 11:50:00,24.48,24.53,24.48,24.5,45200.0,21.6806,21.7248,21.6806,21.6983,45200.0
2005-07-21 12:00:00,24.5,24.5,24.37,24.39,59600.0,21.6983,21.6983,21.5831,21.6009,59600.0
2005-07-21 12:10:00,24.39,24.45,24.39,24.45,35400.0,21.6009,21.654,21.6009,21.654,35400.0
2005-07-21 12:20:00,24.44,24.45,24.39,24.43,29400.0,21.6451,21.654,21.6009,21.6363,29400.0
2005-07-21 12:30:00,24.43,24.58,24.43,24.53,127400.0,21.6363,21.7691,21.6363,21.7248,127400.0
2005-07-21 12:40:00,24.52,24.55,24.48,24.54,93800.0,21.716,21.7426,21.6806,21.7337,93800.0
2005-07-21 12:50:00,24.54,24.55,24.5,24.5,70800.0,21.7337,21.7426,21.6983,21.6983,70800.0
2005-07-21 13:00:00,24.5,24.55,24.5,24.51,56400.0,21.6983,21.7426,21.6983,21.7071,56400.0
2005-07-21 13:10:00,24.51,24.51,24.5,24.5,57200.0,21.7071,21.7071,21.6983,21.6983,57200.0
2005-07-21 13:20:00,24.5,24.5,24.5,24.5,32200.0,21.6983,21.6983,21.6983,21.6983,32200.0
2005-07-21 13:30:00,24.5,24.51,24.44,24.46,81200.0,21.6983,21.7071,21.6451,21.6629,81200.0
2005-07-21 13:40:00,24.45,24.46,24.43,24.43,23600.0,21.654,21.6629,21.6363,21.6363,23600.0
2005-07-21 13:50:00,24.43,24.46,24.42,24.45,16400.0,21.6363,21.6629,21.6274,21.654,16400.0
2005-07-21 14:00:00,24.45,24.45,24.39,24.4,26000.0,21.654,21.654,21.6009,21.6097,26000.0
2005-07-21 14:10:00,24.4,24.44,24.4,24.43,70400.0,21.6097,21.6451,21.6097,21.6363,70400.0
2005-07-21 14:20:00,24.43,24.46,24.41,24.43,45800.0,21.6363,21.6629,21.6186,21.6363,45800.0
2005-07-21 14:30:00,24.42,24.44,24.41,24.43,16800.0,21.6274,21.6451,21.6186,21.6363,16800.0
2005-07-21 14:40:00,24.43,24.47,24.42,24.43,23600.0,21.6363,21.6717,21.6274,21.6363,23600.0
2005-07-21 14:50:00,24.44,24.46,24.38,24.38,103200.0,21.6451,21.6629,21.592,21.592,103200.0
2005-07-21 15:00:00,24.39,24.41,24.36,24.38,31000.0,21.6009,21.6186,21.5743,21.592,31000.0
2005-07-21 15:10:00,24.39,24.45,24.38,24.42,52000.0,21.6009,21.654,21.592,21.6274,52000.0
2005-07-21 15:20:00,24.41,24.47,24.4,24.47,31000.0,21.6186,21.6717,21.6097,21.6717,31000.0
2005-07-21 15:30:00,24.47,24.47,24.4,24.4,41400.0,21.6717,21.6717,21.6097,21.6097,41400.0
2005-07-21 15:40:00,24.4,24.45,24.4,24.42,53200.0,21.6097,21.654,21.6097,21.6274,53200.0
2005-07-21 15:50:00,24.42,24.43,24.36,24.39,128600.0,21.6274,21.6363,21.5743,21.6009,128600.0
2005-07-22 09:30:00,24.37,24.42,24.29,24.35,51200.0,21.5831,21.6274,21.5123,21.5654,51200.0
2005-07-22 09:40:00,24.35,24.4,24.3,24.34,34000.0,21.5654,21.6097,21.5212,21.5566,34000.0
2005-07-22 09:50:00,24.34,24.42,24.34,24.41,101600.0,21.5566,21.6274,21.5566,21.6186,101600.0
2005-07-22 10:00:00,24.41,24.43,24.28,24.38,141000.0,21.6186,21.6363,21.5034,21.592,141000.0
2005-07-22 10:10:00,24.37,24.43,24.37,24.38,45200.0,21.5831,21.6363,21.5831,21.592,45200.0
2005-07-22 10:20:00,24.39,24.43,24.36,24.36,257200.0,21.6009,21.6363,21.5743,21.5743,257200.0
2005-07-22 10:30:00,24.36,24.36,24.23,24.25,103600.0,21.5743,21.5743,21.4592,21.4769,103600.0
2005-07-22 10:40:00,24.24,24.24,24.08,24.11,238400.0,21.468,21.468,21.3263,21.3529,238400.0
2005-07-22 10:50:00,24.11,24.21,24.1,24.2,108400.0,21.3529,21.4414,21.344,21.4326,108400.0
2005-07-22 11:00:00,24.2,24.2,24.13,24.14,66000.0,21.4326,21.4326,21.3706,21.3794,66000.0
2005-07-22 11:10:00,24.14,24.15,24.12,24.14,85000.0,21.3794,21.3883,21.3617,21.3794,85000.0
2005-07-22 11:20:00,24.14,24.14,24.11,24.13,79400.0,21.3794,21.3794,21.3529,21.3706,79400.0
2005-07-22 11:30:00,24.13,24.15,24.06,24.1,79000.0,21.3706,21.3883,21.3086,21.344,79000.0
2005-07-22 11:40:00,24.1,24.11,24.07,24.1,44600.0,21.344,21.3529,21.3175,21.344,44600.0
2005-07-22 11:50:00,24.1,24.1,24.01,24.02,95000.0,21.344,21.344,21.2643,21.2732,95000.0
2005-07-22 12:00:00,24.02,24.02,23.92,23.96,120600.0,21.2732,21.2732,21.1846,21.22,120600.0
2005-07-22 12:10:00,23.97,24.0,23.97,23.98,93000.0,21.2289,21.2555,21.2289,21.2377,93000.0
2005-07-22 12:20:00,23.97,23.97,23.92,23.93,47600.0,21.2289,21.2289,21.1846,21.1935,47600.0
2005-07-22 12:30:00,23.94,24.0,23.93,23.98,54200.0,21.2023,21.2555,21.1935,21.2377,54200.0
2005-07-22 12:40:00,23.98,23.98,23.92,23.94,55600.0,21.2377,21.2377,21.1846,21.2023,55600.0
2005-07-22 12:50:00,23.95,23.99,23.95,23.95,38400.0,21.2112,21.2466,21.2112,21.2112,38400.0
2005-07-22 13:00:00,23.94,24.01,23.93,24.01,35400.0,21.2023,21.2643,21.1935,21.2643,35400.0
2005-07-22 13:10:00,24.01,24.03,23.99,24.0,54600.0,21.2643,21.282,21.2466,21.2555,54600.0
2005-07-22 13:20:00,24.0,24.02,23.99,24.0,32200.0,21.2555,21.2732,21.2466,21.2555,32200.0
2005-07-22 13:30:00,24.0,24.01,24.0,24.0,75600.0,21.2555,21.2643,21.2555,21.2555,75600.0
2005-07-22 13:40:00,24.0,24.0,23.99,24.0,17200.0,21.2555,21.2555,21.2466,21.2555,17200.0
2005-07-22 13:50:00,24.0,24.01,24.0,24.01,53000.0,21.2555,21.2643,21.2555,21.2643,53000.0
2005-07-22 14:00:00,24.01,24.01,23.99,24.0,68400.0,21.2643,21.2643,21.2466,21.2555,68400.0
2005-07-22 14:10:00,24.0,24.01,24.0,24.01,60800.0,21.2555,21.2643,21.2555,21.2643,60800.0
2005-07-22 14:20:00,24.01,24.04,24.0,24.0,71800.0,21.2643,21.2909,21.2555,21.2555,71800.0
2005-07-22 14:30:00,24.0,24.02,23.97,24.01,89800.0,21.2555,21.2732,21.2289,21.2643,89800.0
2005-07-22 14:40:00,24.02,24.05,24.0,24.05,82200.0,21.2732,21.2997,21.2555,21.2997,82200.0
2005-07-22 14:50:00,24.05,24.12,24.04,24.1,68400.0,21.2997,21.3617,21.2909,21.344,68400.0
2005-07-22 15:00:00,24.1,24.14,24.08,24.12,47200.0,21.344,21.3794,21.3263,21.3617,47200.0
2005-07-22 15:10:00,24.12,24.15,24.11,24.15,28400.0,21.3617,21.3883,21.3529,21.3883,28400.0
2005-07-22 15:20:00,24.15,24.21,24.14,24.21,141400.0,21.3883,21.4414,21.3794,21.4414,141400.0
2005-07-22 15:30:00,24.21,24.22,24.17,24.21,78000.0,21.4414,21.4503,21.406,21.4414,78000.0
2005-07-22 15:40:00,24.21,24.22,24.2,24.2,59000.0,21.4414,21.4503,21.4326,21.4326,59000.0
2005-07-22 15:50:00,24.2,24.21,24.13,24.18,151600.0,21.4326,21.4414,21.3706,21.4149,151600.0
2005-07-25 09:30:00,24.15,24.29,24.15,24.25,87800.0,21.3883,21.5123,21.3883,21.4769,87800.0
2005-07-25 09:40:00,24.25,24.3,24.25,24.3,31400.0,21.4769,21.5212,21.4769,21.5212,31400.0
2005-07-25 09:50:00,24.3,24.32,24.29,24.32,31000.0,21.5212,21.5389,21.5123,21.5389,31000.0
2005-07-25 10:00:00,24.32,24.35,24.25,24.25,60800.0,21.5389,21.5654,21.4769,21.4769,60800.0
2005-07-25 10:10:00,24.25,24.29,24.23,24.29,145000.0,21.4769,21.5123,21.4592,21.5123,145000.0
2005-07-25 10:20:00,24.29,24.29,24.23,24.25,96400.0,21.5123,21.5123,21.4592,21.4769,96400.0
2005-07-25 10:30:00,24.25,24.27,24.24,24.24,53800.0,21.4769,21.4946,21.468,21.468,53800.0
2005-07-25 10:40:00,24.24,24.42,24.24,24.42,104400.0,21.468,21.6274,21.468,21.6274,104400.0
2005-07-25 10:50:00,24.42,24.43,24.4,24.41,42800.0,21.6274,21.6363,21.6097,21.6186,42800.0
2005-07-25 11:00:00,24.42,24.42,24.36,24.38,61200.0,21.6274,21.6274,21.5743,21.592,61200.0
2005-07-25 11:10:00,24.38,24.38,24.36,24.36,44000.0,21.592,21.592,21.5743,21.5743,44000.0
2005-07-25 11:20:00,24.36,24.36,24.31,24.32,31600.0,21.5743,21.5743,21.53,21.5389,31600.0
2005-07-25 11:30:00,24.32,24.33,24.28,24.29,35400.0,21.5389,21.5477,21.5034,21.5123,35400.0
2005-07-25 11:40:00,24.29,24.31,24.29,24.29,48400.0,21.5123,21.53,21.5123,21.5123,48400.0
2005-07-25 11:50:00,24.29,24.29,24.24,24.25,57600.0,21.5123,21.5123,21.468,21.4769,57600.0
2005-07-25 12:00:00,24.25,24.25,24.24,24.24,74000.0,21.4769,21.4769,21.468,21.468,74000.0
2005-07-25 12:10:00,24.24,24.25,24.24,24.24,117000.0,21.468,21.4769,21.468,21.468,117000.0
2005-07-25 12:20:00,24.24,24.25,24.19,24.19,62000.0,21.468,21.4769,21.4237,21.4237,62000.0
2005-07-25 12:30:00,24.19,24.21,24.19,24.2,48200.0,21.4237,21.4414,21.4237,21.4326,48200.0
2005-07-25 12:40:00,24.2,24.2,24.16,24.17,75400.0,21.4326,21.4326,21.3972,21.406,75400.0
2005-07-25 12:50:00,24.17,24.18,24.13,24.13,58200.0,21.406,21.4149,21.3706,21.3706,58200.0
2005-07-25 13:00:00,24.13,24.15,24.11,24.13,79200.0,21.3706,21.3883,21.3529,21.3706,79200.0
2005-07-25 13:10:00,24.13,24.15,24.13,24.15,57000.0,21.3706,21.3883,21.3706,21.3883,57000.0
2005-07-25 13:20:00,24.15,24.15,24.14,24.15,54600.0,21.3883,21.3883,21.3794,21.3883,54600.0
2005-07-25 13:30:00,24.15,24.17,24.12,24.15,44200.0,21.3883,21.406,21.3617,21.3883,44200.0
2005-07-25 13:40:00,24.15,24.18,24.15,24.16,137600.0,21.3883,21.4149,21.3883,21.3972,137600.0
2005-07-25 13:50:00,24.15,24.16,24.14,24.14,172600.0,21.3883,21.3972,21.3794,21.3794,172600.0
2005-07-25 14:00:00,24.14,24.17,24.13,24.15,155600.0,21.3794,21.406,21.3706,21.3883,155600.0
2005-07-25 14:10:00,24.15,24.17,24.15,24.17,60200.0,21.3883,21.406,21.3883,21.406,60200.0
2005-07-25 14:20:00,24.17,24.18,24.16,24.17,60600.0,21.406,21.4149,21.3972,21.406,60600.0
2005-07-25 14:30:00,24.18,24.18,24.14,24.16,80600.0,21.4149,21.4149,21.3794,21.3972,80600.0
2005-07-25 14:40:00,24.17,24.21,24.16,24.2,72800.0,21.406,21.4414,21.3972,21.4326,72800.0
2005-07-25 14:50:00,24.2,24.22,24.16,24.18,36200.0,21.4326,21.4503,21.3972,21.4149,36200.0
2005-07-25 15:00:00,24.18,24.18,24.15,24.18,52600.0,21.4149,21.4149,21.3883,21.4149,52600.0
2005-07-25 15:10:00,24.18,24.2,24.17,24.18,93600.0,21.4149,21.4326,21.406,21.4149,93600.0
2005-07-25 15:20:00,24.18,24.22,24.18,24.2,41800.0,21.4149,21.4503,21.4149,21.4326,41800.0
2005-07-25 15:30:00,24.2,24.21,24.18,24.21,65600.0,21.4326,21.4414,21.4149,21.4414,65600.0
2005-07-25 15:40:00,24.21,24.22,24.18,24.21,61000.0,21.4414,21.4503,21.4149,21.4414,61000.0
2005-07-25 15:50:00,24.22,24.25,24.18,24.21,103400.0,21.4503,21.4769,21.4149,21.4414,103400.0
2005-07-26 09:30:00,23.68,23.73,23.63,23.63,413000.0,20.9721,21.0163,20.9278,20.9278,413000.0
2005-07-26 09:40:00,23.63,23.68,23.48,23.58,548800.0,20.9278,20.9721,20.7949,20.8835,548800.0
2005-07-26 09:50:00,23.58,23.93,23.56,23.89,286000.0,20.8835,21.1935,20.8658,21.158,286000.0
2005-07-26 10:00:00,23.89,23.89,23.75,23.79,196800.0,21.158,21.158,21.034,21.0695,196800.0
2005-07-26 10:10:00,23.79,23.8,23.74,23.78,141400.0,21.0695,21.0783,21.0252,21.0606,141400.0
2005-07-26 10:20:00,23.78,23.8,23.75,23.75,81200.0,21.0606,21.0783,21.034,21.034,81200.0
2005-07-26 10:30:00,23.75,23.75,23.7,23.72,116600.0,21.034,21.034,20.9898,21.0075,116600.0
2005-07-26 10:40:00,23.72,23.75,23.62,23.66,177000.0,21.0075,21.034,20.9189,20.9543,177000.0
2005-07-26 10:50:00,23.66,23.75,23.66,23.75,42200.0,20.9543,21.034,20.9543,21.034,42200.0
2005-07-26 11:00:00,23.75,23.79,23.75,23.78,58400.0,21.034,21.0695,21.034,21.0606,58400.0
2005-07-26 11:10:00,23.78,23.85,23.77,23.85,49600.0,21.0606,21.1226,21.0518,21.1226,49600.0
2005-07-26 11:20:00,23.85,23.85,23.84,23.85,38400.0,21.1226,21.1226,21.1138,21.1226,38400.0
2005-07-26 11:30:00,23.85,23.9,23.85,23.89,78400.0,21.1226,21.1669,21.1226,21.158,78400.0
2005-07-26 11:40:00,23.89,23.89,23.88,23.88,8000.0,21.158,21.158,21.1492,21.1492,8000.0
2005-07-26 11:50:00,23.89,23.99,23.89,23.99,129000.0,21.158,21.2466,21.158,21.2466,129000.0
2005-07-26 12:00:00,23.99,24.0,23.9,23.91,98200.0,21.2466,21.2555,21.1669,21.1758,98200.0
2005-07-26 12:10:00,23.91,23.93,23.9,23.9,71200.0,21.1758,21.1935,21.1669,21.1669,71200.0
2005-07-26 12:20:00,23.9,23.92,23.89,23.92,137400.0,21.1669,21.1846,21.158,21.1846,137400.0
2005-07-26 12:30:00,23.92,23.93,23.9,23.9,39400.0,21.1846,21.1935,21.1669,21.1669,39400.0
2005-07-26 12:40:00,23.9,23.98,23.9,23.98,38600.0,21.1669,21.2377,21.1669,21.2377,38600.0
2005-07-26 12:50:00,23.98,23.99,23.94,23.96,39000.0,21.2377,21.2466,21.2023,21.22,39000.0
2005-07-26 13:00:00,23.97,23.97,23.94,23.95,54400.0,21.2289,21.2289,21.2023,21.2112,54400.0
2005-07-26 13:10:00,23.95,23.95,23.92,23.92,42200.0,21.2112,21.2112,21.1846,21.1846,42200.0
2005-07-26 13:20:00,23.92,23.93,23.9,23.9,74200.0,21.1846,21.1935,21.1669,21.1669,74200.0
2005-07-26 13:30:00,23.9,23.92,23.86,23.92,237800.0,21.1669,21.1846,21.1315,21.1846,237800.0
2005-07-26 13:40:00,23.89,23.97,23.89,23.95,104600.0,21.158,21.2289,21.158,21.2112,104600.0
2005-07-26 13:50:00,23.96,23.99,23.95,23.99,52200.0,21.22,21.2466,21.2112,21.2466,52200.0
2005-07-26 14:00:00,23.99,24.0,23.99,24.0,62400.0,21.2466,21.2555,21.2466,21.2555,62400.0
2005-07-26 14:10:00,24.0,24.0,24.0,24.0,36200.0,21.2555,21.2555,21.2555,21.2555,36200.0
2005-07-26 14:20:00,24.0,24.06,24.0,24.02,91200.0,21.2555,21.3086,21.2555,21.2732,91200.0
2005-07-26 14:30:00,24.01,24.02,23.97,24.0,58800.0,21.2643,21.2732,21.2289,21.2555,58800.0
2005-07-26 14:40:00,24.0,24.03,23.99,24.03,19600.0,21.2555,21.282,21.2466,21.282,19600.0
2005-07-26 14:50:00,24.02,24.03,24.01,24.02,24400.0,21.2732,21.282,21.2643,21.2732,24400.0
2005-07-26 15:00:00,24.01,24.1,23.95,24.03,96200.0,21.2643,21.344,21.2112,21.282,96200.0
2005-07-26 15:10:00,24.03,24.05,24.02,24.05,63400.0,21.282,21.2997,21.2732,21.2997,63400.0
2005-07-26 15:20:00,24.05,24.07,24.04,24.06,60000.0,21.2997,21.3175,21.2909,21.3086,60000.0
2005-07-26 15:30:00,24.06,24.06,24.01,24.01,64400.0,21.3086,21.3086,21.2643,21.2643,64400.0
2005-07-26 15:40:00,24.01,24.02,23.99,24.0,60000.0,21.2643,21.2732,21.2466,21.2555,60000.0
2005-07-26 15:50:00,24.0,24.0,23.97,23.98,165400.0,21.2555,21.2555,21.2289,21.2377,165400.0
2005-07-27 09:30:00,24.09,24.09,23.72,23.86,103200.0,21.3352,21.3352,21.0075,21.1315,103200.0
2005-07-27 09:40:00,23.86,23.93,23.83,23.87,68600.0,21.1315,21.1935,21.1049,21.1403,68600.0
2005-07-27 09:50:00,23.86,23.89,23.82,23.82,36600.0,21.1315,21.158,21.096,21.096,36600.0
2005-07-27 10:00:00,23.82,23.85,23.78,23.8,157400.0,21.096,21.1226,21.0606,21.0783,157400.0
2005-07-27 10:10:00,23.8,23.82,23.77,23.81,100600.0,21.0783,21.096,21.0518,21.0872,100600.0
2005-07-27 10:20:00,23.81,23.88,23.79,23.85,44200.0,21.0872,21.1492,21.0695,21.1226,44200.0
2005-07-27 10:30:00,23.86,23.97,23.86,23.93,72800.0,21.1315,21.2289,21.1315,21.1935,72800.0
2005-07-27 10:40:00,23.9,23.92,23.9,23.91,78000.0,21.1669,21.1846,21.1669,21.1758,78000.0
2005-07-27 10:50:00,23.91,23.95,23.91,23.93,45000.0,21.1758,21.2112,21.1758,21.1935,45000.0
2005-07-27 11:00:00,23.94,23.95,23.89,23.9,51200.0,21.2023,21.2112,21.158,21.1669,51200.0
2005-07-27 11:10:00,23.9,23.9,23.86,23.88,35200.0,21.1669,21.1669,21.1315,21.1492,35200.0
2005-07-27 11:20:00,23.9,23.9,23.81,23.84,91000.0,21.1669,21.1669,21.0872,21.1138,91000.0
2005-07-27 11:30:00,23.84,23.86,23.81,23.81,79200.0,21.1138,21.1315,21.0872,21.0872,79200.0
2005-07-27 11:40:00,23.82,23.84,23.77,23.8,56800.0,21.096,21.1138,21.0518,21.0783,56800.0
2005-07-27 11:50:00,23.8,23.83,23.78,23.82,17200.0,21.0783,21.1049,21.0606,21.096,17200.0
2005-07-27 12:00:00,23.84,23.94,23.84,23.93,36800.0,21.1138,21.2023,21.1138,21.1935,36800.0
2005-07-27 12:10:00,23.93,23.97,23.93,23.97,26800.0,21.1935,21.2289,21.1935,21.2289,26800.0
2005-07-27 12:20:00,23.97,23.97,23.86,23.89,28600.0,21.2289,21.2289,21.1315,21.158,28600.0
2005-07-27 12:30:00,23.89,23.89,23.84,23.86,15200.0,21.158,21.158,21.1138,21.1315,15200.0
2005-07-27 12:40:00,23.87,23.9,23.87,23.89,18200.0,21.1403,21.1669,21.1403,21.158,18200.0
2005-07-27 12:50:00,23.89,23.93,23.88,23.9,13800.0,21.158,21.1935,21.1492,21.1669,13800.0
2005-07-27 13:00:00,23.9,23.9,23.86,23.87,18400.0,21.1669,21.1669,21.1315,21.1403,18400.0
2005-07-27 13:10:00,23.87,23.91,23.87,23.9,15000.0,21.1403,21.1758,21.1403,21.1669,15000.0
2005-07-27 13:20:00,23.91,23.96,23.91,23.91,14200.0,21.1758,21.22,21.1758,21.1758,14200.0
2005-07-27 13:30:00,23.92,23.99,23.9,23.93,34600.0,21.1846,21.2466,21.1669,21.1935,34600.0
2005-07-27 13:40:00,23.95,23.97,23.93,23.96,23800.0,21.2112,21.2289,21.1935,21.22,23800.0
2005-07-27 13:50:00,23.97,23.98,23.93,23.98,37000.0,21.2289,21.2377,21.1935,21.2377,37000.0
2005-07-27 14:00:00,23.99,24.06,23.97,24.05,50800.0,21.2466,21.3086,21.2289,21.2997,50800.0
2005-07-27 14:10:00,24.06,24.12,24.05,24.12,55400.0,21.3086,21.3617,21.2997,21.3617,55400.0
2005-07-27 14:20:00,24.12,24.14,24.09,24.11,36600.0,21.3617,21.3794,21.3352,21.3529,36600.0
2005-07-27 14:30:00,24.12,24.19,24.12,24.16,79400.0,21.3617,21.4237,21.3617,21.3972,79400.0
2005-07-27 14:40:00,24.16,24.17,24.07,24.08,124200.0,21.3972,21.406,21.3175,21.3263,124200.0
2005-07-27 14:50:00,24.08,24.1,24.08,24.09,134000.0,21.3263,21.344,21.3263,21.3352,134000.0
2005-07-27 15:00:00,24.08,24.09,24.06,24.08,63200.0,21.3263,21.3352,21.3086,21.3263,63200.0
2005-07-27 15:10:00,24.09,24.09,24.07,24.08,77200.0,21.3352,21.3352,21.3175,21.3263,77200.0
2005-07-27 15:20:00,24.07,24.08,24.06,24.08,49400.0,21.3175,21.3263,21.3086,21.3263,49400.0
2005-07-27 15:30:00,24.08,24.08,24.06,24.07,44000.0,21.3263,21.3263,21.3086,21.3175,44000.0
2005-07-27 15:40:00,24.07,24.08,24.06,24.08,44800.0,21.3175,21.3263,21.3086,21.3263,44800.0
2005-07-27 15:50:00,24.08,24.08,24.02,24.03,150600.0,21.3263,21.3263,21.2732,21.282,150600.0
2005-07-28 09:30:00,24.0,24.04,23.83,24.03,103200.0,21.2555,21.2909,21.1049,21.282,103200.0
2005-07-28 09:40:00,24.02,24.05,23.86,23.91,61800.0,21.2732,21.2997,21.1315,21.1758,61800.0
2005-07-28 09:50:00,23.91,23.97,23.83,23.86,134200.0,21.1758,21.2289,21.1049,21.1315,134200.0
2005-07-28 10:00:00,23.88,23.93,23.84,23.84,71800.0,21.1492,21.1935,21.1138,21.1138,71800.0
2005-07-28 10:10:00,23.84,23.87,23.72,23.73,99200.0,21.1138,21.1403,21.0075,21.0163,99200.0
2005-07-28 10:20:00,23.73,23.74,23.6,23.68,115000.0,21.0163,21.0252,20.9012,20.9721,115000.0
2005-07-28 10:30:00,23.68,23.8,23.68,23.8,40200.0,20.9721,21.0783,20.9721,21.0783,40200.0
2005-07-28 10:40:00,23.8,23.85,23.8,23.83,34400.0,21.0783,21.1226,21.0783,21.1049,34400.0
2005-07-28 10:50:00,23.83,23.88,23.83,23.87,66000.0,21.1049,21.1492,21.1049,21.1403,66000.0
2005-07-28 11:00:00,23.88,23.9,23.84,23.84,93000.0,21.1492,21.1669,21.1138,21.1138,93000.0
2005-07-28 11:10:00,23.84,23.84,23.55,23.6,338600.0,21.1138,21.1138,20.8569,20.9012,338600.0
2005-07-28 11:20:00,23.62,23.73,23.6,23.7,194000.0,20.9189,21.0163,20.9012,20.9898,194000.0
2005-07-28 11:30:00,23.7,23.72,23.67,23.71,52400.0,20.9898,21.0075,20.9632,20.9986,52400.0
2005-07-28 11:40:00,23.71,23.75,23.68,23.75,149200.0,20.9986,21.034,20.9721,21.034,149200.0
2005-07-28 11:50:00,23.76,23.79,23.75,23.78,70600.0,21.0429,21.0695,21.034,21.0606,70600.0
2005-07-28 12:00:00,23.78,23.8,23.77,23.8,17800.0,21.0606,21.0783,21.0518,21.0783,17800.0
2005-07-28 12:10:00,23.8,23.84,23.8,23.83,29200.0,21.0783,21.1138,21.0783,21.1049,29200.0
2005-07-28 12:20:00,23.83,23.85,23.82,23.85,17400.0,21.1049,21.1226,21.096,21.1226,17400.0
2005-07-28 12:30:00,23.85,23.86,23.84,23.86,28400.0,21.1226,21.1315,21.1138,21.1315,28400.0
2005-07-28 12:40:00,23.86,23.88,23.86,23.87,20000.0,21.1315,21.1492,21.1315,21.1403,20000.0
2005-07-28 12:50:00,23.88,23.89,23.68,23.75,137800.0,21.1492,21.158,20.9721,21.034,137800.0
2005-07-28 13:00:00,23.75,23.84,23.75,23.79,39600.0,21.034,21.1138,21.034,21.0695,39600.0
2005-07-28 13:10:00,23.8,23.82,23.79,23.82,24000.0,21.0783,21.096,21.0695,21.096,24000.0
2005-07-28 13:20:00,23.82,23.87,23.81,23.86,47000.0,21.096,21.1403,21.0872,21.1315,47000.0
2005-07-28 13:30:00,23.86,23.86,23.75,23.79,168400.0,21.1315,21.1315,21.034,21.0695,168400.0
2005-07-28 13:40:00,23.79,23.83,23.75,23.8,465000.0,21.0695,21.1049,21.034,21.0783,465000.0
2005-07-28 13:50:00,23.81,23.82,23.8,23.81,41200.0,21.0872,21.096,21.0783,21.0872,41200.0
2005-07-28 14:00:00,23.8,23.83,23.77,23.83,62000.0,21.0783,21.1049,21.0518,21.1049,62000.0
2005-07-28 14:10:00,23.84,23.91,23.84,23.89,36000.0,21.1138,21.1758,21.1138,21.158,36000.0
2005-07-28 14:20:00,23.89,23.9,23.88,23.88,59600.0,21.158,21.1669,21.1492,21.1492,59600.0
2005-07-28 14:30:00,23.88,23.93,23.88,23.91,46000.0,21.1492,21.1935,21.1492,21.1758,46000.0
2005-07-28 14:40:00,23.91,23.95,23.91,23.95,54400.0,21.1758,21.2112,21.1758,21.2112,54400.0
2005-07-28 14:50:00,23.95,23.96,23.93,23.94,52200.0,21.2112,21.22,21.1935,21.2023,52200.0
2005-07-28 15:00:00,23.94,23.96,23.9,23.91,113600.0,21.2023,21.22,21.1669,21.1758,113600.0
2005-07-28 15:10:00,23.91,23.93,23.89,23.93,48800.0,21.1758,21.1935,21.158,21.1935,48800.0
2005-07-28 15:20:00,23.93,23.98,23.93,23.98,65600.0,21.1935,21.2377,21.1935,21.2377,65600.0
2005-07-28 15:30:00,23.98,23.99,23.97,23.98,41800.0,21.2377,21.2466,21.2289,21.2377,41800.0
2005-07-28 15:40:00,23.98,24.0,23.97,23.99,85200.0,21.2377,21.2555,21.2289,21.2466,85200.0
2005-07-28 15:50:00,23.99,24.0,23.98,24.0,137800.0,21.2466,21.2555,21.2377,21.2555,137800.0
2005-07-29 09:30:00,23.96,24.11,23.96,24.11,111000.0,21.22,21.3529,21.22,21.3529,111000.0
2005-07-29 09:40:00,24.11,24.19,24.11,24.18,42000.0,21.3529,21.4237,21.3529,21.4149,42000.0
2005-07-29 09:50:00,24.18,24.19,24.04,24.06,46600.0,21.4149,21.4237,21.2909,21.3086,46600.0
2005-07-29 10:00:00,24.06,24.1,24.02,24.03,51400.0,21.3086,21.344,21.2732,21.282,51400.0
2005-07-29 10:10:00,24.04,24.05,24.0,24.02,40000.0,21.2909,21.2997,21.2555,21.2732,40000.0
2005-07-29 10:20:00,24.02,24.09,24.02,24.03,39600.0,21.2732,21.3352,21.2732,21.282,39600.0
2005-07-29 10:30:00,24.03,24.05,23.98,24.0,81000.0,21.282,21.2997,21.2377,21.2555,81000.0
2005-07-29 10:40:00,24.0,24.04,23.98,24.0,133000.0,21.2555,21.2909,21.2377,21.2555,133000.0
2005-07-29 10:50:00,24.0,24.0,23.97,23.97,72400.0,21.2555,21.2555,21.2289,21.2289,72400.0
2005-07-29 11:00:00,23.97,23.98,23.89,23.9,96200.0,21.2289,21.2377,21.158,21.1669,96200.0
2005-07-29 11:10:00,23.91,23.95,23.89,23.95,64400.0,21.1758,21.2112,21.158,21.2112,64400.0
2005-07-29 11:20:00,23.94,23.98,23.93,23.96,42800.0,21.2023,21.2377,21.1935,21.22,42800.0
2005-07-29 11:30:00,23.96,23.98,23.95,23.97,12800.0,21.22,21.2377,21.2112,21.2289,12800.0
2005-07-29 11:40:00,23.98,24.0,23.97,23.99,63400.0,21.2377,21.2555,21.2289,21.2466,63400.0
2005-07-29 11:50:00,23.99,24.01,23.98,24.0,134000.0,21.2466,21.2643,21.2377,21.2555,134000.0
2005-07-29 12:00:00,24.0,24.01,23.99,24.0,79000.0,21.2555,21.2643,21.2466,21.2555,79000.0
2005-07-29 12:10:00,24.0,24.0,23.98,24.0,34400.0,21.2555,21.2555,21.2377,21.2555,34400.0
2005-07-29 12:20:00,24.0,24.0,23.99,24.0,69600.0,21.2555,21.2555,21.2466,21.2555,69600.0
2005-07-29 12:30:00,23.99,24.0,23.99,24.0,43000.0,21.2466,21.2555,21.2466,21.2555,43000.0
2005-07-29 12:40:00,24.0,24.0,23.98,23.98,88200.0,21.2555,21.2555,21.2377,21.2377,88200.0
2005-07-29 12:50:00,23.99,24.0,23.98,23.98,21600.0,21.2466,21.2555,21.2377,21.2377,21600.0
2005-07-29 13:00:00,23.99,24.0,23.98,23.98,21800.0,21.2466,21.2555,21.2377,21.2377,21800.0
2005-07-29 13:10:00,23.98,24.0,23.97,23.99,24200.0,21.2377,21.2555,21.2289,21.2466,24200.0
2005-07-29 13:20:00,23.99,24.0,23.95,23.98,28800.0,21.2466,21.2555,21.2112,21.2377,28800.0
2005-07-29 13:30:00,23.97,23.98,23.92,23.92,35800.0,21.2289,21.2377,21.1846,21.1846,35800.0
2005-07-29 13:40:00,23.93,23.93,23.91,23.92,32000.0,21.1935,21.1935,21.1758,21.1846,32000.0
2005-07-29 13:50:00,23.92,23.94,23.92,23.94,28400.0,21.1846,21.2023,21.1846,21.2023,28400.0
2005-07-29 14:00:00,23.93,23.95,23.91,23.95,27000.0,21.1935,21.2112,21.1758,21.2112,27000.0
2005-07-29 14:10:00,23.95,23.95,23.92,23.94,30600.0,21.2112,21.2112,21.1846,21.2023,30600.0
2005-07-29 14:20:00,23.94,23.96,23.93,23.96,36800.0,21.2023,21.22,21.1935,21.22,36800.0
2005-07-29 14:30:00,23.96,23.98,23.96,23.98,74200.0,21.22,21.2377,21.22,21.2377,74200.0
2005-07-29 14:40:00,23.98,24.03,23.98,24.03,62800.0,21.2377,21.282,21.2377,21.282,62800.0
2005-07-29 14:50:00,24.03,24.06,24.02,24.06,71600.0,21.282,21.3086,21.2732,21.3086,71600.0
2005-07-29 15:00:00,24.06,24.07,24.0,24.03,64000.0,21.3086,21.3175,21.2555,21.282,64000.0
2005-07-29 15:10:00,24.04,24.04,23.95,23.98,99200.0,21.2909,21.2909,21.2112,21.2377,99200.0
2005-07-29 15:20:00,23.98,24.0,23.93,23.94,71200.0,21.2377,21.2555,21.1935,21.2023,71200.0
2005-07-29 15:30:00,23.94,23.98,23.88,23.97,66000.0,21.2023,21.2377,21.1492,21.2289,66000.0
2005-07-29 15:40:00,23.98,23.98,23.92,23.95,52400.0,21.2377,21.2377,21.1846,21.2112,52400.0
2005-07-29 15:50:00,23.95,24.0,23.95,24.0,106600.0,21.2112,21.2555,21.2112,21.2555,106600.0
2005-08-01 09:30:00,24.02,24.2,23.95,24.16,199000.0,21.2732,21.4326,21.2112,21.3972,199000.0
2005-08-01 09:40:00,24.14,24.22,24.06,24.11,114200.0,21.3794,21.4503,21.3086,21.3529,114200.0
2005-08-01 09:50:00,24.11,24.2,24.08,24.13,49200.0,21.3529,21.4326,21.3263,21.3706,49200.0
2005-08-01 10:00:00,24.13,24.16,24.02,24.04,24200.0,21.3706,21.3972,21.2732,21.2909,24200.0
2005-08-01 10:10:00,24.04,24.08,23.98,24.0,57800.0,21.2909,21.3263,21.2377,21.2555,57800.0
2005-08-01 10:20:00,23.99,24.05,23.95,24.0,72000.0,21.2466,21.2997,21.2112,21.2555,72000.0
2005-08-01 10:30:00,24.0,24.0,23.95,23.95,84800.0,21.2555,21.2555,21.2112,21.2112,84800.0
2005-08-01 10:40:00,23.96,23.96,23.86,23.86,49800.0,21.22,21.22,21.1315,21.1315,49800.0
2005-08-01 10:50:00,23.86,23.92,23.86,23.88,28200.0,21.1315,21.1846,21.1315,21.1492,28200.0
2005-08-01 11:00:00,23.88,23.89,23.86,23.88,25600.0,21.1492,21.158,21.1315,21.1492,25600.0
2005-08-01 11:10:00,23.88,23.91,23.85,23.91,23600.0,21.1492,21.1758,21.1226,21.1758,23600.0
2005-08-01 11:20:00,23.91,23.95,23.9,23.93,36400.0,21.1758,21.2112,21.1669,21.1935,36400.0
2005-08-01 11:30:00,23.93,23.99,23.92,23.98,25400.0,21.1935,21.2466,21.1846,21.2377,25400.0
2005-08-01 11:40:00,23.98,23.99,23.98,23.98,13200.0,21.2377,21.2466,21.2377,21.2377,13200.0
2005-08-01 11:50:00,23.98,23.99,23.97,23.97,10600.0,21.2377,21.2466,21.2289,21.2289,10600.0
2005-08-01 12:00:00,23.97,24.0,23.97,23.98,22400.0,21.2289,21.2555,21.2289,21.2377,22400.0
2005-08-01 12:10:00,23.98,24.0,23.98,23.99,10600.0,21.2377,21.2555,21.2377,21.2466,10600.0
2005-08-01 12:20:00,23.99,24.0,23.97,23.98,14000.0,21.2466,21.2555,21.2289,21.2377,14000.0
2005-08-01 12:30:00,23.97,23.99,23.97,23.98,13600.0,21.2289,21.2466,21.2289,21.2377,13600.0
2005-08-01 12:40:00,23.98,23.98,23.92,23.93,22200.0,21.2377,21.2377,21.1846,21.1935,22200.0
2005-08-01 12:50:00,23.93,23.93,23.91,23.92,32600.0,21.1935,21.1935,21.1758,21.1846,32600.0
2005-08-01 13:00:00,23.92,23.93,23.9,23.9,21600.0,21.1846,21.1935,21.1669,21.1669,21600.0
2005-08-01 13:10:00,23.9,23.92,23.86,23.88,23800.0,21.1669,21.1846,21.1315,21.1492,23800.0
2005-08-01 13:20:00,23.88,23.89,23.85,23.86,57000.0,21.1492,21.158,21.1226,21.1315,57000.0
2005-08-01 13:30:00,23.85,23.87,23.85,23.87,35600.0,21.1226,21.1403,21.1226,21.1403,35600.0
2005-08-01 13:40:00,23.87,23.88,23.85,23.85,22400.0,21.1403,21.1492,21.1226,21.1226,22400.0
2005-08-01 13:50:00,23.85,23.87,23.85,23.86,22600.0,21.1226,21.1403,21.1226,21.1315,22600.0
2005-08-01 14:00:00,23.85,23.93,23.85,23.92,29400.0,21.1226,21.1935,21.1226,21.1846,29400.0
2005-08-01 14:10:00,23.92,23.98,23.92,23.97,28200.0,21.1846,21.2377,21.1846,21.2289,28200.0
2005-08-01 14:20:00,23.96,24.0,23.96,23.98,27400.0,21.22,21.2555,21.22,21.2377,27400.0
2005-08-01 14:30:00,23.99,24.0,23.92,23.92,62400.0,21.2466,21.2555,21.1846,21.1846,62400.0
2005-08-01 14:40:00,23.92,23.93,23.9,23.92,34000.0,21.1846,21.1935,21.1669,21.1846,34000.0
2005-08-01 14:50:00,23.93,23.93,23.91,23.91,38400.0,21.1935,21.1935,21.1758,21.1758,38400.0
2005-08-01 15:00:00,23.91,23.93,23.91,23.93,24800.0,21.1758,21.1935,21.1758,21.1935,24800.0
2005-08-01 15:10:00,23.92,23.93,23.91,23.91,54800.0,21.1846,21.1935,21.1758,21.1758,54800.0
2005-08-01 15:20:00,23.92,23.93,23.9,23.92,68600.0,21.1846,21.1935,21.1669,21.1846,68600.0
2005-08-01 15:30:00,23.92,23.93,23.91,23.93,67400.0,21.1846,21.1935,21.1758,21.1935,67400.0
2005-08-01 15:40:00,23.93,23.93,23.9,23.9,48800.0,21.1935,21.1935,21.1669,21.1669,48800.0
2005-08-01 15:50:00,23.9,23.9,23.86,23.9,88000.0,21.1669,21.1669,21.1315,21.1669,88000.0
2005-08-02 09:30:00,23.85,23.9,23.64,23.76,123600.0,21.1226,21.1669,20.9366,21.0429,123600.0
2005-08-02 09:40:00,23.75,23.77,23.65,23.67,75600.0,21.034,21.0518,20.9455,20.9632,75600.0
2005-08-02 09:50:00,23.68,23.79,23.68,23.75,141000.0,20.9721,21.0695,20.9721,21.034,141000.0
2005-08-02 10:00:00,23.75,23.82,23.71,23.8,111800.0,21.034,21.096,20.9986,21.0783,111800.0
2005-08-02 10:10:00,23.8,23.82,23.78,23.82,79400.0,21.0783,21.096,21.0606,21.096,79400.0
2005-08-02 10:20:00,23.82,23.88,23.82,23.88,70200.0,21.096,21.1492,21.096,21.1492,70200.0
2005-08-02 10:30:00,23.88,23.92,23.86,23.91,50400.0,21.1492,21.1846,21.1315,21.1758,50400.0
2005-08-02 10:40:00,23.91,23.93,23.89,23.9,75200.0,21.1758,21.1935,21.158,21.1669,75200.0
2005-08-02 10:50:00,23.91,23.92,23.89,23.9,24000.0,21.1758,21.1846,21.158,21.1669,24000.0
2005-08-02 11:00:00,23.9,23.92,23.9,23.92,33800.0,21.1669,21.1846,21.1669,21.1846,33800.0
2005-08-02 11:10:00,23.92,23.93,23.91,23.93,44200.0,21.1846,21.1935,21.1758,21.1935,44200.0
2005-08-02 11:20:00,23.93,23.93,23.91,23.91,26600.0,21.1935,21.1935,21.1758,21.1758,26600.0
2005-08-02 11:30:00,23.91,23.93,23.91,23.93,22400.0,21.1758,21.1935,21.1758,21.1935,22400.0
2005-08-02 11:40:00,23.92,23.93,23.91,23.92,17400.0,21.1846,21.1935,21.1758,21.1846,17400.0
2005-08-02 11:50:00,23.92,23.93,23.9,23.91,36000.0,21.1846,21.1935,21.1669,21.1758,36000.0
2005-08-02 12:00:00,23.91,23.91,23.78,23.87,48200.0,21.1758,21.1758,21.0606,21.1403,48200.0
2005-08-02 12:10:00,23.86,23.91,23.86,23.91,53200.0,21.1315,21.1758,21.1315,21.1758,53200.0
2005-08-02 12:20:00,23.91,23.93,23.91,23.93,42000.0,21.1758,21.1935,21.1758,21.1935,42000.0
2005-08-02 12:30:00,23.92,23.97,23.92,23.97,13800.0,21.1846,21.2289,21.1846,21.2289,13800.0
2005-08-02 12:40:00,23.97,23.98,23.94,23.94,26200.0,21.2289,21.2377,21.2023,21.2023,26200.0
2005-08-02 12:50:00,23.94,23.95,23.93,23.93,15400.0,21.2023,21.2112,21.1935,21.1935,15400.0
2005-08-02 13:00:00,23.93,23.93,23.91,23.91,21200.0,21.1935,21.1935,21.1758,21.1758,21200.0
2005-08-02 13:10:00,23.91,23.91,23.86,23.86,28200.0,21.1758,21.1758,21.1315,21.1315,28200.0
2005-08-02 13:20:00,23.86,23.99,23.86,23.98,182400.0,21.1315,21.2466,21.1315,21.2377,182400.0
2005-08-02 13:30:00,23.97,23.99,23.97,23.99,13800.0,21.2289,21.2466,21.2289,21.2466,13800.0
2005-08-02 13:40:00,23.99,24.0,23.99,24.0,9400.0,21.2466,21.2555,21.2466,21.2555,9400.0
2005-08-02 13:50:00,24.0,24.0,23.97,23.98,27600.0,21.2555,21.2555,21.2289,21.2377,27600.0
2005-08-02 14:00:00,23.97,24.05,23.97,24.05,41600.0,21.2289,21.2997,21.2289,21.2997,41600.0
2005-08-02 14:10:00,24.05,24.08,24.01,24.06,29600.0,21.2997,21.3263,21.2643,21.3086,29600.0
2005-08-02 14:20:00,24.05,24.06,24.03,24.03,13800.0,21.2997,21.3086,21.282,21.282,13800.0
2005-08-02 14:30:00,24.03,24.1,24.02,24.08,60000.0,21.282,21.344,21.2732,21.3263,60000.0
2005-08-02 14:40:00,24.08,24.11,24.05,24.1,37200.0,21.3263,21.3529,21.2997,21.344,37200.0
2005-08-02 14:50:00,24.1,24.12,24.0,24.04,100200.0,21.344,21.3617,21.2555,21.2909,100200.0
2005-08-02 15:00:00,24.04,24.05,23.98,24.02,117600.0,21.2909,21.2997,21.2377,21.2732,117600.0
2005-08-02 15:10:00,24.02,24.09,24.02,24.09,56800.0,21.2732,21.3352,21.2732,21.3352,56800.0
2005-08-02 15:20:00,24.09,24.09,24.04,24.05,84600.0,21.3352,21.3352,21.2909,21.2997,84600.0
2005-08-02 15:30:00,24.04,24.05,23.98,23.99,109400.0,21.2909,21.2997,21.2377,21.2466,109400.0
2005-08-02 15:40:00,23.99,24.06,23.97,24.0,204400.0,21.2466,21.3086,21.2289,21.2555,204400.0
2005-08-02 15:50:00,24.0,24.01,24.0,24.01,178000.0,21.2555,21.2643,21.2555,21.2643,178000.0
2005-08-03 09:30:00,23.88,24.05,23.81,24.05,158000.0,21.1492,21.2997,21.0872,21.2997,158000.0
2005-08-03 09:40:00,24.06,24.16,24.05,24.09,217600.0,21.3086,21.3972,21.2997,21.3352,217600.0
2005-08-03 09:50:00,24.09,24.09,24.0,24.09,72400.0,21.3352,21.3352,21.2555,21.3352,72400.0
2005-08-03 10:00:00,24.1,24.11,24.04,24.05,82400.0,21.344,21.3529,21.2909,21.2997,82400.0
2005-08-03 10:10:00,24.06,24.07,23.93,23.96,61600.0,21.3086,21.3175,21.1935,21.22,61600.0
2005-08-03 10:20:00,23.97,24.1,23.95,24.1,196200.0,21.2289,21.344,21.2112,21.344,196200.0
2005-08-03 10:30:00,24.11,24.11,23.97,23.99,150600.0,21.3529,21.3529,21.2289,21.2466,150600.0
2005-08-03 10:40:00,23.99,24.04,23.98,24.03,58600.0,21.2466,21.2909,21.2377,21.282,58600.0
2005-08-03 10:50:00,24.05,24.05,23.98,23.98,142200.0,21.2997,21.2997,21.2377,21.2377,142200.0
2005-08-03 11:00:00,23.98,23.99,23.93,23.94,27000.0,21.2377,21.2466,21.1935,21.2023,27000.0
2005-08-03 11:10:00,24.0,24.09,23.95,24.07,187400.0,21.2555,21.3352,21.2112,21.3175,187400.0
2005-08-03 11:20:00,24.08,24.11,24.04,24.04,71800.0,21.3263,21.3529,21.2909,21.2909,71800.0
2005-08-03 11:30:00,24.04,24.07,23.99,24.04,100800.0,21.2909,21.3175,21.2466,21.2909,100800.0
2005-08-03 11:40:00,24.04,24.15,24.04,24.09,76800.0,21.2909,21.3883,21.2909,21.3352,76800.0
2005-08-03 11:50:00,24.09,24.09,24.02,24.04,65600.0,21.3352,21.3352,21.2732,21.2909,65600.0
2005-08-03 12:00:00,24.03,24.03,23.99,24.0,141800.0,21.282,21.282,21.2466,21.2555,141800.0
2005-08-03 12:10:00,24.0,24.0,24.0,24.0,41000.0,21.2555,21.2555,21.2555,21.2555,41000.0
2005-08-03 12:20:00,24.0,24.05,24.0,24.05,69600.0,21.2555,21.2997,21.2555,21.2997,69600.0
2005-08-03 12:30:00,24.05,24.11,24.05,24.11,182200.0,21.2997,21.3529,21.2997,21.3529,182200.0
2005-08-03 12:40:00,24.11,24.13,24.08,24.12,99600.0,21.3529,21.3706,21.3263,21.3617,99600.0
2005-08-03 12:50:00,24.12,24.13,24.06,24.08,197400.0,21.3617,21.3706,21.3086,21.3263,197400.0
2005-08-03 13:00:00,24.09,24.09,24.06,24.07,22800.0,21.3352,21.3352,21.3086,21.3175,22800.0
2005-08-03 13:10:00,24.06,24.07,24.05,24.06,75800.0,21.3086,21.3175,21.2997,21.3086,75800.0
2005-08-03 13:20:00,24.06,24.08,24.06,24.08,52400.0,21.3086,21.3263,21.3086,21.3263,52400.0
2005-08-03 13:30:00,24.07,24.08,24.04,24.05,44200.0,21.3175,21.3263,21.2909,21.2997,44200.0
2005-08-03 13:40:00,24.05,24.08,24.04,24.05,22800.0,21.2997,21.3263,21.2909,21.2997,22800.0
2005-08-03 13:50:00,24.06,24.08,24.03,24.03,29800.0,21.3086,21.3263,21.282,21.282,29800.0
2005-08-03 14:00:00,24.03,24.03,24.0,24.03,32200.0,21.282,21.282,21.2555,21.282,32200.0
2005-08-03 14:10:00,24.02,24.04,24.0,24.03,33000.0,21.2732,21.2909,21.2555,21.282,33000.0
2005-08-03 14:20:00,24.02,24.03,23.99,24.03,73400.0,21.2732,21.282,21.2466,21.282,73400.0
2005-08-03 14:30:00,24.03,24.08,24.03,24.06,69800.0,21.282,21.3263,21.282,21.3086,69800.0
2005-08-03 14:40:00,24.06,24.06,23.99,24.01,45400.0,21.3086,21.3086,21.2466,21.2643,45400.0
2005-08-03 14:50:00,24.0,24.03,23.98,24.03,65000.0,21.2555,21.282,21.2377,21.282,65000.0
2005-08-03 15:00:00,24.03,24.05,24.01,24.05,61800.0,21.282,21.2997,21.2643,21.2997,61800.0
2005-08-03 15:10:00,24.05,24.08,24.05,24.07,99800.0,21.2997,21.3263,21.2997,21.3175,99800.0
2005-08-03 15:20:00,24.08,24.13,24.06,24.11,56400.0,21.3263,21.3706,21.3086,21.3529,56400.0
2005-08-03 15:30:00,24.11,24.11,24.06,24.09,23200.0,21.3529,21.3529,21.3086,21.3352,23200.0
2005-08-03 15:40:00,24.1,24.13,24.1,24.11,27600.0,21.344,21.3706,21.344,21.3529,27600.0
2005-08-03 15:50:00,24.1,24.11,24.07,24.1,90400.0,21.344,21.3529,21.3175,21.344,90400.0
2005-08-04 09:30:00,23.93,24.05,23.93,24.05,161800.0,21.1935,21.2997,21.1935,21.2997,161800.0
2005-08-04 09:40:00,24.07,24.09,23.98,24.09,56200.0,21.3175,21.3352,21.2377,21.3352,56200.0
2005-08-04 09:50:00,24.06,24.2,24.06,24.13,57800.0,21.3086,21.4326,21.3086,21.3706,57800.0
2005-08-04 10:00:00,24.13,24.13,24.0,24.04,61000.0,21.3706,21.3706,21.2555,21.2909,61000.0
2005-08-04 10:10:00,24.04,24.12,24.02,24.1,33000.0,21.2909,21.3617,21.2732,21.344,33000.0
2005-08-04 10:20:00,24.11,24.13,24.09,24.11,18400.0,21.3529,21.3706,21.3352,21.3529,18400.0
2005-08-04 10:30:00,24.11,24.11,24.04,24.08,22600.0,21.3529,21.3529,21.2909,21.3263,22600.0
2005-08-04 10:40:00,24.08,24.15,24.05,24.15,54000.0,21.3263,21.3883,21.2997,21.3883,54000.0
2005-08-04 10:50:00,24.16,24.18,24.09,24.12,56200.0,21.3972,21.4149,21.3352,21.3617,56200.0
2005-08-04 11:00:00,24.11,24.12,24.01,24.05,78200.0,21.3529,21.3617,21.2643,21.2997,78200.0
2005-08-04 11:10:00,24.06,24.11,24.06,24.11,26200.0,21.3086,21.3529,21.3086,21.3529,26200.0
2005-08-04 11:20:00,24.11,24.13,24.11,24.13,20000.0,21.3529,21.3706,21.3529,21.3706,20000.0
2005-08-04 11:30:00,24.11,24.11,24.08,24.1,41200.0,21.3529,21.3529,21.3263,21.344,41200.0
2005-08-04 11:40:00,24.1,24.11,24.05,24.06,48000.0,21.344,21.3529,21.2997,21.3086,48000.0
2005-08-04 11:50:00,24.06,24.11,24.04,24.06,81200.0,21.3086,21.3529,21.2909,21.3086,81200.0
2005-08-04 12:00:00,24.05,24.08,24.03,24.08,53000.0,21.2997,21.3263,21.282,21.3263,53000.0
2005-08-04 12:10:00,24.07,24.1,24.06,24.1,62800.0,21.3175,21.344,21.3086,21.344,62800.0
2005-08-04 12:20:00,24.1,24.1,24.07,24.1,46800.0,21.344,21.344,21.3175,21.344,46800.0
2005-08-04 12:30:00,24.09,24.11,24.09,24.11,25000.0,21.3352,21.3529,21.3352,21.3529,25000.0
2005-08-04 12:40:00,24.09,24.09,24.05,24.05,18400.0,21.3352,21.3352,21.2997,21.2997,18400.0
2005-08-04 12:50:00,24.05,24.06,24.0,24.02,27600.0,21.2997,21.3086,21.2555,21.2732,27600.0
2005-08-04 13:00:00,24.02,24.05,24.0,24.0,34200.0,21.2732,21.2997,21.2555,21.2555,34200.0
2005-08-04 13:10:00,24.0,24.0,23.98,23.98,24800.0,21.2555,21.2555,21.2377,21.2377,24800.0
2005-08-04 13:20:00,23.98,23.99,23.98,23.98,24800.0,21.2377,21.2466,21.2377,21.2377,24800.0
2005-08-04 13:30:00,23.98,24.0,23.97,24.0,39600.0,21.2377,21.2555,21.2289,21.2555,39600.0
2005-08-04 13:40:00,24.0,24.04,24.0,24.04,40800.0,21.2555,21.2909,21.2555,21.2909,40800.0
2005-08-04 13:50:00,24.04,24.04,24.03,24.03,44800.0,21.2909,21.2909,21.282,21.282,44800.0
2005-08-04 14:00:00,24.03,24.11,24.03,24.09,23000.0,21.282,21.3529,21.282,21.3352,23000.0
2005-08-04 14:10:00,24.09,24.09,24.06,24.06,36200.0,21.3352,21.3352,21.3086,21.3086,36200.0
2005-08-04 14:20:00,24.06,24.1,24.05,24.09,37400.0,21.3086,21.344,21.2997,21.3352,37400.0
2005-08-04 14:30:00,24.09,24.09,24.04,24.09,47600.0,21.3352,21.3352,21.2909,21.3352,47600.0
2005-08-04 14:40:00,24.09,24.1,24.01,24.05,45800.0,21.3352,21.344,21.2643,21.2997,45800.0
2005-08-04 14:50:00,24.05,24.06,24.02,24.04,24200.0,21.2997,21.3086,21.2732,21.2909,24200.0
2005-08-04 15:00:00,24.03,24.05,24.02,24.04,42400.0,21.282,21.2997,21.2732,21.2909,42400.0
2005-08-04 15:10:00,24.04,24.07,24.02,24.03,27600.0,21.2909,21.3175,21.2732,21.282,27600.0
2005-08-04 15:20:00,24.03,24.03,24.0,24.02,34200.0,21.282,21.282,21.2555,21.2732,34200.0
2005-08-04 15:30:00,24.02,24.02,23.98,23.99,45600.0,21.2732,21.2732,21.2377,21.2466,45600.0
2005-08-04 15:40:00,23.99,24.01,23.98,24.0,48200.0,21.2466,21.2643,21.2377,21.2555,48200.0
2005-08-04 15:50:00,24.0,24.0,23.97,23.99,89600.0,21.2555,21.2555,21.2289,21.2466,89600.0
2005-08-05 09:30:00,23.92,24.11,23.9,24.04,57800.0,21.1846,21.3529,21.1669,21.2909,57800.0
2005-08-05 09:40:00,24.03,24.16,23.92,24.14,96600.0,21.282,21.3972,21.1846,21.3794,96600.0
2005-08-05 09:50:00,24.14,24.16,24.05,24.05,65600.0,21.3794,21.3972,21.2997,21.2997,65600.0
2005-08-05 10:00:00,24.06,24.06,23.95,24.0,40400.0,21.3086,21.3086,21.2112,21.2555,40400.0
2005-08-05 10:10:00,24.0,24.03,23.97,23.97,33200.0,21.2555,21.282,21.2289,21.2289,33200.0
2005-08-05 10:20:00,23.98,23.98,23.88,23.93,36600.0,21.2377,21.2377,21.1492,21.1935,36600.0
2005-08-05 10:30:00,23.93,23.93,23.85,23.88,137000.0,21.1935,21.1935,21.1226,21.1492,137000.0
2005-08-05 10:40:00,23.87,23.9,23.86,23.89,60200.0,21.1403,21.1669,21.1315,21.158,60200.0
2005-08-05 10:50:00,23.89,23.93,23.88,23.92,26000.0,21.158,21.1935,21.1492,21.1846,26000.0
2005-08-05 11:00:00,23.91,23.92,23.88,23.88,26800.0,21.1758,21.1846,21.1492,21.1492,26800.0
2005-08-05 11:10:00,23.88,23.89,23.83,23.85,79800.0,21.1492,21.158,21.1049,21.1226,79800.0
2005-08-05 11:20:00,23.84,23.87,23.82,23.84,47400.0,21.1138,21.1403,21.096,21.1138,47400.0
2005-08-05 11:30:00,23.84,23.88,23.84,23.88,28800.0,21.1138,21.1492,21.1138,21.1492,28800.0
2005-08-05 11:40:00,23.88,23.88,23.85,23.85,18800.0,21.1492,21.1492,21.1226,21.1226,18800.0
2005-08-05 11:50:00,23.85,23.87,23.85,23.85,13000.0,21.1226,21.1403,21.1226,21.1226,13000.0
2005-08-05 12:00:00,23.85,23.9,23.85,23.9,36200.0,21.1226,21.1669,21.1226,21.1669,36200.0
2005-08-05 12:10:00,23.9,23.9,23.88,23.89,25600.0,21.1669,21.1669,21.1492,21.158,25600.0
2005-08-05 12:20:00,23.9,23.9,23.88,23.9,19000.0,21.1669,21.1669,21.1492,21.1669,19000.0
2005-08-05 12:30:00,23.9,23.9,23.89,23.9,13400.0,21.1669,21.1669,21.158,21.1669,13400.0
2005-08-05 12:40:00,23.9,23.9,23.89,23.9,17000.0,21.1669,21.1669,21.158,21.1669,17000.0
2005-08-05 12:50:00,23.9,23.9,23.86,23.86,27800.0,21.1669,21.1669,21.1315,21.1315,27800.0
2005-08-05 13:00:00,23.85,23.9,23.85,23.9,14800.0,21.1226,21.1669,21.1226,21.1669,14800.0
2005-08-05 13:10:00,23.9,23.95,23.9,23.93,29600.0,21.1669,21.2112,21.1669,21.1935,29600.0
2005-08-05 13:20:00,23.94,23.95,23.9,23.91,24000.0,21.2023,21.2112,21.1669,21.1758,24000.0
2005-08-05 13:30:00,23.91,23.93,23.9,23.92,15400.0,21.1758,21.1935,21.1669,21.1846,15400.0
2005-08-05 13:40:00,23.93,23.93,23.88,23.9,17800.0,21.1935,21.1935,21.1492,21.1669,17800.0
2005-08-05 13:50:00,23.9,23.93,23.9,23.93,9800.0,21.1669,21.1935,21.1669,21.1935,9800.0
2005-08-05 14:00:00,23.93,23.93,23.92,23.92,8000.0,21.1935,21.1935,21.1846,21.1846,8000.0
2005-08-05 14:10:00,23.92,23.96,23.91,23.95,62600.0,21.1846,21.22,21.1758,21.2112,62600.0
2005-08-05 14:20:00,23.96,23.96,23.92,23.94,21000.0,21.22,21.22,21.1846,21.2023,21000.0
2005-08-05 14:30:00,23.95,24.01,23.94,23.99,47600.0,21.2112,21.2643,21.2023,21.2466,47600.0
2005-08-05 14:40:00,23.99,23.99,23.95,23.97,15600.0,21.2466,21.2466,21.2112,21.2289,15600.0
2005-08-05 14:50:00,23.97,23.97,23.95,23.95,15200.0,21.2289,21.2289,21.2112,21.2112,15200.0
2005-08-05 15:00:00,23.95,24.0,23.95,23.99,87200.0,21.2112,21.2555,21.2112,21.2466,87200.0
2005-08-05 15:10:00,23.99,24.0,23.97,23.99,21600.0,21.2466,21.2555,21.2289,21.2466,21600.0
2005-08-05 15:20:00,23.99,24.0,23.97,24.0,39400.0,21.2466,21.2555,21.2289,21.2555,39400.0
2005-08-05 15:30:00,24.0,24.04,23.96,23.99,93200.0,21.2555,21.2909,21.22,21.2466,93200.0
2005-08-05 15:40:00,23.99,24.0,23.96,23.97,48000.0,21.2466,21.2555,21.22,21.2289,48000.0
2005-08-05 15:50:00,23.97,23.98,23.95,23.95,97400.0,21.2289,21.2377,21.2112,21.2112,97400.0
2005-08-08 09:30:00,24.0,24.0,23.8,23.86,63400.0,21.2555,21.2555,21.0783,21.1315,63400.0
2005-08-08 09:40:00,23.86,23.88,23.79,23.86,127400.0,21.1315,21.1492,21.0695,21.1315,127400.0
2005-08-08 09:50:00,23.85,23.89,23.84,23.84,103600.0,21.1226,21.158,21.1138,21.1138,103600.0
2005-08-08 10:00:00,23.84,23.84,23.74,23.77,176000.0,21.1138,21.1138,21.0252,21.0518,176000.0
2005-08-08 10:10:00,23.78,23.83,23.74,23.83,180200.0,21.0606,21.1049,21.0252,21.1049,180200.0
2005-08-08 10:20:00,23.81,23.83,23.74,23.8,146800.0,21.0872,21.1049,21.0252,21.0783,146800.0
2005-08-08 10:30:00,23.79,23.8,23.75,23.78,42800.0,21.0695,21.0783,21.034,21.0606,42800.0
2005-08-08 10:40:00,23.77,23.77,23.68,23.7,37800.0,21.0518,21.0518,20.9721,20.9898,37800.0
2005-08-08 10:50:00,23.69,23.74,23.67,23.72,87200.0,20.9809,21.0252,20.9632,21.0075,87200.0
2005-08-08 11:00:00,23.72,23.73,23.69,23.69,31000.0,21.0075,21.0163,20.9809,20.9809,31000.0
2005-08-08 11:10:00,23.69,23.7,23.65,23.67,50800.0,20.9809,20.9898,20.9455,20.9632,50800.0
2005-08-08 11:20:00,23.67,23.72,23.67,23.7,19400.0,20.9632,21.0075,20.9632,20.9898,19400.0
2005-08-08 11:30:00,23.7,23.7,23.67,23.68,27800.0,20.9898,20.9898,20.9632,20.9721,27800.0
2005-08-08 11:40:00,23.68,23.68,23.65,23.68,29400.0,20.9721,20.9721,20.9455,20.9721,29400.0
2005-08-08 11:50:00,23.68,23.7,23.65,23.68,26000.0,20.9721,20.9898,20.9455,20.9721,26000.0
2005-08-08 12:00:00,23.68,23.68,23.63,23.64,25400.0,20.9721,20.9721,20.9278,20.9366,25400.0
2005-08-08 12:10:00,23.63,23.66,23.62,23.66,23800.0,20.9278,20.9543,20.9189,20.9543,23800.0
2005-08-08 12:20:00,23.66,23.71,23.66,23.71,30000.0,20.9543,20.9986,20.9543,20.9986,30000.0
2005-08-08 12:30:00,23.71,23.74,23.7,23.71,52200.0,20.9986,21.0252,20.9898,20.9986,52200.0
2005-08-08 12:40:00,23.71,23.71,23.68,23.7,17000.0,20.9986,20.9986,20.9721,20.9898,17000.0
2005-08-08 12:50:00,23.7,23.7,23.67,23.7,21400.0,20.9898,20.9898,20.9632,20.9898,21400.0
2005-08-08 13:00:00,23.7,23.7,23.65,23.66,22800.0,20.9898,20.9898,20.9455,20.9543,22800.0
2005-08-08 13:10:00,23.65,23.65,23.59,23.63,42800.0,20.9455,20.9455,20.8923,20.9278,42800.0
2005-08-08 13:20:00,23.64,23.64,23.63,23.64,12200.0,20.9366,20.9366,20.9278,20.9366,12200.0
2005-08-08 13:30:00,23.64,23.68,23.63,23.67,20800.0,20.9366,20.9721,20.9278,20.9632,20800.0
2005-08-08 13:40:00,23.67,23.69,23.66,23.69,25000.0,20.9632,20.9809,20.9543,20.9809,25000.0
2005-08-08 13:50:00,23.69,23.69,23.65,23.67,19200.0,20.9809,20.9809,20.9455,20.9632,19200.0
2005-08-08 14:00:00,23.68,23.68,23.63,23.64,21200.0,20.9721,20.9721,20.9278,20.9366,21200.0
2005-08-08 14:10:00,23.64,23.67,23.61,23.63,34800.0,20.9366,20.9632,20.9101,20.9278,34800.0
2005-08-08 14:20:00,23.63,23.64,23.59,23.59,30800.0,20.9278,20.9366,20.8923,20.8923,30800.0
2005-08-08 14:30:00,23.6,23.6,23.58,23.58,69000.0,20.9012,20.9012,20.8835,20.8835,69000.0
2005-08-08 14:40:00,23.58,23.58,23.53,23.53,123000.0,20.8835,20.8835,20.8392,20.8392,123000.0
2005-08-08 14:50:00,23.53,23.53,23.5,23.51,115200.0,20.8392,20.8392,20.8126,20.8215,115200.0
2005-08-08 15:00:00,23.51,23.53,23.5,23.52,137200.0,20.8215,20.8392,20.8126,20.8303,137200.0
2005-08-08 15:10:00,23.52,23.54,23.5,23.52,64800.0,20.8303,20.8481,20.8126,20.8303,64800.0
2005-08-08 15:20:00,23.52,23.52,23.48,23.48,71400.0,20.8303,20.8303,20.7949,20.7949,71400.0
2005-08-08 15:30:00,23.48,23.52,23.48,23.52,82800.0,20.7949,20.8303,20.7949,20.8303,82800.0
2005-08-08 15:40:00,23.52,23.52,23.47,23.5,127200.0,20.8303,20.8303,20.7861,20.8126,127200.0
2005-08-08 15:50:00,23.5,23.56,23.5,23.53,170400.0,20.8126,20.8658,20.8126,20.8392,170400.0
2005-08-09 09:30:00,23.63,23.73,23.61,23.61,106200.0,20.9278,21.0163,20.9101,20.9101,106200.0
2005-08-09 09:40:00,23.6,23.7,23.53,23.63,77600.0,20.9012,20.9898,20.8392,20.9278,77600.0
2005-08-09 09:50:00,23.61,23.67,23.59,23.63,41200.0,20.9101,20.9632,20.8923,20.9278,41200.0
2005-08-09 10:00:00,23.63,23.63,23.53,23.58,63600.0,20.9278,20.9278,20.8392,20.8835,63600.0
2005-08-09 10:10:00,23.58,23.59,23.56,23.58,70200.0,20.8835,20.8923,20.8658,20.8835,70200.0
2005-08-09 10:20:00,23.58,23.61,23.53,23.58,32400.0,20.8835,20.9101,20.8392,20.8835,32400.0
2005-08-09 10:30:00,23.58,23.58,23.56,23.57,25800.0,20.8835,20.8835,20.8658,20.8746,25800.0
2005-08-09 10:40:00,23.57,23.61,23.54,23.6,56800.0,20.8746,20.9101,20.8481,20.9012,56800.0
2005-08-09 10:50:00,23.6,23.6,23.56,23.57,23400.0,20.9012,20.9012,20.8658,20.8746,23400.0
2005-08-09 11:00:00,23.57,23.61,23.09,23.59,39400.0,20.8746,20.9101,20.4495,20.8923,39400.0
2005-08-09 11:10:00,23.59,23.61,23.58,23.61,17200.0,20.8923,20.9101,20.8835,20.9101,17200.0
2005-08-09 11:20:00,23.62,23.64,23.59,23.64,60800.0,20.9189,20.9366,20.8923,20.9366,60800.0
2005-08-09 11:30:00,23.64,23.68,23.64,23.68,27200.0,20.9366,20.9721,20.9366,20.9721,27200.0
2005-08-09 11:40:00,23.69,23.71,23.67,23.71,33200.0,20.9809,20.9986,20.9632,20.9986,33200.0
2005-08-09 11:50:00,23.71,23.71,23.69,23.71,11200.0,20.9986,20.9986,20.9809,20.9986,11200.0
2005-08-09 12:00:00,23.71,23.73,23.68,23.68,18600.0,20.9986,21.0163,20.9721,20.9721,18600.0
2005-08-09 12:10:00,23.68,23.68,23.66,23.67,5600.0,20.9721,20.9721,20.9543,20.9632,5600.0
2005-08-09 12:20:00,23.66,23.67,23.65,23.65,11400.0,20.9543,20.9632,20.9455,20.9455,11400.0
2005-08-09 12:30:00,23.65,23.73,23.65,23.73,18000.0,20.9455,21.0163,20.9455,21.0163,18000.0
2005-08-09 12:40:00,23.73,23.73,23.71,23.71,14200.0,21.0163,21.0163,20.9986,20.9986,14200.0
2005-08-09 12:50:00,23.71,23.72,23.7,23.7,7600.0,20.9986,21.0075,20.9898,20.9898,7600.0
2005-08-09 13:00:00,23.7,23.71,23.65,23.65,22600.0,20.9898,20.9986,20.9455,20.9455,22600.0
2005-08-09 13:10:00,23.65,23.65,23.58,23.58,40200.0,20.9455,20.9455,20.8835,20.8835,40200.0
2005-08-09 13:20:00,23.58,23.61,23.58,23.59,46600.0,20.8835,20.9101,20.8835,20.8923,46600.0
2005-08-09 13:30:00,23.59,23.6,23.58,23.59,15800.0,20.8923,20.9012,20.8835,20.8923,15800.0
2005-08-09 13:40:00,23.6,23.6,23.55,23.55,60000.0,20.9012,20.9012,20.8569,20.8569,60000.0
2005-08-09 13:50:00,23.56,23.6,23.56,23.59,184800.0,20.8658,20.9012,20.8658,20.8923,184800.0
2005-08-09 14:00:00,23.59,23.6,23.57,23.58,13200.0,20.8923,20.9012,20.8746,20.8835,13200.0
2005-08-09 14:10:00,23.58,23.7,23.58,23.68,63000.0,20.8835,20.9898,20.8835,20.9721,63000.0
2005-08-09 14:20:00,23.68,23.7,23.65,23.7,70400.0,20.9721,20.9898,20.9455,20.9898,70400.0
2005-08-09 14:30:00,23.7,23.7,23.68,23.69,37800.0,20.9898,20.9898,20.9721,20.9809,37800.0
2005-08-09 14:40:00,23.69,23.69,23.61,23.63,52400.0,20.9809,20.9809,20.9101,20.9278,52400.0
2005-08-09 14:50:00,23.61,23.68,23.61,23.64,48600.0,20.9101,20.9721,20.9101,20.9366,48600.0
2005-08-09 15:00:00,23.64,23.64,23.59,23.6,44200.0,20.9366,20.9366,20.8923,20.9012,44200.0
2005-08-09 15:10:00,23.61,23.61,23.55,23.58,52400.0,20.9101,20.9101,20.8569,20.8835,52400.0
2005-08-09 15:20:00,23.58,23.58,23.54,23.55,124400.0,20.8835,20.8835,20.8481,20.8569,124400.0
2005-08-09 15:30:00,23.54,23.58,23.54,23.58,35200.0,20.8481,20.8835,20.8481,20.8835,35200.0
2005-08-09 15:40:00,23.58,23.61,23.56,23.61,88000.0,20.8835,20.9101,20.8658,20.9101,88000.0
2005-08-09 15:50:00,23.61,23.62,23.59,23.6,88000.0,20.9101,20.9189,20.8923,20.9012,88000.0
2005-08-10 09:30:00,23.64,23.65,23.59,23.59,80600.0,20.9366,20.9455,20.8923,20.8923,80600.0
2005-08-10 09:40:00,23.59,23.61,23.56,23.59,28400.0,20.8923,20.9101,20.8658,20.8923,28400.0
2005-08-10 09:50:00,23.57,23.71,23.57,23.71,33800.0,20.8746,20.9986,20.8746,20.9986,33800.0
2005-08-10 10:00:00,23.7,23.74,23.68,23.71,35600.0,20.9898,21.0252,20.9721,20.9986,35600.0
2005-08-10 10:10:00,23.72,23.73,23.66,23.66,22000.0,21.0075,21.0163,20.9543,20.9543,22000.0
2005-08-10 10:20:00,23.66,23.71,23.64,23.71,13400.0,20.9543,20.9986,20.9366,20.9986,13400.0
2005-08-10 10:30:00,23.7,23.75,23.67,23.67,29600.0,20.9898,21.034,20.9632,20.9632,29600.0
2005-08-10 10:40:00,23.67,23.72,23.6,23.71,39200.0,20.9632,21.0075,20.9012,20.9986,39200.0
2005-08-10 10:50:00,23.72,23.72,23.68,23.7,12000.0,21.0075,21.0075,20.9721,20.9898,12000.0
2005-08-10 11:00:00,23.71,23.71,23.63,23.68,21200.0,20.9986,20.9986,20.9278,20.9721,21200.0
2005-08-10 11:10:00,23.67,23.69,23.66,23.68,22600.0,20.9632,20.9809,20.9543,20.9721,22600.0
2005-08-10 11:20:00,23.68,23.69,23.67,23.68,11400.0,20.9721,20.9809,20.9632,20.9721,11400.0
2005-08-10 11:30:00,23.68,23.74,23.67,23.7,65400.0,20.9721,21.0252,20.9632,20.9898,65400.0
2005-08-10 11:40:00,23.7,23.73,23.7,23.73,17000.0,20.9898,21.0163,20.9898,21.0163,17000.0
2005-08-10 11:50:00,23.73,23.74,23.68,23.72,75600.0,21.0163,21.0252,20.9721,21.0075,75600.0
2005-08-10 12:00:00,23.73,23.75,23.7,23.7,36000.0,21.0163,21.034,20.9898,20.9898,36000.0
2005-08-10 12:10:00,23.71,23.81,23.68,23.72,20600.0,20.9986,21.0872,20.9721,21.0075,20600.0
2005-08-10 12:20:00,23.73,23.73,23.68,23.7,28800.0,21.0163,21.0163,20.9721,20.9898,28800.0
2005-08-10 12:30:00,23.69,23.72,23.67,23.72,63400.0,20.9809,21.0075,20.9632,21.0075,63400.0
2005-08-10 12:40:00,23.72,23.74,23.55,23.67,90600.0,21.0075,21.0252,20.8569,20.9632,90600.0
2005-08-10 12:50:00,23.67,23.67,23.61,23.61,27000.0,20.9632,20.9632,20.9101,20.9101,27000.0
2005-08-10 13:00:00,23.61,23.66,23.6,23.64,44200.0,20.9101,20.9543,20.9012,20.9366,44200.0
2005-08-10 13:10:00,23.64,23.67,23.63,23.67,15200.0,20.9366,20.9632,20.9278,20.9632,15200.0
2005-08-10 13:20:00,23.68,23.68,23.64,23.65,14800.0,20.9721,20.9721,20.9366,20.9455,14800.0
2005-08-10 13:30:00,23.66,23.66,23.57,23.57,54400.0,20.9543,20.9543,20.8746,20.8746,54400.0
2005-08-10 13:40:00,23.57,23.57,23.53,23.54,37000.0,20.8746,20.8746,20.8392,20.8481,37000.0
2005-08-10 13:50:00,23.54,23.54,23.44,23.49,60000.0,20.8481,20.8481,20.7595,20.8038,60000.0
2005-08-10 14:00:00,23.49,23.51,23.38,23.39,72400.0,20.8038,20.8215,20.7064,20.7152,72400.0
2005-08-10 14:10:00,23.38,23.47,23.38,23.46,79000.0,20.7064,20.7861,20.7064,20.7772,79000.0
2005-08-10 14:20:00,23.46,23.47,23.43,23.46,80600.0,20.7772,20.7861,20.7506,20.7772,80600.0
2005-08-10 14:30:00,23.46,23.49,23.43,23.48,56600.0,20.7772,20.8038,20.7506,20.7949,56600.0
2005-08-10 14:40:00,23.47,23.52,23.46,23.46,30400.0,20.7861,20.8303,20.7772,20.7772,30400.0
2005-08-10 14:50:00,23.46,23.48,23.46,23.47,25600.0,20.7772,20.7949,20.7772,20.7861,25600.0
2005-08-10 15:00:00,23.47,23.47,23.38,23.43,95400.0,20.7861,20.7861,20.7064,20.7506,95400.0
2005-08-10 15:10:00,23.43,23.43,23.32,23.35,60800.0,20.7506,20.7506,20.6532,20.6798,60800.0
2005-08-10 15:20:00,23.35,23.4,23.33,23.38,46800.0,20.6798,20.7241,20.6621,20.7064,46800.0
2005-08-10 15:30:00,23.38,23.43,23.38,23.41,62000.0,20.7064,20.7506,20.7064,20.7329,62000.0
2005-08-10 15:40:00,23.41,23.43,23.39,23.4,64400.0,20.7329,20.7506,20.7152,20.7241,64400.0
2005-08-10 15:50:00,23.41,23.45,23.4,23.44,180400.0,20.7329,20.7684,20.7241,20.7595,180400.0
2005-08-11 09:30:00,23.47,23.7,23.47,23.65,116400.0,20.7861,20.9898,20.7861,20.9455,116400.0
2005-08-11 09:40:00,23.65,23.72,23.62,23.64,55800.0,20.9455,21.0075,20.9189,20.9366,55800.0
2005-08-11 09:50:00,23.64,23.69,23.64,23.67,20200.0,20.9366,20.9809,20.9366,20.9632,20200.0
2005-08-11 10:00:00,23.66,23.75,23.65,23.74,27800.0,20.9543,21.034,20.9455,21.0252,27800.0
2005-08-11 10:10:00,23.74,23.84,23.74,23.81,71400.0,21.0252,21.1138,21.0252,21.0872,71400.0
2005-08-11 10:20:00,23.81,23.98,23.8,23.95,90800.0,21.0872,21.2377,21.0783,21.2112,90800.0
2005-08-11 10:30:00,23.93,23.97,23.9,23.96,77800.0,21.1935,21.2289,21.1669,21.22,77800.0
2005-08-11 10:40:00,23.97,23.97,23.94,23.95,65000.0,21.2289,21.2289,21.2023,21.2112,65000.0
2005-08-11 10:50:00,23.95,23.97,23.89,23.9,42400.0,21.2112,21.2289,21.158,21.1669,42400.0
2005-08-11 11:00:00,23.9,23.92,23.84,23.86,32400.0,21.1669,21.1846,21.1138,21.1315,32400.0
2005-08-11 11:10:00,23.86,23.86,23.8,23.86,35600.0,21.1315,21.1315,21.0783,21.1315,35600.0
2005-08-11 11:20:00,23.86,23.88,23.78,23.8,25200.0,21.1315,21.1492,21.0606,21.0783,25200.0
2005-08-11 11:30:00,23.8,23.8,23.72,23.72,32400.0,21.0783,21.0783,21.0075,21.0075,32400.0
2005-08-11 11:40:00,23.73,23.82,23.71,23.82,30200.0,21.0163,21.096,20.9986,21.096,30200.0
2005-08-11 11:50:00,23.83,23.85,23.82,23.82,16200.0,21.1049,21.1226,21.096,21.096,16200.0
2005-08-11 12:00:00,23.82,23.88,23.79,23.87,105200.0,21.096,21.1492,21.0695,21.1403,105200.0
2005-08-11 12:10:00,23.86,23.88,23.75,23.78,21200.0,21.1315,21.1492,21.034,21.0606,21200.0
2005-08-11 12:20:00,23.78,23.78,23.68,23.7,29000.0,21.0606,21.0606,20.9721,20.9898,29000.0
2005-08-11 12:30:00,23.71,23.75,23.69,23.7,31200.0,20.9986,21.034,20.9809,20.9898,31200.0
2005-08-11 12:40:00,23.7,23.71,23.47,23.7,33800.0,20.9898,20.9986,20.7861,20.9898,33800.0
2005-08-11 12:50:00,23.7,23.7,23.67,23.7,27800.0,20.9898,20.9898,20.9632,20.9898,27800.0
2005-08-11 13:00:00,23.69,23.75,23.68,23.75,42400.0,20.9809,21.034,20.9721,21.034,42400.0
2005-08-11 13:10:00,23.74,23.74,23.68,23.7,14600.0,21.0252,21.0252,20.9721,20.9898,14600.0
2005-08-11 13:20:00,23.7,23.77,23.7,23.75,14400.0,20.9898,21.0518,20.9898,21.034,14400.0
2005-08-11 13:30:00,23.75,23.75,23.7,23.74,17400.0,21.034,21.034,20.9898,21.0252,17400.0
2005-08-11 13:40:00,23.74,23.74,23.69,23.71,17000.0,21.0252,21.0252,20.9809,20.9986,17000.0
2005-08-11 13:50:00,23.71,23.75,23.71,23.75,16000.0,20.9986,21.034,20.9986,21.034,16000.0
2005-08-11 14:00:00,23.75,23.75,23.73,23.73,11600.0,21.034,21.034,21.0163,21.0163,11600.0
2005-08-11 14:10:00,23.73,23.74,23.66,23.7,27200.0,21.0163,21.0252,20.9543,20.9898,27200.0
2005-08-11 14:20:00,23.69,23.71,23.68,23.7,21600.0,20.9809,20.9986,20.9721,20.9898,21600.0
2005-08-11 14:30:00,23.7,23.73,23.68,23.7,42600.0,20.9898,21.0163,20.9721,20.9898,42600.0
2005-08-11 14:40:00,23.7,23.74,23.7,23.74,35200.0,20.9898,21.0252,20.9898,21.0252,35200.0
2005-08-11 14:50:00,23.73,23.75,23.7,23.72,42200.0,21.0163,21.034,20.9898,21.0075,42200.0
2005-08-11 15:00:00,23.72,23.74,23.68,23.73,56400.0,21.0075,21.0252,20.9721,21.0163,56400.0
2005-08-11 15:10:00,23.73,23.83,23.68,23.83,67800.0,21.0163,21.1049,20.9721,21.1049,67800.0
2005-08-11 15:20:00,23.83,23.84,23.79,23.8,54800.0,21.1049,21.1138,21.0695,21.0783,54800.0
2005-08-11 15:30:00,23.81,23.86,23.79,23.86,79000.0,21.0872,21.1315,21.0695,21.1315,79000.0
2005-08-11 15:40:00,23.86,23.89,23.85,23.86,97000.0,21.1315,21.158,21.1226,21.1315,97000.0
2005-08-11 15:50:00,23.87,23.87,23.83,23.83,133200.0,21.1403,21.1403,21.1049,21.1049,133200.0
2005-08-12 09:30:00,23.78,23.8,23.66,23.7,88200.0,21.0606,21.0783,20.9543,20.9898,88200.0
2005-08-12 09:40:00,23.7,23.74,23.41,23.45,146600.0,20.9898,21.0252,20.7329,20.7684,146600.0
2005-08-12 09:50:00,23.45,23.65,23.45,23.58,58800.0,20.7684,20.9455,20.7684,20.8835,58800.0
2005-08-12 10:00:00,23.57,23.6,23.55,23.6,83200.0,20.8746,20.9012,20.8569,20.9012,83200.0
2005-08-12 10:10:00,23.59,23.62,23.57,23.59,26200.0,20.8923,20.9189,20.8746,20.8923,26200.0
2005-08-12 10:20:00,23.59,23.64,23.59,23.61,50400.0,20.8923,20.9366,20.8923,20.9101,50400.0
2005-08-12 10:30:00,23.61,23.63,23.6,23.6,17200.0,20.9101,20.9278,20.9012,20.9012,17200.0
2005-08-12 10:40:00,23.61,23.63,23.6,23.6,47200.0,20.9101,20.9278,20.9012,20.9012,47200.0
2005-08-12 10:50:00,23.6,23.63,23.6,23.63,63200.0,20.9012,20.9278,20.9012,20.9278,63200.0
2005-08-12 11:00:00,23.61,23.65,23.61,23.61,63400.0,20.9101,20.9455,20.9101,20.9101,63400.0
2005-08-12 11:10:00,23.6,23.63,23.6,23.61,52200.0,20.9012,20.9278,20.9012,20.9101,52200.0
2005-08-12 11:20:00,23.61,23.63,23.6,23.6,44000.0,20.9101,20.9278,20.9012,20.9012,44000.0
2005-08-12 11:30:00,23.6,23.64,23.59,23.64,66000.0,20.9012,20.9366,20.8923,20.9366,66000.0
2005-08-12 11:40:00,23.64,23.64,23.6,23.61,65800.0,20.9366,20.9366,20.9012,20.9101,65800.0
2005-08-12 11:50:00,23.61,23.61,23.5,23.52,89600.0,20.9101,20.9101,20.8126,20.8303,89600.0
2005-08-12 12:00:00,23.5,23.53,23.43,23.5,95600.0,20.8126,20.8392,20.7506,20.8126,95600.0
2005-08-12 12:10:00,23.5,23.5,23.46,23.5,29200.0,20.8126,20.8126,20.7772,20.8126,29200.0
2005-08-12 12:20:00,23.5,23.5,23.44,23.44,34600.0,20.8126,20.8126,20.7595,20.7595,34600.0
2005-08-12 12:30:00,23.46,23.48,23.42,23.42,36400.0,20.7772,20.7949,20.7418,20.7418,36400.0
2005-08-12 12:40:00,23.41,23.48,23.41,23.45,36600.0,20.7329,20.7949,20.7329,20.7684,36600.0
2005-08-12 12:50:00,23.43,23.46,23.42,23.45,39400.0,20.7506,20.7772,20.7418,20.7684,39400.0
2005-08-12 13:00:00,23.45,23.46,23.41,23.42,35600.0,20.7684,20.7772,20.7329,20.7418,35600.0
2005-08-12 13:10:00,23.42,23.45,23.42,23.45,27200.0,20.7418,20.7684,20.7418,20.7684,27200.0
2005-08-12 13:20:00,23.45,23.45,23.42,23.43,51800.0,20.7684,20.7684,20.7418,20.7506,51800.0
2005-08-12 13:30:00,23.43,23.43,23.39,23.41,38000.0,20.7506,20.7506,20.7152,20.7329,38000.0
2005-08-12 13:40:00,23.4,23.4,23.36,23.37,36600.0,20.7241,20.7241,20.6886,20.6975,36600.0
2005-08-12 13:50:00,23.36,23.4,23.35,23.35,45400.0,20.6886,20.7241,20.6798,20.6798,45400.0
2005-08-12 14:00:00,23.35,23.4,23.33,23.4,39400.0,20.6798,20.7241,20.6621,20.7241,39400.0
2005-08-12 14:10:00,23.4,23.4,23.38,23.39,36200.0,20.7241,20.7241,20.7064,20.7152,36200.0
2005-08-12 14:20:00,23.4,23.43,23.4,23.41,35800.0,20.7241,20.7506,20.7241,20.7329,35800.0
2005-08-12 14:30:00,23.41,23.43,23.41,23.43,16200.0,20.7329,20.7506,20.7329,20.7506,16200.0
2005-08-12 14:40:00,23.43,23.43,23.4,23.43,19800.0,20.7506,20.7506,20.7241,20.7506,19800.0
2005-08-12 14:50:00,23.43,23.45,23.42,23.45,32600.0,20.7506,20.7684,20.7418,20.7684,32600.0
2005-08-12 15:00:00,23.45,23.45,23.43,23.43,36000.0,20.7684,20.7684,20.7506,20.7506,36000.0
2005-08-12 15:10:00,23.43,23.45,23.42,23.43,30600.0,20.7506,20.7684,20.7418,20.7506,30600.0
2005-08-12 15:20:00,23.45,23.48,23.44,23.48,101400.0,20.7684,20.7949,20.7595,20.7949,101400.0
2005-08-12 15:30:00,23.48,23.5,23.47,23.48,119400.0,20.7949,20.8126,20.7861,20.7949,119400.0
2005-08-12 15:40:00,23.48,23.48,23.42,23.47,110000.0,20.7949,20.7949,20.7418,20.7861,110000.0
2005-08-12 15:50:00,23.46,23.46,23.39,23.43,332600.0,20.7772,20.7772,20.7152,20.7506,332600.0
2005-08-15 09:30:00,23.26,23.36,23.25,23.3,138200.0,20.6001,20.6886,20.5912,20.6355,138200.0
2005-08-15 09:40:00,23.3,23.43,23.29,23.43,46200.0,20.6355,20.7506,20.6267,20.7506,46200.0
2005-08-15 09:50:00,23.43,23.55,23.4,23.5,66000.0,20.7506,20.8569,20.7241,20.8126,66000.0
2005-08-15 10:00:00,23.5,23.61,23.38,23.55,107800.0,20.8126,20.9101,20.7064,20.8569,107800.0
2005-08-15 10:10:00,23.55,23.55,23.41,23.47,56200.0,20.8569,20.8569,20.7329,20.7861,56200.0
2005-08-15 10:20:00,23.47,23.5,23.43,23.49,49200.0,20.7861,20.8126,20.7506,20.8038,49200.0
2005-08-15 10:30:00,23.5,23.5,23.44,23.5,31000.0,20.8126,20.8126,20.7595,20.8126,31000.0
2005-08-15 10:40:00,23.5,23.5,23.43,23.48,125400.0,20.8126,20.8126,20.7506,20.7949,125400.0
2005-08-15 10:50:00,23.47,23.5,23.45,23.49,28200.0,20.7861,20.8126,20.7684,20.8038,28200.0
2005-08-15 11:00:00,23.5,23.5,23.46,23.47,77800.0,20.8126,20.8126,20.7772,20.7861,77800.0
2005-08-15 11:10:00,23.46,23.48,23.43,23.45,105400.0,20.7772,20.7949,20.7506,20.7684,105400.0
2005-08-15 11:20:00,23.45,23.46,23.43,23.45,35600.0,20.7684,20.7772,20.7506,20.7684,35600.0
2005-08-15 11:30:00,23.46,23.48,23.45,23.48,52000.0,20.7772,20.7949,20.7684,20.7949,52000.0
2005-08-15 11:40:00,23.48,23.48,23.42,23.45,62000.0,20.7949,20.7949,20.7418,20.7684,62000.0
2005-08-15 11:50:00,23.45,23.46,23.43,23.45,39200.0,20.7684,20.7772,20.7506,20.7684,39200.0
2005-08-15 12:00:00,23.45,23.48,23.44,23.46,25600.0,20.7684,20.7949,20.7595,20.7772,25600.0
2005-08-15 12:10:00,23.47,23.56,23.47,23.54,46400.0,20.7861,20.8658,20.7861,20.8481,46400.0
2005-08-15 12:20:00,23.54,23.6,23.53,23.6,78600.0,20.8481,20.9012,20.8392,20.9012,78600.0
2005-08-15 12:30:00,23.59,23.68,23.59,23.65,63600.0,20.8923,20.9721,20.8923,20.9455,63600.0
2005-08-15 12:40:00,23.65,23.69,23.61,23.61,50400.0,20.9455,20.9809,20.9101,20.9101,50400.0
2005-08-15 12:50:00,23.63,23.63,23.6,23.6,25200.0,20.9278,20.9278,20.9012,20.9012,25200.0
2005-08-15 13:00:00,23.6,23.61,23.54,23.55,64400.0,20.9012,20.9101,20.8481,20.8569,64400.0
2005-08-15 13:10:00,23.55,23.57,23.54,23.55,66000.0,20.8569,20.8746,20.8481,20.8569,66000.0
2005-08-15 13:20:00,23.54,23.57,23.54,23.55,46000.0,20.8481,20.8746,20.8481,20.8569,46000.0
2005-08-15 13:30:00,23.56,23.56,23.52,23.52,27600.0,20.8658,20.8658,20.8303,20.8303,27600.0
2005-08-15 13:40:00,23.52,23.55,23.5,23.55,73000.0,20.8303,20.8569,20.8126,20.8569,73000.0
2005-08-15 13:50:00,23.55,23.57,23.53,23.55,48000.0,20.8569,20.8746,20.8392,20.8569,48000.0
2005-08-15 14:00:00,23.55,23.55,23.52,23.53,40000.0,20.8569,20.8569,20.8303,20.8392,40000.0
2005-08-15 14:10:00,23.53,23.53,23.45,23.45,98800.0,20.8392,20.8392,20.7684,20.7684,98800.0
2005-08-15 14:20:00,23.46,23.52,23.43,23.52,52000.0,20.7772,20.8303,20.7506,20.8303,52000.0
2005-08-15 14:30:00,23.52,23.52,23.49,23.5,23800.0,20.8303,20.8303,20.8038,20.8126,23800.0
2005-08-15 14:40:00,23.5,23.5,23.43,23.45,50200.0,20.8126,20.8126,20.7506,20.7684,50200.0
2005-08-15 14:50:00,23.46,23.5,23.45,23.46,56600.0,20.7772,20.8126,20.7684,20.7772,56600.0
2005-08-15 15:00:00,23.48,23.5,23.45,23.48,52600.0,20.7949,20.8126,20.7684,20.7949,52600.0
2005-08-15 15:10:00,23.48,23.5,23.47,23.49,24400.0,20.7949,20.8126,20.7861,20.8038,24400.0
2005-08-15 15:20:00,23.49,23.49,23.47,23.47,31600.0,20.8038,20.8038,20.7861,20.7861,31600.0
2005-08-15 15:30:00,23.47,23.48,23.45,23.47,48400.0,20.7861,20.7949,20.7684,20.7861,48400.0
2005-08-15 15:40:00,23.47,23.48,23.47,23.47,27600.0,20.7861,20.7949,20.7861,20.7861,27600.0
2005-08-15 15:50:00,23.47,23.48,23.42,23.46,70600.0,20.7861,20.7949,20.7418,20.7772,70600.0
2005-08-16 09:30:00,23.42,23.46,23.19,23.24,82800.0,20.7418,20.7772,20.5381,20.5824,82800.0
2005-08-16 09:40:00,23.24,23.43,23.24,23.38,50800.0,20.5824,20.7506,20.5824,20.7064,50800.0
2005-08-16 09:50:00,23.38,23.45,23.38,23.43,39200.0,20.7064,20.7684,20.7064,20.7506,39200.0
2005-08-16 10:00:00,23.43,23.47,23.43,23.47,23600.0,20.7506,20.7861,20.7506,20.7861,23600.0
2005-08-16 10:10:00,23.47,23.47,23.4,23.43,50000.0,20.7861,20.7861,20.7241,20.7506,50000.0
2005-08-16 10:20:00,23.43,23.45,23.41,23.41,31000.0,20.7506,20.7684,20.7329,20.7329,31000.0
2005-08-16 10:30:00,23.42,23.45,23.36,23.37,63200.0,20.7418,20.7684,20.6886,20.6975,63200.0
2005-08-16 10:40:00,23.38,23.38,23.25,23.25,44800.0,20.7064,20.7064,20.5912,20.5912,44800.0
2005-08-16 10:50:00,23.26,23.26,23.18,23.24,71800.0,20.6001,20.6001,20.5292,20.5824,71800.0
2005-08-16 11:00:00,23.24,23.24,23.21,23.21,45200.0,20.5824,20.5824,20.5558,20.5558,45200.0
2005-08-16 11:10:00,23.21,23.21,23.19,23.19,32000.0,20.5558,20.5558,20.5381,20.5381,32000.0
2005-08-16 11:20:00,23.19,23.23,23.19,23.23,41800.0,20.5381,20.5735,20.5381,20.5735,41800.0
2005-08-16 11:30:00,23.23,23.28,23.23,23.25,40600.0,20.5735,20.6178,20.5735,20.5912,40600.0
2005-08-16 11:40:00,23.25,23.28,23.25,23.27,25600.0,20.5912,20.6178,20.5912,20.6089,25600.0
2005-08-16 11:50:00,23.28,23.28,23.25,23.27,41000.0,20.6178,20.6178,20.5912,20.6089,41000.0
2005-08-16 12:00:00,23.28,23.34,23.26,23.34,29200.0,20.6178,20.6709,20.6001,20.6709,29200.0
2005-08-16 12:10:00,23.34,23.36,23.33,23.35,38800.0,20.6709,20.6886,20.6621,20.6798,38800.0
2005-08-16 12:20:00,23.35,23.36,23.33,23.36,23200.0,20.6798,20.6886,20.6621,20.6886,23200.0
2005-08-16 12:30:00,23.36,23.37,23.33,23.33,47000.0,20.6886,20.6975,20.6621,20.6621,47000.0
2005-08-16 12:40:00,23.33,23.34,23.3,23.3,14400.0,20.6621,20.6709,20.6355,20.6355,14400.0
2005-08-16 12:50:00,23.3,23.3,23.28,23.28,28200.0,20.6355,20.6355,20.6178,20.6178,28200.0
2005-08-16 13:00:00,23.28,23.31,23.26,23.26,30000.0,20.6178,20.6444,20.6001,20.6001,30000.0
2005-08-16 13:10:00,23.27,23.31,23.27,23.31,15600.0,20.6089,20.6444,20.6089,20.6444,15600.0
2005-08-16 13:20:00,23.31,23.34,23.3,23.3,37400.0,20.6444,20.6709,20.6355,20.6355,37400.0
2005-08-16 13:30:00,23.3,23.32,23.28,23.28,26600.0,20.6355,20.6532,20.6178,20.6178,26600.0
2005-08-16 13:40:00,23.29,23.31,23.29,23.29,15800.0,20.6267,20.6444,20.6267,20.6267,15800.0
2005-08-16 13:50:00,23.29,23.29,23.22,23.22,43400.0,20.6267,20.6267,20.5647,20.5647,43400.0
2005-08-16 14:00:00,23.22,23.25,23.22,23.24,32400.0,20.5647,20.5912,20.5647,20.5824,32400.0
2005-08-16 14:10:00,23.24,23.25,23.21,23.21,35000.0,20.5824,20.5912,20.5558,20.5558,35000.0
2005-08-16 14:20:00,23.2,23.27,23.2,23.27,27800.0,20.5469,20.6089,20.5469,20.6089,27800.0
2005-08-16 14:30:00,23.26,23.3,23.26,23.3,36600.0,20.6001,20.6355,20.6001,20.6355,36600.0
2005-08-16 14:40:00,23.3,23.3,23.26,23.27,47400.0,20.6355,20.6355,20.6001,20.6089,47400.0
2005-08-16 14:50:00,23.26,23.28,23.24,23.25,54200.0,20.6001,20.6178,20.5824,20.5912,54200.0
2005-08-16 15:00:00,23.25,23.26,23.19,23.21,112800.0,20.5912,20.6001,20.5381,20.5558,112800.0
2005-08-16 15:10:00,23.21,23.21,23.18,23.2,50200.0,20.5558,20.5558,20.5292,20.5469,50200.0
2005-08-16 15:20:00,23.2,23.2,23.13,23.16,102400.0,20.5469,20.5469,20.4849,20.5115,102400.0
2005-08-16 15:30:00,23.17,23.17,23.1,23.14,178400.0,20.5204,20.5204,20.4584,20.4938,178400.0
2005-08-16 15:40:00,23.14,23.24,23.14,23.23,118000.0,20.4938,20.5824,20.4938,20.5735,118000.0
2005-08-16 15:50:00,23.23,23.25,23.21,23.24,139400.0,20.5735,20.5912,20.5558,20.5824,139400.0
2005-08-17 09:30:00,23.21,23.26,23.18,23.19,47200.0,20.5558,20.6001,20.5292,20.5381,47200.0
2005-08-17 09:40:00,23.21,23.24,23.18,23.24,48400.0,20.5558,20.5824,20.5292,20.5824,48400.0
2005-08-17 09:50:00,23.23,23.25,23.11,23.17,58000.0,20.5735,20.5912,20.4672,20.5204,58000.0
2005-08-17 10:00:00,23.17,23.22,23.15,23.16,86000.0,20.5204,20.5647,20.5027,20.5115,86000.0
2005-08-17 10:10:00,23.16,23.19,23.11,23.15,37200.0,20.5115,20.5381,20.4672,20.5027,37200.0
2005-08-17 10:20:00,23.14,23.17,23.11,23.11,27800.0,20.4938,20.5204,20.4672,20.4672,27800.0
2005-08-17 10:30:00,23.11,23.11,22.95,23.07,115400.0,20.4672,20.4672,20.3255,20.4318,115400.0
2005-08-17 10:40:00,23.06,23.2,23.06,23.17,90600.0,20.423,20.5469,20.423,20.5204,90600.0
2005-08-17 10:50:00,23.16,23.25,23.14,23.2,50200.0,20.5115,20.5912,20.4938,20.5469,50200.0
2005-08-17 11:00:00,23.2,23.25,23.2,23.21,56600.0,20.5469,20.5912,20.5469,20.5558,56600.0
2005-08-17 11:10:00,23.21,23.3,23.21,23.28,42200.0,20.5558,20.6355,20.5558,20.6178,42200.0
2005-08-17 11:20:00,23.28,23.3,23.27,23.27,26000.0,20.6178,20.6355,20.6089,20.6089,26000.0
2005-08-17 11:30:00,23.29,23.31,23.28,23.31,21600.0,20.6267,20.6444,20.6178,20.6444,21600.0
2005-08-17 11:40:00,23.31,23.33,23.3,23.33,9400.0,20.6444,20.6621,20.6355,20.6621,9400.0
2005-08-17 11:50:00,23.34,23.34,23.32,23.32,9800.0,20.6709,20.6709,20.6532,20.6532,9800.0
2005-08-17 12:00:00,23.32,23.38,23.32,23.35,15800.0,20.6532,20.7064,20.6532,20.6798,15800.0
2005-08-17 12:10:00,23.35,23.39,23.34,23.38,24400.0,20.6798,20.7152,20.6709,20.7064,24400.0
2005-08-17 12:20:00,23.38,23.43,23.38,23.42,35600.0,20.7064,20.7506,20.7064,20.7418,35600.0
2005-08-17 12:30:00,23.43,23.46,23.42,23.43,24400.0,20.7506,20.7772,20.7418,20.7506,24400.0
2005-08-17 12:40:00,23.43,23.43,23.36,23.36,21800.0,20.7506,20.7506,20.6886,20.6886,21800.0
2005-08-17 12:50:00,23.36,23.39,23.36,23.39,17200.0,20.6886,20.7152,20.6886,20.7152,17200.0
2005-08-17 13:00:00,23.39,23.41,23.38,23.39,38400.0,20.7152,20.7329,20.7064,20.7152,38400.0
2005-08-17 13:10:00,23.39,23.42,23.39,23.42,20000.0,20.7152,20.7418,20.7152,20.7418,20000.0
2005-08-17 13:20:00,23.41,23.42,23.4,23.4,58200.0,20.7329,20.7418,20.7241,20.7241,58200.0
2005-08-17 13:30:00,23.4,23.41,23.38,23.39,37200.0,20.7241,20.7329,20.7064,20.7152,37200.0
2005-08-17 13:40:00,23.39,23.41,23.38,23.41,10800.0,20.7152,20.7329,20.7064,20.7329,10800.0
2005-08-17 13:50:00,23.41,23.41,23.4,23.4,10800.0,20.7329,20.7329,20.7241,20.7241,10800.0
2005-08-17 14:00:00,23.41,23.43,23.38,23.38,18800.0,20.7329,20.7506,20.7064,20.7064,18800.0
2005-08-17 14:10:00,23.38,23.41,23.36,23.38,28800.0,20.7064,20.7329,20.6886,20.7064,28800.0
2005-08-17 14:20:00,23.39,23.42,23.36,23.39,28200.0,20.7152,20.7418,20.6886,20.7152,28200.0
2005-08-17 14:30:00,23.39,23.4,23.36,23.37,23200.0,20.7152,20.7241,20.6886,20.6975,23200.0
2005-08-17 14:40:00,23.37,23.39,23.29,23.35,45600.0,20.6975,20.7152,20.6267,20.6798,45600.0
2005-08-17 14:50:00,23.35,23.37,23.33,23.34,19800.0,20.6798,20.6975,20.6621,20.6709,19800.0
2005-08-17 15:00:00,23.34,23.39,23.33,23.38,27200.0,20.6709,20.7152,20.6621,20.7064,27200.0
2005-08-17 15:10:00,23.39,23.45,23.37,23.4,42600.0,20.7152,20.7684,20.6975,20.7241,42600.0
2005-08-17 15:20:00,23.4,23.4,23.33,23.33,37000.0,20.7241,20.7241,20.6621,20.6621,37000.0
2005-08-17 15:30:00,23.34,23.37,23.33,23.36,30000.0,20.6709,20.6975,20.6621,20.6886,30000.0
2005-08-17 15:40:00,23.36,23.39,23.36,23.38,45400.0,20.6886,20.7152,20.6886,20.7064,45400.0
2005-08-17 15:50:00,23.38,23.4,23.32,23.33,133600.0,20.7064,20.7241,20.6532,20.6621,133600.0
2005-08-18 09:30:00,23.23,23.23,23.1,23.11,93200.0,20.5735,20.5735,20.4584,20.4672,93200.0
2005-08-18 09:40:00,23.1,23.2,23.08,23.08,73000.0,20.4584,20.5469,20.4407,20.4407,73000.0
2005-08-18 09:50:00,23.08,23.2,23.07,23.15,101400.0,20.4407,20.5469,20.4318,20.5027,101400.0
2005-08-18 10:00:00,23.16,23.25,23.16,23.25,64000.0,20.5115,20.5912,20.5115,20.5912,64000.0
2005-08-18 10:10:00,23.25,23.25,23.2,23.25,62200.0,20.5912,20.5912,20.5469,20.5912,62200.0
2005-08-18 10:20:00,23.25,23.28,23.24,23.28,53000.0,20.5912,20.6178,20.5824,20.6178,53000.0
2005-08-18 10:30:00,23.25,23.28,23.23,23.25,114400.0,20.5912,20.6178,20.5735,20.5912,114400.0
2005-08-18 10:40:00,23.25,23.25,23.2,23.2,37600.0,20.5912,20.5912,20.5469,20.5469,37600.0
2005-08-18 10:50:00,23.2,23.23,23.17,23.18,50800.0,20.5469,20.5735,20.5204,20.5292,50800.0
2005-08-18 11:00:00,23.18,23.22,23.17,23.22,40200.0,20.5292,20.5647,20.5204,20.5647,40200.0
2005-08-18 11:10:00,23.22,23.25,23.21,23.25,50800.0,20.5647,20.5912,20.5558,20.5912,50800.0
2005-08-18 11:20:00,23.24,23.25,23.22,23.23,52600.0,20.5824,20.5912,20.5647,20.5735,52600.0
2005-08-18 11:30:00,23.23,23.25,23.16,23.17,22400.0,20.5735,20.5912,20.5115,20.5204,22400.0
2005-08-18 11:40:00,23.18,23.21,23.17,23.18,16400.0,20.5292,20.5558,20.5204,20.5292,16400.0
2005-08-18 11:50:00,23.18,23.2,23.17,23.17,9600.0,20.5292,20.5469,20.5204,20.5204,9600.0
2005-08-18 12:00:00,23.17,23.18,23.15,23.16,61200.0,20.5204,20.5292,20.5027,20.5115,61200.0
2005-08-18 12:10:00,23.17,23.18,23.17,23.18,16400.0,20.5204,20.5292,20.5204,20.5292,16400.0
2005-08-18 12:20:00,23.18,23.22,23.17,23.22,31200.0,20.5292,20.5647,20.5204,20.5647,31200.0
2005-08-18 12:30:00,23.22,23.24,23.21,23.21,30200.0,20.5647,20.5824,20.5558,20.5558,30200.0
2005-08-18 12:40:00,23.21,23.22,23.18,23.19,28600.0,20.5558,20.5647,20.5292,20.5381,28600.0
2005-08-18 12:50:00,23.2,23.21,23.2,23.2,13000.0,20.5469,20.5558,20.5469,20.5469,13000.0
2005-08-18 13:00:00,23.21,23.21,23.2,23.21,25000.0,20.5558,20.5558,20.5469,20.5558,25000.0
2005-08-18 13:10:00,23.21,23.22,23.2,23.22,18600.0,20.5558,20.5647,20.5469,20.5647,18600.0
2005-08-18 13:20:00,23.22,23.3,23.22,23.3,56600.0,20.5647,20.6355,20.5647,20.6355,56600.0
2005-08-18 13:30:00,23.29,23.31,23.29,23.29,49800.0,20.6267,20.6444,20.6267,20.6267,49800.0
2005-08-18 13:40:00,23.29,23.3,23.25,23.25,36800.0,20.6267,20.6355,20.5912,20.5912,36800.0
2005-08-18 13:50:00,23.27,23.27,23.22,23.23,46400.0,20.6089,20.6089,20.5647,20.5735,46400.0
2005-08-18 14:00:00,23.22,23.22,23.18,23.18,23400.0,20.5647,20.5647,20.5292,20.5292,23400.0
2005-08-18 14:10:00,23.18,23.18,23.15,23.16,26200.0,20.5292,20.5292,20.5027,20.5115,26200.0
2005-08-18 14:20:00,23.17,23.18,23.15,23.15,46200.0,20.5204,20.5292,20.5027,20.5027,46200.0
2005-08-18 14:30:00,23.16,23.21,23.13,23.21,95600.0,20.5115,20.5558,20.4849,20.5558,95600.0
2005-08-18 14:40:00,23.21,23.21,23.16,23.19,24600.0,20.5558,20.5558,20.5115,20.5381,24600.0
2005-08-18 14:50:00,23.19,23.2,23.17,23.18,26800.0,20.5381,20.5469,20.5204,20.5292,26800.0
2005-08-18 15:00:00,23.18,23.22,23.15,23.17,69800.0,20.5292,20.5647,20.5027,20.5204,69800.0
2005-08-18 15:10:00,23.17,23.22,23.13,23.15,49800.0,20.5204,20.5647,20.4849,20.5027,49800.0
2005-08-18 15:20:00,23.15,23.15,23.1,23.11,47200.0,20.5027,20.5027,20.4584,20.4672,47200.0
2005-08-18 15:30:00,23.11,23.16,23.11,23.16,59600.0,20.4672,20.5115,20.4672,20.5115,59600.0
2005-08-18 15:40:00,23.16,23.2,23.13,23.17,95000.0,20.5115,20.5469,20.4849,20.5204,95000.0
2005-08-18 15:50:00,23.17,23.17,23.09,23.09,132000.0,20.5204,20.5204,20.4495,20.4495,132000.0
2005-08-19 09:30:00,23.08,23.16,23.01,23.14,592000.0,20.4407,20.5115,20.3787,20.4938,592000.0
2005-08-19 09:40:00,23.13,23.15,23.05,23.08,138400.0,20.4849,20.5027,20.4141,20.4407,138400.0
2005-08-19 09:50:00,23.09,23.16,23.09,23.11,84600.0,20.4495,20.5115,20.4495,20.4672,84600.0
2005-08-19 10:00:00,23.11,23.15,23.1,23.1,163400.0,20.4672,20.5027,20.4584,20.4584,163400.0
2005-08-19 10:10:00,23.11,23.11,23.08,23.09,72400.0,20.4672,20.4672,20.4407,20.4495,72400.0
2005-08-19 10:20:00,23.09,23.13,23.09,23.13,63800.0,20.4495,20.4849,20.4495,20.4849,63800.0
2005-08-19 10:30:00,23.13,23.13,23.1,23.11,38800.0,20.4849,20.4849,20.4584,20.4672,38800.0
2005-08-19 10:40:00,23.11,23.13,23.08,23.1,87400.0,20.4672,20.4849,20.4407,20.4584,87400.0
2005-08-19 10:50:00,23.1,23.12,23.08,23.1,48000.0,20.4584,20.4761,20.4407,20.4584,48000.0
2005-08-19 11:00:00,23.11,23.13,23.06,23.11,56800.0,20.4672,20.4849,20.423,20.4672,56800.0
2005-08-19 11:10:00,23.11,23.13,23.11,23.13,37000.0,20.4672,20.4849,20.4672,20.4849,37000.0
2005-08-19 11:20:00,23.12,23.13,23.11,23.11,35400.0,20.4761,20.4849,20.4672,20.4672,35400.0
2005-08-19 11:30:00,23.11,23.13,23.11,23.13,24800.0,20.4672,20.4849,20.4672,20.4849,24800.0
2005-08-19 11:40:00,23.13,23.15,23.11,23.13,33600.0,20.4849,20.5027,20.4672,20.4849,33600.0
2005-08-19 11:50:00,23.12,23.13,23.1,23.11,23800.0,20.4761,20.4849,20.4584,20.4672,23800.0
2005-08-19 12:00:00,23.11,23.13,23.1,23.12,16000.0,20.4672,20.4849,20.4584,20.4761,16000.0
2005-08-19 12:10:00,23.13,23.13,23.11,23.12,31200.0,20.4849,20.4849,20.4672,20.4761,31200.0
2005-08-19 12:20:00,23.12,23.13,23.11,23.11,24000.0,20.4761,20.4849,20.4672,20.4672,24000.0
2005-08-19 12:30:00,23.11,23.13,23.07,23.11,33400.0,20.4672,20.4849,20.4318,20.4672,33400.0
2005-08-19 12:40:00,23.1,23.13,23.1,23.13,26600.0,20.4584,20.4849,20.4584,20.4849,26600.0
2005-08-19 12:50:00,23.12,23.14,23.11,23.11,22200.0,20.4761,20.4938,20.4672,20.4672,22200.0
2005-08-19 13:00:00,23.12,23.13,23.11,23.12,30600.0,20.4761,20.4849,20.4672,20.4761,30600.0
2005-08-19 13:10:00,23.12,23.13,23.07,23.11,48600.0,20.4761,20.4849,20.4318,20.4672,48600.0
2005-08-19 13:20:00,23.11,23.11,23.09,23.09,106800.0,20.4672,20.4672,20.4495,20.4495,106800.0
2005-08-19 13:30:00,23.09,23.1,23.08,23.09,44200.0,20.4495,20.4584,20.4407,20.4495,44200.0
2005-08-19 13:40:00,23.08,23.09,23.06,23.07,40200.0,20.4407,20.4495,20.423,20.4318,40200.0
2005-08-19 13:50:00,23.07,23.09,23.06,23.07,21400.0,20.4318,20.4495,20.423,20.4318,21400.0
2005-08-19 14:00:00,23.07,23.1,23.07,23.07,26400.0,20.4318,20.4584,20.4318,20.4318,26400.0
2005-08-19 14:10:00,23.07,23.08,23.05,23.06,51600.0,20.4318,20.4407,20.4141,20.423,51600.0
2005-08-19 14:20:00,23.05,23.07,23.04,23.05,47200.0,20.4141,20.4318,20.4052,20.4141,47200.0
2005-08-19 14:30:00,23.05,23.07,23.03,23.03,54800.0,20.4141,20.4318,20.3964,20.3964,54800.0
2005-08-19 14:40:00,23.03,23.06,23.02,23.06,184800.0,20.3964,20.423,20.3875,20.423,184800.0
2005-08-19 14:50:00,23.06,23.07,23.04,23.05,99000.0,20.423,20.4318,20.4052,20.4141,99000.0
2005-08-19 15:00:00,23.05,23.07,23.04,23.06,64800.0,20.4141,20.4318,20.4052,20.423,64800.0
2005-08-19 15:10:00,23.07,23.09,23.06,23.09,103200.0,20.4318,20.4495,20.423,20.4495,103200.0
2005-08-19 15:20:00,23.09,23.09,23.05,23.07,44000.0,20.4495,20.4495,20.4141,20.4318,44000.0
2005-08-19 15:30:00,23.07,23.07,23.01,23.07,117800.0,20.4318,20.4318,20.3787,20.4318,117800.0
2005-08-19 15:40:00,23.07,23.1,23.06,23.08,62400.0,20.4318,20.4584,20.423,20.4407,62400.0
2005-08-19 15:50:00,23.08,23.13,23.02,23.05,261600.0,20.4407,20.4849,20.3875,20.4141,261600.0
2005-08-22 09:30:00,23.03,23.06,22.89,23.03,556600.0,20.3964,20.423,20.2724,20.3964,556600.0
2005-08-22 09:40:00,23.02,23.13,22.98,23.07,131400.0,20.3875,20.4849,20.3521,20.4318,131400.0
2005-08-22 09:50:00,23.08,23.08,22.95,23.08,186800.0,20.4407,20.4407,20.3255,20.4407,186800.0
2005-08-22 10:00:00,23.08,23.08,22.95,23.06,128400.0,20.4407,20.4407,20.3255,20.423,128400.0
2005-08-22 10:10:00,23.07,23.07,22.95,23.02,126000.0,20.4318,20.4318,20.3255,20.3875,126000.0
2005-08-22 10:20:00,23.01,23.04,22.98,23.03,98000.0,20.3787,20.4052,20.3521,20.3964,98000.0
2005-08-22 10:30:00,23.05,23.06,22.97,23.0,72400.0,20.4141,20.423,20.3432,20.3698,72400.0
2005-08-22 10:40:00,23.0,23.0,22.92,22.98,108800.0,20.3698,20.3698,20.299,20.3521,108800.0
2005-08-22 10:50:00,22.99,23.0,22.94,22.95,137800.0,20.361,20.3698,20.3167,20.3255,137800.0
2005-08-22 11:00:00,22.95,22.97,22.95,22.96,125600.0,20.3255,20.3432,20.3255,20.3344,125600.0
2005-08-22 11:10:00,22.96,22.96,22.87,22.88,163800.0,20.3344,20.3344,20.2547,20.2635,163800.0
2005-08-22 11:20:00,22.88,22.9,22.8,22.8,117200.0,20.2635,20.2812,20.1927,20.1927,117200.0
2005-08-22 11:30:00,22.81,22.82,22.68,22.68,167400.0,20.2015,20.2104,20.0864,20.0864,167400.0
2005-08-22 11:40:00,22.68,22.68,22.61,22.65,190200.0,20.0864,20.0864,20.0244,20.0598,190200.0
2005-08-22 11:50:00,22.67,22.71,22.65,22.68,56800.0,20.0776,20.113,20.0598,20.0864,56800.0
2005-08-22 12:00:00,22.67,22.7,22.65,22.7,56400.0,20.0776,20.1041,20.0598,20.1041,56400.0
2005-08-22 12:10:00,22.7,22.72,22.69,22.71,104200.0,20.1041,20.1218,20.0953,20.113,104200.0
2005-08-22 12:20:00,22.72,22.75,22.7,22.71,82000.0,20.1218,20.1484,20.1041,20.113,82000.0
2005-08-22 12:30:00,22.7,22.72,22.68,22.71,159200.0,20.1041,20.1218,20.0864,20.113,159200.0
2005-08-22 12:40:00,22.71,22.72,22.7,22.72,32400.0,20.113,20.1218,20.1041,20.1218,32400.0
2005-08-22 12:50:00,22.72,22.73,22.71,22.72,41200.0,20.1218,20.1307,20.113,20.1218,41200.0
2005-08-22 13:00:00,22.72,22.74,22.7,22.74,48400.0,20.1218,20.1395,20.1041,20.1395,48400.0
2005-08-22 13:10:00,22.74,22.79,22.72,22.78,91200.0,20.1395,20.1838,20.1218,20.175,91200.0
2005-08-22 13:20:00,22.79,22.83,22.78,22.83,71800.0,20.1838,20.2193,20.175,20.2193,71800.0
2005-08-22 13:30:00,22.83,22.85,22.8,22.85,62000.0,20.2193,20.237,20.1927,20.237,62000.0
2005-08-22 13:40:00,22.84,22.85,22.81,22.85,36400.0,20.2281,20.237,20.2015,20.237,36400.0
2005-08-22 13:50:00,22.84,22.85,22.82,22.82,39200.0,20.2281,20.237,20.2104,20.2104,39200.0
2005-08-22 14:00:00,22.82,22.82,22.72,22.73,124400.0,20.2104,20.2104,20.1218,20.1307,124400.0
2005-08-22 14:10:00,22.73,22.77,22.72,22.74,84400.0,20.1307,20.1661,20.1218,20.1395,84400.0
2005-08-22 14:20:00,22.74,22.78,22.74,22.77,29600.0,20.1395,20.175,20.1395,20.1661,29600.0
2005-08-22 14:30:00,22.77,22.8,22.77,22.78,79400.0,20.1661,20.1927,20.1661,20.175,79400.0
2005-08-22 14:40:00,22.79,22.8,22.77,22.78,128000.0,20.1838,20.1927,20.1661,20.175,128000.0
2005-08-22 14:50:00,22.79,22.82,22.78,22.81,38800.0,20.1838,20.2104,20.175,20.2015,38800.0
2005-08-22 15:00:00,22.8,22.82,22.77,22.79,34400.0,20.1927,20.2104,20.1661,20.1838,34400.0
2005-08-22 15:10:00,22.78,22.82,22.78,22.82,31200.0,20.175,20.2104,20.175,20.2104,31200.0
2005-08-22 15:20:00,22.82,22.85,22.8,22.85,124800.0,20.2104,20.237,20.1927,20.237,124800.0
2005-08-22 15:30:00,22.86,22.9,22.84,22.85,164600.0,20.2458,20.2812,20.2281,20.237,164600.0
2005-08-22 15:40:00,22.85,22.9,22.85,22.89,77200.0,20.237,20.2812,20.237,20.2724,77200.0
2005-08-22 15:50:00,22.9,22.92,22.87,22.89,164200.0,20.2812,20.299,20.2547,20.2724,164200.0
2005-08-23 09:30:00,22.87,23.14,22.87,23.11,198200.0,20.2547,20.4938,20.2547,20.4672,198200.0
2005-08-23 09:40:00,23.1,23.11,22.99,23.02,71400.0,20.4584,20.4672,20.361,20.3875,71400.0
2005-08-23 09:50:00,23.02,23.03,22.94,22.97,103200.0,20.3875,20.3964,20.3167,20.3432,103200.0
2005-08-23 10:00:00,22.98,23.05,22.96,23.0,68000.0,20.3521,20.4141,20.3344,20.3698,68000.0
2005-08-23 10:10:00,23.0,23.07,22.98,23.0,82200.0,20.3698,20.4318,20.3521,20.3698,82200.0
2005-08-23 10:20:00,22.99,23.0,22.96,22.98,48400.0,20.361,20.3698,20.3344,20.3521,48400.0
2005-08-23 10:30:00,23.0,23.03,22.92,22.92,69800.0,20.3698,20.3964,20.299,20.299,69800.0
2005-08-23 10:40:00,22.93,23.0,22.91,23.0,52600.0,20.3078,20.3698,20.2901,20.3698,52600.0
2005-08-23 10:50:00,23.0,23.0,22.96,22.99,27600.0,20.3698,20.3698,20.3344,20.361,27600.0
2005-08-23 11:00:00,22.99,23.0,22.96,22.99,105600.0,20.361,20.3698,20.3344,20.361,105600.0
2005-08-23 11:10:00,23.0,23.0,22.96,23.0,67400.0,20.3698,20.3698,20.3344,20.3698,67400.0
2005-08-23 11:20:00,22.99,23.0,22.97,22.97,50400.0,20.361,20.3698,20.3432,20.3432,50400.0
2005-08-23 11:30:00,22.98,22.98,22.96,22.96,120000.0,20.3521,20.3521,20.3344,20.3344,120000.0
2005-08-23 11:40:00,22.97,22.98,22.93,22.96,155000.0,20.3432,20.3521,20.3078,20.3344,155000.0
2005-08-23 11:50:00,22.96,22.98,22.95,22.98,86000.0,20.3344,20.3521,20.3255,20.3521,86000.0
2005-08-23 12:00:00,22.98,22.98,22.93,22.97,23200.0,20.3521,20.3521,20.3078,20.3432,23200.0
2005-08-23 12:10:00,22.97,22.98,22.95,22.96,15400.0,20.3432,20.3521,20.3255,20.3344,15400.0
2005-08-23 12:20:00,22.96,22.98,22.93,22.93,40000.0,20.3344,20.3521,20.3078,20.3078,40000.0
2005-08-23 12:30:00,22.94,22.94,22.91,22.91,32600.0,20.3167,20.3167,20.2901,20.2901,32600.0
2005-08-23 12:40:00,22.91,22.91,22.88,22.88,89000.0,20.2901,20.2901,20.2635,20.2635,89000.0
2005-08-23 12:50:00,22.88,22.88,22.82,22.82,65400.0,20.2635,20.2635,20.2104,20.2104,65400.0
2005-08-23 13:00:00,22.84,22.88,22.82,22.85,46600.0,20.2281,20.2635,20.2104,20.237,46600.0
2005-08-23 13:10:00,22.86,22.86,22.8,22.82,94800.0,20.2458,20.2458,20.1927,20.2104,94800.0
2005-08-23 13:20:00,22.82,22.82,22.79,22.82,41600.0,20.2104,20.2104,20.1838,20.2104,41600.0
2005-08-23 13:30:00,22.83,22.86,22.82,22.86,56400.0,20.2193,20.2458,20.2104,20.2458,56400.0
2005-08-23 13:40:00,22.86,22.98,22.85,22.98,134000.0,20.2458,20.3521,20.237,20.3521,134000.0
2005-08-23 13:50:00,22.98,22.98,22.93,22.95,35200.0,20.3521,20.3521,20.3078,20.3255,35200.0
2005-08-23 14:00:00,22.96,23.0,22.95,23.0,162400.0,20.3344,20.3698,20.3255,20.3698,162400.0
2005-08-23 14:10:00,23.0,23.02,22.99,23.0,120000.0,20.3698,20.3875,20.361,20.3698,120000.0
2005-08-23 14:20:00,23.0,23.01,22.98,23.0,94000.0,20.3698,20.3787,20.3521,20.3698,94000.0
2005-08-23 14:30:00,23.0,23.05,22.98,23.05,131400.0,20.3698,20.4141,20.3521,20.4141,131400.0
2005-08-23 14:40:00,23.05,23.06,23.04,23.05,108400.0,20.4141,20.423,20.4052,20.4141,108400.0
2005-08-23 14:50:00,23.05,23.06,23.04,23.04,80000.0,20.4141,20.423,20.4052,20.4052,80000.0
2005-08-23 15:00:00,23.04,23.06,23.02,23.03,63000.0,20.4052,20.423,20.3875,20.3964,63000.0
2005-08-23 15:10:00,23.03,23.03,22.97,22.98,89800.0,20.3964,20.3964,20.3432,20.3521,89800.0
2005-08-23 15:20:00,22.98,23.0,22.98,23.0,71600.0,20.3521,20.3698,20.3521,20.3698,71600.0
2005-08-23 15:30:00,23.0,23.0,22.99,23.0,81600.0,20.3698,20.3698,20.361,20.3698,81600.0
2005-08-23 15:40:00,23.0,23.06,22.99,23.06,279400.0,20.3698,20.423,20.361,20.423,279400.0
2005-08-23 15:50:00,23.06,23.06,22.97,22.98,388600.0,20.423,20.423,20.3432,20.3521,388600.0
2005-08-24 09:30:00,22.89,23.04,22.83,22.9,139000.0,20.2724,20.4052,20.2193,20.2812,139000.0
2005-08-24 09:40:00,22.92,23.21,22.88,23.18,210000.0,20.299,20.5558,20.2635,20.5292,210000.0
2005-08-24 09:50:00,23.18,23.2,23.13,23.17,142000.0,20.5292,20.5469,20.4849,20.5204,142000.0
2005-08-24 10:00:00,23.17,23.17,23.13,23.13,72600.0,20.5204,20.5204,20.4849,20.4849,72600.0
2005-08-24 10:10:00,23.13,23.14,23.08,23.1,65000.0,20.4849,20.4938,20.4407,20.4584,65000.0
2005-08-24 10:20:00,23.1,23.16,23.03,23.13,201800.0,20.4584,20.5115,20.3964,20.4849,201800.0
2005-08-24 10:30:00,23.13,23.18,23.13,23.15,192800.0,20.4849,20.5292,20.4849,20.5027,192800.0
2005-08-24 10:40:00,23.15,23.19,23.14,23.16,209800.0,20.5027,20.5381,20.4938,20.5115,209800.0
2005-08-24 10:50:00,23.16,23.16,23.14,23.15,74800.0,20.5115,20.5115,20.4938,20.5027,74800.0
2005-08-24 11:00:00,23.16,23.18,23.13,23.16,110000.0,20.5115,20.5292,20.4849,20.5115,110000.0
2005-08-24 11:10:00,23.16,23.18,23.14,23.18,128600.0,20.5115,20.5292,20.4938,20.5292,128600.0
2005-08-24 11:20:00,23.18,23.2,23.15,23.16,37200.0,20.5292,20.5469,20.5027,20.5115,37200.0
2005-08-24 11:30:00,23.16,23.18,23.16,23.17,137600.0,20.5115,20.5292,20.5115,20.5204,137600.0
2005-08-24 11:40:00,23.17,23.2,23.16,23.2,36600.0,20.5204,20.5469,20.5115,20.5469,36600.0
2005-08-24 11:50:00,23.18,23.25,23.17,23.23,62000.0,20.5292,20.5912,20.5204,20.5735,62000.0
2005-08-24 12:00:00,23.23,23.28,23.22,23.28,68400.0,20.5735,20.6178,20.5647,20.6178,68400.0
2005-08-24 12:10:00,23.29,23.36,23.28,23.33,119800.0,20.6267,20.6886,20.6178,20.6621,119800.0
2005-08-24 12:20:00,23.33,23.36,23.27,23.36,84800.0,20.6621,20.6886,20.6089,20.6886,84800.0
2005-08-24 12:30:00,23.35,23.37,23.31,23.36,71800.0,20.6798,20.6975,20.6444,20.6886,71800.0
2005-08-24 12:40:00,23.36,23.36,23.33,23.36,41600.0,20.6886,20.6886,20.6621,20.6886,41600.0
2005-08-24 12:50:00,23.35,23.38,23.33,23.35,90400.0,20.6798,20.7064,20.6621,20.6798,90400.0
2005-08-24 13:00:00,23.35,23.36,23.32,23.35,69800.0,20.6798,20.6886,20.6532,20.6798,69800.0
2005-08-24 13:10:00,23.35,23.39,23.34,23.36,40400.0,20.6798,20.7152,20.6709,20.6886,40400.0
2005-08-24 13:20:00,23.36,23.38,23.36,23.38,26800.0,20.6886,20.7064,20.6886,20.7064,26800.0
2005-08-24 13:30:00,23.38,23.38,23.36,23.38,42800.0,20.7064,20.7064,20.6886,20.7064,42800.0
2005-08-24 13:40:00,23.38,23.39,23.35,23.35,58600.0,20.7064,20.7152,20.6798,20.6798,58600.0
2005-08-24 13:50:00,23.36,23.38,23.35,23.37,47800.0,20.6886,20.7064,20.6798,20.6975,47800.0
2005-08-24 14:00:00,23.38,23.39,23.37,23.39,36800.0,20.7064,20.7152,20.6975,20.7152,36800.0
2005-08-24 14:10:00,23.39,23.41,23.38,23.41,72400.0,20.7152,20.7329,20.7064,20.7329,72400.0
2005-08-24 14:20:00,23.41,23.41,23.36,23.4,119400.0,20.7329,20.7329,20.6886,20.7241,119400.0
2005-08-24 14:30:00,23.4,23.46,23.37,23.45,127400.0,20.7241,20.7772,20.6975,20.7684,127400.0
2005-08-24 14:40:00,23.45,23.54,23.43,23.47,197200.0,20.7684,20.8481,20.7506,20.7861,197200.0
2005-08-24 14:50:00,23.46,23.48,23.38,23.38,203000.0,20.7772,20.7949,20.7064,20.7064,203000.0
2005-08-24 15:00:00,23.38,23.39,22.88,23.33,202600.0,20.7064,20.7152,20.2635,20.6621,202600.0
2005-08-24 15:10:00,23.32,23.33,23.23,23.33,212200.0,20.6532,20.6621,20.5735,20.6621,212200.0
2005-08-24 15:20:00,23.34,23.41,23.25,23.27,198600.0,20.6709,20.7329,20.5912,20.6089,198600.0
2005-08-24 15:30:00,23.27,23.34,23.25,23.32,259800.0,20.6089,20.6709,20.5912,20.6532,259800.0
2005-08-24 15:40:00,23.31,23.32,23.22,23.22,395000.0,20.6444,20.6532,20.5647,20.5647,395000.0
2005-08-24 15:50:00,23.22,23.24,23.1,23.18,614200.0,20.5647,20.5824,20.4584,20.5292,614200.0
2005-08-25 09:30:00,22.38,22.43,22.25,22.36,951600.0,19.8207,19.865,19.7056,19.803,951600.0
2005-08-25 09:40:00,22.35,22.45,22.27,22.29,460800.0,19.7941,19.8827,19.7233,19.741,460800.0
2005-08-25 09:50:00,22.29,22.35,22.28,22.32,290800.0,19.741,19.7941,19.7322,19.7676,290800.0
2005-08-25 10:00:00,22.32,22.33,22.11,22.18,568000.0,19.7676,19.7764,19.5816,19.6436,568000.0
2005-08-25 10:10:00,22.18,22.18,22.08,22.13,452600.0,19.6436,19.6436,19.555,19.5993,452600.0
2005-08-25 10:20:00,22.13,22.25,22.11,22.24,500200.0,19.5993,19.7056,19.5816,19.6967,500200.0
2005-08-25 10:30:00,22.24,22.24,22.2,22.22,268200.0,19.6967,19.6967,19.6613,19.679,268200.0
2005-08-25 10:40:00,22.21,22.22,22.18,22.18,217400.0,19.6702,19.679,19.6436,19.6436,217400.0
2005-08-25 10:50:00,22.19,22.33,22.19,22.31,266000.0,19.6524,19.7764,19.6524,19.7587,266000.0
2005-08-25 11:00:00,22.3,22.35,22.3,22.35,185600.0,19.7499,19.7941,19.7499,19.7941,185600.0
2005-08-25 11:10:00,22.35,22.35,22.19,22.2,318600.0,19.7941,19.7941,19.6524,19.6613,318600.0
2005-08-25 11:20:00,22.2,22.21,22.18,22.19,568800.0,19.6613,19.6702,19.6436,19.6524,568800.0
2005-08-25 11:30:00,22.2,22.2,22.13,22.14,279600.0,19.6613,19.6613,19.5993,19.6082,279600.0
2005-08-25 11:40:00,22.15,22.19,22.14,22.17,200400.0,19.617,19.6524,19.6082,19.6347,200400.0
2005-08-25 11:50:00,22.17,22.18,22.11,22.13,137800.0,19.6347,19.6436,19.5816,19.5993,137800.0
2005-08-25 12:00:00,22.13,22.13,22.08,22.1,162800.0,19.5993,19.5993,19.555,19.5727,162800.0
2005-08-25 12:10:00,22.1,22.11,22.03,22.05,298000.0,19.5727,19.5816,19.5107,19.5285,298000.0
2005-08-25 12:20:00,22.05,22.06,22.03,22.06,103200.0,19.5285,19.5373,19.5107,19.5373,103200.0
2005-08-25 12:30:00,22.06,22.06,22.02,22.05,117400.0,19.5373,19.5373,19.5019,19.5285,117400.0
2005-08-25 12:40:00,22.06,22.17,22.05,22.15,146400.0,19.5373,19.6347,19.5285,19.617,146400.0
2005-08-25 12:50:00,22.15,22.16,22.13,22.15,83400.0,19.617,19.6259,19.5993,19.617,83400.0
2005-08-25 13:00:00,22.15,22.16,22.11,22.11,87200.0,19.617,19.6259,19.5816,19.5816,87200.0
2005-08-25 13:10:00,22.11,22.11,22.06,22.07,85200.0,19.5816,19.5816,19.5373,19.5462,85200.0
2005-08-25 13:20:00,22.06,22.19,22.06,22.16,124000.0,19.5373,19.6524,19.5373,19.6259,124000.0
2005-08-25 13:30:00,22.15,22.17,22.11,22.11,74800.0,19.617,19.6347,19.5816,19.5816,74800.0
2005-08-25 13:40:00,22.11,22.12,22.08,22.11,109800.0,19.5816,19.5904,19.555,19.5816,109800.0
2005-08-25 13:50:00,22.1,22.13,22.08,22.09,59400.0,19.5727,19.5993,19.555,19.5639,59400.0
2005-08-25 14:00:00,22.09,22.09,22.05,22.05,140800.0,19.5639,19.5639,19.5285,19.5285,140800.0
2005-08-25 14:10:00,22.05,22.05,22.0,22.01,135400.0,19.5285,19.5285,19.4842,19.493,135400.0
2005-08-25 14:20:00,22.0,22.02,21.96,22.0,132600.0,19.4842,19.5019,19.4487,19.4842,132600.0
2005-08-25 14:30:00,22.0,22.0,21.92,21.92,171800.0,19.4842,19.4842,19.4133,19.4133,171800.0
2005-08-25 14:40:00,21.93,21.93,21.83,21.84,328200.0,19.4222,19.4222,19.3336,19.3425,328200.0
2005-08-25 14:50:00,21.83,21.9,21.83,21.89,422600.0,19.3336,19.3956,19.3336,19.3867,422600.0
2005-08-25 15:00:00,21.88,21.92,21.85,21.86,375600.0,19.3779,19.4133,19.3513,19.3602,375600.0
2005-08-25 15:10:00,21.86,21.87,21.82,21.85,447800.0,19.3602,19.369,19.3248,19.3513,447800.0
2005-08-25 15:20:00,21.86,21.89,21.85,21.86,314000.0,19.3602,19.3867,19.3513,19.3602,314000.0
2005-08-25 15:30:00,21.86,21.95,21.86,21.89,152000.0,19.3602,19.4399,19.3602,19.3867,152000.0
2005-08-25 15:40:00,21.88,21.89,21.86,21.86,254400.0,19.3779,19.3867,19.3602,19.3602,254400.0
2005-08-25 15:50:00,21.86,21.87,21.84,21.86,589000.0,19.3602,19.369,19.3425,19.3602,589000.0
2005-08-26 09:30:00,21.93,22.07,21.91,22.04,249400.0,19.4222,19.5462,19.4045,19.5196,249400.0
2005-08-26 09:40:00,22.04,22.04,21.95,21.97,125000.0,19.5196,19.5196,19.4399,19.4576,125000.0
2005-08-26 09:50:00,21.97,22.11,21.96,22.0,252400.0,19.4576,19.5816,19.4487,19.4842,252400.0
2005-08-26 10:00:00,22.0,22.06,21.8,21.85,200000.0,19.4842,19.5373,19.307,19.3513,200000.0
2005-08-26 10:10:00,21.85,21.95,21.83,21.93,94000.0,19.3513,19.4399,19.3336,19.4222,94000.0
2005-08-26 10:20:00,21.93,22.0,21.93,22.0,89000.0,19.4222,19.4842,19.4222,19.4842,89000.0
2005-08-26 10:30:00,22.0,22.0,21.98,21.99,91000.0,19.4842,19.4842,19.4665,19.4753,91000.0
2005-08-26 10:40:00,21.98,22.0,21.98,22.0,61200.0,19.4665,19.4842,19.4665,19.4842,61200.0
2005-08-26 10:50:00,22.0,22.0,21.97,22.0,92200.0,19.4842,19.4842,19.4576,19.4842,92200.0
2005-08-26 11:00:00,22.0,22.0,21.98,22.0,51800.0,19.4842,19.4842,19.4665,19.4842,51800.0
2005-08-26 11:10:00,22.0,22.01,21.99,22.0,70200.0,19.4842,19.493,19.4753,19.4842,70200.0
2005-08-26 11:20:00,22.0,22.02,21.98,22.0,74600.0,19.4842,19.5019,19.4665,19.4842,74600.0
2005-08-26 11:30:00,22.0,22.01,21.98,22.0,166600.0,19.4842,19.493,19.4665,19.4842,166600.0
2005-08-26 11:40:00,22.0,22.02,21.97,21.99,166400.0,19.4842,19.5019,19.4576,19.4753,166400.0
2005-08-26 11:50:00,21.99,22.02,21.98,22.0,50200.0,19.4753,19.5019,19.4665,19.4842,50200.0
2005-08-26 12:00:00,22.0,22.02,21.99,22.0,67600.0,19.4842,19.5019,19.4753,19.4842,67600.0
2005-08-26 12:10:00,22.0,22.06,22.0,22.05,62400.0,19.4842,19.5373,19.4842,19.5285,62400.0
2005-08-26 12:20:00,22.05,22.05,22.0,22.03,55200.0,19.5285,19.5285,19.4842,19.5107,55200.0
2005-08-26 12:30:00,22.03,22.03,22.0,22.02,40400.0,19.5107,19.5107,19.4842,19.5019,40400.0
2005-08-26 12:40:00,22.02,22.04,22.02,22.04,56400.0,19.5019,19.5196,19.5019,19.5196,56400.0
2005-08-26 12:50:00,22.04,22.05,22.03,22.04,35200.0,19.5196,19.5285,19.5107,19.5196,35200.0
2005-08-26 13:00:00,22.04,22.05,22.0,22.0,61400.0,19.5196,19.5285,19.4842,19.4842,61400.0
2005-08-26 13:10:00,22.01,22.05,22.0,22.05,51000.0,19.493,19.5285,19.4842,19.5285,51000.0
2005-08-26 13:20:00,22.05,22.05,22.03,22.05,174800.0,19.5285,19.5285,19.5107,19.5285,174800.0
2005-08-26 13:30:00,22.04,22.05,22.04,22.05,21400.0,19.5196,19.5285,19.5196,19.5285,21400.0
2005-08-26 13:40:00,22.05,22.07,22.05,22.06,35400.0,19.5285,19.5462,19.5285,19.5373,35400.0
2005-08-26 13:50:00,22.06,22.07,22.05,22.05,35400.0,19.5373,19.5462,19.5285,19.5285,35400.0
2005-08-26 14:00:00,22.05,22.07,22.05,22.07,72400.0,19.5285,19.5462,19.5285,19.5462,72400.0
2005-08-26 14:10:00,22.06,22.08,22.06,22.07,60200.0,19.5373,19.555,19.5373,19.5462,60200.0
2005-08-26 14:20:00,22.07,22.16,22.07,22.11,112200.0,19.5462,19.6259,19.5462,19.5816,112200.0
2005-08-26 14:30:00,22.11,22.15,22.09,22.14,155000.0,19.5816,19.617,19.5639,19.6082,155000.0
2005-08-26 14:40:00,22.15,22.16,22.14,22.15,47800.0,19.617,19.6259,19.6082,19.617,47800.0
2005-08-26 14:50:00,22.15,22.18,22.13,22.17,108200.0,19.617,19.6436,19.5993,19.6347,108200.0
2005-08-26 15:00:00,22.18,22.25,22.17,22.25,133600.0,19.6436,19.7056,19.6347,19.7056,133600.0
2005-08-26 15:10:00,22.25,22.25,22.14,22.17,103200.0,19.7056,19.7056,19.6082,19.6347,103200.0
2005-08-26 15:20:00,22.16,22.18,22.13,22.14,63200.0,19.6259,19.6436,19.5993,19.6082,63200.0
2005-08-26 15:30:00,22.13,22.14,22.09,22.1,85200.0,19.5993,19.6082,19.5639,19.5727,85200.0
2005-08-26 15:40:00,22.09,22.1,22.04,22.04,121200.0,19.5639,19.5727,19.5196,19.5196,121200.0
2005-08-26 15:50:00,22.04,22.06,22.02,22.04,157200.0,19.5196,19.5373,19.5019,19.5196,157200.0
2005-08-29 09:30:00,22.07,22.21,22.0,22.2,169800.0,19.5462,19.6702,19.4842,19.6613,169800.0
2005-08-29 09:40:00,22.21,22.35,22.08,22.25,187800.0,19.6702,19.7941,19.555,19.7056,187800.0
2005-08-29 09:50:00,22.25,22.27,22.24,22.25,130400.0,19.7056,19.7233,19.6967,19.7056,130400.0
2005-08-29 10:00:00,22.25,22.29,22.18,22.27,79400.0,19.7056,19.741,19.6436,19.7233,79400.0
2005-08-29 10:10:00,22.26,22.48,22.26,22.39,188800.0,19.7144,19.9093,19.7144,19.8296,188800.0
2005-08-29 10:20:00,22.4,22.43,22.38,22.39,66400.0,19.8384,19.865,19.8207,19.8296,66400.0
2005-08-29 10:30:00,22.39,22.4,22.35,22.37,69000.0,19.8296,19.8384,19.7941,19.8119,69000.0
2005-08-29 10:40:00,22.37,22.39,22.28,22.3,123400.0,19.8119,19.8296,19.7322,19.7499,123400.0
2005-08-29 10:50:00,22.29,22.33,22.27,22.27,106400.0,19.741,19.7764,19.7233,19.7233,106400.0
2005-08-29 11:00:00,22.27,22.29,22.24,22.25,80400.0,19.7233,19.741,19.6967,19.7056,80400.0
2005-08-29 11:10:00,22.25,22.25,22.21,22.21,59800.0,19.7056,19.7056,19.6702,19.6702,59800.0
2005-08-29 11:20:00,22.21,22.23,22.19,22.23,64000.0,19.6702,19.6879,19.6524,19.6879,64000.0
2005-08-29 11:30:00,22.23,22.26,22.22,22.24,34000.0,19.6879,19.7144,19.679,19.6967,34000.0
2005-08-29 11:40:00,22.24,22.27,22.21,22.27,50000.0,19.6967,19.7233,19.6702,19.7233,50000.0
2005-08-29 11:50:00,22.27,22.3,22.27,22.29,19400.0,19.7233,19.7499,19.7233,19.741,19400.0
2005-08-29 12:00:00,22.29,22.31,22.29,22.3,38400.0,19.741,19.7587,19.741,19.7499,38400.0
2005-08-29 12:10:00,22.3,22.34,22.3,22.32,31000.0,19.7499,19.7853,19.7499,19.7676,31000.0
2005-08-29 12:20:00,22.32,22.36,22.32,22.36,35400.0,19.7676,19.803,19.7676,19.803,35400.0
2005-08-29 12:30:00,22.36,22.36,22.32,22.34,25200.0,19.803,19.803,19.7676,19.7853,25200.0
2005-08-29 12:40:00,22.34,22.37,22.32,22.36,34400.0,19.7853,19.8119,19.7676,19.803,34400.0
2005-08-29 12:50:00,22.36,22.39,22.35,22.38,51800.0,19.803,19.8296,19.7941,19.8207,51800.0
2005-08-29 13:00:00,22.4,22.45,22.4,22.44,75000.0,19.8384,19.8827,19.8384,19.8739,75000.0
2005-08-29 13:10:00,22.45,22.49,22.44,22.48,42000.0,19.8827,19.9181,19.8739,19.9093,42000.0
2005-08-29 13:20:00,22.47,22.48,22.45,22.46,30000.0,19.9004,19.9093,19.8827,19.8916,30000.0
2005-08-29 13:30:00,22.46,22.47,22.45,22.47,32200.0,19.8916,19.9004,19.8827,19.9004,32200.0
2005-08-29 13:40:00,22.47,22.51,22.47,22.48,127000.0,19.9004,19.9358,19.9004,19.9093,127000.0
2005-08-29 13:50:00,22.49,22.53,22.49,22.5,70800.0,19.9181,19.9536,19.9181,19.927,70800.0
2005-08-29 14:00:00,22.5,22.52,22.5,22.51,75400.0,19.927,19.9447,19.927,19.9358,75400.0
2005-08-29 14:10:00,22.51,22.53,22.5,22.5,42800.0,19.9358,19.9536,19.927,19.927,42800.0
2005-08-29 14:20:00,22.5,22.5,22.46,22.49,31800.0,19.927,19.927,19.8916,19.9181,31800.0
2005-08-29 14:30:00,22.49,22.49,22.46,22.48,47400.0,19.9181,19.9181,19.8916,19.9093,47400.0
2005-08-29 14:40:00,22.49,22.5,22.48,22.48,29800.0,19.9181,19.927,19.9093,19.9093,29800.0
2005-08-29 14:50:00,22.48,22.5,22.46,22.48,24400.0,19.9093,19.927,19.8916,19.9093,24400.0
2005-08-29 15:00:00,22.48,22.56,22.47,22.55,101400.0,19.9093,19.9801,19.9004,19.9713,101400.0
2005-08-29 15:10:00,22.55,22.55,22.53,22.53,57800.0,19.9713,19.9713,19.9536,19.9536,57800.0
2005-08-29 15:20:00,22.53,22.54,22.51,22.53,42000.0,19.9536,19.9624,19.9358,19.9536,42000.0
2005-08-29 15:30:00,22.54,22.56,22.5,22.5,102200.0,19.9624,19.9801,19.927,19.927,102200.0
2005-08-29 15:40:00,22.5,22.5,22.45,22.46,122800.0,19.927,19.927,19.8827,19.8916,122800.0
2005-08-29 15:50:00,22.46,22.48,22.42,22.43,214000.0,19.8916,19.9093,19.8561,19.865,214000.0
2005-08-30 09:30:00,22.26,22.36,22.16,22.26,131400.0,19.7144,19.803,19.6259,19.7144,131400.0
2005-08-30 09:40:00,22.26,22.34,22.25,22.34,91800.0,19.7144,19.7853,19.7056,19.7853,91800.0
2005-08-30 09:50:00,22.34,22.4,22.34,22.34,57000.0,19.7853,19.8384,19.7853,19.7853,57000.0
2005-08-30 10:00:00,22.34,22.36,22.29,22.31,71400.0,19.7853,19.803,19.741,19.7587,71400.0
2005-08-30 10:10:00,22.31,22.37,22.31,22.35,68000.0,19.7587,19.8119,19.7587,19.7941,68000.0
2005-08-30 10:20:00,22.35,22.37,22.29,22.29,64400.0,19.7941,19.8119,19.741,19.741,64400.0
2005-08-30 10:30:00,22.3,22.3,22.22,22.22,68600.0,19.7499,19.7499,19.679,19.679,68600.0
2005-08-30 10:40:00,22.22,22.24,22.18,22.19,84000.0,19.679,19.6967,19.6436,19.6524,84000.0
2005-08-30 10:50:00,22.19,22.27,22.17,22.24,63000.0,19.6524,19.7233,19.6347,19.6967,63000.0
2005-08-30 11:00:00,22.25,22.25,22.18,22.18,66000.0,19.7056,19.7056,19.6436,19.6436,66000.0
2005-08-30 11:10:00,22.18,22.22,22.17,22.22,57400.0,19.6436,19.679,19.6347,19.679,57400.0
2005-08-30 11:20:00,22.22,22.29,22.19,22.28,89200.0,19.679,19.741,19.6524,19.7322,89200.0
2005-08-30 11:30:00,22.28,22.34,22.28,22.34,71400.0,19.7322,19.7853,19.7322,19.7853,71400.0
2005-08-30 11:40:00,22.34,22.34,22.28,22.29,63400.0,19.7853,19.7853,19.7322,19.741,63400.0
2005-08-30 11:50:00,22.29,22.35,22.29,22.33,72200.0,19.741,19.7941,19.741,19.7764,72200.0
2005-08-30 12:00:00,22.33,22.38,22.3,22.38,47600.0,19.7764,19.8207,19.7499,19.8207,47600.0
2005-08-30 12:10:00,22.38,22.4,22.33,22.37,32400.0,19.8207,19.8384,19.7764,19.8119,32400.0
2005-08-30 12:20:00,22.37,22.45,22.36,22.41,49600.0,19.8119,19.8827,19.803,19.8473,49600.0
2005-08-30 12:30:00,22.41,22.43,22.41,22.43,23800.0,19.8473,19.865,19.8473,19.865,23800.0
2005-08-30 12:40:00,22.42,22.43,22.39,22.43,28400.0,19.8561,19.865,19.8296,19.865,28400.0
2005-08-30 12:50:00,22.43,22.43,22.4,22.41,44400.0,19.865,19.865,19.8384,19.8473,44400.0
2005-08-30 13:00:00,22.4,22.41,22.36,22.36,39200.0,19.8384,19.8473,19.803,19.803,39200.0
2005-08-30 13:10:00,22.36,22.36,22.33,22.33,37200.0,19.803,19.803,19.7764,19.7764,37200.0
2005-08-30 13:20:00,22.33,22.35,22.33,22.35,26000.0,19.7764,19.7941,19.7764,19.7941,26000.0
2005-08-30 13:30:00,22.35,22.4,22.34,22.4,36800.0,19.7941,19.8384,19.7853,19.8384,36800.0
2005-08-30 13:40:00,22.4,22.43,22.4,22.43,63000.0,19.8384,19.865,19.8384,19.865,63000.0
2005-08-30 13:50:00,22.43,22.44,22.39,22.41,43600.0,19.865,19.8739,19.8296,19.8473,43600.0
2005-08-30 14:00:00,22.41,22.43,22.39,22.42,86200.0,19.8473,19.865,19.8296,19.8561,86200.0
2005-08-30 14:10:00,22.43,22.44,22.35,22.39,52200.0,19.865,19.8739,19.7941,19.8296,52200.0
2005-08-30 14:20:00,22.4,22.43,22.37,22.39,36200.0,19.8384,19.865,19.8119,19.8296,36200.0
2005-08-30 14:30:00,22.39,22.43,22.36,22.43,47000.0,19.8296,19.865,19.803,19.865,47000.0
2005-08-30 14:40:00,22.43,22.47,22.41,22.43,60800.0,19.865,19.9004,19.8473,19.865,60800.0
2005-08-30 14:50:00,22.42,22.43,22.34,22.35,56200.0,19.8561,19.865,19.7853,19.7941,56200.0
2005-08-30 15:00:00,22.34,22.39,22.32,22.39,57800.0,19.7853,19.8296,19.7676,19.8296,57800.0
2005-08-30 15:10:00,22.39,22.39,22.36,22.39,50200.0,19.8296,19.8296,19.803,19.8296,50200.0
2005-08-30 15:20:00,22.39,22.4,22.35,22.35,33600.0,19.8296,19.8384,19.7941,19.7941,33600.0
2005-08-30 15:30:00,22.35,22.47,22.35,22.46,129400.0,19.7941,19.9004,19.7941,19.8916,129400.0
2005-08-30 15:40:00,22.45,22.49,22.42,22.42,91000.0,19.8827,19.9181,19.8561,19.8561,91000.0
2005-08-30 15:50:00,22.42,22.42,22.39,22.39,163800.0,19.8561,19.8561,19.8296,19.8296,163800.0
2005-08-31 09:30:00,22.5,22.7,22.48,22.61,121800.0,19.927,20.1041,19.9093,20.0244,121800.0
2005-08-31 09:40:00,22.61,22.65,22.6,22.63,117200.0,20.0244,20.0598,20.0156,20.0421,117200.0
2005-08-31 09:50:00,22.64,22.65,22.52,22.6,98200.0,20.051,20.0598,19.9447,20.0156,98200.0
2005-08-31 10:00:00,22.6,22.67,22.55,22.57,232400.0,20.0156,20.0776,19.9713,19.989,232400.0
2005-08-31 10:10:00,22.55,22.56,22.5,22.5,87200.0,19.9713,19.9801,19.927,19.927,87200.0
2005-08-31 10:20:00,22.5,22.56,22.48,22.48,177400.0,19.927,19.9801,19.9093,19.9093,177400.0
2005-08-31 10:30:00,22.49,22.55,22.46,22.55,105800.0,19.9181,19.9713,19.8916,19.9713,105800.0
2005-08-31 10:40:00,22.55,22.57,22.47,22.5,83200.0,19.9713,19.989,19.9004,19.927,83200.0
2005-08-31 10:50:00,22.5,22.53,22.43,22.44,96800.0,19.927,19.9536,19.865,19.8739,96800.0
2005-08-31 11:00:00,22.45,22.54,22.42,22.48,78000.0,19.8827,19.9624,19.8561,19.9093,78000.0
2005-08-31 11:10:00,22.48,22.56,22.48,22.54,81800.0,19.9093,19.9801,19.9093,19.9624,81800.0
2005-08-31 11:20:00,22.55,22.6,22.55,22.58,141400.0,19.9713,20.0156,19.9713,19.9978,141400.0
2005-08-31 11:30:00,22.58,22.6,22.58,22.6,66000.0,19.9978,20.0156,19.9978,20.0156,66000.0
2005-08-31 11:40:00,22.6,22.65,22.6,22.6,134400.0,20.0156,20.0598,20.0156,20.0156,134400.0
2005-08-31 11:50:00,22.61,22.61,22.6,22.61,47400.0,20.0244,20.0244,20.0156,20.0244,47400.0
2005-08-31 12:00:00,22.61,22.64,22.59,22.59,86400.0,20.0244,20.051,20.0067,20.0067,86400.0
2005-08-31 12:10:00,22.59,22.59,22.54,22.55,53800.0,20.0067,20.0067,19.9624,19.9713,53800.0
2005-08-31 12:20:00,22.55,22.56,22.53,22.56,50000.0,19.9713,19.9801,19.9536,19.9801,50000.0
2005-08-31 12:30:00,22.55,22.57,22.55,22.55,13400.0,19.9713,19.989,19.9713,19.9713,13400.0
2005-08-31 12:40:00,22.55,22.56,22.55,22.55,17600.0,19.9713,19.9801,19.9713,19.9713,17600.0
2005-08-31 12:50:00,22.56,22.59,22.55,22.55,32600.0,19.9801,20.0067,19.9713,19.9713,32600.0
2005-08-31 13:00:00,22.56,22.59,22.54,22.58,43600.0,19.9801,20.0067,19.9624,19.9978,43600.0
2005-08-31 13:10:00,22.58,22.66,22.58,22.64,39200.0,19.9978,20.0687,19.9978,20.051,39200.0
2005-08-31 13:20:00,22.64,22.65,22.63,22.64,23400.0,20.051,20.0598,20.0421,20.051,23400.0
2005-08-31 13:30:00,22.64,22.68,22.64,22.66,21800.0,20.051,20.0864,20.051,20.0687,21800.0
2005-08-31 13:40:00,22.67,22.67,22.63,22.63,21800.0,20.0776,20.0776,20.0421,20.0421,21800.0
2005-08-31 13:50:00,22.63,22.72,22.63,22.68,54800.0,20.0421,20.1218,20.0421,20.0864,54800.0
2005-08-31 14:00:00,22.68,22.68,22.56,22.58,47200.0,20.0864,20.0864,19.9801,19.9978,47200.0
2005-08-31 14:10:00,22.59,22.61,22.59,22.61,24200.0,20.0067,20.0244,20.0067,20.0244,24200.0
2005-08-31 14:20:00,22.59,22.61,22.56,22.59,25400.0,20.0067,20.0244,19.9801,20.0067,25400.0
2005-08-31 14:30:00,22.58,22.67,22.58,22.65,58200.0,19.9978,20.0776,19.9978,20.0598,58200.0
2005-08-31 14:40:00,22.65,22.71,22.65,22.69,67200.0,20.0598,20.113,20.0598,20.0953,67200.0
2005-08-31 14:50:00,22.68,22.76,22.68,22.75,121400.0,20.0864,20.1573,20.0864,20.1484,121400.0
2005-08-31 15:00:00,22.75,22.78,22.75,22.77,93000.0,20.1484,20.175,20.1484,20.1661,93000.0
2005-08-31 15:10:00,22.77,22.83,22.77,22.83,123800.0,20.1661,20.2193,20.1661,20.2193,123800.0
2005-08-31 15:20:00,22.82,22.86,22.8,22.86,191800.0,20.2104,20.2458,20.1927,20.2458,191800.0
2005-08-31 15:30:00,22.86,22.91,22.86,22.91,188000.0,20.2458,20.2901,20.2458,20.2901,188000.0
2005-08-31 15:40:00,22.91,22.96,22.91,22.95,245000.0,20.2901,20.3344,20.2901,20.3255,245000.0
2005-08-31 15:50:00,22.95,22.98,22.93,22.97,362400.0,20.3255,20.3521,20.3078,20.3432,362400.0
2005-09-01 09:30:00,22.85,22.86,22.74,22.78,297200.0,20.237,20.2458,20.1395,20.175,297200.0
2005-09-01 09:40:00,22.79,22.88,22.77,22.86,332600.0,20.1838,20.2635,20.1661,20.2458,332600.0
2005-09-01 09:50:00,22.86,22.94,22.84,22.94,227800.0,20.2458,20.3167,20.2281,20.3167,227800.0
2005-09-01 10:00:00,22.93,22.95,22.8,22.8,236800.0,20.3078,20.3255,20.1927,20.1927,236800.0
2005-09-01 10:10:00,22.8,22.83,22.8,22.82,137800.0,20.1927,20.2193,20.1927,20.2104,137800.0
2005-09-01 10:20:00,22.81,22.85,22.81,22.85,167600.0,20.2015,20.237,20.2015,20.237,167600.0
2005-09-01 10:30:00,22.84,22.86,22.78,22.82,164200.0,20.2281,20.2458,20.175,20.2104,164200.0
2005-09-01 10:40:00,22.82,22.85,22.81,22.83,98200.0,20.2104,20.237,20.2015,20.2193,98200.0
2005-09-01 10:50:00,22.83,22.83,22.79,22.81,73000.0,20.2193,20.2193,20.1838,20.2015,73000.0
2005-09-01 11:00:00,22.81,22.87,22.81,22.86,71800.0,20.2015,20.2547,20.2015,20.2458,71800.0
2005-09-01 11:10:00,22.86,22.94,22.86,22.92,138600.0,20.2458,20.3167,20.2458,20.299,138600.0
2005-09-01 11:20:00,22.92,23.04,22.9,23.03,281200.0,20.299,20.4052,20.2812,20.3964,281200.0
2005-09-01 11:30:00,23.04,23.08,23.03,23.08,173800.0,20.4052,20.4407,20.3964,20.4407,173800.0
2005-09-01 11:40:00,23.08,23.16,23.08,23.14,105200.0,20.4407,20.5115,20.4407,20.4938,105200.0
2005-09-01 11:50:00,23.14,23.17,23.14,23.14,46800.0,20.4938,20.5204,20.4938,20.4938,46800.0
2005-09-01 12:00:00,23.14,23.14,23.1,23.11,53600.0,20.4938,20.4938,20.4584,20.4672,53600.0
2005-09-01 12:10:00,23.11,23.14,23.1,23.12,121200.0,20.4672,20.4938,20.4584,20.4761,121200.0
2005-09-01 12:20:00,23.11,23.11,23.07,23.1,42600.0,20.4672,20.4672,20.4318,20.4584,42600.0
2005-09-01 12:30:00,23.11,23.12,23.06,23.1,52600.0,20.4672,20.4761,20.423,20.4584,52600.0
2005-09-01 12:40:00,23.1,23.11,23.08,23.09,25200.0,20.4584,20.4672,20.4407,20.4495,25200.0
2005-09-01 12:50:00,23.08,23.08,23.06,23.07,55400.0,20.4407,20.4407,20.423,20.4318,55400.0
2005-09-01 13:00:00,23.07,23.11,23.07,23.11,83600.0,20.4318,20.4672,20.4318,20.4672,83600.0
2005-09-01 13:10:00,23.11,23.14,23.11,23.13,22800.0,20.4672,20.4938,20.4672,20.4849,22800.0
2005-09-01 13:20:00,23.12,23.16,23.11,23.14,58200.0,20.4761,20.5115,20.4672,20.4938,58200.0
2005-09-01 13:30:00,23.14,23.16,23.11,23.11,36200.0,20.4938,20.5115,20.4672,20.4672,36200.0
2005-09-01 13:40:00,23.12,23.12,23.05,23.09,87600.0,20.4761,20.4761,20.4141,20.4495,87600.0
2005-09-01 13:50:00,23.07,23.1,22.98,23.02,195000.0,20.4318,20.4584,20.3521,20.3875,195000.0
2005-09-01 14:00:00,23.02,23.03,22.96,22.98,97200.0,20.3875,20.3964,20.3344,20.3521,97200.0
2005-09-01 14:10:00,22.97,23.01,22.9,22.91,118200.0,20.3432,20.3787,20.2812,20.2901,118200.0
2005-09-01 14:20:00,22.91,22.99,22.9,22.93,61400.0,20.2901,20.361,20.2812,20.3078,61400.0
2005-09-01 14:30:00,22.93,22.98,22.93,22.94,56800.0,20.3078,20.3521,20.3078,20.3167,56800.0
2005-09-01 14:40:00,22.93,22.99,22.93,22.93,51800.0,20.3078,20.361,20.3078,20.3078,51800.0
2005-09-01 14:50:00,22.93,22.97,22.93,22.95,85600.0,20.3078,20.3432,20.3078,20.3255,85600.0
2005-09-01 15:00:00,22.95,22.97,22.93,22.93,63000.0,20.3255,20.3432,20.3078,20.3078,63000.0
2005-09-01 15:10:00,22.93,23.06,22.93,22.98,151600.0,20.3078,20.423,20.3078,20.3521,151600.0
2005-09-01 15:20:00,22.98,23.0,22.97,23.0,107200.0,20.3521,20.3698,20.3432,20.3698,107200.0
2005-09-01 15:30:00,23.0,23.0,22.99,23.0,59000.0,20.3698,20.3698,20.361,20.3698,59000.0
2005-09-01 15:40:00,23.0,23.03,23.0,23.03,88000.0,20.3698,20.3964,20.3698,20.3964,88000.0
2005-09-01 15:50:00,23.02,23.06,23.01,23.05,241000.0,20.3875,20.423,20.3787,20.4141,241000.0
2005-09-02 09:30:00,23.17,23.24,23.08,23.17,104800.0,20.5204,20.5824,20.4407,20.5204,104800.0
2005-09-02 09:40:00,23.17,23.19,23.13,23.13,154400.0,20.5204,20.5381,20.4849,20.4849,154400.0
2005-09-02 09:50:00,23.13,23.16,23.1,23.11,210600.0,20.4849,20.5115,20.4584,20.4672,210600.0
2005-09-02 10:00:00,23.1,23.15,23.09,23.1,75000.0,20.4584,20.5027,20.4495,20.4584,75000.0
2005-09-02 10:10:00,23.1,23.15,23.1,23.15,89800.0,20.4584,20.5027,20.4584,20.5027,89800.0
2005-09-02 10:20:00,23.15,23.17,23.0,23.02,35000.0,20.5027,20.5204,20.3698,20.3875,35000.0
2005-09-02 10:30:00,23.0,23.04,22.97,23.0,72400.0,20.3698,20.4052,20.3432,20.3698,72400.0
2005-09-02 10:40:00,23.0,23.0,22.98,23.0,108800.0,20.3698,20.3698,20.3521,20.3698,108800.0
2005-09-02 10:50:00,23.0,23.0,22.94,22.98,19400.0,20.3698,20.3698,20.3167,20.3521,19400.0
2005-09-02 11:00:00,22.97,23.0,22.97,22.98,17200.0,20.3432,20.3698,20.3432,20.3521,17200.0
2005-09-02 11:10:00,22.98,22.98,22.94,22.94,18400.0,20.3521,20.3521,20.3167,20.3167,18400.0
2005-09-02 11:20:00,22.95,22.96,22.93,22.93,30400.0,20.3255,20.3344,20.3078,20.3078,30400.0
2005-09-02 11:30:00,22.93,22.96,22.93,22.94,50800.0,20.3078,20.3344,20.3078,20.3167,50800.0
2005-09-02 11:40:00,22.93,22.96,22.93,22.93,45000.0,20.3078,20.3344,20.3078,20.3078,45000.0
2005-09-02 11:50:00,22.93,22.98,22.93,22.98,26400.0,20.3078,20.3521,20.3078,20.3521,26400.0
2005-09-02 12:00:00,22.96,23.0,22.95,22.98,146600.0,20.3344,20.3698,20.3255,20.3521,146600.0
2005-09-02 12:10:00,22.98,22.99,22.94,22.96,25600.0,20.3521,20.361,20.3167,20.3344,25600.0
2005-09-02 12:20:00,22.96,22.99,22.96,22.98,15600.0,20.3344,20.361,20.3344,20.3521,15600.0
2005-09-02 12:30:00,22.97,23.0,22.97,22.99,21800.0,20.3432,20.3698,20.3432,20.361,21800.0
2005-09-02 12:40:00,22.99,23.0,22.97,22.98,11600.0,20.361,20.3698,20.3432,20.3521,11600.0
2005-09-02 12:50:00,22.98,23.0,22.97,22.99,13600.0,20.3521,20.3698,20.3432,20.361,13600.0
2005-09-02 13:00:00,22.98,23.0,22.98,23.0,20600.0,20.3521,20.3698,20.3521,20.3698,20600.0
2005-09-02 13:10:00,23.0,23.0,22.97,22.97,12600.0,20.3698,20.3698,20.3432,20.3432,12600.0
2005-09-02 13:20:00,22.97,23.0,22.95,23.0,35000.0,20.3432,20.3698,20.3255,20.3698,35000.0
2005-09-02 13:30:00,23.0,23.05,22.99,23.03,67800.0,20.3698,20.4141,20.361,20.3964,67800.0
2005-09-02 13:40:00,23.03,23.03,23.02,23.03,42800.0,20.3964,20.3964,20.3875,20.3964,42800.0
2005-09-02 13:50:00,23.03,23.05,23.03,23.05,35800.0,20.3964,20.4141,20.3964,20.4141,35800.0
2005-09-02 14:00:00,23.05,23.06,23.04,23.05,106800.0,20.4141,20.423,20.4052,20.4141,106800.0
2005-09-02 14:10:00,23.04,23.05,23.03,23.05,15000.0,20.4052,20.4141,20.3964,20.4141,15000.0
2005-09-02 14:20:00,23.05,23.05,23.0,23.0,11000.0,20.4141,20.4141,20.3698,20.3698,11000.0
2005-09-02 14:30:00,23.0,23.02,22.96,22.97,27800.0,20.3698,20.3875,20.3344,20.3432,27800.0
2005-09-02 14:40:00,22.97,22.99,22.96,22.97,25200.0,20.3432,20.361,20.3344,20.3432,25200.0
2005-09-02 14:50:00,22.97,23.0,22.95,22.95,17200.0,20.3432,20.3698,20.3255,20.3255,17200.0
2005-09-02 15:00:00,22.95,23.0,22.93,22.98,34000.0,20.3255,20.3698,20.3078,20.3521,34000.0
2005-09-02 15:10:00,22.98,23.03,22.98,23.0,43400.0,20.3521,20.3964,20.3521,20.3698,43400.0
2005-09-02 15:20:00,23.0,23.02,23.0,23.0,49800.0,20.3698,20.3875,20.3698,20.3698,49800.0
2005-09-02 15:30:00,22.99,23.05,22.99,22.99,229600.0,20.361,20.4141,20.361,20.361,229600.0
2005-09-02 15:40:00,22.99,22.99,22.94,22.95,47600.0,20.361,20.361,20.3167,20.3255,47600.0
2005-09-02 15:50:00,22.95,22.98,22.95,22.98,86000.0,20.3255,20.3521,20.3255,20.3521,86000.0
2005-09-06 09:30:00,22.98,23.07,22.88,22.92,187200.0,20.3521,20.4318,20.2635,20.299,187200.0
2005-09-06 09:40:00,22.93,22.98,22.77,22.84,152400.0,20.3078,20.3521,20.1661,20.2281,152400.0
2005-09-06 09:50:00,22.85,22.85,22.71,22.75,135800.0,20.237,20.237,20.113,20.1484,135800.0
2005-09-06 10:00:00,22.75,22.88,22.67,22.85,140000.0,20.1484,20.2635,20.0776,20.237,140000.0
2005-09-06 10:10:00,22.84,22.92,22.81,22.85,88200.0,20.2281,20.299,20.2015,20.237,88200.0
2005-09-06 10:20:00,22.83,23.02,22.82,23.02,135600.0,20.2193,20.3875,20.2104,20.3875,135600.0
2005-09-06 10:30:00,23.0,23.04,22.9,22.92,163000.0,20.3698,20.4052,20.2812,20.299,163000.0
2005-09-06 10:40:00,22.92,22.94,22.86,22.86,82200.0,20.299,20.3167,20.2458,20.2458,82200.0
2005-09-06 10:50:00,22.86,22.87,22.79,22.82,47400.0,20.2458,20.2547,20.1838,20.2104,47400.0
2005-09-06 11:00:00,22.82,22.89,22.82,22.85,90400.0,20.2104,20.2724,20.2104,20.237,90400.0
2005-09-06 11:10:00,22.86,22.89,22.85,22.85,59000.0,20.2458,20.2724,20.237,20.237,59000.0
2005-09-06 11:20:00,22.85,22.85,22.81,22.83,53200.0,20.237,20.237,20.2015,20.2193,53200.0
2005-09-06 11:30:00,22.82,22.84,22.75,22.75,62800.0,20.2104,20.2281,20.1484,20.1484,62800.0
2005-09-06 11:40:00,22.75,22.76,22.68,22.7,119200.0,20.1484,20.1573,20.0864,20.1041,119200.0
2005-09-06 11:50:00,22.68,22.75,22.68,22.72,73000.0,20.0864,20.1484,20.0864,20.1218,73000.0
2005-09-06 12:00:00,22.72,22.75,22.72,22.72,151600.0,20.1218,20.1484,20.1218,20.1218,151600.0
2005-09-06 12:10:00,22.72,22.75,22.71,22.75,74200.0,20.1218,20.1484,20.113,20.1484,74200.0
2005-09-06 12:20:00,22.75,22.76,22.72,22.75,105000.0,20.1484,20.1573,20.1218,20.1484,105000.0
2005-09-06 12:30:00,22.75,22.76,22.74,22.74,31800.0,20.1484,20.1573,20.1395,20.1395,31800.0
2005-09-06 12:40:00,22.74,22.75,22.74,22.75,60800.0,20.1395,20.1484,20.1395,20.1484,60800.0
2005-09-06 12:50:00,22.75,22.77,22.74,22.77,110600.0,20.1484,20.1661,20.1395,20.1661,110600.0
2005-09-06 13:00:00,22.77,22.79,22.74,22.74,73400.0,20.1661,20.1838,20.1395,20.1395,73400.0
2005-09-06 13:10:00,22.74,22.75,22.72,22.75,64400.0,20.1395,20.1484,20.1218,20.1484,64400.0
2005-09-06 13:20:00,22.75,22.75,22.71,22.75,43600.0,20.1484,20.1484,20.113,20.1484,43600.0
2005-09-06 13:30:00,22.74,22.77,22.72,22.75,59400.0,20.1395,20.1661,20.1218,20.1484,59400.0
2005-09-06 13:40:00,22.75,22.75,22.71,22.74,27600.0,20.1484,20.1484,20.113,20.1395,27600.0
2005-09-06 13:50:00,22.74,22.77,22.73,22.75,92000.0,20.1395,20.1661,20.1307,20.1484,92000.0
2005-09-06 14:00:00,22.75,22.78,22.75,22.75,109800.0,20.1484,20.175,20.1484,20.1484,109800.0
2005-09-06 14:10:00,22.75,22.75,22.73,22.75,63400.0,20.1484,20.1484,20.1307,20.1484,63400.0
2005-09-06 14:20:00,22.75,22.77,22.73,22.75,122400.0,20.1484,20.1661,20.1307,20.1484,122400.0
2005-09-06 14:30:00,22.76,22.77,22.75,22.75,70800.0,20.1573,20.1661,20.1484,20.1484,70800.0
2005-09-06 14:40:00,22.75,22.77,22.73,22.75,97600.0,20.1484,20.1661,20.1307,20.1484,97600.0
2005-09-06 14:50:00,22.75,22.75,22.69,22.71,93400.0,20.1484,20.1484,20.0953,20.113,93400.0
2005-09-06 15:00:00,22.7,22.75,22.7,22.71,53200.0,20.1041,20.1484,20.1041,20.113,53200.0
2005-09-06 15:10:00,22.72,22.8,22.72,22.76,68200.0,20.1218,20.1927,20.1218,20.1573,68200.0
2005-09-06 15:20:00,22.77,22.79,22.75,22.79,133800.0,20.1661,20.1838,20.1484,20.1838,133800.0
2005-09-06 15:30:00,22.79,22.8,22.77,22.78,98600.0,20.1838,20.1927,20.1661,20.175,98600.0
2005-09-06 15:40:00,22.78,22.8,22.75,22.8,183600.0,20.175,20.1927,20.1484,20.1927,183600.0
2005-09-06 15:50:00,22.8,22.82,22.75,22.78,397200.0,20.1927,20.2104,20.1484,20.175,397200.0
2005-09-07 09:30:00,22.68,22.9,22.65,22.65,178600.0,20.0864,20.2812,20.0598,20.0598,178600.0
2005-09-07 09:40:00,22.66,22.79,22.61,22.68,141600.0,20.0687,20.1838,20.0244,20.0864,141600.0
2005-09-07 09:50:00,22.7,22.7,22.61,22.68,49600.0,20.1041,20.1041,20.0244,20.0864,49600.0
2005-09-07 10:00:00,22.68,22.7,22.58,22.67,110200.0,20.0864,20.1041,19.9978,20.0776,110200.0
2005-09-07 10:10:00,22.68,22.71,22.65,22.67,35600.0,20.0864,20.113,20.0598,20.0776,35600.0
2005-09-07 10:20:00,22.68,22.7,22.64,22.65,60400.0,20.0864,20.1041,20.051,20.0598,60400.0
2005-09-07 10:30:00,22.67,22.68,22.66,22.67,60600.0,20.0776,20.0864,20.0687,20.0776,60600.0
2005-09-07 10:40:00,22.68,22.71,22.67,22.68,51800.0,20.0864,20.113,20.0776,20.0864,51800.0
2005-09-07 10:50:00,22.68,22.75,22.67,22.75,68400.0,20.0864,20.1484,20.0776,20.1484,68400.0
2005-09-07 11:00:00,22.75,22.75,22.73,22.74,69800.0,20.1484,20.1484,20.1307,20.1395,69800.0
2005-09-07 11:10:00,22.74,22.75,22.72,22.72,37800.0,20.1395,20.1484,20.1218,20.1218,37800.0
2005-09-07 11:20:00,22.71,22.75,22.71,22.73,50000.0,20.113,20.1484,20.113,20.1307,50000.0
2005-09-07 11:30:00,22.73,22.75,22.71,22.75,25400.0,20.1307,20.1484,20.113,20.1484,25400.0
2005-09-07 11:40:00,22.75,22.77,22.72,22.73,59600.0,20.1484,20.1661,20.1218,20.1307,59600.0
2005-09-07 11:50:00,22.73,22.76,22.71,22.74,40200.0,20.1307,20.1573,20.113,20.1395,40200.0
2005-09-07 12:00:00,22.75,22.77,22.74,22.75,20000.0,20.1484,20.1661,20.1395,20.1484,20000.0
2005-09-07 12:10:00,22.76,22.79,22.76,22.79,45600.0,20.1573,20.1838,20.1573,20.1838,45600.0
2005-09-07 12:20:00,22.79,22.84,22.79,22.8,40200.0,20.1838,20.2281,20.1838,20.1927,40200.0
2005-09-07 12:30:00,22.8,22.84,22.79,22.82,19800.0,20.1927,20.2281,20.1838,20.2104,19800.0
2005-09-07 12:40:00,22.82,22.84,22.81,22.82,41200.0,20.2104,20.2281,20.2015,20.2104,41200.0
2005-09-07 12:50:00,22.82,22.82,22.79,22.79,16400.0,20.2104,20.2104,20.1838,20.1838,16400.0
2005-09-07 13:00:00,22.79,22.79,22.74,22.75,39600.0,20.1838,20.1838,20.1395,20.1484,39600.0
2005-09-07 13:10:00,22.75,22.77,22.7,22.75,50000.0,20.1484,20.1661,20.1041,20.1484,50000.0
2005-09-07 13:20:00,22.76,22.79,22.74,22.74,19400.0,20.1573,20.1838,20.1395,20.1395,19400.0
2005-09-07 13:30:00,22.74,22.76,22.72,22.76,14600.0,20.1395,20.1573,20.1218,20.1573,14600.0
2005-09-07 13:40:00,22.77,22.83,22.77,22.81,52200.0,20.1661,20.2193,20.1661,20.2015,52200.0
2005-09-07 13:50:00,22.8,22.83,22.79,22.83,40400.0,20.1927,20.2193,20.1838,20.2193,40400.0
2005-09-07 14:00:00,22.83,22.88,22.83,22.85,73000.0,20.2193,20.2635,20.2193,20.237,73000.0
2005-09-07 14:10:00,22.85,22.85,22.8,22.83,50400.0,20.237,20.237,20.1927,20.2193,50400.0
2005-09-07 14:20:00,22.83,22.85,22.75,22.77,33600.0,20.2193,20.237,20.1484,20.1661,33600.0
2005-09-07 14:30:00,22.77,22.82,22.75,22.82,35200.0,20.1661,20.2104,20.1484,20.2104,35200.0
2005-09-07 14:40:00,22.83,22.88,22.81,22.85,71600.0,20.2193,20.2635,20.2015,20.237,71600.0
2005-09-07 14:50:00,22.85,22.88,22.84,22.86,23600.0,20.237,20.2635,20.2281,20.2458,23600.0
2005-09-07 15:00:00,22.86,22.86,22.81,22.85,53000.0,20.2458,20.2458,20.2015,20.237,53000.0
2005-09-07 15:10:00,22.84,22.87,22.81,22.82,70600.0,20.2281,20.2547,20.2015,20.2104,70600.0
2005-09-07 15:20:00,22.83,22.84,22.8,22.82,90000.0,20.2193,20.2281,20.1927,20.2104,90000.0
2005-09-07 15:30:00,22.82,22.86,22.81,22.84,71000.0,20.2104,20.2458,20.2015,20.2281,71000.0
2005-09-07 15:40:00,22.84,22.86,22.84,22.85,47800.0,20.2281,20.2458,20.2281,20.237,47800.0
2005-09-07 15:50:00,22.85,22.89,22.83,22.88,133400.0,20.237,20.2724,20.2193,20.2635,133400.0
2005-09-08 09:30:00,22.79,22.84,22.69,22.8,78800.0,20.1838,20.2281,20.0953,20.1927,78800.0
2005-09-08 09:40:00,22.8,22.93,22.79,22.92,44400.0,20.1927,20.3078,20.1838,20.299,44400.0
2005-09-08 09:50:00,22.92,22.93,22.78,22.87,84200.0,20.299,20.3078,20.175,20.2547,84200.0
2005-09-08 10:00:00,22.87,22.98,22.85,22.86,99600.0,20.2547,20.3521,20.237,20.2458,99600.0
2005-09-08 10:10:00,22.86,22.93,22.84,22.9,61000.0,20.2458,20.3078,20.2281,20.2812,61000.0
2005-09-08 10:20:00,22.88,22.91,22.85,22.9,43400.0,20.2635,20.2901,20.237,20.2812,43400.0
2005-09-08 10:30:00,22.91,23.0,22.88,23.0,74200.0,20.2901,20.3698,20.2635,20.3698,74200.0
2005-09-08 10:40:00,23.0,23.0,22.94,22.98,95400.0,20.3698,20.3698,20.3167,20.3521,95400.0
2005-09-08 10:50:00,22.97,22.99,22.91,22.92,54000.0,20.3432,20.361,20.2901,20.299,54000.0
2005-09-08 11:00:00,22.92,23.0,22.91,23.0,68000.0,20.299,20.3698,20.2901,20.3698,68000.0
2005-09-08 11:10:00,23.0,23.0,22.9,22.96,72400.0,20.3698,20.3698,20.2812,20.3344,72400.0
2005-09-08 11:20:00,22.96,22.99,22.95,22.98,34400.0,20.3344,20.361,20.3255,20.3521,34400.0
2005-09-08 11:30:00,22.99,23.0,22.97,23.0,53200.0,20.361,20.3698,20.3432,20.3698,53200.0
2005-09-08 11:40:00,23.0,23.11,23.0,23.1,75200.0,20.3698,20.4672,20.3698,20.4584,75200.0
2005-09-08 11:50:00,23.1,23.11,23.04,23.07,55000.0,20.4584,20.4672,20.4052,20.4318,55000.0
2005-09-08 12:00:00,23.08,23.08,23.04,23.04,65000.0,20.4407,20.4407,20.4052,20.4052,65000.0
2005-09-08 12:10:00,23.04,23.1,23.02,23.1,38600.0,20.4052,20.4584,20.3875,20.4584,38600.0
2005-09-08 12:20:00,23.09,23.11,23.07,23.1,88600.0,20.4495,20.4672,20.4318,20.4584,88600.0
2005-09-08 12:30:00,23.1,23.1,23.09,23.09,44200.0,20.4584,20.4584,20.4495,20.4495,44200.0
2005-09-08 12:40:00,23.08,23.08,23.05,23.06,40600.0,20.4407,20.4407,20.4141,20.423,40600.0
2005-09-08 12:50:00,23.06,23.08,23.05,23.07,32600.0,20.423,20.4407,20.4141,20.4318,32600.0
2005-09-08 13:00:00,23.07,23.09,23.07,23.09,17800.0,20.4318,20.4495,20.4318,20.4495,17800.0
2005-09-08 13:10:00,23.09,23.1,23.06,23.1,79400.0,20.4495,20.4584,20.423,20.4584,79400.0
2005-09-08 13:20:00,23.1,23.11,23.06,23.06,88400.0,20.4584,20.4672,20.423,20.423,88400.0
2005-09-08 13:30:00,23.07,23.07,23.0,23.03,52600.0,20.4318,20.4318,20.3698,20.3964,52600.0
2005-09-08 13:40:00,23.03,23.04,23.0,23.0,17400.0,20.3964,20.4052,20.3698,20.3698,17400.0
2005-09-08 13:50:00,23.0,23.02,22.96,23.01,63400.0,20.3698,20.3875,20.3344,20.3787,63400.0
2005-09-08 14:00:00,23.01,23.08,23.0,23.08,22800.0,20.3787,20.4407,20.3698,20.4407,22800.0
2005-09-08 14:10:00,23.08,23.08,23.0,23.03,78200.0,20.4407,20.4407,20.3698,20.3964,78200.0
2005-09-08 14:20:00,23.03,23.03,22.99,22.99,28800.0,20.3964,20.3964,20.361,20.361,28800.0
2005-09-08 14:30:00,22.99,23.02,22.98,22.99,32800.0,20.361,20.3875,20.3521,20.361,32800.0
2005-09-08 14:40:00,22.99,23.03,22.98,23.03,55600.0,20.361,20.3964,20.3521,20.3964,55600.0
2005-09-08 14:50:00,23.04,23.06,23.0,23.01,105000.0,20.4052,20.423,20.3698,20.3787,105000.0
2005-09-08 15:00:00,23.0,23.0,22.93,22.98,74000.0,20.3698,20.3698,20.3078,20.3521,74000.0
2005-09-08 15:10:00,22.98,23.0,22.95,22.97,106000.0,20.3521,20.3698,20.3255,20.3432,106000.0
2005-09-08 15:20:00,22.98,23.0,22.94,22.98,117000.0,20.3521,20.3698,20.3167,20.3521,117000.0
2005-09-08 15:30:00,22.98,23.06,22.98,23.05,74600.0,20.3521,20.423,20.3521,20.4141,74600.0
2005-09-08 15:40:00,23.04,23.08,23.03,23.04,112200.0,20.4052,20.4407,20.3964,20.4052,112200.0
2005-09-08 15:50:00,23.03,23.06,23.02,23.03,117800.0,20.3964,20.423,20.3875,20.3964,117800.0
2005-09-09 09:30:00,22.91,22.99,22.82,22.9,131800.0,20.2901,20.361,20.2104,20.2812,131800.0
2005-09-09 09:40:00,22.9,22.99,22.86,22.96,87600.0,20.2812,20.361,20.2458,20.3344,87600.0
2005-09-09 09:50:00,22.95,22.96,22.85,22.89,26800.0,20.3255,20.3344,20.237,20.2724,26800.0
2005-09-09 10:00:00,22.9,22.97,22.87,22.94,71400.0,20.2812,20.3432,20.2547,20.3167,71400.0
2005-09-09 10:10:00,22.94,22.98,22.86,22.98,104200.0,20.3167,20.3521,20.2458,20.3521,104200.0
2005-09-09 10:20:00,22.99,23.0,22.95,22.95,39200.0,20.361,20.3698,20.3255,20.3255,39200.0
2005-09-09 10:30:00,22.95,22.97,22.95,22.96,33800.0,20.3255,20.3432,20.3255,20.3344,33800.0
2005-09-09 10:40:00,22.96,22.96,22.92,22.92,62800.0,20.3344,20.3344,20.299,20.299,62800.0
2005-09-09 10:50:00,22.93,22.93,22.9,22.92,56400.0,20.3078,20.3078,20.2812,20.299,56400.0
2005-09-09 11:00:00,22.92,22.93,22.88,22.88,87600.0,20.299,20.3078,20.2635,20.2635,87600.0
2005-09-09 11:10:00,22.89,22.92,22.88,22.9,59800.0,20.2724,20.299,20.2635,20.2812,59800.0
2005-09-09 11:20:00,22.9,22.9,22.86,22.88,71800.0,20.2812,20.2812,20.2458,20.2635,71800.0
2005-09-09 11:30:00,22.89,22.92,22.88,22.9,88600.0,20.2724,20.299,20.2635,20.2812,88600.0
2005-09-09 11:40:00,22.9,22.91,22.89,22.9,64400.0,20.2812,20.2901,20.2724,20.2812,64400.0
2005-09-09 11:50:00,22.9,22.9,22.86,22.9,67800.0,20.2812,20.2812,20.2458,20.2812,67800.0
2005-09-09 12:00:00,22.9,22.91,22.89,22.9,70600.0,20.2812,20.2901,20.2724,20.2812,70600.0
2005-09-09 12:10:00,22.9,22.91,22.89,22.91,94800.0,20.2812,20.2901,20.2724,20.2901,94800.0
2005-09-09 12:20:00,22.91,22.96,22.9,22.93,18000.0,20.2901,20.3344,20.2812,20.3078,18000.0
2005-09-09 12:30:00,22.93,22.95,22.91,22.93,24800.0,20.3078,20.3255,20.2901,20.3078,24800.0
2005-09-09 12:40:00,22.94,22.95,22.93,22.95,33600.0,20.3167,20.3255,20.3078,20.3255,33600.0
2005-09-09 12:50:00,22.93,22.95,22.93,22.95,9400.0,20.3078,20.3255,20.3078,20.3255,9400.0
2005-09-09 13:00:00,22.95,22.97,22.93,22.93,60800.0,20.3255,20.3432,20.3078,20.3078,60800.0
2005-09-09 13:10:00,22.94,22.98,22.93,22.97,21400.0,20.3167,20.3521,20.3078,20.3432,21400.0
2005-09-09 13:20:00,22.97,23.0,22.97,22.99,25200.0,20.3432,20.3698,20.3432,20.361,25200.0
2005-09-09 13:30:00,23.0,23.0,22.99,23.0,11400.0,20.3698,20.3698,20.361,20.3698,11400.0
2005-09-09 13:40:00,23.0,23.03,23.0,23.02,62800.0,20.3698,20.3964,20.3698,20.3875,62800.0
2005-09-09 13:50:00,23.02,23.02,22.99,22.99,45400.0,20.3875,20.3875,20.361,20.361,45400.0
2005-09-09 14:00:00,22.99,23.0,22.95,22.98,40400.0,20.361,20.3698,20.3255,20.3521,40400.0
2005-09-09 14:10:00,22.99,23.0,22.95,22.96,46000.0,20.361,20.3698,20.3255,20.3344,46000.0
2005-09-09 14:20:00,22.96,22.97,22.93,22.97,37600.0,20.3344,20.3432,20.3078,20.3432,37600.0
2005-09-09 14:30:00,22.96,22.98,22.93,22.93,22000.0,20.3344,20.3521,20.3078,20.3078,22000.0
2005-09-09 14:40:00,22.93,22.97,22.92,22.97,16600.0,20.3078,20.3432,20.299,20.3432,16600.0
2005-09-09 14:50:00,22.97,22.99,22.95,22.97,25400.0,20.3432,20.361,20.3255,20.3432,25400.0
2005-09-09 15:00:00,22.97,22.99,22.93,22.97,31200.0,20.3432,20.361,20.3078,20.3432,31200.0
2005-09-09 15:10:00,22.97,22.98,22.94,22.95,29600.0,20.3432,20.3521,20.3167,20.3255,29600.0
2005-09-09 15:20:00,22.95,23.0,22.94,23.0,52800.0,20.3255,20.3698,20.3167,20.3698,52800.0
2005-09-09 15:30:00,23.0,23.01,22.96,22.96,56200.0,20.3698,20.3787,20.3344,20.3344,56200.0
2005-09-09 15:40:00,22.96,22.98,22.88,22.91,270800.0,20.3344,20.3521,20.2635,20.2901,270800.0
2005-09-09 15:50:00,22.91,22.95,22.86,22.95,202600.0,20.2901,20.3255,20.2458,20.3255,202600.0
2005-09-12 09:30:00,22.95,22.99,22.82,22.99,76400.0,20.3255,20.361,20.2104,20.361,76400.0
2005-09-12 09:40:00,22.99,23.13,22.99,23.04,56400.0,20.361,20.4849,20.361,20.4052,56400.0
2005-09-12 09:50:00,23.03,23.07,22.97,23.03,84200.0,20.3964,20.4318,20.3432,20.3964,84200.0
2005-09-12 10:00:00,23.03,23.11,23.02,23.1,103800.0,20.3964,20.4672,20.3875,20.4584,103800.0
2005-09-12 10:10:00,23.09,23.11,23.07,23.09,62400.0,20.4495,20.4672,20.4318,20.4495,62400.0
2005-09-12 10:20:00,23.1,23.17,23.1,23.15,44600.0,20.4584,20.5204,20.4584,20.5027,44600.0
2005-09-12 10:30:00,23.13,23.13,22.98,23.02,52400.0,20.4849,20.4849,20.3521,20.3875,52400.0
2005-09-12 10:40:00,23.03,23.07,23.03,23.05,28600.0,20.3964,20.4318,20.3964,20.4141,28600.0
2005-09-12 10:50:00,23.05,23.06,23.03,23.03,31000.0,20.4141,20.423,20.3964,20.3964,31000.0
2005-09-12 11:00:00,23.03,23.04,22.98,23.0,80600.0,20.3964,20.4052,20.3521,20.3698,80600.0
2005-09-12 11:10:00,22.98,22.98,22.93,22.96,48600.0,20.3521,20.3521,20.3078,20.3344,48600.0
2005-09-12 11:20:00,22.97,22.97,22.89,22.93,87200.0,20.3432,20.3432,20.2724,20.3078,87200.0
2005-09-12 11:30:00,22.93,22.93,22.91,22.92,26400.0,20.3078,20.3078,20.2901,20.299,26400.0
2005-09-12 11:40:00,22.92,22.93,22.9,22.92,50000.0,20.299,20.3078,20.2812,20.299,50000.0
2005-09-12 11:50:00,22.92,22.93,22.89,22.9,33400.0,20.299,20.3078,20.2724,20.2812,33400.0
2005-09-12 12:00:00,22.91,22.97,22.9,22.93,54000.0,20.2901,20.3432,20.2812,20.3078,54000.0
2005-09-12 12:10:00,22.93,22.94,22.92,22.92,34800.0,20.3078,20.3167,20.299,20.299,34800.0
2005-09-12 12:20:00,22.92,22.93,22.92,22.93,25800.0,20.299,20.3078,20.299,20.3078,25800.0
2005-09-12 12:30:00,22.93,22.94,22.92,22.93,36000.0,20.3078,20.3167,20.299,20.3078,36000.0
2005-09-12 12:40:00,22.94,22.94,22.92,22.93,47800.0,20.3167,20.3167,20.299,20.3078,47800.0
2005-09-12 12:50:00,22.93,22.93,22.91,22.91,50600.0,20.3078,20.3078,20.2901,20.2901,50600.0
2005-09-12 13:00:00,22.91,22.92,22.88,22.92,44800.0,20.2901,20.299,20.2635,20.299,44800.0
2005-09-12 13:10:00,22.92,22.99,22.92,22.92,121000.0,20.299,20.361,20.299,20.299,121000.0
2005-09-12 13:20:00,22.93,22.93,22.92,22.92,8600.0,20.3078,20.3078,20.299,20.299,8600.0
2005-09-12 13:30:00,22.92,22.93,22.92,22.93,49800.0,20.299,20.3078,20.299,20.3078,49800.0
2005-09-12 13:40:00,22.93,22.93,22.92,22.92,49600.0,20.3078,20.3078,20.299,20.299,49600.0
2005-09-12 13:50:00,22.92,22.92,22.88,22.88,29200.0,20.299,20.299,20.2635,20.2635,29200.0
2005-09-12 14:00:00,22.88,22.9,22.85,22.86,56800.0,20.2635,20.2812,20.237,20.2458,56800.0
2005-09-12 14:10:00,22.85,22.89,22.85,22.88,54600.0,20.237,20.2724,20.237,20.2635,54600.0
2005-09-12 14:20:00,22.88,22.89,22.86,22.88,30400.0,20.2635,20.2724,20.2458,20.2635,30400.0
2005-09-12 14:30:00,22.88,22.91,22.88,22.88,58600.0,20.2635,20.2901,20.2635,20.2635,58600.0
2005-09-12 14:40:00,22.88,22.88,22.83,22.84,76800.0,20.2635,20.2635,20.2193,20.2281,76800.0
2005-09-12 14:50:00,22.84,22.84,22.81,22.83,82000.0,20.2281,20.2281,20.2015,20.2193,82000.0
2005-09-12 15:00:00,22.83,22.85,22.83,22.83,69000.0,20.2193,20.237,20.2193,20.2193,69000.0
2005-09-12 15:10:00,22.84,22.89,22.83,22.88,91400.0,20.2281,20.2724,20.2193,20.2635,91400.0
2005-09-12 15:20:00,22.88,22.88,22.85,22.88,65200.0,20.2635,20.2635,20.237,20.2635,65200.0
2005-09-12 15:30:00,22.88,22.9,22.86,22.89,95200.0,20.2635,20.2812,20.2458,20.2724,95200.0
2005-09-12 15:40:00,22.89,22.9,22.82,22.82,111800.0,20.2724,20.2812,20.2104,20.2104,111800.0
2005-09-12 15:50:00,22.82,22.83,22.8,22.81,158400.0,20.2104,20.2193,20.1927,20.2015,158400.0
2005-09-13 09:30:00,22.7,22.72,22.5,22.55,181600.0,20.1041,20.1218,19.927,19.9713,181600.0
2005-09-13 09:40:00,22.55,22.55,22.48,22.53,162400.0,19.9713,19.9713,19.9093,19.9536,162400.0
2005-09-13 09:50:00,22.52,22.57,22.5,22.51,86200.0,19.9447,19.989,19.927,19.9358,86200.0
2005-09-13 10:00:00,22.51,22.55,22.5,22.52,49800.0,19.9358,19.9713,19.927,19.9447,49800.0
2005-09-13 10:10:00,22.52,22.59,22.51,22.56,80800.0,19.9447,20.0067,19.9358,19.9801,80800.0
2005-09-13 10:20:00,22.56,22.61,22.54,22.57,58200.0,19.9801,20.0244,19.9624,19.989,58200.0
2005-09-13 10:30:00,22.57,22.57,22.54,22.54,29000.0,19.989,19.989,19.9624,19.9624,29000.0
2005-09-13 10:40:00,22.53,22.54,22.49,22.5,86800.0,19.9536,19.9624,19.9181,19.927,86800.0
2005-09-13 10:50:00,22.49,22.53,22.48,22.49,128400.0,19.9181,19.9536,19.9093,19.9181,128400.0
2005-09-13 11:00:00,22.49,22.5,22.49,22.49,56400.0,19.9181,19.927,19.9181,19.9181,56400.0
2005-09-13 11:10:00,22.5,22.5,22.49,22.5,64000.0,19.927,19.927,19.9181,19.927,64000.0
2005-09-13 11:20:00,22.5,22.53,22.5,22.5,75800.0,19.927,19.9536,19.927,19.927,75800.0
2005-09-13 11:30:00,22.5,22.5,22.49,22.5,59200.0,19.927,19.927,19.9181,19.927,59200.0
2005-09-13 11:40:00,22.5,22.5,22.49,22.49,19400.0,19.927,19.927,19.9181,19.9181,19400.0
2005-09-13 11:50:00,22.49,22.5,22.46,22.5,93400.0,19.9181,19.927,19.8916,19.927,93400.0
2005-09-13 12:00:00,22.5,22.5,22.49,22.5,90800.0,19.927,19.927,19.9181,19.927,90800.0
2005-09-13 12:10:00,22.5,22.5,22.49,22.5,36200.0,19.927,19.927,19.9181,19.927,36200.0
2005-09-13 12:20:00,22.49,22.54,22.49,22.53,51400.0,19.9181,19.9624,19.9181,19.9536,51400.0
2005-09-13 12:30:00,22.54,22.54,22.5,22.5,56600.0,19.9624,19.9624,19.927,19.927,56600.0
2005-09-13 12:40:00,22.52,22.53,22.48,22.5,50400.0,19.9447,19.9536,19.9093,19.927,50400.0
2005-09-13 12:50:00,22.5,22.55,22.5,22.53,63000.0,19.927,19.9713,19.927,19.9536,63000.0
2005-09-13 13:00:00,22.54,22.55,22.53,22.55,32800.0,19.9624,19.9713,19.9536,19.9713,32800.0
2005-09-13 13:10:00,22.55,22.57,22.55,22.55,49200.0,19.9713,19.989,19.9713,19.9713,49200.0
2005-09-13 13:20:00,22.55,22.55,22.52,22.53,14200.0,19.9713,19.9713,19.9447,19.9536,14200.0
2005-09-13 13:30:00,22.53,22.64,22.53,22.61,139200.0,19.9536,20.051,19.9536,20.0244,139200.0
2005-09-13 13:40:00,22.61,22.62,22.55,22.55,57600.0,20.0244,20.0333,19.9713,19.9713,57600.0
2005-09-13 13:50:00,22.55,22.56,22.55,22.55,45800.0,19.9713,19.9801,19.9713,19.9713,45800.0
2005-09-13 14:00:00,22.55,22.61,22.55,22.6,94800.0,19.9713,20.0244,19.9713,20.0156,94800.0
2005-09-13 14:10:00,22.6,22.61,22.59,22.61,91600.0,20.0156,20.0244,20.0067,20.0244,91600.0
2005-09-13 14:20:00,22.61,22.64,22.55,22.58,125000.0,20.0244,20.051,19.9713,19.9978,125000.0
2005-09-13 14:30:00,22.58,22.64,22.58,22.63,103000.0,19.9978,20.051,19.9978,20.0421,103000.0
2005-09-13 14:40:00,22.63,22.67,22.62,22.65,68400.0,20.0421,20.0776,20.0333,20.0598,68400.0
2005-09-13 14:50:00,22.66,22.67,22.64,22.64,49400.0,20.0687,20.0776,20.051,20.051,49400.0
2005-09-13 15:00:00,22.64,22.67,22.61,22.62,122000.0,20.051,20.0776,20.0244,20.0333,122000.0
2005-09-13 15:10:00,22.62,22.65,22.56,22.63,53000.0,20.0333,20.0598,19.9801,20.0421,53000.0
2005-09-13 15:20:00,22.64,22.65,22.61,22.65,57200.0,20.051,20.0598,20.0244,20.0598,57200.0
2005-09-13 15:30:00,22.65,22.67,22.61,22.61,156600.0,20.0598,20.0776,20.0244,20.0244,156600.0
2005-09-13 15:40:00,22.61,22.61,22.5,22.57,242800.0,20.0244,20.0244,19.927,19.989,242800.0
2005-09-13 15:50:00,22.57,22.57,22.45,22.52,449600.0,19.989,19.989,19.8827,19.9447,449600.0
2005-09-14 09:30:00,22.5,22.56,22.44,22.54,105800.0,19.927,19.9801,19.8739,19.9624,105800.0
2005-09-14 09:40:00,22.53,22.6,22.35,22.38,81800.0,19.9536,20.0156,19.7941,19.8207,81800.0
2005-09-14 09:50:00,22.38,22.5,22.38,22.43,101200.0,19.8207,19.927,19.8207,19.865,101200.0
2005-09-14 10:00:00,22.45,22.52,22.42,22.52,74000.0,19.8827,19.9447,19.8561,19.9447,74000.0
2005-09-14 10:10:00,22.52,22.54,22.43,22.45,81800.0,19.9447,19.9624,19.865,19.8827,81800.0
2005-09-14 10:20:00,22.45,22.45,22.36,22.39,49600.0,19.8827,19.8827,19.803,19.8296,49600.0
2005-09-14 10:30:00,22.39,22.44,22.36,22.44,70600.0,19.8296,19.8739,19.803,19.8739,70600.0
2005-09-14 10:40:00,22.45,22.46,22.38,22.39,75000.0,19.8827,19.8916,19.8207,19.8296,75000.0
2005-09-14 10:50:00,22.4,22.43,22.39,22.39,52600.0,19.8384,19.865,19.8296,19.8296,52600.0
2005-09-14 11:00:00,22.39,22.42,22.38,22.42,55600.0,19.8296,19.8561,19.8207,19.8561,55600.0
2005-09-14 11:10:00,22.42,22.43,22.38,22.38,69000.0,19.8561,19.865,19.8207,19.8207,69000.0
2005-09-14 11:20:00,22.38,22.41,22.37,22.38,79000.0,19.8207,19.8473,19.8119,19.8207,79000.0
2005-09-14 11:30:00,22.39,22.39,22.36,22.36,51600.0,19.8296,19.8296,19.803,19.803,51600.0
2005-09-14 11:40:00,22.36,22.4,22.34,22.35,131600.0,19.803,19.8384,19.7853,19.7941,131600.0
2005-09-14 11:50:00,22.35,22.44,22.35,22.41,108400.0,19.7941,19.8739,19.7941,19.8473,108400.0
2005-09-14 12:00:00,22.41,22.43,22.4,22.42,56000.0,19.8473,19.865,19.8384,19.8561,56000.0
2005-09-14 12:10:00,22.42,22.43,22.37,22.37,70000.0,19.8561,19.865,19.8119,19.8119,70000.0
2005-09-14 12:20:00,22.37,22.39,22.35,22.35,98600.0,19.8119,19.8296,19.7941,19.7941,98600.0
2005-09-14 12:30:00,22.35,22.37,22.33,22.35,74400.0,19.7941,19.8119,19.7764,19.7941,74400.0
2005-09-14 12:40:00,22.34,22.36,22.32,22.32,53200.0,19.7853,19.803,19.7676,19.7676,53200.0
2005-09-14 12:50:00,22.32,22.34,22.32,22.33,36400.0,19.7676,19.7853,19.7676,19.7764,36400.0
2005-09-14 13:00:00,22.33,22.4,22.33,22.36,67200.0,19.7764,19.8384,19.7764,19.803,67200.0
2005-09-14 13:10:00,22.36,22.38,22.36,22.36,17800.0,19.803,19.8207,19.803,19.803,17800.0
2005-09-14 13:20:00,22.35,22.4,22.35,22.36,51600.0,19.7941,19.8384,19.7941,19.803,51600.0
2005-09-14 13:30:00,22.36,22.4,22.35,22.36,57200.0,19.803,19.8384,19.7941,19.803,57200.0
2005-09-14 13:40:00,22.36,22.39,22.32,22.34,116800.0,19.803,19.8296,19.7676,19.7853,116800.0
2005-09-14 13:50:00,22.35,22.39,22.29,22.38,75800.0,19.7941,19.8296,19.741,19.8207,75800.0
2005-09-14 14:00:00,22.36,22.4,22.35,22.39,79800.0,19.803,19.8384,19.7941,19.8296,79800.0
2005-09-14 14:10:00,22.38,22.39,22.28,22.28,61800.0,19.8207,19.8296,19.7322,19.7322,61800.0
2005-09-14 14:20:00,22.27,22.29,22.23,22.24,90800.0,19.7233,19.741,19.6879,19.6967,90800.0
2005-09-14 14:30:00,22.24,22.35,22.24,22.33,77000.0,19.6967,19.7941,19.6967,19.7764,77000.0
2005-09-14 14:40:00,22.33,22.34,22.32,22.33,40000.0,19.7764,19.7853,19.7676,19.7764,40000.0
2005-09-14 14:50:00,22.34,22.4,22.33,22.36,141800.0,19.7853,19.8384,19.7764,19.803,141800.0
2005-09-14 15:00:00,22.36,22.36,22.28,22.3,97000.0,19.803,19.803,19.7322,19.7499,97000.0
2005-09-14 15:10:00,22.3,22.34,22.29,22.31,92000.0,19.7499,19.7853,19.741,19.7587,92000.0
2005-09-14 15:20:00,22.31,22.35,22.3,22.34,98200.0,19.7587,19.7941,19.7499,19.7853,98200.0
2005-09-14 15:30:00,22.33,22.41,22.33,22.39,135800.0,19.7764,19.8473,19.7764,19.8296,135800.0
2005-09-14 15:40:00,22.39,22.44,22.39,22.41,164800.0,19.8296,19.8739,19.8296,19.8473,164800.0
2005-09-14 15:50:00,22.42,22.43,22.32,22.32,250400.0,19.8561,19.865,19.7676,19.7676,250400.0
2005-09-15 09:30:00,22.41,22.51,22.32,22.47,133400.0,19.8473,19.9358,19.7676,19.9004,133400.0
2005-09-15 09:40:00,22.46,22.6,22.45,22.56,162000.0,19.8916,20.0156,19.8827,19.9801,162000.0
2005-09-15 09:50:00,22.56,22.56,22.41,22.48,58000.0,19.9801,19.9801,19.8473,19.9093,58000.0
2005-09-15 10:00:00,22.47,22.59,22.46,22.59,61000.0,19.9004,20.0067,19.8916,20.0067,61000.0
2005-09-15 10:10:00,22.59,22.59,22.51,22.55,48800.0,20.0067,20.0067,19.9358,19.9713,48800.0
2005-09-15 10:20:00,22.55,22.57,22.5,22.54,56200.0,19.9713,19.989,19.927,19.9624,56200.0
2005-09-15 10:30:00,22.54,22.61,22.54,22.59,48800.0,19.9624,20.0244,19.9624,20.0067,48800.0
2005-09-15 10:40:00,22.58,22.59,22.48,22.49,85400.0,19.9978,20.0067,19.9093,19.9181,85400.0
2005-09-15 10:50:00,22.49,22.58,22.49,22.56,28800.0,19.9181,19.9978,19.9181,19.9801,28800.0
2005-09-15 11:00:00,22.56,22.58,22.48,22.5,50600.0,19.9801,19.9978,19.9093,19.927,50600.0
2005-09-15 11:10:00,22.5,22.5,22.48,22.49,28400.0,19.927,19.927,19.9093,19.9181,28400.0
2005-09-15 11:20:00,22.49,22.52,22.48,22.52,35000.0,19.9181,19.9447,19.9093,19.9447,35000.0
2005-09-15 11:30:00,22.5,22.51,22.43,22.44,27400.0,19.927,19.9358,19.865,19.8739,27400.0
2005-09-15 11:40:00,22.43,22.5,22.42,22.42,28400.0,19.865,19.927,19.8561,19.8561,28400.0
2005-09-15 11:50:00,22.42,22.43,22.36,22.36,21000.0,19.8561,19.865,19.803,19.803,21000.0
2005-09-15 12:00:00,22.36,22.36,22.3,22.32,52800.0,19.803,19.803,19.7499,19.7676,52800.0
2005-09-15 12:10:00,22.32,22.32,22.3,22.32,10600.0,19.7676,19.7676,19.7499,19.7676,10600.0
2005-09-15 12:20:00,22.32,22.32,22.3,22.32,12800.0,19.7676,19.7676,19.7499,19.7676,12800.0
2005-09-15 12:30:00,22.33,22.34,22.31,22.32,11200.0,19.7764,19.7853,19.7587,19.7676,11200.0
2005-09-15 12:40:00,22.33,22.33,22.29,22.3,28600.0,19.7764,19.7764,19.741,19.7499,28600.0
2005-09-15 12:50:00,22.3,22.3,22.27,22.28,32800.0,19.7499,19.7499,19.7233,19.7322,32800.0
2005-09-15 13:00:00,22.28,22.33,22.27,22.32,152800.0,19.7322,19.7764,19.7233,19.7676,152800.0
2005-09-15 13:10:00,22.32,22.35,22.3,22.31,40200.0,19.7676,19.7941,19.7499,19.7587,40200.0
2005-09-15 13:20:00,22.31,22.32,22.28,22.29,34400.0,19.7587,19.7676,19.7322,19.741,34400.0
2005-09-15 13:30:00,22.3,22.3,22.27,22.3,25400.0,19.7499,19.7499,19.7233,19.7499,25400.0
2005-09-15 13:40:00,22.29,22.3,22.27,22.28,15200.0,19.741,19.7499,19.7233,19.7322,15200.0
2005-09-15 13:50:00,22.28,22.3,22.26,22.27,32000.0,19.7322,19.7499,19.7144,19.7233,32000.0
2005-09-15 14:00:00,22.27,22.29,22.26,22.28,13000.0,19.7233,19.741,19.7144,19.7322,13000.0
2005-09-15 14:10:00,22.27,22.29,22.27,22.28,34600.0,19.7233,19.741,19.7233,19.7322,34600.0
2005-09-15 14:20:00,22.29,22.3,22.27,22.29,12200.0,19.741,19.7499,19.7233,19.741,12200.0
2005-09-15 14:30:00,22.3,22.32,22.29,22.3,54200.0,19.7499,19.7676,19.741,19.7499,54200.0
2005-09-15 14:40:00,22.29,22.3,22.27,22.28,99400.0,19.741,19.7499,19.7233,19.7322,99400.0
2005-09-15 14:50:00,22.29,22.3,22.28,22.28,17000.0,19.741,19.7499,19.7322,19.7322,17000.0
2005-09-15 15:00:00,22.27,22.3,22.27,22.29,26000.0,19.7233,19.7499,19.7233,19.741,26000.0
2005-09-15 15:10:00,22.29,22.32,22.27,22.31,68000.0,19.741,19.7676,19.7233,19.7587,68000.0
2005-09-15 15:20:00,22.3,22.36,22.3,22.35,62600.0,19.7499,19.803,19.7499,19.7941,62600.0
2005-09-15 15:30:00,22.35,22.42,22.31,22.41,78800.0,19.7941,19.8561,19.7587,19.8473,78800.0
2005-09-15 15:40:00,22.41,22.41,22.36,22.38,46800.0,19.8473,19.8473,19.803,19.8207,46800.0
2005-09-15 15:50:00,22.38,22.42,22.36,22.36,96000.0,19.8207,19.8561,19.803,19.803,96000.0
2005-09-16 09:30:00,22.46,22.55,22.3,22.47,1769600.0,19.8916,19.9713,19.7499,19.9004,1769600.0
2005-09-16 09:40:00,22.46,22.52,22.4,22.43,80200.0,19.8916,19.9447,19.8384,19.865,80200.0
2005-09-16 09:50:00,22.47,22.5,22.43,22.46,76000.0,19.9004,19.927,19.865,19.8916,76000.0
2005-09-16 10:00:00,22.46,22.48,22.43,22.48,38600.0,19.8916,19.9093,19.865,19.9093,38600.0
2005-09-16 10:10:00,22.48,22.55,22.48,22.55,59000.0,19.9093,19.9713,19.9093,19.9713,59000.0
2005-09-16 10:20:00,22.54,22.57,22.53,22.53,41200.0,19.9624,19.989,19.9536,19.9536,41200.0
2005-09-16 10:30:00,22.52,22.54,22.49,22.53,44600.0,19.9447,19.9624,19.9181,19.9536,44600.0
2005-09-16 10:40:00,22.53,22.53,22.48,22.49,28600.0,19.9536,19.9536,19.9093,19.9181,28600.0
2005-09-16 10:50:00,22.49,23.0,22.47,22.52,220400.0,19.9181,20.3698,19.9004,19.9447,220400.0
2005-09-16 11:00:00,22.52,22.53,22.5,22.51,56400.0,19.9447,19.9536,19.927,19.9358,56400.0
2005-09-16 11:10:00,22.51,22.59,22.51,22.55,60800.0,19.9358,20.0067,19.9358,19.9713,60800.0
2005-09-16 11:20:00,22.55,22.56,22.52,22.55,30000.0,19.9713,19.9801,19.9447,19.9713,30000.0
2005-09-16 11:30:00,22.55,22.59,22.54,22.54,65400.0,19.9713,20.0067,19.9624,19.9624,65400.0
2005-09-16 11:40:00,22.53,22.59,22.53,22.54,70000.0,19.9536,20.0067,19.9536,19.9624,70000.0
2005-09-16 11:50:00,22.54,22.64,22.54,22.64,81600.0,19.9624,20.051,19.9624,20.051,81600.0
2005-09-16 12:00:00,22.65,22.66,22.54,22.56,48800.0,20.0598,20.0687,19.9624,19.9801,48800.0
2005-09-16 12:10:00,22.57,22.63,22.5,22.62,83600.0,19.989,20.0421,19.927,20.0333,83600.0
2005-09-16 12:20:00,22.61,22.66,22.61,22.64,65200.0,20.0244,20.0687,20.0244,20.051,65200.0
2005-09-16 12:30:00,22.64,22.65,22.55,22.63,47600.0,20.051,20.0598,19.9713,20.0421,47600.0
2005-09-16 12:40:00,22.63,22.72,22.62,22.67,104800.0,20.0421,20.1218,20.0333,20.0776,104800.0
2005-09-16 12:50:00,22.66,22.67,22.61,22.62,35400.0,20.0687,20.0776,20.0244,20.0333,35400.0
2005-09-16 13:00:00,22.62,22.64,22.6,22.6,33000.0,20.0333,20.051,20.0156,20.0156,33000.0
2005-09-16 13:10:00,22.6,22.64,22.6,22.61,32000.0,20.0156,20.051,20.0156,20.0244,32000.0
2005-09-16 13:20:00,22.61,22.65,22.6,22.61,32200.0,20.0244,20.0598,20.0156,20.0244,32200.0
2005-09-16 13:30:00,22.61,22.62,22.58,22.59,39400.0,20.0244,20.0333,19.9978,20.0067,39400.0
2005-09-16 13:40:00,22.58,22.61,22.57,22.6,21000.0,19.9978,20.0244,19.989,20.0156,21000.0
2005-09-16 13:50:00,22.6,22.67,22.57,22.66,95200.0,20.0156,20.0776,19.989,20.0687,95200.0
2005-09-16 14:00:00,22.67,22.74,22.63,22.65,66000.0,20.0776,20.1395,20.0421,20.0598,66000.0
2005-09-16 14:10:00,22.65,22.65,22.61,22.63,146000.0,20.0598,20.0598,20.0244,20.0421,146000.0
2005-09-16 14:20:00,22.62,22.65,22.61,22.62,131000.0,20.0333,20.0598,20.0244,20.0333,131000.0
2005-09-16 14:30:00,22.63,22.63,22.58,22.63,86600.0,20.0421,20.0421,19.9978,20.0421,86600.0
2005-09-16 14:40:00,22.62,22.65,22.62,22.64,82200.0,20.0333,20.0598,20.0333,20.051,82200.0
2005-09-16 14:50:00,22.63,22.7,22.63,22.7,56800.0,20.0421,20.1041,20.0421,20.1041,56800.0
2005-09-16 15:00:00,22.7,22.79,22.67,22.78,116200.0,20.1041,20.1838,20.0776,20.175,116200.0
2005-09-16 15:10:00,22.77,22.82,22.73,22.81,139400.0,20.1661,20.2104,20.1307,20.2015,139400.0
2005-09-16 15:20:00,22.8,22.81,22.76,22.78,62000.0,20.1927,20.2015,20.1573,20.175,62000.0
2005-09-16 15:30:00,22.77,22.8,22.75,22.75,92200.0,20.1661,20.1927,20.1484,20.1484,92200.0
2005-09-16 15:40:00,22.75,22.82,22.75,22.79,129200.0,20.1484,20.2104,20.1484,20.1838,129200.0
2005-09-16 15:50:00,22.79,22.79,22.73,22.73,186800.0,20.1838,20.1838,20.1307,20.1307,186800.0
2005-09-19 09:30:00,22.63,22.73,22.5,22.58,254000.0,20.0421,20.1307,19.927,19.9978,254000.0
2005-09-19 09:40:00,22.57,22.58,22.45,22.47,142800.0,19.989,19.9978,19.8827,19.9004,142800.0
2005-09-19 09:50:00,22.46,22.54,22.43,22.54,44600.0,19.8916,19.9624,19.865,19.9624,44600.0
2005-09-19 10:00:00,22.55,22.61,22.5,22.6,138200.0,19.9713,20.0244,19.927,20.0156,138200.0
2005-09-19 10:10:00,22.59,22.67,22.58,22.6,73000.0,20.0067,20.0776,19.9978,20.0156,73000.0
2005-09-19 10:20:00,22.6,22.6,22.5,22.55,37600.0,20.0156,20.0156,19.927,19.9713,37600.0
2005-09-19 10:30:00,22.53,22.58,22.51,22.57,77800.0,19.9536,19.9978,19.9358,19.989,77800.0
2005-09-19 10:40:00,22.58,22.6,22.52,22.57,49800.0,19.9978,20.0156,19.9447,19.989,49800.0
2005-09-19 10:50:00,22.57,22.58,22.51,22.51,23600.0,19.989,19.9978,19.9358,19.9358,23600.0
2005-09-19 11:00:00,22.51,22.51,22.45,22.45,47200.0,19.9358,19.9358,19.8827,19.8827,47200.0
2005-09-19 11:10:00,22.47,22.55,22.46,22.52,66800.0,19.9004,19.9713,19.8916,19.9447,66800.0
2005-09-19 11:20:00,22.52,22.56,22.51,22.51,50600.0,19.9447,19.9801,19.9358,19.9358,50600.0
2005-09-19 11:30:00,22.51,22.51,22.41,22.45,71000.0,19.9358,19.9358,19.8473,19.8827,71000.0
2005-09-19 11:40:00,22.46,22.51,22.46,22.47,47600.0,19.8916,19.9358,19.8916,19.9004,47600.0
2005-09-19 11:50:00,22.47,22.52,22.46,22.5,23600.0,19.9004,19.9447,19.8916,19.927,23600.0
2005-09-19 12:00:00,22.49,22.55,22.46,22.55,55600.0,19.9181,19.9713,19.8916,19.9713,55600.0
2005-09-19 12:10:00,22.55,22.63,22.54,22.56,113000.0,19.9713,20.0421,19.9624,19.9801,113000.0
2005-09-19 12:20:00,22.56,22.57,22.54,22.54,39000.0,19.9801,19.989,19.9624,19.9624,39000.0
2005-09-19 12:30:00,22.54,22.54,22.5,22.5,18000.0,19.9624,19.9624,19.927,19.927,18000.0
2005-09-19 12:40:00,22.5,22.52,22.5,22.51,32000.0,19.927,19.9447,19.927,19.9358,32000.0
2005-09-19 12:50:00,22.52,22.52,22.48,22.48,25400.0,19.9447,19.9447,19.9093,19.9093,25400.0
2005-09-19 13:00:00,22.49,22.5,22.48,22.49,17600.0,19.9181,19.927,19.9093,19.9181,17600.0
2005-09-19 13:10:00,22.5,22.51,22.49,22.5,56000.0,19.927,19.9358,19.9181,19.927,56000.0
2005-09-19 13:20:00,22.5,22.54,22.49,22.49,47000.0,19.927,19.9624,19.9181,19.9181,47000.0
2005-09-19 13:30:00,22.49,22.53,22.49,22.53,19200.0,19.9181,19.9536,19.9181,19.9536,19200.0
2005-09-19 13:40:00,22.53,22.55,22.5,22.5,29800.0,19.9536,19.9713,19.927,19.927,29800.0
2005-09-19 13:50:00,22.49,22.53,22.49,22.49,57800.0,19.9181,19.9536,19.9181,19.9181,57800.0
2005-09-19 14:00:00,22.48,22.49,22.43,22.46,67600.0,19.9093,19.9181,19.865,19.8916,67600.0
2005-09-19 14:10:00,22.46,22.46,22.42,22.43,19000.0,19.8916,19.8916,19.8561,19.865,19000.0
2005-09-19 14:20:00,22.43,22.45,22.41,22.41,65600.0,19.865,19.8827,19.8473,19.8473,65600.0
2005-09-19 14:30:00,22.42,22.42,22.41,22.42,22400.0,19.8561,19.8561,19.8473,19.8561,22400.0
2005-09-19 14:40:00,22.42,22.43,22.36,22.38,73600.0,19.8561,19.865,19.803,19.8207,73600.0
2005-09-19 14:50:00,22.38,22.4,22.36,22.39,57000.0,19.8207,19.8384,19.803,19.8296,57000.0
2005-09-19 15:00:00,22.39,22.4,22.38,22.39,50000.0,19.8296,19.8384,19.8207,19.8296,50000.0
2005-09-19 15:10:00,22.39,22.41,22.39,22.4,30800.0,19.8296,19.8473,19.8296,19.8384,30800.0
2005-09-19 15:20:00,22.4,22.4,22.39,22.4,104000.0,19.8384,19.8384,19.8296,19.8384,104000.0
2005-09-19 15:30:00,22.4,22.41,22.39,22.39,106200.0,19.8384,19.8473,19.8296,19.8296,106200.0
2005-09-19 15:40:00,22.4,22.41,22.39,22.4,146600.0,19.8384,19.8473,19.8296,19.8384,146600.0
2005-09-19 15:50:00,22.4,22.41,22.39,22.39,127200.0,19.8384,19.8473,19.8296,19.8296,127200.0
2005-09-20 09:30:00,22.38,22.4,22.34,22.34,55600.0,19.8207,19.8384,19.7853,19.7853,55600.0
2005-09-20 09:40:00,22.34,22.4,22.31,22.4,25800.0,19.7853,19.8384,19.7587,19.8384,25800.0
2005-09-20 09:50:00,22.39,22.45,22.36,22.4,70400.0,19.8296,19.8827,19.803,19.8384,70400.0
2005-09-20 10:00:00,22.4,22.44,22.38,22.4,292800.0,19.8384,19.8739,19.8207,19.8384,292800.0
2005-09-20 10:10:00,22.36,22.47,22.36,22.4,107600.0,19.803,19.9004,19.803,19.8384,107600.0
2005-09-20 10:20:00,22.4,22.53,22.38,22.5,134600.0,19.8384,19.9536,19.8207,19.927,134600.0
2005-09-20 10:30:00,22.5,22.62,22.5,22.62,88200.0,19.927,20.0333,19.927,20.0333,88200.0
2005-09-20 10:40:00,22.62,22.68,22.61,22.66,58800.0,20.0333,20.0864,20.0244,20.0687,58800.0
2005-09-20 10:50:00,22.65,22.68,22.62,22.68,22800.0,20.0598,20.0864,20.0333,20.0864,22800.0
2005-09-20 11:00:00,22.68,22.7,22.65,22.66,26000.0,20.0864,20.1041,20.0598,20.0687,26000.0
2005-09-20 11:10:00,22.66,22.68,22.66,22.66,11200.0,20.0687,20.0864,20.0687,20.0687,11200.0
2005-09-20 11:20:00,22.66,22.66,22.63,22.65,10400.0,20.0687,20.0687,20.0421,20.0598,10400.0
2005-09-20 11:30:00,22.65,22.67,22.6,22.6,39800.0,20.0598,20.0776,20.0156,20.0156,39800.0
2005-09-20 11:40:00,22.6,22.61,22.57,22.59,9800.0,20.0156,20.0244,19.989,20.0067,9800.0
2005-09-20 11:50:00,22.59,22.59,22.55,22.57,12600.0,20.0067,20.0067,19.9713,19.989,12600.0
2005-09-20 12:00:00,22.57,22.57,22.54,22.54,9800.0,19.989,19.989,19.9624,19.9624,9800.0
2005-09-20 12:10:00,22.54,22.54,22.48,22.51,14400.0,19.9624,19.9624,19.9093,19.9358,14400.0
2005-09-20 12:20:00,22.51,22.54,22.5,22.54,8000.0,19.9358,19.9624,19.927,19.9624,8000.0
2005-09-20 12:30:00,22.54,22.57,22.52,22.55,18800.0,19.9624,19.989,19.9447,19.9713,18800.0
2005-09-20 12:40:00,22.55,22.56,22.52,22.52,5000.0,19.9713,19.9801,19.9447,19.9447,5000.0
2005-09-20 12:50:00,22.53,22.56,22.53,22.56,3800.0,19.9536,19.9801,19.9536,19.9801,3800.0
2005-09-20 13:00:00,22.55,22.57,22.53,22.55,15600.0,19.9713,19.989,19.9536,19.9713,15600.0
2005-09-20 13:10:00,22.55,22.55,22.48,22.52,40800.0,19.9713,19.9713,19.9093,19.9447,40800.0
2005-09-20 13:20:00,22.5,22.52,22.48,22.49,11200.0,19.927,19.9447,19.9093,19.9181,11200.0
2005-09-20 13:30:00,22.49,22.5,22.48,22.48,91000.0,19.9181,19.927,19.9093,19.9093,91000.0
2005-09-20 13:40:00,22.49,22.49,22.47,22.49,65200.0,19.9181,19.9181,19.9004,19.9181,65200.0
2005-09-20 13:50:00,22.49,22.49,22.48,22.48,28600.0,19.9181,19.9181,19.9093,19.9093,28600.0
2005-09-20 14:00:00,22.47,22.5,22.47,22.49,20400.0,19.9004,19.927,19.9004,19.9181,20400.0
2005-09-20 14:10:00,22.49,22.5,22.43,22.47,102200.0,19.9181,19.927,19.865,19.9004,102200.0
2005-09-20 14:20:00,22.48,22.49,22.41,22.45,79600.0,19.9093,19.9181,19.8473,19.8827,79600.0
2005-09-20 14:30:00,22.45,22.52,22.43,22.43,53000.0,19.8827,19.9447,19.865,19.865,53000.0
2005-09-20 14:40:00,22.44,22.47,22.31,22.33,112800.0,19.8739,19.9004,19.7587,19.7764,112800.0
2005-09-20 14:50:00,22.34,22.35,22.25,22.27,130800.0,19.7853,19.7941,19.7056,19.7233,130800.0
2005-09-20 15:00:00,22.29,22.29,22.14,22.26,132800.0,19.741,19.741,19.6082,19.7144,132800.0
2005-09-20 15:10:00,22.25,22.31,22.21,22.25,116400.0,19.7056,19.7587,19.6702,19.7056,116400.0
2005-09-20 15:20:00,22.25,22.37,22.25,22.36,151000.0,19.7056,19.8119,19.7056,19.803,151000.0
2005-09-20 15:30:00,22.35,22.37,22.29,22.36,66800.0,19.7941,19.8119,19.741,19.803,66800.0
2005-09-20 15:40:00,22.37,22.42,22.34,22.35,127200.0,19.8119,19.8561,19.7853,19.7941,127200.0
2005-09-20 15:50:00,22.34,22.4,22.31,22.36,153800.0,19.7853,19.8384,19.7587,19.803,153800.0
2005-09-21 09:30:00,22.45,22.61,22.34,22.51,229600.0,19.8827,20.0244,19.7853,19.9358,229600.0
2005-09-21 09:40:00,22.52,22.52,22.36,22.49,280400.0,19.9447,19.9447,19.803,19.9181,280400.0
2005-09-21 09:50:00,22.5,22.56,22.46,22.47,133400.0,19.927,19.9801,19.8916,19.9004,133400.0
2005-09-21 10:00:00,22.47,22.48,22.41,22.44,116200.0,19.9004,19.9093,19.8473,19.8739,116200.0
2005-09-21 10:10:00,22.43,22.48,22.39,22.43,133600.0,19.865,19.9093,19.8296,19.865,133600.0
2005-09-21 10:20:00,22.43,22.46,22.36,22.46,157400.0,19.865,19.8916,19.803,19.8916,157400.0
2005-09-21 10:30:00,22.45,22.48,22.36,22.4,63600.0,19.8827,19.9093,19.803,19.8384,63600.0
2005-09-21 10:40:00,22.4,22.43,22.35,22.38,60600.0,19.8384,19.865,19.7941,19.8207,60600.0
2005-09-21 10:50:00,22.38,22.45,22.38,22.43,67000.0,19.8207,19.8827,19.8207,19.865,67000.0
2005-09-21 11:00:00,22.43,22.45,22.35,22.41,62200.0,19.865,19.8827,19.7941,19.8473,62200.0
2005-09-21 11:10:00,22.4,22.43,22.33,22.35,109400.0,19.8384,19.865,19.7764,19.7941,109400.0
2005-09-21 11:20:00,22.33,22.35,22.27,22.31,59000.0,19.7764,19.7941,19.7233,19.7587,59000.0
2005-09-21 11:30:00,22.33,22.36,22.29,22.36,104600.0,19.7764,19.803,19.741,19.803,104600.0
2005-09-21 11:40:00,22.36,22.38,22.22,22.25,79200.0,19.803,19.8207,19.679,19.7056,79200.0
2005-09-21 11:50:00,22.25,22.27,22.22,22.27,40800.0,19.7056,19.7233,19.679,19.7233,40800.0
2005-09-21 12:00:00,22.27,22.33,22.27,22.31,44600.0,19.7233,19.7764,19.7233,19.7587,44600.0
2005-09-21 12:10:00,22.31,22.38,22.3,22.36,66600.0,19.7587,19.8207,19.7499,19.803,66600.0
2005-09-21 12:20:00,22.36,22.38,22.36,22.36,13400.0,19.803,19.8207,19.803,19.803,13400.0
2005-09-21 12:30:00,22.36,22.37,22.36,22.36,13600.0,19.803,19.8119,19.803,19.803,13600.0
2005-09-21 12:40:00,22.36,22.44,22.36,22.44,44400.0,19.803,19.8739,19.803,19.8739,44400.0
2005-09-21 12:50:00,22.43,22.46,22.42,22.43,26000.0,19.865,19.8916,19.8561,19.865,26000.0
2005-09-21 13:00:00,22.43,22.47,22.43,22.46,37800.0,19.865,19.9004,19.865,19.8916,37800.0
2005-09-21 13:10:00,22.45,22.47,22.43,22.44,35200.0,19.8827,19.9004,19.865,19.8739,35200.0
2005-09-21 13:20:00,22.44,22.44,22.34,22.37,26200.0,19.8739,19.8739,19.7853,19.8119,26200.0
2005-09-21 13:30:00,22.36,22.37,22.22,22.26,65800.0,19.803,19.8119,19.679,19.7144,65800.0
2005-09-21 13:40:00,22.27,22.32,22.26,22.3,19800.0,19.7233,19.7676,19.7144,19.7499,19800.0
2005-09-21 13:50:00,22.3,22.36,22.28,22.35,58000.0,19.7499,19.803,19.7322,19.7941,58000.0
2005-09-21 14:00:00,22.35,22.38,22.33,22.36,60400.0,19.7941,19.8207,19.7764,19.803,60400.0
2005-09-21 14:10:00,22.36,22.42,22.35,22.41,40000.0,19.803,19.8561,19.7941,19.8473,40000.0
2005-09-21 14:20:00,22.42,22.42,22.38,22.39,36400.0,19.8561,19.8561,19.8207,19.8296,36400.0
2005-09-21 14:30:00,22.39,22.39,22.34,22.35,44800.0,19.8296,19.8296,19.7853,19.7941,44800.0
2005-09-21 14:40:00,22.35,22.39,22.35,22.36,48400.0,19.7941,19.8296,19.7941,19.803,48400.0
2005-09-21 14:50:00,22.38,22.47,22.38,22.42,48600.0,19.8207,19.9004,19.8207,19.8561,48600.0
2005-09-21 15:00:00,22.41,22.45,22.39,22.39,52600.0,19.8473,19.8827,19.8296,19.8296,52600.0
2005-09-21 15:10:00,22.4,22.42,22.36,22.37,53800.0,19.8384,19.8561,19.803,19.8119,53800.0
2005-09-21 15:20:00,22.38,22.41,22.34,22.36,70400.0,19.8207,19.8473,19.7853,19.803,70400.0
2005-09-21 15:30:00,22.37,22.38,22.32,22.36,128000.0,19.8119,19.8207,19.7676,19.803,128000.0
2005-09-21 15:40:00,22.35,22.38,22.32,22.36,143800.0,19.7941,19.8207,19.7676,19.803,143800.0
2005-09-21 15:50:00,22.36,22.37,22.31,22.31,54600.0,19.803,19.8119,19.7587,19.7587,54600.0
2005-09-22 09:30:00,22.27,22.36,22.09,22.29,133800.0,19.7233,19.803,19.5639,19.741,133800.0
2005-09-22 09:40:00,22.27,22.3,22.17,22.22,152800.0,19.7233,19.7499,19.6347,19.679,152800.0
2005-09-22 09:50:00,22.21,22.3,22.18,22.28,41600.0,19.6702,19.7499,19.6436,19.7322,41600.0
2005-09-22 10:00:00,22.3,22.46,22.27,22.41,94400.0,19.7499,19.8916,19.7233,19.8473,94400.0
2005-09-22 10:10:00,22.41,22.49,22.31,22.31,61200.0,19.8473,19.9181,19.7587,19.7587,61200.0
2005-09-22 10:20:00,22.3,22.36,22.3,22.34,77400.0,19.7499,19.803,19.7499,19.7853,77400.0
2005-09-22 10:30:00,22.35,22.41,22.32,22.39,71000.0,19.7941,19.8473,19.7676,19.8296,71000.0
2005-09-22 10:40:00,22.39,22.4,22.34,22.36,22800.0,19.8296,19.8384,19.7853,19.803,22800.0
2005-09-22 10:50:00,22.36,22.39,22.31,22.36,34000.0,19.803,19.8296,19.7587,19.803,34000.0
2005-09-22 11:00:00,22.38,22.42,22.31,22.42,55800.0,19.8207,19.8561,19.7587,19.8561,55800.0
2005-09-22 11:10:00,22.42,22.43,22.35,22.42,66000.0,19.8561,19.865,19.7941,19.8561,66000.0
2005-09-22 11:20:00,22.41,22.49,22.41,22.44,58400.0,19.8473,19.9181,19.8473,19.8739,58400.0
2005-09-22 11:30:00,22.45,22.48,22.39,22.45,98800.0,19.8827,19.9093,19.8296,19.8827,98800.0
2005-09-22 11:40:00,22.45,22.45,22.41,22.44,57000.0,19.8827,19.8827,19.8473,19.8739,57000.0
2005-09-22 11:50:00,22.43,22.49,22.41,22.47,71000.0,19.865,19.9181,19.8473,19.9004,71000.0
2005-09-22 12:00:00,22.48,22.48,22.4,22.4,37000.0,19.9093,19.9093,19.8384,19.8384,37000.0
2005-09-22 12:10:00,22.4,22.42,22.38,22.4,20400.0,19.8384,19.8561,19.8207,19.8384,20400.0
2005-09-22 12:20:00,22.4,22.46,22.4,22.42,44800.0,19.8384,19.8916,19.8384,19.8561,44800.0
2005-09-22 12:30:00,22.43,22.48,22.42,22.48,50800.0,19.865,19.9093,19.8561,19.9093,50800.0
2005-09-22 12:40:00,22.48,22.5,22.48,22.5,38200.0,19.9093,19.927,19.9093,19.927,38200.0
2005-09-22 12:50:00,22.49,22.55,22.49,22.53,68000.0,19.9181,19.9713,19.9181,19.9536,68000.0
2005-09-22 13:00:00,22.53,22.58,22.53,22.58,35400.0,19.9536,19.9978,19.9536,19.9978,35400.0
2005-09-22 13:10:00,22.58,22.65,22.58,22.65,58800.0,19.9978,20.0598,19.9978,20.0598,58800.0
2005-09-22 13:20:00,22.65,22.66,22.57,22.58,55800.0,20.0598,20.0687,19.989,19.9978,55800.0
2005-09-22 13:30:00,22.58,22.63,22.56,22.63,59400.0,19.9978,20.0421,19.9801,20.0421,59400.0
2005-09-22 13:40:00,22.63,22.73,22.63,22.69,97200.0,20.0421,20.1307,20.0421,20.0953,97200.0
2005-09-22 13:50:00,22.69,22.7,22.62,22.65,65200.0,20.0953,20.1041,20.0333,20.0598,65200.0
2005-09-22 14:00:00,22.64,22.69,22.61,22.67,83800.0,20.051,20.0953,20.0244,20.0776,83800.0
2005-09-22 14:10:00,22.67,22.67,22.63,22.66,70400.0,20.0776,20.0776,20.0421,20.0687,70400.0
2005-09-22 14:20:00,22.66,22.71,22.66,22.68,55800.0,20.0687,20.113,20.0687,20.0864,55800.0
2005-09-22 14:30:00,22.68,22.69,22.63,22.66,90600.0,20.0864,20.0953,20.0421,20.0687,90600.0
2005-09-22 14:40:00,22.66,22.69,22.65,22.65,39800.0,20.0687,20.0953,20.0598,20.0598,39800.0
2005-09-22 14:50:00,22.65,22.69,22.61,22.61,83400.0,20.0598,20.0953,20.0244,20.0244,83400.0
2005-09-22 15:00:00,22.61,22.64,22.56,22.61,115800.0,20.0244,20.051,19.9801,20.0244,115800.0
2005-09-22 15:10:00,22.61,22.66,22.61,22.65,138400.0,20.0244,20.0687,20.0244,20.0598,138400.0
2005-09-22 15:20:00,22.67,22.69,22.66,22.66,60400.0,20.0776,20.0953,20.0687,20.0687,60400.0
2005-09-22 15:30:00,22.66,22.67,22.61,22.67,98000.0,20.0687,20.0776,20.0244,20.0776,98000.0
2005-09-22 15:40:00,22.67,22.71,22.66,22.7,151800.0,20.0776,20.113,20.0687,20.1041,151800.0
2005-09-22 15:50:00,22.7,22.75,22.7,22.7,261200.0,20.1041,20.1484,20.1041,20.1041,261200.0
2005-09-23 09:30:00,22.63,22.93,22.59,22.93,182000.0,20.0421,20.3078,20.0067,20.3078,182000.0
2005-09-23 09:40:00,22.93,22.93,22.8,22.81,134400.0,20.3078,20.3078,20.1927,20.2015,134400.0
2005-09-23 09:50:00,22.82,22.84,22.75,22.75,98200.0,20.2104,20.2281,20.1484,20.1484,98200.0
2005-09-23 10:00:00,22.75,22.81,22.75,22.8,95800.0,20.1484,20.2015,20.1484,20.1927,95800.0
2005-09-23 10:10:00,22.8,22.81,22.72,22.74,98800.0,20.1927,20.2015,20.1218,20.1395,98800.0
2005-09-23 10:20:00,22.74,22.79,22.73,22.79,50200.0,20.1395,20.1838,20.1307,20.1838,50200.0
2005-09-23 10:30:00,22.79,22.79,22.72,22.74,46400.0,20.1838,20.1838,20.1218,20.1395,46400.0
2005-09-23 10:40:00,22.73,22.74,22.65,22.67,66400.0,20.1307,20.1395,20.0598,20.0776,66400.0
2005-09-23 10:50:00,22.67,22.7,22.66,22.69,60400.0,20.0776,20.1041,20.0687,20.0953,60400.0
2005-09-23 11:00:00,22.68,22.73,22.66,22.66,106000.0,20.0864,20.1307,20.0687,20.0687,106000.0
2005-09-23 11:10:00,22.65,22.67,22.63,22.65,47800.0,20.0598,20.0776,20.0421,20.0598,47800.0
2005-09-23 11:20:00,22.65,22.65,22.59,22.6,66400.0,20.0598,20.0598,20.0067,20.0156,66400.0
2005-09-23 11:30:00,22.6,22.61,22.57,22.59,41200.0,20.0156,20.0244,19.989,20.0067,41200.0
2005-09-23 11:40:00,22.6,22.66,22.59,22.66,38000.0,20.0156,20.0687,20.0067,20.0687,38000.0
2005-09-23 11:50:00,22.67,22.68,22.66,22.67,71000.0,20.0776,20.0864,20.0687,20.0776,71000.0
2005-09-23 12:00:00,22.66,22.66,22.64,22.66,61000.0,20.0687,20.0687,20.051,20.0687,61000.0
2005-09-23 12:10:00,22.64,22.65,22.62,22.64,23000.0,20.051,20.0598,20.0333,20.051,23000.0
2005-09-23 12:20:00,22.64,22.68,22.63,22.64,51000.0,20.051,20.0864,20.0421,20.051,51000.0
2005-09-23 12:30:00,22.65,22.65,22.59,22.59,36800.0,20.0598,20.0598,20.0067,20.0067,36800.0
2005-09-23 12:40:00,22.59,22.6,22.56,22.56,42600.0,20.0067,20.0156,19.9801,19.9801,42600.0
2005-09-23 12:50:00,22.56,22.59,22.54,22.58,43200.0,19.9801,20.0067,19.9624,19.9978,43200.0
2005-09-23 13:00:00,22.57,22.58,22.55,22.57,31600.0,19.989,19.9978,19.9713,19.989,31600.0
2005-09-23 13:10:00,22.57,22.58,22.54,22.54,25400.0,19.989,19.9978,19.9624,19.9624,25400.0
2005-09-23 13:20:00,22.54,22.56,22.54,22.55,38200.0,19.9624,19.9801,19.9624,19.9713,38200.0
2005-09-23 13:30:00,22.55,22.65,22.55,22.64,54400.0,19.9713,20.0598,19.9713,20.051,54400.0
2005-09-23 13:40:00,22.64,22.69,22.64,22.67,51800.0,20.051,20.0953,20.051,20.0776,51800.0
2005-09-23 13:50:00,22.67,22.75,22.67,22.75,38600.0,20.0776,20.1484,20.0776,20.1484,38600.0
2005-09-23 14:00:00,22.75,22.75,22.67,22.68,55800.0,20.1484,20.1484,20.0776,20.0864,55800.0
2005-09-23 14:10:00,22.68,22.71,22.64,22.66,51200.0,20.0864,20.113,20.051,20.0687,51200.0
2005-09-23 14:20:00,22.66,22.67,22.65,22.67,29200.0,20.0687,20.0776,20.0598,20.0776,29200.0
2005-09-23 14:30:00,22.67,22.67,22.62,22.65,52800.0,20.0776,20.0776,20.0333,20.0598,52800.0
2005-09-23 14:40:00,22.65,22.65,22.61,22.64,34400.0,20.0598,20.0598,20.0244,20.051,34400.0
2005-09-23 14:50:00,22.65,22.67,22.64,22.67,27600.0,20.0598,20.0776,20.051,20.0776,27600.0
2005-09-23 15:00:00,22.66,22.7,22.66,22.68,82200.0,20.0687,20.1041,20.0687,20.0864,82200.0
2005-09-23 15:10:00,22.68,22.71,22.65,22.71,49000.0,20.0864,20.113,20.0598,20.113,49000.0
2005-09-23 15:20:00,22.7,22.71,22.66,22.67,71000.0,20.1041,20.113,20.0687,20.0776,71000.0
2005-09-23 15:30:00,22.67,22.67,22.64,22.66,106000.0,20.0776,20.0776,20.051,20.0687,106000.0
2005-09-23 15:40:00,22.66,22.7,22.64,22.68,109600.0,20.0687,20.1041,20.051,20.0864,109600.0
2005-09-23 15:50:00,22.68,22.7,22.66,22.66,89800.0,20.0864,20.1041,20.0687,20.0687,89800.0
2005-09-26 09:30:00,22.77,22.78,22.59,22.59,124000.0,20.1661,20.175,20.0067,20.0067,124000.0
2005-09-26 09:40:00,22.59,22.59,22.5,22.53,94200.0,20.0067,20.0067,19.927,19.9536,94200.0
2005-09-26 09:50:00,22.53,22.53,22.49,22.51,47400.0,19.9536,19.9536,19.9181,19.9358,47400.0
2005-09-26 10:00:00,22.52,22.55,22.52,22.55,63400.0,19.9447,19.9713,19.9447,19.9713,63400.0
2005-09-26 10:10:00,22.55,22.64,22.52,22.57,100600.0,19.9713,20.051,19.9447,19.989,100600.0
2005-09-26 10:20:00,22.57,22.61,22.54,22.55,96200.0,19.989,20.0244,19.9624,19.9713,96200.0
2005-09-26 10:30:00,22.55,22.59,22.53,22.54,70200.0,19.9713,20.0067,19.9536,19.9624,70200.0
2005-09-26 10:40:00,22.55,22.6,22.53,22.57,119000.0,19.9713,20.0156,19.9536,19.989,119000.0
2005-09-26 10:50:00,22.57,22.59,22.53,22.57,53400.0,19.989,20.0067,19.9536,19.989,53400.0
2005-09-26 11:00:00,22.57,22.59,22.53,22.57,55400.0,19.989,20.0067,19.9536,19.989,55400.0
2005-09-26 11:10:00,22.58,22.6,22.57,22.6,51400.0,19.9978,20.0156,19.989,20.0156,51400.0
2005-09-26 11:20:00,22.59,22.59,22.52,22.52,26200.0,20.0067,20.0067,19.9447,19.9447,26200.0
2005-09-26 11:30:00,22.5,22.56,22.5,22.54,51400.0,19.927,19.9801,19.927,19.9624,51400.0
2005-09-26 11:40:00,22.54,22.56,22.54,22.55,33200.0,19.9624,19.9801,19.9624,19.9713,33200.0
2005-09-26 11:50:00,22.54,22.56,22.54,22.56,22400.0,19.9624,19.9801,19.9624,19.9801,22400.0
2005-09-26 12:00:00,22.56,22.58,22.56,22.57,39600.0,19.9801,19.9978,19.9801,19.989,39600.0
2005-09-26 12:10:00,22.57,22.6,22.5,22.5,63600.0,19.989,20.0156,19.927,19.927,63600.0
2005-09-26 12:20:00,22.5,22.5,22.46,22.48,71200.0,19.927,19.927,19.8916,19.9093,71200.0
2005-09-26 12:30:00,22.47,22.47,22.41,22.43,50600.0,19.9004,19.9004,19.8473,19.865,50600.0
2005-09-26 12:40:00,22.43,22.43,22.39,22.39,45400.0,19.865,19.865,19.8296,19.8296,45400.0
2005-09-26 12:50:00,22.39,22.42,22.38,22.42,20600.0,19.8296,19.8561,19.8207,19.8561,20600.0
2005-09-26 13:00:00,22.42,22.5,22.42,22.49,54200.0,19.8561,19.927,19.8561,19.9181,54200.0
2005-09-26 13:10:00,22.49,22.5,22.42,22.43,47800.0,19.9181,19.927,19.8561,19.865,47800.0
2005-09-26 13:20:00,22.43,22.45,22.4,22.42,35200.0,19.865,19.8827,19.8384,19.8561,35200.0
2005-09-26 13:30:00,22.42,22.45,22.4,22.44,31200.0,19.8561,19.8827,19.8384,19.8739,31200.0
2005-09-26 13:40:00,22.44,22.47,22.43,22.46,24200.0,19.8739,19.9004,19.865,19.8916,24200.0
2005-09-26 13:50:00,22.46,22.51,22.43,22.48,31600.0,19.8916,19.9358,19.865,19.9093,31600.0
2005-09-26 14:00:00,22.48,22.51,22.48,22.5,55200.0,19.9093,19.9358,19.9093,19.927,55200.0
2005-09-26 14:10:00,22.48,22.48,22.34,22.36,45000.0,19.9093,19.9093,19.7853,19.803,45000.0
2005-09-26 14:20:00,22.35,22.38,22.32,22.38,37200.0,19.7941,19.8207,19.7676,19.8207,37200.0
2005-09-26 14:30:00,22.36,22.41,22.34,22.4,46200.0,19.803,19.8473,19.7853,19.8384,46200.0
2005-09-26 14:40:00,22.41,22.41,22.35,22.38,38000.0,19.8473,19.8473,19.7941,19.8207,38000.0
2005-09-26 14:50:00,22.38,22.41,22.37,22.39,22000.0,19.8207,19.8473,19.8119,19.8296,22000.0
2005-09-26 15:00:00,22.4,22.42,22.39,22.4,34800.0,19.8384,19.8561,19.8296,19.8384,34800.0
2005-09-26 15:10:00,22.41,22.44,22.4,22.42,39800.0,19.8473,19.8739,19.8384,19.8561,39800.0
2005-09-26 15:20:00,22.42,22.47,22.41,22.41,87800.0,19.8561,19.9004,19.8473,19.8473,87800.0
2005-09-26 15:30:00,22.42,22.47,22.38,22.46,68800.0,19.8561,19.9004,19.8207,19.8916,68800.0
2005-09-26 15:40:00,22.47,22.57,22.45,22.53,104000.0,19.9004,19.989,19.8827,19.9536,104000.0
2005-09-26 15:50:00,22.53,22.53,22.43,22.44,101200.0,19.9536,19.9536,19.865,19.8739,101200.0
2005-09-27 09:30:00,22.5,22.58,22.43,22.5,96200.0,19.927,19.9978,19.865,19.927,96200.0
2005-09-27 09:40:00,22.51,22.6,22.49,22.59,62200.0,19.9358,20.0156,19.9181,20.0067,62200.0
2005-09-27 09:50:00,22.58,22.61,22.49,22.58,49400.0,19.9978,20.0244,19.9181,19.9978,49400.0
2005-09-27 10:00:00,22.58,22.61,22.55,22.59,86800.0,19.9978,20.0244,19.9713,20.0067,86800.0
2005-09-27 10:10:00,22.58,22.59,22.55,22.59,64600.0,19.9978,20.0067,19.9713,20.0067,64600.0
2005-09-27 10:20:00,22.59,22.61,22.57,22.61,80200.0,20.0067,20.0244,19.989,20.0244,80200.0
2005-09-27 10:30:00,22.59,22.63,22.59,22.63,74600.0,20.0067,20.0421,20.0067,20.0421,74600.0
2005-09-27 10:40:00,22.61,22.63,22.54,22.55,66000.0,20.0244,20.0421,19.9624,19.9713,66000.0
2005-09-27 10:50:00,22.54,22.56,22.49,22.55,73800.0,19.9624,19.9801,19.9181,19.9713,73800.0
2005-09-27 11:00:00,22.56,22.57,22.49,22.54,51000.0,19.9801,19.989,19.9181,19.9624,51000.0
2005-09-27 11:10:00,22.54,22.55,22.52,22.52,68400.0,19.9624,19.9713,19.9447,19.9447,68400.0
2005-09-27 11:20:00,22.53,22.53,22.49,22.5,24000.0,19.9536,19.9536,19.9181,19.927,24000.0
2005-09-27 11:30:00,22.5,22.5,22.47,22.48,22600.0,19.927,19.927,19.9004,19.9093,22600.0
2005-09-27 11:40:00,22.48,22.55,22.48,22.55,33800.0,19.9093,19.9713,19.9093,19.9713,33800.0
2005-09-27 11:50:00,22.55,22.55,22.5,22.52,69800.0,19.9713,19.9713,19.927,19.9447,69800.0
2005-09-27 12:00:00,22.5,22.53,22.48,22.5,94800.0,19.927,19.9536,19.9093,19.927,94800.0
2005-09-27 12:10:00,22.5,22.5,22.47,22.47,25800.0,19.927,19.927,19.9004,19.9004,25800.0
2005-09-27 12:20:00,22.47,22.48,22.45,22.46,71600.0,19.9004,19.9093,19.8827,19.8916,71600.0
2005-09-27 12:30:00,22.45,22.45,22.4,22.41,55400.0,19.8827,19.8827,19.8384,19.8473,55400.0
2005-09-27 12:40:00,22.41,22.45,22.39,22.4,113600.0,19.8473,19.8827,19.8296,19.8384,113600.0
2005-09-27 12:50:00,22.4,22.42,22.33,22.34,114200.0,19.8384,19.8561,19.7764,19.7853,114200.0
2005-09-27 13:00:00,22.34,22.39,22.33,22.37,126200.0,19.7853,19.8296,19.7764,19.8119,126200.0
2005-09-27 13:10:00,22.36,22.37,22.34,22.35,23600.0,19.803,19.8119,19.7853,19.7941,23600.0
2005-09-27 13:20:00,22.35,22.36,22.27,22.36,105400.0,19.7941,19.803,19.7233,19.803,105400.0
2005-09-27 13:30:00,22.36,22.38,22.35,22.38,56200.0,19.803,19.8207,19.7941,19.8207,56200.0
2005-09-27 13:40:00,22.36,22.36,22.32,22.33,14600.0,19.803,19.803,19.7676,19.7764,14600.0
2005-09-27 13:50:00,22.33,22.36,22.33,22.35,25600.0,19.7764,19.803,19.7764,19.7941,25600.0
2005-09-27 14:00:00,22.35,22.38,22.32,22.34,147800.0,19.7941,19.8207,19.7676,19.7853,147800.0
2005-09-27 14:10:00,22.35,22.35,22.32,22.35,178400.0,19.7941,19.7941,19.7676,19.7941,178400.0
2005-09-27 14:20:00,22.35,22.39,22.35,22.38,86400.0,19.7941,19.8296,19.7941,19.8207,86400.0
2005-09-27 14:30:00,22.37,22.38,22.36,22.37,96400.0,19.8119,19.8207,19.803,19.8119,96400.0
2005-09-27 14:40:00,22.38,22.38,22.37,22.37,218800.0,19.8207,19.8207,19.8119,19.8119,218800.0
2005-09-27 14:50:00,22.38,22.5,22.36,22.48,226800.0,19.8207,19.927,19.803,19.9093,226800.0
2005-09-27 15:00:00,22.5,22.54,22.48,22.53,92400.0,19.927,19.9624,19.9093,19.9536,92400.0
2005-09-27 15:10:00,22.53,22.6,22.52,22.54,94000.0,19.9536,20.0156,19.9447,19.9624,94000.0
2005-09-27 15:20:00,22.54,22.54,22.5,22.5,97800.0,19.9624,19.9624,19.927,19.927,97800.0
2005-09-27 15:30:00,22.5,22.51,22.46,22.47,147200.0,19.927,19.9358,19.8916,19.9004,147200.0
2005-09-27 15:40:00,22.47,22.47,22.38,22.4,90800.0,19.9004,19.9004,19.8207,19.8384,90800.0
2005-09-27 15:50:00,22.4,22.45,22.37,22.37,139000.0,19.8384,19.8827,19.8119,19.8119,139000.0
2005-09-28 09:30:00,22.35,22.38,22.28,22.35,80800.0,19.7941,19.8207,19.7322,19.7941,80800.0
2005-09-28 09:40:00,22.35,22.5,22.35,22.5,78000.0,19.7941,19.927,19.7941,19.927,78000.0
2005-09-28 09:50:00,22.51,22.74,22.48,22.73,122200.0,19.9358,20.1395,19.9093,20.1307,122200.0
2005-09-28 10:00:00,22.73,22.73,22.7,22.71,112400.0,20.1307,20.1307,20.1041,20.113,112400.0
2005-09-28 10:10:00,22.71,22.79,22.7,22.75,110200.0,20.113,20.1838,20.1041,20.1484,110200.0
2005-09-28 10:20:00,22.75,22.78,22.65,22.67,54600.0,20.1484,20.175,20.0598,20.0776,54600.0
2005-09-28 10:30:00,22.65,22.75,22.64,22.66,68600.0,20.0598,20.1484,20.051,20.0687,68600.0
2005-09-28 10:40:00,22.65,22.67,22.61,22.63,86800.0,20.0598,20.0776,20.0244,20.0421,86800.0
2005-09-28 10:50:00,22.61,22.65,22.57,22.61,91000.0,20.0244,20.0598,19.989,20.0244,91000.0
2005-09-28 11:00:00,22.61,22.63,22.55,22.57,85600.0,20.0244,20.0421,19.9713,19.989,85600.0
2005-09-28 11:10:00,22.55,22.57,22.52,22.52,39800.0,19.9713,19.989,19.9447,19.9447,39800.0
2005-09-28 11:20:00,22.52,22.6,22.52,22.6,23200.0,19.9447,20.0156,19.9447,20.0156,23200.0
2005-09-28 11:30:00,22.61,22.61,22.55,22.59,33400.0,20.0244,20.0244,19.9713,20.0067,33400.0
2005-09-28 11:40:00,22.59,22.59,22.49,22.52,58800.0,20.0067,20.0067,19.9181,19.9447,58800.0
2005-09-28 11:50:00,22.49,22.55,22.49,22.53,32000.0,19.9181,19.9713,19.9181,19.9536,32000.0
2005-09-28 12:00:00,22.52,22.54,22.47,22.48,36600.0,19.9447,19.9624,19.9004,19.9093,36600.0
2005-09-28 12:10:00,22.48,22.48,22.4,22.42,46400.0,19.9093,19.9093,19.8384,19.8561,46400.0
2005-09-28 12:20:00,22.42,22.46,22.38,22.38,42200.0,19.8561,19.8916,19.8207,19.8207,42200.0
2005-09-28 12:30:00,22.38,22.42,22.38,22.42,26800.0,19.8207,19.8561,19.8207,19.8561,26800.0
2005-09-28 12:40:00,22.42,22.43,22.38,22.38,30600.0,19.8561,19.865,19.8207,19.8207,30600.0
2005-09-28 12:50:00,22.39,22.45,22.37,22.45,30000.0,19.8296,19.8827,19.8119,19.8827,30000.0
2005-09-28 13:00:00,22.45,22.45,22.35,22.35,109200.0,19.8827,19.8827,19.7941,19.7941,109200.0
2005-09-28 13:10:00,22.35,22.35,22.31,22.34,17800.0,19.7941,19.7941,19.7587,19.7853,17800.0
2005-09-28 13:20:00,22.33,22.36,22.32,22.33,66800.0,19.7764,19.803,19.7676,19.7764,66800.0
2005-09-28 13:30:00,22.32,22.32,22.23,22.32,80400.0,19.7676,19.7676,19.6879,19.7676,80400.0
2005-09-28 13:40:00,22.31,22.31,22.25,22.25,19800.0,19.7587,19.7587,19.7056,19.7056,19800.0
2005-09-28 13:50:00,22.27,22.37,22.27,22.36,33800.0,19.7233,19.8119,19.7233,19.803,33800.0
2005-09-28 14:00:00,22.36,22.41,22.36,22.41,29400.0,19.803,19.8473,19.803,19.8473,29400.0
2005-09-28 14:10:00,22.42,22.45,22.4,22.45,34600.0,19.8561,19.8827,19.8384,19.8827,34600.0
2005-09-28 14:20:00,22.45,22.56,22.44,22.54,54800.0,19.8827,19.9801,19.8739,19.9624,54800.0
2005-09-28 14:30:00,22.55,22.57,22.52,22.57,43600.0,19.9713,19.989,19.9447,19.989,43600.0
2005-09-28 14:40:00,22.57,22.57,22.5,22.57,41600.0,19.989,19.989,19.927,19.989,41600.0
2005-09-28 14:50:00,22.57,22.61,22.55,22.58,71400.0,19.989,20.0244,19.9713,19.9978,71400.0
2005-09-28 15:00:00,22.59,22.64,22.58,22.6,59600.0,20.0067,20.051,19.9978,20.0156,59600.0
2005-09-28 15:10:00,22.6,22.64,22.57,22.57,69800.0,20.0156,20.051,19.989,19.989,69800.0
2005-09-28 15:20:00,22.57,22.63,22.55,22.61,55000.0,19.989,20.0421,19.9713,20.0244,55000.0
2005-09-28 15:30:00,22.61,22.63,22.61,22.61,60800.0,20.0244,20.0421,20.0244,20.0244,60800.0
2005-09-28 15:40:00,22.61,22.61,22.54,22.56,78200.0,20.0244,20.0244,19.9624,19.9801,78200.0
2005-09-28 15:50:00,22.56,22.58,22.51,22.53,122800.0,19.9801,19.9978,19.9358,19.9536,122800.0
2005-09-29 09:30:00,22.45,22.49,21.96,22.0,327400.0,19.8827,19.9181,19.4487,19.4842,327400.0
2005-09-29 09:40:00,22.0,22.04,21.94,22.03,276200.0,19.4842,19.5196,19.431,19.5107,276200.0
2005-09-29 09:50:00,22.04,22.05,21.95,21.97,298800.0,19.5196,19.5285,19.4399,19.4576,298800.0
2005-09-29 10:00:00,21.97,22.05,21.97,22.03,387200.0,19.4576,19.5285,19.4576,19.5107,387200.0
2005-09-29 10:10:00,22.03,22.03,22.0,22.0,256000.0,19.5107,19.5107,19.4842,19.4842,256000.0
2005-09-29 10:20:00,22.02,22.08,22.0,22.06,190400.0,19.5019,19.555,19.4842,19.5373,190400.0
2005-09-29 10:30:00,22.06,22.07,22.03,22.05,114000.0,19.5373,19.5462,19.5107,19.5285,114000.0
2005-09-29 10:40:00,22.04,22.05,21.97,21.99,94400.0,19.5196,19.5285,19.4576,19.4753,94400.0
2005-09-29 10:50:00,21.99,22.05,21.99,22.02,98200.0,19.4753,19.5285,19.4753,19.5019,98200.0
2005-09-29 11:00:00,22.02,22.05,21.96,21.99,127600.0,19.5019,19.5285,19.4487,19.4753,127600.0
2005-09-29 11:10:00,21.99,22.03,21.99,22.02,100200.0,19.4753,19.5107,19.4753,19.5019,100200.0
2005-09-29 11:20:00,22.02,22.03,22.0,22.0,162200.0,19.5019,19.5107,19.4842,19.4842,162200.0
2005-09-29 11:30:00,22.01,22.01,21.99,21.99,94200.0,19.493,19.493,19.4753,19.4753,94200.0
2005-09-29 11:40:00,22.0,22.02,21.99,22.01,140800.0,19.4842,19.5019,19.4753,19.493,140800.0
2005-09-29 11:50:00,22.01,22.05,22.01,22.05,204200.0,19.493,19.5285,19.493,19.5285,204200.0
2005-09-29 12:00:00,22.04,22.08,22.02,22.08,114000.0,19.5196,19.555,19.5019,19.555,114000.0
2005-09-29 12:10:00,22.08,22.1,22.08,22.09,77600.0,19.555,19.5727,19.555,19.5639,77600.0
2005-09-29 12:20:00,22.09,22.1,22.06,22.08,63600.0,19.5639,19.5727,19.5373,19.555,63600.0
2005-09-29 12:30:00,22.08,22.08,22.02,22.03,31000.0,19.555,19.555,19.5019,19.5107,31000.0
2005-09-29 12:40:00,22.03,22.05,22.03,22.05,33400.0,19.5107,19.5285,19.5107,19.5285,33400.0
2005-09-29 12:50:00,22.05,22.07,22.03,22.04,71600.0,19.5285,19.5462,19.5107,19.5196,71600.0
2005-09-29 13:00:00,22.05,22.09,22.05,22.08,72400.0,19.5285,19.5639,19.5285,19.555,72400.0
2005-09-29 13:10:00,22.08,22.18,22.07,22.16,138400.0,19.555,19.6436,19.5462,19.6259,138400.0
2005-09-29 13:20:00,22.15,22.15,22.1,22.15,142400.0,19.617,19.617,19.5727,19.617,142400.0
2005-09-29 13:30:00,22.15,22.19,22.11,22.13,129200.0,19.617,19.6524,19.5816,19.5993,129200.0
2005-09-29 13:40:00,22.13,22.15,22.06,22.13,132400.0,19.5993,19.617,19.5373,19.5993,132400.0
2005-09-29 13:50:00,22.13,22.13,22.09,22.11,49200.0,19.5993,19.5993,19.5639,19.5816,49200.0
2005-09-29 14:00:00,22.13,22.18,22.11,22.16,120800.0,19.5993,19.6436,19.5816,19.6259,120800.0
2005-09-29 14:10:00,22.16,22.17,22.06,22.07,93400.0,19.6259,19.6347,19.5373,19.5462,93400.0
2005-09-29 14:20:00,22.07,22.11,22.07,22.09,72400.0,19.5462,19.5816,19.5462,19.5639,72400.0
2005-09-29 14:30:00,22.1,22.13,22.08,22.09,133000.0,19.5727,19.5993,19.555,19.5639,133000.0
2005-09-29 14:40:00,22.09,22.11,22.05,22.06,122000.0,19.5639,19.5816,19.5285,19.5373,122000.0
2005-09-29 14:50:00,22.06,22.06,22.03,22.06,85800.0,19.5373,19.5373,19.5107,19.5373,85800.0
2005-09-29 15:00:00,22.06,22.1,22.06,22.09,108600.0,19.5373,19.5727,19.5373,19.5639,108600.0
2005-09-29 15:10:00,22.09,22.13,22.06,22.13,146400.0,19.5639,19.5993,19.5373,19.5993,146400.0
2005-09-29 15:20:00,22.13,22.13,22.11,22.11,431000.0,19.5993,19.5993,19.5816,19.5816,431000.0
2005-09-29 15:30:00,22.11,22.12,22.1,22.1,220800.0,19.5816,19.5904,19.5727,19.5727,220800.0
2005-09-29 15:40:00,22.11,22.12,22.1,22.11,225600.0,19.5816,19.5904,19.5727,19.5816,225600.0
2005-09-29 15:50:00,22.11,22.11,22.08,22.11,337800.0,19.5816,19.5816,19.555,19.5816,337800.0
2005-09-30 09:30:00,22.05,22.1,22.04,22.05,89800.0,19.5285,19.5727,19.5196,19.5285,89800.0
2005-09-30 09:40:00,22.05,22.12,22.05,22.11,67600.0,19.5285,19.5904,19.5285,19.5816,67600.0
2005-09-30 09:50:00,22.13,22.13,22.08,22.13,92200.0,19.5993,19.5993,19.555,19.5993,92200.0
2005-09-30 10:00:00,22.15,22.15,22.09,22.15,128000.0,19.617,19.617,19.5639,19.617,128000.0
2005-09-30 10:10:00,22.14,22.18,22.12,22.16,74400.0,19.6082,19.6436,19.5904,19.6259,74400.0
2005-09-30 10:20:00,22.16,22.18,22.1,22.16,148200.0,19.6259,19.6436,19.5727,19.6259,148200.0
2005-09-30 10:30:00,22.16,22.17,22.09,22.15,76400.0,19.6259,19.6347,19.5639,19.617,76400.0
2005-09-30 10:40:00,22.15,22.23,22.11,22.17,104600.0,19.617,19.6879,19.5816,19.6347,104600.0
2005-09-30 10:50:00,22.17,22.23,22.16,22.22,34800.0,19.6347,19.6879,19.6259,19.679,34800.0
2005-09-30 11:00:00,22.22,22.25,22.2,22.25,59600.0,19.679,19.7056,19.6613,19.7056,59600.0
2005-09-30 11:10:00,22.25,22.25,22.25,22.25,47000.0,19.7056,19.7056,19.7056,19.7056,47000.0
2005-09-30 11:20:00,22.25,22.27,22.23,22.24,28800.0,19.7056,19.7233,19.6879,19.6967,28800.0
2005-09-30 11:30:00,22.23,22.27,22.23,22.25,35800.0,19.6879,19.7233,19.6879,19.7056,35800.0
2005-09-30 11:40:00,22.25,22.25,22.2,22.2,29200.0,19.7056,19.7056,19.6613,19.6613,29200.0
2005-09-30 11:50:00,22.2,22.2,22.15,22.18,24400.0,19.6613,19.6613,19.617,19.6436,24400.0
2005-09-30 12:00:00,22.19,22.27,22.18,22.22,97600.0,19.6524,19.7233,19.6436,19.679,97600.0
2005-09-30 12:10:00,22.21,22.21,22.19,22.2,100600.0,19.6702,19.6702,19.6524,19.6613,100600.0
2005-09-30 12:20:00,22.2,22.2,22.18,22.19,18800.0,19.6613,19.6613,19.6436,19.6524,18800.0
2005-09-30 12:30:00,22.19,22.24,22.19,22.22,27400.0,19.6524,19.6967,19.6524,19.679,27400.0
2005-09-30 12:40:00,22.22,22.25,22.2,22.21,76400.0,19.679,19.7056,19.6613,19.6702,76400.0
2005-09-30 12:50:00,22.21,22.24,22.2,22.22,19800.0,19.6702,19.6967,19.6613,19.679,19800.0
2005-09-30 13:00:00,22.22,22.24,22.2,22.23,21800.0,19.679,19.6967,19.6613,19.6879,21800.0
2005-09-30 13:10:00,22.23,22.24,22.22,22.22,47600.0,19.6879,19.6967,19.679,19.679,47600.0
2005-09-30 13:20:00,22.22,22.22,22.05,22.17,186600.0,19.679,19.679,19.5285,19.6347,186600.0
2005-09-30 13:30:00,22.17,22.25,22.17,22.25,44600.0,19.6347,19.7056,19.6347,19.7056,44600.0
2005-09-30 13:40:00,22.25,22.27,22.25,22.26,75600.0,19.7056,19.7233,19.7056,19.7144,75600.0
2005-09-30 13:50:00,22.26,22.28,22.25,22.28,55400.0,19.7144,19.7322,19.7056,19.7322,55400.0
2005-09-30 14:00:00,22.27,22.32,22.25,22.31,35600.0,19.7233,19.7676,19.7056,19.7587,35600.0
2005-09-30 14:10:00,22.31,22.32,22.28,22.3,48600.0,19.7587,19.7676,19.7322,19.7499,48600.0
2005-09-30 14:20:00,22.3,22.34,22.3,22.32,49000.0,19.7499,19.7853,19.7499,19.7676,49000.0
2005-09-30 14:30:00,22.33,22.4,22.33,22.37,92600.0,19.7764,19.8384,19.7764,19.8119,92600.0
2005-09-30 14:40:00,22.37,22.4,22.34,22.37,40000.0,19.8119,19.8384,19.7853,19.8119,40000.0
2005-09-30 14:50:00,22.37,22.37,22.32,22.33,26400.0,19.8119,19.8119,19.7676,19.7764,26400.0
2005-09-30 15:00:00,22.33,22.35,22.32,22.35,23200.0,19.7764,19.7941,19.7676,19.7941,23200.0
2005-09-30 15:10:00,22.35,22.36,22.32,22.32,84000.0,19.7941,19.803,19.7676,19.7676,84000.0
2005-09-30 15:20:00,22.33,22.33,22.32,22.32,26200.0,19.7764,19.7764,19.7676,19.7676,26200.0
2005-09-30 15:30:00,22.32,22.32,22.28,22.29,86600.0,19.7676,19.7676,19.7322,19.741,86600.0
2005-09-30 15:40:00,22.28,22.35,22.28,22.32,172400.0,19.7322,19.7941,19.7322,19.7676,172400.0
2005-09-30 15:50:00,22.32,22.41,22.31,22.4,259200.0,19.7676,19.8473,19.7587,19.8384,259200.0
2005-10-03 09:30:00,22.33,22.44,22.32,22.42,62800.0,19.7764,19.8739,19.7676,19.8561,62800.0
2005-10-03 09:40:00,22.4,22.42,22.33,22.37,60200.0,19.8384,19.8561,19.7764,19.8119,60200.0
2005-10-03 09:50:00,22.36,22.47,22.36,22.45,75000.0,19.803,19.9004,19.803,19.8827,75000.0
2005-10-03 10:00:00,22.44,22.5,22.3,22.38,67000.0,19.8739,19.927,19.7499,19.8207,67000.0
2005-10-03 10:10:00,22.38,22.44,22.35,22.41,45000.0,19.8207,19.8739,19.7941,19.8473,45000.0
2005-10-03 10:20:00,22.43,22.49,22.42,22.47,35600.0,19.865,19.9181,19.8561,19.9004,35600.0
2005-10-03 10:30:00,22.49,22.56,22.46,22.56,40800.0,19.9181,19.9801,19.8916,19.9801,40800.0
2005-10-03 10:40:00,22.56,22.58,22.47,22.53,60400.0,19.9801,19.9978,19.9004,19.9536,60400.0
2005-10-03 10:50:00,22.53,22.53,22.36,22.39,39800.0,19.9536,19.9536,19.803,19.8296,39800.0
2005-10-03 11:00:00,22.38,22.44,22.37,22.38,52800.0,19.8207,19.8739,19.8119,19.8207,52800.0
2005-10-03 11:10:00,22.38,22.38,22.26,22.3,54200.0,19.8207,19.8207,19.7144,19.7499,54200.0
2005-10-03 11:20:00,22.31,22.38,22.31,22.34,23000.0,19.7587,19.8207,19.7587,19.7853,23000.0
2005-10-03 11:30:00,22.33,22.46,22.33,22.46,51000.0,19.7764,19.8916,19.7764,19.8916,51000.0
2005-10-03 11:40:00,22.46,22.47,22.45,22.47,15200.0,19.8916,19.9004,19.8827,19.9004,15200.0
2005-10-03 11:50:00,22.47,22.49,22.42,22.46,32800.0,19.9004,19.9181,19.8561,19.8916,32800.0
2005-10-03 12:00:00,22.47,22.47,22.43,22.44,62400.0,19.9004,19.9004,19.865,19.8739,62400.0
2005-10-03 12:10:00,22.45,22.45,22.43,22.43,23000.0,19.8827,19.8827,19.865,19.865,23000.0
2005-10-03 12:20:00,22.42,22.43,22.37,22.43,36000.0,19.8561,19.865,19.8119,19.865,36000.0
2005-10-03 12:30:00,22.43,22.43,22.41,22.41,18200.0,19.865,19.865,19.8473,19.8473,18200.0
2005-10-03 12:40:00,22.41,22.48,22.41,22.48,37600.0,19.8473,19.9093,19.8473,19.9093,37600.0
2005-10-03 12:50:00,22.47,22.48,22.45,22.47,13000.0,19.9004,19.9093,19.8827,19.9004,13000.0
2005-10-03 13:00:00,22.47,22.53,22.47,22.52,37400.0,19.9004,19.9536,19.9004,19.9447,37400.0
2005-10-03 13:10:00,22.5,22.57,22.5,22.55,55800.0,19.927,19.989,19.927,19.9713,55800.0
2005-10-03 13:20:00,22.55,22.57,22.49,22.52,85400.0,19.9713,19.989,19.9181,19.9447,85400.0
2005-10-03 13:30:00,22.52,22.56,22.5,22.54,41000.0,19.9447,19.9801,19.927,19.9624,41000.0
2005-10-03 13:40:00,22.54,22.55,22.54,22.55,13800.0,19.9624,19.9713,19.9624,19.9713,13800.0
2005-10-03 13:50:00,22.55,22.58,22.54,22.57,49600.0,19.9713,19.9978,19.9624,19.989,49600.0
2005-10-03 14:00:00,22.58,22.62,22.56,22.58,90400.0,19.9978,20.0333,19.9801,19.9978,90400.0
2005-10-03 14:10:00,22.58,22.58,22.53,22.53,38800.0,19.9978,19.9978,19.9536,19.9536,38800.0
2005-10-03 14:20:00,22.54,22.55,22.49,22.53,54200.0,19.9624,19.9713,19.9181,19.9536,54200.0
2005-10-03 14:30:00,22.53,22.56,22.5,22.52,58000.0,19.9536,19.9801,19.927,19.9447,58000.0
2005-10-03 14:40:00,22.53,22.66,22.53,22.61,118800.0,19.9536,20.0687,19.9536,20.0244,118800.0
2005-10-03 14:50:00,22.61,22.64,22.61,22.63,68600.0,20.0244,20.051,20.0244,20.0421,68600.0
2005-10-03 15:00:00,22.63,22.66,22.61,22.61,91600.0,20.0421,20.0687,20.0244,20.0244,91600.0
2005-10-03 15:10:00,22.6,22.6,22.58,22.59,53400.0,20.0156,20.0156,19.9978,20.0067,53400.0
2005-10-03 15:20:00,22.58,22.59,22.51,22.51,70800.0,19.9978,20.0067,19.9358,19.9358,70800.0
2005-10-03 15:30:00,22.51,22.54,22.49,22.52,63200.0,19.9358,19.9624,19.9181,19.9447,63200.0
2005-10-03 15:40:00,22.52,22.52,22.46,22.47,90400.0,19.9447,19.9447,19.8916,19.9004,90400.0
2005-10-03 15:50:00,22.46,22.47,22.34,22.34,635200.0,19.8916,19.9004,19.7853,19.7853,635200.0
2005-10-04 09:30:00,22.36,22.41,22.3,22.32,135200.0,19.803,19.8473,19.7499,19.7676,135200.0
2005-10-04 09:40:00,22.33,22.34,22.24,22.3,29800.0,19.7764,19.7853,19.6967,19.7499,29800.0
2005-10-04 09:50:00,22.3,22.37,22.27,22.36,44000.0,19.7499,19.8119,19.7233,19.803,44000.0
2005-10-04 10:00:00,22.36,22.45,22.36,22.45,344400.0,19.803,19.8827,19.803,19.8827,344400.0
2005-10-04 10:10:00,22.45,22.55,22.43,22.54,119600.0,19.8827,19.9713,19.865,19.9624,119600.0
2005-10-04 10:20:00,22.55,22.6,22.54,22.56,70600.0,19.9713,20.0156,19.9624,19.9801,70600.0
2005-10-04 10:30:00,22.56,22.58,22.53,22.53,213400.0,19.9801,19.9978,19.9536,19.9536,213400.0
2005-10-04 10:40:00,22.56,22.56,22.5,22.53,378200.0,19.9801,19.9801,19.927,19.9536,378200.0
2005-10-04 10:50:00,22.52,22.55,22.52,22.53,137800.0,19.9447,19.9713,19.9447,19.9536,137800.0
2005-10-04 11:00:00,22.53,22.53,22.46,22.46,59800.0,19.9536,19.9536,19.8916,19.8916,59800.0
2005-10-04 11:10:00,22.46,22.5,22.45,22.5,113800.0,19.8916,19.927,19.8827,19.927,113800.0
2005-10-04 11:20:00,22.5,22.55,22.5,22.54,352400.0,19.927,19.9713,19.927,19.9624,352400.0
2005-10-04 11:30:00,22.54,22.58,22.53,22.53,100000.0,19.9624,19.9978,19.9536,19.9536,100000.0
2005-10-04 11:40:00,22.53,22.55,22.5,22.5,185000.0,19.9536,19.9713,19.927,19.927,185000.0
2005-10-04 11:50:00,22.51,22.61,22.5,22.58,37400.0,19.9358,20.0244,19.927,19.9978,37400.0
2005-10-04 12:00:00,22.56,22.6,22.53,22.55,51800.0,19.9801,20.0156,19.9536,19.9713,51800.0
2005-10-04 12:10:00,22.56,22.56,22.53,22.56,29200.0,19.9801,19.9801,19.9536,19.9801,29200.0
2005-10-04 12:20:00,22.56,22.58,22.55,22.58,34200.0,19.9801,19.9978,19.9713,19.9978,34200.0
2005-10-04 12:30:00,22.58,22.58,22.55,22.55,20600.0,19.9978,19.9978,19.9713,19.9713,20600.0
2005-10-04 12:40:00,22.56,22.57,22.55,22.55,32000.0,19.9801,19.989,19.9713,19.9713,32000.0
2005-10-04 12:50:00,22.55,22.57,22.54,22.57,45200.0,19.9713,19.989,19.9624,19.989,45200.0
2005-10-04 13:00:00,22.56,22.57,22.55,22.56,52800.0,19.9801,19.989,19.9713,19.9801,52800.0
2005-10-04 13:10:00,22.56,22.6,22.55,22.59,32000.0,19.9801,20.0156,19.9713,20.0067,32000.0
2005-10-04 13:20:00,22.59,22.6,22.55,22.58,32400.0,20.0067,20.0156,19.9713,19.9978,32400.0
2005-10-04 13:30:00,22.58,22.6,22.55,22.59,28600.0,19.9978,20.0156,19.9713,20.0067,28600.0
2005-10-04 13:40:00,22.59,22.6,22.57,22.57,28400.0,20.0067,20.0156,19.989,19.989,28400.0
2005-10-04 13:50:00,22.57,22.6,22.52,22.59,84000.0,19.989,20.0156,19.9447,20.0067,84000.0
2005-10-04 14:00:00,22.6,22.6,22.57,22.6,124000.0,20.0156,20.0156,19.989,20.0156,124000.0
2005-10-04 14:10:00,22.6,22.61,22.59,22.61,37200.0,20.0156,20.0244,20.0067,20.0244,37200.0
2005-10-04 14:20:00,22.61,22.63,22.55,22.57,102800.0,20.0244,20.0421,19.9713,19.989,102800.0
2005-10-04 14:30:00,22.57,22.59,22.54,22.58,41200.0,19.989,20.0067,19.9624,19.9978,41200.0
2005-10-04 14:40:00,22.58,22.59,22.58,22.58,20800.0,19.9978,20.0067,19.9978,19.9978,20800.0
2005-10-04 14:50:00,22.58,22.58,22.5,22.5,128400.0,19.9978,19.9978,19.927,19.927,128400.0
2005-10-04 15:00:00,22.52,22.57,22.5,22.53,77200.0,19.9447,19.989,19.927,19.9536,77200.0
2005-10-04 15:10:00,22.53,22.56,22.53,22.55,129600.0,19.9536,19.9801,19.9536,19.9713,129600.0
2005-10-04 15:20:00,22.55,22.56,22.55,22.56,50000.0,19.9713,19.9801,19.9713,19.9801,50000.0
2005-10-04 15:30:00,22.57,22.6,22.56,22.6,131000.0,19.989,20.0156,19.9801,20.0156,131000.0
2005-10-04 15:40:00,22.6,22.6,22.55,22.58,140000.0,20.0156,20.0156,19.9713,19.9978,140000.0
2005-10-04 15:50:00,22.59,22.59,22.56,22.59,258600.0,20.0067,20.0067,19.9801,20.0067,258600.0
2005-10-05 09:30:00,22.6,22.64,22.55,22.63,74200.0,20.0156,20.051,19.9713,20.0421,74200.0
2005-10-05 09:40:00,22.63,22.66,22.5,22.58,95600.0,20.0421,20.0687,19.927,19.9978,95600.0
2005-10-05 09:50:00,22.58,22.59,22.53,22.55,100400.0,19.9978,20.0067,19.9536,19.9713,100400.0
2005-10-05 10:00:00,22.55,22.56,22.42,22.46,89400.0,19.9713,19.9801,19.8561,19.8916,89400.0
2005-10-05 10:10:00,22.45,22.46,22.31,22.34,64600.0,19.8827,19.8916,19.7587,19.7853,64600.0
2005-10-05 10:20:00,22.34,22.35,22.28,22.28,66600.0,19.7853,19.7941,19.7322,19.7322,66600.0
2005-10-05 10:30:00,22.27,22.3,22.22,22.28,150200.0,19.7233,19.7499,19.679,19.7322,150200.0
2005-10-05 10:40:00,22.28,22.3,22.24,22.24,108600.0,19.7322,19.7499,19.6967,19.6967,108600.0
2005-10-05 10:50:00,22.24,22.25,22.23,22.25,71800.0,19.6967,19.7056,19.6879,19.7056,71800.0
2005-10-05 11:00:00,22.25,22.25,22.21,22.24,46200.0,19.7056,19.7056,19.6702,19.6967,46200.0
2005-10-05 11:10:00,22.23,22.25,22.21,22.24,42200.0,19.6879,19.7056,19.6702,19.6967,42200.0
2005-10-05 11:20:00,22.24,22.25,22.19,22.21,74000.0,19.6967,19.7056,19.6524,19.6702,74000.0
2005-10-05 11:30:00,22.21,22.24,22.2,22.22,38600.0,19.6702,19.6967,19.6613,19.679,38600.0
2005-10-05 11:40:00,22.23,22.28,22.2,22.23,55600.0,19.6879,19.7322,19.6613,19.6879,55600.0
2005-10-05 11:50:00,22.23,22.24,22.21,22.23,28000.0,19.6879,19.6967,19.6702,19.6879,28000.0
2005-10-05 12:00:00,22.23,22.25,22.19,22.22,76800.0,19.6879,19.7056,19.6524,19.679,76800.0
2005-10-05 12:10:00,22.23,22.27,22.21,22.24,91200.0,19.6879,19.7233,19.6702,19.6967,91200.0
2005-10-05 12:20:00,22.24,22.25,22.18,22.2,32000.0,19.6967,19.7056,19.6436,19.6613,32000.0
2005-10-05 12:30:00,22.2,22.25,22.19,22.2,43400.0,19.6613,19.7056,19.6524,19.6613,43400.0
2005-10-05 12:40:00,22.22,22.23,22.2,22.23,53400.0,19.679,19.6879,19.6613,19.6879,53400.0
2005-10-05 12:50:00,22.23,22.24,22.21,22.21,29200.0,19.6879,19.6967,19.6702,19.6702,29200.0
2005-10-05 13:00:00,22.21,22.25,22.21,22.23,38800.0,19.6702,19.7056,19.6702,19.6879,38800.0
2005-10-05 13:10:00,22.22,22.23,22.2,22.22,33600.0,19.679,19.6879,19.6613,19.679,33600.0
2005-10-05 13:20:00,22.21,22.28,22.21,22.22,53800.0,19.6702,19.7322,19.6702,19.679,53800.0
2005-10-05 13:30:00,22.22,22.24,22.2,22.22,34400.0,19.679,19.6967,19.6613,19.679,34400.0
2005-10-05 13:40:00,22.21,22.22,22.18,22.18,33600.0,19.6702,19.679,19.6436,19.6436,33600.0
2005-10-05 13:50:00,22.18,22.22,22.16,22.18,128400.0,19.6436,19.679,19.6259,19.6436,128400.0
2005-10-05 14:00:00,22.19,22.23,22.18,22.21,61000.0,19.6524,19.6879,19.6436,19.6702,61000.0
2005-10-05 14:10:00,22.2,22.22,22.16,22.16,55200.0,19.6613,19.679,19.6259,19.6259,55200.0
2005-10-05 14:20:00,22.17,22.21,22.15,22.15,57800.0,19.6347,19.6702,19.617,19.617,57800.0
2005-10-05 14:30:00,22.15,22.17,22.08,22.08,76200.0,19.617,19.6347,19.555,19.555,76200.0
2005-10-05 14:40:00,22.08,22.11,22.02,22.04,79000.0,19.555,19.5816,19.5019,19.5196,79000.0
2005-10-05 14:50:00,22.05,22.12,22.04,22.06,135400.0,19.5285,19.5904,19.5196,19.5373,135400.0
2005-10-05 15:00:00,22.05,22.1,22.02,22.09,93400.0,19.5285,19.5727,19.5019,19.5639,93400.0
2005-10-05 15:10:00,22.09,22.09,22.04,22.04,82000.0,19.5639,19.5639,19.5196,19.5196,82000.0
2005-10-05 15:20:00,22.05,22.05,21.99,22.01,155200.0,19.5285,19.5285,19.4753,19.493,155200.0
2005-10-05 15:30:00,22.02,22.05,21.98,22.03,221600.0,19.5019,19.5285,19.4665,19.5107,221600.0
2005-10-05 15:40:00,22.03,22.05,22.0,22.02,155400.0,19.5107,19.5285,19.4842,19.5019,155400.0
2005-10-05 15:50:00,22.02,22.04,21.99,22.0,243000.0,19.5019,19.5196,19.4753,19.4842,243000.0
2005-10-06 09:30:00,21.97,22.09,21.88,21.89,65000.0,19.4576,19.5639,19.3779,19.3867,65000.0
2005-10-06 09:40:00,21.89,22.02,21.89,21.96,90600.0,19.3867,19.5019,19.3867,19.4487,90600.0
2005-10-06 09:50:00,21.97,22.06,21.91,22.03,76600.0,19.4576,19.5373,19.4045,19.5107,76600.0
2005-10-06 10:00:00,22.03,22.1,21.93,21.94,61200.0,19.5107,19.5727,19.4222,19.431,61200.0
2005-10-06 10:10:00,21.95,22.07,21.95,22.07,100000.0,19.4399,19.5462,19.4399,19.5462,100000.0
2005-10-06 10:20:00,22.08,22.13,22.02,22.13,30400.0,19.555,19.5993,19.5019,19.5993,30400.0
2005-10-06 10:30:00,22.12,22.22,22.11,22.12,66400.0,19.5904,19.679,19.5816,19.5904,66400.0
2005-10-06 10:40:00,22.13,22.25,22.12,22.22,106000.0,19.5993,19.7056,19.5904,19.679,106000.0
2005-10-06 10:50:00,22.22,22.23,22.07,22.13,64600.0,19.679,19.6879,19.5462,19.5993,64600.0
2005-10-06 11:00:00,22.13,22.13,22.0,22.02,32800.0,19.5993,19.5993,19.4842,19.5019,32800.0
2005-10-06 11:10:00,22.02,22.2,22.0,22.17,79400.0,19.5019,19.6613,19.4842,19.6347,79400.0
2005-10-06 11:20:00,22.17,22.25,22.13,22.15,74800.0,19.6347,19.7056,19.5993,19.617,74800.0
2005-10-06 11:30:00,22.14,22.16,22.14,22.14,55200.0,19.6082,19.6259,19.6082,19.6082,55200.0
2005-10-06 11:40:00,22.14,22.17,22.13,22.16,127200.0,19.6082,19.6347,19.5993,19.6259,127200.0
2005-10-06 11:50:00,22.15,22.16,22.13,22.15,50600.0,19.617,19.6259,19.5993,19.617,50600.0
2005-10-06 12:00:00,22.15,22.19,22.14,22.18,169200.0,19.617,19.6524,19.6082,19.6436,169200.0
2005-10-06 12:10:00,22.18,22.18,22.15,22.16,37000.0,19.6436,19.6436,19.617,19.6259,37000.0
2005-10-06 12:20:00,22.16,22.18,22.15,22.17,38000.0,19.6259,19.6436,19.617,19.6347,38000.0
2005-10-06 12:30:00,22.17,22.19,22.15,22.15,48800.0,19.6347,19.6524,19.617,19.617,48800.0
2005-10-06 12:40:00,22.15,22.17,22.11,22.17,58000.0,19.617,19.6347,19.5816,19.6347,58000.0
2005-10-06 12:50:00,22.16,22.17,22.14,22.16,18800.0,19.6259,19.6347,19.6082,19.6259,18800.0
2005-10-06 13:00:00,22.16,22.18,22.13,22.14,46200.0,19.6259,19.6436,19.5993,19.6082,46200.0
2005-10-06 13:10:00,22.14,22.17,22.09,22.13,25000.0,19.6082,19.6347,19.5639,19.5993,25000.0
2005-10-06 13:20:00,22.12,22.14,22.06,22.1,20600.0,19.5904,19.6082,19.5373,19.5727,20600.0
2005-10-06 13:30:00,22.1,22.14,22.08,22.11,42000.0,19.5727,19.6082,19.555,19.5816,42000.0
2005-10-06 13:40:00,22.11,22.11,22.03,22.03,26000.0,19.5816,19.5816,19.5107,19.5107,26000.0
2005-10-06 13:50:00,22.04,22.05,21.92,21.94,139400.0,19.5196,19.5285,19.4133,19.431,139400.0
2005-10-06 14:00:00,21.94,21.94,21.86,21.92,92400.0,19.431,19.431,19.3602,19.4133,92400.0
2005-10-06 14:10:00,21.93,22.01,21.9,22.01,91800.0,19.4222,19.493,19.3956,19.493,91800.0
2005-10-06 14:20:00,22.02,22.02,21.93,21.95,123000.0,19.5019,19.5019,19.4222,19.4399,123000.0
2005-10-06 14:30:00,21.95,22.06,21.93,22.06,141800.0,19.4399,19.5373,19.4222,19.5373,141800.0
2005-10-06 14:40:00,22.06,22.08,21.98,22.02,81200.0,19.5373,19.555,19.4665,19.5019,81200.0
2005-10-06 14:50:00,22.04,22.06,21.97,22.06,75400.0,19.5196,19.5373,19.4576,19.5373,75400.0
2005-10-06 15:00:00,22.05,22.05,21.96,21.99,49800.0,19.5285,19.5285,19.4487,19.4753,49800.0
2005-10-06 15:10:00,21.99,22.06,21.99,22.0,41800.0,19.4753,19.5373,19.4753,19.4842,41800.0
2005-10-06 15:20:00,22.0,22.03,21.91,21.92,111800.0,19.4842,19.5107,19.4045,19.4133,111800.0
2005-10-06 15:30:00,21.91,21.94,21.86,21.94,131800.0,19.4045,19.431,19.3602,19.431,131800.0
2005-10-06 15:40:00,21.93,22.07,21.92,22.05,128200.0,19.4222,19.5462,19.4133,19.5285,128200.0
2005-10-06 15:50:00,22.05,22.11,22.01,22.01,133800.0,19.5285,19.5816,19.493,19.493,133800.0
2005-10-07 09:30:00,22.1,22.13,21.93,22.05,54000.0,19.5727,19.5993,19.4222,19.5285,54000.0
2005-10-07 09:40:00,22.03,22.07,21.97,22.02,142200.0,19.5107,19.5462,19.4576,19.5019,142200.0
2005-10-07 09:50:00,22.01,22.09,22.0,22.05,75000.0,19.493,19.5639,19.4842,19.5285,75000.0
2005-10-07 10:00:00,22.04,22.04,21.98,21.99,73000.0,19.5196,19.5196,19.4665,19.4753,73000.0
2005-10-07 10:10:00,21.99,22.04,21.96,21.98,113600.0,19.4753,19.5196,19.4487,19.4665,113600.0
2005-10-07 10:20:00,21.98,22.04,21.94,21.94,237600.0,19.4665,19.5196,19.431,19.431,237600.0
2005-10-07 10:30:00,21.95,22.0,21.95,22.0,40200.0,19.4399,19.4842,19.4399,19.4842,40200.0
2005-10-07 10:40:00,22.0,22.02,21.95,22.0,68800.0,19.4842,19.5019,19.4399,19.4842,68800.0
2005-10-07 10:50:00,22.0,22.04,21.98,22.01,113200.0,19.4842,19.5196,19.4665,19.493,113200.0
2005-10-07 11:00:00,22.0,22.07,22.0,22.0,40000.0,19.4842,19.5462,19.4842,19.4842,40000.0
2005-10-07 11:10:00,22.0,22.02,21.99,21.99,52000.0,19.4842,19.5019,19.4753,19.4753,52000.0
2005-10-07 11:20:00,22.0,22.04,21.97,22.03,47400.0,19.4842,19.5196,19.4576,19.5107,47400.0
2005-10-07 11:30:00,22.03,22.04,21.98,21.99,38800.0,19.5107,19.5196,19.4665,19.4753,38800.0
2005-10-07 11:40:00,21.99,22.0,21.99,22.0,47600.0,19.4753,19.4842,19.4753,19.4842,47600.0
2005-10-07 11:50:00,22.0,22.1,21.98,22.07,56000.0,19.4842,19.5727,19.4665,19.5462,56000.0
2005-10-07 12:00:00,22.07,22.09,22.01,22.02,32800.0,19.5462,19.5639,19.493,19.5019,32800.0
2005-10-07 12:10:00,22.01,22.02,21.99,22.0,33200.0,19.493,19.5019,19.4753,19.4842,33200.0
2005-10-07 12:20:00,22.0,22.04,21.99,22.04,28200.0,19.4842,19.5196,19.4753,19.5196,28200.0
2005-10-07 12:30:00,22.02,22.02,21.99,21.99,24600.0,19.5019,19.5019,19.4753,19.4753,24600.0
2005-10-07 12:40:00,21.99,22.03,21.99,22.0,35000.0,19.4753,19.5107,19.4753,19.4842,35000.0
2005-10-07 12:50:00,22.0,22.02,21.97,21.98,24400.0,19.4842,19.5019,19.4576,19.4665,24400.0
2005-10-07 13:00:00,21.97,22.04,21.95,22.02,43600.0,19.4576,19.5196,19.4399,19.5019,43600.0
2005-10-07 13:10:00,22.02,22.04,22.0,22.02,21600.0,19.5019,19.5196,19.4842,19.5019,21600.0
2005-10-07 13:20:00,22.0,22.05,22.0,22.0,28400.0,19.4842,19.5285,19.4842,19.4842,28400.0
2005-10-07 13:30:00,22.0,22.02,21.98,22.0,51200.0,19.4842,19.5019,19.4665,19.4842,51200.0
2005-10-07 13:40:00,22.0,22.0,22.0,22.0,42200.0,19.4842,19.4842,19.4842,19.4842,42200.0
2005-10-07 13:50:00,22.0,22.02,21.96,21.99,45600.0,19.4842,19.5019,19.4487,19.4753,45600.0
2005-10-07 14:00:00,21.99,21.99,21.94,21.97,73600.0,19.4753,19.4753,19.431,19.4576,73600.0
2005-10-07 14:10:00,21.97,21.99,21.97,21.98,58800.0,19.4576,19.4753,19.4576,19.4665,58800.0
2005-10-07 14:20:00,21.98,22.04,21.98,22.0,67400.0,19.4665,19.5196,19.4665,19.4842,67400.0
2005-10-07 14:30:00,22.0,22.02,21.98,21.99,47800.0,19.4842,19.5019,19.4665,19.4753,47800.0
2005-10-07 14:40:00,21.99,22.03,21.97,22.0,88200.0,19.4753,19.5107,19.4576,19.4842,88200.0
2005-10-07 14:50:00,22.0,22.05,21.97,22.01,84800.0,19.4842,19.5285,19.4576,19.493,84800.0
2005-10-07 15:00:00,22.0,22.0,21.93,21.98,155000.0,19.4842,19.4842,19.4222,19.4665,155000.0
2005-10-07 15:10:00,21.98,22.04,21.97,22.0,76000.0,19.4665,19.5196,19.4576,19.4842,76000.0
2005-10-07 15:20:00,22.02,22.03,21.97,22.02,51400.0,19.5019,19.5107,19.4576,19.5019,51400.0
2005-10-07 15:30:00,22.01,22.02,21.97,21.97,16400.0,19.493,19.5019,19.4576,19.4576,16400.0
2005-10-07 15:40:00,21.97,21.99,21.95,21.99,39400.0,19.4576,19.4753,19.4399,19.4753,39400.0
2005-10-07 15:50:00,21.99,21.99,21.97,21.99,46400.0,19.4753,19.4753,19.4576,19.4753,46400.0
2005-10-10 09:30:00,21.96,21.98,21.84,21.98,33800.0,19.4487,19.4665,19.3425,19.4665,33800.0
2005-10-10 09:40:00,21.99,22.08,21.99,22.04,46800.0,19.4753,19.555,19.4753,19.5196,46800.0
2005-10-10 09:50:00,22.02,22.08,22.02,22.07,23600.0,19.5019,19.555,19.5019,19.5462,23600.0
2005-10-10 10:00:00,22.07,22.08,22.01,22.07,31200.0,19.5462,19.555,19.493,19.5462,31200.0
2005-10-10 10:10:00,22.06,22.08,22.05,22.05,39200.0,19.5373,19.555,19.5285,19.5285,39200.0
2005-10-10 10:20:00,22.07,22.14,22.07,22.07,33600.0,19.5462,19.6082,19.5462,19.5462,33600.0
2005-10-10 10:30:00,22.07,22.07,22.04,22.07,16400.0,19.5462,19.5462,19.5196,19.5462,16400.0
2005-10-10 10:40:00,22.06,22.09,22.04,22.04,25800.0,19.5373,19.5639,19.5196,19.5196,25800.0
2005-10-10 10:50:00,22.05,22.07,22.04,22.05,20800.0,19.5285,19.5462,19.5196,19.5285,20800.0
2005-10-10 11:00:00,22.05,22.11,22.04,22.08,38200.0,19.5285,19.5816,19.5196,19.555,38200.0
2005-10-10 11:10:00,22.07,22.08,21.99,21.99,25400.0,19.5462,19.555,19.4753,19.4753,25400.0
2005-10-10 11:20:00,21.99,22.03,21.98,21.98,23200.0,19.4753,19.5107,19.4665,19.4665,23200.0
2005-10-10 11:30:00,21.98,22.02,21.94,21.95,50800.0,19.4665,19.5019,19.431,19.4399,50800.0
2005-10-10 11:40:00,21.95,21.96,21.89,21.9,29800.0,19.4399,19.4487,19.3867,19.3956,29800.0
2005-10-10 11:50:00,21.9,21.91,21.88,21.9,41000.0,19.3956,19.4045,19.3779,19.3956,41000.0
2005-10-10 12:00:00,21.9,21.93,21.89,21.9,101800.0,19.3956,19.4222,19.3867,19.3956,101800.0
2005-10-10 12:10:00,21.9,21.9,21.88,21.9,61400.0,19.3956,19.3956,19.3779,19.3956,61400.0
2005-10-10 12:20:00,21.89,21.9,21.86,21.88,28000.0,19.3867,19.3956,19.3602,19.3779,28000.0
2005-10-10 12:30:00,21.89,21.89,21.88,21.89,7800.0,19.3867,19.3867,19.3779,19.3867,7800.0
2005-10-10 12:40:00,21.89,21.89,21.86,21.86,13400.0,19.3867,19.3867,19.3602,19.3602,13400.0
2005-10-10 12:50:00,21.86,21.91,21.86,21.9,42000.0,19.3602,19.4045,19.3602,19.3956,42000.0
2005-10-10 13:00:00,21.9,21.9,21.9,21.9,14200.0,19.3956,19.3956,19.3956,19.3956,14200.0
2005-10-10 13:10:00,21.9,21.9,21.89,21.9,8200.0,19.3956,19.3956,19.3867,19.3956,8200.0
2005-10-10 13:20:00,21.9,21.9,21.89,21.9,15200.0,19.3956,19.3956,19.3867,19.3956,15200.0
2005-10-10 13:30:00,21.9,21.9,21.9,21.9,38800.0,19.3956,19.3956,19.3956,19.3956,38800.0
2005-10-10 13:40:00,21.9,21.9,21.86,21.86,23200.0,19.3956,19.3956,19.3602,19.3602,23200.0
2005-10-10 13:50:00,21.86,21.86,21.82,21.86,48400.0,19.3602,19.3602,19.3248,19.3602,48400.0
2005-10-10 14:00:00,21.86,21.88,21.84,21.84,30600.0,19.3602,19.3779,19.3425,19.3425,30600.0
2005-10-10 14:10:00,21.85,21.85,21.79,21.8,58400.0,19.3513,19.3513,19.2982,19.307,58400.0
2005-10-10 14:20:00,21.8,21.86,21.78,21.85,52400.0,19.307,19.3602,19.2893,19.3513,52400.0
2005-10-10 14:30:00,21.86,21.88,21.85,21.86,44800.0,19.3602,19.3779,19.3513,19.3602,44800.0
2005-10-10 14:40:00,21.86,21.87,21.85,21.86,43200.0,19.3602,19.369,19.3513,19.3602,43200.0
2005-10-10 14:50:00,21.86,21.9,21.86,21.86,90200.0,19.3602,19.3956,19.3602,19.3602,90200.0
2005-10-10 15:00:00,21.86,21.89,21.84,21.84,43400.0,19.3602,19.3867,19.3425,19.3425,43400.0
2005-10-10 15:10:00,21.84,21.85,21.82,21.85,35800.0,19.3425,19.3513,19.3248,19.3513,35800.0
2005-10-10 15:20:00,21.85,21.85,21.84,21.84,35200.0,19.3513,19.3513,19.3425,19.3425,35200.0
2005-10-10 15:30:00,21.84,21.91,21.82,21.91,76200.0,19.3425,19.4045,19.3248,19.4045,76200.0
2005-10-10 15:40:00,21.91,21.93,21.88,21.91,42600.0,19.4045,19.4222,19.3779,19.4045,42600.0
2005-10-10 15:50:00,21.91,21.91,21.83,21.85,168200.0,19.4045,19.4045,19.3336,19.3513,168200.0
2005-10-11 09:30:00,21.83,21.93,21.44,21.64,271800.0,19.3336,19.4222,18.9882,19.1653,271800.0
2005-10-11 09:40:00,21.65,21.75,21.65,21.72,92000.0,19.1742,19.2628,19.1742,19.2362,92000.0
2005-10-11 09:50:00,21.72,21.74,21.67,21.67,108200.0,19.2362,19.2539,19.1919,19.1919,108200.0
2005-10-11 10:00:00,21.68,21.73,21.66,21.71,120200.0,19.2008,19.245,19.1831,19.2273,120200.0
2005-10-11 10:10:00,21.71,21.71,21.61,21.61,116000.0,19.2273,19.2273,19.1388,19.1388,116000.0
2005-10-11 10:20:00,21.62,21.64,21.57,21.6,177400.0,19.1476,19.1653,19.1033,19.1299,177400.0
2005-10-11 10:30:00,21.6,21.63,21.54,21.55,87400.0,19.1299,19.1565,19.0768,19.0856,87400.0
2005-10-11 10:40:00,21.55,21.56,21.5,21.52,68600.0,19.0856,19.0945,19.0413,19.0591,68600.0
2005-10-11 10:50:00,21.52,21.56,21.49,21.55,52400.0,19.0591,19.0945,19.0325,19.0856,52400.0
2005-10-11 11:00:00,21.55,21.55,21.52,21.55,66600.0,19.0856,19.0856,19.0591,19.0856,66600.0
2005-10-11 11:10:00,21.55,21.61,21.53,21.61,49000.0,19.0856,19.1388,19.0679,19.1388,49000.0
2005-10-11 11:20:00,21.61,21.61,21.56,21.58,40400.0,19.1388,19.1388,19.0945,19.1122,40400.0
2005-10-11 11:30:00,21.58,21.59,21.5,21.54,55600.0,19.1122,19.1211,19.0413,19.0768,55600.0
2005-10-11 11:40:00,21.54,21.62,21.54,21.56,41200.0,19.0768,19.1476,19.0768,19.0945,41200.0
2005-10-11 11:50:00,21.55,21.62,21.55,21.62,32800.0,19.0856,19.1476,19.0856,19.1476,32800.0
2005-10-11 12:00:00,21.62,21.64,21.61,21.62,206000.0,19.1476,19.1653,19.1388,19.1476,206000.0
2005-10-11 12:10:00,21.61,21.63,21.61,21.62,153000.0,19.1388,19.1565,19.1388,19.1476,153000.0
2005-10-11 12:20:00,21.61,21.65,21.61,21.65,89200.0,19.1388,19.1742,19.1388,19.1742,89200.0
2005-10-11 12:30:00,21.65,21.65,21.64,21.65,45200.0,19.1742,19.1742,19.1653,19.1742,45200.0
2005-10-11 12:40:00,21.65,21.66,21.61,21.64,58000.0,19.1742,19.1831,19.1388,19.1653,58000.0
2005-10-11 12:50:00,21.64,21.64,21.61,21.63,51000.0,19.1653,19.1653,19.1388,19.1565,51000.0
2005-10-11 13:00:00,21.63,21.65,21.62,21.65,23600.0,19.1565,19.1742,19.1476,19.1742,23600.0
2005-10-11 13:10:00,21.65,21.67,21.61,21.62,87600.0,19.1742,19.1919,19.1388,19.1476,87600.0
2005-10-11 13:20:00,21.63,21.65,21.61,21.65,26800.0,19.1565,19.1742,19.1388,19.1742,26800.0
2005-10-11 13:30:00,21.64,21.66,21.64,21.64,31600.0,19.1653,19.1831,19.1653,19.1653,31600.0
2005-10-11 13:40:00,21.64,21.64,21.61,21.63,18800.0,19.1653,19.1653,19.1388,19.1565,18800.0
2005-10-11 13:50:00,21.63,21.64,21.61,21.61,56000.0,19.1565,19.1653,19.1388,19.1388,56000.0
2005-10-11 14:00:00,21.61,21.68,21.59,21.65,87800.0,19.1388,19.2008,19.1211,19.1742,87800.0
2005-10-11 14:10:00,21.65,21.67,21.62,21.63,157400.0,19.1742,19.1919,19.1476,19.1565,157400.0
2005-10-11 14:20:00,21.63,21.68,21.63,21.65,54200.0,19.1565,19.2008,19.1565,19.1742,54200.0
2005-10-11 14:30:00,21.65,21.68,21.59,21.59,57800.0,19.1742,19.2008,19.1211,19.1211,57800.0
2005-10-11 14:40:00,21.6,21.65,21.58,21.61,34200.0,19.1299,19.1742,19.1122,19.1388,34200.0
2005-10-11 14:50:00,21.61,21.67,21.55,21.58,73800.0,19.1388,19.1919,19.0856,19.1122,73800.0
2005-10-11 15:00:00,21.58,21.6,21.54,21.6,85400.0,19.1122,19.1299,19.0768,19.1299,85400.0
2005-10-11 15:10:00,21.6,21.64,21.6,21.63,62800.0,19.1299,19.1653,19.1299,19.1565,62800.0
2005-10-11 15:20:00,21.63,21.65,21.59,21.61,117800.0,19.1565,19.1742,19.1211,19.1388,117800.0
2005-10-11 15:30:00,21.61,21.63,21.6,21.63,80800.0,19.1388,19.1565,19.1299,19.1565,80800.0
2005-10-11 15:40:00,21.63,21.68,21.61,21.66,167000.0,19.1565,19.2008,19.1388,19.1831,167000.0
2005-10-11 15:50:00,21.67,21.71,21.65,21.71,197200.0,19.1919,19.2273,19.1742,19.2273,197200.0
2005-10-12 09:30:00,21.65,21.9,21.6,21.86,131800.0,19.1742,19.3956,19.1299,19.3602,131800.0
2005-10-12 09:40:00,21.86,22.1,21.85,22.02,72200.0,19.3602,19.5727,19.3513,19.5019,72200.0
2005-10-12 09:50:00,22.02,22.02,21.86,21.87,123200.0,19.5019,19.5019,19.3602,19.369,123200.0
2005-10-12 10:00:00,21.87,21.93,21.83,21.86,151200.0,19.369,19.4222,19.3336,19.3602,151200.0
2005-10-12 10:10:00,21.9,21.95,21.84,21.89,41800.0,19.3956,19.4399,19.3425,19.3867,41800.0
2005-10-12 10:20:00,21.9,21.95,21.82,21.91,189800.0,19.3956,19.4399,19.3248,19.4045,189800.0
2005-10-12 10:30:00,21.9,21.95,21.86,21.86,43400.0,19.3956,19.4399,19.3602,19.3602,43400.0
2005-10-12 10:40:00,21.88,21.91,21.82,21.83,83000.0,19.3779,19.4045,19.3248,19.3336,83000.0
2005-10-12 10:50:00,21.84,21.84,21.74,21.81,40800.0,19.3425,19.3425,19.2539,19.3159,40800.0
2005-10-12 11:00:00,21.81,21.82,21.76,21.8,27400.0,19.3159,19.3248,19.2716,19.307,27400.0
2005-10-12 11:10:00,21.8,21.86,21.75,21.81,38600.0,19.307,19.3602,19.2628,19.3159,38600.0
2005-10-12 11:20:00,21.83,21.87,21.79,21.85,28400.0,19.3336,19.369,19.2982,19.3513,28400.0
2005-10-12 11:30:00,21.85,21.87,21.75,21.76,38200.0,19.3513,19.369,19.2628,19.2716,38200.0
2005-10-12 11:40:00,21.75,21.75,21.64,21.66,27400.0,19.2628,19.2628,19.1653,19.1831,27400.0
2005-10-12 11:50:00,21.67,21.67,21.63,21.64,51800.0,19.1919,19.1919,19.1565,19.1653,51800.0
2005-10-12 12:00:00,21.64,21.71,21.6,21.68,50400.0,19.1653,19.2273,19.1299,19.2008,50400.0
2005-10-12 12:10:00,21.69,21.74,21.67,21.71,25400.0,19.2096,19.2539,19.1919,19.2273,25400.0
2005-10-12 12:20:00,21.72,21.72,21.66,21.68,28400.0,19.2362,19.2362,19.1831,19.2008,28400.0
2005-10-12 12:30:00,21.68,21.73,21.68,21.71,36800.0,19.2008,19.245,19.2008,19.2273,36800.0
2005-10-12 12:40:00,21.72,21.72,21.65,21.67,24400.0,19.2362,19.2362,19.1742,19.1919,24400.0
2005-10-12 12:50:00,21.66,21.68,21.66,21.68,13000.0,19.1831,19.2008,19.1831,19.2008,13000.0
2005-10-12 13:00:00,21.68,21.75,21.68,21.75,17200.0,19.2008,19.2628,19.2008,19.2628,17200.0
2005-10-12 13:10:00,21.75,21.82,21.75,21.82,39200.0,19.2628,19.3248,19.2628,19.3248,39200.0
2005-10-12 13:20:00,21.81,21.83,21.79,21.79,18200.0,19.3159,19.3336,19.2982,19.2982,18200.0
2005-10-12 13:30:00,21.78,21.78,21.71,21.78,34600.0,19.2893,19.2893,19.2273,19.2893,34600.0
2005-10-12 13:40:00,21.77,21.77,21.7,21.71,44400.0,19.2805,19.2805,19.2185,19.2273,44400.0
2005-10-12 13:50:00,21.71,21.75,21.71,21.73,23400.0,19.2273,19.2628,19.2273,19.245,23400.0
2005-10-12 14:00:00,21.72,21.76,21.71,21.73,20000.0,19.2362,19.2716,19.2273,19.245,20000.0
2005-10-12 14:10:00,21.73,21.73,21.64,21.69,18800.0,19.245,19.245,19.1653,19.2096,18800.0
2005-10-12 14:20:00,21.68,21.72,21.6,21.71,84600.0,19.2008,19.2362,19.1299,19.2273,84600.0
2005-10-12 14:30:00,21.7,21.73,21.65,21.65,57000.0,19.2185,19.245,19.1742,19.1742,57000.0
2005-10-12 14:40:00,21.65,21.67,21.63,21.64,109000.0,19.1742,19.1919,19.1565,19.1653,109000.0
2005-10-12 14:50:00,21.65,21.65,21.6,21.64,40600.0,19.1742,19.1742,19.1299,19.1653,40600.0
2005-10-12 15:00:00,21.63,21.65,21.61,21.63,79400.0,19.1565,19.1742,19.1388,19.1565,79400.0
2005-10-12 15:10:00,21.63,21.65,21.61,21.65,32000.0,19.1565,19.1742,19.1388,19.1742,32000.0
2005-10-12 15:20:00,21.65,21.69,21.63,21.67,74400.0,19.1742,19.2096,19.1565,19.1919,74400.0
2005-10-12 15:30:00,21.67,21.7,21.65,21.68,63800.0,19.1919,19.2185,19.1742,19.2008,63800.0
2005-10-12 15:40:00,21.67,21.71,21.65,21.68,57200.0,19.1919,19.2273,19.1742,19.2008,57200.0
2005-10-12 15:50:00,21.67,21.69,21.59,21.59,189200.0,19.1919,19.2096,19.1211,19.1211,189200.0
2005-10-13 09:30:00,21.5,21.55,21.4,21.43,172200.0,19.0413,19.0856,18.9528,18.9794,172200.0
2005-10-13 09:40:00,21.43,21.47,21.4,21.46,139600.0,18.9794,19.0148,18.9528,19.0059,139600.0
2005-10-13 09:50:00,21.46,21.5,21.44,21.46,111200.0,19.0059,19.0413,18.9882,19.0059,111200.0
2005-10-13 10:00:00,21.46,21.49,21.4,21.45,72800.0,19.0059,19.0325,18.9528,18.9971,72800.0
2005-10-13 10:10:00,21.45,21.45,21.33,21.34,48000.0,18.9971,18.9971,18.8908,18.8996,48000.0
2005-10-13 10:20:00,21.33,21.36,21.32,21.33,52000.0,18.8908,18.9174,18.8819,18.8908,52000.0
2005-10-13 10:30:00,21.32,21.4,21.32,21.37,75200.0,18.8819,18.9528,18.8819,18.9262,75200.0
2005-10-13 10:40:00,21.38,21.38,21.29,21.33,123600.0,18.9351,18.9351,18.8554,18.8908,123600.0
2005-10-13 10:50:00,21.33,21.35,21.32,21.35,50000.0,18.8908,18.9085,18.8819,18.9085,50000.0
2005-10-13 11:00:00,21.35,21.36,21.33,21.34,54600.0,18.9085,18.9174,18.8908,18.8996,54600.0
2005-10-13 11:10:00,21.33,21.35,21.32,21.35,59000.0,18.8908,18.9085,18.8819,18.9085,59000.0
2005-10-13 11:20:00,21.35,21.37,21.33,21.35,56600.0,18.9085,18.9262,18.8908,18.9085,56600.0
2005-10-13 11:30:00,21.35,21.36,21.34,21.36,47200.0,18.9085,18.9174,18.8996,18.9174,47200.0
2005-10-13 11:40:00,21.36,21.36,21.33,21.33,66200.0,18.9174,18.9174,18.8908,18.8908,66200.0
2005-10-13 11:50:00,21.33,21.35,21.21,21.21,164400.0,18.8908,18.9085,18.7845,18.7845,164400.0
2005-10-13 12:00:00,21.21,21.35,21.21,21.33,58600.0,18.7845,18.9085,18.7845,18.8908,58600.0
2005-10-13 12:10:00,21.34,21.35,21.3,21.33,76400.0,18.8996,18.9085,18.8642,18.8908,76400.0
2005-10-13 12:20:00,21.33,21.35,21.24,21.29,105200.0,18.8908,18.9085,18.8111,18.8554,105200.0
2005-10-13 12:30:00,21.29,21.35,21.25,21.35,56600.0,18.8554,18.9085,18.8199,18.9085,56600.0
2005-10-13 12:40:00,21.35,21.36,21.34,21.35,44400.0,18.9085,18.9174,18.8996,18.9085,44400.0
2005-10-13 12:50:00,21.35,21.36,21.31,21.34,39200.0,18.9085,18.9174,18.8731,18.8996,39200.0
2005-10-13 13:00:00,21.34,21.34,21.3,21.3,22200.0,18.8996,18.8996,18.8642,18.8642,22200.0
2005-10-13 13:10:00,21.3,21.33,21.28,21.29,46600.0,18.8642,18.8908,18.8465,18.8554,46600.0
2005-10-13 13:20:00,21.29,21.3,21.26,21.27,43400.0,18.8554,18.8642,18.8288,18.8376,43400.0
2005-10-13 13:30:00,21.25,21.28,21.22,21.24,71200.0,18.8199,18.8465,18.7934,18.8111,71200.0
2005-10-13 13:40:00,21.24,21.24,21.18,21.2,44400.0,18.8111,18.8111,18.7579,18.7757,44400.0
2005-10-13 13:50:00,21.2,21.23,21.18,21.22,74800.0,18.7757,18.8022,18.7579,18.7934,74800.0
2005-10-13 14:00:00,21.22,21.25,21.18,21.23,94600.0,18.7934,18.8199,18.7579,18.8022,94600.0
2005-10-13 14:10:00,21.23,21.23,21.18,21.19,93800.0,18.8022,18.8022,18.7579,18.7668,93800.0
2005-10-13 14:20:00,21.2,21.25,21.19,21.2,84800.0,18.7757,18.8199,18.7668,18.7757,84800.0
2005-10-13 14:30:00,21.21,21.25,21.2,21.25,114000.0,18.7845,18.8199,18.7757,18.8199,114000.0
2005-10-13 14:40:00,21.25,21.3,21.2,21.28,101200.0,18.8199,18.8642,18.7757,18.8465,101200.0
2005-10-13 14:50:00,21.28,21.31,21.26,21.28,47000.0,18.8465,18.8731,18.8288,18.8465,47000.0
2005-10-13 15:00:00,21.29,21.35,21.29,21.34,78400.0,18.8554,18.9085,18.8554,18.8996,78400.0
2005-10-13 15:10:00,21.35,21.35,21.28,21.29,89000.0,18.9085,18.9085,18.8465,18.8554,89000.0
2005-10-13 15:20:00,21.28,21.34,21.25,21.32,116200.0,18.8465,18.8996,18.8199,18.8819,116200.0
2005-10-13 15:30:00,21.33,21.33,21.28,21.29,224400.0,18.8908,18.8908,18.8465,18.8554,224400.0
2005-10-13 15:40:00,21.3,21.38,21.29,21.36,170600.0,18.8642,18.9351,18.8554,18.9174,170600.0
2005-10-13 15:50:00,21.36,21.4,21.35,21.37,251600.0,18.9174,18.9528,18.9085,18.9262,251600.0
2005-10-14 09:30:00,21.3,21.36,21.1,21.32,118000.0,18.8642,18.9174,18.6871,18.8819,118000.0
2005-10-14 09:40:00,21.35,21.39,21.26,21.33,187000.0,18.9085,18.9439,18.8288,18.8908,187000.0
2005-10-14 09:50:00,21.34,21.38,21.18,21.19,102200.0,18.8996,18.9351,18.7579,18.7668,102200.0
2005-10-14 10:00:00,21.19,21.32,21.19,21.25,66800.0,18.7668,18.8819,18.7668,18.8199,66800.0
2005-10-14 10:10:00,21.25,21.31,21.2,21.2,133000.0,18.8199,18.8731,18.7757,18.7757,133000.0
2005-10-14 10:20:00,21.22,21.22,21.13,21.13,89800.0,18.7934,18.7934,18.7137,18.7137,89800.0
2005-10-14 10:30:00,21.13,21.2,21.13,21.2,38200.0,18.7137,18.7757,18.7137,18.7757,38200.0
2005-10-14 10:40:00,21.2,21.2,21.15,21.2,46600.0,18.7757,18.7757,18.7314,18.7757,46600.0
2005-10-14 10:50:00,21.2,21.25,21.2,21.2,47200.0,18.7757,18.8199,18.7757,18.7757,47200.0
2005-10-14 11:00:00,21.22,21.25,21.22,21.25,42200.0,18.7934,18.8199,18.7934,18.8199,42200.0
2005-10-14 11:10:00,21.25,21.33,21.25,21.31,95000.0,18.8199,18.8908,18.8199,18.8731,95000.0
2005-10-14 11:20:00,21.31,21.31,21.23,21.25,32600.0,18.8731,18.8731,18.8022,18.8199,32600.0
2005-10-14 11:30:00,21.27,21.32,21.25,21.32,90600.0,18.8376,18.8819,18.8199,18.8819,90600.0
2005-10-14 11:40:00,21.32,21.35,21.3,21.35,48000.0,18.8819,18.9085,18.8642,18.9085,48000.0
2005-10-14 11:50:00,21.34,21.38,21.32,21.35,21400.0,18.8996,18.9351,18.8819,18.9085,21400.0
2005-10-14 12:00:00,21.36,21.43,21.35,21.41,32200.0,18.9174,18.9794,18.9085,18.9616,32200.0
2005-10-14 12:10:00,21.41,21.48,21.41,21.45,50600.0,18.9616,19.0236,18.9616,18.9971,50600.0
2005-10-14 12:20:00,21.47,21.49,21.43,21.48,53000.0,19.0148,19.0325,18.9794,19.0236,53000.0
2005-10-14 12:30:00,21.48,21.48,21.45,21.45,35600.0,19.0236,19.0236,18.9971,18.9971,35600.0
2005-10-14 12:40:00,21.46,21.5,21.45,21.46,47600.0,19.0059,19.0413,18.9971,19.0059,47600.0
2005-10-14 12:50:00,21.46,21.46,21.38,21.4,58200.0,19.0059,19.0059,18.9351,18.9528,58200.0
2005-10-14 13:00:00,21.4,21.41,21.35,21.36,12800.0,18.9528,18.9616,18.9085,18.9174,12800.0
2005-10-14 13:10:00,21.36,21.38,21.3,21.32,26000.0,18.9174,18.9351,18.8642,18.8819,26000.0
2005-10-14 13:20:00,21.32,21.39,21.32,21.37,19000.0,18.8819,18.9439,18.8819,18.9262,19000.0
2005-10-14 13:30:00,21.36,21.38,21.35,21.37,17600.0,18.9174,18.9351,18.9085,18.9262,17600.0
2005-10-14 13:40:00,21.36,21.4,21.32,21.36,26200.0,18.9174,18.9528,18.8819,18.9174,26200.0
2005-10-14 13:50:00,21.36,21.38,21.35,21.36,11400.0,18.9174,18.9351,18.9085,18.9174,11400.0
2005-10-14 14:00:00,21.36,21.36,21.32,21.36,20600.0,18.9174,18.9174,18.8819,18.9174,20600.0
2005-10-14 14:10:00,21.36,21.38,21.35,21.36,15200.0,18.9174,18.9351,18.9085,18.9174,15200.0
2005-10-14 14:20:00,21.37,21.38,21.34,21.34,26200.0,18.9262,18.9351,18.8996,18.8996,26200.0
2005-10-14 14:30:00,21.35,21.42,21.35,21.41,68800.0,18.9085,18.9705,18.9085,18.9616,68800.0
2005-10-14 14:40:00,21.41,21.45,21.4,21.45,19000.0,18.9616,18.9971,18.9528,18.9971,19000.0
2005-10-14 14:50:00,21.45,21.5,21.45,21.48,51800.0,18.9971,19.0413,18.9971,19.0236,51800.0
2005-10-14 15:00:00,21.48,21.5,21.47,21.49,35800.0,19.0236,19.0413,19.0148,19.0325,35800.0
2005-10-14 15:10:00,21.49,21.49,21.46,21.48,25200.0,19.0325,19.0325,19.0059,19.0236,25200.0
2005-10-14 15:20:00,21.48,21.53,21.48,21.5,34000.0,19.0236,19.0679,19.0236,19.0413,34000.0
2005-10-14 15:30:00,21.5,21.52,21.49,21.51,39400.0,19.0413,19.0591,19.0325,19.0502,39400.0
2005-10-14 15:40:00,21.51,21.54,21.5,21.53,107800.0,19.0502,19.0768,19.0413,19.0679,107800.0
2005-10-14 15:50:00,21.52,21.53,21.49,21.49,88800.0,19.0591,19.0679,19.0325,19.0325,88800.0
2005-10-17 09:30:00,21.45,21.5,21.25,21.36,106400.0,18.9971,19.0413,18.8199,18.9174,106400.0
2005-10-17 09:40:00,21.36,21.42,21.29,21.3,113000.0,18.9174,18.9705,18.8554,18.8642,113000.0
2005-10-17 09:50:00,21.3,21.36,21.3,21.31,53400.0,18.8642,18.9174,18.8642,18.8731,53400.0
2005-10-17 10:00:00,21.31,21.34,21.28,21.29,35200.0,18.8731,18.8996,18.8465,18.8554,35200.0
2005-10-17 10:10:00,21.29,21.4,21.29,21.35,40400.0,18.8554,18.9528,18.8554,18.9085,40400.0
2005-10-17 10:20:00,21.35,21.36,21.28,21.32,44600.0,18.9085,18.9174,18.8465,18.8819,44600.0
2005-10-17 10:30:00,21.33,21.39,21.3,21.34,57000.0,18.8908,18.9439,18.8642,18.8996,57000.0
2005-10-17 10:40:00,21.35,21.42,21.33,21.42,38600.0,18.9085,18.9705,18.8908,18.9705,38600.0
2005-10-17 10:50:00,21.42,21.42,21.39,21.41,24600.0,18.9705,18.9705,18.9439,18.9616,24600.0
2005-10-17 11:00:00,21.4,21.45,21.39,21.43,19400.0,18.9528,18.9971,18.9439,18.9794,19400.0
2005-10-17 11:10:00,21.43,21.47,21.42,21.45,29000.0,18.9794,19.0148,18.9705,18.9971,29000.0
2005-10-17 11:20:00,21.45,21.46,21.43,21.43,38000.0,18.9971,19.0059,18.9794,18.9794,38000.0
2005-10-17 11:30:00,21.43,21.49,21.42,21.49,18400.0,18.9794,19.0325,18.9705,19.0325,18400.0
2005-10-17 11:40:00,21.49,21.49,21.44,21.45,28000.0,19.0325,19.0325,18.9882,18.9971,28000.0
2005-10-17 11:50:00,21.47,21.48,21.45,21.48,14800.0,19.0148,19.0236,18.9971,19.0236,14800.0
2005-10-17 12:00:00,21.48,21.5,21.45,21.47,28200.0,19.0236,19.0413,18.9971,19.0148,28200.0
2005-10-17 12:10:00,21.46,21.5,21.43,21.43,42400.0,19.0059,19.0413,18.9794,18.9794,42400.0
2005-10-17 12:20:00,21.43,21.45,21.41,21.44,14600.0,18.9794,18.9971,18.9616,18.9882,14600.0
2005-10-17 12:30:00,21.46,21.46,21.43,21.43,10600.0,19.0059,19.0059,18.9794,18.9794,10600.0
2005-10-17 12:40:00,21.43,21.43,21.35,21.36,67000.0,18.9794,18.9794,18.9085,18.9174,67000.0
2005-10-17 12:50:00,21.37,21.44,21.35,21.43,34600.0,18.9262,18.9882,18.9085,18.9794,34600.0
2005-10-17 13:00:00,21.44,21.44,21.41,21.43,12000.0,18.9882,18.9882,18.9616,18.9794,12000.0
2005-10-17 13:10:00,21.43,21.45,21.42,21.43,15000.0,18.9794,18.9971,18.9705,18.9794,15000.0
2005-10-17 13:20:00,21.44,21.47,21.43,21.47,17600.0,18.9882,19.0148,18.9794,19.0148,17600.0
2005-10-17 13:30:00,21.48,21.48,21.45,21.45,17600.0,19.0236,19.0236,18.9971,18.9971,17600.0
2005-10-17 13:40:00,21.45,21.52,21.45,21.51,27600.0,18.9971,19.0591,18.9971,19.0502,27600.0
2005-10-17 13:50:00,21.52,21.52,21.48,21.49,20400.0,19.0591,19.0591,19.0236,19.0325,20400.0
2005-10-17 14:00:00,21.49,21.49,21.43,21.43,25800.0,19.0325,19.0325,18.9794,18.9794,25800.0
2005-10-17 14:10:00,21.43,21.46,21.43,21.43,13400.0,18.9794,19.0059,18.9794,18.9794,13400.0
2005-10-17 14:20:00,21.43,21.45,21.41,21.42,25200.0,18.9794,18.9971,18.9616,18.9705,25200.0
2005-10-17 14:30:00,21.43,21.48,21.41,21.48,31000.0,18.9794,19.0236,18.9616,19.0236,31000.0
2005-10-17 14:40:00,21.47,21.52,21.47,21.5,44000.0,19.0148,19.0591,19.0148,19.0413,44000.0
2005-10-17 14:50:00,21.5,21.5,21.48,21.49,39800.0,19.0413,19.0413,19.0236,19.0325,39800.0
2005-10-17 15:00:00,21.5,21.54,21.48,21.51,42800.0,19.0413,19.0768,19.0236,19.0502,42800.0
2005-10-17 15:10:00,21.5,21.53,21.5,21.51,24000.0,19.0413,19.0679,19.0413,19.0502,24000.0
2005-10-17 15:20:00,21.52,21.57,21.52,21.57,53400.0,19.0591,19.1033,19.0591,19.1033,53400.0
2005-10-17 15:30:00,21.57,21.59,21.54,21.58,67400.0,19.1033,19.1211,19.0768,19.1122,67400.0
2005-10-17 15:40:00,21.58,21.63,21.57,21.58,96800.0,19.1122,19.1565,19.1033,19.1122,96800.0
2005-10-17 15:50:00,21.58,21.6,21.56,21.57,177600.0,19.1122,19.1299,19.0945,19.1033,177600.0
2005-10-18 09:30:00,21.54,21.58,21.44,21.5,78400.0,19.0768,19.1122,18.9882,19.0413,78400.0
2005-10-18 09:40:00,21.52,21.56,21.43,21.5,102400.0,19.0591,19.0945,18.9794,19.0413,102400.0
2005-10-18 09:50:00,21.5,21.56,21.46,21.46,34400.0,19.0413,19.0945,19.0059,19.0059,34400.0
2005-10-18 10:00:00,21.48,21.55,21.46,21.5,59200.0,19.0236,19.0856,19.0059,19.0413,59200.0
2005-10-18 10:10:00,21.5,21.56,21.49,21.56,31000.0,19.0413,19.0945,19.0325,19.0945,31000.0
2005-10-18 10:20:00,21.55,21.57,21.53,21.54,25200.0,19.0856,19.1033,19.0679,19.0768,25200.0
2005-10-18 10:30:00,21.54,21.56,21.53,21.55,31200.0,19.0768,19.0945,19.0679,19.0856,31200.0
2005-10-18 10:40:00,21.54,21.56,21.53,21.55,19000.0,19.0768,19.0945,19.0679,19.0856,19000.0
2005-10-18 10:50:00,21.56,21.66,21.55,21.66,74400.0,19.0945,19.1831,19.0856,19.1831,74400.0
2005-10-18 11:00:00,21.66,21.66,21.59,21.61,29400.0,19.1831,19.1831,19.1211,19.1388,29400.0
2005-10-18 11:10:00,21.61,21.68,21.61,21.64,55200.0,19.1388,19.2008,19.1388,19.1653,55200.0
2005-10-18 11:20:00,21.63,21.66,21.63,21.63,39400.0,19.1565,19.1831,19.1565,19.1565,39400.0
2005-10-18 11:30:00,21.63,21.67,21.63,21.66,21600.0,19.1565,19.1919,19.1565,19.1831,21600.0
2005-10-18 11:40:00,21.65,21.72,21.64,21.72,35400.0,19.1742,19.2362,19.1653,19.2362,35400.0
2005-10-18 11:50:00,21.72,21.75,21.63,21.73,147600.0,19.2362,19.2628,19.1565,19.245,147600.0
2005-10-18 12:00:00,21.73,21.75,21.73,21.74,41600.0,19.245,19.2628,19.245,19.2539,41600.0
2005-10-18 12:10:00,21.74,21.78,21.73,21.74,52400.0,19.2539,19.2893,19.245,19.2539,52400.0
2005-10-18 12:20:00,21.73,21.74,21.67,21.67,34400.0,19.245,19.2539,19.1919,19.1919,34400.0
2005-10-18 12:30:00,21.67,21.71,21.67,21.71,33800.0,19.1919,19.2273,19.1919,19.2273,33800.0
2005-10-18 12:40:00,21.72,21.72,21.68,21.68,40000.0,19.2362,19.2362,19.2008,19.2008,40000.0
2005-10-18 12:50:00,21.69,21.72,21.69,21.71,27200.0,19.2096,19.2362,19.2096,19.2273,27200.0
2005-10-18 13:00:00,21.71,21.71,21.69,21.7,61800.0,19.2273,19.2273,19.2096,19.2185,61800.0
2005-10-18 13:10:00,21.7,21.71,21.68,21.68,39800.0,19.2185,19.2273,19.2008,19.2008,39800.0
2005-10-18 13:20:00,21.68,21.71,21.67,21.69,79800.0,19.2008,19.2273,19.1919,19.2096,79800.0
2005-10-18 13:30:00,21.7,21.71,21.65,21.67,98600.0,19.2185,19.2273,19.1742,19.1919,98600.0
2005-10-18 13:40:00,21.67,21.74,21.65,21.7,51400.0,19.1919,19.2539,19.1742,19.2185,51400.0
2005-10-18 13:50:00,21.7,21.73,21.7,21.72,43000.0,19.2185,19.245,19.2185,19.2362,43000.0
2005-10-18 14:00:00,21.73,21.82,21.7,21.8,123600.0,19.245,19.3248,19.2185,19.307,123600.0
2005-10-18 14:10:00,21.8,21.97,21.75,21.95,238800.0,19.307,19.4576,19.2628,19.4399,238800.0
2005-10-18 14:20:00,21.95,21.99,21.89,21.96,168600.0,19.4399,19.4753,19.3867,19.4487,168600.0
2005-10-18 14:30:00,21.96,21.98,21.9,21.9,81600.0,19.4487,19.4665,19.3956,19.3956,81600.0
2005-10-18 14:40:00,21.89,21.93,21.88,21.9,94800.0,19.3867,19.4222,19.3779,19.3956,94800.0
2005-10-18 14:50:00,21.9,21.91,21.88,21.9,127800.0,19.3956,19.4045,19.3779,19.3956,127800.0
2005-10-18 15:00:00,21.9,21.9,21.82,21.85,140400.0,19.3956,19.3956,19.3248,19.3513,140400.0
2005-10-18 15:10:00,21.85,21.88,21.81,21.86,145800.0,19.3513,19.3779,19.3159,19.3602,145800.0
2005-10-18 15:20:00,21.86,21.89,21.84,21.86,101600.0,19.3602,19.3867,19.3425,19.3602,101600.0
2005-10-18 15:30:00,21.86,21.9,21.83,21.85,143400.0,19.3602,19.3956,19.3336,19.3513,143400.0
2005-10-18 15:40:00,21.85,21.9,21.83,21.87,265800.0,19.3513,19.3956,19.3336,19.369,265800.0
2005-10-18 15:50:00,21.86,21.87,21.78,21.78,381600.0,19.3602,19.369,19.2893,19.2893,381600.0
2005-10-19 09:30:00,21.85,21.99,21.82,21.99,159000.0,19.3513,19.4753,19.3248,19.4753,159000.0
2005-10-19 09:40:00,21.99,22.15,21.96,22.1,79800.0,19.4753,19.617,19.4487,19.5727,79800.0
2005-10-19 09:50:00,22.1,22.25,22.09,22.25,171200.0,19.5727,19.7056,19.5639,19.7056,171200.0
2005-10-19 10:00:00,22.25,22.31,22.23,22.26,101000.0,19.7056,19.7587,19.6879,19.7144,101000.0
2005-10-19 10:10:00,22.25,22.32,22.17,22.24,238400.0,19.7056,19.7676,19.6347,19.6967,238400.0
2005-10-19 10:20:00,22.23,22.23,22.08,22.11,119400.0,19.6879,19.6879,19.555,19.5816,119400.0
2005-10-19 10:30:00,22.11,22.18,22.09,22.17,193200.0,19.5816,19.6436,19.5639,19.6347,193200.0
2005-10-19 10:40:00,22.18,22.28,22.17,22.18,54800.0,19.6436,19.7322,19.6347,19.6436,54800.0
2005-10-19 10:50:00,22.17,22.18,22.13,22.14,35200.0,19.6347,19.6436,19.5993,19.6082,35200.0
2005-10-19 11:00:00,22.14,22.16,22.02,22.02,106400.0,19.6082,19.6259,19.5019,19.5019,106400.0
2005-10-19 11:10:00,22.02,22.05,22.0,22.03,80600.0,19.5019,19.5285,19.4842,19.5107,80600.0
2005-10-19 11:20:00,22.03,22.04,22.01,22.03,69800.0,19.5107,19.5196,19.493,19.5107,69800.0
2005-10-19 11:30:00,22.03,22.06,21.97,21.97,124200.0,19.5107,19.5373,19.4576,19.4576,124200.0
2005-10-19 11:40:00,21.97,21.97,21.94,21.95,42000.0,19.4576,19.4576,19.431,19.4399,42000.0
2005-10-19 11:50:00,21.95,22.01,21.95,22.01,124400.0,19.4399,19.493,19.4399,19.493,124400.0
2005-10-19 12:00:00,22.01,22.03,22.0,22.01,37000.0,19.493,19.5107,19.4842,19.493,37000.0
2005-10-19 12:10:00,22.02,22.04,21.96,21.96,23800.0,19.5019,19.5196,19.4487,19.4487,23800.0
2005-10-19 12:20:00,21.96,22.02,21.96,22.01,22400.0,19.4487,19.5019,19.4487,19.493,22400.0
2005-10-19 12:30:00,22.02,22.14,22.02,22.09,56600.0,19.5019,19.6082,19.5019,19.5639,56600.0
2005-10-19 12:40:00,22.09,22.13,22.02,22.02,96000.0,19.5639,19.5993,19.5019,19.5019,96000.0
2005-10-19 12:50:00,22.02,22.05,21.99,22.0,51400.0,19.5019,19.5285,19.4753,19.4842,51400.0
2005-10-19 13:00:00,22.0,22.0,21.95,21.95,79600.0,19.4842,19.4842,19.4399,19.4399,79600.0
2005-10-19 13:10:00,21.95,22.0,21.95,21.99,70200.0,19.4399,19.4842,19.4399,19.4753,70200.0
2005-10-19 13:20:00,21.99,22.03,21.97,22.0,40000.0,19.4753,19.5107,19.4576,19.4842,40000.0
2005-10-19 13:30:00,21.99,22.03,21.95,21.98,33200.0,19.4753,19.5107,19.4399,19.4665,33200.0
2005-10-19 13:40:00,21.97,22.01,21.95,21.96,129600.0,19.4576,19.493,19.4399,19.4487,129600.0
2005-10-19 13:50:00,21.95,21.96,21.93,21.93,49400.0,19.4399,19.4487,19.4222,19.4222,49400.0
2005-10-19 14:00:00,21.93,22.03,21.9,22.02,59600.0,19.4222,19.5107,19.3956,19.5019,59600.0
2005-10-19 14:10:00,22.03,22.07,22.0,22.0,38800.0,19.5107,19.5462,19.4842,19.4842,38800.0
2005-10-19 14:20:00,22.0,22.13,21.96,22.13,36000.0,19.4842,19.5993,19.4487,19.5993,36000.0
2005-10-19 14:30:00,22.13,22.18,22.08,22.18,85200.0,19.5993,19.6436,19.555,19.6436,85200.0
2005-10-19 14:40:00,22.18,22.2,22.16,22.2,52200.0,19.6436,19.6613,19.6259,19.6613,52200.0
2005-10-19 14:50:00,22.2,22.22,22.17,22.2,49000.0,19.6613,19.679,19.6347,19.6613,49000.0
2005-10-19 15:00:00,22.18,22.24,22.18,22.22,45400.0,19.6436,19.6967,19.6436,19.679,45400.0
2005-10-19 15:10:00,22.21,22.21,22.14,22.14,43600.0,19.6702,19.6702,19.6082,19.6082,43600.0
2005-10-19 15:20:00,22.14,22.2,22.14,22.16,50400.0,19.6082,19.6613,19.6082,19.6259,50400.0
2005-10-19 15:30:00,22.16,22.18,22.09,22.14,77400.0,19.6259,19.6436,19.5639,19.6082,77400.0
2005-10-19 15:40:00,22.15,22.2,22.13,22.17,64000.0,19.617,19.6613,19.5993,19.6347,64000.0
2005-10-19 15:50:00,22.17,22.22,22.16,22.22,206400.0,19.6347,19.679,19.6259,19.679,206400.0
2005-10-20 09:30:00,22.36,22.4,22.23,22.35,103200.0,19.803,19.8384,19.6879,19.7941,103200.0
2005-10-20 09:40:00,22.36,22.43,22.32,22.32,39200.0,19.803,19.865,19.7676,19.7676,39200.0
2005-10-20 09:50:00,22.32,22.33,22.13,22.13,97200.0,19.7676,19.7764,19.5993,19.5993,97200.0
2005-10-20 10:00:00,22.14,22.23,22.13,22.13,55600.0,19.6082,19.6879,19.5993,19.5993,55600.0
2005-10-20 10:10:00,22.11,22.18,22.11,22.15,22800.0,19.5816,19.6436,19.5816,19.617,22800.0
2005-10-20 10:20:00,22.15,22.19,22.08,22.16,56800.0,19.617,19.6524,19.555,19.6259,56800.0
2005-10-20 10:30:00,22.17,22.24,22.11,22.12,32400.0,19.6347,19.6967,19.5816,19.5904,32400.0
2005-10-20 10:40:00,22.13,22.17,22.09,22.14,30000.0,19.5993,19.6347,19.5639,19.6082,30000.0
2005-10-20 10:50:00,22.15,22.2,22.06,22.06,40400.0,19.617,19.6613,19.5373,19.5373,40400.0
2005-10-20 11:00:00,22.09,22.1,22.03,22.06,60400.0,19.5639,19.5727,19.5107,19.5373,60400.0
2005-10-20 11:10:00,22.06,22.07,22.0,22.04,45000.0,19.5373,19.5462,19.4842,19.5196,45000.0
2005-10-20 11:20:00,22.03,22.1,22.02,22.1,38400.0,19.5107,19.5727,19.5019,19.5727,38400.0
2005-10-20 11:30:00,22.1,22.16,22.09,22.13,22600.0,19.5727,19.6259,19.5639,19.5993,22600.0
2005-10-20 11:40:00,22.11,22.13,22.03,22.03,89600.0,19.5816,19.5993,19.5107,19.5107,89600.0
2005-10-20 11:50:00,22.03,22.04,22.0,22.03,29800.0,19.5107,19.5196,19.4842,19.5107,29800.0
2005-10-20 12:00:00,22.03,22.1,22.0,22.0,74000.0,19.5107,19.5727,19.4842,19.4842,74000.0
2005-10-20 12:10:00,21.99,22.06,21.97,22.06,23600.0,19.4753,19.5373,19.4576,19.5373,23600.0
2005-10-20 12:20:00,22.06,22.13,22.03,22.11,19000.0,19.5373,19.5993,19.5107,19.5816,19000.0
2005-10-20 12:30:00,22.11,22.15,22.07,22.14,20600.0,19.5816,19.617,19.5462,19.6082,20600.0
2005-10-20 12:40:00,22.14,22.16,22.12,22.13,20200.0,19.6082,19.6259,19.5904,19.5993,20200.0
2005-10-20 12:50:00,22.12,22.12,22.09,22.11,8400.0,19.5904,19.5904,19.5639,19.5816,8400.0
2005-10-20 13:00:00,22.11,22.13,22.06,22.1,31800.0,19.5816,19.5993,19.5373,19.5727,31800.0
2005-10-20 13:10:00,22.1,22.1,21.99,22.02,39000.0,19.5727,19.5727,19.4753,19.5019,39000.0
2005-10-20 13:20:00,22.02,22.09,22.02,22.04,22400.0,19.5019,19.5639,19.5019,19.5196,22400.0
2005-10-20 13:30:00,22.04,22.07,22.02,22.03,15200.0,19.5196,19.5462,19.5019,19.5107,15200.0
2005-10-20 13:40:00,22.03,22.06,22.0,22.01,13400.0,19.5107,19.5373,19.4842,19.493,13400.0
2005-10-20 13:50:00,22.02,22.07,22.01,22.05,21000.0,19.5019,19.5462,19.493,19.5285,21000.0
2005-10-20 14:00:00,22.05,22.05,22.0,22.02,20400.0,19.5285,19.5285,19.4842,19.5019,20400.0
2005-10-20 14:10:00,22.03,22.04,21.97,22.04,45200.0,19.5107,19.5196,19.4576,19.5196,45200.0
2005-10-20 14:20:00,22.04,22.04,21.92,21.96,43800.0,19.5196,19.5196,19.4133,19.4487,43800.0
2005-10-20 14:30:00,21.95,21.99,21.95,21.97,24800.0,19.4399,19.4753,19.4399,19.4576,24800.0
2005-10-20 14:40:00,21.97,22.04,21.97,21.99,11800.0,19.4576,19.5196,19.4576,19.4753,11800.0
2005-10-20 14:50:00,22.0,22.02,21.97,21.99,24200.0,19.4842,19.5019,19.4576,19.4753,24200.0
2005-10-20 15:00:00,21.99,22.02,21.98,22.0,17800.0,19.4753,19.5019,19.4665,19.4842,17800.0
2005-10-20 15:10:00,22.0,22.0,21.9,21.9,51800.0,19.4842,19.4842,19.3956,19.3956,51800.0
2005-10-20 15:20:00,21.89,21.92,21.78,21.84,93000.0,19.3867,19.4133,19.2893,19.3425,93000.0
2005-10-20 15:30:00,21.84,21.98,21.83,21.92,94200.0,19.3425,19.4665,19.3336,19.4133,94200.0
2005-10-20 15:40:00,21.93,22.01,21.85,22.01,188200.0,19.4222,19.493,19.3513,19.493,188200.0
2005-10-20 15:50:00,22.01,22.05,21.99,22.03,363400.0,19.493,19.5285,19.4753,19.5107,363400.0
2005-10-21 09:30:00,22.2,22.33,22.07,22.27,1161200.0,19.6613,19.7764,19.5462,19.7233,1161200.0
2005-10-21 09:40:00,22.24,22.45,22.23,22.45,96000.0,19.6967,19.8827,19.6879,19.8827,96000.0
2005-10-21 09:50:00,22.45,22.49,22.43,22.49,58000.0,19.8827,19.9181,19.865,19.9181,58000.0
2005-10-21 10:00:00,22.48,22.49,22.44,22.46,56000.0,19.9093,19.9181,19.8739,19.8916,56000.0
2005-10-21 10:10:00,22.46,22.56,22.46,22.55,89200.0,19.8916,19.9801,19.8916,19.9713,89200.0
2005-10-21 10:20:00,22.54,22.62,22.5,22.61,151200.0,19.9624,20.0333,19.927,20.0244,151200.0
2005-10-21 10:30:00,22.61,22.62,22.58,22.62,177400.0,20.0244,20.0333,19.9978,20.0333,177400.0
2005-10-21 10:40:00,22.63,22.63,22.56,22.58,96600.0,20.0421,20.0421,19.9801,19.9978,96600.0
2005-10-21 10:50:00,22.58,22.59,22.55,22.56,77000.0,19.9978,20.0067,19.9713,19.9801,77000.0
2005-10-21 11:00:00,22.56,22.67,22.55,22.67,88800.0,19.9801,20.0776,19.9713,20.0776,88800.0
2005-10-21 11:10:00,22.67,22.73,22.61,22.61,62400.0,20.0776,20.1307,20.0244,20.0244,62400.0
2005-10-21 11:20:00,22.61,22.63,22.57,22.6,133200.0,20.0244,20.0421,19.989,20.0156,133200.0
2005-10-21 11:30:00,22.61,22.61,22.5,22.5,84400.0,20.0244,20.0244,19.927,19.927,84400.0
2005-10-21 11:40:00,22.53,22.57,22.5,22.57,142800.0,19.9536,19.989,19.927,19.989,142800.0
2005-10-21 11:50:00,22.56,22.59,22.52,22.59,42800.0,19.9801,20.0067,19.9447,20.0067,42800.0
2005-10-21 12:00:00,22.59,22.61,22.55,22.61,60000.0,20.0067,20.0244,19.9713,20.0244,60000.0
2005-10-21 12:10:00,22.61,22.67,22.61,22.62,59800.0,20.0244,20.0776,20.0244,20.0333,59800.0
2005-10-21 12:20:00,22.61,22.63,22.61,22.63,71400.0,20.0244,20.0421,20.0244,20.0421,71400.0
2005-10-21 12:30:00,22.63,22.65,22.59,22.64,59600.0,20.0421,20.0598,20.0067,20.051,59600.0
2005-10-21 12:40:00,22.63,22.67,22.59,22.61,65800.0,20.0421,20.0776,20.0067,20.0244,65800.0
2005-10-21 12:50:00,22.6,22.67,22.58,22.61,150200.0,20.0156,20.0776,19.9978,20.0244,150200.0
2005-10-21 13:00:00,22.61,22.64,22.59,22.61,66600.0,20.0244,20.051,20.0067,20.0244,66600.0
2005-10-21 13:10:00,22.62,22.63,22.59,22.6,53600.0,20.0333,20.0421,20.0067,20.0156,53600.0
2005-10-21 13:20:00,22.6,22.63,22.6,22.61,28800.0,20.0156,20.0421,20.0156,20.0244,28800.0
2005-10-21 13:30:00,22.63,22.65,22.61,22.63,65000.0,20.0421,20.0598,20.0244,20.0421,65000.0
2005-10-21 13:40:00,22.63,22.64,22.61,22.63,44200.0,20.0421,20.051,20.0244,20.0421,44200.0
2005-10-21 13:50:00,22.63,22.67,22.59,22.64,44000.0,20.0421,20.0776,20.0067,20.051,44000.0
2005-10-21 14:00:00,22.64,22.67,22.61,22.64,30800.0,20.051,20.0776,20.0244,20.051,30800.0
2005-10-21 14:10:00,22.65,22.68,22.63,22.66,38200.0,20.0598,20.0864,20.0421,20.0687,38200.0
2005-10-21 14:20:00,22.66,22.78,22.65,22.76,141800.0,20.0687,20.175,20.0598,20.1573,141800.0
2005-10-21 14:30:00,22.76,22.85,22.75,22.84,184000.0,20.1573,20.237,20.1484,20.2281,184000.0
2005-10-21 14:40:00,22.85,22.86,22.78,22.78,147600.0,20.237,20.2458,20.175,20.175,147600.0
2005-10-21 14:50:00,22.78,22.81,22.76,22.78,69000.0,20.175,20.2015,20.1573,20.175,69000.0
2005-10-21 15:00:00,22.79,22.83,22.74,22.74,153800.0,20.1838,20.2193,20.1395,20.1395,153800.0
2005-10-21 15:10:00,22.75,22.78,22.74,22.75,87400.0,20.1484,20.175,20.1395,20.1484,87400.0
2005-10-21 15:20:00,22.75,22.8,22.73,22.77,161400.0,20.1484,20.1927,20.1307,20.1661,161400.0
2005-10-21 15:30:00,22.77,22.77,22.73,22.75,122400.0,20.1661,20.1661,20.1307,20.1484,122400.0
2005-10-21 15:40:00,22.75,22.77,22.66,22.67,259400.0,20.1484,20.1661,20.0687,20.0776,259400.0
2005-10-21 15:50:00,22.67,22.7,22.63,22.68,634000.0,20.0776,20.1041,20.0421,20.0864,634000.0
2005-10-24 09:30:00,22.68,22.79,22.57,22.59,100400.0,20.0864,20.1838,19.989,20.0067,100400.0
2005-10-24 09:40:00,22.6,22.67,22.59,22.66,34800.0,20.0156,20.0776,20.0067,20.0687,34800.0
2005-10-24 09:50:00,22.66,22.81,22.66,22.81,38400.0,20.0687,20.2015,20.0687,20.2015,38400.0
2005-10-24 10:00:00,22.8,22.89,22.78,22.84,67400.0,20.1927,20.2724,20.175,20.2281,67400.0
2005-10-24 10:10:00,22.83,22.86,22.79,22.8,48800.0,20.2193,20.2458,20.1838,20.1927,48800.0
2005-10-24 10:20:00,22.8,22.86,22.8,22.82,37000.0,20.1927,20.2458,20.1927,20.2104,37000.0
2005-10-24 10:30:00,22.82,22.86,22.8,22.84,32800.0,20.2104,20.2458,20.1927,20.2281,32800.0
2005-10-24 10:40:00,22.84,22.84,22.74,22.78,90000.0,20.2281,20.2281,20.1395,20.175,90000.0
2005-10-24 10:50:00,22.77,22.94,22.75,22.88,94000.0,20.1661,20.3167,20.1484,20.2635,94000.0
2005-10-24 11:00:00,22.88,22.88,22.85,22.87,39200.0,20.2635,20.2635,20.237,20.2547,39200.0
2005-10-24 11:10:00,22.87,22.95,22.85,22.95,67000.0,20.2547,20.3255,20.237,20.3255,67000.0
2005-10-24 11:20:00,22.95,23.0,22.93,23.0,90800.0,20.3255,20.3698,20.3078,20.3698,90800.0
2005-10-24 11:30:00,22.98,23.11,22.98,23.11,82200.0,20.3521,20.4672,20.3521,20.4672,82200.0
2005-10-24 11:40:00,23.11,23.11,23.03,23.06,73000.0,20.4672,20.4672,20.3964,20.423,73000.0
2005-10-24 11:50:00,23.07,23.1,23.04,23.06,30800.0,20.4318,20.4584,20.4052,20.423,30800.0
2005-10-24 12:00:00,23.06,23.11,23.06,23.1,48200.0,20.423,20.4672,20.423,20.4584,48200.0
2005-10-24 12:10:00,23.09,23.1,23.06,23.07,53800.0,20.4495,20.4584,20.423,20.4318,53800.0
2005-10-24 12:20:00,23.06,23.16,23.05,23.15,57800.0,20.423,20.5115,20.4141,20.5027,57800.0
2005-10-24 12:30:00,23.15,23.19,23.11,23.14,57600.0,20.5027,20.5381,20.4672,20.4938,57600.0
2005-10-24 12:40:00,23.12,23.17,23.07,23.07,67800.0,20.4761,20.5204,20.4318,20.4318,67800.0
2005-10-24 12:50:00,23.06,23.18,23.06,23.17,129800.0,20.423,20.5292,20.423,20.5204,129800.0
2005-10-24 13:00:00,23.17,23.17,23.03,23.05,123200.0,20.5204,20.5204,20.3964,20.4141,123200.0
2005-10-24 13:10:00,23.05,23.07,23.0,23.03,42600.0,20.4141,20.4318,20.3698,20.3964,42600.0
2005-10-24 13:20:00,23.02,23.05,22.96,22.96,70200.0,20.3875,20.4141,20.3344,20.3344,70200.0
2005-10-24 13:30:00,22.96,23.01,22.96,23.0,26000.0,20.3344,20.3787,20.3344,20.3698,26000.0
2005-10-24 13:40:00,23.0,23.03,22.93,22.95,47400.0,20.3698,20.3964,20.3078,20.3255,47400.0
2005-10-24 13:50:00,22.95,22.98,22.93,22.97,18800.0,20.3255,20.3521,20.3078,20.3432,18800.0
2005-10-24 14:00:00,22.96,23.0,22.96,22.98,18000.0,20.3344,20.3698,20.3344,20.3521,18000.0
2005-10-24 14:10:00,23.0,23.0,22.96,22.97,15600.0,20.3698,20.3698,20.3344,20.3432,15600.0
2005-10-24 14:20:00,22.97,22.99,22.94,22.95,27000.0,20.3432,20.361,20.3167,20.3255,27000.0
2005-10-24 14:30:00,22.95,22.98,22.93,22.95,32800.0,20.3255,20.3521,20.3078,20.3255,32800.0
2005-10-24 14:40:00,22.94,22.97,22.91,22.93,31400.0,20.3167,20.3432,20.2901,20.3078,31400.0
2005-10-24 14:50:00,22.93,22.95,22.91,22.95,31800.0,20.3078,20.3255,20.2901,20.3255,31800.0
2005-10-24 15:00:00,22.95,23.06,22.94,23.03,70400.0,20.3255,20.423,20.3167,20.3964,70400.0
2005-10-24 15:10:00,23.04,23.06,23.02,23.03,40000.0,20.4052,20.423,20.3875,20.3964,40000.0
2005-10-24 15:20:00,23.03,23.07,23.0,23.0,36800.0,20.3964,20.4318,20.3698,20.3698,36800.0
2005-10-24 15:30:00,23.0,23.07,23.0,23.04,63600.0,20.3698,20.4318,20.3698,20.4052,63600.0
2005-10-24 15:40:00,23.04,23.07,22.99,22.99,212200.0,20.4052,20.4318,20.361,20.361,212200.0
2005-10-24 15:50:00,22.99,23.04,22.99,23.04,420200.0,20.361,20.4052,20.361,20.4052,420200.0
2005-10-25 09:30:00,22.97,23.1,22.97,23.05,131000.0,20.3432,20.4584,20.3432,20.4141,131000.0
2005-10-25 09:40:00,23.05,23.08,22.95,22.95,64400.0,20.4141,20.4407,20.3255,20.3255,64400.0
2005-10-25 09:50:00,22.95,22.98,22.91,22.96,40200.0,20.3255,20.3521,20.2901,20.3344,40200.0
2005-10-25 10:00:00,22.96,22.96,22.85,22.87,39400.0,20.3344,20.3344,20.237,20.2547,39400.0
2005-10-25 10:10:00,22.87,22.92,22.81,22.85,72800.0,20.2547,20.299,20.2015,20.237,72800.0
2005-10-25 10:20:00,22.84,22.93,22.81,22.93,36000.0,20.2281,20.3078,20.2015,20.3078,36000.0
2005-10-25 10:30:00,22.91,22.98,22.9,22.98,45800.0,20.2901,20.3521,20.2812,20.3521,45800.0
2005-10-25 10:40:00,22.96,23.0,22.95,22.96,27200.0,20.3344,20.3698,20.3255,20.3344,27200.0
2005-10-25 10:50:00,22.97,23.01,22.96,22.98,10000.0,20.3432,20.3787,20.3344,20.3521,10000.0
2005-10-25 11:00:00,22.97,23.0,22.97,22.98,16600.0,20.3432,20.3698,20.3432,20.3521,16600.0
2005-10-25 11:10:00,22.97,22.99,22.95,22.97,23200.0,20.3432,20.361,20.3255,20.3432,23200.0
2005-10-25 11:20:00,22.97,22.98,22.91,22.94,24600.0,20.3432,20.3521,20.2901,20.3167,24600.0
2005-10-25 11:30:00,22.92,22.93,22.88,22.88,13400.0,20.299,20.3078,20.2635,20.2635,13400.0
2005-10-25 11:40:00,22.89,22.9,22.88,22.89,7600.0,20.2724,20.2812,20.2635,20.2724,7600.0
2005-10-25 11:50:00,22.89,22.91,22.86,22.9,20200.0,20.2724,20.2901,20.2458,20.2812,20200.0
2005-10-25 12:00:00,22.88,22.91,22.88,22.89,9000.0,20.2635,20.2901,20.2635,20.2724,9000.0
2005-10-25 12:10:00,22.89,22.95,22.86,22.9,18800.0,20.2724,20.3255,20.2458,20.2812,18800.0
2005-10-25 12:20:00,22.9,22.9,22.86,22.86,19000.0,20.2812,20.2812,20.2458,20.2458,19000.0
2005-10-25 12:30:00,22.86,22.88,22.85,22.85,59600.0,20.2458,20.2635,20.237,20.237,59600.0
2005-10-25 12:40:00,22.86,22.89,22.84,22.84,21200.0,20.2458,20.2724,20.2281,20.2281,21200.0
2005-10-25 12:50:00,22.84,22.84,22.78,22.79,27000.0,20.2281,20.2281,20.175,20.1838,27000.0
2005-10-25 13:00:00,22.79,22.81,22.77,22.78,23000.0,20.1838,20.2015,20.1661,20.175,23000.0
2005-10-25 13:10:00,22.77,22.77,22.75,22.75,20400.0,20.1661,20.1661,20.1484,20.1484,20400.0
2005-10-25 13:20:00,22.75,22.77,22.72,22.73,27800.0,20.1484,20.1661,20.1218,20.1307,27800.0
2005-10-25 13:30:00,22.73,22.75,22.7,22.73,28600.0,20.1307,20.1484,20.1041,20.1307,28600.0
2005-10-25 13:40:00,22.73,22.73,22.7,22.71,27200.0,20.1307,20.1307,20.1041,20.113,27200.0
2005-10-25 13:50:00,22.71,22.74,22.67,22.68,33000.0,20.113,20.1395,20.0776,20.0864,33000.0
2005-10-25 14:00:00,22.68,22.74,22.68,22.68,42400.0,20.0864,20.1395,20.0864,20.0864,42400.0
2005-10-25 14:10:00,22.69,22.72,22.68,22.71,26800.0,20.0953,20.1218,20.0864,20.113,26800.0
2005-10-25 14:20:00,22.71,22.75,22.69,22.74,54600.0,20.113,20.1484,20.0953,20.1395,54600.0
2005-10-25 14:30:00,22.75,22.76,22.71,22.75,51200.0,20.1484,20.1573,20.113,20.1484,51200.0
2005-10-25 14:40:00,22.75,22.75,22.7,22.7,82200.0,20.1484,20.1484,20.1041,20.1041,82200.0
2005-10-25 14:50:00,22.7,22.75,22.63,22.64,133800.0,20.1041,20.1484,20.0421,20.051,133800.0
2005-10-25 15:00:00,22.64,22.64,22.59,22.6,126400.0,20.051,20.051,20.0067,20.0156,126400.0
2005-10-25 15:10:00,22.58,22.6,22.55,22.56,104200.0,19.9978,20.0156,19.9713,19.9801,104200.0
2005-10-25 15:20:00,22.56,22.62,22.56,22.61,74400.0,19.9801,20.0333,19.9801,20.0244,74400.0
2005-10-25 15:30:00,22.61,22.7,22.61,22.7,64600.0,20.0244,20.1041,20.0244,20.1041,64600.0
2005-10-25 15:40:00,22.7,22.73,22.67,22.68,145000.0,20.1041,20.1307,20.0776,20.0864,145000.0
2005-10-25 15:50:00,22.7,22.75,22.66,22.75,177200.0,20.1041,20.1484,20.0687,20.1484,177200.0
2005-10-26 09:30:00,22.6,22.78,22.6,22.77,72400.0,20.0156,20.175,20.0156,20.1661,72400.0
2005-10-26 09:40:00,22.78,22.95,22.78,22.92,101400.0,20.175,20.3255,20.175,20.299,101400.0
2005-10-26 09:50:00,22.88,23.03,22.88,22.96,79800.0,20.2635,20.3964,20.2635,20.3344,79800.0
2005-10-26 10:00:00,22.96,22.99,22.9,22.98,111400.0,20.3344,20.361,20.2812,20.3521,111400.0
2005-10-26 10:10:00,22.98,23.05,22.93,22.98,124200.0,20.3521,20.4141,20.3078,20.3521,124200.0
2005-10-26 10:20:00,22.99,23.05,22.98,23.03,88200.0,20.361,20.4141,20.3521,20.3964,88200.0
2005-10-26 10:30:00,23.03,23.04,23.0,23.0,134200.0,20.3964,20.4052,20.3698,20.3698,134200.0
2005-10-26 10:40:00,23.0,23.04,23.0,23.02,50000.0,20.3698,20.4052,20.3698,20.3875,50000.0
2005-10-26 10:50:00,23.02,23.06,23.01,23.06,62000.0,20.3875,20.423,20.3787,20.423,62000.0
2005-10-26 11:00:00,23.05,23.06,23.04,23.04,37400.0,20.4141,20.423,20.4052,20.4052,37400.0
2005-10-26 11:10:00,23.05,23.06,22.95,22.97,54200.0,20.4141,20.423,20.3255,20.3432,54200.0
2005-10-26 11:20:00,22.97,23.05,22.96,23.04,74000.0,20.3432,20.4141,20.3344,20.4052,74000.0
2005-10-26 11:30:00,23.04,23.05,23.0,23.0,69000.0,20.4052,20.4141,20.3698,20.3698,69000.0
2005-10-26 11:40:00,23.0,23.02,22.96,23.02,58600.0,20.3698,20.3875,20.3344,20.3875,58600.0
2005-10-26 11:50:00,23.01,23.01,22.98,22.99,29800.0,20.3787,20.3787,20.3521,20.361,29800.0
2005-10-26 12:00:00,23.0,23.0,22.93,22.93,28400.0,20.3698,20.3698,20.3078,20.3078,28400.0
2005-10-26 12:10:00,22.93,22.95,22.93,22.93,19800.0,20.3078,20.3255,20.3078,20.3078,19800.0
2005-10-26 12:20:00,22.93,22.93,22.91,22.92,13800.0,20.3078,20.3078,20.2901,20.299,13800.0
2005-10-26 12:30:00,22.92,22.92,22.85,22.85,32200.0,20.299,20.299,20.237,20.237,32200.0
2005-10-26 12:40:00,22.86,22.86,22.81,22.85,55200.0,20.2458,20.2458,20.2015,20.237,55200.0
2005-10-26 12:50:00,22.85,22.89,22.84,22.89,40600.0,20.237,20.2724,20.2281,20.2724,40600.0
2005-10-26 13:00:00,22.89,22.91,22.86,22.86,28400.0,20.2724,20.2901,20.2458,20.2458,28400.0
2005-10-26 13:10:00,22.86,22.89,22.77,22.78,61200.0,20.2458,20.2724,20.1661,20.175,61200.0
2005-10-26 13:20:00,22.78,22.78,22.75,22.75,74200.0,20.175,20.175,20.1484,20.1484,74200.0
2005-10-26 13:30:00,22.77,22.82,22.77,22.78,52800.0,20.1661,20.2104,20.1661,20.175,52800.0
2005-10-26 13:40:00,22.78,22.8,22.75,22.75,37200.0,20.175,20.1927,20.1484,20.1484,37200.0
2005-10-26 13:50:00,22.75,22.83,22.74,22.82,42000.0,20.1484,20.2193,20.1395,20.2104,42000.0
2005-10-26 14:00:00,22.82,22.92,22.81,22.87,41200.0,20.2104,20.299,20.2015,20.2547,41200.0
2005-10-26 14:10:00,22.86,22.89,22.84,22.85,38400.0,20.2458,20.2724,20.2281,20.237,38400.0
2005-10-26 14:20:00,22.85,22.91,22.85,22.86,55200.0,20.237,20.2901,20.237,20.2458,55200.0
2005-10-26 14:30:00,22.86,22.88,22.82,22.83,45800.0,20.2458,20.2635,20.2104,20.2193,45800.0
2005-10-26 14:40:00,22.83,22.83,22.79,22.81,44600.0,20.2193,20.2193,20.1838,20.2015,44600.0
2005-10-26 14:50:00,22.81,22.83,22.8,22.8,28200.0,20.2015,20.2193,20.1927,20.1927,28200.0
2005-10-26 15:00:00,22.81,22.88,22.8,22.88,44600.0,20.2015,20.2635,20.1927,20.2635,44600.0
2005-10-26 15:10:00,22.88,22.88,22.8,22.86,47800.0,20.2635,20.2635,20.1927,20.2458,47800.0
2005-10-26 15:20:00,22.86,22.9,22.85,22.86,34600.0,20.2458,20.2812,20.237,20.2458,34600.0
2005-10-26 15:30:00,22.85,22.85,22.8,22.8,50000.0,20.237,20.237,20.1927,20.1927,50000.0
2005-10-26 15:40:00,22.8,22.8,22.74,22.77,61600.0,20.1927,20.1927,20.1395,20.1661,61600.0
2005-10-26 15:50:00,22.76,22.82,22.76,22.79,85800.0,20.1573,20.2104,20.1573,20.1838,85800.0
2005-10-27 09:30:00,22.67,22.85,22.66,22.79,126000.0,20.0776,20.237,20.0687,20.1838,126000.0
2005-10-27 09:40:00,22.75,22.88,22.75,22.83,54400.0,20.1484,20.2635,20.1484,20.2193,54400.0
2005-10-27 09:50:00,22.83,22.84,22.8,22.82,15000.0,20.2193,20.2281,20.1927,20.2104,15000.0
2005-10-27 10:00:00,22.82,22.82,22.7,22.7,33800.0,20.2104,20.2104,20.1041,20.1041,33800.0
2005-10-27 10:10:00,22.7,22.78,22.7,22.75,17200.0,20.1041,20.175,20.1041,20.1484,17200.0
2005-10-27 10:20:00,22.75,22.79,22.72,22.78,18800.0,20.1484,20.1838,20.1218,20.175,18800.0
2005-10-27 10:30:00,22.79,22.83,22.71,22.75,35600.0,20.1838,20.2193,20.113,20.1484,35600.0
2005-10-27 10:40:00,22.75,22.78,22.7,22.72,12800.0,20.1484,20.175,20.1041,20.1218,12800.0
2005-10-27 10:50:00,22.72,22.79,22.68,22.68,26600.0,20.1218,20.1838,20.0864,20.0864,26600.0
2005-10-27 11:00:00,22.68,22.71,22.65,22.69,19000.0,20.0864,20.113,20.0598,20.0953,19000.0
2005-10-27 11:10:00,22.7,22.7,22.61,22.61,43400.0,20.1041,20.1041,20.0244,20.0244,43400.0
2005-10-27 11:20:00,22.61,22.64,22.59,22.6,49800.0,20.0244,20.051,20.0067,20.0156,49800.0
2005-10-27 11:30:00,22.6,22.63,22.6,22.62,32200.0,20.0156,20.0421,20.0156,20.0333,32200.0
2005-10-27 11:40:00,22.63,22.63,22.61,22.62,14600.0,20.0421,20.0421,20.0244,20.0333,14600.0
2005-10-27 11:50:00,22.63,22.63,22.56,22.61,45800.0,20.0421,20.0421,19.9801,20.0244,45800.0
2005-10-27 12:00:00,22.61,22.65,22.61,22.63,29800.0,20.0244,20.0598,20.0244,20.0421,29800.0
2005-10-27 12:10:00,22.63,22.64,22.61,22.61,5200.0,20.0421,20.051,20.0244,20.0244,5200.0
2005-10-27 12:20:00,22.61,22.65,22.61,22.65,20000.0,20.0244,20.0598,20.0244,20.0598,20000.0
2005-10-27 12:30:00,22.65,22.65,22.61,22.63,23600.0,20.0598,20.0598,20.0244,20.0421,23600.0
2005-10-27 12:40:00,22.63,22.63,22.6,22.62,10600.0,20.0421,20.0421,20.0156,20.0333,10600.0
2005-10-27 12:50:00,22.62,22.63,22.62,22.62,18600.0,20.0333,20.0421,20.0333,20.0333,18600.0
2005-10-27 13:00:00,22.63,22.63,22.61,22.62,17800.0,20.0421,20.0421,20.0244,20.0333,17800.0
2005-10-27 13:10:00,22.62,22.62,22.36,22.4,153800.0,20.0333,20.0333,19.803,19.8384,153800.0
2005-10-27 13:20:00,22.4,22.5,22.39,22.46,82200.0,19.8384,19.927,19.8296,19.8916,82200.0
2005-10-27 13:30:00,22.46,22.5,22.46,22.5,14400.0,19.8916,19.927,19.8916,19.927,14400.0
2005-10-27 13:40:00,22.49,22.52,22.49,22.52,12000.0,19.9181,19.9447,19.9181,19.9447,12000.0
2005-10-27 13:50:00,22.52,22.59,22.52,22.59,13000.0,19.9447,20.0067,19.9447,20.0067,13000.0
2005-10-27 14:00:00,22.59,22.59,22.55,22.56,15800.0,20.0067,20.0067,19.9713,19.9801,15800.0
2005-10-27 14:10:00,22.56,22.6,22.56,22.6,27200.0,19.9801,20.0156,19.9801,20.0156,27200.0
2005-10-27 14:20:00,22.6,22.6,22.56,22.56,9200.0,20.0156,20.0156,19.9801,19.9801,9200.0
2005-10-27 14:30:00,22.56,22.58,22.56,22.57,13600.0,19.9801,19.9978,19.9801,19.989,13600.0
2005-10-27 14:40:00,22.57,22.59,22.55,22.58,20000.0,19.989,20.0067,19.9713,19.9978,20000.0
2005-10-27 14:50:00,22.57,22.57,22.53,22.55,37600.0,19.989,19.989,19.9536,19.9713,37600.0
2005-10-27 15:00:00,22.55,22.56,22.54,22.56,20400.0,19.9713,19.9801,19.9624,19.9801,20400.0
2005-10-27 15:10:00,22.56,22.56,22.43,22.5,68600.0,19.9801,19.9801,19.865,19.927,68600.0
2005-10-27 15:20:00,22.5,22.5,22.47,22.48,55200.0,19.927,19.927,19.9004,19.9093,55200.0
2005-10-27 15:30:00,22.47,22.49,22.4,22.45,159000.0,19.9004,19.9181,19.8384,19.8827,159000.0
2005-10-27 15:40:00,22.45,22.56,22.43,22.5,91600.0,19.8827,19.9801,19.865,19.927,91600.0
2005-10-27 15:50:00,22.5,22.51,22.4,22.4,121600.0,19.927,19.9358,19.8384,19.8384,121600.0
2005-10-28 09:30:00,22.75,22.98,22.73,22.89,192600.0,20.1484,20.3521,20.1307,20.2724,192600.0
2005-10-28 09:40:00,22.89,22.96,22.87,22.96,136600.0,20.2724,20.3344,20.2547,20.3344,136600.0
2005-10-28 09:50:00,22.96,22.99,22.83,22.83,218600.0,20.3344,20.361,20.2193,20.2193,218600.0
2005-10-28 10:00:00,22.84,22.9,22.8,22.81,291000.0,20.2281,20.2812,20.1927,20.2015,291000.0
2005-10-28 10:10:00,22.81,22.89,22.8,22.86,45600.0,20.2015,20.2724,20.1927,20.2458,45600.0
2005-10-28 10:20:00,22.86,22.93,22.86,22.93,68200.0,20.2458,20.3078,20.2458,20.3078,68200.0
2005-10-28 10:30:00,22.93,22.93,22.86,22.89,69800.0,20.3078,20.3078,20.2458,20.2724,69800.0
2005-10-28 10:40:00,22.89,22.92,22.88,22.92,47400.0,20.2724,20.299,20.2635,20.299,47400.0
2005-10-28 10:50:00,22.91,22.95,22.91,22.95,56400.0,20.2901,20.3255,20.2901,20.3255,56400.0
2005-10-28 11:00:00,22.93,22.95,22.86,22.89,58200.0,20.3078,20.3255,20.2458,20.2724,58200.0
2005-10-28 11:10:00,22.89,22.93,22.89,22.93,90000.0,20.2724,20.3078,20.2724,20.3078,90000.0
2005-10-28 11:20:00,22.92,22.93,22.89,22.9,64600.0,20.299,20.3078,20.2724,20.2812,64600.0
2005-10-28 11:30:00,22.9,22.92,22.86,22.92,65600.0,20.2812,20.299,20.2458,20.299,65600.0
2005-10-28 11:40:00,22.91,22.95,22.91,22.94,95400.0,20.2901,20.3255,20.2901,20.3167,95400.0
2005-10-28 11:50:00,22.93,22.94,22.91,22.93,38200.0,20.3078,20.3167,20.2901,20.3078,38200.0
2005-10-28 12:00:00,22.93,22.95,22.93,22.93,36800.0,20.3078,20.3255,20.3078,20.3078,36800.0
2005-10-28 12:10:00,22.93,22.93,22.91,22.91,15200.0,20.3078,20.3078,20.2901,20.2901,15200.0
2005-10-28 12:20:00,22.91,22.92,22.9,22.91,32600.0,20.2901,20.299,20.2812,20.2901,32600.0
2005-10-28 12:30:00,22.9,22.91,22.84,22.84,50000.0,20.2812,20.2901,20.2281,20.2281,50000.0
2005-10-28 12:40:00,22.83,22.84,22.79,22.79,46600.0,20.2193,20.2281,20.1838,20.1838,46600.0
2005-10-28 12:50:00,22.78,22.79,22.77,22.78,35200.0,20.175,20.1838,20.1661,20.175,35200.0
2005-10-28 13:00:00,22.78,22.81,22.74,22.77,45200.0,20.175,20.2015,20.1395,20.1661,45200.0
2005-10-28 13:10:00,22.77,22.77,22.72,22.72,33400.0,20.1661,20.1661,20.1218,20.1218,33400.0
2005-10-28 13:20:00,22.72,22.74,22.71,22.74,28400.0,20.1218,20.1395,20.113,20.1395,28400.0
2005-10-28 13:30:00,22.74,22.79,22.74,22.78,38800.0,20.1395,20.1838,20.1395,20.175,38800.0
2005-10-28 13:40:00,22.77,22.77,22.74,22.74,17200.0,20.1661,20.1661,20.1395,20.1395,17200.0
2005-10-28 13:50:00,22.75,22.8,22.74,22.79,26400.0,20.1484,20.1927,20.1395,20.1838,26400.0
2005-10-28 14:00:00,22.79,22.88,22.79,22.88,56600.0,20.1838,20.2635,20.1838,20.2635,56600.0
2005-10-28 14:10:00,22.86,22.87,22.72,22.72,64800.0,20.2458,20.2547,20.1218,20.1218,64800.0
2005-10-28 14:20:00,22.72,22.78,22.65,22.77,91400.0,20.1218,20.175,20.0598,20.1661,91400.0
2005-10-28 14:30:00,22.77,22.8,22.74,22.77,59800.0,20.1661,20.1927,20.1395,20.1661,59800.0
2005-10-28 14:40:00,22.78,22.85,22.77,22.82,30000.0,20.175,20.237,20.1661,20.2104,30000.0
2005-10-28 14:50:00,22.82,22.85,22.81,22.84,31600.0,20.2104,20.237,20.2015,20.2281,31600.0
2005-10-28 15:00:00,22.84,22.89,22.84,22.88,57400.0,20.2281,20.2724,20.2281,20.2635,57400.0
2005-10-28 15:10:00,22.88,22.88,22.83,22.83,39400.0,20.2635,20.2635,20.2193,20.2193,39400.0
2005-10-28 15:20:00,22.83,22.86,22.83,22.83,37400.0,20.2193,20.2458,20.2193,20.2193,37400.0
2005-10-28 15:30:00,22.83,22.86,22.82,22.84,68800.0,20.2193,20.2458,20.2104,20.2281,68800.0
2005-10-28 15:40:00,22.84,22.87,22.84,22.86,48000.0,20.2281,20.2547,20.2281,20.2458,48000.0
2005-10-28 15:50:00,22.85,22.88,22.8,22.87,117600.0,20.237,20.2635,20.1927,20.2547,117600.0
2005-10-31 09:30:00,22.88,22.93,22.73,22.85,72400.0,20.2635,20.3078,20.1307,20.237,72400.0
2005-10-31 09:40:00,22.86,22.88,22.81,22.81,49000.0,20.2458,20.2635,20.2015,20.2015,49000.0
2005-10-31 09:50:00,22.81,22.88,22.78,22.86,81400.0,20.2015,20.2635,20.175,20.2458,81400.0
2005-10-31 10:00:00,22.88,22.9,22.83,22.87,72200.0,20.2635,20.2812,20.2193,20.2547,72200.0
2005-10-31 10:10:00,22.86,22.91,22.86,22.9,42600.0,20.2458,20.2901,20.2458,20.2812,42600.0
2005-10-31 10:20:00,22.91,23.16,22.9,23.06,115400.0,20.2901,20.5115,20.2812,20.423,115400.0
2005-10-31 10:30:00,23.06,23.1,23.0,23.01,34800.0,20.423,20.4584,20.3698,20.3787,34800.0
2005-10-31 10:40:00,23.0,23.06,22.99,23.02,38200.0,20.3698,20.423,20.361,20.3875,38200.0
2005-10-31 10:50:00,23.02,23.03,22.99,23.0,20400.0,20.3875,20.3964,20.361,20.3698,20400.0
2005-10-31 11:00:00,23.0,23.02,22.98,23.0,22400.0,20.3698,20.3875,20.3521,20.3698,22400.0
2005-10-31 11:10:00,23.0,23.02,22.98,23.0,50000.0,20.3698,20.3875,20.3521,20.3698,50000.0
2005-10-31 11:20:00,22.99,22.99,22.97,22.98,14600.0,20.361,20.361,20.3432,20.3521,14600.0
2005-10-31 11:30:00,22.97,23.0,22.92,22.93,37400.0,20.3432,20.3698,20.299,20.3078,37400.0
2005-10-31 11:40:00,22.93,22.95,22.9,22.93,19200.0,20.3078,20.3255,20.2812,20.3078,19200.0
2005-10-31 11:50:00,22.95,22.95,22.89,22.9,19400.0,20.3255,20.3255,20.2724,20.2812,19400.0
2005-10-31 12:00:00,22.9,22.96,22.9,22.94,17000.0,20.2812,20.3344,20.2812,20.3167,17000.0
2005-10-31 12:10:00,22.94,22.95,22.87,22.91,27200.0,20.3167,20.3255,20.2547,20.2901,27200.0
2005-10-31 12:20:00,22.9,22.91,22.86,22.86,18600.0,20.2812,20.2901,20.2458,20.2458,18600.0
2005-10-31 12:30:00,22.86,22.91,22.86,22.87,27200.0,20.2458,20.2901,20.2458,20.2547,27200.0
2005-10-31 12:40:00,22.87,22.87,22.83,22.83,29000.0,20.2547,20.2547,20.2193,20.2193,29000.0
2005-10-31 12:50:00,22.85,22.87,22.84,22.86,33000.0,20.237,20.2547,20.2281,20.2458,33000.0
2005-10-31 13:00:00,22.85,22.86,22.84,22.85,28000.0,20.237,20.2458,20.2281,20.237,28000.0
2005-10-31 13:10:00,22.85,22.88,22.85,22.86,41400.0,20.237,20.2635,20.237,20.2458,41400.0
2005-10-31 13:20:00,22.86,22.88,22.86,22.86,25400.0,20.2458,20.2635,20.2458,20.2458,25400.0
2005-10-31 13:30:00,22.86,22.86,22.84,22.86,21000.0,20.2458,20.2458,20.2281,20.2458,21000.0
2005-10-31 13:40:00,22.86,22.87,22.84,22.84,42000.0,20.2458,20.2547,20.2281,20.2281,42000.0
2005-10-31 13:50:00,22.84,22.86,22.84,22.85,25400.0,20.2281,20.2458,20.2281,20.237,25400.0
2005-10-31 14:00:00,22.85,22.87,22.85,22.86,36200.0,20.237,20.2547,20.237,20.2458,36200.0
2005-10-31 14:10:00,22.86,22.89,22.86,22.88,40800.0,20.2458,20.2724,20.2458,20.2635,40800.0
2005-10-31 14:20:00,22.89,22.89,22.84,22.86,30600.0,20.2724,20.2724,20.2281,20.2458,30600.0
2005-10-31 14:30:00,22.86,22.9,22.86,22.9,59600.0,20.2458,20.2812,20.2458,20.2812,59600.0
2005-10-31 14:40:00,22.91,22.97,22.9,22.9,39400.0,20.2901,20.3432,20.2812,20.2812,39400.0
2005-10-31 14:50:00,22.91,22.96,22.9,22.91,39400.0,20.2901,20.3344,20.2812,20.2901,39400.0
2005-10-31 15:00:00,22.91,22.92,22.9,22.91,41400.0,20.2901,20.299,20.2812,20.2901,41400.0
2005-10-31 15:10:00,22.91,22.96,22.88,22.94,67400.0,20.2901,20.3344,20.2635,20.3167,67400.0
2005-10-31 15:20:00,22.95,22.98,22.93,22.94,69200.0,20.3255,20.3521,20.3078,20.3167,69200.0
2005-10-31 15:30:00,22.95,23.04,22.92,23.01,107000.0,20.3255,20.4052,20.299,20.3787,107000.0
2005-10-31 15:40:00,23.0,23.03,22.96,22.96,36800.0,20.3698,20.3964,20.3344,20.3344,36800.0
2005-10-31 15:50:00,22.97,23.0,22.93,22.97,138000.0,20.3432,20.3698,20.3078,20.3432,138000.0
2005-11-01 09:30:00,22.98,23.03,22.83,22.97,106400.0,20.3521,20.3964,20.2193,20.3432,106400.0
2005-11-01 09:40:00,22.97,22.97,22.9,22.95,31800.0,20.3432,20.3432,20.2812,20.3255,31800.0
2005-11-01 09:50:00,22.95,22.95,22.88,22.91,39200.0,20.3255,20.3255,20.2635,20.2901,39200.0
2005-11-01 10:00:00,22.92,22.96,22.89,22.95,95400.0,20.299,20.3344,20.2724,20.3255,95400.0
2005-11-01 10:10:00,22.95,22.96,22.89,22.91,110600.0,20.3255,20.3344,20.2724,20.2901,110600.0
2005-11-01 10:20:00,22.92,22.95,22.9,22.95,28400.0,20.299,20.3255,20.2812,20.3255,28400.0
2005-11-01 10:30:00,22.95,23.0,22.95,23.0,91200.0,20.3255,20.3698,20.3255,20.3698,91200.0
2005-11-01 10:40:00,23.0,23.06,22.98,23.0,61000.0,20.3698,20.423,20.3521,20.3698,61000.0
2005-11-01 10:50:00,23.0,23.04,22.99,22.99,27200.0,20.3698,20.4052,20.361,20.361,27200.0
2005-11-01 11:00:00,22.98,23.0,22.91,22.92,23400.0,20.3521,20.3698,20.2901,20.299,23400.0
2005-11-01 11:10:00,22.93,22.93,22.9,22.91,23400.0,20.3078,20.3078,20.2812,20.2901,23400.0
2005-11-01 11:20:00,22.91,22.91,22.89,22.9,17600.0,20.2901,20.2901,20.2724,20.2812,17600.0
2005-11-01 11:30:00,22.91,22.96,22.91,22.94,78600.0,20.2901,20.3344,20.2901,20.3167,78600.0
2005-11-01 11:40:00,22.95,22.95,22.91,22.94,17000.0,20.3255,20.3255,20.2901,20.3167,17000.0
2005-11-01 11:50:00,22.95,22.99,22.95,22.99,11800.0,20.3255,20.361,20.3255,20.361,11800.0
2005-11-01 12:00:00,23.0,23.03,22.99,23.03,14800.0,20.3698,20.3964,20.361,20.3964,14800.0
2005-11-01 12:10:00,23.03,23.05,23.03,23.05,8600.0,20.3964,20.4141,20.3964,20.4141,8600.0
2005-11-01 12:20:00,23.04,23.05,22.96,22.98,16600.0,20.4052,20.4141,20.3344,20.3521,16600.0
2005-11-01 12:30:00,22.98,23.0,22.96,22.97,24800.0,20.3521,20.3698,20.3344,20.3432,24800.0
2005-11-01 12:40:00,22.98,22.98,22.95,22.95,5400.0,20.3521,20.3521,20.3255,20.3255,5400.0
2005-11-01 12:50:00,22.95,22.96,22.95,22.95,12400.0,20.3255,20.3344,20.3255,20.3255,12400.0
2005-11-01 13:00:00,22.97,22.98,22.93,22.97,12800.0,20.3432,20.3521,20.3078,20.3432,12800.0
2005-11-01 13:10:00,22.97,23.01,22.95,23.01,9400.0,20.3432,20.3787,20.3255,20.3787,9400.0
2005-11-01 13:20:00,23.01,23.07,23.01,23.06,33400.0,20.3787,20.4318,20.3787,20.423,33400.0
2005-11-01 13:30:00,23.07,23.09,23.05,23.08,28600.0,20.4318,20.4495,20.4141,20.4407,28600.0
2005-11-01 13:40:00,23.08,23.1,23.04,23.04,26200.0,20.4407,20.4584,20.4052,20.4052,26200.0
2005-11-01 13:50:00,23.05,23.08,23.04,23.08,19800.0,20.4141,20.4407,20.4052,20.4407,19800.0
2005-11-01 14:00:00,23.06,23.11,23.04,23.1,22800.0,20.423,20.4672,20.4052,20.4584,22800.0
2005-11-01 14:10:00,23.1,23.14,23.06,23.13,46000.0,20.4584,20.4938,20.423,20.4849,46000.0
2005-11-01 14:20:00,23.15,23.23,23.13,23.2,63000.0,20.5027,20.5735,20.4849,20.5469,63000.0
2005-11-01 14:30:00,23.2,23.25,23.18,23.21,52200.0,20.5469,20.5912,20.5292,20.5558,52200.0
2005-11-01 14:40:00,23.21,23.23,23.16,23.17,39000.0,20.5558,20.5735,20.5115,20.5204,39000.0
2005-11-01 14:50:00,23.16,23.18,23.1,23.12,45000.0,20.5115,20.5292,20.4584,20.4761,45000.0
2005-11-01 15:00:00,23.1,23.17,23.1,23.15,50000.0,20.4584,20.5204,20.4584,20.5027,50000.0
2005-11-01 15:10:00,23.15,23.18,23.08,23.14,119000.0,20.5027,20.5292,20.4407,20.4938,119000.0
2005-11-01 15:20:00,23.14,23.17,23.12,23.16,81600.0,20.4938,20.5204,20.4761,20.5115,81600.0
2005-11-01 15:30:00,23.16,23.17,23.13,23.13,60000.0,20.5115,20.5204,20.4849,20.4849,60000.0
2005-11-01 15:40:00,23.13,23.13,23.07,23.08,54800.0,20.4849,20.4849,20.4318,20.4407,54800.0
2005-11-01 15:50:00,23.08,23.09,23.03,23.05,122200.0,20.4407,20.4495,20.3964,20.4141,122200.0
2005-11-02 09:30:00,22.97,23.25,22.97,23.2,156000.0,20.3432,20.5912,20.3432,20.5469,156000.0
2005-11-02 09:40:00,23.2,23.25,23.18,23.25,92600.0,20.5469,20.5912,20.5292,20.5912,92600.0
2005-11-02 09:50:00,23.25,23.25,23.21,23.21,33400.0,20.5912,20.5912,20.5558,20.5558,33400.0
2005-11-02 10:00:00,23.2,23.25,23.11,23.13,54000.0,20.5469,20.5912,20.4672,20.4849,54000.0
2005-11-02 10:10:00,23.12,23.18,23.11,23.18,23200.0,20.4761,20.5292,20.4672,20.5292,23200.0
2005-11-02 10:20:00,23.18,23.23,23.18,23.21,18600.0,20.5292,20.5735,20.5292,20.5558,18600.0
2005-11-02 10:30:00,23.22,23.29,23.22,23.25,43200.0,20.5647,20.6267,20.5647,20.5912,43200.0
2005-11-02 10:40:00,23.25,23.33,23.23,23.32,125000.0,20.5912,20.6621,20.5735,20.6532,125000.0
2005-11-02 10:50:00,23.31,23.33,23.26,23.32,62600.0,20.6444,20.6621,20.6001,20.6532,62600.0
2005-11-02 11:00:00,23.31,23.35,22.8,23.27,116000.0,20.6444,20.6798,20.1927,20.6089,116000.0
2005-11-02 11:10:00,23.27,23.29,23.24,23.28,60400.0,20.6089,20.6267,20.5824,20.6178,60400.0
2005-11-02 11:20:00,23.28,23.38,23.28,23.38,56600.0,20.6178,20.7064,20.6178,20.7064,56600.0
2005-11-02 11:30:00,23.38,23.44,23.38,23.44,64000.0,20.7064,20.7595,20.7064,20.7595,64000.0
2005-11-02 11:40:00,23.43,23.45,23.4,23.45,34200.0,20.7506,20.7684,20.7241,20.7684,34200.0
2005-11-02 11:50:00,23.45,23.46,23.43,23.46,48400.0,20.7684,20.7772,20.7506,20.7772,48400.0
2005-11-02 12:00:00,23.47,23.49,23.43,23.43,44600.0,20.7861,20.8038,20.7506,20.7506,44600.0
2005-11-02 12:10:00,23.43,23.43,23.42,23.42,20800.0,20.7506,20.7506,20.7418,20.7418,20800.0
2005-11-02 12:20:00,23.42,23.44,23.42,23.44,22600.0,20.7418,20.7595,20.7418,20.7595,22600.0
2005-11-02 12:30:00,23.45,23.45,23.43,23.44,29600.0,20.7684,20.7684,20.7506,20.7595,29600.0
2005-11-02 12:40:00,23.44,23.5,23.43,23.5,69200.0,20.7595,20.8126,20.7506,20.8126,69200.0
2005-11-02 12:50:00,23.5,23.64,23.5,23.6,131400.0,20.8126,20.9366,20.8126,20.9012,131400.0
2005-11-02 13:00:00,23.6,23.61,23.55,23.55,68400.0,20.9012,20.9101,20.8569,20.8569,68400.0
2005-11-02 13:10:00,23.56,23.59,23.53,23.58,37200.0,20.8658,20.8923,20.8392,20.8835,37200.0
2005-11-02 13:20:00,23.58,23.62,23.57,23.6,40800.0,20.8835,20.9189,20.8746,20.9012,40800.0
2005-11-02 13:30:00,23.59,23.63,23.59,23.62,71400.0,20.8923,20.9278,20.8923,20.9189,71400.0
2005-11-02 13:40:00,23.63,23.66,23.62,23.63,62600.0,20.9278,20.9543,20.9189,20.9278,62600.0
2005-11-02 13:50:00,23.63,23.68,23.6,23.65,214000.0,20.9278,20.9721,20.9012,20.9455,214000.0
2005-11-02 14:00:00,23.65,23.7,23.64,23.66,75000.0,20.9455,20.9898,20.9366,20.9543,75000.0
2005-11-02 14:10:00,23.66,23.68,23.6,23.6,46600.0,20.9543,20.9721,20.9012,20.9012,46600.0
2005-11-02 14:20:00,23.6,23.67,23.6,23.65,59000.0,20.9012,20.9632,20.9012,20.9455,59000.0
2005-11-02 14:30:00,23.66,23.66,23.57,23.61,91000.0,20.9543,20.9543,20.8746,20.9101,91000.0
2005-11-02 14:40:00,23.61,23.61,23.57,23.58,70200.0,20.9101,20.9101,20.8746,20.8835,70200.0
2005-11-02 14:50:00,23.58,23.61,23.57,23.61,139200.0,20.8835,20.9101,20.8746,20.9101,139200.0
2005-11-02 15:00:00,23.61,23.68,23.61,23.67,60400.0,20.9101,20.9721,20.9101,20.9632,60400.0
2005-11-02 15:10:00,23.67,23.71,23.65,23.66,61400.0,20.9632,20.9986,20.9455,20.9543,61400.0
2005-11-02 15:20:00,23.67,23.83,23.67,23.82,212800.0,20.9632,21.1049,20.9632,21.096,212800.0
2005-11-02 15:30:00,23.83,23.84,23.75,23.78,163200.0,21.1049,21.1138,21.034,21.0606,163200.0
2005-11-02 15:40:00,23.78,23.88,23.77,23.86,236200.0,21.0606,21.1492,21.0518,21.1315,236200.0
2005-11-02 15:50:00,23.86,23.93,23.8,23.85,342400.0,21.1315,21.1935,21.0783,21.1226,342400.0
2005-11-03 09:30:00,23.85,24.0,23.85,23.98,174800.0,21.1226,21.2555,21.1226,21.2377,174800.0
2005-11-03 09:40:00,23.98,24.0,23.93,23.96,29800.0,21.2377,21.2555,21.1935,21.22,29800.0
2005-11-03 09:50:00,23.96,24.05,23.93,24.02,65000.0,21.22,21.2997,21.1935,21.2732,65000.0
2005-11-03 10:00:00,24.06,24.06,23.9,23.97,144400.0,21.3086,21.3086,21.1669,21.2289,144400.0
2005-11-03 10:10:00,23.96,23.96,23.88,23.9,48600.0,21.22,21.22,21.1492,21.1669,48600.0
2005-11-03 10:20:00,23.9,23.98,23.88,23.95,36000.0,21.1669,21.2377,21.1492,21.2112,36000.0
2005-11-03 10:30:00,23.95,24.08,23.93,23.98,81600.0,21.2112,21.3263,21.1935,21.2377,81600.0
2005-11-03 10:40:00,23.98,24.03,23.95,23.99,58000.0,21.2377,21.282,21.2112,21.2466,58000.0
2005-11-03 10:50:00,23.99,23.99,23.96,23.97,30000.0,21.2466,21.2466,21.22,21.2289,30000.0
2005-11-03 11:00:00,23.97,23.97,23.92,23.94,61800.0,21.2289,21.2289,21.1846,21.2023,61800.0
2005-11-03 11:10:00,23.95,23.95,23.86,23.89,116400.0,21.2112,21.2112,21.1315,21.158,116400.0
2005-11-03 11:20:00,23.9,23.91,23.86,23.9,67600.0,21.1669,21.1758,21.1315,21.1669,67600.0
2005-11-03 11:30:00,23.89,23.9,23.84,23.87,169000.0,21.158,21.1669,21.1138,21.1403,169000.0
2005-11-03 11:40:00,23.87,23.88,23.81,23.85,151800.0,21.1403,21.1492,21.0872,21.1226,151800.0
2005-11-03 11:50:00,23.86,23.89,23.84,23.87,194400.0,21.1315,21.158,21.1138,21.1403,194400.0
2005-11-03 12:00:00,23.88,23.89,23.85,23.86,71200.0,21.1492,21.158,21.1226,21.1315,71200.0
2005-11-03 12:10:00,23.87,23.91,23.86,23.9,48600.0,21.1403,21.1758,21.1315,21.1669,48600.0
2005-11-03 12:20:00,23.9,23.9,23.88,23.89,90400.0,21.1669,21.1669,21.1492,21.158,90400.0
2005-11-03 12:30:00,23.88,23.89,23.81,23.82,69000.0,21.1492,21.158,21.0872,21.096,69000.0
2005-11-03 12:40:00,23.82,23.84,23.75,23.83,81200.0,21.096,21.1138,21.034,21.1049,81200.0
2005-11-03 12:50:00,23.84,23.85,23.79,23.8,68600.0,21.1138,21.1226,21.0695,21.0783,68600.0
2005-11-03 13:00:00,23.8,23.81,23.75,23.79,79600.0,21.0783,21.0872,21.034,21.0695,79600.0
2005-11-03 13:10:00,23.8,23.82,23.74,23.75,56000.0,21.0783,21.096,21.0252,21.034,56000.0
2005-11-03 13:20:00,23.75,23.78,23.73,23.76,43600.0,21.034,21.0606,21.0163,21.0429,43600.0
2005-11-03 13:30:00,23.76,23.8,23.75,23.79,32000.0,21.0429,21.0783,21.034,21.0695,32000.0
2005-11-03 13:40:00,23.8,23.83,23.77,23.79,80400.0,21.0783,21.1049,21.0518,21.0695,80400.0
2005-11-03 13:50:00,23.78,23.86,23.76,23.84,54200.0,21.0606,21.1315,21.0429,21.1138,54200.0
2005-11-03 14:00:00,23.84,23.88,23.83,23.88,72800.0,21.1138,21.1492,21.1049,21.1492,72800.0
2005-11-03 14:10:00,23.86,23.95,23.86,23.92,42800.0,21.1315,21.2112,21.1315,21.1846,42800.0
2005-11-03 14:20:00,23.91,23.94,23.88,23.91,82400.0,21.1758,21.2023,21.1492,21.1758,82400.0
2005-11-03 14:30:00,23.91,23.93,23.89,23.89,66000.0,21.1758,21.1935,21.158,21.158,66000.0
2005-11-03 14:40:00,23.89,23.97,23.89,23.91,62200.0,21.158,21.2289,21.158,21.1758,62200.0
2005-11-03 14:50:00,23.92,23.93,23.9,23.9,56000.0,21.1846,21.1935,21.1669,21.1669,56000.0
2005-11-03 15:00:00,23.9,23.9,23.86,23.9,60400.0,21.1669,21.1669,21.1315,21.1669,60400.0
2005-11-03 15:10:00,23.9,23.9,23.85,23.86,64800.0,21.1669,21.1669,21.1226,21.1315,64800.0
2005-11-03 15:20:00,23.86,23.91,23.86,23.9,88800.0,21.1315,21.1758,21.1315,21.1669,88800.0
2005-11-03 15:30:00,23.9,23.91,23.86,23.88,95400.0,21.1669,21.1758,21.1315,21.1492,95400.0
2005-11-03 15:40:00,23.88,23.98,23.87,23.93,91800.0,21.1492,21.2377,21.1403,21.1935,91800.0
2005-11-03 15:50:00,23.94,23.98,23.92,23.96,163400.0,21.2023,21.2377,21.1846,21.22,163400.0
2005-11-04 09:30:00,24.0,24.04,23.91,23.99,102800.0,21.2555,21.2909,21.1758,21.2466,102800.0
2005-11-04 09:40:00,23.97,24.0,23.88,23.99,111000.0,21.2289,21.2555,21.1492,21.2466,111000.0
2005-11-04 09:50:00,23.98,24.06,23.96,23.99,86600.0,21.2377,21.3086,21.22,21.2466,86600.0
2005-11-04 10:00:00,24.0,24.11,23.94,24.06,62200.0,21.2555,21.3529,21.2023,21.3086,62200.0
2005-11-04 10:10:00,24.06,24.08,24.02,24.04,18400.0,21.3086,21.3263,21.2732,21.2909,18400.0
2005-11-04 10:20:00,24.02,24.07,23.99,24.05,33000.0,21.2732,21.3175,21.2466,21.2997,33000.0
2005-11-04 10:30:00,24.05,24.05,23.85,23.87,36800.0,21.2997,21.2997,21.1226,21.1403,36800.0
2005-11-04 10:40:00,23.86,23.9,23.81,23.83,46200.0,21.1315,21.1669,21.0872,21.1049,46200.0
2005-11-04 10:50:00,23.83,23.85,23.8,23.83,47000.0,21.1049,21.1226,21.0783,21.1049,47000.0
2005-11-04 11:00:00,23.83,23.84,23.81,23.81,23400.0,21.1049,21.1138,21.0872,21.0872,23400.0
2005-11-04 11:10:00,23.84,23.84,23.8,23.83,57000.0,21.1138,21.1138,21.0783,21.1049,57000.0
2005-11-04 11:20:00,23.82,23.84,23.82,23.84,22000.0,21.096,21.1138,21.096,21.1138,22000.0
2005-11-04 11:30:00,23.85,23.85,23.8,23.82,14800.0,21.1226,21.1226,21.0783,21.096,14800.0
2005-11-04 11:40:00,23.82,23.86,23.82,23.85,22800.0,21.096,21.1315,21.096,21.1226,22800.0
2005-11-04 11:50:00,23.85,23.85,23.83,23.84,15400.0,21.1226,21.1226,21.1049,21.1138,15400.0
2005-11-04 12:00:00,23.84,23.84,23.78,23.83,22400.0,21.1138,21.1138,21.0606,21.1049,22400.0
2005-11-04 12:10:00,23.82,23.88,23.82,23.86,42200.0,21.096,21.1492,21.096,21.1315,42200.0
2005-11-04 12:20:00,23.85,23.88,23.84,23.84,28800.0,21.1226,21.1492,21.1138,21.1138,28800.0
2005-11-04 12:30:00,23.84,23.84,23.83,23.84,13600.0,21.1138,21.1138,21.1049,21.1138,13600.0
2005-11-04 12:40:00,23.84,23.84,23.78,23.78,20800.0,21.1138,21.1138,21.0606,21.0606,20800.0
2005-11-04 12:50:00,23.79,23.84,23.79,23.82,6800.0,21.0695,21.1138,21.0695,21.096,6800.0
2005-11-04 13:00:00,23.82,23.83,23.77,23.78,12000.0,21.096,21.1049,21.0518,21.0606,12000.0
2005-11-04 13:10:00,23.77,23.79,23.77,23.77,15200.0,21.0518,21.0695,21.0518,21.0518,15200.0
2005-11-04 13:20:00,23.77,23.83,23.77,23.83,16200.0,21.0518,21.1049,21.0518,21.1049,16200.0
2005-11-04 13:30:00,23.82,23.83,23.77,23.77,8600.0,21.096,21.1049,21.0518,21.0518,8600.0
2005-11-04 13:40:00,23.77,23.8,23.77,23.79,16600.0,21.0518,21.0783,21.0518,21.0695,16600.0
2005-11-04 13:50:00,23.79,23.81,23.79,23.81,9800.0,21.0695,21.0872,21.0695,21.0872,9800.0
2005-11-04 14:00:00,23.8,23.83,23.78,23.83,74400.0,21.0783,21.1049,21.0606,21.1049,74400.0
2005-11-04 14:10:00,23.83,23.83,23.81,23.83,21800.0,21.1049,21.1049,21.0872,21.1049,21800.0
2005-11-04 14:20:00,23.83,23.84,23.79,23.79,34200.0,21.1049,21.1138,21.0695,21.0695,34200.0
2005-11-04 14:30:00,23.79,23.8,23.7,23.74,43600.0,21.0695,21.0783,20.9898,21.0252,43600.0
2005-11-04 14:40:00,23.75,23.76,23.65,23.67,71800.0,21.034,21.0429,20.9455,20.9632,71800.0
2005-11-04 14:50:00,23.67,23.7,23.6,23.7,279000.0,20.9632,20.9898,20.9012,20.9898,279000.0
2005-11-04 15:00:00,23.7,23.7,23.64,23.66,38000.0,20.9898,20.9898,20.9366,20.9543,38000.0
2005-11-04 15:10:00,23.65,23.66,23.64,23.64,63600.0,20.9455,20.9543,20.9366,20.9366,63600.0
2005-11-04 15:20:00,23.65,23.68,23.64,23.64,27800.0,20.9455,20.9721,20.9366,20.9366,27800.0
2005-11-04 15:30:00,23.65,23.75,23.65,23.72,69800.0,20.9455,21.034,20.9455,21.0075,69800.0
2005-11-04 15:40:00,23.72,23.83,23.71,23.81,104400.0,21.0075,21.1049,20.9986,21.0872,104400.0
2005-11-04 15:50:00,23.81,23.84,23.77,23.81,133400.0,21.0872,21.1138,21.0518,21.0872,133400.0
2005-11-07 09:30:00,23.75,23.97,23.75,23.9,139800.0,21.034,21.2289,21.034,21.1669,139800.0
2005-11-07 09:40:00,23.92,23.93,23.8,23.86,57400.0,21.1846,21.1935,21.0783,21.1315,57400.0
2005-11-07 09:50:00,23.86,23.98,23.85,23.98,30200.0,21.1315,21.2377,21.1226,21.2377,30200.0
2005-11-07 10:00:00,23.98,23.99,23.92,23.98,46200.0,21.2377,21.2466,21.1846,21.2377,46200.0
2005-11-07 10:10:00,23.99,24.0,23.82,23.82,44000.0,21.2466,21.2555,21.096,21.096,44000.0
2005-11-07 10:20:00,23.82,23.86,23.74,23.8,50200.0,21.096,21.1315,21.0252,21.0783,50200.0
2005-11-07 10:30:00,23.81,23.81,23.75,23.75,31400.0,21.0872,21.0872,21.034,21.034,31400.0
2005-11-07 10:40:00,23.75,23.81,23.75,23.78,26800.0,21.034,21.0872,21.034,21.0606,26800.0
2005-11-07 10:50:00,23.79,23.84,23.78,23.82,45000.0,21.0695,21.1138,21.0606,21.096,45000.0
2005-11-07 11:00:00,23.8,23.88,23.8,23.85,66600.0,21.0783,21.1492,21.0783,21.1226,66600.0
2005-11-07 11:10:00,23.87,23.87,23.78,23.78,13000.0,21.1403,21.1403,21.0606,21.0606,13000.0
2005-11-07 11:20:00,23.78,23.8,23.75,23.8,12400.0,21.0606,21.0783,21.034,21.0783,12400.0
2005-11-07 11:30:00,23.8,23.92,23.8,23.89,17200.0,21.0783,21.1846,21.0783,21.158,17200.0
2005-11-07 11:40:00,23.9,23.91,23.87,23.89,7400.0,21.1669,21.1758,21.1403,21.158,7400.0
2005-11-07 11:50:00,23.89,23.9,23.87,23.89,5800.0,21.158,21.1669,21.1403,21.158,5800.0
2005-11-07 12:00:00,23.9,23.9,23.88,23.9,4200.0,21.1669,21.1669,21.1492,21.1669,4200.0
2005-11-07 12:10:00,23.9,23.93,23.9,23.93,22200.0,21.1669,21.1935,21.1669,21.1935,22200.0
2005-11-07 12:20:00,23.93,23.98,23.93,23.96,30200.0,21.1935,21.2377,21.1935,21.22,30200.0
2005-11-07 12:30:00,23.97,23.97,23.87,23.88,13800.0,21.2289,21.2289,21.1403,21.1492,13800.0
2005-11-07 12:40:00,23.88,23.95,23.86,23.9,19200.0,21.1492,21.2112,21.1315,21.1669,19200.0
2005-11-07 12:50:00,23.89,23.93,23.89,23.91,18000.0,21.158,21.1935,21.158,21.1758,18000.0
2005-11-07 13:00:00,23.92,23.92,23.89,23.89,8600.0,21.1846,21.1846,21.158,21.158,8600.0
2005-11-07 13:10:00,23.91,23.91,23.86,23.9,13400.0,21.1758,21.1758,21.1315,21.1669,13400.0
2005-11-07 13:20:00,23.91,23.92,23.87,23.91,18200.0,21.1758,21.1846,21.1403,21.1758,18200.0
2005-11-07 13:30:00,23.9,23.9,23.86,23.88,23800.0,21.1669,21.1669,21.1315,21.1492,23800.0
2005-11-07 13:40:00,23.88,23.9,23.87,23.87,9600.0,21.1492,21.1669,21.1403,21.1403,9600.0
2005-11-07 13:50:00,23.88,23.93,23.87,23.89,15800.0,21.1492,21.1935,21.1403,21.158,15800.0
2005-11-07 14:00:00,23.88,23.93,23.86,23.93,15200.0,21.1492,21.1935,21.1315,21.1935,15200.0
2005-11-07 14:10:00,23.92,24.0,23.92,24.0,75200.0,21.1846,21.2555,21.1846,21.2555,75200.0
2005-11-07 14:20:00,24.0,24.0,23.97,23.98,18400.0,21.2555,21.2555,21.2289,21.2377,18400.0
2005-11-07 14:30:00,23.98,24.0,23.97,24.0,22000.0,21.2377,21.2555,21.2289,21.2555,22000.0
2005-11-07 14:40:00,23.99,24.0,23.93,23.93,33600.0,21.2466,21.2555,21.1935,21.1935,33600.0
2005-11-07 14:50:00,23.93,23.96,23.92,23.96,13200.0,21.1935,21.22,21.1846,21.22,13200.0
2005-11-07 15:00:00,23.96,23.99,23.95,23.95,39800.0,21.22,21.2466,21.2112,21.2112,39800.0
2005-11-07 15:10:00,23.95,23.95,23.89,23.9,24000.0,21.2112,21.2112,21.158,21.1669,24000.0
2005-11-07 15:20:00,23.9,23.93,23.85,23.86,30000.0,21.1669,21.1935,21.1226,21.1315,30000.0
2005-11-07 15:30:00,23.86,23.93,23.86,23.9,13800.0,21.1315,21.1935,21.1315,21.1669,13800.0
2005-11-07 15:40:00,23.9,23.93,23.9,23.92,23000.0,21.1669,21.1935,21.1669,21.1846,23000.0
2005-11-07 15:50:00,23.91,23.93,23.9,23.92,58200.0,21.1758,21.1935,21.1669,21.1846,58200.0
2005-11-08 09:30:00,23.88,24.13,23.75,24.09,142800.0,21.1492,21.3706,21.034,21.3352,142800.0
2005-11-08 09:40:00,24.09,24.13,24.0,24.03,94800.0,21.3352,21.3706,21.2555,21.282,94800.0
2005-11-08 09:50:00,24.02,24.02,23.95,23.98,53800.0,21.2732,21.2732,21.2112,21.2377,53800.0
2005-11-08 10:00:00,23.98,24.05,23.96,23.99,61200.0,21.2377,21.2997,21.22,21.2466,61200.0
2005-11-08 10:10:00,24.0,24.17,23.99,24.15,138200.0,21.2555,21.406,21.2466,21.3883,138200.0
2005-11-08 10:20:00,24.13,24.19,24.12,24.14,49800.0,21.3706,21.4237,21.3617,21.3794,49800.0
2005-11-08 10:30:00,24.14,24.18,24.07,24.11,67800.0,21.3794,21.4149,21.3175,21.3529,67800.0
2005-11-08 10:40:00,24.11,24.12,24.07,24.11,26400.0,21.3529,21.3617,21.3175,21.3529,26400.0
2005-11-08 10:50:00,24.11,24.16,24.1,24.13,52400.0,21.3529,21.3972,21.344,21.3706,52400.0
2005-11-08 11:00:00,24.14,24.18,24.11,24.17,31000.0,21.3794,21.4149,21.3529,21.406,31000.0
2005-11-08 11:10:00,24.18,24.2,24.15,24.18,42000.0,21.4149,21.4326,21.3883,21.4149,42000.0
2005-11-08 11:20:00,24.2,24.23,24.18,24.22,46800.0,21.4326,21.4592,21.4149,21.4503,46800.0
2005-11-08 11:30:00,24.22,24.23,24.16,24.18,18800.0,21.4503,21.4592,21.3972,21.4149,18800.0
2005-11-08 11:40:00,24.18,24.2,24.16,24.2,50200.0,21.4149,21.4326,21.3972,21.4326,50200.0
2005-11-08 11:50:00,24.2,24.2,24.15,24.15,79000.0,21.4326,21.4326,21.3883,21.3883,79000.0
2005-11-08 12:00:00,24.16,24.17,24.13,24.14,32800.0,21.3972,21.406,21.3706,21.3794,32800.0
2005-11-08 12:10:00,24.14,24.16,24.14,24.14,34200.0,21.3794,21.3972,21.3794,21.3794,34200.0
2005-11-08 12:20:00,24.15,24.16,24.13,24.14,12600.0,21.3883,21.3972,21.3706,21.3794,12600.0
2005-11-08 12:30:00,24.15,24.15,24.12,24.13,18600.0,21.3883,21.3883,21.3617,21.3706,18600.0
2005-11-08 12:40:00,24.13,24.13,24.11,24.13,9800.0,21.3706,21.3706,21.3529,21.3706,9800.0
2005-11-08 12:50:00,24.12,24.13,24.07,24.12,34400.0,21.3617,21.3706,21.3175,21.3617,34400.0
2005-11-08 13:00:00,24.11,24.11,24.03,24.03,28200.0,21.3529,21.3529,21.282,21.282,28200.0
2005-11-08 13:10:00,24.03,24.06,24.0,24.06,27800.0,21.282,21.3086,21.2555,21.3086,27800.0
2005-11-08 13:20:00,24.06,24.11,24.06,24.09,29200.0,21.3086,21.3529,21.3086,21.3352,29200.0
2005-11-08 13:30:00,24.08,24.1,24.02,24.03,24200.0,21.3263,21.344,21.2732,21.282,24200.0
2005-11-08 13:40:00,24.04,24.04,23.97,23.98,41200.0,21.2909,21.2909,21.2289,21.2377,41200.0
2005-11-08 13:50:00,23.98,24.04,23.97,24.04,51800.0,21.2377,21.2909,21.2289,21.2909,51800.0
2005-11-08 14:00:00,24.04,24.08,24.03,24.06,10000.0,21.2909,21.3263,21.282,21.3086,10000.0
2005-11-08 14:10:00,24.06,24.06,23.99,23.99,63800.0,21.3086,21.3086,21.2466,21.2466,63800.0
2005-11-08 14:20:00,24.0,24.06,24.0,24.02,22000.0,21.2555,21.3086,21.2555,21.2732,22000.0
2005-11-08 14:30:00,24.02,24.05,23.99,24.04,29800.0,21.2732,21.2997,21.2466,21.2909,29800.0
2005-11-08 14:40:00,24.03,24.08,24.01,24.05,21200.0,21.282,21.3263,21.2643,21.2997,21200.0
2005-11-08 14:50:00,24.04,24.04,24.0,24.02,9000.0,21.2909,21.2909,21.2555,21.2732,9000.0
2005-11-08 15:00:00,24.02,24.04,24.0,24.04,17400.0,21.2732,21.2909,21.2555,21.2909,17400.0
2005-11-08 15:10:00,24.03,24.11,24.03,24.09,23200.0,21.282,21.3529,21.282,21.3352,23200.0
2005-11-08 15:20:00,24.09,24.14,24.09,24.14,31400.0,21.3352,21.3794,21.3352,21.3794,31400.0
2005-11-08 15:30:00,24.14,24.14,24.08,24.09,30000.0,21.3794,21.3794,21.3263,21.3352,30000.0
2005-11-08 15:40:00,24.09,24.09,24.03,24.03,33600.0,21.3352,21.3352,21.282,21.282,33600.0
2005-11-08 15:50:00,24.03,24.06,23.98,23.99,212400.0,21.282,21.3086,21.2377,21.2466,212400.0
2005-11-09 09:30:00,24.02,24.08,23.96,24.03,92000.0,21.2732,21.3263,21.22,21.282,92000.0
2005-11-09 09:40:00,24.03,24.09,23.97,24.07,67600.0,21.282,21.3352,21.2289,21.3175,67600.0
2005-11-09 09:50:00,24.08,24.18,24.08,24.14,79800.0,21.3263,21.4149,21.3263,21.3794,79800.0
2005-11-09 10:00:00,24.14,24.2,24.1,24.17,25600.0,21.3794,21.4326,21.344,21.406,25600.0
2005-11-09 10:10:00,24.17,24.23,24.1,24.13,58800.0,21.406,21.4592,21.344,21.3706,58800.0
2005-11-09 10:20:00,24.14,24.2,24.1,24.2,83400.0,21.3794,21.4326,21.344,21.4326,83400.0
2005-11-09 10:30:00,24.2,24.25,24.18,24.24,53400.0,21.4326,21.4769,21.4149,21.468,53400.0
2005-11-09 10:40:00,24.25,24.25,24.22,24.25,12200.0,21.4769,21.4769,21.4503,21.4769,12200.0
2005-11-09 10:50:00,24.25,24.25,24.14,24.14,80000.0,21.4769,21.4769,21.3794,21.3794,80000.0
2005-11-09 11:00:00,24.13,24.14,24.1,24.12,21000.0,21.3706,21.3794,21.344,21.3617,21000.0
2005-11-09 11:10:00,24.11,24.11,24.08,24.08,62400.0,21.3529,21.3529,21.3263,21.3263,62400.0
2005-11-09 11:20:00,24.08,24.1,24.06,24.06,94200.0,21.3263,21.344,21.3086,21.3086,94200.0
2005-11-09 11:30:00,24.06,24.12,24.06,24.1,60200.0,21.3086,21.3617,21.3086,21.344,60200.0
2005-11-09 11:40:00,24.1,24.13,24.1,24.12,28400.0,21.344,21.3706,21.344,21.3617,28400.0
2005-11-09 11:50:00,24.12,24.13,24.11,24.11,10400.0,21.3617,21.3706,21.3529,21.3529,10400.0
2005-11-09 12:00:00,24.11,24.11,24.1,24.11,25600.0,21.3529,21.3529,21.344,21.3529,25600.0
2005-11-09 12:10:00,24.11,24.12,24.1,24.12,47000.0,21.3529,21.3617,21.344,21.3617,47000.0
2005-11-09 12:20:00,24.12,24.19,24.12,24.15,81600.0,21.3617,21.4237,21.3617,21.3883,81600.0
2005-11-09 12:30:00,24.14,24.16,24.13,24.14,127200.0,21.3794,21.3972,21.3706,21.3794,127200.0
2005-11-09 12:40:00,24.14,24.16,24.11,24.16,31800.0,21.3794,21.3972,21.3529,21.3972,31800.0
2005-11-09 12:50:00,24.15,24.2,24.15,24.17,10400.0,21.3883,21.4326,21.3883,21.406,10400.0
2005-11-09 13:00:00,24.18,24.2,24.16,24.19,17800.0,21.4149,21.4326,21.3972,21.4237,17800.0
2005-11-09 13:10:00,24.19,24.19,24.15,24.16,20400.0,21.4237,21.4237,21.3883,21.3972,20400.0
2005-11-09 13:20:00,24.17,24.17,24.1,24.11,27800.0,21.406,21.406,21.344,21.3529,27800.0
2005-11-09 13:30:00,24.11,24.12,24.1,24.1,21400.0,21.3529,21.3617,21.344,21.344,21400.0
2005-11-09 13:40:00,24.1,24.12,24.1,24.1,20000.0,21.344,21.3617,21.344,21.344,20000.0
2005-11-09 13:50:00,24.1,24.11,24.06,24.08,69000.0,21.344,21.3529,21.3086,21.3263,69000.0
2005-11-09 14:00:00,24.08,24.11,24.06,24.09,73600.0,21.3263,21.3529,21.3086,21.3352,73600.0
2005-11-09 14:10:00,24.08,24.12,24.08,24.1,14200.0,21.3263,21.3617,21.3263,21.344,14200.0
2005-11-09 14:20:00,24.11,24.11,24.06,24.09,39400.0,21.3529,21.3529,21.3086,21.3352,39400.0
2005-11-09 14:30:00,24.09,24.12,24.07,24.12,49200.0,21.3352,21.3617,21.3175,21.3617,49200.0
2005-11-09 14:40:00,24.13,24.14,24.02,24.02,19000.0,21.3706,21.3794,21.2732,21.2732,19000.0
2005-11-09 14:50:00,24.02,24.04,23.99,24.01,47400.0,21.2732,21.2909,21.2466,21.2643,47400.0
2005-11-09 15:00:00,24.0,24.03,23.98,24.0,45600.0,21.2555,21.282,21.2377,21.2555,45600.0
2005-11-09 15:10:00,24.01,24.08,23.96,24.03,57200.0,21.2643,21.3263,21.22,21.282,57200.0
2005-11-09 15:20:00,24.03,24.08,24.01,24.07,43800.0,21.282,21.3263,21.2643,21.3175,43800.0
2005-11-09 15:30:00,24.08,24.1,24.07,24.09,59200.0,21.3263,21.344,21.3175,21.3352,59200.0
2005-11-09 15:40:00,24.09,24.09,24.03,24.06,49400.0,21.3352,21.3352,21.282,21.3086,49400.0
2005-11-09 15:50:00,24.06,24.1,24.05,24.07,76000.0,21.3086,21.344,21.2997,21.3175,76000.0
2005-11-10 09:30:00,24.18,24.21,23.96,24.01,96400.0,21.4149,21.4414,21.22,21.2643,96400.0
2005-11-10 09:40:00,24.03,24.13,24.02,24.1,27400.0,21.282,21.3706,21.2732,21.344,27400.0
2005-11-10 09:50:00,24.09,24.12,24.03,24.04,54800.0,21.3352,21.3617,21.282,21.2909,54800.0
2005-11-10 10:00:00,24.03,24.05,23.95,23.98,27000.0,21.282,21.2997,21.2112,21.2377,27000.0
2005-11-10 10:10:00,23.96,23.98,23.91,23.92,36400.0,21.22,21.2377,21.1758,21.1846,36400.0
2005-11-10 10:20:00,23.93,24.0,23.92,24.0,25600.0,21.1935,21.2555,21.1846,21.2555,25600.0
2005-11-10 10:30:00,23.99,24.03,23.99,24.0,36600.0,21.2466,21.282,21.2466,21.2555,36600.0
2005-11-10 10:40:00,23.99,23.99,23.88,23.89,40800.0,21.2466,21.2466,21.1492,21.158,40800.0
2005-11-10 10:50:00,23.89,24.0,23.89,24.0,31400.0,21.158,21.2555,21.158,21.2555,31400.0
2005-11-10 11:00:00,24.0,24.05,24.0,24.04,22200.0,21.2555,21.2997,21.2555,21.2909,22200.0
2005-11-10 11:10:00,24.05,24.05,24.0,24.05,16000.0,21.2997,21.2997,21.2555,21.2997,16000.0
2005-11-10 11:20:00,24.05,24.05,24.03,24.05,20400.0,21.2997,21.2997,21.282,21.2997,20400.0
2005-11-10 11:30:00,24.05,24.05,23.97,23.98,19200.0,21.2997,21.2997,21.2289,21.2377,19200.0
2005-11-10 11:40:00,23.99,24.04,23.96,23.96,14600.0,21.2466,21.2909,21.22,21.22,14600.0
2005-11-10 11:50:00,23.96,24.07,23.96,24.05,47600.0,21.22,21.3175,21.22,21.2997,47600.0
2005-11-10 12:00:00,24.05,24.06,24.03,24.06,6200.0,21.2997,21.3086,21.282,21.3086,6200.0
2005-11-10 12:10:00,24.06,24.06,24.04,24.06,8200.0,21.3086,21.3086,21.2909,21.3086,8200.0
2005-11-10 12:20:00,24.04,24.12,24.03,24.1,32200.0,21.2909,21.3617,21.282,21.344,32200.0
2005-11-10 12:30:00,24.11,24.14,24.09,24.1,5400.0,21.3529,21.3794,21.3352,21.344,5400.0
2005-11-10 12:40:00,24.11,24.12,24.09,24.12,7600.0,21.3529,21.3617,21.3352,21.3617,7600.0
2005-11-10 12:50:00,24.11,24.13,24.08,24.11,11600.0,21.3529,21.3706,21.3263,21.3529,11600.0
2005-11-10 13:00:00,24.11,24.22,24.1,24.22,82600.0,21.3529,21.4503,21.344,21.4503,82600.0
2005-11-10 13:10:00,24.22,24.22,24.18,24.19,42200.0,21.4503,21.4503,21.4149,21.4237,42200.0
2005-11-10 13:20:00,24.2,24.2,24.16,24.17,17000.0,21.4326,21.4326,21.3972,21.406,17000.0
2005-11-10 13:30:00,24.19,24.22,24.15,24.2,25000.0,21.4237,21.4503,21.3883,21.4326,25000.0
2005-11-10 13:40:00,24.2,24.27,24.2,24.2,76400.0,21.4326,21.4946,21.4326,21.4326,76400.0
2005-11-10 13:50:00,24.22,24.34,24.2,24.32,60800.0,21.4503,21.5566,21.4326,21.5389,60800.0
2005-11-10 14:00:00,24.32,24.35,24.28,24.31,39200.0,21.5389,21.5654,21.5034,21.53,39200.0
2005-11-10 14:10:00,24.31,24.35,24.3,24.35,47000.0,21.53,21.5654,21.5212,21.5654,47000.0
2005-11-10 14:20:00,24.35,24.37,24.31,24.37,37400.0,21.5654,21.5831,21.53,21.5831,37400.0
2005-11-10 14:30:00,24.37,24.42,24.37,24.38,39200.0,21.5831,21.6274,21.5831,21.592,39200.0
2005-11-10 14:40:00,24.38,24.39,24.36,24.38,31600.0,21.592,21.6009,21.5743,21.592,31600.0
2005-11-10 14:50:00,24.38,24.39,24.35,24.35,61000.0,21.592,21.6009,21.5654,21.5654,61000.0
2005-11-10 15:00:00,24.35,24.38,24.32,24.36,42800.0,21.5654,21.592,21.5389,21.5743,42800.0
2005-11-10 15:10:00,24.36,24.37,24.34,24.36,27000.0,21.5743,21.5831,21.5566,21.5743,27000.0
2005-11-10 15:20:00,24.36,24.4,24.31,24.32,25000.0,21.5743,21.6097,21.53,21.5389,25000.0
2005-11-10 15:30:00,24.33,24.34,24.31,24.31,32800.0,21.5477,21.5566,21.53,21.53,32800.0
2005-11-10 15:40:00,24.31,24.35,24.28,24.29,40600.0,21.53,21.5654,21.5034,21.5123,40600.0
2005-11-10 15:50:00,24.29,24.36,24.29,24.36,78200.0,21.5123,21.5743,21.5123,21.5743,78200.0
2005-11-11 09:30:00,24.38,24.47,24.33,24.43,82600.0,21.592,21.6717,21.5477,21.6363,82600.0
2005-11-11 09:40:00,24.43,24.5,24.4,24.49,97600.0,21.6363,21.6983,21.6097,21.6894,97600.0
2005-11-11 09:50:00,24.49,24.51,24.47,24.49,100600.0,21.6894,21.7071,21.6717,21.6894,100600.0
2005-11-11 10:00:00,24.5,24.5,24.42,24.45,70200.0,21.6983,21.6983,21.6274,21.654,70200.0
2005-11-11 10:10:00,24.45,24.45,24.35,24.35,122200.0,21.654,21.654,21.5654,21.5654,122200.0
2005-11-11 10:20:00,24.36,24.4,24.33,24.35,77600.0,21.5743,21.6097,21.5477,21.5654,77600.0
2005-11-11 10:30:00,24.35,24.38,24.34,24.37,55200.0,21.5654,21.592,21.5566,21.5831,55200.0
2005-11-11 10:40:00,24.38,24.4,24.35,24.4,57600.0,21.592,21.6097,21.5654,21.6097,57600.0
2005-11-11 10:50:00,24.4,24.42,24.39,24.41,53200.0,21.6097,21.6274,21.6009,21.6186,53200.0
2005-11-11 11:00:00,24.41,24.44,24.33,24.35,64800.0,21.6186,21.6451,21.5477,21.5654,64800.0
2005-11-11 11:10:00,24.35,24.4,24.33,24.33,43400.0,21.5654,21.6097,21.5477,21.5477,43400.0
2005-11-11 11:20:00,24.33,24.35,24.32,24.34,41000.0,21.5477,21.5654,21.5389,21.5566,41000.0
2005-11-11 11:30:00,24.33,24.34,24.29,24.3,46600.0,21.5477,21.5566,21.5123,21.5212,46600.0
2005-11-11 11:40:00,24.3,24.32,24.28,24.29,38600.0,21.5212,21.5389,21.5034,21.5123,38600.0
2005-11-11 11:50:00,24.29,24.29,24.25,24.26,22400.0,21.5123,21.5123,21.4769,21.4857,22400.0
2005-11-11 12:00:00,24.26,24.29,24.24,24.29,61400.0,21.4857,21.5123,21.468,21.5123,61400.0
2005-11-11 12:10:00,24.29,24.31,24.29,24.31,26400.0,21.5123,21.53,21.5123,21.53,26400.0
2005-11-11 12:20:00,24.31,24.31,24.3,24.31,35600.0,21.53,21.53,21.5212,21.53,35600.0
2005-11-11 12:30:00,24.3,24.31,24.26,24.26,45800.0,21.5212,21.53,21.4857,21.4857,45800.0
2005-11-11 12:40:00,24.26,24.27,24.25,24.25,16600.0,21.4857,21.4946,21.4769,21.4769,16600.0
2005-11-11 12:50:00,24.25,24.26,24.2,24.2,33600.0,21.4769,21.4857,21.4326,21.4326,33600.0
2005-11-11 13:00:00,24.2,24.2,24.17,24.17,51400.0,21.4326,21.4326,21.406,21.406,51400.0
2005-11-11 13:10:00,24.18,24.18,24.14,24.16,37600.0,21.4149,21.4149,21.3794,21.3972,37600.0
2005-11-11 13:20:00,24.16,24.21,24.13,24.2,116400.0,21.3972,21.4414,21.3706,21.4326,116400.0
2005-11-11 13:30:00,24.21,24.25,24.18,24.18,101000.0,21.4414,21.4769,21.4149,21.4149,101000.0
2005-11-11 13:40:00,24.2,24.2,24.16,24.18,39600.0,21.4326,21.4326,21.3972,21.4149,39600.0
2005-11-11 13:50:00,24.18,24.2,24.17,24.19,50400.0,21.4149,21.4326,21.406,21.4237,50400.0
2005-11-11 14:00:00,24.2,24.22,24.18,24.22,33200.0,21.4326,21.4503,21.4149,21.4503,33200.0
2005-11-11 14:10:00,24.23,24.34,24.18,24.27,86800.0,21.4592,21.5566,21.4149,21.4946,86800.0
2005-11-11 14:20:00,24.27,24.29,24.22,24.24,58600.0,21.4946,21.5123,21.4503,21.468,58600.0
2005-11-11 14:30:00,24.24,24.36,24.24,24.36,62400.0,21.468,21.5743,21.468,21.5743,62400.0
2005-11-11 14:40:00,24.35,24.36,24.32,24.35,36000.0,21.5654,21.5743,21.5389,21.5654,36000.0
2005-11-11 14:50:00,24.35,24.36,24.34,24.35,62000.0,21.5654,21.5743,21.5566,21.5654,62000.0
2005-11-11 15:00:00,24.35,24.36,24.34,24.35,35800.0,21.5654,21.5743,21.5566,21.5654,35800.0
2005-11-11 15:10:00,24.35,24.39,24.35,24.38,29800.0,21.5654,21.6009,21.5654,21.592,29800.0
2005-11-11 15:20:00,24.36,24.41,24.35,24.41,46800.0,21.5743,21.6186,21.5654,21.6186,46800.0
2005-11-11 15:30:00,24.41,24.46,24.39,24.44,61200.0,21.6186,21.6629,21.6009,21.6451,61200.0
2005-11-11 15:40:00,24.44,24.45,24.39,24.43,38400.0,21.6451,21.654,21.6009,21.6363,38400.0
2005-11-11 15:50:00,24.43,24.44,24.38,24.43,103800.0,21.6363,21.6451,21.592,21.6363,103800.0
2005-11-14 09:30:00,24.6,24.6,24.41,24.55,169600.0,21.7868,21.7868,21.6186,21.7426,169600.0
2005-11-14 09:40:00,24.53,24.57,24.49,24.52,69800.0,21.7248,21.7603,21.6894,21.716,69800.0
2005-11-14 09:50:00,24.52,24.52,24.47,24.51,100200.0,21.716,21.716,21.6717,21.7071,100200.0
2005-11-14 10:00:00,24.51,24.59,24.5,24.59,57200.0,21.7071,21.778,21.6983,21.778,57200.0
2005-11-14 10:10:00,24.58,24.71,24.58,24.71,50600.0,21.7691,21.8843,21.7691,21.8843,50600.0
2005-11-14 10:20:00,24.7,24.72,24.58,24.61,70000.0,21.8754,21.8931,21.7691,21.7957,70000.0
2005-11-14 10:30:00,24.61,24.66,24.61,24.66,35400.0,21.7957,21.84,21.7957,21.84,35400.0
2005-11-14 10:40:00,24.64,24.65,24.46,24.46,35800.0,21.8223,21.8311,21.6629,21.6629,35800.0
2005-11-14 10:50:00,24.47,24.48,24.4,24.41,36400.0,21.6717,21.6806,21.6097,21.6186,36400.0
2005-11-14 11:00:00,24.41,24.42,24.36,24.42,76400.0,21.6186,21.6274,21.5743,21.6274,76400.0
2005-11-14 11:10:00,24.42,24.48,24.39,24.46,45600.0,21.6274,21.6806,21.6009,21.6629,45600.0
2005-11-14 11:20:00,24.46,24.52,24.42,24.52,48400.0,21.6629,21.716,21.6274,21.716,48400.0
2005-11-14 11:30:00,24.52,24.53,24.5,24.53,28000.0,21.716,21.7248,21.6983,21.7248,28000.0
2005-11-14 11:40:00,24.53,24.54,24.49,24.5,61600.0,21.7248,21.7337,21.6894,21.6983,61600.0
2005-11-14 11:50:00,24.5,24.54,24.47,24.52,82000.0,21.6983,21.7337,21.6717,21.716,82000.0
2005-11-14 12:00:00,24.52,24.57,24.52,24.57,32600.0,21.716,21.7603,21.716,21.7603,32600.0
2005-11-14 12:10:00,24.57,24.6,24.55,24.6,28600.0,21.7603,21.7868,21.7426,21.7868,28600.0
2005-11-14 12:20:00,24.6,24.63,24.5,24.52,39800.0,21.7868,21.8134,21.6983,21.716,39800.0
2005-11-14 12:30:00,24.51,24.54,24.51,24.53,9600.0,21.7071,21.7337,21.7071,21.7248,9600.0
2005-11-14 12:40:00,24.53,24.54,24.51,24.51,26200.0,21.7248,21.7337,21.7071,21.7071,26200.0
2005-11-14 12:50:00,24.51,24.51,24.47,24.49,35200.0,21.7071,21.7071,21.6717,21.6894,35200.0
2005-11-14 13:00:00,24.5,24.52,24.49,24.51,28600.0,21.6983,21.716,21.6894,21.7071,28600.0
2005-11-14 13:10:00,24.51,24.54,24.51,24.53,48600.0,21.7071,21.7337,21.7071,21.7248,48600.0
2005-11-14 13:20:00,24.52,24.55,24.51,24.55,49400.0,21.716,21.7426,21.7071,21.7426,49400.0
2005-11-14 13:30:00,24.55,24.57,24.54,24.54,19400.0,21.7426,21.7603,21.7337,21.7337,19400.0
2005-11-14 13:40:00,24.55,24.59,24.53,24.58,44600.0,21.7426,21.778,21.7248,21.7691,44600.0
2005-11-14 13:50:00,24.58,24.61,24.57,24.61,27800.0,21.7691,21.7957,21.7603,21.7957,27800.0
2005-11-14 14:00:00,24.61,24.62,24.59,24.61,35400.0,21.7957,21.8046,21.778,21.7957,35400.0
2005-11-14 14:10:00,24.61,24.62,24.59,24.6,28400.0,21.7957,21.8046,21.778,21.7868,28400.0
2005-11-14 14:20:00,24.6,24.61,24.57,24.58,61000.0,21.7868,21.7957,21.7603,21.7691,61000.0
2005-11-14 14:30:00,24.6,24.62,24.59,24.6,35600.0,21.7868,21.8046,21.778,21.7868,35600.0
2005-11-14 14:40:00,24.6,24.61,24.6,24.61,22000.0,21.7868,21.7957,21.7868,21.7957,22000.0
2005-11-14 14:50:00,24.62,24.64,24.61,24.61,45000.0,21.8046,21.8223,21.7957,21.7957,45000.0
2005-11-14 15:00:00,24.62,24.64,24.61,24.64,43800.0,21.8046,21.8223,21.7957,21.8223,43800.0
2005-11-14 15:10:00,24.64,24.66,24.61,24.65,39000.0,21.8223,21.84,21.7957,21.8311,39000.0
2005-11-14 15:20:00,24.65,24.68,24.65,24.66,38000.0,21.8311,21.8577,21.8311,21.84,38000.0
2005-11-14 15:30:00,24.66,24.68,24.6,24.61,91400.0,21.84,21.8577,21.7868,21.7957,91400.0
2005-11-14 15:40:00,24.61,24.63,24.59,24.61,79800.0,21.7957,21.8134,21.778,21.7957,79800.0
2005-11-14 15:50:00,24.61,24.64,24.58,24.64,164000.0,21.7957,21.8223,21.7691,21.8223,164000.0
2005-11-15 09:30:00,24.5,24.6,24.48,24.57,130000.0,21.6983,21.7868,21.6806,21.7603,130000.0
2005-11-15 09:40:00,24.58,24.58,24.5,24.53,131200.0,21.7691,21.7691,21.6983,21.7248,131200.0
2005-11-15 09:50:00,24.55,24.65,24.54,24.62,51200.0,21.7426,21.8311,21.7337,21.8046,51200.0
2005-11-15 10:00:00,24.6,24.61,24.56,24.6,44800.0,21.7868,21.7957,21.7514,21.7868,44800.0
2005-11-15 10:10:00,24.6,24.68,24.6,24.64,25000.0,21.7868,21.8577,21.7868,21.8223,25000.0
2005-11-15 10:20:00,24.65,24.68,24.64,24.67,22000.0,21.8311,21.8577,21.8223,21.8488,22000.0
2005-11-15 10:30:00,24.68,24.75,24.59,24.61,50800.0,21.8577,21.9197,21.778,21.7957,50800.0
2005-11-15 10:40:00,24.62,24.69,24.62,24.65,42400.0,21.8046,21.8666,21.8046,21.8311,42400.0
2005-11-15 10:50:00,24.66,24.7,24.58,24.66,69600.0,21.84,21.8754,21.7691,21.84,69600.0
2005-11-15 11:00:00,24.68,24.68,24.62,24.64,38400.0,21.8577,21.8577,21.8046,21.8223,38400.0
2005-11-15 11:10:00,24.63,24.64,24.55,24.61,32800.0,21.8134,21.8223,21.7426,21.7957,32800.0
2005-11-15 11:20:00,24.61,24.68,24.59,24.62,39400.0,21.7957,21.8577,21.778,21.8046,39400.0
2005-11-15 11:30:00,24.62,24.63,24.6,24.61,21400.0,21.8046,21.8134,21.7868,21.7957,21400.0
2005-11-15 11:40:00,24.62,24.66,24.58,24.58,28000.0,21.8046,21.84,21.7691,21.7691,28000.0
2005-11-15 11:50:00,24.59,24.61,24.57,24.59,37400.0,21.778,21.7957,21.7603,21.778,37400.0
2005-11-15 12:00:00,24.59,24.67,24.57,24.61,57600.0,21.778,21.8488,21.7603,21.7957,57600.0
2005-11-15 12:10:00,24.61,24.83,24.61,24.75,129200.0,21.7957,21.9905,21.7957,21.9197,129200.0
2005-11-15 12:20:00,24.76,24.77,24.68,24.7,47200.0,21.9285,21.9374,21.8577,21.8754,47200.0
2005-11-15 12:30:00,24.69,24.7,24.65,24.68,23000.0,21.8666,21.8754,21.8311,21.8577,23000.0
2005-11-15 12:40:00,24.68,24.7,24.68,24.69,19400.0,21.8577,21.8754,21.8577,21.8666,19400.0
2005-11-15 12:50:00,24.7,24.7,24.66,24.7,22600.0,21.8754,21.8754,21.84,21.8754,22600.0
2005-11-15 13:00:00,24.69,24.71,24.67,24.67,29600.0,21.8666,21.8843,21.8488,21.8488,29600.0
2005-11-15 13:10:00,24.66,24.68,24.64,24.67,23400.0,21.84,21.8577,21.8223,21.8488,23400.0
2005-11-15 13:20:00,24.67,24.69,24.65,24.67,28800.0,21.8488,21.8666,21.8311,21.8488,28800.0
2005-11-15 13:30:00,24.68,24.68,24.66,24.66,18600.0,21.8577,21.8577,21.84,21.84,18600.0
2005-11-15 13:40:00,24.67,24.67,24.64,24.65,24800.0,21.8488,21.8488,21.8223,21.8311,24800.0
2005-11-15 13:50:00,24.64,24.67,24.63,24.65,28600.0,21.8223,21.8488,21.8134,21.8311,28600.0
2005-11-15 14:00:00,24.64,24.68,24.61,24.61,32600.0,21.8223,21.8577,21.7957,21.7957,32600.0
2005-11-15 14:10:00,24.61,24.66,24.6,24.61,49000.0,21.7957,21.84,21.7868,21.7957,49000.0
2005-11-15 14:20:00,24.61,24.68,24.61,24.66,47800.0,21.7957,21.8577,21.7957,21.84,47800.0
2005-11-15 14:30:00,24.66,24.66,24.61,24.61,33000.0,21.84,21.84,21.7957,21.7957,33000.0
2005-11-15 14:40:00,24.61,24.65,24.61,24.61,29800.0,21.7957,21.8311,21.7957,21.7957,29800.0
2005-11-15 14:50:00,24.63,24.63,24.53,24.53,46600.0,21.8134,21.8134,21.7248,21.7248,46600.0
2005-11-15 15:00:00,24.53,24.54,24.5,24.5,53400.0,21.7248,21.7337,21.6983,21.6983,53400.0
2005-11-15 15:10:00,24.5,24.5,24.46,24.49,62000.0,21.6983,21.6983,21.6629,21.6894,62000.0
2005-11-15 15:20:00,24.48,24.49,24.45,24.45,58400.0,21.6806,21.6894,21.654,21.654,58400.0
2005-11-15 15:30:00,24.45,24.51,24.45,24.48,154000.0,21.654,21.7071,21.654,21.6806,154000.0
2005-11-15 15:40:00,24.48,24.5,24.46,24.48,113800.0,21.6806,21.6983,21.6629,21.6806,113800.0
2005-11-15 15:50:00,24.47,24.5,24.41,24.43,189200.0,21.6717,21.6983,21.6186,21.6363,189200.0
2005-11-16 09:30:00,24.41,24.58,24.41,24.52,147000.0,21.6186,21.7691,21.6186,21.716,147000.0
2005-11-16 09:40:00,24.53,24.53,24.41,24.53,57800.0,21.7248,21.7248,21.6186,21.7248,57800.0
2005-11-16 09:50:00,24.53,24.7,24.53,24.7,73000.0,21.7248,21.8754,21.7248,21.8754,73000.0
2005-11-16 10:00:00,24.7,24.83,24.68,24.81,168000.0,21.8754,21.9905,21.8577,21.9728,168000.0
2005-11-16 10:10:00,24.79,24.92,24.79,24.9,137000.0,21.9551,22.0703,21.9551,22.0525,137000.0
2005-11-16 10:20:00,24.91,24.91,24.76,24.85,168800.0,22.0614,22.0614,21.9285,22.0083,168800.0
2005-11-16 10:30:00,24.85,24.91,24.82,24.87,101000.0,22.0083,22.0614,21.9817,22.026,101000.0
2005-11-16 10:40:00,24.86,24.91,24.86,24.91,62600.0,22.0171,22.0614,22.0171,22.0614,62600.0
2005-11-16 10:50:00,24.91,24.93,24.91,24.91,78600.0,22.0614,22.0791,22.0614,22.0614,78600.0
2005-11-16 11:00:00,24.92,24.92,24.79,24.83,227800.0,22.0703,22.0703,21.9551,21.9905,227800.0
2005-11-16 11:10:00,24.83,24.88,24.83,24.88,98200.0,21.9905,22.0348,21.9905,22.0348,98200.0
2005-11-16 11:20:00,24.88,24.88,24.8,24.86,141400.0,22.0348,22.0348,21.964,22.0171,141400.0
2005-11-16 11:30:00,24.86,24.88,24.85,24.88,348400.0,22.0171,22.0348,22.0083,22.0348,348400.0
2005-11-16 11:40:00,24.87,24.97,24.86,24.93,116000.0,22.026,22.1145,22.0171,22.0791,116000.0
2005-11-16 11:50:00,24.93,24.93,24.88,24.88,95400.0,22.0791,22.0791,22.0348,22.0348,95400.0
2005-11-16 12:00:00,24.88,24.89,24.86,24.87,105600.0,22.0348,22.0437,22.0171,22.026,105600.0
2005-11-16 12:10:00,24.88,24.91,24.87,24.87,63400.0,22.0348,22.0614,22.026,22.026,63400.0
2005-11-16 12:20:00,24.87,24.87,24.8,24.87,77200.0,22.026,22.026,21.964,22.026,77200.0
2005-11-16 12:30:00,24.86,24.88,24.86,24.86,56800.0,22.0171,22.0348,22.0171,22.0171,56800.0
2005-11-16 12:40:00,24.87,24.9,24.82,24.84,64200.0,22.026,22.0525,21.9817,21.9994,64200.0
2005-11-16 12:50:00,24.84,24.84,24.79,24.8,45800.0,21.9994,21.9994,21.9551,21.964,45800.0
2005-11-16 13:00:00,24.8,24.8,24.78,24.78,44600.0,21.964,21.964,21.9463,21.9463,44600.0
2005-11-16 13:10:00,24.78,24.79,24.73,24.73,99200.0,21.9463,21.9551,21.902,21.902,99200.0
2005-11-16 13:20:00,24.74,24.74,24.69,24.73,45600.0,21.9108,21.9108,21.8666,21.902,45600.0
2005-11-16 13:30:00,24.73,24.78,24.73,24.75,367600.0,21.902,21.9463,21.902,21.9197,367600.0
2005-11-16 13:40:00,24.77,24.78,24.72,24.75,96800.0,21.9374,21.9463,21.8931,21.9197,96800.0
2005-11-16 13:50:00,24.75,24.78,24.65,24.68,65200.0,21.9197,21.9463,21.8311,21.8577,65200.0
2005-11-16 14:00:00,24.68,24.7,24.63,24.64,191600.0,21.8577,21.8754,21.8134,21.8223,191600.0
2005-11-16 14:10:00,24.65,24.66,24.64,24.65,109000.0,21.8311,21.84,21.8223,21.8311,109000.0
2005-11-16 14:20:00,24.65,24.66,24.62,24.64,106200.0,21.8311,21.84,21.8046,21.8223,106200.0
2005-11-16 14:30:00,24.64,24.65,24.61,24.65,297600.0,21.8223,21.8311,21.7957,21.8311,297600.0
2005-11-16 14:40:00,24.65,24.65,24.61,24.62,110600.0,21.8311,21.8311,21.7957,21.8046,110600.0
2005-11-16 14:50:00,24.62,24.64,24.6,24.64,175600.0,21.8046,21.8223,21.7868,21.8223,175600.0
2005-11-16 15:00:00,24.64,24.65,24.59,24.63,99200.0,21.8223,21.8311,21.778,21.8134,99200.0
2005-11-16 15:10:00,24.63,24.63,24.55,24.56,83000.0,21.8134,21.8134,21.7426,21.7514,83000.0
2005-11-16 15:20:00,24.56,24.61,24.5,24.59,268800.0,21.7514,21.7957,21.6983,21.778,268800.0
2005-11-16 15:30:00,24.59,24.66,24.57,24.58,207800.0,21.778,21.84,21.7603,21.7691,207800.0
2005-11-16 15:40:00,24.59,24.61,24.5,24.58,193200.0,21.778,21.7957,21.6983,21.7691,193200.0
2005-11-16 15:50:00,24.58,24.64,24.51,24.51,368200.0,21.7691,21.8223,21.7071,21.7071,368200.0
2005-11-17 09:30:00,24.93,25.08,24.88,24.99,805800.0,22.0791,22.212,22.0348,22.1322,805800.0
2005-11-17 09:40:00,24.98,25.2,24.96,25.07,444200.0,22.1234,22.3182,22.1057,22.2031,444200.0
2005-11-17 09:50:00,25.07,25.35,25.07,25.34,506400.0,22.2031,22.4511,22.2031,22.4422,506400.0
2005-11-17 10:00:00,25.34,25.78,25.34,25.63,624400.0,22.4422,22.8319,22.4422,22.6991,624400.0
2005-11-17 10:10:00,25.61,25.86,25.52,25.86,563600.0,22.6813,22.9028,22.6016,22.9028,563600.0
2005-11-17 10:20:00,25.86,25.93,25.83,25.9,710800.0,22.9028,22.9648,22.8762,22.9382,710800.0
2005-11-17 10:30:00,25.9,26.24,25.81,26.22,913600.0,22.9382,23.2393,22.8585,23.2216,913600.0
2005-11-17 10:40:00,26.22,26.35,26.11,26.19,610200.0,23.2216,23.3367,23.1242,23.195,610200.0
2005-11-17 10:50:00,26.19,26.38,26.0,26.36,654200.0,23.195,23.3633,23.0267,23.3456,654200.0
2005-11-17 11:00:00,26.36,26.49,26.1,26.11,1362000.0,23.3456,23.4607,23.1153,23.1242,1362000.0
2005-11-17 11:10:00,26.11,26.22,26.04,26.1,657000.0,23.1242,23.2216,23.0622,23.1153,657000.0
2005-11-17 11:20:00,26.1,26.22,26.0,26.2,368000.0,23.1153,23.2216,23.0267,23.2039,368000.0
2005-11-17 11:30:00,26.2,26.34,26.07,26.3,416800.0,23.2039,23.3279,23.0887,23.2924,416800.0
2005-11-17 11:40:00,26.31,26.33,26.2,26.24,226600.0,23.3013,23.319,23.2039,23.2393,226600.0
2005-11-17 11:50:00,26.24,26.29,26.11,26.17,273600.0,23.2393,23.2836,23.1242,23.1773,273600.0
2005-11-17 12:00:00,26.17,26.24,26.17,26.2,136000.0,23.1773,23.2393,23.1773,23.2039,136000.0
2005-11-17 12:10:00,26.2,26.32,26.17,26.17,215000.0,23.2039,23.3102,23.1773,23.1773,215000.0
2005-11-17 12:20:00,26.17,26.22,26.03,26.09,269400.0,23.1773,23.2216,23.0533,23.1065,269400.0
2005-11-17 12:30:00,26.06,26.25,26.06,26.2,133400.0,23.0799,23.2482,23.0799,23.2039,133400.0
2005-11-17 12:40:00,26.18,26.25,26.15,26.22,84800.0,23.1862,23.2482,23.1596,23.2216,84800.0
2005-11-17 12:50:00,26.21,26.3,26.06,26.18,188000.0,23.2127,23.2924,23.0799,23.1862,188000.0
2005-11-17 13:00:00,26.17,26.23,26.15,26.22,124800.0,23.1773,23.2304,23.1596,23.2216,124800.0
2005-11-17 13:10:00,26.22,26.23,26.16,26.16,93800.0,23.2216,23.2304,23.1684,23.1684,93800.0
2005-11-17 13:20:00,26.16,26.2,25.95,26.0,219400.0,23.1684,23.2039,22.9825,23.0267,219400.0
2005-11-17 13:30:00,26.0,26.13,25.97,26.1,136600.0,23.0267,23.1419,23.0002,23.1153,136600.0
2005-11-17 13:40:00,26.1,26.11,25.99,25.99,118000.0,23.1153,23.1242,23.0179,23.0179,118000.0
2005-11-17 13:50:00,25.99,26.17,25.99,26.11,149000.0,23.0179,23.1773,23.0179,23.1242,149000.0
2005-11-17 14:00:00,26.1,26.23,26.09,26.22,133800.0,23.1153,23.2304,23.1065,23.2216,133800.0
2005-11-17 14:10:00,26.23,26.25,26.21,26.24,143200.0,23.2304,23.2482,23.2127,23.2393,143200.0
2005-11-17 14:20:00,26.25,26.37,26.24,26.36,257800.0,23.2482,23.3544,23.2393,23.3456,257800.0
2005-11-17 14:30:00,26.36,26.38,26.18,26.27,181200.0,23.3456,23.3633,23.1862,23.2659,181200.0
2005-11-17 14:40:00,26.26,26.27,26.11,26.17,177000.0,23.257,23.2659,23.1242,23.1773,177000.0
2005-11-17 14:50:00,26.16,26.28,26.14,26.22,169600.0,23.1684,23.2747,23.1507,23.2216,169600.0
2005-11-17 15:00:00,26.23,26.38,26.23,26.31,324200.0,23.2304,23.3633,23.2304,23.3013,324200.0
2005-11-17 15:10:00,26.32,26.38,26.29,26.33,369400.0,23.3102,23.3633,23.2836,23.319,369400.0
2005-11-17 15:20:00,26.33,26.45,26.33,26.42,408400.0,23.319,23.4253,23.319,23.3987,408400.0
2005-11-17 15:30:00,26.41,26.45,26.39,26.45,186400.0,23.3899,23.4253,23.3721,23.4253,186400.0
2005-11-17 15:40:00,26.45,26.54,26.43,26.54,418000.0,23.4253,23.505,23.4076,23.505,418000.0
2005-11-17 15:50:00,26.53,26.55,26.4,26.5,457400.0,23.4961,23.5139,23.381,23.4696,457400.0
2005-11-18 09:30:00,26.74,26.98,26.54,26.79,1777600.0,23.6821,23.8947,23.505,23.7264,1777600.0
2005-11-18 09:40:00,26.79,26.84,26.7,26.75,224400.0,23.7264,23.7707,23.6467,23.691,224400.0
2005-11-18 09:50:00,26.75,26.95,26.75,26.94,168400.0,23.691,23.8681,23.691,23.8593,168400.0
2005-11-18 10:00:00,26.94,27.14,26.93,27.08,295600.0,23.8593,24.0364,23.8504,23.9832,295600.0
2005-11-18 10:10:00,27.08,27.1,26.89,26.98,159200.0,23.9832,24.001,23.815,23.8947,159200.0
2005-11-18 10:20:00,26.98,26.98,26.92,26.93,133800.0,23.8947,23.8947,23.8415,23.8504,133800.0
2005-11-18 10:30:00,26.93,26.93,26.91,26.93,88000.0,23.8504,23.8504,23.8327,23.8504,88000.0
2005-11-18 10:40:00,26.93,26.98,26.92,26.97,114200.0,23.8504,23.8947,23.8415,23.8858,114200.0
2005-11-18 10:50:00,26.98,27.08,26.93,26.94,120800.0,23.8947,23.9832,23.8504,23.8593,120800.0
2005-11-18 11:00:00,26.94,26.96,26.8,26.8,252800.0,23.8593,23.877,23.7353,23.7353,252800.0
2005-11-18 11:10:00,26.81,26.9,26.76,26.88,149000.0,23.7441,23.8238,23.6998,23.8061,149000.0
2005-11-18 11:20:00,26.88,26.88,26.8,26.84,153200.0,23.8061,23.8061,23.7353,23.7707,153200.0
2005-11-18 11:30:00,26.84,26.85,26.69,26.71,160200.0,23.7707,23.7795,23.6378,23.6556,160200.0
2005-11-18 11:40:00,26.71,26.89,26.7,26.75,110000.0,23.6556,23.815,23.6467,23.691,110000.0
2005-11-18 11:50:00,26.75,26.75,26.7,26.75,64200.0,23.691,23.691,23.6467,23.691,64200.0
2005-11-18 12:00:00,26.74,26.9,26.74,26.82,100200.0,23.6821,23.8238,23.6821,23.753,100200.0
2005-11-18 12:10:00,26.8,26.84,26.76,26.77,86600.0,23.7353,23.7707,23.6998,23.7087,86600.0
2005-11-18 12:20:00,26.77,26.78,26.74,26.74,83800.0,23.7087,23.7175,23.6821,23.6821,83800.0
2005-11-18 12:30:00,26.74,26.75,26.6,26.64,118200.0,23.6821,23.691,23.5581,23.5936,118200.0
2005-11-18 12:40:00,26.64,26.71,26.64,26.69,66200.0,23.5936,23.6556,23.5936,23.6378,66200.0
2005-11-18 12:50:00,26.7,26.7,26.68,26.68,37400.0,23.6467,23.6467,23.629,23.629,37400.0
2005-11-18 13:00:00,26.68,26.68,26.67,26.68,31800.0,23.629,23.629,23.6201,23.629,31800.0
2005-11-18 13:10:00,26.68,26.7,26.68,26.7,38800.0,23.629,23.6467,23.629,23.6467,38800.0
2005-11-18 13:20:00,26.7,26.83,26.69,26.8,76600.0,23.6467,23.7618,23.6378,23.7353,76600.0
2005-11-18 13:30:00,26.81,26.82,26.77,26.81,55600.0,23.7441,23.753,23.7087,23.7441,55600.0
2005-11-18 13:40:00,26.81,26.89,26.8,26.86,66000.0,23.7441,23.815,23.7353,23.7884,66000.0
2005-11-18 13:50:00,26.87,26.9,26.86,26.86,28400.0,23.7973,23.8238,23.7884,23.7884,28400.0
2005-11-18 14:00:00,26.86,26.9,26.85,26.87,49600.0,23.7884,23.8238,23.7795,23.7973,49600.0
2005-11-18 14:10:00,26.88,26.88,26.83,26.85,70800.0,23.8061,23.8061,23.7618,23.7795,70800.0
2005-11-18 14:20:00,26.85,26.89,26.82,26.82,68000.0,23.7795,23.815,23.753,23.753,68000.0
2005-11-18 14:30:00,26.82,26.85,26.77,26.77,98400.0,23.753,23.7795,23.7087,23.7087,98400.0
2005-11-18 14:40:00,26.76,26.78,26.75,26.75,49000.0,23.6998,23.7175,23.691,23.691,49000.0
2005-11-18 14:50:00,26.75,26.75,26.72,26.72,90600.0,23.691,23.691,23.6644,23.6644,90600.0
2005-11-18 15:00:00,26.72,26.74,26.67,26.72,121000.0,23.6644,23.6821,23.6201,23.6644,121000.0
2005-11-18 15:10:00,26.72,26.72,26.67,26.68,181800.0,23.6644,23.6644,23.6201,23.629,181800.0
2005-11-18 15:20:00,26.68,26.68,26.62,26.65,101800.0,23.629,23.629,23.5758,23.6024,101800.0
2005-11-18 15:30:00,26.65,26.7,26.65,26.69,214000.0,23.6024,23.6467,23.6024,23.6378,214000.0
2005-11-18 15:40:00,26.69,26.77,26.68,26.74,182600.0,23.6378,23.7087,23.629,23.6821,182600.0
2005-11-18 15:50:00,26.75,26.79,26.71,26.71,185800.0,23.691,23.7264,23.6556,23.6556,185800.0
2005-11-21 09:30:00,26.56,26.7,26.46,26.54,505000.0,23.5227,23.6467,23.4341,23.505,505000.0
2005-11-21 09:40:00,26.54,26.55,26.47,26.48,102800.0,23.505,23.5139,23.443,23.4519,102800.0
2005-11-21 09:50:00,26.48,26.5,26.35,26.49,134600.0,23.4519,23.4696,23.3367,23.4607,134600.0
2005-11-21 10:00:00,26.49,26.55,26.49,26.5,79800.0,23.4607,23.5139,23.4607,23.4696,79800.0
2005-11-21 10:10:00,26.51,26.61,26.5,26.53,105800.0,23.4784,23.567,23.4696,23.4961,105800.0
2005-11-21 10:20:00,26.52,26.54,26.41,26.45,181600.0,23.4873,23.505,23.3899,23.4253,181600.0
2005-11-21 10:30:00,26.45,26.47,26.34,26.36,137000.0,23.4253,23.443,23.3279,23.3456,137000.0
2005-11-21 10:40:00,26.35,26.36,26.3,26.31,194800.0,23.3367,23.3456,23.2924,23.3013,194800.0
2005-11-21 10:50:00,26.31,26.41,26.31,26.38,87400.0,23.3013,23.3899,23.3013,23.3633,87400.0
2005-11-21 11:00:00,26.38,26.38,26.35,26.36,356600.0,23.3633,23.3633,23.3367,23.3456,356600.0
2005-11-21 11:10:00,26.35,26.36,26.33,26.35,142000.0,23.3367,23.3456,23.319,23.3367,142000.0
2005-11-21 11:20:00,26.34,26.36,26.34,26.36,54000.0,23.3279,23.3456,23.3279,23.3456,54000.0
2005-11-21 11:30:00,26.36,26.37,26.35,26.35,106200.0,23.3456,23.3544,23.3367,23.3367,106200.0
2005-11-21 11:40:00,26.35,26.36,26.35,26.35,61400.0,23.3367,23.3456,23.3367,23.3367,61400.0
2005-11-21 11:50:00,26.35,26.46,26.35,26.41,62000.0,23.3367,23.4341,23.3367,23.3899,62000.0
2005-11-21 12:00:00,26.42,26.44,26.41,26.42,92800.0,23.3987,23.4164,23.3899,23.3987,92800.0
2005-11-21 12:10:00,26.42,26.5,26.41,26.49,54800.0,23.3987,23.4696,23.3899,23.4607,54800.0
2005-11-21 12:20:00,26.49,26.5,26.46,26.5,44400.0,23.4607,23.4696,23.4341,23.4696,44400.0
2005-11-21 12:30:00,26.5,26.5,26.48,26.49,26800.0,23.4696,23.4696,23.4519,23.4607,26800.0
2005-11-21 12:40:00,26.5,26.55,26.48,26.54,41400.0,23.4696,23.5139,23.4519,23.505,41400.0
2005-11-21 12:50:00,26.54,26.57,26.52,26.54,45200.0,23.505,23.5316,23.4873,23.505,45200.0
2005-11-21 13:00:00,26.55,26.56,26.5,26.5,63600.0,23.5139,23.5227,23.4696,23.4696,63600.0
2005-11-21 13:10:00,26.51,26.53,26.5,26.5,69400.0,23.4784,23.4961,23.4696,23.4696,69400.0
2005-11-21 13:20:00,26.5,26.5,26.48,26.49,196400.0,23.4696,23.4696,23.4519,23.4607,196400.0
2005-11-21 13:30:00,26.49,26.52,26.46,26.52,94800.0,23.4607,23.4873,23.4341,23.4873,94800.0
2005-11-21 13:40:00,26.51,26.54,26.5,26.53,47600.0,23.4784,23.505,23.4696,23.4961,47600.0
2005-11-21 13:50:00,26.54,26.67,26.5,26.67,165400.0,23.505,23.6201,23.4696,23.6201,165400.0
2005-11-21 14:00:00,26.68,26.68,26.5,26.61,143200.0,23.629,23.629,23.4696,23.567,143200.0
2005-11-21 14:10:00,26.62,26.63,26.58,26.58,39200.0,23.5758,23.5847,23.5404,23.5404,39200.0
2005-11-21 14:20:00,26.6,26.67,26.59,26.64,40200.0,23.5581,23.6201,23.5493,23.5936,40200.0
2005-11-21 14:30:00,26.64,26.65,26.63,26.63,108600.0,23.5936,23.6024,23.5847,23.5847,108600.0
2005-11-21 14:40:00,26.64,26.66,26.63,26.65,57600.0,23.5936,23.6113,23.5847,23.6024,57600.0
2005-11-21 14:50:00,26.65,26.73,26.63,26.72,89400.0,23.6024,23.6733,23.5847,23.6644,89400.0
2005-11-21 15:00:00,26.72,26.72,26.66,26.7,120400.0,23.6644,23.6644,23.6113,23.6467,120400.0
2005-11-21 15:10:00,26.7,26.75,26.68,26.72,81000.0,23.6467,23.691,23.629,23.6644,81000.0
2005-11-21 15:20:00,26.72,26.73,26.7,26.72,31400.0,23.6644,23.6733,23.6467,23.6644,31400.0
2005-11-21 15:30:00,26.72,26.84,26.67,26.81,107400.0,23.6644,23.7707,23.6201,23.7441,107400.0
2005-11-21 15:40:00,26.81,26.88,26.79,26.83,181800.0,23.7441,23.8061,23.7264,23.7618,181800.0
2005-11-21 15:50:00,26.83,26.88,26.82,26.86,167400.0,23.7618,23.8061,23.753,23.7884,167400.0
2005-11-22 09:30:00,26.86,27.0,26.68,26.73,279800.0,23.7884,23.9124,23.629,23.6733,279800.0
2005-11-22 09:40:00,26.73,26.92,26.73,26.86,135200.0,23.6733,23.8415,23.6733,23.7884,135200.0
2005-11-22 09:50:00,26.85,26.88,26.84,26.85,98400.0,23.7795,23.8061,23.7707,23.7795,98400.0
2005-11-22 10:00:00,26.85,26.86,26.77,26.82,73400.0,23.7795,23.7884,23.7087,23.753,73400.0
2005-11-22 10:10:00,26.82,26.86,26.82,26.85,46400.0,23.753,23.7884,23.753,23.7795,46400.0
2005-11-22 10:20:00,26.85,26.85,26.71,26.71,76800.0,23.7795,23.7795,23.6556,23.6556,76800.0
2005-11-22 10:30:00,26.71,26.81,26.68,26.72,98400.0,23.6556,23.7441,23.629,23.6644,98400.0
2005-11-22 10:40:00,26.72,26.83,26.72,26.81,63000.0,23.6644,23.7618,23.6644,23.7441,63000.0
2005-11-22 10:50:00,26.81,26.84,26.77,26.77,84400.0,23.7441,23.7707,23.7087,23.7087,84400.0
2005-11-22 11:00:00,26.77,26.79,26.68,26.69,54400.0,23.7087,23.7264,23.629,23.6378,54400.0
2005-11-22 11:10:00,26.7,26.73,26.68,26.71,41600.0,23.6467,23.6733,23.629,23.6556,41600.0
2005-11-22 11:20:00,26.71,26.74,26.71,26.71,40600.0,23.6556,23.6821,23.6556,23.6556,40600.0
2005-11-22 11:30:00,26.71,26.72,26.66,26.68,115400.0,23.6556,23.6644,23.6113,23.629,115400.0
2005-11-22 11:40:00,26.67,26.68,26.65,26.65,45200.0,23.6201,23.629,23.6024,23.6024,45200.0
2005-11-22 11:50:00,26.65,26.66,26.59,26.59,42800.0,23.6024,23.6113,23.5493,23.5493,42800.0
2005-11-22 12:00:00,26.59,26.6,26.55,26.57,58000.0,23.5493,23.5581,23.5139,23.5316,58000.0
2005-11-22 12:10:00,26.57,26.58,26.53,26.56,100800.0,23.5316,23.5404,23.4961,23.5227,100800.0
2005-11-22 12:20:00,26.57,26.57,26.52,26.56,56200.0,23.5316,23.5316,23.4873,23.5227,56200.0
2005-11-22 12:30:00,26.56,26.56,26.54,26.54,53200.0,23.5227,23.5227,23.505,23.505,53200.0
2005-11-22 12:40:00,26.55,26.55,26.53,26.53,24400.0,23.5139,23.5139,23.4961,23.4961,24400.0
2005-11-22 12:50:00,26.54,26.54,26.5,26.5,28800.0,23.505,23.505,23.4696,23.4696,28800.0
2005-11-22 13:00:00,26.5,26.58,26.5,26.55,84400.0,23.4696,23.5404,23.4696,23.5139,84400.0
2005-11-22 13:10:00,26.54,26.56,26.51,26.51,53800.0,23.505,23.5227,23.4784,23.4784,53800.0
2005-11-22 13:20:00,26.52,26.52,26.47,26.5,135000.0,23.4873,23.4873,23.443,23.4696,135000.0
2005-11-22 13:30:00,26.5,26.51,26.43,26.51,53000.0,23.4696,23.4784,23.4076,23.4784,53000.0
2005-11-22 13:40:00,26.52,26.52,26.47,26.5,153000.0,23.4873,23.4873,23.443,23.4696,153000.0
2005-11-22 13:50:00,26.49,26.5,26.49,26.5,90400.0,23.4607,23.4696,23.4607,23.4696,90400.0
2005-11-22 14:00:00,26.51,26.71,26.5,26.7,125800.0,23.4784,23.6556,23.4696,23.6467,125800.0
2005-11-22 14:10:00,26.7,26.71,26.63,26.67,106800.0,23.6467,23.6556,23.5847,23.6201,106800.0
2005-11-22 14:20:00,26.68,26.74,26.67,26.72,70400.0,23.629,23.6821,23.6201,23.6644,70400.0
2005-11-22 14:30:00,26.72,26.75,26.71,26.71,77400.0,23.6644,23.691,23.6556,23.6556,77400.0
2005-11-22 14:40:00,26.71,26.75,26.7,26.75,280600.0,23.6556,23.691,23.6467,23.691,280600.0
2005-11-22 14:50:00,26.77,26.77,26.73,26.75,89800.0,23.7087,23.7087,23.6733,23.691,89800.0
2005-11-22 15:00:00,26.75,26.78,26.74,26.75,233000.0,23.691,23.7175,23.6821,23.691,233000.0
2005-11-22 15:10:00,26.75,26.83,26.75,26.82,164400.0,23.691,23.7618,23.691,23.753,164400.0
2005-11-22 15:20:00,26.82,26.86,26.8,26.84,66000.0,23.753,23.7884,23.7353,23.7707,66000.0
2005-11-22 15:30:00,26.85,26.85,26.83,26.83,139400.0,23.7795,23.7795,23.7618,23.7618,139400.0
2005-11-22 15:40:00,26.83,26.92,26.83,26.89,111600.0,23.7618,23.8415,23.7618,23.815,111600.0
2005-11-22 15:50:00,26.9,26.9,26.81,26.83,139600.0,23.8238,23.8238,23.7441,23.7618,139600.0
2005-11-23 09:30:00,26.72,26.86,26.68,26.73,383200.0,23.6644,23.7884,23.629,23.6733,383200.0
2005-11-23 09:40:00,26.71,26.75,26.63,26.65,63400.0,23.6556,23.691,23.5847,23.6024,63400.0
2005-11-23 09:50:00,26.64,26.75,26.64,26.68,30800.0,23.5936,23.691,23.5936,23.629,30800.0
2005-11-23 10:00:00,26.68,26.78,26.68,26.76,46800.0,23.629,23.7175,23.629,23.6998,46800.0
2005-11-23 10:10:00,26.77,26.77,26.66,26.68,83400.0,23.7087,23.7087,23.6113,23.629,83400.0
2005-11-23 10:20:00,26.68,26.7,26.59,26.61,107800.0,23.629,23.6467,23.5493,23.567,107800.0
2005-11-23 10:30:00,26.62,26.67,26.6,26.65,188200.0,23.5758,23.6201,23.5581,23.6024,188200.0
2005-11-23 10:40:00,26.66,26.67,26.63,26.66,58400.0,23.6113,23.6201,23.5847,23.6113,58400.0
2005-11-23 10:50:00,26.66,26.66,26.61,26.64,28200.0,23.6113,23.6113,23.567,23.5936,28200.0
2005-11-23 11:00:00,26.64,26.66,26.64,26.65,27600.0,23.5936,23.6113,23.5936,23.6024,27600.0
2005-11-23 11:10:00,26.65,26.68,26.64,26.68,79400.0,23.6024,23.629,23.5936,23.629,79400.0
2005-11-23 11:20:00,26.68,26.72,26.67,26.7,92800.0,23.629,23.6644,23.6201,23.6467,92800.0
2005-11-23 11:30:00,26.71,26.71,26.66,26.66,49200.0,23.6556,23.6556,23.6113,23.6113,49200.0
2005-11-23 11:40:00,26.66,26.67,26.63,26.64,157000.0,23.6113,23.6201,23.5847,23.5936,157000.0
2005-11-23 11:50:00,26.65,26.65,26.57,26.63,124600.0,23.6024,23.6024,23.5316,23.5847,124600.0
2005-11-23 12:00:00,26.64,26.65,26.63,26.63,29800.0,23.5936,23.6024,23.5847,23.5847,29800.0
2005-11-23 12:10:00,26.63,26.63,26.59,26.62,22400.0,23.5847,23.5847,23.5493,23.5758,22400.0
2005-11-23 12:20:00,26.61,26.61,26.59,26.6,24400.0,23.567,23.567,23.5493,23.5581,24400.0
2005-11-23 12:30:00,26.6,26.65,26.59,26.65,38600.0,23.5581,23.6024,23.5493,23.6024,38600.0
2005-11-23 12:40:00,26.65,26.65,26.61,26.65,35600.0,23.6024,23.6024,23.567,23.6024,35600.0
2005-11-23 12:50:00,26.64,26.67,26.64,26.66,45400.0,23.5936,23.6201,23.5936,23.6113,45400.0
2005-11-23 13:00:00,26.66,26.7,26.65,26.7,76400.0,23.6113,23.6467,23.6024,23.6467,76400.0
2005-11-23 13:10:00,26.69,26.7,26.66,26.67,66800.0,23.6378,23.6467,23.6113,23.6201,66800.0
2005-11-23 13:20:00,26.66,26.68,26.65,26.67,105600.0,23.6113,23.629,23.6024,23.6201,105600.0
2005-11-23 13:30:00,26.67,26.68,26.66,26.66,69800.0,23.6201,23.629,23.6113,23.6113,69800.0
2005-11-23 13:40:00,26.66,26.68,26.66,26.67,83400.0,23.6113,23.629,23.6113,23.6201,83400.0
2005-11-23 13:50:00,26.67,26.72,26.67,26.7,45600.0,23.6201,23.6644,23.6201,23.6467,45600.0
2005-11-23 14:00:00,26.71,26.72,26.7,26.71,60600.0,23.6556,23.6644,23.6467,23.6556,60600.0
2005-11-23 14:10:00,26.71,26.71,26.7,26.7,72800.0,23.6556,23.6556,23.6467,23.6467,72800.0
2005-11-23 14:20:00,26.71,26.73,26.68,26.7,89400.0,23.6556,23.6733,23.629,23.6467,89400.0
2005-11-23 14:30:00,26.7,26.74,26.7,26.71,88800.0,23.6467,23.6821,23.6467,23.6556,88800.0
2005-11-23 14:40:00,26.71,26.72,26.66,26.68,86800.0,23.6556,23.6644,23.6113,23.629,86800.0
2005-11-23 14:50:00,26.68,26.7,26.68,26.7,48600.0,23.629,23.6467,23.629,23.6467,48600.0
2005-11-23 15:00:00,26.7,26.7,26.63,26.63,76600.0,23.6467,23.6467,23.5847,23.5847,76600.0
2005-11-23 15:10:00,26.63,26.67,26.58,26.58,151000.0,23.5847,23.6201,23.5404,23.5404,151000.0
2005-11-23 15:20:00,26.59,26.65,26.58,26.62,48800.0,23.5493,23.6024,23.5404,23.5758,48800.0
2005-11-23 15:30:00,26.62,26.69,26.6,26.63,80800.0,23.5758,23.6378,23.5581,23.5847,80800.0
2005-11-23 15:40:00,26.64,26.7,26.6,26.69,85800.0,23.5936,23.6467,23.5581,23.6378,85800.0
2005-11-23 15:50:00,26.7,26.77,26.68,26.77,172800.0,23.6467,23.7087,23.629,23.7087,172800.0
2005-11-25 09:30:00,26.8,26.86,26.73,26.76,141200.0,23.7353,23.7884,23.6733,23.6998,141200.0
2005-11-25 09:40:00,26.74,26.83,26.73,26.75,45400.0,23.6821,23.7618,23.6733,23.691,45400.0
2005-11-25 09:50:00,26.75,26.79,26.73,26.77,29400.0,23.691,23.7264,23.6733,23.7087,29400.0
2005-11-25 10:00:00,26.77,26.77,26.73,26.74,18000.0,23.7087,23.7087,23.6733,23.6821,18000.0
2005-11-25 10:10:00,26.74,26.83,26.74,26.78,64600.0,23.6821,23.7618,23.6821,23.7175,64600.0
2005-11-25 10:20:00,26.78,26.86,26.78,26.8,38800.0,23.7175,23.7884,23.7175,23.7353,38800.0
2005-11-25 10:30:00,26.8,26.8,26.74,26.78,32400.0,23.7353,23.7353,23.6821,23.7175,32400.0
2005-11-25 10:40:00,26.78,26.79,26.75,26.76,32200.0,23.7175,23.7264,23.691,23.6998,32200.0
2005-11-25 10:50:00,26.76,26.77,26.73,26.75,35800.0,23.6998,23.7087,23.6733,23.691,35800.0
2005-11-25 11:00:00,26.75,26.8,26.74,26.77,30000.0,23.691,23.7353,23.6821,23.7087,30000.0
2005-11-25 11:10:00,26.77,26.81,26.77,26.79,28400.0,23.7087,23.7441,23.7087,23.7264,28400.0
2005-11-25 11:20:00,26.79,26.81,26.77,26.77,13800.0,23.7264,23.7441,23.7087,23.7087,13800.0
2005-11-25 11:30:00,26.77,26.79,26.75,26.75,28400.0,23.7087,23.7264,23.691,23.691,28400.0
2005-11-25 11:40:00,26.75,26.77,26.75,26.76,17000.0,23.691,23.7087,23.691,23.6998,17000.0
2005-11-25 11:50:00,26.76,26.8,26.75,26.8,20200.0,23.6998,23.7353,23.691,23.7353,20200.0
2005-11-25 12:00:00,26.8,26.83,26.8,26.82,22600.0,23.7353,23.7618,23.7353,23.753,22600.0
2005-11-25 12:10:00,26.82,26.83,26.82,26.82,17600.0,23.753,23.7618,23.753,23.753,17600.0
2005-11-25 12:20:00,26.82,26.94,26.82,26.92,37600.0,23.753,23.8593,23.753,23.8415,37600.0
2005-11-25 12:30:00,26.93,26.93,26.88,26.88,28800.0,23.8504,23.8504,23.8061,23.8061,28800.0
2005-11-25 12:40:00,26.88,26.93,26.84,26.84,38000.0,23.8061,23.8504,23.7707,23.7707,38000.0
2005-11-25 12:50:00,26.84,26.92,26.84,26.91,46400.0,23.7707,23.8415,23.7707,23.8327,46400.0
2005-11-25 13:00:00,26.91,26.91,26.91,26.91,32000.0,23.8327,23.8327,23.8327,23.8327,32000.0
2005-11-25 13:10:00,26.88,26.88,26.88,26.88,200.0,23.8061,23.8061,23.8061,23.8061,200.0
2005-11-25 13:20:00,26.88,26.88,26.88,26.88,0.0,23.8061,23.8061,23.8061,23.8061,0.0
2005-11-25 13:30:00,26.91,26.91,26.91,26.91,400.0,23.8327,23.8327,23.8327,23.8327,400.0
2005-11-25 13:40:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 13:50:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:00:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:10:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:20:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:30:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:40:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 14:50:00,26.91,26.91,26.91,26.91,1400.0,23.8327,23.8327,23.8327,23.8327,1400.0
2005-11-25 15:00:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:10:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-25 15:20:00,26.91,26.91,26.91,26.91,0.0,23.8327,23.8327,23.8327,23.8327,0.0
2005-11-28 09:30:00,26.8,26.93,26.76,26.82,121000.0,23.7353,23.8504,23.6998,23.753,121000.0
2005-11-28 09:40:00,26.83,26.84,26.6,26.68,160600.0,23.7618,23.7707,23.5581,23.629,160600.0
2005-11-28 09:50:00,26.68,26.73,26.5,26.54,137800.0,23.629,23.6733,23.4696,23.505,137800.0
2005-11-28 10:00:00,26.54,26.65,26.53,26.64,86400.0,23.505,23.6024,23.4961,23.5936,86400.0
2005-11-28 10:10:00,26.65,26.67,26.59,26.66,46200.0,23.6024,23.6201,23.5493,23.6113,46200.0
2005-11-28 10:20:00,26.66,26.67,26.61,26.63,95800.0,23.6113,23.6201,23.567,23.5847,95800.0
2005-11-28 10:30:00,26.63,26.74,26.63,26.72,54200.0,23.5847,23.6821,23.5847,23.6644,54200.0
2005-11-28 10:40:00,26.72,26.75,26.72,26.73,74600.0,23.6644,23.691,23.6644,23.6733,74600.0
2005-11-28 10:50:00,26.73,26.75,26.7,26.73,90800.0,23.6733,23.691,23.6467,23.6733,90800.0
2005-11-28 11:00:00,26.73,26.81,26.71,26.74,45800.0,23.6733,23.7441,23.6556,23.6821,45800.0
2005-11-28 11:10:00,26.75,26.77,26.71,26.74,49200.0,23.691,23.7087,23.6556,23.6821,49200.0
2005-11-28 11:20:00,26.75,26.78,26.73,26.74,70200.0,23.691,23.7175,23.6733,23.6821,70200.0
2005-11-28 11:30:00,26.74,26.77,26.73,26.75,88800.0,23.6821,23.7087,23.6733,23.691,88800.0
2005-11-28 11:40:00,26.76,26.86,26.75,26.86,47800.0,23.6998,23.7884,23.691,23.7884,47800.0
2005-11-28 11:50:00,26.84,26.89,26.81,26.83,37800.0,23.7707,23.815,23.7441,23.7618,37800.0
2005-11-28 12:00:00,26.83,26.86,26.79,26.8,37800.0,23.7618,23.7884,23.7264,23.7353,37800.0
2005-11-28 12:10:00,26.81,26.84,26.78,26.78,31000.0,23.7441,23.7707,23.7175,23.7175,31000.0
2005-11-28 12:20:00,26.78,26.8,26.73,26.73,37600.0,23.7175,23.7353,23.6733,23.6733,37600.0
2005-11-28 12:30:00,26.73,26.78,26.73,26.76,41800.0,23.6733,23.7175,23.6733,23.6998,41800.0
2005-11-28 12:40:00,26.78,26.8,26.69,26.69,24000.0,23.7175,23.7353,23.6378,23.6378,24000.0
2005-11-28 12:50:00,26.7,26.71,26.66,26.68,68600.0,23.6467,23.6556,23.6113,23.629,68600.0
2005-11-28 13:00:00,26.7,26.73,26.66,26.71,43000.0,23.6467,23.6733,23.6113,23.6556,43000.0
2005-11-28 13:10:00,26.71,26.72,26.66,26.71,37400.0,23.6556,23.6644,23.6113,23.6556,37400.0
2005-11-28 13:20:00,26.72,26.78,26.72,26.78,59400.0,23.6644,23.7175,23.6644,23.7175,59400.0
2005-11-28 13:30:00,26.78,26.8,26.75,26.75,39000.0,23.7175,23.7353,23.691,23.691,39000.0
2005-11-28 13:40:00,26.74,26.8,26.73,26.77,115600.0,23.6821,23.7353,23.6733,23.7087,115600.0
2005-11-28 13:50:00,26.79,26.81,26.78,26.78,52000.0,23.7264,23.7441,23.7175,23.7175,52000.0
2005-11-28 14:00:00,26.78,26.83,26.74,26.81,76600.0,23.7175,23.7618,23.6821,23.7441,76600.0
2005-11-28 14:10:00,26.82,26.85,26.8,26.8,40600.0,23.753,23.7795,23.7353,23.7353,40600.0
2005-11-28 14:20:00,26.8,26.9,26.8,26.9,119200.0,23.7353,23.8238,23.7353,23.8238,119200.0
2005-11-28 14:30:00,26.9,26.91,26.84,26.85,72800.0,23.8238,23.8327,23.7707,23.7795,72800.0
2005-11-28 14:40:00,26.84,26.85,26.83,26.83,69000.0,23.7707,23.7795,23.7618,23.7618,69000.0
2005-11-28 14:50:00,26.83,26.85,26.8,26.83,57400.0,23.7618,23.7795,23.7353,23.7618,57400.0
2005-11-28 15:00:00,26.83,26.85,26.83,26.85,79600.0,23.7618,23.7795,23.7618,23.7795,79600.0
2005-11-28 15:10:00,26.85,26.85,26.73,26.75,98200.0,23.7795,23.7795,23.6733,23.691,98200.0
2005-11-28 15:20:00,26.75,26.86,26.75,26.81,196000.0,23.691,23.7884,23.691,23.7441,196000.0
2005-11-28 15:30:00,26.81,26.82,26.78,26.78,80000.0,23.7441,23.753,23.7175,23.7175,80000.0
2005-11-28 15:40:00,26.78,26.8,26.77,26.78,77600.0,23.7175,23.7353,23.7087,23.7175,77600.0
2005-11-28 15:50:00,26.79,26.79,26.73,26.73,166800.0,23.7264,23.7264,23.6733,23.6733,166800.0
2005-11-29 09:30:00,26.76,26.93,26.7,26.92,191600.0,23.6998,23.8504,23.6467,23.8415,191600.0
2005-11-29 09:40:00,26.92,26.93,26.84,26.92,93600.0,23.8415,23.8504,23.7707,23.8415,93600.0
2005-11-29 09:50:00,26.92,27.04,26.88,26.91,326600.0,23.8415,23.9478,23.8061,23.8327,326600.0
2005-11-29 10:00:00,26.93,27.11,26.89,27.03,339000.0,23.8504,24.0098,23.815,23.939,339000.0
2005-11-29 10:10:00,27.03,27.13,26.99,27.13,62600.0,23.939,24.0275,23.9035,24.0275,62600.0
2005-11-29 10:20:00,27.13,27.2,27.03,27.07,94200.0,24.0275,24.0895,23.939,23.9744,94200.0
2005-11-29 10:30:00,27.07,27.1,27.0,27.06,58800.0,23.9744,24.001,23.9124,23.9655,58800.0
2005-11-29 10:40:00,27.06,27.06,26.96,26.96,75200.0,23.9655,23.9655,23.877,23.877,75200.0
2005-11-29 10:50:00,26.96,26.98,26.93,26.93,60600.0,23.877,23.8947,23.8504,23.8504,60600.0
2005-11-29 11:00:00,26.92,26.94,26.87,26.88,70400.0,23.8415,23.8593,23.7973,23.8061,70400.0
2005-11-29 11:10:00,26.88,26.89,26.83,26.86,67800.0,23.8061,23.815,23.7618,23.7884,67800.0
2005-11-29 11:20:00,26.86,26.9,26.79,26.84,75800.0,23.7884,23.8238,23.7264,23.7707,75800.0
2005-11-29 11:30:00,26.86,26.95,26.83,26.93,41600.0,23.7884,23.8681,23.7618,23.8504,41600.0
2005-11-29 11:40:00,26.92,26.93,26.88,26.89,39200.0,23.8415,23.8504,23.8061,23.815,39200.0
2005-11-29 11:50:00,26.88,26.89,26.86,26.88,51000.0,23.8061,23.815,23.7884,23.8061,51000.0
2005-11-29 12:00:00,26.89,26.89,26.86,26.86,36200.0,23.815,23.815,23.7884,23.7884,36200.0
2005-11-29 12:10:00,26.87,26.87,26.82,26.83,58200.0,23.7973,23.7973,23.753,23.7618,58200.0
2005-11-29 12:20:00,26.84,26.84,26.77,26.82,46200.0,23.7707,23.7707,23.7087,23.753,46200.0
2005-11-29 12:30:00,26.81,26.86,26.78,26.85,27400.0,23.7441,23.7884,23.7175,23.7795,27400.0
2005-11-29 12:40:00,26.84,26.86,26.83,26.84,45800.0,23.7707,23.7884,23.7618,23.7707,45800.0
2005-11-29 12:50:00,26.83,26.84,26.78,26.8,51200.0,23.7618,23.7707,23.7175,23.7353,51200.0
2005-11-29 13:00:00,26.8,26.81,26.77,26.8,28400.0,23.7353,23.7441,23.7087,23.7353,28400.0
2005-11-29 13:10:00,26.8,26.8,26.73,26.75,48200.0,23.7353,23.7353,23.6733,23.691,48200.0
2005-11-29 13:20:00,26.75,26.75,26.7,26.7,25000.0,23.691,23.691,23.6467,23.6467,25000.0
2005-11-29 13:30:00,26.71,26.71,26.63,26.67,78600.0,23.6556,23.6556,23.5847,23.6201,78600.0
2005-11-29 13:40:00,26.66,26.68,26.57,26.59,79200.0,23.6113,23.629,23.5316,23.5493,79200.0
2005-11-29 13:50:00,26.59,26.67,26.58,26.67,122400.0,23.5493,23.6201,23.5404,23.6201,122400.0
2005-11-29 14:00:00,26.67,26.69,26.64,26.67,29400.0,23.6201,23.6378,23.5936,23.6201,29400.0
2005-11-29 14:10:00,26.67,26.67,26.6,26.65,37000.0,23.6201,23.6201,23.5581,23.6024,37000.0
2005-11-29 14:20:00,26.65,26.68,26.63,26.64,34800.0,23.6024,23.629,23.5847,23.5936,34800.0
2005-11-29 14:30:00,26.64,26.7,26.62,26.64,70400.0,23.5936,23.6467,23.5758,23.5936,70400.0
2005-11-29 14:40:00,26.65,26.68,26.62,26.68,68200.0,23.6024,23.629,23.5758,23.629,68200.0
2005-11-29 14:50:00,26.68,26.69,26.64,26.68,42200.0,23.629,23.6378,23.5936,23.629,42200.0
2005-11-29 15:00:00,26.68,26.68,26.63,26.63,53600.0,23.629,23.629,23.5847,23.5847,53600.0
2005-11-29 15:10:00,26.64,26.68,26.63,26.64,52800.0,23.5936,23.629,23.5847,23.5936,52800.0
2005-11-29 15:20:00,26.63,26.72,26.61,26.72,88800.0,23.5847,23.6644,23.567,23.6644,88800.0
2005-11-29 15:30:00,26.72,26.72,26.68,26.7,54200.0,23.6644,23.6644,23.629,23.6467,54200.0
2005-11-29 15:40:00,26.7,26.76,26.67,26.67,83000.0,23.6467,23.6998,23.6201,23.6201,83000.0
2005-11-29 15:50:00,26.67,26.79,26.67,26.68,126000.0,23.6201,23.7264,23.6201,23.629,126000.0
2005-11-30 09:30:00,26.6,26.88,26.56,26.72,186600.0,23.5581,23.8061,23.5227,23.6644,186600.0
2005-11-30 09:40:00,26.72,26.79,26.67,26.79,36400.0,23.6644,23.7264,23.6201,23.7264,36400.0
2005-11-30 09:50:00,26.79,26.83,26.63,26.68,83800.0,23.7264,23.7618,23.5847,23.629,83800.0
2005-11-30 10:00:00,26.7,26.73,26.52,26.63,135800.0,23.6467,23.6733,23.4873,23.5847,135800.0
2005-11-30 10:10:00,26.63,26.63,26.6,26.63,54200.0,23.5847,23.5847,23.5581,23.5847,54200.0
2005-11-30 10:20:00,26.63,26.67,26.61,26.61,47400.0,23.5847,23.6201,23.567,23.567,47400.0
2005-11-30 10:30:00,26.61,26.66,26.58,26.61,58000.0,23.567,23.6113,23.5404,23.567,58000.0
2005-11-30 10:40:00,26.61,26.61,26.55,26.56,58800.0,23.567,23.567,23.5139,23.5227,58800.0
2005-11-30 10:50:00,26.56,26.6,26.56,26.6,55600.0,23.5227,23.5581,23.5227,23.5581,55600.0
2005-11-30 11:00:00,26.6,26.61,26.52,26.59,71200.0,23.5581,23.567,23.4873,23.5493,71200.0
2005-11-30 11:10:00,26.6,26.61,26.59,26.6,40400.0,23.5581,23.567,23.5493,23.5581,40400.0
2005-11-30 11:20:00,26.6,26.6,26.57,26.59,42200.0,23.5581,23.5581,23.5316,23.5493,42200.0
2005-11-30 11:30:00,26.58,26.61,26.58,26.61,52800.0,23.5404,23.567,23.5404,23.567,52800.0
2005-11-30 11:40:00,26.62,26.64,26.58,26.59,115000.0,23.5758,23.5936,23.5404,23.5493,115000.0
2005-11-30 11:50:00,26.6,26.66,26.6,26.65,71000.0,23.5581,23.6113,23.5581,23.6024,71000.0
2005-11-30 12:00:00,26.66,26.77,26.65,26.76,107800.0,23.6113,23.7087,23.6024,23.6998,107800.0
2005-11-30 12:10:00,26.75,26.77,26.69,26.73,60000.0,23.691,23.7087,23.6378,23.6733,60000.0
2005-11-30 12:20:00,26.73,26.76,26.73,26.75,17000.0,23.6733,23.6998,23.6733,23.691,17000.0
2005-11-30 12:30:00,26.75,26.77,26.73,26.74,13800.0,23.691,23.7087,23.6733,23.6821,13800.0
2005-11-30 12:40:00,26.74,26.81,26.72,26.81,23000.0,23.6821,23.7441,23.6644,23.7441,23000.0
2005-11-30 12:50:00,26.8,26.82,26.77,26.78,18200.0,23.7353,23.753,23.7087,23.7175,18200.0
2005-11-30 13:00:00,26.77,26.82,26.74,26.8,22600.0,23.7087,23.753,23.6821,23.7353,22600.0
2005-11-30 13:10:00,26.81,26.86,26.8,26.82,20800.0,23.7441,23.7884,23.7353,23.753,20800.0
2005-11-30 13:20:00,26.82,26.84,26.81,26.82,25200.0,23.753,23.7707,23.7441,23.753,25200.0
2005-11-30 13:30:00,26.81,26.82,26.75,26.79,29800.0,23.7441,23.753,23.691,23.7264,29800.0
2005-11-30 13:40:00,26.79,26.8,26.75,26.75,19200.0,23.7264,23.7353,23.691,23.691,19200.0
2005-11-30 13:50:00,26.75,26.75,26.62,26.65,113000.0,23.691,23.691,23.5758,23.6024,113000.0
2005-11-30 14:00:00,26.66,26.73,26.64,26.67,48000.0,23.6113,23.6733,23.5936,23.6201,48000.0
2005-11-30 14:10:00,26.67,26.74,26.67,26.71,52000.0,23.6201,23.6821,23.6201,23.6556,52000.0
2005-11-30 14:20:00,26.7,26.74,26.7,26.71,30800.0,23.6467,23.6821,23.6467,23.6556,30800.0
2005-11-30 14:30:00,26.71,26.75,26.68,26.71,54000.0,23.6556,23.691,23.629,23.6556,54000.0
2005-11-30 14:40:00,26.71,26.73,26.63,26.66,128400.0,23.6556,23.6733,23.5847,23.6113,128400.0
2005-11-30 14:50:00,26.66,26.75,26.66,26.74,44400.0,23.6113,23.691,23.6113,23.6821,44400.0
2005-11-30 15:00:00,26.75,26.77,26.72,26.73,31200.0,23.691,23.7087,23.6644,23.6733,31200.0
2005-11-30 15:10:00,26.73,26.81,26.73,26.8,41600.0,23.6733,23.7441,23.6733,23.7353,41600.0
2005-11-30 15:20:00,26.8,26.84,26.78,26.83,88600.0,23.7353,23.7707,23.7175,23.7618,88600.0
2005-11-30 15:30:00,26.83,26.83,26.73,26.75,79600.0,23.7618,23.7618,23.6733,23.691,79600.0
2005-11-30 15:40:00,26.74,26.74,26.7,26.72,72400.0,23.6821,23.6821,23.6467,23.6644,72400.0
2005-11-30 15:50:00,26.72,26.77,26.71,26.77,164800.0,23.6644,23.7087,23.6556,23.7087,164800.0
2005-12-01 09:30:00,26.77,26.88,26.76,26.86,184000.0,23.7087,23.8061,23.6998,23.7884,184000.0
2005-12-01 09:40:00,26.86,26.95,26.81,26.91,122600.0,23.7884,23.8681,23.7441,23.8327,122600.0
2005-12-01 09:50:00,26.92,26.92,26.79,26.86,136200.0,23.8415,23.8415,23.7264,23.7884,136200.0
2005-12-01 10:00:00,26.86,26.98,26.81,26.97,77000.0,23.7884,23.8947,23.7441,23.8858,77000.0
2005-12-01 10:10:00,26.98,27.1,26.9,27.0,230800.0,23.8947,24.001,23.8238,23.9124,230800.0
2005-12-01 10:20:00,27.0,27.01,26.9,26.91,33200.0,23.9124,23.9212,23.8238,23.8327,33200.0
2005-12-01 10:30:00,26.9,26.92,26.89,26.91,49200.0,23.8238,23.8415,23.815,23.8327,49200.0
2005-12-01 10:40:00,26.91,26.97,26.88,26.88,61000.0,23.8327,23.8858,23.8061,23.8061,61000.0
2005-12-01 10:50:00,26.88,26.88,26.85,26.86,42200.0,23.8061,23.8061,23.7795,23.7884,42200.0
2005-12-01 11:00:00,26.86,26.9,26.86,26.89,59600.0,23.7884,23.8238,23.7884,23.815,59600.0
2005-12-01 11:10:00,26.9,26.9,26.85,26.85,55800.0,23.8238,23.8238,23.7795,23.7795,55800.0
2005-12-01 11:20:00,26.85,26.88,26.85,26.86,38800.0,23.7795,23.8061,23.7795,23.7884,38800.0
2005-12-01 11:30:00,26.86,26.89,26.85,26.88,75200.0,23.7884,23.815,23.7795,23.8061,75200.0
2005-12-01 11:40:00,26.88,26.88,26.85,26.88,39800.0,23.8061,23.8061,23.7795,23.8061,39800.0
2005-12-01 11:50:00,26.88,26.89,26.86,26.89,29800.0,23.8061,23.815,23.7884,23.815,29800.0
2005-12-01 12:00:00,26.89,26.89,26.86,26.86,30400.0,23.815,23.815,23.7884,23.7884,30400.0
2005-12-01 12:10:00,26.86,26.87,26.83,26.86,64800.0,23.7884,23.7973,23.7618,23.7884,64800.0
2005-12-01 12:20:00,26.86,26.88,26.85,26.88,26400.0,23.7884,23.8061,23.7795,23.8061,26400.0
2005-12-01 12:30:00,26.88,26.9,26.86,26.88,21800.0,23.8061,23.8238,23.7884,23.8061,21800.0
2005-12-01 12:40:00,26.88,26.89,26.86,26.86,25800.0,23.8061,23.815,23.7884,23.7884,25800.0
2005-12-01 12:50:00,26.87,26.95,26.87,26.95,46200.0,23.7973,23.8681,23.7973,23.8681,46200.0
2005-12-01 13:00:00,26.96,26.99,26.9,26.92,65400.0,23.877,23.9035,23.8238,23.8415,65400.0
2005-12-01 13:10:00,26.92,26.93,26.9,26.9,17800.0,23.8415,23.8504,23.8238,23.8238,17800.0
2005-12-01 13:20:00,26.9,26.97,26.88,26.9,90000.0,23.8238,23.8858,23.8061,23.8238,90000.0
2005-12-01 13:30:00,26.91,26.95,26.9,26.91,19800.0,23.8327,23.8681,23.8238,23.8327,19800.0
2005-12-01 13:40:00,26.91,26.91,26.86,26.9,59000.0,23.8327,23.8327,23.7884,23.8238,59000.0
2005-12-01 13:50:00,26.9,26.9,26.86,26.88,88400.0,23.8238,23.8238,23.7884,23.8061,88400.0
2005-12-01 14:00:00,26.88,26.89,26.86,26.86,23400.0,23.8061,23.815,23.7884,23.7884,23400.0
2005-12-01 14:10:00,26.86,26.87,26.84,26.86,25800.0,23.7884,23.7973,23.7707,23.7884,25800.0
2005-12-01 14:20:00,26.86,26.86,26.83,26.86,89600.0,23.7884,23.7884,23.7618,23.7884,89600.0
2005-12-01 14:30:00,26.86,26.9,26.86,26.89,51200.0,23.7884,23.8238,23.7884,23.815,51200.0
2005-12-01 14:40:00,26.9,27.0,26.88,26.96,51600.0,23.8238,23.9124,23.8061,23.877,51600.0
2005-12-01 14:50:00,26.96,26.96,26.9,26.93,26800.0,23.877,23.877,23.8238,23.8504,26800.0
2005-12-01 15:00:00,26.93,26.97,26.91,26.93,48800.0,23.8504,23.8858,23.8327,23.8504,48800.0
2005-12-01 15:10:00,26.93,26.93,26.89,26.89,36400.0,23.8504,23.8504,23.815,23.815,36400.0
2005-12-01 15:20:00,26.89,26.9,26.86,26.86,43400.0,23.815,23.8238,23.7884,23.7884,43400.0
2005-12-01 15:30:00,26.87,26.89,26.86,26.88,78000.0,23.7973,23.815,23.7884,23.8061,78000.0
2005-12-01 15:40:00,26.88,26.89,26.86,26.86,74400.0,23.8061,23.815,23.7884,23.7884,74400.0
2005-12-01 15:50:00,26.86,26.86,26.79,26.79,475000.0,23.7884,23.7884,23.7264,23.7264,475000.0
2005-12-02 09:30:00,26.59,26.75,26.53,26.75,137400.0,23.5493,23.691,23.4961,23.691,137400.0
2005-12-02 09:40:00,26.74,26.75,26.62,26.71,77800.0,23.6821,23.691,23.5758,23.6556,77800.0
2005-12-02 09:50:00,26.71,26.82,26.7,26.78,86400.0,23.6556,23.753,23.6467,23.7175,86400.0
2005-12-02 10:00:00,26.78,26.82,26.78,26.8,42800.0,23.7175,23.753,23.7175,23.7353,42800.0
2005-12-02 10:10:00,26.8,26.83,26.79,26.79,32600.0,23.7353,23.7618,23.7264,23.7264,32600.0
2005-12-02 10:20:00,26.79,26.8,26.76,26.78,63800.0,23.7264,23.7353,23.6998,23.7175,63800.0
2005-12-02 10:30:00,26.77,26.78,26.73,26.75,97600.0,23.7087,23.7175,23.6733,23.691,97600.0
2005-12-02 10:40:00,26.75,26.78,26.72,26.75,110400.0,23.691,23.7175,23.6644,23.691,110400.0
2005-12-02 10:50:00,26.75,26.77,26.71,26.71,195200.0,23.691,23.7087,23.6556,23.6556,195200.0
2005-12-02 11:00:00,26.71,26.71,26.71,26.71,51200.0,23.6556,23.6556,23.6556,23.6556,51200.0
2005-12-02 11:10:00,26.71,26.75,26.71,26.75,58400.0,23.6556,23.691,23.6556,23.691,58400.0
2005-12-02 11:20:00,26.75,26.75,26.74,26.75,25200.0,23.691,23.691,23.6821,23.691,25200.0
2005-12-02 11:30:00,26.75,26.78,26.74,26.74,43600.0,23.691,23.7175,23.6821,23.6821,43600.0
2005-12-02 11:40:00,26.74,26.75,26.73,26.74,32400.0,23.6821,23.691,23.6733,23.6821,32400.0
2005-12-02 11:50:00,26.74,26.75,26.73,26.74,15800.0,23.6821,23.691,23.6733,23.6821,15800.0
2005-12-02 12:00:00,26.74,26.74,26.72,26.73,39000.0,23.6821,23.6821,23.6644,23.6733,39000.0
2005-12-02 12:10:00,26.73,26.74,26.7,26.71,51200.0,23.6733,23.6821,23.6467,23.6556,51200.0
2005-12-02 12:20:00,26.71,26.71,26.67,26.67,55200.0,23.6556,23.6556,23.6201,23.6201,55200.0
2005-12-02 12:30:00,26.67,26.68,26.67,26.67,54000.0,23.6201,23.629,23.6201,23.6201,54000.0
2005-12-02 12:40:00,26.67,26.67,26.64,26.64,40600.0,23.6201,23.6201,23.5936,23.5936,40600.0
2005-12-02 12:50:00,26.64,26.68,26.62,26.67,48000.0,23.5936,23.629,23.5758,23.6201,48000.0
2005-12-02 13:00:00,26.67,26.67,26.66,26.66,59800.0,23.6201,23.6201,23.6113,23.6113,59800.0
2005-12-02 13:10:00,26.66,26.68,26.62,26.62,61600.0,23.6113,23.629,23.5758,23.5758,61600.0
2005-12-02 13:20:00,26.63,26.63,26.61,26.62,37200.0,23.5847,23.5847,23.567,23.5758,37200.0
2005-12-02 13:30:00,26.62,26.62,26.59,26.6,46200.0,23.5758,23.5758,23.5493,23.5581,46200.0
2005-12-02 13:40:00,26.6,26.6,26.59,26.6,31400.0,23.5581,23.5581,23.5493,23.5581,31400.0
2005-12-02 13:50:00,26.6,26.6,26.59,26.59,51800.0,23.5581,23.5581,23.5493,23.5493,51800.0
2005-12-02 14:00:00,26.59,26.66,26.59,26.65,81200.0,23.5493,23.6113,23.5493,23.6024,81200.0
2005-12-02 14:10:00,26.65,26.65,26.61,26.63,66400.0,23.6024,23.6024,23.567,23.5847,66400.0
2005-12-02 14:20:00,26.64,26.65,26.6,26.61,115800.0,23.5936,23.6024,23.5581,23.567,115800.0
2005-12-02 14:30:00,26.6,26.64,26.59,26.6,78600.0,23.5581,23.5936,23.5493,23.5581,78600.0
2005-12-02 14:40:00,26.59,26.66,26.59,26.65,45000.0,23.5493,23.6113,23.5493,23.6024,45000.0
2005-12-02 14:50:00,26.66,26.67,26.64,26.65,33400.0,23.6113,23.6201,23.5936,23.6024,33400.0
2005-12-02 15:00:00,26.66,26.74,26.61,26.61,62800.0,23.6113,23.6821,23.567,23.567,62800.0
2005-12-02 15:10:00,26.62,26.65,26.61,26.65,73000.0,23.5758,23.6024,23.567,23.6024,73000.0
2005-12-02 15:20:00,26.65,26.68,26.65,26.68,59800.0,23.6024,23.629,23.6024,23.629,59800.0
2005-12-02 15:30:00,26.68,26.72,26.68,26.72,57600.0,23.629,23.6644,23.629,23.6644,57600.0
2005-12-02 15:40:00,26.72,26.73,26.68,26.7,115600.0,23.6644,23.6733,23.629,23.6467,115600.0
2005-12-02 15:50:00,26.7,26.74,26.68,26.74,83200.0,23.6467,23.6821,23.629,23.6821,83200.0
2005-12-05 09:30:00,26.66,26.78,26.66,26.71,116800.0,23.6113,23.7175,23.6113,23.6556,116800.0
2005-12-05 09:40:00,26.72,27.1,26.55,26.61,111000.0,23.6644,24.001,23.5139,23.567,111000.0
2005-12-05 09:50:00,26.62,26.75,26.6,26.72,72600.0,23.5758,23.691,23.5581,23.6644,72600.0
2005-12-05 10:00:00,26.72,26.79,26.71,26.75,66400.0,23.6644,23.7264,23.6556,23.691,66400.0
2005-12-05 10:10:00,26.75,26.76,26.66,26.7,105800.0,23.691,23.6998,23.6113,23.6467,105800.0
2005-12-05 10:20:00,26.7,26.74,26.66,26.74,50600.0,23.6467,23.6821,23.6113,23.6821,50600.0
2005-12-05 10:30:00,26.74,26.74,26.68,26.68,48000.0,23.6821,23.6821,23.629,23.629,48000.0
2005-12-05 10:40:00,26.68,26.7,26.6,26.61,54800.0,23.629,23.6467,23.5581,23.567,54800.0
2005-12-05 10:50:00,26.62,26.63,26.53,26.62,46200.0,23.5758,23.5847,23.4961,23.5758,46200.0
2005-12-05 11:00:00,26.61,26.63,26.58,26.63,27800.0,23.567,23.5847,23.5404,23.5847,27800.0
2005-12-05 11:10:00,26.62,26.62,26.56,26.56,33000.0,23.5758,23.5758,23.5227,23.5227,33000.0
2005-12-05 11:20:00,26.56,26.62,26.56,26.61,40200.0,23.5227,23.5758,23.5227,23.567,40200.0
2005-12-05 11:30:00,26.61,26.61,26.57,26.6,43000.0,23.567,23.567,23.5316,23.5581,43000.0
2005-12-05 11:40:00,26.61,26.61,26.54,26.54,36400.0,23.567,23.567,23.505,23.505,36400.0
2005-12-05 11:50:00,26.54,26.55,26.52,26.54,56800.0,23.505,23.5139,23.4873,23.505,56800.0
2005-12-05 12:00:00,26.55,26.55,26.45,26.48,67200.0,23.5139,23.5139,23.4253,23.4519,67200.0
2005-12-05 12:10:00,26.49,26.49,26.45,26.46,30200.0,23.4607,23.4607,23.4253,23.4341,30200.0
2005-12-05 12:20:00,26.46,26.48,26.44,26.47,39600.0,23.4341,23.4519,23.4164,23.443,39600.0
2005-12-05 12:30:00,26.48,26.48,26.46,26.48,61800.0,23.4519,23.4519,23.4341,23.4519,61800.0
2005-12-05 12:40:00,26.48,26.48,26.47,26.48,59000.0,23.4519,23.4519,23.443,23.4519,59000.0
2005-12-05 12:50:00,26.48,26.55,26.47,26.55,102600.0,23.4519,23.5139,23.443,23.5139,102600.0
2005-12-05 13:00:00,26.55,26.55,26.53,26.54,61600.0,23.5139,23.5139,23.4961,23.505,61600.0
2005-12-05 13:10:00,26.54,26.56,26.54,26.55,39800.0,23.505,23.5227,23.505,23.5139,39800.0
2005-12-05 13:20:00,26.55,26.56,26.54,26.56,33600.0,23.5139,23.5227,23.505,23.5227,33600.0
2005-12-05 13:30:00,26.55,26.55,26.53,26.54,90800.0,23.5139,23.5139,23.4961,23.505,90800.0
2005-12-05 13:40:00,26.53,26.53,26.5,26.53,40000.0,23.4961,23.4961,23.4696,23.4961,40000.0
2005-12-05 13:50:00,26.53,26.53,26.49,26.49,27400.0,23.4961,23.4961,23.4607,23.4607,27400.0
2005-12-05 14:00:00,26.47,26.51,26.43,26.43,79000.0,23.443,23.4784,23.4076,23.4076,79000.0
2005-12-05 14:10:00,26.43,26.45,26.35,26.36,69000.0,23.4076,23.4253,23.3367,23.3456,69000.0
2005-12-05 14:20:00,26.37,26.41,26.36,26.41,80000.0,23.3544,23.3899,23.3456,23.3899,80000.0
2005-12-05 14:30:00,26.42,26.44,26.38,26.44,76400.0,23.3987,23.4164,23.3633,23.4164,76400.0
2005-12-05 14:40:00,26.45,26.46,26.43,26.44,67000.0,23.4253,23.4341,23.4076,23.4164,67000.0
2005-12-05 14:50:00,26.43,26.43,26.31,26.31,190200.0,23.4076,23.4076,23.3013,23.3013,190200.0
2005-12-05 15:00:00,26.31,26.31,26.28,26.28,96800.0,23.3013,23.3013,23.2747,23.2747,96800.0
2005-12-05 15:10:00,26.28,26.32,26.16,26.31,176200.0,23.2747,23.3102,23.1684,23.3013,176200.0
2005-12-05 15:20:00,26.31,26.38,26.31,26.34,89800.0,23.3013,23.3633,23.3013,23.3279,89800.0
2005-12-05 15:30:00,26.34,26.39,26.34,26.38,109800.0,23.3279,23.3721,23.3279,23.3633,109800.0
2005-12-05 15:40:00,26.38,26.4,26.36,26.4,103400.0,23.3633,23.381,23.3456,23.381,103400.0
2005-12-05 15:50:00,26.39,26.39,26.33,26.35,225600.0,23.3721,23.3721,23.319,23.3367,225600.0
2005-12-06 09:30:00,26.39,26.62,26.35,26.35,202000.0,23.3721,23.5758,23.3367,23.3367,202000.0
2005-12-06 09:40:00,26.35,26.45,26.32,26.42,98400.0,23.3367,23.4253,23.3102,23.3987,98400.0
2005-12-06 09:50:00,26.4,26.5,26.39,26.5,114400.0,23.381,23.4696,23.3721,23.4696,114400.0
2005-12-06 10:00:00,26.5,26.5,26.48,26.5,132200.0,23.4696,23.4696,23.4519,23.4696,132200.0
2005-12-06 10:10:00,26.5,26.51,26.42,26.45,121800.0,23.4696,23.4784,23.3987,23.4253,121800.0
2005-12-06 10:20:00,26.45,26.48,26.35,26.42,174200.0,23.4253,23.4519,23.3367,23.3987,174200.0
2005-12-06 10:30:00,26.42,26.45,26.38,26.42,73000.0,23.3987,23.4253,23.3633,23.3987,73000.0
2005-12-06 10:40:00,26.42,26.42,26.35,26.38,104600.0,23.3987,23.3987,23.3367,23.3633,104600.0
2005-12-06 10:50:00,26.38,26.38,26.28,26.35,81600.0,23.3633,23.3633,23.2747,23.3367,81600.0
2005-12-06 11:00:00,26.36,26.38,26.33,26.36,38000.0,23.3456,23.3633,23.319,23.3456,38000.0
2005-12-06 11:10:00,26.36,26.36,26.29,26.33,75400.0,23.3456,23.3456,23.2836,23.319,75400.0
2005-12-06 11:20:00,26.33,26.37,26.29,26.35,128800.0,23.319,23.3544,23.2836,23.3367,128800.0
2005-12-06 11:30:00,26.35,26.41,26.35,26.41,34600.0,23.3367,23.3899,23.3367,23.3899,34600.0
2005-12-06 11:40:00,26.41,26.45,26.36,26.44,36600.0,23.3899,23.4253,23.3456,23.4164,36600.0
2005-12-06 11:50:00,26.45,26.46,26.35,26.38,80400.0,23.4253,23.4341,23.3367,23.3633,80400.0
2005-12-06 12:00:00,26.37,26.43,26.37,26.41,43000.0,23.3544,23.4076,23.3544,23.3899,43000.0
2005-12-06 12:10:00,26.41,26.43,26.38,26.42,57000.0,23.3899,23.4076,23.3633,23.3987,57000.0
2005-12-06 12:20:00,26.43,26.43,26.38,26.4,57400.0,23.4076,23.4076,23.3633,23.381,57400.0
2005-12-06 12:30:00,26.4,26.45,26.38,26.44,62000.0,23.381,23.4253,23.3633,23.4164,62000.0
2005-12-06 12:40:00,26.44,26.45,26.42,26.42,45800.0,23.4164,23.4253,23.3987,23.3987,45800.0
2005-12-06 12:50:00,26.42,26.44,26.41,26.43,30000.0,23.3987,23.4164,23.3899,23.4076,30000.0
2005-12-06 13:00:00,26.43,26.46,26.43,26.45,18200.0,23.4076,23.4341,23.4076,23.4253,18200.0
2005-12-06 13:10:00,26.45,26.49,26.45,26.47,36000.0,23.4253,23.4607,23.4253,23.443,36000.0
2005-12-06 13:20:00,26.47,26.47,26.44,26.46,93000.0,23.443,23.443,23.4164,23.4341,93000.0
2005-12-06 13:30:00,26.46,26.46,26.45,26.46,49400.0,23.4341,23.4341,23.4253,23.4341,49400.0
2005-12-06 13:40:00,26.46,26.46,26.43,26.43,29600.0,23.4341,23.4341,23.4076,23.4076,29600.0
2005-12-06 13:50:00,26.44,26.46,26.44,26.46,46400.0,23.4164,23.4341,23.4164,23.4341,46400.0
2005-12-06 14:00:00,26.46,26.46,26.4,26.4,71000.0,23.4341,23.4341,23.381,23.381,71000.0
2005-12-06 14:10:00,26.4,26.45,26.38,26.43,53800.0,23.381,23.4253,23.3633,23.4076,53800.0
2005-12-06 14:20:00,26.43,26.45,26.43,26.43,34000.0,23.4076,23.4253,23.4076,23.4076,34000.0
2005-12-06 14:30:00,26.43,26.45,26.42,26.43,69200.0,23.4076,23.4253,23.3987,23.4076,69200.0
2005-12-06 14:40:00,26.43,26.48,26.43,26.47,87000.0,23.4076,23.4519,23.4076,23.443,87000.0
2005-12-06 14:50:00,26.47,26.48,26.46,26.48,60400.0,23.443,23.4519,23.4341,23.4519,60400.0
2005-12-06 15:00:00,26.47,26.49,26.42,26.46,78000.0,23.443,23.4607,23.3987,23.4341,78000.0
2005-12-06 15:10:00,26.45,26.46,26.37,26.42,125800.0,23.4253,23.4341,23.3544,23.3987,125800.0
2005-12-06 15:20:00,26.42,26.45,26.4,26.43,80800.0,23.3987,23.4253,23.381,23.4076,80800.0
2005-12-06 15:30:00,26.42,26.43,26.36,26.39,93200.0,23.3987,23.4076,23.3456,23.3721,93200.0
2005-12-06 15:40:00,26.38,26.42,26.36,26.4,73800.0,23.3633,23.3987,23.3456,23.381,73800.0
2005-12-06 15:50:00,26.4,26.41,26.35,26.35,127000.0,23.381,23.3899,23.3367,23.3367,127000.0
2005-12-07 09:30:00,26.36,26.63,26.35,26.61,189400.0,23.3456,23.5847,23.3367,23.567,189400.0
2005-12-07 09:40:00,26.61,26.62,26.43,26.45,158200.0,23.567,23.5758,23.4076,23.4253,158200.0
2005-12-07 09:50:00,26.45,26.45,26.4,26.43,43000.0,23.4253,23.4253,23.381,23.4076,43000.0
2005-12-07 10:00:00,26.45,26.61,26.43,26.61,68200.0,23.4253,23.567,23.4076,23.567,68200.0
2005-12-07 10:10:00,26.61,26.61,26.49,26.49,67200.0,23.567,23.567,23.4607,23.4607,67200.0
2005-12-07 10:20:00,26.5,26.5,26.47,26.47,39600.0,23.4696,23.4696,23.443,23.443,39600.0
2005-12-07 10:30:00,26.47,26.47,26.4,26.43,49600.0,23.443,23.443,23.381,23.4076,49600.0
2005-12-07 10:40:00,26.43,26.44,26.37,26.38,25000.0,23.4076,23.4164,23.3544,23.3633,25000.0
2005-12-07 10:50:00,26.38,26.42,26.27,26.28,61800.0,23.3633,23.3987,23.2659,23.2747,61800.0
2005-12-07 11:00:00,26.28,26.32,26.21,26.31,101400.0,23.2747,23.3102,23.2127,23.3013,101400.0
2005-12-07 11:10:00,26.31,26.33,26.22,26.23,53200.0,23.3013,23.319,23.2216,23.2304,53200.0
2005-12-07 11:20:00,26.27,26.29,26.23,26.26,57600.0,23.2659,23.2836,23.2304,23.257,57600.0
2005-12-07 11:30:00,26.25,26.34,26.25,26.34,106600.0,23.2482,23.3279,23.2482,23.3279,106600.0
2005-12-07 11:40:00,26.35,26.35,26.32,26.32,24800.0,23.3367,23.3367,23.3102,23.3102,24800.0
2005-12-07 11:50:00,26.33,26.33,26.25,26.26,49600.0,23.319,23.319,23.2482,23.257,49600.0
2005-12-07 12:00:00,26.26,26.3,26.23,26.29,35600.0,23.257,23.2924,23.2304,23.2836,35600.0
2005-12-07 12:10:00,26.3,26.33,26.25,26.33,57800.0,23.2924,23.319,23.2482,23.319,57800.0
2005-12-07 12:20:00,26.33,26.4,26.32,26.35,153000.0,23.319,23.381,23.3102,23.3367,153000.0
2005-12-07 12:30:00,26.36,26.39,26.35,26.35,48000.0,23.3456,23.3721,23.3367,23.3367,48000.0
2005-12-07 12:40:00,26.36,26.38,26.35,26.35,39800.0,23.3456,23.3633,23.3367,23.3367,39800.0
2005-12-07 12:50:00,26.35,26.36,26.31,26.34,37000.0,23.3367,23.3456,23.3013,23.3279,37000.0
2005-12-07 13:00:00,26.33,26.38,26.33,26.35,51400.0,23.319,23.3633,23.319,23.3367,51400.0
2005-12-07 13:10:00,26.36,26.37,26.35,26.36,20800.0,23.3456,23.3544,23.3367,23.3456,20800.0
2005-12-07 13:20:00,26.36,26.36,26.29,26.29,46200.0,23.3456,23.3456,23.2836,23.2836,46200.0
2005-12-07 13:30:00,26.28,26.35,26.28,26.31,53800.0,23.2747,23.3367,23.2747,23.3013,53800.0
2005-12-07 13:40:00,26.32,26.32,26.27,26.28,55000.0,23.3102,23.3102,23.2659,23.2747,55000.0
2005-12-07 13:50:00,26.29,26.29,26.23,26.25,56600.0,23.2836,23.2836,23.2304,23.2482,56600.0
2005-12-07 14:00:00,26.25,26.28,26.18,26.28,92400.0,23.2482,23.2747,23.1862,23.2747,92400.0
2005-12-07 14:10:00,26.28,26.3,26.25,26.27,64400.0,23.2747,23.2924,23.2482,23.2659,64400.0
2005-12-07 14:20:00,26.28,26.28,26.24,26.27,143400.0,23.2747,23.2747,23.2393,23.2659,143400.0
2005-12-07 14:30:00,26.27,26.34,26.23,26.3,62600.0,23.2659,23.3279,23.2304,23.2924,62600.0
2005-12-07 14:40:00,26.3,26.3,26.25,26.25,76200.0,23.2924,23.2924,23.2482,23.2482,76200.0
2005-12-07 14:50:00,26.27,26.29,26.23,26.24,57200.0,23.2659,23.2836,23.2304,23.2393,57200.0
2005-12-07 15:00:00,26.25,26.33,26.21,26.32,121600.0,23.2482,23.319,23.2127,23.3102,121600.0
2005-12-07 15:10:00,26.32,26.32,26.28,26.29,88800.0,23.3102,23.3102,23.2747,23.2836,88800.0
2005-12-07 15:20:00,26.29,26.3,26.25,26.26,185600.0,23.2836,23.2924,23.2482,23.257,185600.0
2005-12-07 15:30:00,26.26,26.29,26.25,26.27,225600.0,23.257,23.2836,23.2482,23.2659,225600.0
2005-12-07 15:40:00,26.28,26.29,26.22,26.23,204400.0,23.2747,23.2836,23.2216,23.2304,204400.0
2005-12-07 15:50:00,26.24,26.3,26.22,26.23,244200.0,23.2393,23.2924,23.2216,23.2304,244200.0
2005-12-08 09:30:00,26.26,26.48,26.25,26.48,152200.0,23.257,23.4519,23.2482,23.4519,152200.0
2005-12-08 09:40:00,26.47,26.6,26.47,26.6,186600.0,23.443,23.5581,23.443,23.5581,186600.0
2005-12-08 09:50:00,26.6,26.65,26.58,26.62,110600.0,23.5581,23.6024,23.5404,23.5758,110600.0
2005-12-08 10:00:00,26.62,26.63,26.52,26.53,120600.0,23.5758,23.5847,23.4873,23.4961,120600.0
2005-12-08 10:10:00,26.53,26.53,26.46,26.46,49200.0,23.4961,23.4961,23.4341,23.4341,49200.0
2005-12-08 10:20:00,26.47,26.47,26.41,26.44,96000.0,23.443,23.443,23.3899,23.4164,96000.0
2005-12-08 10:30:00,26.43,26.45,26.4,26.4,84200.0,23.4076,23.4253,23.381,23.381,84200.0
2005-12-08 10:40:00,26.39,26.39,26.31,26.32,118200.0,23.3721,23.3721,23.3013,23.3102,118200.0
2005-12-08 10:50:00,26.32,26.44,26.3,26.42,140400.0,23.3102,23.4164,23.2924,23.3987,140400.0
2005-12-08 11:00:00,26.39,26.42,26.31,26.33,128000.0,23.3721,23.3987,23.3013,23.319,128000.0
2005-12-08 11:10:00,26.33,26.37,26.27,26.28,129600.0,23.319,23.3544,23.2659,23.2747,129600.0
2005-12-08 11:20:00,26.28,26.31,26.28,26.3,57200.0,23.2747,23.3013,23.2747,23.2924,57200.0
2005-12-08 11:30:00,26.31,26.42,26.31,26.4,226600.0,23.3013,23.3987,23.3013,23.381,226600.0
2005-12-08 11:40:00,26.4,26.42,26.36,26.36,63200.0,23.381,23.3987,23.3456,23.3456,63200.0
2005-12-08 11:50:00,26.37,26.42,26.36,26.4,81000.0,23.3544,23.3987,23.3456,23.381,81000.0
2005-12-08 12:00:00,26.4,26.45,26.4,26.41,71600.0,23.381,23.4253,23.381,23.3899,71600.0
2005-12-08 12:10:00,26.41,26.45,26.41,26.45,35800.0,23.3899,23.4253,23.3899,23.4253,35800.0
2005-12-08 12:20:00,26.45,26.45,26.41,26.41,72400.0,23.4253,23.4253,23.3899,23.3899,72400.0
2005-12-08 12:30:00,26.41,26.42,26.36,26.42,53800.0,23.3899,23.3987,23.3456,23.3987,53800.0
2005-12-08 12:40:00,26.43,26.43,26.34,26.39,61200.0,23.4076,23.4076,23.3279,23.3721,61200.0
2005-12-08 12:50:00,26.39,26.41,26.39,26.41,33600.0,23.3721,23.3899,23.3721,23.3899,33600.0
2005-12-08 13:00:00,26.41,26.41,26.32,26.33,95400.0,23.3899,23.3899,23.3102,23.319,95400.0
2005-12-08 13:10:00,26.33,26.34,26.3,26.31,48200.0,23.319,23.3279,23.2924,23.3013,48200.0
2005-12-08 13:20:00,26.31,26.35,26.29,26.34,48600.0,23.3013,23.3367,23.2836,23.3279,48600.0
2005-12-08 13:30:00,26.34,26.4,26.34,26.39,51400.0,23.3279,23.381,23.3279,23.3721,51400.0
2005-12-08 13:40:00,26.39,26.39,26.33,26.34,46200.0,23.3721,23.3721,23.319,23.3279,46200.0
2005-12-08 13:50:00,26.34,26.34,26.32,26.34,51400.0,23.3279,23.3279,23.3102,23.3279,51400.0
2005-12-08 14:00:00,26.34,26.39,26.3,26.37,100200.0,23.3279,23.3721,23.2924,23.3544,100200.0
2005-12-08 14:10:00,26.37,26.37,26.24,26.25,94200.0,23.3544,23.3544,23.2393,23.2482,94200.0
2005-12-08 14:20:00,26.25,26.39,26.22,26.24,66600.0,23.2482,23.3721,23.2216,23.2393,66600.0
2005-12-08 14:30:00,26.24,26.26,26.15,26.25,158200.0,23.2393,23.257,23.1596,23.2482,158200.0
2005-12-08 14:40:00,26.25,26.3,26.24,26.29,46000.0,23.2482,23.2924,23.2393,23.2836,46000.0
2005-12-08 14:50:00,26.28,26.28,26.23,26.27,77600.0,23.2747,23.2747,23.2304,23.2659,77600.0
2005-12-08 15:00:00,26.28,26.35,26.27,26.34,69800.0,23.2747,23.3367,23.2659,23.3279,69800.0
2005-12-08 15:10:00,26.34,26.36,26.33,26.36,76200.0,23.3279,23.3456,23.319,23.3456,76200.0
2005-12-08 15:20:00,26.36,26.4,26.32,26.38,97000.0,23.3456,23.381,23.3102,23.3633,97000.0
2005-12-08 15:30:00,26.37,26.4,26.36,26.36,88400.0,23.3544,23.381,23.3456,23.3456,88400.0
2005-12-08 15:40:00,26.36,26.39,26.31,26.33,187400.0,23.3456,23.3721,23.3013,23.319,187400.0
2005-12-08 15:50:00,26.33,26.35,26.28,26.32,223000.0,23.319,23.3367,23.2747,23.3102,223000.0
2005-12-09 09:30:00,26.4,26.55,26.33,26.5,121800.0,23.381,23.5139,23.319,23.4696,121800.0
2005-12-09 09:40:00,26.5,26.63,26.5,26.6,78800.0,23.4696,23.5847,23.4696,23.5581,78800.0
2005-12-09 09:50:00,26.6,26.65,26.56,26.64,76000.0,23.5581,23.6024,23.5227,23.5936,76000.0
2005-12-09 10:00:00,26.65,26.68,26.6,26.65,134600.0,23.6024,23.629,23.5581,23.6024,134600.0
2005-12-09 10:10:00,26.65,26.66,26.6,26.6,39800.0,23.6024,23.6113,23.5581,23.5581,39800.0
2005-12-09 10:20:00,26.62,26.64,26.53,26.55,70400.0,23.5758,23.5936,23.4961,23.5139,70400.0
2005-12-09 10:30:00,26.55,26.55,26.48,26.48,67800.0,23.5139,23.5139,23.4519,23.4519,67800.0
2005-12-09 10:40:00,26.48,26.58,26.48,26.57,96600.0,23.4519,23.5404,23.4519,23.5316,96600.0
2005-12-09 10:50:00,26.58,26.59,26.5,26.5,143800.0,23.5404,23.5493,23.4696,23.4696,143800.0
2005-12-09 11:00:00,26.5,26.54,26.49,26.52,85600.0,23.4696,23.505,23.4607,23.4873,85600.0
2005-12-09 11:10:00,26.54,26.55,26.52,26.52,48200.0,23.505,23.5139,23.4873,23.4873,48200.0
2005-12-09 11:20:00,26.5,26.59,26.49,26.55,76600.0,23.4696,23.5493,23.4607,23.5139,76600.0
2005-12-09 11:30:00,26.57,26.59,26.55,26.59,28200.0,23.5316,23.5493,23.5139,23.5493,28200.0
2005-12-09 11:40:00,26.59,26.63,26.59,26.63,49200.0,23.5493,23.5847,23.5493,23.5847,49200.0
2005-12-09 11:50:00,26.62,26.63,26.58,26.61,26200.0,23.5758,23.5847,23.5404,23.567,26200.0
2005-12-09 12:00:00,26.61,26.61,26.58,26.6,50400.0,23.567,23.567,23.5404,23.5581,50400.0
2005-12-09 12:10:00,26.6,26.69,26.59,26.68,45400.0,23.5581,23.6378,23.5493,23.629,45400.0
2005-12-09 12:20:00,26.68,26.72,26.67,26.7,62400.0,23.629,23.6644,23.6201,23.6467,62400.0
2005-12-09 12:30:00,26.7,26.74,26.65,26.74,82000.0,23.6467,23.6821,23.6024,23.6821,82000.0
2005-12-09 12:40:00,26.74,26.75,26.62,26.67,87600.0,23.6821,23.691,23.5758,23.6201,87600.0
2005-12-09 12:50:00,26.68,26.77,26.68,26.75,58200.0,23.629,23.7087,23.629,23.691,58200.0
2005-12-09 13:00:00,26.77,26.78,26.75,26.75,49400.0,23.7087,23.7175,23.691,23.691,49400.0
2005-12-09 13:10:00,26.75,26.75,26.74,26.75,29800.0,23.691,23.691,23.6821,23.691,29800.0
2005-12-09 13:20:00,26.75,26.75,26.75,26.75,24800.0,23.691,23.691,23.691,23.691,24800.0
2005-12-09 13:30:00,26.75,26.8,26.73,26.8,67600.0,23.691,23.7353,23.6733,23.7353,67600.0
2005-12-09 13:40:00,26.8,26.83,26.79,26.8,77400.0,23.7353,23.7618,23.7264,23.7353,77400.0
2005-12-09 13:50:00,26.8,26.81,26.78,26.78,78600.0,23.7353,23.7441,23.7175,23.7175,78600.0
2005-12-09 14:00:00,26.78,26.82,26.78,26.81,67200.0,23.7175,23.753,23.7175,23.7441,67200.0
2005-12-09 14:10:00,26.81,26.81,26.79,26.81,26200.0,23.7441,23.7441,23.7264,23.7441,26200.0
2005-12-09 14:20:00,26.81,26.82,26.79,26.8,56400.0,23.7441,23.753,23.7264,23.7353,56400.0
2005-12-09 14:30:00,26.8,26.8,26.77,26.77,89600.0,23.7353,23.7353,23.7087,23.7087,89600.0
2005-12-09 14:40:00,26.77,26.78,26.75,26.78,82600.0,23.7087,23.7175,23.691,23.7175,82600.0
2005-12-09 14:50:00,26.78,26.79,26.73,26.74,53400.0,23.7175,23.7264,23.6733,23.6821,53400.0
2005-12-09 15:00:00,26.73,26.74,26.64,26.66,100200.0,23.6733,23.6821,23.5936,23.6113,100200.0
2005-12-09 15:10:00,26.65,26.71,26.64,26.71,92200.0,23.6024,23.6556,23.5936,23.6556,92200.0
2005-12-09 15:20:00,26.71,26.75,26.71,26.74,126400.0,23.6556,23.691,23.6556,23.6821,126400.0
2005-12-09 15:30:00,26.74,26.77,26.71,26.75,143200.0,23.6821,23.7087,23.6556,23.691,143200.0
2005-12-09 15:40:00,26.73,26.79,26.73,26.79,91200.0,23.6733,23.7264,23.6733,23.7264,91200.0
2005-12-09 15:50:00,26.79,26.79,26.72,26.73,85600.0,23.7264,23.7264,23.6644,23.6733,85600.0
2005-12-12 09:30:00,26.95,27.12,26.83,27.12,282400.0,23.8681,24.0187,23.7618,24.0187,282400.0
2005-12-12 09:40:00,27.1,27.25,27.0,27.24,175600.0,24.001,24.1338,23.9124,24.1249,175600.0
2005-12-12 09:50:00,27.24,27.51,27.22,27.43,274600.0,24.1249,24.3641,24.1072,24.2932,274600.0
2005-12-12 10:00:00,27.43,27.46,27.36,27.37,142800.0,24.2932,24.3198,24.2312,24.2401,142800.0
2005-12-12 10:10:00,27.37,27.65,27.36,27.64,429400.0,24.2401,24.4881,24.2312,24.4792,429400.0
2005-12-12 10:20:00,27.61,27.63,27.5,27.55,220800.0,24.4526,24.4703,24.3552,24.3995,220800.0
2005-12-12 10:30:00,27.54,27.57,27.39,27.4,178800.0,24.3906,24.4172,24.2578,24.2666,178800.0
2005-12-12 10:40:00,27.41,27.5,27.4,27.49,205600.0,24.2755,24.3552,24.2666,24.3464,205600.0
2005-12-12 10:50:00,27.49,27.5,27.45,27.48,83600.0,24.3464,24.3552,24.3109,24.3375,83600.0
2005-12-12 11:00:00,27.49,27.49,27.42,27.42,142400.0,24.3464,24.3464,24.2844,24.2844,142400.0
2005-12-12 11:10:00,27.43,27.48,27.4,27.46,193400.0,24.2932,24.3375,24.2666,24.3198,193400.0
2005-12-12 11:20:00,27.46,27.48,27.43,27.45,126200.0,24.3198,24.3375,24.2932,24.3109,126200.0
2005-12-12 11:30:00,27.44,27.46,27.43,27.45,160600.0,24.3021,24.3198,24.2932,24.3109,160600.0
2005-12-12 11:40:00,27.45,27.46,27.43,27.45,125800.0,24.3109,24.3198,24.2932,24.3109,125800.0
2005-12-12 11:50:00,27.45,27.59,27.45,27.55,210600.0,24.3109,24.4349,24.3109,24.3995,210600.0
2005-12-12 12:00:00,27.54,27.56,27.5,27.53,52600.0,24.3906,24.4084,24.3552,24.3818,52600.0
2005-12-12 12:10:00,27.53,27.54,27.5,27.5,75400.0,24.3818,24.3906,24.3552,24.3552,75400.0
2005-12-12 12:20:00,27.5,27.57,27.5,27.57,66600.0,24.3552,24.4172,24.3552,24.4172,66600.0
2005-12-12 12:30:00,27.56,27.57,27.5,27.52,82800.0,24.4084,24.4172,24.3552,24.3729,82800.0
2005-12-12 12:40:00,27.52,27.52,27.5,27.51,79200.0,24.3729,24.3729,24.3552,24.3641,79200.0
2005-12-12 12:50:00,27.51,27.51,27.49,27.49,104400.0,24.3641,24.3641,24.3464,24.3464,104400.0
2005-12-12 13:00:00,27.49,27.5,27.43,27.48,104000.0,24.3464,24.3552,24.2932,24.3375,104000.0
2005-12-12 13:10:00,27.48,27.52,27.47,27.52,41800.0,24.3375,24.3729,24.3286,24.3729,41800.0
2005-12-12 13:20:00,27.52,27.59,27.52,27.57,49600.0,24.3729,24.4349,24.3729,24.4172,49600.0
2005-12-12 13:30:00,27.59,27.62,27.56,27.59,105200.0,24.4349,24.4615,24.4084,24.4349,105200.0
2005-12-12 13:40:00,27.6,27.68,27.59,27.61,100200.0,24.4438,24.5146,24.4349,24.4526,100200.0
2005-12-12 13:50:00,27.61,27.7,27.6,27.68,104400.0,24.4526,24.5323,24.4438,24.5146,104400.0
2005-12-12 14:00:00,27.68,27.76,27.65,27.75,190000.0,24.5146,24.5855,24.4881,24.5766,190000.0
2005-12-12 14:10:00,27.75,27.78,27.64,27.7,132800.0,24.5766,24.6032,24.4792,24.5323,132800.0
2005-12-12 14:20:00,27.7,27.7,27.64,27.64,73600.0,24.5323,24.5323,24.4792,24.4792,73600.0
2005-12-12 14:30:00,27.64,27.65,27.58,27.63,182400.0,24.4792,24.4881,24.4261,24.4703,182400.0
2005-12-12 14:40:00,27.63,27.73,27.63,27.68,125400.0,24.4703,24.5589,24.4703,24.5146,125400.0
2005-12-12 14:50:00,27.68,27.76,27.68,27.74,110800.0,24.5146,24.5855,24.5146,24.5678,110800.0
2005-12-12 15:00:00,27.74,27.75,27.68,27.71,87800.0,24.5678,24.5766,24.5146,24.5412,87800.0
2005-12-12 15:10:00,27.71,27.75,27.7,27.71,107600.0,24.5412,24.5766,24.5323,24.5412,107600.0
2005-12-12 15:20:00,27.71,27.71,27.66,27.68,156400.0,24.5412,24.5412,24.4969,24.5146,156400.0
2005-12-12 15:30:00,27.67,27.75,27.66,27.74,174400.0,24.5058,24.5766,24.4969,24.5678,174400.0
2005-12-12 15:40:00,27.75,27.75,27.64,27.65,190400.0,24.5766,24.5766,24.4792,24.4881,190400.0
2005-12-12 15:50:00,27.64,27.73,27.64,27.7,268200.0,24.4792,24.5589,24.4792,24.5323,268200.0
2005-12-13 09:30:00,27.43,27.75,27.42,27.73,293200.0,24.2932,24.5766,24.2844,24.5589,293200.0
2005-12-13 09:40:00,27.73,27.73,27.71,27.72,108400.0,24.5589,24.5589,24.5412,24.5501,108400.0
2005-12-13 09:50:00,27.72,27.72,27.66,27.66,69400.0,24.5501,24.5501,24.4969,24.4969,69400.0
2005-12-13 10:00:00,27.66,27.66,27.55,27.6,143800.0,24.4969,24.4969,24.3995,24.4438,143800.0
2005-12-13 10:10:00,27.61,27.61,27.56,27.58,76600.0,24.4526,24.4526,24.4084,24.4261,76600.0
2005-12-13 10:20:00,27.59,27.6,27.5,27.5,115400.0,24.4349,24.4438,24.3552,24.3552,115400.0
2005-12-13 10:30:00,27.5,27.51,27.46,27.51,136800.0,24.3552,24.3641,24.3198,24.3641,136800.0
2005-12-13 10:40:00,27.5,27.5,27.43,27.46,91400.0,24.3552,24.3552,24.2932,24.3198,91400.0
2005-12-13 10:50:00,27.46,27.47,27.38,27.43,66600.0,24.3198,24.3286,24.2489,24.2932,66600.0
2005-12-13 11:00:00,27.41,27.42,27.36,27.38,79400.0,24.2755,24.2844,24.2312,24.2489,79400.0
2005-12-13 11:10:00,27.39,27.43,27.35,27.38,86600.0,24.2578,24.2932,24.2224,24.2489,86600.0
2005-12-13 11:20:00,27.39,27.41,27.36,27.41,65000.0,24.2578,24.2755,24.2312,24.2755,65000.0
2005-12-13 11:30:00,27.41,27.49,27.41,27.46,66000.0,24.2755,24.3464,24.2755,24.3198,66000.0
2005-12-13 11:40:00,27.46,27.46,27.42,27.43,42800.0,24.3198,24.3198,24.2844,24.2932,42800.0
2005-12-13 11:50:00,27.43,27.43,27.36,27.36,63200.0,24.2932,24.2932,24.2312,24.2312,63200.0
2005-12-13 12:00:00,27.36,27.36,27.3,27.31,78200.0,24.2312,24.2312,24.1781,24.1869,78200.0
2005-12-13 12:10:00,27.33,27.36,27.33,27.36,68600.0,24.2047,24.2312,24.2047,24.2312,68600.0
2005-12-13 12:20:00,27.36,27.4,27.35,27.39,102800.0,24.2312,24.2666,24.2224,24.2578,102800.0
2005-12-13 12:30:00,27.39,27.42,27.39,27.41,18000.0,24.2578,24.2844,24.2578,24.2755,18000.0
2005-12-13 12:40:00,27.41,27.41,27.4,27.4,61400.0,24.2755,24.2755,24.2666,24.2666,61400.0
2005-12-13 12:50:00,27.4,27.43,27.4,27.41,40600.0,24.2666,24.2932,24.2666,24.2755,40600.0
2005-12-13 13:00:00,27.41,27.53,27.41,27.52,99600.0,24.2755,24.3818,24.2755,24.3729,99600.0
2005-12-13 13:10:00,27.53,27.57,27.5,27.52,81400.0,24.3818,24.4172,24.3552,24.3729,81400.0
2005-12-13 13:20:00,27.53,27.54,27.52,27.54,36000.0,24.3818,24.3906,24.3729,24.3906,36000.0
2005-12-13 13:30:00,27.54,27.57,27.48,27.48,54400.0,24.3906,24.4172,24.3375,24.3375,54400.0
2005-12-13 13:40:00,27.48,27.49,27.42,27.43,57800.0,24.3375,24.3464,24.2844,24.2932,57800.0
2005-12-13 13:50:00,27.43,27.43,27.39,27.39,64200.0,24.2932,24.2932,24.2578,24.2578,64200.0
2005-12-13 14:00:00,27.38,27.42,27.34,27.41,77800.0,24.2489,24.2844,24.2135,24.2755,77800.0
2005-12-13 14:10:00,27.41,27.54,27.38,27.54,88600.0,24.2755,24.3906,24.2489,24.3906,88600.0
2005-12-13 14:20:00,27.55,27.7,27.52,27.63,217200.0,24.3995,24.5323,24.3729,24.4703,217200.0
2005-12-13 14:30:00,27.63,27.67,27.58,27.63,118200.0,24.4703,24.5058,24.4261,24.4703,118200.0
2005-12-13 14:40:00,27.63,27.8,27.63,27.78,165200.0,24.4703,24.6209,24.4703,24.6032,165200.0
2005-12-13 14:50:00,27.78,27.81,27.7,27.81,99600.0,24.6032,24.6298,24.5323,24.6298,99600.0
2005-12-13 15:00:00,27.81,27.81,27.69,27.7,132400.0,24.6298,24.6298,24.5235,24.5323,132400.0
2005-12-13 15:10:00,27.71,27.76,27.61,27.64,79800.0,24.5412,24.5855,24.4526,24.4792,79800.0
2005-12-13 15:20:00,27.64,27.68,27.61,27.65,65000.0,24.4792,24.5146,24.4526,24.4881,65000.0
2005-12-13 15:30:00,27.64,27.68,27.59,27.68,106200.0,24.4792,24.5146,24.4349,24.5146,106200.0
2005-12-13 15:40:00,27.68,27.85,27.68,27.84,236600.0,24.5146,24.6652,24.5146,24.6563,236600.0
2005-12-13 15:50:00,27.83,27.87,27.77,27.8,466600.0,24.6475,24.6829,24.5943,24.6209,466600.0
2005-12-14 09:30:00,27.85,27.97,27.75,27.85,279200.0,24.6652,24.7715,24.5766,24.6652,279200.0
2005-12-14 09:40:00,27.85,27.92,27.77,27.8,155400.0,24.6652,24.7272,24.5943,24.6209,155400.0
2005-12-14 09:50:00,27.8,27.82,27.71,27.81,80400.0,24.6209,24.6386,24.5412,24.6298,80400.0
2005-12-14 10:00:00,27.81,27.81,27.68,27.7,72400.0,24.6298,24.6298,24.5146,24.5323,72400.0
2005-12-14 10:10:00,27.71,27.82,27.71,27.73,54000.0,24.5412,24.6386,24.5412,24.5589,54000.0
2005-12-14 10:20:00,27.73,27.74,27.58,27.6,99000.0,24.5589,24.5678,24.4261,24.4438,99000.0
2005-12-14 10:30:00,27.61,27.68,27.5,27.54,61000.0,24.4526,24.5146,24.3552,24.3906,61000.0
2005-12-14 10:40:00,27.54,27.58,27.51,27.52,70400.0,24.3906,24.4261,24.3641,24.3729,70400.0
2005-12-14 10:50:00,27.52,27.52,27.35,27.35,201800.0,24.3729,24.3729,24.2224,24.2224,201800.0
2005-12-14 11:00:00,27.34,27.37,27.12,27.17,266200.0,24.2135,24.2401,24.0187,24.0629,266200.0
2005-12-14 11:10:00,27.17,27.28,27.11,27.28,197600.0,24.0629,24.1604,24.0098,24.1604,197600.0
2005-12-14 11:20:00,27.28,27.43,27.25,27.42,70000.0,24.1604,24.2932,24.1338,24.2844,70000.0
2005-12-14 11:30:00,27.42,27.48,27.4,27.43,44000.0,24.2844,24.3375,24.2666,24.2932,44000.0
2005-12-14 11:40:00,27.43,27.74,27.43,27.51,34200.0,24.2932,24.5678,24.2932,24.3641,34200.0
2005-12-14 11:50:00,27.51,27.59,27.46,27.46,102600.0,24.3641,24.4349,24.3198,24.3198,102600.0
2005-12-14 12:00:00,27.46,27.49,27.43,27.49,101800.0,24.3198,24.3464,24.2932,24.3464,101800.0
2005-12-14 12:10:00,27.5,27.5,27.48,27.5,8600.0,24.3552,24.3552,24.3375,24.3552,8600.0
2005-12-14 12:20:00,27.5,27.5,27.48,27.48,37600.0,24.3552,24.3552,24.3375,24.3375,37600.0
2005-12-14 12:30:00,27.5,27.5,27.48,27.48,25400.0,24.3552,24.3552,24.3375,24.3375,25400.0
2005-12-14 12:40:00,27.48,27.5,27.48,27.5,49600.0,24.3375,24.3552,24.3375,24.3552,49600.0
2005-12-14 12:50:00,27.49,27.52,27.49,27.51,55000.0,24.3464,24.3729,24.3464,24.3641,55000.0
2005-12-14 13:00:00,27.51,27.53,27.5,27.52,44600.0,24.3641,24.3818,24.3552,24.3729,44600.0
2005-12-14 13:10:00,27.53,27.53,27.49,27.5,27400.0,24.3818,24.3818,24.3464,24.3552,27400.0
2005-12-14 13:20:00,27.5,27.53,27.5,27.5,26000.0,24.3552,24.3818,24.3552,24.3552,26000.0
2005-12-14 13:30:00,27.52,27.52,27.47,27.5,44600.0,24.3729,24.3729,24.3286,24.3552,44600.0
2005-12-14 13:40:00,27.5,27.56,27.49,27.53,91200.0,24.3552,24.4084,24.3464,24.3818,91200.0
2005-12-14 13:50:00,27.52,27.55,27.49,27.49,58600.0,24.3729,24.3995,24.3464,24.3464,58600.0
2005-12-14 14:00:00,27.49,27.5,27.46,27.5,35400.0,24.3464,24.3552,24.3198,24.3552,35400.0
2005-12-14 14:10:00,27.5,27.51,27.48,27.51,48800.0,24.3552,24.3641,24.3375,24.3641,48800.0
2005-12-14 14:20:00,27.51,27.53,27.5,27.5,38800.0,24.3641,24.3818,24.3552,24.3552,38800.0
2005-12-14 14:30:00,27.5,27.51,27.47,27.49,27200.0,24.3552,24.3641,24.3286,24.3464,27200.0
2005-12-14 14:40:00,27.49,27.49,27.4,27.4,43000.0,24.3464,24.3464,24.2666,24.2666,43000.0
2005-12-14 14:50:00,27.41,27.45,27.39,27.43,41000.0,24.2755,24.3109,24.2578,24.2932,41000.0
2005-12-14 15:00:00,27.43,27.52,27.42,27.49,65200.0,24.2932,24.3729,24.2844,24.3464,65200.0
2005-12-14 15:10:00,27.49,27.54,27.4,27.42,143200.0,24.3464,24.3906,24.2666,24.2844,143200.0
2005-12-14 15:20:00,27.43,27.43,27.41,27.42,60800.0,24.2932,24.2932,24.2755,24.2844,60800.0
2005-12-14 15:30:00,27.42,27.49,27.41,27.48,66400.0,24.2844,24.3464,24.2755,24.3375,66400.0
2005-12-14 15:40:00,27.48,27.49,27.43,27.47,69200.0,24.3375,24.3464,24.2932,24.3286,69200.0
2005-12-14 15:50:00,27.49,27.49,27.43,27.46,93600.0,24.3464,24.3464,24.2932,24.3198,93600.0
2005-12-15 09:30:00,27.48,27.62,27.41,27.54,111400.0,24.3375,24.4615,24.2755,24.3906,111400.0
2005-12-15 09:40:00,27.51,27.55,27.45,27.5,35800.0,24.3641,24.3995,24.3109,24.3552,35800.0
2005-12-15 09:50:00,27.47,27.48,27.29,27.29,109800.0,24.3286,24.3375,24.1692,24.1692,109800.0
2005-12-15 10:00:00,27.3,27.5,27.2,27.22,88000.0,24.1781,24.3552,24.0895,24.1072,88000.0
2005-12-15 10:10:00,27.2,27.21,26.77,26.91,146200.0,24.0895,24.0984,23.7087,23.8327,146200.0
2005-12-15 10:20:00,26.89,27.13,26.89,27.09,109800.0,23.815,24.0275,23.815,23.9921,109800.0
2005-12-15 10:30:00,27.1,27.11,26.85,26.85,97600.0,24.001,24.0098,23.7795,23.7795,97600.0
2005-12-15 10:40:00,26.86,26.98,26.82,26.86,83200.0,23.7884,23.8947,23.753,23.7884,83200.0
2005-12-15 10:50:00,26.86,26.86,26.78,26.82,168000.0,23.7884,23.7884,23.7175,23.753,168000.0
2005-12-15 11:00:00,26.82,26.84,26.79,26.83,80400.0,23.753,23.7707,23.7264,23.7618,80400.0
2005-12-15 11:10:00,26.83,26.95,26.81,26.93,75800.0,23.7618,23.8681,23.7441,23.8504,75800.0
2005-12-15 11:20:00,26.94,26.99,26.92,26.98,82400.0,23.8593,23.9035,23.8415,23.8947,82400.0
2005-12-15 11:30:00,26.99,27.03,26.97,27.01,140800.0,23.9035,23.939,23.8858,23.9212,140800.0
2005-12-15 11:40:00,27.02,27.06,26.95,27.02,57000.0,23.9301,23.9655,23.8681,23.9301,57000.0
2005-12-15 11:50:00,27.03,27.05,27.0,27.01,85800.0,23.939,23.9567,23.9124,23.9212,85800.0
2005-12-15 12:00:00,27.02,27.06,27.0,27.04,64000.0,23.9301,23.9655,23.9124,23.9478,64000.0
2005-12-15 12:10:00,27.05,27.05,26.97,26.97,49400.0,23.9567,23.9567,23.8858,23.8858,49400.0
2005-12-15 12:20:00,26.98,27.04,26.98,27.02,20400.0,23.8947,23.9478,23.8947,23.9301,20400.0
2005-12-15 12:30:00,27.01,27.04,27.0,27.03,16200.0,23.9212,23.9478,23.9124,23.939,16200.0
2005-12-15 12:40:00,27.04,27.08,27.04,27.05,51800.0,23.9478,23.9832,23.9478,23.9567,51800.0
2005-12-15 12:50:00,27.05,27.06,27.02,27.05,28600.0,23.9567,23.9655,23.9301,23.9567,28600.0
2005-12-15 13:00:00,27.05,27.07,27.0,27.03,31200.0,23.9567,23.9744,23.9124,23.939,31200.0
2005-12-15 13:10:00,27.03,27.03,26.99,27.0,37200.0,23.939,23.939,23.9035,23.9124,37200.0
2005-12-15 13:20:00,27.0,27.07,27.0,27.0,100600.0,23.9124,23.9744,23.9124,23.9124,100600.0
2005-12-15 13:30:00,27.0,27.15,27.0,27.1,25000.0,23.9124,24.0452,23.9124,24.001,25000.0
2005-12-15 13:40:00,27.11,27.12,27.08,27.11,11400.0,24.0098,24.0187,23.9832,24.0098,11400.0
2005-12-15 13:50:00,27.11,27.2,27.09,27.19,67400.0,24.0098,24.0895,23.9921,24.0807,67400.0
2005-12-15 14:00:00,27.18,27.23,27.18,27.22,74000.0,24.0718,24.1161,24.0718,24.1072,74000.0
2005-12-15 14:10:00,27.23,27.25,27.21,27.23,74200.0,24.1161,24.1338,24.0984,24.1161,74200.0
2005-12-15 14:20:00,27.23,27.25,27.21,27.21,85400.0,24.1161,24.1338,24.0984,24.0984,85400.0
2005-12-15 14:30:00,27.22,27.25,27.21,27.22,103400.0,24.1072,24.1338,24.0984,24.1072,103400.0
2005-12-15 14:40:00,27.22,27.26,27.15,27.16,55200.0,24.1072,24.1427,24.0452,24.0541,55200.0
2005-12-15 14:50:00,27.16,27.19,27.11,27.18,40800.0,24.0541,24.0807,24.0098,24.0718,40800.0
2005-12-15 15:00:00,27.18,27.21,27.16,27.19,26800.0,24.0718,24.0984,24.0541,24.0807,26800.0
2005-12-15 15:10:00,27.2,27.22,27.11,27.11,52600.0,24.0895,24.1072,24.0098,24.0098,52600.0
2005-12-15 15:20:00,27.12,27.24,27.11,27.13,78000.0,24.0187,24.1249,24.0098,24.0275,78000.0
2005-12-15 15:30:00,27.15,27.15,27.11,27.13,61600.0,24.0452,24.0452,24.0098,24.0275,61600.0
2005-12-15 15:40:00,27.12,27.25,27.12,27.23,68000.0,24.0187,24.1338,24.0187,24.1161,68000.0
2005-12-15 15:50:00,27.22,27.24,27.2,27.21,124600.0,24.1072,24.1249,24.0895,24.0984,124600.0
2005-12-16 09:30:00,27.11,27.15,26.9,26.92,4024600.0,24.0098,24.0452,23.8238,23.8415,4024600.0
2005-12-16 09:40:00,26.92,27.05,26.73,26.76,311800.0,23.8415,23.9567,23.6733,23.6998,311800.0
2005-12-16 09:50:00,26.77,26.95,26.75,26.78,286600.0,23.7087,23.8681,23.691,23.7175,286600.0
2005-12-16 10:00:00,26.78,26.87,26.77,26.85,141400.0,23.7175,23.7973,23.7087,23.7795,141400.0
2005-12-16 10:10:00,26.85,26.95,26.84,26.93,114400.0,23.7795,23.8681,23.7707,23.8504,114400.0
2005-12-16 10:20:00,26.93,26.95,26.9,26.93,45400.0,23.8504,23.8681,23.8238,23.8504,45400.0
2005-12-16 10:30:00,26.92,26.93,26.89,26.92,93800.0,23.8415,23.8504,23.815,23.8415,93800.0
2005-12-16 10:40:00,26.91,26.91,26.89,26.9,71200.0,23.8327,23.8327,23.815,23.8238,71200.0
2005-12-16 10:50:00,26.9,26.91,26.9,26.9,84400.0,23.8238,23.8327,23.8238,23.8238,84400.0
2005-12-16 11:00:00,26.91,26.93,26.9,26.93,66800.0,23.8327,23.8504,23.8238,23.8504,66800.0
2005-12-16 11:10:00,26.93,27.05,26.93,26.99,145000.0,23.8504,23.9567,23.8504,23.9035,145000.0
2005-12-16 11:20:00,26.99,27.05,26.99,27.03,69800.0,23.9035,23.9567,23.9035,23.939,69800.0
2005-12-16 11:30:00,27.03,27.04,26.93,27.0,64400.0,23.939,23.9478,23.8504,23.9124,64400.0
2005-12-16 11:40:00,27.0,27.0,26.9,26.92,102800.0,23.9124,23.9124,23.8238,23.8415,102800.0
2005-12-16 11:50:00,26.91,26.93,26.9,26.92,25600.0,23.8327,23.8504,23.8238,23.8415,25600.0
2005-12-16 12:00:00,26.93,26.93,26.89,26.92,24800.0,23.8504,23.8504,23.815,23.8415,24800.0
2005-12-16 12:10:00,26.92,26.99,26.92,26.98,59200.0,23.8415,23.9035,23.8415,23.8947,59200.0
2005-12-16 12:20:00,26.99,26.99,26.93,26.94,57200.0,23.9035,23.9035,23.8504,23.8593,57200.0
2005-12-16 12:30:00,26.93,26.99,26.93,26.97,53000.0,23.8504,23.9035,23.8504,23.8858,53000.0
2005-12-16 12:40:00,26.97,26.97,26.9,26.91,42000.0,23.8858,23.8858,23.8238,23.8327,42000.0
2005-12-16 12:50:00,26.91,26.93,26.85,26.85,29000.0,23.8327,23.8504,23.7795,23.7795,29000.0
2005-12-16 13:00:00,26.85,26.88,26.82,26.82,62000.0,23.7795,23.8061,23.753,23.753,62000.0
2005-12-16 13:10:00,26.84,26.85,26.82,26.84,52600.0,23.7707,23.7795,23.753,23.7707,52600.0
2005-12-16 13:20:00,26.84,26.84,26.8,26.83,65200.0,23.7707,23.7707,23.7353,23.7618,65200.0
2005-12-16 13:30:00,26.82,26.86,26.81,26.85,59400.0,23.753,23.7884,23.7441,23.7795,59400.0
2005-12-16 13:40:00,26.85,26.91,26.83,26.91,97200.0,23.7795,23.8327,23.7618,23.8327,97200.0
2005-12-16 13:50:00,26.91,26.94,26.9,26.9,82200.0,23.8327,23.8593,23.8238,23.8238,82200.0
2005-12-16 14:00:00,26.9,26.91,26.81,26.81,144000.0,23.8238,23.8327,23.7441,23.7441,144000.0
2005-12-16 14:10:00,26.82,26.82,26.75,26.76,79400.0,23.753,23.753,23.691,23.6998,79400.0
2005-12-16 14:20:00,26.77,26.79,26.75,26.75,29200.0,23.7087,23.7264,23.691,23.691,29200.0
2005-12-16 14:30:00,26.75,26.81,26.75,26.8,227800.0,23.691,23.7441,23.691,23.7353,227800.0
2005-12-16 14:40:00,26.8,26.81,26.77,26.77,107400.0,23.7353,23.7441,23.7087,23.7087,107400.0
2005-12-16 14:50:00,26.78,26.78,26.72,26.73,352800.0,23.7175,23.7175,23.6644,23.6733,352800.0
2005-12-16 15:00:00,26.72,26.73,26.64,26.67,137200.0,23.6644,23.6733,23.5936,23.6201,137200.0
2005-12-16 15:10:00,26.66,26.68,26.62,26.65,55400.0,23.6113,23.629,23.5758,23.6024,55400.0
2005-12-16 15:20:00,26.66,26.72,26.64,26.7,123800.0,23.6113,23.6644,23.5936,23.6467,123800.0
2005-12-16 15:30:00,26.69,26.72,26.68,26.72,114200.0,23.6378,23.6644,23.629,23.6644,114200.0
2005-12-16 15:40:00,26.72,26.74,26.69,26.7,101800.0,23.6644,23.6821,23.6378,23.6467,101800.0
2005-12-16 15:50:00,26.7,26.73,26.6,26.65,421000.0,23.6467,23.6733,23.5581,23.6024,421000.0
2005-12-19 09:30:00,26.48,26.75,26.47,26.55,209600.0,23.4519,23.691,23.443,23.5139,209600.0
2005-12-19 09:40:00,26.54,26.56,26.41,26.45,179000.0,23.505,23.5227,23.3899,23.4253,179000.0
2005-12-19 09:50:00,26.46,26.5,26.38,26.38,134800.0,23.4341,23.4696,23.3633,23.3633,134800.0
2005-12-19 10:00:00,26.39,26.43,26.38,26.43,102800.0,23.3721,23.4076,23.3633,23.4076,102800.0
2005-12-19 10:10:00,26.42,26.43,26.35,26.39,118000.0,23.3987,23.4076,23.3367,23.3721,118000.0
2005-12-19 10:20:00,26.38,26.46,26.35,26.38,96400.0,23.3633,23.4341,23.3367,23.3633,96400.0
2005-12-19 10:30:00,26.36,26.42,26.36,26.39,72400.0,23.3456,23.3987,23.3456,23.3721,72400.0
2005-12-19 10:40:00,26.39,26.43,26.39,26.43,113600.0,23.3721,23.4076,23.3721,23.4076,113600.0
2005-12-19 10:50:00,26.43,26.45,26.4,26.41,36400.0,23.4076,23.4253,23.381,23.3899,36400.0
2005-12-19 11:00:00,26.41,26.48,26.41,26.48,84600.0,23.3899,23.4519,23.3899,23.4519,84600.0
2005-12-19 11:10:00,26.47,26.5,26.45,26.48,37400.0,23.443,23.4696,23.4253,23.4519,37400.0
2005-12-19 11:20:00,26.48,26.5,26.48,26.5,33800.0,23.4519,23.4696,23.4519,23.4696,33800.0
2005-12-19 11:30:00,26.5,26.5,26.46,26.47,48000.0,23.4696,23.4696,23.4341,23.443,48000.0
2005-12-19 11:40:00,26.46,26.47,26.39,26.41,44200.0,23.4341,23.443,23.3721,23.3899,44200.0
2005-12-19 11:50:00,26.41,26.41,26.4,26.4,34200.0,23.3899,23.3899,23.381,23.381,34200.0
2005-12-19 12:00:00,26.4,26.46,26.4,26.45,45000.0,23.381,23.4341,23.381,23.4253,45000.0
2005-12-19 12:10:00,26.45,26.49,26.45,26.45,59800.0,23.4253,23.4607,23.4253,23.4253,59800.0
2005-12-19 12:20:00,26.45,26.46,26.45,26.46,39400.0,23.4253,23.4341,23.4253,23.4341,39400.0
2005-12-19 12:30:00,26.45,26.47,26.45,26.46,21800.0,23.4253,23.443,23.4253,23.4341,21800.0
2005-12-19 12:40:00,26.46,26.46,26.41,26.42,60400.0,23.4341,23.4341,23.3899,23.3987,60400.0
2005-12-19 12:50:00,26.41,26.44,26.41,26.43,15000.0,23.3899,23.4164,23.3899,23.4076,15000.0
2005-12-19 13:00:00,26.43,26.45,26.4,26.41,54800.0,23.4076,23.4253,23.381,23.3899,54800.0
2005-12-19 13:10:00,26.41,26.42,26.38,26.4,67200.0,23.3899,23.3987,23.3633,23.381,67200.0
2005-12-19 13:20:00,26.4,26.41,26.4,26.41,30800.0,23.381,23.3899,23.381,23.3899,30800.0
2005-12-19 13:30:00,26.4,26.41,26.38,26.38,45800.0,23.381,23.3899,23.3633,23.3633,45800.0
2005-12-19 13:40:00,26.39,26.4,26.38,26.38,44600.0,23.3721,23.381,23.3633,23.3633,44600.0
2005-12-19 13:50:00,26.38,26.4,26.35,26.37,41600.0,23.3633,23.381,23.3367,23.3544,41600.0
2005-12-19 14:00:00,26.36,26.36,26.33,26.34,53400.0,23.3456,23.3456,23.319,23.3279,53400.0
2005-12-19 14:10:00,26.34,26.39,26.34,26.36,54800.0,23.3279,23.3721,23.3279,23.3456,54800.0
2005-12-19 14:20:00,26.36,26.4,26.34,26.35,59800.0,23.3456,23.381,23.3279,23.3367,59800.0
2005-12-19 14:30:00,26.35,26.39,26.35,26.36,43000.0,23.3367,23.3721,23.3367,23.3456,43000.0
2005-12-19 14:40:00,26.36,26.37,26.33,26.35,33000.0,23.3456,23.3544,23.319,23.3367,33000.0
2005-12-19 14:50:00,26.35,26.36,26.32,26.33,26400.0,23.3367,23.3456,23.3102,23.319,26400.0
2005-12-19 15:00:00,26.33,26.35,26.28,26.31,63200.0,23.319,23.3367,23.2747,23.3013,63200.0
2005-12-19 15:10:00,26.3,26.32,26.25,26.27,50600.0,23.2924,23.3102,23.2482,23.2659,50600.0
2005-12-19 15:20:00,26.27,26.3,26.27,26.29,63800.0,23.2659,23.2924,23.2659,23.2836,63800.0
2005-12-19 15:30:00,26.29,26.33,26.27,26.33,76200.0,23.2836,23.319,23.2659,23.319,76200.0
2005-12-19 15:40:00,26.33,26.33,26.25,26.27,114200.0,23.319,23.319,23.2482,23.2659,114200.0
2005-12-19 15:50:00,26.27,26.3,26.22,26.25,255600.0,23.2659,23.2924,23.2216,23.2482,255600.0
2005-12-20 09:30:00,26.22,26.32,26.19,26.29,161600.0,23.2216,23.3102,23.195,23.2836,161600.0
2005-12-20 09:40:00,26.31,26.31,26.25,26.29,72400.0,23.3013,23.3013,23.2482,23.2836,72400.0
2005-12-20 09:50:00,26.3,26.35,26.28,26.34,63400.0,23.2924,23.3367,23.2747,23.3279,63400.0
2005-12-20 10:00:00,26.35,26.35,26.25,26.28,17600.0,23.3367,23.3367,23.2482,23.2747,17600.0
2005-12-20 10:10:00,26.28,26.29,26.28,26.28,35600.0,23.2747,23.2836,23.2747,23.2747,35600.0
2005-12-20 10:20:00,26.28,26.29,26.27,26.28,39600.0,23.2747,23.2836,23.2659,23.2747,39600.0
2005-12-20 10:30:00,26.28,26.31,26.28,26.3,62400.0,23.2747,23.3013,23.2747,23.2924,62400.0
2005-12-20 10:40:00,26.3,26.31,26.3,26.3,28000.0,23.2924,23.3013,23.2924,23.2924,28000.0
2005-12-20 10:50:00,26.3,26.35,26.28,26.31,47600.0,23.2924,23.3367,23.2747,23.3013,47600.0
2005-12-20 11:00:00,26.32,26.33,26.29,26.3,43600.0,23.3102,23.319,23.2836,23.2924,43600.0
2005-12-20 11:10:00,26.3,26.31,26.29,26.31,42600.0,23.2924,23.3013,23.2836,23.3013,42600.0
2005-12-20 11:20:00,26.31,26.38,26.3,26.33,69800.0,23.3013,23.3633,23.2924,23.319,69800.0
2005-12-20 11:30:00,26.32,26.36,26.32,26.32,128800.0,23.3102,23.3456,23.3102,23.3102,128800.0
2005-12-20 11:40:00,26.32,26.33,26.3,26.3,71200.0,23.3102,23.319,23.2924,23.2924,71200.0
2005-12-20 11:50:00,26.3,26.31,26.29,26.3,34600.0,23.2924,23.3013,23.2836,23.2924,34600.0
2005-12-20 12:00:00,26.31,26.38,26.3,26.33,65200.0,23.3013,23.3633,23.2924,23.319,65200.0
2005-12-20 12:10:00,26.33,26.35,26.32,26.35,78400.0,23.319,23.3367,23.3102,23.3367,78400.0
2005-12-20 12:20:00,26.34,26.42,26.34,26.35,88600.0,23.3279,23.3987,23.3279,23.3367,88600.0
2005-12-20 12:30:00,26.35,26.36,26.33,26.34,56400.0,23.3367,23.3456,23.319,23.3279,56400.0
2005-12-20 12:40:00,26.34,26.36,26.3,26.31,108400.0,23.3279,23.3456,23.2924,23.3013,108400.0
2005-12-20 12:50:00,26.3,26.36,26.3,26.36,75200.0,23.2924,23.3456,23.2924,23.3456,75200.0
2005-12-20 13:00:00,26.36,26.39,26.35,26.38,43800.0,23.3456,23.3721,23.3367,23.3633,43800.0
2005-12-20 13:10:00,26.38,26.41,26.36,26.39,45000.0,23.3633,23.3899,23.3456,23.3721,45000.0
2005-12-20 13:20:00,26.4,26.45,26.38,26.43,52400.0,23.381,23.4253,23.3633,23.4076,52400.0
2005-12-20 13:30:00,26.43,26.5,26.43,26.43,114600.0,23.4076,23.4696,23.4076,23.4076,114600.0
2005-12-20 13:40:00,26.43,26.5,26.43,26.48,104000.0,23.4076,23.4696,23.4076,23.4519,104000.0
2005-12-20 13:50:00,26.48,26.54,26.48,26.54,166600.0,23.4519,23.505,23.4519,23.505,166600.0
2005-12-20 14:00:00,26.53,26.55,26.5,26.5,86400.0,23.4961,23.5139,23.4696,23.4696,86400.0
2005-12-20 14:10:00,26.5,26.51,26.5,26.51,86600.0,23.4696,23.4784,23.4696,23.4784,86600.0
2005-12-20 14:20:00,26.51,26.51,26.48,26.49,57200.0,23.4784,23.4784,23.4519,23.4607,57200.0
2005-12-20 14:30:00,26.5,26.5,26.45,26.48,66000.0,23.4696,23.4696,23.4253,23.4519,66000.0
2005-12-20 14:40:00,26.48,26.53,26.48,26.53,57400.0,23.4519,23.4961,23.4519,23.4961,57400.0
2005-12-20 14:50:00,26.52,26.52,26.47,26.47,81000.0,23.4873,23.4873,23.443,23.443,81000.0
2005-12-20 15:00:00,26.47,26.47,26.41,26.41,47000.0,23.443,23.443,23.3899,23.3899,47000.0
2005-12-20 15:10:00,26.41,26.42,26.36,26.37,56800.0,23.3899,23.3987,23.3456,23.3544,56800.0
2005-12-20 15:20:00,26.37,26.4,26.34,26.35,56800.0,23.3544,23.381,23.3279,23.3367,56800.0
2005-12-20 15:30:00,26.35,26.38,26.34,26.35,87400.0,23.3367,23.3633,23.3279,23.3367,87400.0
2005-12-20 15:40:00,26.34,26.36,26.34,26.36,85600.0,23.3279,23.3456,23.3279,23.3456,85600.0
2005-12-20 15:50:00,26.36,26.42,26.34,26.4,129600.0,23.3456,23.3987,23.3279,23.381,129600.0
2005-12-21 09:30:00,26.41,26.52,26.38,26.41,188200.0,23.3899,23.4873,23.3633,23.3899,188200.0
2005-12-21 09:40:00,26.42,26.46,26.39,26.42,169200.0,23.3987,23.4341,23.3721,23.3987,169200.0
2005-12-21 09:50:00,26.41,26.46,26.4,26.43,51800.0,23.3899,23.4341,23.381,23.4076,51800.0
2005-12-21 10:00:00,26.44,26.47,26.43,26.44,53800.0,23.4164,23.443,23.4076,23.4164,53800.0
2005-12-21 10:10:00,26.44,26.57,26.44,26.57,31400.0,23.4164,23.5316,23.4164,23.5316,31400.0
2005-12-21 10:20:00,26.58,26.65,26.56,26.64,77400.0,23.5404,23.6024,23.5227,23.5936,77400.0
2005-12-21 10:30:00,26.64,26.68,26.52,26.56,48200.0,23.5936,23.629,23.4873,23.5227,48200.0
2005-12-21 10:40:00,26.55,26.58,26.49,26.55,31000.0,23.5139,23.5404,23.4607,23.5139,31000.0
2005-12-21 10:50:00,26.55,26.57,26.5,26.53,33200.0,23.5139,23.5316,23.4696,23.4961,33200.0
2005-12-21 11:00:00,26.54,26.57,26.5,26.52,44800.0,23.505,23.5316,23.4696,23.4873,44800.0
2005-12-21 11:10:00,26.55,26.55,26.48,26.48,49000.0,23.5139,23.5139,23.4519,23.4519,49000.0
2005-12-21 11:20:00,26.48,26.5,26.48,26.49,45800.0,23.4519,23.4696,23.4519,23.4607,45800.0
2005-12-21 11:30:00,26.5,26.52,26.48,26.5,36200.0,23.4696,23.4873,23.4519,23.4696,36200.0
2005-12-21 11:40:00,26.5,26.52,26.5,26.5,65400.0,23.4696,23.4873,23.4696,23.4696,65400.0
2005-12-21 11:50:00,26.5,26.5,26.5,26.5,29400.0,23.4696,23.4696,23.4696,23.4696,29400.0
2005-12-21 12:00:00,26.5,26.52,26.5,26.5,33200.0,23.4696,23.4873,23.4696,23.4696,33200.0
2005-12-21 12:10:00,26.5,26.52,26.5,26.5,19000.0,23.4696,23.4873,23.4696,23.4696,19000.0
2005-12-21 12:20:00,26.5,26.53,26.5,26.5,24400.0,23.4696,23.4961,23.4696,23.4696,24400.0
2005-12-21 12:30:00,26.5,26.55,26.5,26.55,26200.0,23.4696,23.5139,23.4696,23.5139,26200.0
2005-12-21 12:40:00,26.54,26.57,26.54,26.54,15400.0,23.505,23.5316,23.505,23.505,15400.0
2005-12-21 12:50:00,26.54,26.55,26.5,26.5,25000.0,23.505,23.5139,23.4696,23.4696,25000.0
2005-12-21 13:00:00,26.5,26.52,26.5,26.5,23800.0,23.4696,23.4873,23.4696,23.4696,23800.0
2005-12-21 13:10:00,26.5,26.5,26.5,26.5,14600.0,23.4696,23.4696,23.4696,23.4696,14600.0
2005-12-21 13:20:00,26.5,26.5,26.48,26.5,60200.0,23.4696,23.4696,23.4519,23.4696,60200.0
2005-12-21 13:30:00,26.5,26.5,26.43,26.44,96200.0,23.4696,23.4696,23.4076,23.4164,96200.0
2005-12-21 13:40:00,26.45,26.46,26.42,26.44,33600.0,23.4253,23.4341,23.3987,23.4164,33600.0
2005-12-21 13:50:00,26.44,26.45,26.41,26.41,10600.0,23.4164,23.4253,23.3899,23.3899,10600.0
2005-12-21 14:00:00,26.42,26.45,26.41,26.44,27000.0,23.3987,23.4253,23.3899,23.4164,27000.0
2005-12-21 14:10:00,26.45,26.52,26.43,26.52,37200.0,23.4253,23.4873,23.4076,23.4873,37200.0
2005-12-21 14:20:00,26.51,26.53,26.48,26.5,28600.0,23.4784,23.4961,23.4519,23.4696,28600.0
2005-12-21 14:30:00,26.5,26.5,26.47,26.5,41400.0,23.4696,23.4696,23.443,23.4696,41400.0
2005-12-21 14:40:00,26.5,26.5,26.48,26.49,65200.0,23.4696,23.4696,23.4519,23.4607,65200.0
2005-12-21 14:50:00,26.48,26.5,26.48,26.5,44600.0,23.4519,23.4696,23.4519,23.4696,44600.0
2005-12-21 15:00:00,26.5,26.53,26.49,26.5,44200.0,23.4696,23.4961,23.4607,23.4696,44200.0
2005-12-21 15:10:00,26.5,26.54,26.5,26.54,42600.0,23.4696,23.505,23.4696,23.505,42600.0
2005-12-21 15:20:00,26.54,26.57,26.52,26.52,55600.0,23.505,23.5316,23.4873,23.4873,55600.0
2005-12-21 15:30:00,26.52,26.58,26.51,26.56,95200.0,23.4873,23.5404,23.4784,23.5227,95200.0
2005-12-21 15:40:00,26.56,26.68,26.56,26.66,79800.0,23.5227,23.629,23.5227,23.6113,79800.0
2005-12-21 15:50:00,26.67,26.67,26.6,26.61,85400.0,23.6201,23.6201,23.5581,23.567,85400.0
2005-12-22 09:30:00,26.66,26.93,26.65,26.82,262600.0,23.6113,23.8504,23.6024,23.753,262600.0
2005-12-22 09:40:00,26.83,26.87,26.75,26.79,141000.0,23.7618,23.7973,23.691,23.7264,141000.0
2005-12-22 09:50:00,26.79,26.85,26.68,26.78,149400.0,23.7264,23.7795,23.629,23.7175,149400.0
2005-12-22 10:00:00,26.77,26.82,26.71,26.79,45600.0,23.7087,23.753,23.6556,23.7264,45600.0
2005-12-22 10:10:00,26.79,26.82,26.75,26.77,25000.0,23.7264,23.753,23.691,23.7087,25000.0
2005-12-22 10:20:00,26.77,26.88,26.77,26.83,33400.0,23.7087,23.8061,23.7087,23.7618,33400.0
2005-12-22 10:30:00,26.83,26.84,26.78,26.78,25600.0,23.7618,23.7707,23.7175,23.7175,25600.0
2005-12-22 10:40:00,26.78,26.85,26.78,26.78,40000.0,23.7175,23.7795,23.7175,23.7175,40000.0
2005-12-22 10:50:00,26.78,26.84,26.78,26.78,63600.0,23.7175,23.7707,23.7175,23.7175,63600.0
2005-12-22 11:00:00,26.78,26.78,26.7,26.71,51400.0,23.7175,23.7175,23.6467,23.6556,51400.0
2005-12-22 11:10:00,26.73,26.76,26.71,26.75,22400.0,23.6733,23.6998,23.6556,23.691,22400.0
2005-12-22 11:20:00,26.75,26.75,26.72,26.72,55200.0,23.691,23.691,23.6644,23.6644,55200.0
2005-12-22 11:30:00,26.72,26.73,26.71,26.71,23000.0,23.6644,23.6733,23.6556,23.6556,23000.0
2005-12-22 11:40:00,26.71,26.75,26.71,26.73,14200.0,23.6556,23.691,23.6556,23.6733,14200.0
2005-12-22 11:50:00,26.73,26.75,26.71,26.73,21200.0,23.6733,23.691,23.6556,23.6733,21200.0
2005-12-22 12:00:00,26.73,26.73,26.7,26.71,42200.0,23.6733,23.6733,23.6467,23.6556,42200.0
2005-12-22 12:10:00,26.71,26.72,26.68,26.68,19600.0,23.6556,23.6644,23.629,23.629,19600.0
2005-12-22 12:20:00,26.68,26.69,26.65,26.67,33000.0,23.629,23.6378,23.6024,23.6201,33000.0
2005-12-22 12:30:00,26.67,26.67,26.61,26.61,37000.0,23.6201,23.6201,23.567,23.567,37000.0
2005-12-22 12:40:00,26.62,26.63,26.58,26.61,66000.0,23.5758,23.5847,23.5404,23.567,66000.0
2005-12-22 12:50:00,26.61,26.62,26.56,26.58,39600.0,23.567,23.5758,23.5227,23.5404,39600.0
2005-12-22 13:00:00,26.57,26.6,26.57,26.6,22200.0,23.5316,23.5581,23.5316,23.5581,22200.0
2005-12-22 13:10:00,26.6,26.64,26.59,26.63,39400.0,23.5581,23.5936,23.5493,23.5847,39400.0
2005-12-22 13:20:00,26.64,26.66,26.64,26.65,20400.0,23.5936,23.6113,23.5936,23.6024,20400.0
2005-12-22 13:30:00,26.65,26.69,26.65,26.67,42800.0,23.6024,23.6378,23.6024,23.6201,42800.0
2005-12-22 13:40:00,26.67,26.68,26.66,26.66,9600.0,23.6201,23.629,23.6113,23.6113,9600.0
2005-12-22 13:50:00,26.66,26.68,26.65,26.68,29800.0,23.6113,23.629,23.6024,23.629,29800.0
2005-12-22 14:00:00,26.68,26.68,26.66,26.68,16200.0,23.629,23.629,23.6113,23.629,16200.0
2005-12-22 14:10:00,26.68,26.71,26.68,26.7,39200.0,23.629,23.6556,23.629,23.6467,39200.0
2005-12-22 14:20:00,26.7,26.7,26.68,26.69,20600.0,23.6467,23.6467,23.629,23.6378,20600.0
2005-12-22 14:30:00,26.69,26.69,26.68,26.68,23000.0,23.6378,23.6378,23.629,23.629,23000.0
2005-12-22 14:40:00,26.67,26.7,26.65,26.7,20200.0,23.6201,23.6467,23.6024,23.6467,20200.0
2005-12-22 14:50:00,26.7,26.74,26.7,26.7,54400.0,23.6467,23.6821,23.6467,23.6467,54400.0
2005-12-22 15:00:00,26.7,26.74,26.7,26.73,44800.0,23.6467,23.6821,23.6467,23.6733,44800.0
2005-12-22 15:10:00,26.73,26.8,26.73,26.78,50200.0,23.6733,23.7353,23.6733,23.7175,50200.0
2005-12-22 15:20:00,26.78,26.87,26.78,26.85,90400.0,23.7175,23.7973,23.7175,23.7795,90400.0
2005-12-22 15:30:00,26.85,26.92,26.84,26.92,105600.0,23.7795,23.8415,23.7707,23.8415,105600.0
2005-12-22 15:40:00,26.91,26.97,26.89,26.9,76200.0,23.8327,23.8858,23.815,23.8238,76200.0
2005-12-22 15:50:00,26.9,26.91,26.86,26.87,109200.0,23.8238,23.8327,23.7884,23.7973,109200.0
2005-12-23 09:30:00,27.03,27.06,26.85,27.02,159200.0,23.939,23.9655,23.7795,23.9301,159200.0
2005-12-23 09:40:00,27.02,27.11,26.99,27.11,102600.0,23.9301,24.0098,23.9035,24.0098,102600.0
2005-12-23 09:50:00,27.12,27.15,27.11,27.12,24800.0,24.0187,24.0452,24.0098,24.0187,24800.0
2005-12-23 10:00:00,27.12,27.12,27.05,27.06,21000.0,24.0187,24.0187,23.9567,23.9655,21000.0
2005-12-23 10:10:00,27.05,27.1,27.04,27.05,126400.0,23.9567,24.001,23.9478,23.9567,126400.0
2005-12-23 10:20:00,27.06,27.09,27.04,27.07,56600.0,23.9655,23.9921,23.9478,23.9744,56600.0
2005-12-23 10:30:00,27.04,27.07,27.01,27.04,142200.0,23.9478,23.9744,23.9212,23.9478,142200.0
2005-12-23 10:40:00,27.03,27.06,26.95,26.98,74600.0,23.939,23.9655,23.8681,23.8947,74600.0
2005-12-23 10:50:00,26.98,27.01,26.95,26.97,45600.0,23.8947,23.9212,23.8681,23.8858,45600.0
2005-12-23 11:00:00,26.99,26.99,26.95,26.96,35800.0,23.9035,23.9035,23.8681,23.877,35800.0
2005-12-23 11:10:00,26.96,26.97,26.95,26.96,21400.0,23.877,23.8858,23.8681,23.877,21400.0
2005-12-23 11:20:00,26.97,26.98,26.95,26.97,13400.0,23.8858,23.8947,23.8681,23.8858,13400.0
2005-12-23 11:30:00,26.96,26.96,26.92,26.93,23200.0,23.877,23.877,23.8415,23.8504,23200.0
2005-12-23 11:40:00,26.93,26.95,26.92,26.95,11600.0,23.8504,23.8681,23.8415,23.8681,11600.0
2005-12-23 11:50:00,26.95,27.0,26.94,26.99,20400.0,23.8681,23.9124,23.8593,23.9035,20400.0
2005-12-23 12:00:00,27.0,27.0,26.98,27.0,21400.0,23.9124,23.9124,23.8947,23.9124,21400.0
2005-12-23 12:10:00,27.0,27.0,26.96,26.97,17000.0,23.9124,23.9124,23.877,23.8858,17000.0
2005-12-23 12:20:00,26.98,26.98,26.97,26.97,8400.0,23.8947,23.8947,23.8858,23.8858,8400.0
2005-12-23 12:30:00,26.97,26.98,26.97,26.97,14400.0,23.8858,23.8947,23.8858,23.8858,14400.0
2005-12-23 12:40:00,26.97,26.98,26.97,26.98,7600.0,23.8858,23.8947,23.8858,23.8947,7600.0
2005-12-23 12:50:00,26.98,26.99,26.98,26.98,18800.0,23.8947,23.9035,23.8947,23.8947,18800.0
2005-12-23 13:00:00,26.98,27.02,26.98,27.0,17800.0,23.8947,23.9301,23.8947,23.9124,17800.0
2005-12-23 13:10:00,27.0,27.01,27.0,27.0,15400.0,23.9124,23.9212,23.9124,23.9124,15400.0
2005-12-23 13:20:00,27.01,27.02,27.0,27.0,10200.0,23.9212,23.9301,23.9124,23.9124,10200.0
2005-12-23 13:30:00,27.0,27.01,26.99,26.99,42200.0,23.9124,23.9212,23.9035,23.9035,42200.0
2005-12-23 13:40:00,26.99,26.99,26.98,26.99,24800.0,23.9035,23.9035,23.8947,23.9035,24800.0
2005-12-23 13:50:00,26.98,26.99,26.98,26.99,9800.0,23.8947,23.9035,23.8947,23.9035,9800.0
2005-12-23 14:00:00,26.98,26.99,26.97,26.97,41600.0,23.8947,23.9035,23.8858,23.8858,41600.0
2005-12-23 14:10:00,26.96,26.96,26.87,26.89,16800.0,23.877,23.877,23.7973,23.815,16800.0
2005-12-23 14:20:00,26.88,26.9,26.86,26.9,17000.0,23.8061,23.8238,23.7884,23.8238,17000.0
2005-12-23 14:30:00,26.9,26.93,26.9,26.93,30000.0,23.8238,23.8504,23.8238,23.8504,30000.0
2005-12-23 14:40:00,26.93,26.93,26.9,26.91,14800.0,23.8504,23.8504,23.8238,23.8327,14800.0
2005-12-23 14:50:00,26.91,26.95,26.91,26.95,19000.0,23.8327,23.8681,23.8327,23.8681,19000.0
2005-12-23 15:00:00,26.94,26.98,26.94,26.98,31200.0,23.8593,23.8947,23.8593,23.8947,31200.0
2005-12-23 15:10:00,26.98,26.98,26.97,26.97,15200.0,23.8947,23.8947,23.8858,23.8858,15200.0
2005-12-23 15:20:00,26.98,26.98,26.96,26.96,12800.0,23.8947,23.8947,23.877,23.877,12800.0
2005-12-23 15:30:00,26.97,26.98,26.94,26.98,32200.0,23.8858,23.8947,23.8593,23.8947,32200.0
2005-12-23 15:40:00,26.98,27.05,26.96,27.02,48000.0,23.8947,23.9567,23.877,23.9301,48000.0
2005-12-23 15:50:00,27.01,27.02,26.99,27.0,49000.0,23.9212,23.9301,23.9035,23.9124,49000.0
2005-12-27 09:30:00,27.0,27.25,26.97,27.17,94000.0,23.9124,24.1338,23.8858,24.0629,94000.0
2005-12-27 09:40:00,27.17,27.18,27.1,27.16,66600.0,24.0629,24.0718,24.001,24.0541,66600.0
2005-12-27 09:50:00,27.16,27.24,27.16,27.2,59200.0,24.0541,24.1249,24.0541,24.0895,59200.0
2005-12-27 10:00:00,27.2,27.21,27.02,27.04,56600.0,24.0895,24.0984,23.9301,23.9478,56600.0
2005-12-27 10:10:00,27.02,27.09,27.02,27.08,43000.0,23.9301,23.9921,23.9301,23.9832,43000.0
2005-12-27 10:20:00,27.08,27.08,27.03,27.07,15000.0,23.9832,23.9832,23.939,23.9744,15000.0
2005-12-27 10:30:00,27.08,27.09,27.03,27.04,42800.0,23.9832,23.9921,23.939,23.9478,42800.0
2005-12-27 10:40:00,27.05,27.09,27.05,27.05,22200.0,23.9567,23.9921,23.9567,23.9567,22200.0
2005-12-27 10:50:00,27.05,27.09,27.05,27.08,30000.0,23.9567,23.9921,23.9567,23.9832,30000.0
2005-12-27 11:00:00,27.08,27.13,27.08,27.13,35800.0,23.9832,24.0275,23.9832,24.0275,35800.0
2005-12-27 11:10:00,27.12,27.17,27.11,27.16,42800.0,24.0187,24.0629,24.0098,24.0541,42800.0
2005-12-27 11:20:00,27.16,27.16,27.02,27.02,54000.0,24.0541,24.0541,23.9301,23.9301,54000.0
2005-12-27 11:30:00,27.02,27.02,26.88,26.89,60800.0,23.9301,23.9301,23.8061,23.815,60800.0
2005-12-27 11:40:00,26.89,26.89,26.76,26.8,99200.0,23.815,23.815,23.6998,23.7353,99200.0
2005-12-27 11:50:00,26.8,26.83,26.74,26.76,52800.0,23.7353,23.7618,23.6821,23.6998,52800.0
2005-12-27 12:00:00,26.77,26.77,26.73,26.74,29400.0,23.7087,23.7087,23.6733,23.6821,29400.0
2005-12-27 12:10:00,26.74,26.75,26.67,26.74,29200.0,23.6821,23.691,23.6201,23.6821,29200.0
2005-12-27 12:20:00,26.73,26.75,26.68,26.75,44800.0,23.6733,23.691,23.629,23.691,44800.0
2005-12-27 12:30:00,26.73,26.74,26.72,26.74,25800.0,23.6733,23.6821,23.6644,23.6821,25800.0
2005-12-27 12:40:00,26.74,26.76,26.73,26.76,33600.0,23.6821,23.6998,23.6733,23.6998,33600.0
2005-12-27 12:50:00,26.75,26.77,26.75,26.75,22200.0,23.691,23.7087,23.691,23.691,22200.0
2005-12-27 13:00:00,26.75,26.75,26.73,26.74,67000.0,23.691,23.691,23.6733,23.6821,67000.0
2005-12-27 13:10:00,26.74,26.77,26.73,26.74,30400.0,23.6821,23.7087,23.6733,23.6821,30400.0
2005-12-27 13:20:00,26.73,26.73,26.67,26.69,52200.0,23.6733,23.6733,23.6201,23.6378,52200.0
2005-12-27 13:30:00,26.7,26.7,26.65,26.68,16200.0,23.6467,23.6467,23.6024,23.629,16200.0
2005-12-27 13:40:00,26.69,26.74,26.69,26.72,11800.0,23.6378,23.6821,23.6378,23.6644,11800.0
2005-12-27 13:50:00,26.71,26.73,26.66,26.68,39400.0,23.6556,23.6733,23.6113,23.629,39400.0
2005-12-27 14:00:00,26.67,26.75,26.67,26.74,33600.0,23.6201,23.691,23.6201,23.6821,33600.0
2005-12-27 14:10:00,26.75,26.79,26.75,26.75,66000.0,23.691,23.7264,23.691,23.691,66000.0
2005-12-27 14:20:00,26.75,26.78,26.73,26.77,31800.0,23.691,23.7175,23.6733,23.7087,31800.0
2005-12-27 14:30:00,26.78,26.78,26.75,26.78,30200.0,23.7175,23.7175,23.691,23.7175,30200.0
2005-12-27 14:40:00,26.78,26.79,26.75,26.75,40000.0,23.7175,23.7264,23.691,23.691,40000.0
2005-12-27 14:50:00,26.76,26.78,26.73,26.73,29400.0,23.6998,23.7175,23.6733,23.6733,29400.0
2005-12-27 15:00:00,26.74,26.77,26.74,26.77,25600.0,23.6821,23.7087,23.6821,23.7087,25600.0
2005-12-27 15:10:00,26.77,26.78,26.75,26.75,26000.0,23.7087,23.7175,23.691,23.691,26000.0
2005-12-27 15:20:00,26.75,26.78,26.75,26.78,47800.0,23.691,23.7175,23.691,23.7175,47800.0
2005-12-27 15:30:00,26.78,26.79,26.78,26.78,45600.0,23.7175,23.7264,23.7175,23.7175,45600.0
2005-12-27 15:40:00,26.78,26.8,26.75,26.77,40200.0,23.7175,23.7353,23.691,23.7087,40200.0
2005-12-27 15:50:00,26.78,26.78,26.74,26.77,65600.0,23.7175,23.7175,23.6821,23.7087,65600.0
2005-12-28 09:30:00,26.54,26.73,26.54,26.71,173600.0,23.505,23.6733,23.505,23.6556,173600.0
2005-12-28 09:40:00,26.72,26.82,26.72,26.78,65000.0,23.6644,23.753,23.6644,23.7175,65000.0
2005-12-28 09:50:00,26.78,26.83,26.77,26.83,52200.0,23.7175,23.7618,23.7087,23.7618,52200.0
2005-12-28 10:00:00,26.8,26.84,26.79,26.79,41600.0,23.7353,23.7707,23.7264,23.7264,41600.0
2005-12-28 10:10:00,26.79,26.81,26.75,26.75,24800.0,23.7264,23.7441,23.691,23.691,24800.0
2005-12-28 10:20:00,26.75,26.77,26.68,26.7,53000.0,23.691,23.7087,23.629,23.6467,53000.0
2005-12-28 10:30:00,26.7,26.75,26.7,26.74,37400.0,23.6467,23.691,23.6467,23.6821,37400.0
2005-12-28 10:40:00,26.74,26.74,26.63,26.63,68200.0,23.6821,23.6821,23.5847,23.5847,68200.0
2005-12-28 10:50:00,26.63,26.7,26.63,26.7,87400.0,23.5847,23.6467,23.5847,23.6467,87400.0
2005-12-28 11:00:00,26.7,26.77,26.7,26.75,39400.0,23.6467,23.7087,23.6467,23.691,39400.0
2005-12-28 11:10:00,26.75,26.76,26.75,26.76,30200.0,23.691,23.6998,23.691,23.6998,30200.0
2005-12-28 11:20:00,26.77,26.77,26.75,26.75,15800.0,23.7087,23.7087,23.691,23.691,15800.0
2005-12-28 11:30:00,26.75,26.76,26.75,26.75,45000.0,23.691,23.6998,23.691,23.691,45000.0
2005-12-28 11:40:00,26.75,26.75,26.75,26.75,29600.0,23.691,23.691,23.691,23.691,29600.0
2005-12-28 11:50:00,26.75,26.77,26.75,26.77,32600.0,23.691,23.7087,23.691,23.7087,32600.0
2005-12-28 12:00:00,26.77,26.77,26.75,26.77,23800.0,23.7087,23.7087,23.691,23.7087,23800.0
2005-12-28 12:10:00,26.77,26.78,26.75,26.77,77200.0,23.7087,23.7175,23.691,23.7087,77200.0
2005-12-28 12:20:00,26.77,26.79,26.77,26.77,35200.0,23.7087,23.7264,23.7087,23.7087,35200.0
2005-12-28 12:30:00,26.77,26.79,26.77,26.78,34600.0,23.7087,23.7264,23.7087,23.7175,34600.0
2005-12-28 12:40:00,26.78,26.79,26.76,26.77,34400.0,23.7175,23.7264,23.6998,23.7087,34400.0
2005-12-28 12:50:00,26.77,26.79,26.76,26.79,19400.0,23.7087,23.7264,23.6998,23.7264,19400.0
2005-12-28 13:00:00,26.79,26.81,26.79,26.8,66400.0,23.7264,23.7441,23.7264,23.7353,66400.0
2005-12-28 13:10:00,26.8,26.81,26.79,26.79,174000.0,23.7353,23.7441,23.7264,23.7264,174000.0
2005-12-28 13:20:00,26.8,26.8,26.8,26.8,33600.0,23.7353,23.7353,23.7353,23.7353,33600.0
2005-12-28 13:30:00,26.8,26.83,26.8,26.83,15000.0,23.7353,23.7618,23.7353,23.7618,15000.0
2005-12-28 13:40:00,26.83,26.83,26.81,26.83,23200.0,23.7618,23.7618,23.7441,23.7618,23200.0
2005-12-28 13:50:00,26.83,26.84,26.82,26.82,7200.0,23.7618,23.7707,23.753,23.753,7200.0
2005-12-28 14:00:00,26.82,26.85,26.8,26.82,24600.0,23.753,23.7795,23.7353,23.753,24600.0
2005-12-28 14:10:00,26.82,26.85,26.8,26.84,25200.0,23.753,23.7795,23.7353,23.7707,25200.0
2005-12-28 14:20:00,26.85,26.9,26.84,26.89,24600.0,23.7795,23.8238,23.7707,23.815,24600.0
2005-12-28 14:30:00,26.89,26.9,26.86,26.86,49400.0,23.815,23.8238,23.7884,23.7884,49400.0
2005-12-28 14:40:00,26.86,26.86,26.79,26.82,50200.0,23.7884,23.7884,23.7264,23.753,50200.0
2005-12-28 14:50:00,26.82,26.83,26.79,26.81,87800.0,23.753,23.7618,23.7264,23.7441,87800.0
2005-12-28 15:00:00,26.8,26.8,26.79,26.79,29800.0,23.7353,23.7353,23.7264,23.7264,29800.0
2005-12-28 15:10:00,26.8,26.8,26.79,26.8,101000.0,23.7353,23.7353,23.7264,23.7353,101000.0
2005-12-28 15:20:00,26.8,26.9,26.8,26.88,70800.0,23.7353,23.8238,23.7353,23.8061,70800.0
2005-12-28 15:30:00,26.88,26.89,26.85,26.85,40400.0,23.8061,23.815,23.7795,23.7795,40400.0
2005-12-28 15:40:00,26.85,26.88,26.82,26.83,43600.0,23.7795,23.8061,23.753,23.7618,43600.0
2005-12-28 15:50:00,26.84,26.84,26.76,26.8,147800.0,23.7707,23.7707,23.6998,23.7353,147800.0
2005-12-29 09:30:00,26.91,26.99,26.87,26.93,79800.0,23.8327,23.9035,23.7973,23.8504,79800.0
2005-12-29 09:40:00,26.93,26.96,26.93,26.93,28400.0,23.8504,23.877,23.8504,23.8504,28400.0
2005-12-29 09:50:00,26.93,26.97,26.93,26.93,72200.0,23.8504,23.8858,23.8504,23.8504,72200.0
2005-12-29 10:00:00,26.93,26.93,26.87,26.87,25800.0,23.8504,23.8504,23.7973,23.7973,25800.0
2005-12-29 10:10:00,26.87,26.88,26.86,26.87,10000.0,23.7973,23.8061,23.7884,23.7973,10000.0
2005-12-29 10:20:00,26.87,26.88,26.87,26.88,11400.0,23.7973,23.8061,23.7973,23.8061,11400.0
2005-12-29 10:30:00,26.87,26.93,26.86,26.9,24000.0,23.7973,23.8504,23.7884,23.8238,24000.0
2005-12-29 10:40:00,26.89,26.9,26.85,26.89,33000.0,23.815,23.8238,23.7795,23.815,33000.0
2005-12-29 10:50:00,26.89,26.9,26.8,26.89,26200.0,23.815,23.8238,23.7353,23.815,26200.0
2005-12-29 11:00:00,26.89,26.94,26.89,26.89,33400.0,23.815,23.8593,23.815,23.815,33400.0
2005-12-29 11:10:00,26.89,26.9,26.88,26.89,9200.0,23.815,23.8238,23.8061,23.815,9200.0
2005-12-29 11:20:00,26.89,26.89,26.88,26.89,38800.0,23.815,23.815,23.8061,23.815,38800.0
2005-12-29 11:30:00,26.89,26.92,26.89,26.92,28000.0,23.815,23.8415,23.815,23.8415,28000.0
2005-12-29 11:40:00,26.91,26.92,26.91,26.91,18400.0,23.8327,23.8415,23.8327,23.8327,18400.0
2005-12-29 11:50:00,26.92,26.93,26.92,26.93,24600.0,23.8415,23.8504,23.8415,23.8504,24600.0
2005-12-29 12:00:00,26.93,26.96,26.93,26.95,35000.0,23.8504,23.877,23.8504,23.8681,35000.0
2005-12-29 12:10:00,26.95,26.96,26.85,26.86,88000.0,23.8681,23.877,23.7795,23.7884,88000.0
2005-12-29 12:20:00,26.86,26.9,26.86,26.89,61800.0,23.7884,23.8238,23.7884,23.815,61800.0
2005-12-29 12:30:00,26.9,26.93,26.88,26.92,19200.0,23.8238,23.8504,23.8061,23.8415,19200.0
2005-12-29 12:40:00,26.91,26.93,26.9,26.93,12800.0,23.8327,23.8504,23.8238,23.8504,12800.0
2005-12-29 12:50:00,26.93,26.97,26.91,26.92,22600.0,23.8504,23.8858,23.8327,23.8415,22600.0
2005-12-29 13:00:00,26.92,26.92,26.9,26.9,11000.0,23.8415,23.8415,23.8238,23.8238,11000.0
2005-12-29 13:10:00,26.9,26.92,26.9,26.91,8600.0,23.8238,23.8415,23.8238,23.8327,8600.0
2005-12-29 13:20:00,26.92,26.93,26.91,26.93,8400.0,23.8415,23.8504,23.8327,23.8504,8400.0
2005-12-29 13:30:00,26.93,26.96,26.92,26.95,23200.0,23.8504,23.877,23.8415,23.8681,23200.0
2005-12-29 13:40:00,26.95,26.96,26.93,26.93,11200.0,23.8681,23.877,23.8504,23.8504,11200.0
2005-12-29 13:50:00,26.93,26.94,26.93,26.93,6000.0,23.8504,23.8593,23.8504,23.8504,6000.0
2005-12-29 14:00:00,26.92,26.95,26.92,26.94,20200.0,23.8415,23.8681,23.8415,23.8593,20200.0
2005-12-29 14:10:00,26.94,26.95,26.92,26.95,39600.0,23.8593,23.8681,23.8415,23.8681,39600.0
2005-12-29 14:20:00,26.95,26.97,26.94,26.95,36400.0,23.8681,23.8858,23.8593,23.8681,36400.0
2005-12-29 14:30:00,26.95,26.95,26.94,26.95,30800.0,23.8681,23.8681,23.8593,23.8681,30800.0
2005-12-29 14:40:00,26.95,26.95,26.93,26.94,35600.0,23.8681,23.8681,23.8504,23.8593,35600.0
2005-12-29 14:50:00,26.94,26.95,26.94,26.94,27000.0,23.8593,23.8681,23.8593,23.8593,27000.0
2005-12-29 15:00:00,26.94,26.95,26.91,26.92,55800.0,23.8593,23.8681,23.8327,23.8415,55800.0
2005-12-29 15:10:00,26.92,26.92,26.9,26.91,150800.0,23.8415,23.8415,23.8238,23.8327,150800.0
2005-12-29 15:20:00,26.9,26.91,26.9,26.9,72800.0,23.8238,23.8327,23.8238,23.8238,72800.0
2005-12-29 15:30:00,26.9,26.9,26.83,26.83,71600.0,23.8238,23.8238,23.7618,23.7618,71600.0
2005-12-29 15:40:00,26.83,26.86,26.8,26.85,123600.0,23.7618,23.7884,23.7353,23.7795,123600.0
2005-12-29 15:50:00,26.86,26.86,26.8,26.83,91800.0,23.7884,23.7884,23.7353,23.7618,91800.0
2005-12-30 09:30:00,26.72,26.99,26.72,26.9,105000.0,23.6644,23.9035,23.6644,23.8238,105000.0
2005-12-30 09:40:00,26.87,26.89,26.8,26.82,35600.0,23.7973,23.815,23.7353,23.753,35600.0
2005-12-30 09:50:00,26.82,26.87,26.8,26.8,76200.0,23.753,23.7973,23.7353,23.7353,76200.0
2005-12-30 10:00:00,26.8,26.81,26.75,26.75,41800.0,23.7353,23.7441,23.691,23.691,41800.0
2005-12-30 10:10:00,26.75,26.79,26.73,26.76,39200.0,23.691,23.7264,23.6733,23.6998,39200.0
2005-12-30 10:20:00,26.76,26.77,26.73,26.75,21000.0,23.6998,23.7087,23.6733,23.691,21000.0
2005-12-30 10:30:00,26.75,26.83,26.75,26.81,47200.0,23.691,23.7618,23.691,23.7441,47200.0
2005-12-30 10:40:00,26.81,26.82,26.8,26.82,47600.0,23.7441,23.753,23.7353,23.753,47600.0
2005-12-30 10:50:00,26.82,26.82,26.79,26.81,45200.0,23.753,23.753,23.7264,23.7441,45200.0
2005-12-30 11:00:00,26.81,26.82,26.8,26.81,56600.0,23.7441,23.753,23.7353,23.7441,56600.0
2005-12-30 11:10:00,26.81,26.81,26.78,26.8,21200.0,23.7441,23.7441,23.7175,23.7353,21200.0
2005-12-30 11:20:00,26.81,26.81,26.8,26.8,79400.0,23.7441,23.7441,23.7353,23.7353,79400.0
2005-12-30 11:30:00,26.8,26.81,26.8,26.8,7200.0,23.7353,23.7441,23.7353,23.7353,7200.0
2005-12-30 11:40:00,26.8,26.81,26.79,26.8,17800.0,23.7353,23.7441,23.7264,23.7353,17800.0
2005-12-30 11:50:00,26.8,26.8,26.76,26.76,20600.0,23.7353,23.7353,23.6998,23.6998,20600.0
2005-12-30 12:00:00,26.75,26.75,26.74,26.75,20200.0,23.691,23.691,23.6821,23.691,20200.0
2005-12-30 12:10:00,26.75,26.75,26.75,26.75,7600.0,23.691,23.691,23.691,23.691,7600.0
2005-12-30 12:20:00,26.75,26.78,26.75,26.76,53400.0,23.691,23.7175,23.691,23.6998,53400.0
2005-12-30 12:30:00,26.75,26.78,26.75,26.75,31000.0,23.691,23.7175,23.691,23.691,31000.0
2005-12-30 12:40:00,26.75,26.77,26.75,26.75,15800.0,23.691,23.7087,23.691,23.691,15800.0
2005-12-30 12:50:00,26.75,26.78,26.75,26.76,44200.0,23.691,23.7175,23.691,23.6998,44200.0
2005-12-30 13:00:00,26.78,26.79,26.78,26.78,22800.0,23.7175,23.7264,23.7175,23.7175,22800.0
2005-12-30 13:10:00,26.78,26.78,26.75,26.75,13800.0,23.7175,23.7175,23.691,23.691,13800.0
2005-12-30 13:20:00,26.75,26.77,26.75,26.75,24000.0,23.691,23.7087,23.691,23.691,24000.0
2005-12-30 13:30:00,26.75,26.8,26.75,26.8,74400.0,23.691,23.7353,23.691,23.7353,74400.0
2005-12-30 13:40:00,26.78,26.78,26.76,26.76,2800.0,23.7175,23.7175,23.6998,23.6998,2800.0
2005-12-30 13:50:00,26.76,26.76,26.74,26.75,23000.0,23.6998,23.6998,23.6821,23.691,23000.0
2005-12-30 14:00:00,26.75,26.79,26.75,26.77,9200.0,23.691,23.7264,23.691,23.7087,9200.0
2005-12-30 14:10:00,26.77,26.77,26.76,26.77,9000.0,23.7087,23.7087,23.6998,23.7087,9000.0
2005-12-30 14:20:00,26.77,26.77,26.75,26.75,33200.0,23.7087,23.7087,23.691,23.691,33200.0
2005-12-30 14:30:00,26.75,26.75,26.75,26.75,63400.0,23.691,23.691,23.691,23.691,63400.0
2005-12-30 14:40:00,26.75,26.76,26.75,26.75,52800.0,23.691,23.6998,23.691,23.691,52800.0
2005-12-30 14:50:00,26.75,26.78,26.75,26.75,31600.0,23.691,23.7175,23.691,23.691,31600.0
2005-12-30 15:00:00,26.75,26.75,26.75,26.75,26400.0,23.691,23.691,23.691,23.691,26400.0
2005-12-30 15:10:00,26.75,26.75,26.73,26.73,43000.0,23.691,23.691,23.6733,23.6733,43000.0
2005-12-30 15:20:00,26.73,26.79,26.72,26.75,40400.0,23.6733,23.7264,23.6644,23.691,40400.0
2005-12-30 15:30:00,26.74,26.77,26.74,26.76,39200.0,23.6821,23.7087,23.6821,23.6998,39200.0
2005-12-30 15:40:00,26.75,26.8,26.74,26.75,57400.0,23.691,23.7353,23.6821,23.691,57400.0
2005-12-30 15:50:00,26.74,26.75,26.64,26.65,266800.0,23.6821,23.691,23.5936,23.6024,266800.0
2006-01-03 09:30:00,26.54,26.65,26.45,26.45,390400.0,23.505,23.6024,23.4253,23.4253,390400.0
2006-01-03 09:40:00,26.44,26.59,26.4,26.57,177400.0,23.4164,23.5493,23.381,23.5316,177400.0
2006-01-03 09:50:00,26.57,26.6,26.53,26.59,61000.0,23.5316,23.5581,23.4961,23.5493,61000.0
2006-01-03 10:00:00,26.6,26.61,26.46,26.49,84000.0,23.5581,23.567,23.4341,23.4607,84000.0
2006-01-03 10:10:00,26.5,26.5,26.33,26.33,114000.0,23.4696,23.4696,23.319,23.319,114000.0
2006-01-03 10:20:00,26.32,26.36,25.93,26.08,161400.0,23.3102,23.3456,22.9648,23.0976,161400.0
2006-01-03 10:30:00,26.11,26.17,26.09,26.09,102600.0,23.1242,23.1773,23.1065,23.1065,102600.0
2006-01-03 10:40:00,26.09,26.09,25.95,26.02,83200.0,23.1065,23.1065,22.9825,23.0445,83200.0
2006-01-03 10:50:00,26.02,26.11,26.01,26.1,46400.0,23.0445,23.1242,23.0356,23.1153,46400.0
2006-01-03 11:00:00,26.11,26.18,26.06,26.18,93800.0,23.1242,23.1862,23.0799,23.1862,93800.0
2006-01-03 11:10:00,26.18,26.25,26.18,26.25,86800.0,23.1862,23.2482,23.1862,23.2482,86800.0
2006-01-03 11:20:00,26.25,26.27,26.23,26.24,45000.0,23.2482,23.2659,23.2304,23.2393,45000.0
2006-01-03 11:30:00,26.24,26.28,26.23,26.26,35400.0,23.2393,23.2747,23.2304,23.257,35400.0
2006-01-03 11:40:00,26.26,26.36,26.25,26.3,92800.0,23.257,23.3456,23.2482,23.2924,92800.0
2006-01-03 11:50:00,26.3,26.36,26.25,26.34,30800.0,23.2924,23.3456,23.2482,23.3279,30800.0
2006-01-03 12:00:00,26.35,26.39,26.27,26.39,30800.0,23.3367,23.3721,23.2659,23.3721,30800.0
2006-01-03 12:10:00,26.38,26.38,26.34,26.36,22600.0,23.3633,23.3633,23.3279,23.3456,22600.0
2006-01-03 12:20:00,26.36,26.41,26.36,26.4,27400.0,23.3456,23.3899,23.3456,23.381,27400.0
2006-01-03 12:30:00,26.4,26.43,26.4,26.4,66000.0,23.381,23.4076,23.381,23.381,66000.0
2006-01-03 12:40:00,26.4,26.45,26.36,26.43,27600.0,23.381,23.4253,23.3456,23.4076,27600.0
2006-01-03 12:50:00,26.43,26.47,26.42,26.46,46000.0,23.4076,23.443,23.3987,23.4341,46000.0
2006-01-03 13:00:00,26.46,26.48,26.45,26.47,35400.0,23.4341,23.4519,23.4253,23.443,35400.0
2006-01-03 13:10:00,26.47,26.49,26.46,26.46,73400.0,23.443,23.4607,23.4341,23.4341,73400.0
2006-01-03 13:20:00,26.46,26.47,26.43,26.46,63000.0,23.4341,23.443,23.4076,23.4341,63000.0
2006-01-03 13:30:00,26.44,26.44,26.36,26.4,36600.0,23.4164,23.4164,23.3456,23.381,36600.0
2006-01-03 13:40:00,26.39,26.45,26.39,26.45,59200.0,23.3721,23.4253,23.3721,23.4253,59200.0
2006-01-03 13:50:00,26.45,26.45,26.4,26.41,52000.0,23.4253,23.4253,23.381,23.3899,52000.0
2006-01-03 14:00:00,26.41,26.65,26.41,26.65,146200.0,23.3899,23.6024,23.3899,23.6024,146200.0
2006-01-03 14:10:00,26.65,26.75,26.65,26.72,213200.0,23.6024,23.691,23.6024,23.6644,213200.0
2006-01-03 14:20:00,26.72,26.77,26.68,26.77,109800.0,23.6644,23.7087,23.629,23.7087,109800.0
2006-01-03 14:30:00,26.78,26.88,26.77,26.85,135600.0,23.7175,23.8061,23.7087,23.7795,135600.0
2006-01-03 14:40:00,26.85,26.93,26.85,26.91,96800.0,23.7795,23.8504,23.7795,23.8327,96800.0
2006-01-03 14:50:00,26.91,26.96,26.88,26.9,98000.0,23.8327,23.877,23.8061,23.8238,98000.0
2006-01-03 15:00:00,26.92,27.1,26.92,27.08,156800.0,23.8415,24.001,23.8415,23.9832,156800.0
2006-01-03 15:10:00,27.08,27.13,27.07,27.1,68800.0,23.9832,24.0275,23.9744,24.001,68800.0
2006-01-03 15:20:00,27.11,27.18,27.1,27.14,80200.0,24.0098,24.0718,24.001,24.0364,80200.0
2006-01-03 15:30:00,27.14,27.21,27.13,27.14,109600.0,24.0364,24.0984,24.0275,24.0364,109600.0
2006-01-03 15:40:00,27.13,27.18,27.07,27.09,121000.0,24.0275,24.0718,23.9744,23.9921,121000.0
2006-01-03 15:50:00,27.08,27.08,26.98,27.04,287600.0,23.9832,23.9832,23.8947,23.9478,287600.0
2006-01-04 09:30:00,26.83,27.03,26.79,27.01,215600.0,23.7618,23.939,23.7264,23.9212,215600.0
2006-01-04 09:40:00,27.01,27.05,26.96,27.02,71000.0,23.9212,23.9567,23.877,23.9301,71000.0
2006-01-04 09:50:00,27.02,27.03,26.98,26.98,39400.0,23.9301,23.939,23.8947,23.8947,39400.0
2006-01-04 10:00:00,26.98,27.08,26.95,27.02,110400.0,23.8947,23.9832,23.8681,23.9301,110400.0
2006-01-04 10:10:00,27.03,27.04,27.0,27.0,139400.0,23.939,23.9478,23.9124,23.9124,139400.0
2006-01-04 10:20:00,27.0,27.07,27.0,27.0,47800.0,23.9124,23.9744,23.9124,23.9124,47800.0
2006-01-04 10:30:00,27.0,27.02,26.93,26.93,67600.0,23.9124,23.9301,23.8504,23.8504,67600.0
2006-01-04 10:40:00,26.93,26.95,26.83,26.86,175200.0,23.8504,23.8681,23.7618,23.7884,175200.0
2006-01-04 10:50:00,26.88,26.94,26.88,26.93,59600.0,23.8061,23.8593,23.8061,23.8504,59600.0
2006-01-04 11:00:00,26.93,26.98,26.92,26.93,68400.0,23.8504,23.8947,23.8415,23.8504,68400.0
2006-01-04 11:10:00,26.92,26.94,26.87,26.89,56600.0,23.8415,23.8593,23.7973,23.815,56600.0
2006-01-04 11:20:00,26.89,26.9,26.87,26.89,55400.0,23.815,23.8238,23.7973,23.815,55400.0
2006-01-04 11:30:00,26.89,26.89,26.88,26.89,72400.0,23.815,23.815,23.8061,23.815,72400.0
2006-01-04 11:40:00,26.88,26.93,26.88,26.92,45600.0,23.8061,23.8504,23.8061,23.8415,45600.0
2006-01-04 11:50:00,26.92,26.98,26.89,26.94,36600.0,23.8415,23.8947,23.815,23.8593,36600.0
2006-01-04 12:00:00,26.95,27.0,26.93,26.98,59600.0,23.8681,23.9124,23.8504,23.8947,59600.0
2006-01-04 12:10:00,26.98,26.98,26.94,26.96,42000.0,23.8947,23.8947,23.8593,23.877,42000.0
2006-01-04 12:20:00,26.94,26.95,26.93,26.93,26600.0,23.8593,23.8681,23.8504,23.8504,26600.0
2006-01-04 12:30:00,26.93,26.96,26.92,26.95,33000.0,23.8504,23.877,23.8415,23.8681,33000.0
2006-01-04 12:40:00,26.95,26.97,26.95,26.95,11400.0,23.8681,23.8858,23.8681,23.8681,11400.0
2006-01-04 12:50:00,26.96,26.96,26.94,26.94,19600.0,23.877,23.877,23.8593,23.8593,19600.0
2006-01-04 13:00:00,26.94,26.95,26.91,26.91,44200.0,23.8593,23.8681,23.8327,23.8327,44200.0
2006-01-04 13:10:00,26.91,26.93,26.88,26.92,28000.0,23.8327,23.8504,23.8061,23.8415,28000.0
2006-01-04 13:20:00,26.92,26.92,26.88,26.89,22200.0,23.8415,23.8415,23.8061,23.815,22200.0
2006-01-04 13:30:00,26.89,26.92,26.88,26.88,63600.0,23.815,23.8415,23.8061,23.8061,63600.0
2006-01-04 13:40:00,26.89,26.91,26.88,26.9,17600.0,23.815,23.8327,23.8061,23.8238,17600.0
2006-01-04 13:50:00,26.91,26.92,26.89,26.9,16400.0,23.8327,23.8415,23.815,23.8238,16400.0
2006-01-04 14:00:00,26.9,26.91,26.86,26.88,29000.0,23.8238,23.8327,23.7884,23.8061,29000.0
2006-01-04 14:10:00,26.88,26.9,26.81,26.86,147600.0,23.8061,23.8238,23.7441,23.7884,147600.0
2006-01-04 14:20:00,26.86,26.9,26.85,26.89,44200.0,23.7884,23.8238,23.7795,23.815,44200.0
2006-01-04 14:30:00,26.89,26.91,26.89,26.91,59000.0,23.815,23.8327,23.815,23.8327,59000.0
2006-01-04 14:40:00,26.91,26.97,26.9,26.97,33400.0,23.8327,23.8858,23.8238,23.8858,33400.0
2006-01-04 14:50:00,26.96,26.99,26.88,26.93,132800.0,23.877,23.9035,23.8061,23.8504,132800.0
2006-01-04 15:00:00,26.93,26.98,26.92,26.96,66800.0,23.8504,23.8947,23.8415,23.877,66800.0
2006-01-04 15:10:00,26.96,26.98,26.96,26.96,34800.0,23.877,23.8947,23.877,23.877,34800.0
2006-01-04 15:20:00,26.96,27.01,26.93,27.01,40200.0,23.877,23.9212,23.8504,23.9212,40200.0
2006-01-04 15:30:00,27.02,27.06,27.02,27.06,83000.0,23.9301,23.9655,23.9301,23.9655,83000.0
2006-01-04 15:40:00,27.05,27.06,27.01,27.02,63200.0,23.9567,23.9655,23.9212,23.9301,63200.0
2006-01-04 15:50:00,27.02,27.08,27.0,27.06,165800.0,23.9301,23.9832,23.9124,23.9655,165800.0
2006-01-05 09:30:00,27.06,27.08,26.88,27.08,211200.0,23.9655,23.9832,23.8061,23.9832,211200.0
2006-01-05 09:40:00,27.05,27.08,26.97,26.99,137400.0,23.9567,23.9832,23.8858,23.9035,137400.0
2006-01-05 09:50:00,27.02,27.04,26.91,26.95,56800.0,23.9301,23.9478,23.8327,23.8681,56800.0
2006-01-05 10:00:00,26.96,27.07,26.92,27.03,100400.0,23.877,23.9744,23.8415,23.939,100400.0
2006-01-05 10:10:00,27.02,27.02,26.88,26.93,90200.0,23.9301,23.9301,23.8061,23.8504,90200.0
2006-01-05 10:20:00,26.93,26.93,26.83,26.86,60200.0,23.8504,23.8504,23.7618,23.7884,60200.0
2006-01-05 10:30:00,26.87,26.88,26.7,26.74,66400.0,23.7973,23.8061,23.6467,23.6821,66400.0
2006-01-05 10:40:00,26.73,26.8,26.7,26.77,168400.0,23.6733,23.7353,23.6467,23.7087,168400.0
2006-01-05 10:50:00,26.77,26.82,26.75,26.81,37800.0,23.7087,23.753,23.691,23.7441,37800.0
2006-01-05 11:00:00,26.82,26.91,26.81,26.9,63800.0,23.753,23.8327,23.7441,23.8238,63800.0
2006-01-05 11:10:00,26.9,26.91,26.85,26.88,54000.0,23.8238,23.8327,23.7795,23.8061,54000.0
2006-01-05 11:20:00,26.88,26.88,26.78,26.79,50800.0,23.8061,23.8061,23.7175,23.7264,50800.0
2006-01-05 11:30:00,26.79,26.79,26.75,26.75,53400.0,23.7264,23.7264,23.691,23.691,53400.0
2006-01-05 11:40:00,26.75,26.77,26.7,26.7,46200.0,23.691,23.7087,23.6467,23.6467,46200.0
2006-01-05 11:50:00,26.71,26.74,26.69,26.71,41000.0,23.6556,23.6821,23.6378,23.6556,41000.0
2006-01-05 12:00:00,26.72,26.72,26.68,26.68,45200.0,23.6644,23.6644,23.629,23.629,45200.0
2006-01-05 12:10:00,26.68,26.69,26.66,26.68,38600.0,23.629,23.6378,23.6113,23.629,38600.0
2006-01-05 12:20:00,26.69,26.74,26.69,26.7,30200.0,23.6378,23.6821,23.6378,23.6467,30200.0
2006-01-05 12:30:00,26.7,26.73,26.7,26.71,32600.0,23.6467,23.6733,23.6467,23.6556,32600.0
2006-01-05 12:40:00,26.71,26.71,26.65,26.68,46200.0,23.6556,23.6556,23.6024,23.629,46200.0
2006-01-05 12:50:00,26.68,26.7,26.63,26.63,78400.0,23.629,23.6467,23.5847,23.5847,78400.0
2006-01-05 13:00:00,26.63,26.7,26.61,26.68,43800.0,23.5847,23.6467,23.567,23.629,43800.0
2006-01-05 13:10:00,26.68,26.68,26.67,26.68,43800.0,23.629,23.629,23.6201,23.629,43800.0
2006-01-05 13:20:00,26.68,26.75,26.68,26.75,54000.0,23.629,23.691,23.629,23.691,54000.0
2006-01-05 13:30:00,26.75,26.75,26.71,26.71,74000.0,23.691,23.691,23.6556,23.6556,74000.0
2006-01-05 13:40:00,26.72,26.73,26.72,26.73,29200.0,23.6644,23.6733,23.6644,23.6733,29200.0
2006-01-05 13:50:00,26.73,26.75,26.72,26.75,68400.0,23.6733,23.691,23.6644,23.691,68400.0
2006-01-05 14:00:00,26.75,26.77,26.7,26.71,36400.0,23.691,23.7087,23.6467,23.6556,36400.0
2006-01-05 14:10:00,26.71,26.75,26.67,26.68,87000.0,23.6556,23.691,23.6201,23.629,87000.0
2006-01-05 14:20:00,26.68,26.74,26.64,26.65,31800.0,23.629,23.6821,23.5936,23.6024,31800.0
2006-01-05 14:30:00,26.65,26.68,26.64,26.67,34600.0,23.6024,23.629,23.5936,23.6201,34600.0
2006-01-05 14:40:00,26.67,26.67,26.6,26.66,64000.0,23.6201,23.6201,23.5581,23.6113,64000.0
2006-01-05 14:50:00,26.65,26.67,26.64,26.66,50200.0,23.6024,23.6201,23.5936,23.6113,50200.0
2006-01-05 15:00:00,26.66,26.68,26.66,26.67,56800.0,23.6113,23.629,23.6113,23.6201,56800.0
2006-01-05 15:10:00,26.68,26.7,26.64,26.68,53600.0,23.629,23.6467,23.5936,23.629,53600.0
2006-01-05 15:20:00,26.68,26.68,26.65,26.67,46000.0,23.629,23.629,23.6024,23.6201,46000.0
2006-01-05 15:30:00,26.67,26.68,26.67,26.68,34200.0,23.6201,23.629,23.6201,23.629,34200.0
2006-01-05 15:40:00,26.68,26.69,26.66,26.68,69600.0,23.629,23.6378,23.6113,23.629,69600.0
2006-01-05 15:50:00,26.68,26.7,26.66,26.7,115200.0,23.629,23.6467,23.6113,23.6467,115200.0
2006-01-06 09:30:00,26.74,26.91,26.7,26.7,140600.0,23.6821,23.8327,23.6467,23.6467,140600.0
2006-01-06 09:40:00,26.71,26.72,26.6,26.6,206000.0,23.6556,23.6644,23.5581,23.5581,206000.0
2006-01-06 09:50:00,26.61,26.68,26.61,26.64,183400.0,23.567,23.629,23.567,23.5936,183400.0
2006-01-06 10:00:00,26.64,26.64,26.51,26.55,64800.0,23.5936,23.5936,23.4784,23.5139,64800.0
2006-01-06 10:10:00,26.55,26.6,26.53,26.59,77200.0,23.5139,23.5581,23.4961,23.5493,77200.0
2006-01-06 10:20:00,26.6,26.6,26.45,26.52,95400.0,23.5581,23.5581,23.4253,23.4873,95400.0
2006-01-06 10:30:00,26.5,26.55,26.46,26.53,150600.0,23.4696,23.5139,23.4341,23.4961,150600.0
2006-01-06 10:40:00,26.52,26.55,26.46,26.5,99200.0,23.4873,23.5139,23.4341,23.4696,99200.0
2006-01-06 10:50:00,26.52,26.58,26.52,26.56,86400.0,23.4873,23.5404,23.4873,23.5227,86400.0
2006-01-06 11:00:00,26.56,26.6,26.53,26.58,82600.0,23.5227,23.5581,23.4961,23.5404,82600.0
2006-01-06 11:10:00,26.57,26.6,26.54,26.59,117400.0,23.5316,23.5581,23.505,23.5493,117400.0
2006-01-06 11:20:00,26.6,26.66,26.6,26.65,132600.0,23.5581,23.6113,23.5581,23.6024,132600.0
2006-01-06 11:30:00,26.65,26.68,26.63,26.67,86600.0,23.6024,23.629,23.5847,23.6201,86600.0
2006-01-06 11:40:00,26.66,26.66,26.61,26.62,60200.0,23.6113,23.6113,23.567,23.5758,60200.0
2006-01-06 11:50:00,26.63,26.66,26.6,26.66,49200.0,23.5847,23.6113,23.5581,23.6113,49200.0
2006-01-06 12:00:00,26.66,26.67,26.61,26.64,47000.0,23.6113,23.6201,23.567,23.5936,47000.0
2006-01-06 12:10:00,26.65,26.66,26.61,26.64,34600.0,23.6024,23.6113,23.567,23.5936,34600.0
2006-01-06 12:20:00,26.64,26.66,26.6,26.62,39200.0,23.5936,23.6113,23.5581,23.5758,39200.0
2006-01-06 12:30:00,26.61,26.7,26.61,26.7,61200.0,23.567,23.6467,23.567,23.6467,61200.0
2006-01-06 12:40:00,26.69,26.69,26.65,26.67,25000.0,23.6378,23.6378,23.6024,23.6201,25000.0
2006-01-06 12:50:00,26.67,26.68,26.63,26.64,34400.0,23.6201,23.629,23.5847,23.5936,34400.0
2006-01-06 13:00:00,26.64,26.68,26.6,26.6,13800.0,23.5936,23.629,23.5581,23.5581,13800.0
2006-01-06 13:10:00,26.6,26.64,26.58,26.62,39800.0,23.5581,23.5936,23.5404,23.5758,39800.0
2006-01-06 13:20:00,26.62,26.68,26.61,26.65,32000.0,23.5758,23.629,23.567,23.6024,32000.0
2006-01-06 13:30:00,26.64,26.65,26.59,26.59,43200.0,23.5936,23.6024,23.5493,23.5493,43200.0
2006-01-06 13:40:00,26.59,26.61,26.58,26.59,41200.0,23.5493,23.567,23.5404,23.5493,41200.0
2006-01-06 13:50:00,26.6,26.76,26.6,26.76,103400.0,23.5581,23.6998,23.5581,23.6998,103400.0
2006-01-06 14:00:00,26.77,26.85,26.71,26.83,72400.0,23.7087,23.7795,23.6556,23.7618,72400.0
2006-01-06 14:10:00,26.83,26.93,26.78,26.88,85200.0,23.7618,23.8504,23.7175,23.8061,85200.0
2006-01-06 14:20:00,26.89,26.94,26.89,26.93,96600.0,23.815,23.8593,23.815,23.8504,96600.0
2006-01-06 14:30:00,26.93,26.94,26.88,26.9,79000.0,23.8504,23.8593,23.8061,23.8238,79000.0
2006-01-06 14:40:00,26.91,26.92,26.89,26.91,60200.0,23.8327,23.8415,23.815,23.8327,60200.0
2006-01-06 14:50:00,26.91,26.93,26.87,26.89,69000.0,23.8327,23.8504,23.7973,23.815,69000.0
2006-01-06 15:00:00,26.9,26.91,26.87,26.88,61400.0,23.8238,23.8327,23.7973,23.8061,61400.0
2006-01-06 15:10:00,26.89,26.9,26.86,26.86,44200.0,23.815,23.8238,23.7884,23.7884,44200.0
2006-01-06 15:20:00,26.86,26.9,26.85,26.85,90600.0,23.7884,23.8238,23.7795,23.7795,90600.0
2006-01-06 15:30:00,26.84,26.91,26.84,26.86,64400.0,23.7707,23.8327,23.7707,23.7884,64400.0
2006-01-06 15:40:00,26.86,26.89,26.82,26.82,76200.0,23.7884,23.815,23.753,23.753,76200.0
2006-01-06 15:50:00,26.82,26.98,26.82,26.98,235800.0,23.753,23.8947,23.753,23.8947,235800.0
2006-01-09 09:30:00,26.88,26.9,26.75,26.81,128200.0,23.8061,23.8238,23.691,23.7441,128200.0
2006-01-09 09:40:00,26.81,26.81,26.7,26.7,139200.0,23.7441,23.7441,23.6467,23.6467,139200.0
2006-01-09 09:50:00,26.7,26.73,26.6,26.63,125600.0,23.6467,23.6733,23.5581,23.5847,125600.0
2006-01-09 10:00:00,26.63,26.66,26.55,26.65,119400.0,23.5847,23.6113,23.5139,23.6024,119400.0
2006-01-09 10:10:00,26.65,26.7,26.64,26.7,61000.0,23.6024,23.6467,23.5936,23.6467,61000.0
2006-01-09 10:20:00,26.7,26.71,26.66,26.67,36800.0,23.6467,23.6556,23.6113,23.6201,36800.0
2006-01-09 10:30:00,26.66,26.72,26.66,26.68,92000.0,23.6113,23.6644,23.6113,23.629,92000.0
2006-01-09 10:40:00,26.68,26.7,26.68,26.7,51800.0,23.629,23.6467,23.629,23.6467,51800.0
2006-01-09 10:50:00,26.7,26.71,26.7,26.71,103800.0,23.6467,23.6556,23.6467,23.6556,103800.0
2006-01-09 11:00:00,26.71,26.71,26.68,26.68,76800.0,23.6556,23.6556,23.629,23.629,76800.0
2006-01-09 11:10:00,26.67,26.68,26.64,26.67,38400.0,23.6201,23.629,23.5936,23.6201,38400.0
2006-01-09 11:20:00,26.66,26.68,26.61,26.65,49800.0,23.6113,23.629,23.567,23.6024,49800.0
2006-01-09 11:30:00,26.64,26.66,26.61,26.65,43400.0,23.5936,23.6113,23.567,23.6024,43400.0
2006-01-09 11:40:00,26.65,26.67,26.65,26.66,54400.0,23.6024,23.6201,23.6024,23.6113,54400.0
2006-01-09 11:50:00,26.66,26.66,26.64,26.65,61600.0,23.6113,23.6113,23.5936,23.6024,61600.0
2006-01-09 12:00:00,26.65,26.65,26.61,26.62,22800.0,23.6024,23.6024,23.567,23.5758,22800.0
2006-01-09 12:10:00,26.63,26.63,26.56,26.61,95200.0,23.5847,23.5847,23.5227,23.567,95200.0
2006-01-09 12:20:00,26.61,26.61,26.57,26.6,58600.0,23.567,23.567,23.5316,23.5581,58600.0
2006-01-09 12:30:00,26.61,26.61,26.56,26.57,24600.0,23.567,23.567,23.5227,23.5316,24600.0
2006-01-09 12:40:00,26.57,26.61,26.5,26.51,50400.0,23.5316,23.567,23.4696,23.4784,50400.0
2006-01-09 12:50:00,26.5,26.58,26.5,26.58,22400.0,23.4696,23.5404,23.4696,23.5404,22400.0
2006-01-09 13:00:00,26.57,26.57,26.52,26.55,56400.0,23.5316,23.5316,23.4873,23.5139,56400.0
2006-01-09 13:10:00,26.54,26.55,26.5,26.5,54400.0,23.505,23.5139,23.4696,23.4696,54400.0
2006-01-09 13:20:00,26.5,26.56,26.5,26.56,19400.0,23.4696,23.5227,23.4696,23.5227,19400.0
2006-01-09 13:30:00,26.55,26.61,26.55,26.61,65800.0,23.5139,23.567,23.5139,23.567,65800.0
2006-01-09 13:40:00,26.61,26.64,26.58,26.64,40000.0,23.567,23.5936,23.5404,23.5936,40000.0
2006-01-09 13:50:00,26.63,26.67,26.61,26.64,29600.0,23.5847,23.6201,23.567,23.5936,29600.0
2006-01-09 14:00:00,26.63,26.67,26.63,26.66,18000.0,23.5847,23.6201,23.5847,23.6113,18000.0
2006-01-09 14:10:00,26.66,26.7,26.64,26.69,30000.0,23.6113,23.6467,23.5936,23.6378,30000.0
2006-01-09 14:20:00,26.68,26.68,26.6,26.61,49800.0,23.629,23.629,23.5581,23.567,49800.0
2006-01-09 14:30:00,26.61,26.61,26.55,26.55,47600.0,23.567,23.567,23.5139,23.5139,47600.0
2006-01-09 14:40:00,26.55,26.56,26.5,26.51,65800.0,23.5139,23.5227,23.4696,23.4784,65800.0
2006-01-09 14:50:00,26.51,26.58,26.51,26.53,54600.0,23.4784,23.5404,23.4784,23.4961,54600.0
2006-01-09 15:00:00,26.53,26.54,26.49,26.51,69400.0,23.4961,23.505,23.4607,23.4784,69400.0
2006-01-09 15:10:00,26.51,26.52,26.48,26.48,32400.0,23.4784,23.4873,23.4519,23.4519,32400.0
2006-01-09 15:20:00,26.48,26.55,26.47,26.55,32800.0,23.4519,23.5139,23.443,23.5139,32800.0
2006-01-09 15:30:00,26.54,26.61,26.52,26.59,108400.0,23.505,23.567,23.4873,23.5493,108400.0
2006-01-09 15:40:00,26.59,26.6,26.52,26.52,115800.0,23.5493,23.5581,23.4873,23.4873,115800.0
2006-01-09 15:50:00,26.53,26.57,26.47,26.57,366400.0,23.4961,23.5316,23.443,23.5316,366400.0
2006-01-10 09:30:00,26.43,26.48,26.28,26.35,120200.0,23.4076,23.4519,23.2747,23.3367,120200.0
2006-01-10 09:40:00,26.35,26.47,26.34,26.4,153400.0,23.3367,23.443,23.3279,23.381,153400.0
2006-01-10 09:50:00,26.39,26.4,26.36,26.38,60400.0,23.3721,23.381,23.3456,23.3633,60400.0
2006-01-10 10:00:00,26.37,26.52,26.37,26.48,43600.0,23.3544,23.4873,23.3544,23.4519,43600.0
2006-01-10 10:10:00,26.48,26.57,26.48,26.54,56600.0,23.4519,23.5316,23.4519,23.505,56600.0
2006-01-10 10:20:00,26.54,26.72,26.5,26.72,92800.0,23.505,23.6644,23.4696,23.6644,92800.0
2006-01-10 10:30:00,26.7,26.75,26.61,26.73,86800.0,23.6467,23.691,23.567,23.6733,86800.0
2006-01-10 10:40:00,26.73,26.74,26.63,26.66,94000.0,23.6733,23.6821,23.5847,23.6113,94000.0
2006-01-10 10:50:00,26.66,26.75,26.65,26.72,55400.0,23.6113,23.691,23.6024,23.6644,55400.0
2006-01-10 11:00:00,26.73,26.78,26.72,26.74,81200.0,23.6733,23.7175,23.6644,23.6821,81200.0
2006-01-10 11:10:00,26.74,26.81,26.74,26.8,57200.0,23.6821,23.7441,23.6821,23.7353,57200.0
2006-01-10 11:20:00,26.8,26.8,26.75,26.8,81800.0,23.7353,23.7353,23.691,23.7353,81800.0
2006-01-10 11:30:00,26.8,26.81,26.78,26.81,36800.0,23.7353,23.7441,23.7175,23.7441,36800.0
2006-01-10 11:40:00,26.81,26.81,26.72,26.72,51800.0,23.7441,23.7441,23.6644,23.6644,51800.0
2006-01-10 11:50:00,26.71,26.74,26.68,26.71,113000.0,23.6556,23.6821,23.629,23.6556,113000.0
2006-01-10 12:00:00,26.71,26.78,26.7,26.73,30200.0,23.6556,23.7175,23.6467,23.6733,30200.0
2006-01-10 12:10:00,26.74,26.75,26.69,26.73,41000.0,23.6821,23.691,23.6378,23.6733,41000.0
2006-01-10 12:20:00,26.73,26.74,26.68,26.72,37800.0,23.6733,23.6821,23.629,23.6644,37800.0
2006-01-10 12:30:00,26.71,26.73,26.68,26.73,32800.0,23.6556,23.6733,23.629,23.6733,32800.0
2006-01-10 12:40:00,26.72,26.73,26.71,26.71,33200.0,23.6644,23.6733,23.6556,23.6556,33200.0
2006-01-10 12:50:00,26.71,26.73,26.69,26.71,17200.0,23.6556,23.6733,23.6378,23.6556,17200.0
2006-01-10 13:00:00,26.71,26.71,26.65,26.68,85400.0,23.6556,23.6556,23.6024,23.629,85400.0
2006-01-10 13:10:00,26.68,26.68,26.66,26.66,27000.0,23.629,23.629,23.6113,23.6113,27000.0
2006-01-10 13:20:00,26.66,26.67,26.64,26.65,51800.0,23.6113,23.6201,23.5936,23.6024,51800.0
2006-01-10 13:30:00,26.65,26.65,26.56,26.57,69200.0,23.6024,23.6024,23.5227,23.5316,69200.0
2006-01-10 13:40:00,26.57,26.57,26.51,26.53,45000.0,23.5316,23.5316,23.4784,23.4961,45000.0
2006-01-10 13:50:00,26.52,26.53,26.46,26.48,59200.0,23.4873,23.4961,23.4341,23.4519,59200.0
2006-01-10 14:00:00,26.48,26.48,26.43,26.46,71200.0,23.4519,23.4519,23.4076,23.4341,71200.0
2006-01-10 14:10:00,26.46,26.48,26.46,26.47,30200.0,23.4341,23.4519,23.4341,23.443,30200.0
2006-01-10 14:20:00,26.47,26.48,26.4,26.4,53600.0,23.443,23.4519,23.381,23.381,53600.0
2006-01-10 14:30:00,26.39,26.42,26.37,26.39,61800.0,23.3721,23.3987,23.3544,23.3721,61800.0
2006-01-10 14:40:00,26.39,26.43,26.35,26.43,61600.0,23.3721,23.4076,23.3367,23.4076,61600.0
2006-01-10 14:50:00,26.42,26.45,26.39,26.4,76200.0,23.3987,23.4253,23.3721,23.381,76200.0
2006-01-10 15:00:00,26.4,26.44,26.4,26.43,57800.0,23.381,23.4164,23.381,23.4076,57800.0
2006-01-10 15:10:00,26.43,26.47,26.4,26.43,59800.0,23.4076,23.443,23.381,23.4076,59800.0
2006-01-10 15:20:00,26.47,26.48,26.43,26.46,58200.0,23.443,23.4519,23.4076,23.4341,58200.0
2006-01-10 15:30:00,26.46,26.49,26.4,26.45,84000.0,23.4341,23.4607,23.381,23.4253,84000.0
2006-01-10 15:40:00,26.45,26.5,26.45,26.5,52200.0,23.4253,23.4696,23.4253,23.4696,52200.0
2006-01-10 15:50:00,26.5,26.52,26.48,26.51,107000.0,23.4696,23.4873,23.4519,23.4784,107000.0
2006-01-11 09:30:00,26.5,26.5,26.14,26.2,246400.0,23.4696,23.4696,23.1507,23.2039,246400.0
2006-01-11 09:40:00,26.22,26.24,26.17,26.18,243800.0,23.2216,23.2393,23.1773,23.1862,243800.0
2006-01-11 09:50:00,26.18,26.19,26.15,26.18,185200.0,23.1862,23.195,23.1596,23.1862,185200.0
2006-01-11 10:00:00,26.18,26.21,26.15,26.15,157200.0,23.1862,23.2127,23.1596,23.1596,157200.0
2006-01-11 10:10:00,26.15,26.18,26.14,26.18,124800.0,23.1596,23.1862,23.1507,23.1862,124800.0
2006-01-11 10:20:00,26.19,26.21,26.17,26.2,41000.0,23.195,23.2127,23.1773,23.2039,41000.0
2006-01-11 10:30:00,26.2,26.22,26.16,26.22,83400.0,23.2039,23.2216,23.1684,23.2216,83400.0
2006-01-11 10:40:00,26.22,26.34,26.22,26.22,104600.0,23.2216,23.3279,23.2216,23.2216,104600.0
2006-01-11 10:50:00,26.24,26.28,26.16,26.17,80600.0,23.2393,23.2747,23.1684,23.1773,80600.0
2006-01-11 11:00:00,26.17,26.2,26.16,26.18,68000.0,23.1773,23.2039,23.1684,23.1862,68000.0
2006-01-11 11:10:00,26.17,26.18,26.14,26.15,164200.0,23.1773,23.1862,23.1507,23.1596,164200.0
2006-01-11 11:20:00,26.15,26.23,26.14,26.18,175000.0,23.1596,23.2304,23.1507,23.1862,175000.0
2006-01-11 11:30:00,26.18,26.23,26.17,26.23,86600.0,23.1862,23.2304,23.1773,23.2304,86600.0
2006-01-11 11:40:00,26.23,26.26,26.19,26.22,114000.0,23.2304,23.257,23.195,23.2216,114000.0
2006-01-11 11:50:00,26.22,26.25,26.11,26.15,67800.0,23.2216,23.2482,23.1242,23.1596,67800.0
2006-01-11 12:00:00,26.16,26.21,26.14,26.21,26000.0,23.1684,23.2127,23.1507,23.2127,26000.0
2006-01-11 12:10:00,26.2,26.22,26.16,26.19,25800.0,23.2039,23.2216,23.1684,23.195,25800.0
2006-01-11 12:20:00,26.2,26.26,26.2,26.22,58200.0,23.2039,23.257,23.2039,23.2216,58200.0
2006-01-11 12:30:00,26.21,26.22,26.15,26.2,45000.0,23.2127,23.2216,23.1596,23.2039,45000.0
2006-01-11 12:40:00,26.18,26.2,26.17,26.18,44800.0,23.1862,23.2039,23.1773,23.1862,44800.0
2006-01-11 12:50:00,26.18,26.19,26.1,26.16,87000.0,23.1862,23.195,23.1153,23.1684,87000.0
2006-01-11 13:00:00,26.16,26.18,26.13,26.15,89000.0,23.1684,23.1862,23.1419,23.1596,89000.0
2006-01-11 13:10:00,26.17,26.17,26.11,26.12,106000.0,23.1773,23.1773,23.1242,23.133,106000.0
2006-01-11 13:20:00,26.13,26.14,26.11,26.13,87000.0,23.1419,23.1507,23.1242,23.1419,87000.0
2006-01-11 13:30:00,26.14,26.2,26.13,26.2,45400.0,23.1507,23.2039,23.1419,23.2039,45400.0
2006-01-11 13:40:00,26.2,26.22,26.18,26.18,21800.0,23.2039,23.2216,23.1862,23.1862,21800.0
2006-01-11 13:50:00,26.2,26.23,26.17,26.2,76600.0,23.2039,23.2304,23.1773,23.2039,76600.0
2006-01-11 14:00:00,26.2,26.2,26.19,26.2,56600.0,23.2039,23.2039,23.195,23.2039,56600.0
2006-01-11 14:10:00,26.2,26.24,26.18,26.2,65400.0,23.2039,23.2393,23.1862,23.2039,65400.0
2006-01-11 14:20:00,26.2,26.25,26.19,26.21,99800.0,23.2039,23.2482,23.195,23.2127,99800.0
2006-01-11 14:30:00,26.21,26.23,26.2,26.23,72600.0,23.2127,23.2304,23.2039,23.2304,72600.0
2006-01-11 14:40:00,26.23,26.3,26.23,26.25,111800.0,23.2304,23.2924,23.2304,23.2482,111800.0
2006-01-11 14:50:00,26.25,26.31,26.25,26.3,42800.0,23.2482,23.3013,23.2482,23.2924,42800.0
2006-01-11 15:00:00,26.3,26.31,26.25,26.25,102600.0,23.2924,23.3013,23.2482,23.2482,102600.0
2006-01-11 15:10:00,26.25,26.28,26.25,26.27,26600.0,23.2482,23.2747,23.2482,23.2659,26600.0
2006-01-11 15:20:00,26.28,26.3,26.25,26.27,99800.0,23.2747,23.2924,23.2482,23.2659,99800.0
2006-01-11 15:30:00,26.27,26.3,26.27,26.29,73400.0,23.2659,23.2924,23.2659,23.2836,73400.0
2006-01-11 15:40:00,26.29,26.35,26.29,26.33,77600.0,23.2836,23.3367,23.2836,23.319,77600.0
2006-01-11 15:50:00,26.33,26.34,26.25,26.3,155600.0,23.319,23.3279,23.2482,23.2924,155600.0
2006-01-12 09:30:00,25.99,26.23,25.99,26.17,116000.0,23.0179,23.2304,23.0179,23.1773,116000.0
2006-01-12 09:40:00,26.17,26.28,26.17,26.27,49400.0,23.1773,23.2747,23.1773,23.2659,49400.0
2006-01-12 09:50:00,26.28,26.42,26.27,26.32,87600.0,23.2747,23.3987,23.2659,23.3102,87600.0
2006-01-12 10:00:00,26.32,26.32,26.18,26.19,97600.0,23.3102,23.3102,23.1862,23.195,97600.0
2006-01-12 10:10:00,26.18,26.25,26.17,26.25,60200.0,23.1862,23.2482,23.1773,23.2482,60200.0
2006-01-12 10:20:00,26.26,26.29,26.26,26.29,22800.0,23.257,23.2836,23.257,23.2836,22800.0
2006-01-12 10:30:00,26.3,26.32,26.23,26.23,81400.0,23.2924,23.3102,23.2304,23.2304,81400.0
2006-01-12 10:40:00,26.24,26.25,26.23,26.23,33200.0,23.2393,23.2482,23.2304,23.2304,33200.0
2006-01-12 10:50:00,26.23,26.28,26.19,26.19,27400.0,23.2304,23.2747,23.195,23.195,27400.0
2006-01-12 11:00:00,26.18,26.21,26.11,26.16,35400.0,23.1862,23.2127,23.1242,23.1684,35400.0
2006-01-12 11:10:00,26.16,26.18,26.13,26.13,33200.0,23.1684,23.1862,23.1419,23.1419,33200.0
2006-01-12 11:20:00,26.13,26.13,26.09,26.11,56000.0,23.1419,23.1419,23.1065,23.1242,56000.0
2006-01-12 11:30:00,26.11,26.13,26.08,26.09,86000.0,23.1242,23.1419,23.0976,23.1065,86000.0
2006-01-12 11:40:00,26.1,26.13,26.08,26.09,49400.0,23.1153,23.1419,23.0976,23.1065,49400.0
2006-01-12 11:50:00,26.1,26.11,26.0,26.05,163600.0,23.1153,23.1242,23.0267,23.071,163600.0
2006-01-12 12:00:00,26.05,26.09,26.04,26.07,38600.0,23.071,23.1065,23.0622,23.0887,38600.0
2006-01-12 12:10:00,26.08,26.09,26.04,26.06,24000.0,23.0976,23.1065,23.0622,23.0799,24000.0
2006-01-12 12:20:00,26.06,26.1,26.06,26.09,34000.0,23.0799,23.1153,23.0799,23.1065,34000.0
2006-01-12 12:30:00,26.09,26.11,26.09,26.1,39400.0,23.1065,23.1242,23.1065,23.1153,39400.0
2006-01-12 12:40:00,26.1,26.13,26.1,26.11,19800.0,23.1153,23.1419,23.1153,23.1242,19800.0
2006-01-12 12:50:00,26.11,26.13,26.1,26.13,18600.0,23.1242,23.1419,23.1153,23.1419,18600.0
2006-01-12 13:00:00,26.11,26.13,26.08,26.08,15400.0,23.1242,23.1419,23.0976,23.0976,15400.0
2006-01-12 13:10:00,26.1,26.13,26.1,26.13,19800.0,23.1153,23.1419,23.1153,23.1419,19800.0
2006-01-12 13:20:00,26.13,26.13,26.09,26.11,13000.0,23.1419,23.1419,23.1065,23.1242,13000.0
2006-01-12 13:30:00,26.11,26.13,26.1,26.12,25600.0,23.1242,23.1419,23.1153,23.133,25600.0
2006-01-12 13:40:00,26.13,26.13,26.04,26.06,23400.0,23.1419,23.1419,23.0622,23.0799,23400.0
2006-01-12 13:50:00,26.07,26.12,26.05,26.1,39000.0,23.0887,23.133,23.071,23.1153,39000.0
2006-01-12 14:00:00,26.1,26.11,26.09,26.11,69800.0,23.1153,23.1242,23.1065,23.1242,69800.0
2006-01-12 14:10:00,26.11,26.11,26.05,26.07,81400.0,23.1242,23.1242,23.071,23.0887,81400.0
2006-01-12 14:20:00,26.08,26.1,26.07,26.09,38600.0,23.0976,23.1153,23.0887,23.1065,38600.0
2006-01-12 14:30:00,26.08,26.08,25.99,26.04,114000.0,23.0976,23.0976,23.0179,23.0622,114000.0
2006-01-12 14:40:00,26.03,26.14,26.03,26.1,80200.0,23.0533,23.1507,23.0533,23.1153,80200.0
2006-01-12 14:50:00,26.1,26.13,26.09,26.1,28400.0,23.1153,23.1419,23.1065,23.1153,28400.0
2006-01-12 15:00:00,26.1,26.11,26.08,26.1,68800.0,23.1153,23.1242,23.0976,23.1153,68800.0
2006-01-12 15:10:00,26.1,26.13,26.09,26.11,71400.0,23.1153,23.1419,23.1065,23.1242,71400.0
2006-01-12 15:20:00,26.11,26.13,26.09,26.12,135200.0,23.1242,23.1419,23.1065,23.133,135200.0
2006-01-12 15:30:00,26.12,26.14,26.11,26.13,26200.0,23.133,23.1507,23.1242,23.1419,26200.0
2006-01-12 15:40:00,26.13,26.13,26.1,26.13,67200.0,23.1419,23.1419,23.1153,23.1419,67200.0
2006-01-12 15:50:00,26.12,26.19,26.12,26.17,137400.0,23.133,23.195,23.133,23.1773,137400.0
2006-01-13 09:30:00,26.2,26.2,25.73,25.85,353200.0,23.2039,23.2039,22.7876,22.8939,353200.0
2006-01-13 09:40:00,25.83,25.88,25.8,25.87,96400.0,22.8762,22.9205,22.8496,22.9116,96400.0
2006-01-13 09:50:00,25.86,25.88,25.78,25.82,266600.0,22.9028,22.9205,22.8319,22.8673,266600.0
2006-01-13 10:00:00,25.82,25.82,25.75,25.8,109600.0,22.8673,22.8673,22.8053,22.8496,109600.0
2006-01-13 10:10:00,25.8,25.8,25.75,25.77,132800.0,22.8496,22.8496,22.8053,22.823,132800.0
2006-01-13 10:20:00,25.77,25.85,25.75,25.85,67200.0,22.823,22.8939,22.8053,22.8939,67200.0
2006-01-13 10:30:00,25.85,25.86,25.78,25.85,209600.0,22.8939,22.9028,22.8319,22.8939,209600.0
2006-01-13 10:40:00,25.85,25.88,25.82,25.88,120800.0,22.8939,22.9205,22.8673,22.9205,120800.0
2006-01-13 10:50:00,25.88,26.0,25.87,25.93,172000.0,22.9205,23.0267,22.9116,22.9648,172000.0
2006-01-13 11:00:00,25.93,25.93,25.86,25.9,77600.0,22.9648,22.9648,22.9028,22.9382,77600.0
2006-01-13 11:10:00,25.91,25.99,25.91,25.98,112200.0,22.947,23.0179,22.947,23.009,112200.0
2006-01-13 11:20:00,26.0,26.07,25.99,26.03,93400.0,23.0267,23.0887,23.0179,23.0533,93400.0
2006-01-13 11:30:00,26.04,26.08,26.0,26.01,56400.0,23.0622,23.0976,23.0267,23.0356,56400.0
2006-01-13 11:40:00,26.02,26.05,25.97,26.01,63800.0,23.0445,23.071,23.0002,23.0356,63800.0
2006-01-13 11:50:00,26.01,26.04,26.0,26.02,38800.0,23.0356,23.0622,23.0267,23.0445,38800.0
2006-01-13 12:00:00,26.02,26.06,26.0,26.04,72200.0,23.0445,23.0799,23.0267,23.0622,72200.0
2006-01-13 12:10:00,26.03,26.05,25.91,25.96,200200.0,23.0533,23.071,22.947,22.9913,200200.0
2006-01-13 12:20:00,25.96,25.99,25.88,25.93,61800.0,22.9913,23.0179,22.9205,22.9648,61800.0
2006-01-13 12:30:00,25.93,26.0,25.93,25.99,12800.0,22.9648,23.0267,22.9648,23.0179,12800.0
2006-01-13 12:40:00,26.0,26.0,25.89,25.95,36800.0,23.0267,23.0267,22.9293,22.9825,36800.0
2006-01-13 12:50:00,25.95,25.98,25.94,25.95,24800.0,22.9825,23.009,22.9736,22.9825,24800.0
2006-01-13 13:00:00,25.95,25.95,25.88,25.88,56000.0,22.9825,22.9825,22.9205,22.9205,56000.0
2006-01-13 13:10:00,25.9,25.9,25.74,25.74,84200.0,22.9382,22.9382,22.7965,22.7965,84200.0
2006-01-13 13:20:00,25.75,25.77,25.7,25.75,243600.0,22.8053,22.823,22.7611,22.8053,243600.0
2006-01-13 13:30:00,25.73,25.8,25.72,25.76,73200.0,22.7876,22.8496,22.7788,22.8142,73200.0
2006-01-13 13:40:00,25.77,25.77,25.71,25.74,30000.0,22.823,22.823,22.7699,22.7965,30000.0
2006-01-13 13:50:00,25.74,25.75,25.73,25.75,49200.0,22.7965,22.8053,22.7876,22.8053,49200.0
2006-01-13 14:00:00,25.75,25.76,25.72,25.76,68000.0,22.8053,22.8142,22.7788,22.8142,68000.0
2006-01-13 14:10:00,25.76,25.76,25.6,25.63,173600.0,22.8142,22.8142,22.6725,22.6991,173600.0
2006-01-13 14:20:00,25.63,25.69,25.6,25.65,65600.0,22.6991,22.7522,22.6725,22.7168,65600.0
2006-01-13 14:30:00,25.62,25.73,25.62,25.73,53000.0,22.6902,22.7876,22.6902,22.7876,53000.0
2006-01-13 14:40:00,25.73,25.8,25.72,25.79,57400.0,22.7876,22.8496,22.7788,22.8408,57400.0
2006-01-13 14:50:00,25.79,25.82,25.79,25.8,55600.0,22.8408,22.8673,22.8408,22.8496,55600.0
2006-01-13 15:00:00,25.81,25.82,25.77,25.81,95200.0,22.8585,22.8673,22.823,22.8585,95200.0
2006-01-13 15:10:00,25.82,25.83,25.75,25.78,63000.0,22.8673,22.8762,22.8053,22.8319,63000.0
2006-01-13 15:20:00,25.78,25.85,25.77,25.85,37600.0,22.8319,22.8939,22.823,22.8939,37600.0
2006-01-13 15:30:00,25.85,25.88,25.83,25.84,68800.0,22.8939,22.9205,22.8762,22.885,68800.0
2006-01-13 15:40:00,25.83,25.87,25.81,25.86,63000.0,22.8762,22.9116,22.8585,22.9028,63000.0
2006-01-13 15:50:00,25.86,25.91,25.86,25.89,118800.0,22.9028,22.947,22.9028,22.9293,118800.0
2006-01-17 09:30:00,25.78,25.79,25.52,25.64,255800.0,22.8319,22.8408,22.6016,22.7079,255800.0
2006-01-17 09:40:00,25.64,25.86,25.64,25.8,83800.0,22.7079,22.9028,22.7079,22.8496,83800.0
2006-01-17 09:50:00,25.8,25.8,25.78,25.8,36200.0,22.8496,22.8496,22.8319,22.8496,36200.0
2006-01-17 10:00:00,25.8,25.8,25.75,25.75,64200.0,22.8496,22.8496,22.8053,22.8053,64200.0
2006-01-17 10:10:00,25.75,25.81,25.73,25.78,75000.0,22.8053,22.8585,22.7876,22.8319,75000.0
2006-01-17 10:20:00,25.78,25.81,25.73,25.74,45000.0,22.8319,22.8585,22.7876,22.7965,45000.0
2006-01-17 10:30:00,25.75,25.75,25.71,25.72,50400.0,22.8053,22.8053,22.7699,22.7788,50400.0
2006-01-17 10:40:00,25.73,25.77,25.68,25.77,86400.0,22.7876,22.823,22.7433,22.823,86400.0
2006-01-17 10:50:00,25.77,25.8,25.74,25.8,49800.0,22.823,22.8496,22.7965,22.8496,49800.0
2006-01-17 11:00:00,25.8,25.86,25.77,25.85,39600.0,22.8496,22.9028,22.823,22.8939,39600.0
2006-01-17 11:10:00,25.87,25.9,25.86,25.87,30200.0,22.9116,22.9382,22.9028,22.9116,30200.0
2006-01-17 11:20:00,25.87,25.9,25.86,25.89,22400.0,22.9116,22.9382,22.9028,22.9293,22400.0
2006-01-17 11:30:00,25.9,25.9,25.86,25.88,40400.0,22.9382,22.9382,22.9028,22.9205,40400.0
2006-01-17 11:40:00,25.88,25.91,25.86,25.9,14000.0,22.9205,22.947,22.9028,22.9382,14000.0
2006-01-17 11:50:00,25.9,25.98,25.9,25.94,102600.0,22.9382,23.009,22.9382,22.9736,102600.0
2006-01-17 12:00:00,25.95,25.96,25.93,25.95,22600.0,22.9825,22.9913,22.9648,22.9825,22600.0
2006-01-17 12:10:00,25.95,25.98,25.95,25.95,78400.0,22.9825,23.009,22.9825,22.9825,78400.0
2006-01-17 12:20:00,25.97,25.98,25.92,25.96,67000.0,23.0002,23.009,22.9559,22.9913,67000.0
2006-01-17 12:30:00,25.97,25.99,25.96,25.99,62400.0,23.0002,23.0179,22.9913,23.0179,62400.0
2006-01-17 12:40:00,25.98,26.03,25.98,26.03,85200.0,23.009,23.0533,23.009,23.0533,85200.0
2006-01-17 12:50:00,26.03,26.04,26.02,26.03,35600.0,23.0533,23.0622,23.0445,23.0533,35600.0
2006-01-17 13:00:00,26.02,26.04,26.0,26.03,23000.0,23.0445,23.0622,23.0267,23.0533,23000.0
2006-01-17 13:10:00,26.03,26.04,26.0,26.01,38400.0,23.0533,23.0622,23.0267,23.0356,38400.0
2006-01-17 13:20:00,26.0,26.06,26.0,26.05,35600.0,23.0267,23.0799,23.0267,23.071,35600.0
2006-01-17 13:30:00,26.05,26.06,26.03,26.06,74800.0,23.071,23.0799,23.0533,23.0799,74800.0
2006-01-17 13:40:00,26.06,26.1,26.05,26.09,41800.0,23.0799,23.1153,23.071,23.1065,41800.0
2006-01-17 13:50:00,26.08,26.24,26.08,26.17,127800.0,23.0976,23.2393,23.0976,23.1773,127800.0
2006-01-17 14:00:00,26.18,26.28,26.18,26.22,64200.0,23.1862,23.2747,23.1862,23.2216,64200.0
2006-01-17 14:10:00,26.22,26.29,26.21,26.23,101400.0,23.2216,23.2836,23.2127,23.2304,101400.0
2006-01-17 14:20:00,26.23,26.24,26.18,26.18,34600.0,23.2304,23.2393,23.1862,23.1862,34600.0
2006-01-17 14:30:00,26.18,26.22,26.15,26.19,35200.0,23.1862,23.2216,23.1596,23.195,35200.0
2006-01-17 14:40:00,26.2,26.21,26.14,26.14,30800.0,23.2039,23.2127,23.1507,23.1507,30800.0
2006-01-17 14:50:00,26.14,26.14,26.09,26.1,90800.0,23.1507,23.1507,23.1065,23.1153,90800.0
2006-01-17 15:00:00,26.1,26.1,26.06,26.08,153200.0,23.1153,23.1153,23.0799,23.0976,153200.0
2006-01-17 15:10:00,26.07,26.09,26.03,26.04,157800.0,23.0887,23.1065,23.0533,23.0622,157800.0
2006-01-17 15:20:00,26.04,26.07,26.03,26.04,32200.0,23.0622,23.0887,23.0533,23.0622,32200.0
2006-01-17 15:30:00,26.04,26.04,26.0,26.0,63400.0,23.0622,23.0622,23.0267,23.0267,63400.0
2006-01-17 15:40:00,26.0,26.03,26.0,26.0,88800.0,23.0267,23.0533,23.0267,23.0267,88800.0
2006-01-17 15:50:00,26.0,26.02,25.99,25.99,171000.0,23.0267,23.0445,23.0179,23.0179,171000.0
2006-01-18 09:30:00,25.92,25.97,25.85,25.9,226600.0,22.9559,23.0002,22.8939,22.9382,226600.0
2006-01-18 09:40:00,25.9,25.99,25.88,25.97,132000.0,22.9382,23.0179,22.9205,23.0002,132000.0
2006-01-18 09:50:00,25.97,26.03,25.93,25.97,157400.0,23.0002,23.0533,22.9648,23.0002,157400.0
2006-01-18 10:00:00,25.97,26.05,25.97,26.04,202000.0,23.0002,23.071,23.0002,23.0622,202000.0
2006-01-18 10:10:00,26.05,26.16,26.0,26.04,163800.0,23.071,23.1684,23.0267,23.0622,163800.0
2006-01-18 10:20:00,26.05,26.11,26.04,26.04,42400.0,23.071,23.1242,23.0622,23.0622,42400.0
2006-01-18 10:30:00,26.05,26.05,25.99,26.0,41000.0,23.071,23.071,23.0179,23.0267,41000.0
2006-01-18 10:40:00,26.0,26.03,26.0,26.02,49800.0,23.0267,23.0533,23.0267,23.0445,49800.0
2006-01-18 10:50:00,26.01,26.03,26.0,26.0,31600.0,23.0356,23.0533,23.0267,23.0267,31600.0
2006-01-18 11:00:00,26.0,26.03,25.94,25.99,89600.0,23.0267,23.0533,22.9736,23.0179,89600.0
2006-01-18 11:10:00,25.99,26.07,25.5,26.03,116000.0,23.0179,23.0887,22.5839,23.0533,116000.0
2006-01-18 11:20:00,26.04,26.09,26.03,26.05,71400.0,23.0622,23.1065,23.0533,23.071,71400.0
2006-01-18 11:30:00,26.05,26.09,26.02,26.05,138200.0,23.071,23.1065,23.0445,23.071,138200.0
2006-01-18 11:40:00,26.04,26.05,25.99,26.0,96800.0,23.0622,23.071,23.0179,23.0267,96800.0
2006-01-18 11:50:00,26.0,26.01,25.98,26.0,58200.0,23.0267,23.0356,23.009,23.0267,58200.0
2006-01-18 12:00:00,26.01,26.01,25.95,25.95,43600.0,23.0356,23.0356,22.9825,22.9825,43600.0
2006-01-18 12:10:00,25.96,25.98,25.93,25.95,46200.0,22.9913,23.009,22.9648,22.9825,46200.0
2006-01-18 12:20:00,25.95,25.96,25.93,25.96,43200.0,22.9825,22.9913,22.9648,22.9913,43200.0
2006-01-18 12:30:00,25.96,26.0,25.95,26.0,18000.0,22.9913,23.0267,22.9825,23.0267,18000.0
2006-01-18 12:40:00,26.0,26.0,25.98,26.0,28200.0,23.0267,23.0267,23.009,23.0267,28200.0
2006-01-18 12:50:00,26.0,26.0,25.95,25.98,48000.0,23.0267,23.0267,22.9825,23.009,48000.0
2006-01-18 13:00:00,25.96,26.01,25.96,26.0,20800.0,22.9913,23.0356,22.9913,23.0267,20800.0
2006-01-18 13:10:00,25.99,26.0,25.99,25.99,11800.0,23.0179,23.0267,23.0179,23.0179,11800.0
2006-01-18 13:20:00,25.98,26.02,25.97,26.0,37800.0,23.009,23.0445,23.0002,23.0267,37800.0
2006-01-18 13:30:00,26.0,26.02,25.98,26.0,37200.0,23.0267,23.0445,23.009,23.0267,37200.0
2006-01-18 13:40:00,26.0,26.08,26.0,26.06,62800.0,23.0267,23.0976,23.0267,23.0799,62800.0
2006-01-18 13:50:00,26.05,26.09,26.03,26.07,72600.0,23.071,23.1065,23.0533,23.0887,72600.0
2006-01-18 14:00:00,26.07,26.2,26.07,26.15,59000.0,23.0887,23.2039,23.0887,23.1596,59000.0
2006-01-18 14:10:00,26.16,26.25,26.15,26.25,33200.0,23.1684,23.2482,23.1596,23.2482,33200.0
2006-01-18 14:20:00,26.25,26.28,26.23,26.27,39000.0,23.2482,23.2747,23.2304,23.2659,39000.0
2006-01-18 14:30:00,26.27,26.4,26.25,26.37,123400.0,23.2659,23.381,23.2482,23.3544,123400.0
2006-01-18 14:40:00,26.38,26.38,26.32,26.33,53800.0,23.3633,23.3633,23.3102,23.319,53800.0
2006-01-18 14:50:00,26.33,26.33,26.2,26.23,65600.0,23.319,23.319,23.2039,23.2304,65600.0
2006-01-18 15:00:00,26.22,26.28,26.18,26.26,33000.0,23.2216,23.2747,23.1862,23.257,33000.0
2006-01-18 15:10:00,26.26,26.32,26.22,26.25,51000.0,23.257,23.3102,23.2216,23.2482,51000.0
2006-01-18 15:20:00,26.24,26.28,26.24,26.28,26800.0,23.2393,23.2747,23.2393,23.2747,26800.0
2006-01-18 15:30:00,26.27,26.31,26.26,26.3,89200.0,23.2659,23.3013,23.257,23.2924,89200.0
2006-01-18 15:40:00,26.3,26.34,26.3,26.3,94400.0,23.2924,23.3279,23.2924,23.2924,94400.0
2006-01-18 15:50:00,26.3,26.31,26.23,26.25,250200.0,23.2924,23.3013,23.2304,23.2482,250200.0
2006-01-19 09:30:00,26.23,26.38,26.16,26.33,160000.0,23.2304,23.3633,23.1684,23.319,160000.0
2006-01-19 09:40:00,26.35,26.41,26.28,26.3,102800.0,23.3367,23.3899,23.2747,23.2924,102800.0
2006-01-19 09:50:00,26.29,26.29,26.15,26.18,35400.0,23.2836,23.2836,23.1596,23.1862,35400.0
2006-01-19 10:00:00,26.17,26.39,26.16,26.37,87600.0,23.1773,23.3721,23.1684,23.3544,87600.0
2006-01-19 10:10:00,26.36,26.48,26.36,26.46,50600.0,23.3456,23.4519,23.3456,23.4341,50600.0
2006-01-19 10:20:00,26.44,26.45,26.38,26.39,22000.0,23.4164,23.4253,23.3633,23.3721,22000.0
2006-01-19 10:30:00,26.39,26.43,26.35,26.36,36600.0,23.3721,23.4076,23.3367,23.3456,36600.0
2006-01-19 10:40:00,26.36,26.46,26.36,26.44,33000.0,23.3456,23.4341,23.3456,23.4164,33000.0
2006-01-19 10:50:00,26.44,26.45,26.39,26.39,52600.0,23.4164,23.4253,23.3721,23.3721,52600.0
2006-01-19 11:00:00,26.38,26.38,26.33,26.33,42400.0,23.3633,23.3633,23.319,23.319,42400.0
2006-01-19 11:10:00,26.33,26.35,26.31,26.33,96600.0,23.319,23.3367,23.3013,23.319,96600.0
2006-01-19 11:20:00,26.33,26.33,26.3,26.33,37400.0,23.319,23.319,23.2924,23.319,37400.0
2006-01-19 11:30:00,26.32,26.36,26.31,26.36,30000.0,23.3102,23.3456,23.3013,23.3456,30000.0
2006-01-19 11:40:00,26.37,26.43,26.37,26.43,18000.0,23.3544,23.4076,23.3544,23.4076,18000.0
2006-01-19 11:50:00,26.44,26.52,26.44,26.52,30400.0,23.4164,23.4873,23.4164,23.4873,30400.0
2006-01-19 12:00:00,26.52,26.53,26.47,26.47,48600.0,23.4873,23.4961,23.443,23.443,48600.0
2006-01-19 12:10:00,26.47,26.49,26.42,26.42,11800.0,23.443,23.4607,23.3987,23.3987,11800.0
2006-01-19 12:20:00,26.42,26.44,26.38,26.41,31600.0,23.3987,23.4164,23.3633,23.3899,31600.0
2006-01-19 12:30:00,26.42,26.46,26.4,26.44,16400.0,23.3987,23.4341,23.381,23.4164,16400.0
2006-01-19 12:40:00,26.45,26.53,26.45,26.5,33400.0,23.4253,23.4961,23.4253,23.4696,33400.0
2006-01-19 12:50:00,26.51,26.55,26.5,26.5,24000.0,23.4784,23.5139,23.4696,23.4696,24000.0
2006-01-19 13:00:00,26.51,26.6,26.51,26.59,40000.0,23.4784,23.5581,23.4784,23.5493,40000.0
2006-01-19 13:10:00,26.59,26.61,26.55,26.55,28000.0,23.5493,23.567,23.5139,23.5139,28000.0
2006-01-19 13:20:00,26.55,26.56,26.5,26.54,34600.0,23.5139,23.5227,23.4696,23.505,34600.0
2006-01-19 13:30:00,26.54,26.57,26.53,26.53,11400.0,23.505,23.5316,23.4961,23.4961,11400.0
2006-01-19 13:40:00,26.53,26.61,26.53,26.59,36200.0,23.4961,23.567,23.4961,23.5493,36200.0
2006-01-19 13:50:00,26.59,26.61,26.56,26.61,33800.0,23.5493,23.567,23.5227,23.567,33800.0
2006-01-19 14:00:00,26.61,26.68,26.6,26.67,79800.0,23.567,23.629,23.5581,23.6201,79800.0
2006-01-19 14:10:00,26.67,26.72,26.66,26.68,42200.0,23.6201,23.6644,23.6113,23.629,42200.0
2006-01-19 14:20:00,26.68,26.72,26.61,26.62,67600.0,23.629,23.6644,23.567,23.5758,67600.0
2006-01-19 14:30:00,26.62,26.63,26.57,26.61,112800.0,23.5758,23.5847,23.5316,23.567,112800.0
2006-01-19 14:40:00,26.6,26.61,26.5,26.5,50400.0,23.5581,23.567,23.4696,23.4696,50400.0
2006-01-19 14:50:00,26.5,26.56,26.5,26.51,62000.0,23.4696,23.5227,23.4696,23.4784,62000.0
2006-01-19 15:00:00,26.5,26.51,26.43,26.43,86800.0,23.4696,23.4784,23.4076,23.4076,86800.0
2006-01-19 15:10:00,26.42,26.5,26.38,26.49,70000.0,23.3987,23.4696,23.3633,23.4607,70000.0
2006-01-19 15:20:00,26.49,26.49,26.47,26.47,61200.0,23.4607,23.4607,23.443,23.443,61200.0
2006-01-19 15:30:00,26.49,26.49,26.46,26.49,43400.0,23.4607,23.4607,23.4341,23.4607,43400.0
2006-01-19 15:40:00,26.49,26.52,26.49,26.5,70000.0,23.4607,23.4873,23.4607,23.4696,70000.0
2006-01-19 15:50:00,26.5,26.54,26.5,26.54,103000.0,23.4696,23.505,23.4696,23.505,103000.0
2006-01-20 09:30:00,26.4,26.61,26.4,26.56,440000.0,23.381,23.567,23.381,23.5227,440000.0
2006-01-20 09:40:00,26.52,26.54,26.37,26.5,233200.0,23.4873,23.505,23.3544,23.4696,233200.0
2006-01-20 09:50:00,26.5,26.59,26.5,26.57,23400.0,23.4696,23.5493,23.4696,23.5316,23400.0
2006-01-20 10:00:00,26.57,26.63,26.54,26.6,27200.0,23.5316,23.5847,23.505,23.5581,27200.0
2006-01-20 10:10:00,26.6,26.6,26.34,26.36,58800.0,23.5581,23.5581,23.3279,23.3456,58800.0
2006-01-20 10:20:00,26.36,26.41,26.34,26.36,40400.0,23.3456,23.3899,23.3279,23.3456,40400.0
2006-01-20 10:30:00,26.34,26.43,26.21,26.42,48200.0,23.3279,23.4076,23.2127,23.3987,48200.0
2006-01-20 10:40:00,26.41,26.47,26.37,26.42,56400.0,23.3899,23.443,23.3544,23.3987,56400.0
2006-01-20 10:50:00,26.43,26.44,26.3,26.42,73200.0,23.4076,23.4164,23.2924,23.3987,73200.0
2006-01-20 11:00:00,26.41,26.48,26.34,26.48,104400.0,23.3899,23.4519,23.3279,23.4519,104400.0
2006-01-20 11:10:00,26.45,26.52,26.44,26.44,70000.0,23.4253,23.4873,23.4164,23.4164,70000.0
2006-01-20 11:20:00,26.43,26.53,26.41,26.52,78800.0,23.4076,23.4961,23.3899,23.4873,78800.0
2006-01-20 11:30:00,26.52,26.52,26.43,26.46,31400.0,23.4873,23.4873,23.4076,23.4341,31400.0
2006-01-20 11:40:00,26.45,26.47,26.29,26.32,98000.0,23.4253,23.443,23.2836,23.3102,98000.0
2006-01-20 11:50:00,26.33,26.41,26.3,26.34,86600.0,23.319,23.3899,23.2924,23.3279,86600.0
2006-01-20 12:00:00,26.35,26.4,26.31,26.33,31200.0,23.3367,23.381,23.3013,23.319,31200.0
2006-01-20 12:10:00,26.33,26.36,26.3,26.3,32000.0,23.319,23.3456,23.2924,23.2924,32000.0
2006-01-20 12:20:00,26.33,26.42,26.32,26.34,30600.0,23.319,23.3987,23.3102,23.3279,30600.0
2006-01-20 12:30:00,26.34,26.35,26.27,26.29,27800.0,23.3279,23.3367,23.2659,23.2836,27800.0
2006-01-20 12:40:00,26.28,26.3,26.04,26.1,91200.0,23.2747,23.2924,23.0622,23.1153,91200.0
2006-01-20 12:50:00,26.1,26.17,26.05,26.07,87800.0,23.1153,23.1773,23.071,23.0887,87800.0
2006-01-20 13:00:00,26.07,26.09,25.95,25.99,61000.0,23.0887,23.1065,22.9825,23.0179,61000.0
2006-01-20 13:10:00,25.99,26.07,25.97,26.04,39000.0,23.0179,23.0887,23.0002,23.0622,39000.0
2006-01-20 13:20:00,26.04,26.15,26.0,26.13,155400.0,23.0622,23.1596,23.0267,23.1419,155400.0
2006-01-20 13:30:00,26.14,26.14,26.0,26.08,65800.0,23.1507,23.1507,23.0267,23.0976,65800.0
2006-01-20 13:40:00,26.09,26.11,26.02,26.04,27400.0,23.1065,23.1242,23.0445,23.0622,27400.0
2006-01-20 13:50:00,26.03,26.04,25.97,26.0,42400.0,23.0533,23.0622,23.0002,23.0267,42400.0
2006-01-20 14:00:00,25.99,26.04,25.91,26.04,64000.0,23.0179,23.0622,22.947,23.0622,64000.0
2006-01-20 14:10:00,26.05,26.06,26.0,26.03,48000.0,23.071,23.0799,23.0267,23.0533,48000.0
2006-01-20 14:20:00,26.03,26.11,26.0,26.09,51600.0,23.0533,23.1242,23.0267,23.1065,51600.0
2006-01-20 14:30:00,26.08,26.11,26.06,26.1,51400.0,23.0976,23.1242,23.0799,23.1153,51400.0
2006-01-20 14:40:00,26.1,26.14,26.06,26.09,55600.0,23.1153,23.1507,23.0799,23.1065,55600.0
2006-01-20 14:50:00,26.09,26.09,25.97,26.0,77400.0,23.1065,23.1065,23.0002,23.0267,77400.0
2006-01-20 15:00:00,25.99,26.03,25.94,26.0,99000.0,23.0179,23.0533,22.9736,23.0267,99000.0
2006-01-20 15:10:00,26.0,26.01,25.93,25.96,49400.0,23.0267,23.0356,22.9648,22.9913,49400.0
2006-01-20 15:20:00,25.96,25.96,25.9,25.9,59600.0,22.9913,22.9913,22.9382,22.9382,59600.0
2006-01-20 15:30:00,25.91,25.96,25.75,25.79,117000.0,22.947,22.9913,22.8053,22.8408,117000.0
2006-01-20 15:40:00,25.79,25.86,25.75,25.84,97000.0,22.8408,22.9028,22.8053,22.885,97000.0
2006-01-20 15:50:00,25.86,25.93,25.78,25.8,315600.0,22.9028,22.9648,22.8319,22.8496,315600.0
2006-01-23 09:30:00,25.73,25.82,25.65,25.66,190000.0,22.7876,22.8673,22.7168,22.7256,190000.0
2006-01-23 09:40:00,25.65,25.71,25.58,25.71,101800.0,22.7168,22.7699,22.6548,22.7699,101800.0
2006-01-23 09:50:00,25.7,25.75,25.67,25.67,40400.0,22.7611,22.8053,22.7345,22.7345,40400.0
2006-01-23 10:00:00,25.69,25.77,25.67,25.75,36200.0,22.7522,22.823,22.7345,22.8053,36200.0
2006-01-23 10:10:00,25.77,25.85,25.76,25.83,36800.0,22.823,22.8939,22.8142,22.8762,36800.0
2006-01-23 10:20:00,25.82,25.9,25.81,25.9,47600.0,22.8673,22.9382,22.8585,22.9382,47600.0
2006-01-23 10:30:00,25.9,25.91,25.79,25.85,33200.0,22.9382,22.947,22.8408,22.8939,33200.0
2006-01-23 10:40:00,25.86,25.88,25.83,25.86,24800.0,22.9028,22.9205,22.8762,22.9028,24800.0
2006-01-23 10:50:00,25.86,25.9,25.86,25.88,34800.0,22.9028,22.9382,22.9028,22.9205,34800.0
2006-01-23 11:00:00,25.89,25.9,25.84,25.89,21600.0,22.9293,22.9382,22.885,22.9293,21600.0
2006-01-23 11:10:00,25.9,25.93,25.88,25.91,22600.0,22.9382,22.9648,22.9205,22.947,22600.0
2006-01-23 11:20:00,25.91,25.93,25.88,25.93,29800.0,22.947,22.9648,22.9205,22.9648,29800.0
2006-01-23 11:30:00,25.92,25.93,25.85,25.85,29400.0,22.9559,22.9648,22.8939,22.8939,29400.0
2006-01-23 11:40:00,25.84,25.85,25.8,25.81,12000.0,22.885,22.8939,22.8496,22.8585,12000.0
2006-01-23 11:50:00,25.82,25.85,25.76,25.77,79600.0,22.8673,22.8939,22.8142,22.823,79600.0
2006-01-23 12:00:00,25.75,25.75,25.66,25.66,60600.0,22.8053,22.8053,22.7256,22.7256,60600.0
2006-01-23 12:10:00,25.65,25.65,25.5,25.53,166600.0,22.7168,22.7168,22.5839,22.6105,166600.0
2006-01-23 12:20:00,25.53,25.56,25.52,25.56,176400.0,22.6105,22.6371,22.6016,22.6371,176400.0
2006-01-23 12:30:00,25.56,25.6,25.55,25.59,41400.0,22.6371,22.6725,22.6282,22.6636,41400.0
2006-01-23 12:40:00,25.6,25.6,25.53,25.54,53400.0,22.6725,22.6725,22.6105,22.6193,53400.0
2006-01-23 12:50:00,25.54,25.59,25.53,25.58,38400.0,22.6193,22.6636,22.6105,22.6548,38400.0
2006-01-23 13:00:00,25.59,25.65,25.59,25.65,39400.0,22.6636,22.7168,22.6636,22.7168,39400.0
2006-01-23 13:10:00,25.65,25.65,25.59,25.62,40000.0,22.7168,22.7168,22.6636,22.6902,40000.0
2006-01-23 13:20:00,25.63,25.66,25.63,25.63,37400.0,22.6991,22.7256,22.6991,22.6991,37400.0
2006-01-23 13:30:00,25.63,25.65,25.6,25.6,25200.0,22.6991,22.7168,22.6725,22.6725,25200.0
2006-01-23 13:40:00,25.59,25.61,25.55,25.6,28400.0,22.6636,22.6813,22.6282,22.6725,28400.0
2006-01-23 13:50:00,25.59,25.61,25.56,25.57,30000.0,22.6636,22.6813,22.6371,22.6459,30000.0
2006-01-23 14:00:00,25.57,25.63,25.57,25.63,38400.0,22.6459,22.6991,22.6459,22.6991,38400.0
2006-01-23 14:10:00,25.61,25.61,25.52,25.54,90600.0,22.6813,22.6813,22.6016,22.6193,90600.0
2006-01-23 14:20:00,25.54,25.57,25.53,25.53,48200.0,22.6193,22.6459,22.6105,22.6105,48200.0
2006-01-23 14:30:00,25.53,25.59,25.52,25.53,84200.0,22.6105,22.6636,22.6016,22.6105,84200.0
2006-01-23 14:40:00,25.53,25.55,25.53,25.53,53600.0,22.6105,22.6282,22.6105,22.6105,53600.0
2006-01-23 14:50:00,25.53,25.59,25.53,25.58,81000.0,22.6105,22.6636,22.6105,22.6548,81000.0
2006-01-23 15:00:00,25.57,25.58,25.56,25.56,36600.0,22.6459,22.6548,22.6371,22.6371,36600.0
2006-01-23 15:10:00,25.56,25.56,25.53,25.56,40400.0,22.6371,22.6371,22.6105,22.6371,40400.0
2006-01-23 15:20:00,25.56,25.58,25.54,25.55,52800.0,22.6371,22.6548,22.6193,22.6282,52800.0
2006-01-23 15:30:00,25.55,25.59,25.54,25.56,80400.0,22.6282,22.6636,22.6193,22.6371,80400.0
2006-01-23 15:40:00,25.55,25.59,25.53,25.58,124400.0,22.6282,22.6636,22.6105,22.6548,124400.0
2006-01-23 15:50:00,25.58,25.61,25.56,25.59,190400.0,22.6548,22.6813,22.6371,22.6636,190400.0
2006-01-24 09:30:00,25.61,25.67,25.55,25.56,161000.0,22.6813,22.7345,22.6282,22.6371,161000.0
2006-01-24 09:40:00,25.57,25.58,25.53,25.55,171400.0,22.6459,22.6548,22.6105,22.6282,171400.0
2006-01-24 09:50:00,25.55,25.58,25.54,25.58,98800.0,22.6282,22.6548,22.6193,22.6548,98800.0
2006-01-24 10:00:00,25.58,25.62,25.56,25.56,57600.0,22.6548,22.6902,22.6371,22.6371,57600.0
2006-01-24 10:10:00,25.58,25.58,25.54,25.54,26000.0,22.6548,22.6548,22.6193,22.6193,26000.0
2006-01-24 10:20:00,25.55,25.57,25.5,25.54,58800.0,22.6282,22.6459,22.5839,22.6193,58800.0
2006-01-24 10:30:00,25.54,25.54,25.32,25.36,168200.0,22.6193,22.6193,22.4245,22.4599,168200.0
2006-01-24 10:40:00,25.35,25.41,25.33,25.38,30800.0,22.4511,22.5042,22.4334,22.4776,30800.0
2006-01-24 10:50:00,25.38,25.47,25.35,25.45,59800.0,22.4776,22.5574,22.4511,22.5396,59800.0
2006-01-24 11:00:00,25.42,25.46,25.34,25.43,33000.0,22.5131,22.5485,22.4422,22.5219,33000.0
2006-01-24 11:10:00,25.42,25.45,25.38,25.42,68800.0,22.5131,22.5396,22.4776,22.5131,68800.0
2006-01-24 11:20:00,25.42,25.5,25.42,25.5,34600.0,22.5131,22.5839,22.5131,22.5839,34600.0
2006-01-24 11:30:00,25.5,25.5,25.47,25.48,30000.0,22.5839,22.5839,22.5574,22.5662,30000.0
2006-01-24 11:40:00,25.49,25.55,25.49,25.5,44600.0,22.5751,22.6282,22.5751,22.5839,44600.0
2006-01-24 11:50:00,25.5,25.55,25.49,25.55,18000.0,22.5839,22.6282,22.5751,22.6282,18000.0
2006-01-24 12:00:00,25.54,25.6,25.54,25.59,59400.0,22.6193,22.6725,22.6193,22.6636,59400.0
2006-01-24 12:10:00,25.59,25.6,25.53,25.55,67400.0,22.6636,22.6725,22.6105,22.6282,67400.0
2006-01-24 12:20:00,25.56,25.57,25.5,25.53,62800.0,22.6371,22.6459,22.5839,22.6105,62800.0
2006-01-24 12:30:00,25.53,25.56,25.51,25.56,46800.0,22.6105,22.6371,22.5928,22.6371,46800.0
2006-01-24 12:40:00,25.56,25.58,25.54,25.56,93800.0,22.6371,22.6548,22.6193,22.6371,93800.0
2006-01-24 12:50:00,25.56,25.84,25.55,25.58,85400.0,22.6371,22.885,22.6282,22.6548,85400.0
2006-01-24 13:00:00,25.58,25.63,25.57,25.6,60800.0,22.6548,22.6991,22.6459,22.6725,60800.0
2006-01-24 13:10:00,25.59,25.61,25.57,25.61,39200.0,22.6636,22.6813,22.6459,22.6813,39200.0
2006-01-24 13:20:00,25.61,25.63,25.58,25.61,9600.0,22.6813,22.6991,22.6548,22.6813,9600.0
2006-01-24 13:30:00,25.63,25.66,25.6,25.64,26000.0,22.6991,22.7256,22.6725,22.7079,26000.0
2006-01-24 13:40:00,25.63,25.64,25.59,25.62,53200.0,22.6991,22.7079,22.6636,22.6902,53200.0
2006-01-24 13:50:00,25.61,25.67,25.6,25.66,156600.0,22.6813,22.7345,22.6725,22.7256,156600.0
2006-01-24 14:00:00,25.66,25.74,25.63,25.73,73800.0,22.7256,22.7965,22.6991,22.7876,73800.0
2006-01-24 14:10:00,25.74,25.8,25.71,25.76,100000.0,22.7965,22.8496,22.7699,22.8142,100000.0
2006-01-24 14:20:00,25.77,25.79,25.75,25.78,27600.0,22.823,22.8408,22.8053,22.8319,27600.0
2006-01-24 14:30:00,25.78,25.81,25.75,25.78,31000.0,22.8319,22.8585,22.8053,22.8319,31000.0
2006-01-24 14:40:00,25.79,25.8,25.77,25.77,17200.0,22.8408,22.8496,22.823,22.823,17200.0
2006-01-24 14:50:00,25.77,25.8,25.75,25.75,45800.0,22.823,22.8496,22.8053,22.8053,45800.0
2006-01-24 15:00:00,25.75,25.77,25.7,25.7,30800.0,22.8053,22.823,22.7611,22.7611,30800.0
2006-01-24 15:10:00,25.71,25.74,25.69,25.7,44200.0,22.7699,22.7965,22.7522,22.7611,44200.0
2006-01-24 15:20:00,25.71,25.73,25.68,25.73,21800.0,22.7699,22.7876,22.7433,22.7876,21800.0
2006-01-24 15:30:00,25.74,25.75,25.69,25.72,34000.0,22.7965,22.8053,22.7522,22.7788,34000.0
2006-01-24 15:40:00,25.72,25.72,25.68,25.71,23800.0,22.7788,22.7788,22.7433,22.7699,23800.0
2006-01-24 15:50:00,25.71,25.75,25.71,25.75,97400.0,22.7699,22.8053,22.7699,22.8053,97400.0
2006-01-25 09:30:00,25.63,25.67,25.45,25.64,103600.0,22.6991,22.7345,22.5396,22.7079,103600.0
2006-01-25 09:40:00,25.64,25.72,25.54,25.65,56600.0,22.7079,22.7788,22.6193,22.7168,56600.0
2006-01-25 09:50:00,25.66,25.76,25.59,25.73,96400.0,22.7256,22.8142,22.6636,22.7876,96400.0
2006-01-25 10:00:00,25.73,25.8,25.7,25.72,87600.0,22.7876,22.8496,22.7611,22.7788,87600.0
2006-01-25 10:10:00,25.75,25.79,25.68,25.77,66800.0,22.8053,22.8408,22.7433,22.823,66800.0
2006-01-25 10:20:00,25.75,25.77,25.64,25.73,66200.0,22.8053,22.823,22.7079,22.7876,66200.0
2006-01-25 10:30:00,25.73,25.74,25.65,25.7,70200.0,22.7876,22.7965,22.7168,22.7611,70200.0
2006-01-25 10:40:00,25.7,25.75,25.68,25.73,54600.0,22.7611,22.8053,22.7433,22.7876,54600.0
2006-01-25 10:50:00,25.74,25.89,25.74,25.87,59400.0,22.7965,22.9293,22.7965,22.9116,59400.0
2006-01-25 11:00:00,25.86,25.87,25.75,25.79,40400.0,22.9028,22.9116,22.8053,22.8408,40400.0
2006-01-25 11:10:00,25.79,25.85,25.75,25.85,16600.0,22.8408,22.8939,22.8053,22.8939,16600.0
2006-01-25 11:20:00,25.85,25.91,25.84,25.91,29200.0,22.8939,22.947,22.885,22.947,29200.0
2006-01-25 11:30:00,25.91,25.93,25.77,25.8,48800.0,22.947,22.9648,22.823,22.8496,48800.0
2006-01-25 11:40:00,25.8,25.86,25.67,25.69,67000.0,22.8496,22.9028,22.7345,22.7522,67000.0
2006-01-25 11:50:00,25.68,25.71,25.61,25.71,59200.0,22.7433,22.7699,22.6813,22.7699,59200.0
2006-01-25 12:00:00,25.69,25.71,25.62,25.7,35800.0,22.7522,22.7699,22.6902,22.7611,35800.0
2006-01-25 12:10:00,25.7,25.7,25.61,25.63,46200.0,22.7611,22.7611,22.6813,22.6991,46200.0
2006-01-25 12:20:00,25.64,25.64,25.59,25.59,56800.0,22.7079,22.7079,22.6636,22.6636,56800.0
2006-01-25 12:30:00,25.59,25.69,25.55,25.65,24200.0,22.6636,22.7522,22.6282,22.7168,24200.0
2006-01-25 12:40:00,25.65,25.72,25.63,25.65,25400.0,22.7168,22.7788,22.6991,22.7168,25400.0
2006-01-25 12:50:00,25.67,25.68,25.63,25.66,17600.0,22.7345,22.7433,22.6991,22.7256,17600.0
2006-01-25 13:00:00,25.67,25.72,25.63,25.65,29600.0,22.7345,22.7788,22.6991,22.7168,29600.0
2006-01-25 13:10:00,25.65,25.65,25.63,25.64,21800.0,22.7168,22.7168,22.6991,22.7079,21800.0
2006-01-25 13:20:00,25.63,25.68,25.63,25.65,29800.0,22.6991,22.7433,22.6991,22.7168,29800.0
2006-01-25 13:30:00,25.63,25.65,25.63,25.63,27800.0,22.6991,22.7168,22.6991,22.6991,27800.0
2006-01-25 13:40:00,25.63,25.66,25.63,25.66,49400.0,22.6991,22.7256,22.6991,22.7256,49400.0
2006-01-25 13:50:00,25.66,25.68,25.65,25.66,47600.0,22.7256,22.7433,22.7168,22.7256,47600.0
2006-01-25 14:00:00,25.66,25.69,25.64,25.67,201600.0,22.7256,22.7522,22.7079,22.7345,201600.0
2006-01-25 14:10:00,25.67,25.72,25.67,25.69,61600.0,22.7345,22.7788,22.7345,22.7522,61600.0
2006-01-25 14:20:00,25.7,25.71,25.68,25.68,52000.0,22.7611,22.7699,22.7433,22.7433,52000.0
2006-01-25 14:30:00,25.68,25.71,25.67,25.68,98800.0,22.7433,22.7699,22.7345,22.7433,98800.0
2006-01-25 14:40:00,25.68,25.71,25.63,25.64,172200.0,22.7433,22.7699,22.6991,22.7079,172200.0
2006-01-25 14:50:00,25.64,25.66,25.63,25.66,91200.0,22.7079,22.7256,22.6991,22.7256,91200.0
2006-01-25 15:00:00,25.66,25.71,25.65,25.65,61600.0,22.7256,22.7699,22.7168,22.7168,61600.0
2006-01-25 15:10:00,25.65,25.68,25.65,25.68,50200.0,22.7168,22.7433,22.7168,22.7433,50200.0
2006-01-25 15:20:00,25.68,25.69,25.65,25.66,54800.0,22.7433,22.7522,22.7168,22.7256,54800.0
2006-01-25 15:30:00,25.66,25.68,25.65,25.67,66400.0,22.7256,22.7433,22.7168,22.7345,66400.0
2006-01-25 15:40:00,25.67,25.69,25.67,25.67,36800.0,22.7345,22.7522,22.7345,22.7345,36800.0
2006-01-25 15:50:00,25.67,25.69,25.66,25.68,112800.0,22.7345,22.7522,22.7256,22.7433,112800.0
2006-01-26 09:30:00,25.96,25.96,25.82,25.92,146200.0,22.9913,22.9913,22.8673,22.9559,146200.0
2006-01-26 09:40:00,25.93,26.18,25.93,26.18,77000.0,22.9648,23.1862,22.9648,23.1862,77000.0
2006-01-26 09:50:00,26.18,26.24,26.16,26.24,115000.0,23.1862,23.2393,23.1684,23.2393,115000.0
2006-01-26 10:00:00,26.23,26.25,26.15,26.25,72200.0,23.2304,23.2482,23.1596,23.2482,72200.0
2006-01-26 10:10:00,26.25,26.3,26.2,26.22,82800.0,23.2482,23.2924,23.2039,23.2216,82800.0
2006-01-26 10:20:00,26.24,26.27,26.18,26.22,41200.0,23.2393,23.2659,23.1862,23.2216,41200.0
2006-01-26 10:30:00,26.22,26.27,26.06,26.06,59200.0,23.2216,23.2659,23.0799,23.0799,59200.0
2006-01-26 10:40:00,26.07,26.09,26.02,26.04,76200.0,23.0887,23.1065,23.0445,23.0622,76200.0
2006-01-26 10:50:00,26.04,26.1,26.0,26.04,53600.0,23.0622,23.1153,23.0267,23.0622,53600.0
2006-01-26 11:00:00,26.01,26.06,25.97,26.03,46200.0,23.0356,23.0799,23.0002,23.0533,46200.0
2006-01-26 11:10:00,26.02,26.02,25.95,25.99,45000.0,23.0445,23.0445,22.9825,23.0179,45000.0
2006-01-26 11:20:00,25.98,26.06,25.98,26.01,55800.0,23.009,23.0799,23.009,23.0356,55800.0
2006-01-26 11:30:00,26.0,26.06,25.99,26.0,44600.0,23.0267,23.0799,23.0179,23.0267,44600.0
2006-01-26 11:40:00,26.0,26.13,25.99,26.12,75200.0,23.0267,23.1419,23.0179,23.133,75200.0
2006-01-26 11:50:00,26.11,26.15,26.05,26.13,28600.0,23.1242,23.1596,23.071,23.1419,28600.0
2006-01-26 12:00:00,26.1,26.17,26.1,26.11,34800.0,23.1153,23.1773,23.1153,23.1242,34800.0
2006-01-26 12:10:00,26.11,26.13,26.08,26.11,66400.0,23.1242,23.1419,23.0976,23.1242,66400.0
2006-01-26 12:20:00,26.09,26.14,26.08,26.1,31200.0,23.1065,23.1507,23.0976,23.1153,31200.0
2006-01-26 12:30:00,26.1,26.14,26.09,26.11,34600.0,23.1153,23.1507,23.1065,23.1242,34600.0
2006-01-26 12:40:00,26.1,26.16,26.1,26.12,19200.0,23.1153,23.1684,23.1153,23.133,19200.0
2006-01-26 12:50:00,26.13,26.13,26.08,26.09,23000.0,23.1419,23.1419,23.0976,23.1065,23000.0
2006-01-26 13:00:00,26.09,26.1,26.04,26.04,46000.0,23.1065,23.1153,23.0622,23.0622,46000.0
2006-01-26 13:10:00,26.04,26.06,26.02,26.04,42800.0,23.0622,23.0799,23.0445,23.0622,42800.0
2006-01-26 13:20:00,26.03,26.05,25.97,25.97,20800.0,23.0533,23.071,23.0002,23.0002,20800.0
2006-01-26 13:30:00,25.96,26.0,25.92,25.92,23600.0,22.9913,23.0267,22.9559,22.9559,23600.0
2006-01-26 13:40:00,25.93,25.97,25.92,25.96,22000.0,22.9648,23.0002,22.9559,22.9913,22000.0
2006-01-26 13:50:00,25.98,26.03,25.97,26.03,11000.0,23.009,23.0533,23.0002,23.0533,11000.0
2006-01-26 14:00:00,26.01,26.08,26.0,26.05,35600.0,23.0356,23.0976,23.0267,23.071,35600.0
2006-01-26 14:10:00,26.03,26.03,26.0,26.0,49600.0,23.0533,23.0533,23.0267,23.0267,49600.0
2006-01-26 14:20:00,26.0,26.02,25.97,25.97,34800.0,23.0267,23.0445,23.0002,23.0002,34800.0
2006-01-26 14:30:00,25.98,26.0,25.96,25.98,32800.0,23.009,23.0267,22.9913,23.009,32800.0
2006-01-26 14:40:00,25.99,26.08,25.97,26.06,53600.0,23.0179,23.0976,23.0002,23.0799,53600.0
2006-01-26 14:50:00,26.05,26.06,26.04,26.05,79600.0,23.071,23.0799,23.0622,23.071,79600.0
2006-01-26 15:00:00,26.05,26.07,26.03,26.05,92200.0,23.071,23.0887,23.0533,23.071,92200.0
2006-01-26 15:10:00,26.05,26.08,26.02,26.08,65200.0,23.071,23.0976,23.0445,23.0976,65200.0
2006-01-26 15:20:00,26.08,26.09,26.03,26.09,52000.0,23.0976,23.1065,23.0533,23.1065,52000.0
2006-01-26 15:30:00,26.09,26.09,26.04,26.05,176200.0,23.1065,23.1065,23.0622,23.071,176200.0
2006-01-26 15:40:00,26.05,26.06,26.05,26.06,405400.0,23.071,23.0799,23.071,23.0799,405400.0
2006-01-26 15:50:00,26.06,26.13,26.05,26.13,112000.0,23.0799,23.1419,23.071,23.1419,112000.0
2006-01-27 09:30:00,26.15,26.33,26.12,26.28,188000.0,23.1596,23.319,23.133,23.2747,188000.0
2006-01-27 09:40:00,26.28,26.36,26.28,26.32,89200.0,23.2747,23.3456,23.2747,23.3102,89200.0
2006-01-27 09:50:00,26.32,26.5,26.32,26.49,113000.0,23.3102,23.4696,23.3102,23.4607,113000.0
2006-01-27 10:00:00,26.49,26.67,26.47,26.6,140600.0,23.4607,23.6201,23.443,23.5581,140600.0
2006-01-27 10:10:00,26.6,26.66,26.48,26.5,96400.0,23.5581,23.6113,23.4519,23.4696,96400.0
2006-01-27 10:20:00,26.48,26.63,26.48,26.56,152000.0,23.4519,23.5847,23.4519,23.5227,152000.0
2006-01-27 10:30:00,26.58,26.6,26.53,26.57,35800.0,23.5404,23.5581,23.4961,23.5316,35800.0
2006-01-27 10:40:00,26.58,26.58,26.53,26.53,30600.0,23.5404,23.5404,23.4961,23.4961,30600.0
2006-01-27 10:50:00,26.55,26.55,26.5,26.5,48000.0,23.5139,23.5139,23.4696,23.4696,48000.0
2006-01-27 11:00:00,26.5,26.54,26.45,26.48,35000.0,23.4696,23.505,23.4253,23.4519,35000.0
2006-01-27 11:10:00,26.48,26.49,26.43,26.43,73000.0,23.4519,23.4607,23.4076,23.4076,73000.0
2006-01-27 11:20:00,26.43,26.44,26.36,26.39,65400.0,23.4076,23.4164,23.3456,23.3721,65400.0
2006-01-27 11:30:00,26.38,26.38,26.28,26.3,77600.0,23.3633,23.3633,23.2747,23.2924,77600.0
2006-01-27 11:40:00,26.29,26.36,26.26,26.31,57800.0,23.2836,23.3456,23.257,23.3013,57800.0
2006-01-27 11:50:00,26.31,26.39,26.31,26.38,38400.0,23.3013,23.3721,23.3013,23.3633,38400.0
2006-01-27 12:00:00,26.36,26.39,26.35,26.37,33000.0,23.3456,23.3721,23.3367,23.3544,33000.0
2006-01-27 12:10:00,26.38,26.4,26.35,26.37,15200.0,23.3633,23.381,23.3367,23.3544,15200.0
2006-01-27 12:20:00,26.38,26.39,26.3,26.3,29800.0,23.3633,23.3721,23.2924,23.2924,29800.0
2006-01-27 12:30:00,26.3,26.34,26.15,26.17,95800.0,23.2924,23.3279,23.1596,23.1773,95800.0
2006-01-27 12:40:00,26.17,26.23,26.17,26.23,27800.0,23.1773,23.2304,23.1773,23.2304,27800.0
2006-01-27 12:50:00,26.23,26.31,26.23,26.31,29000.0,23.2304,23.3013,23.2304,23.3013,29000.0
2006-01-27 13:00:00,26.3,26.33,26.27,26.29,26800.0,23.2924,23.319,23.2659,23.2836,26800.0
2006-01-27 13:10:00,26.29,26.29,26.22,26.22,23400.0,23.2836,23.2836,23.2216,23.2216,23400.0
2006-01-27 13:20:00,26.21,26.24,26.21,26.22,21000.0,23.2127,23.2393,23.2127,23.2216,21000.0
2006-01-27 13:30:00,26.22,26.22,26.13,26.14,35000.0,23.2216,23.2216,23.1419,23.1507,35000.0
2006-01-27 13:40:00,26.14,26.2,26.13,26.17,15400.0,23.1507,23.2039,23.1419,23.1773,15400.0
2006-01-27 13:50:00,26.18,26.23,26.17,26.2,35800.0,23.1862,23.2304,23.1773,23.2039,35800.0
2006-01-27 14:00:00,26.2,26.26,26.2,26.24,32400.0,23.2039,23.257,23.2039,23.2393,32400.0
2006-01-27 14:10:00,26.23,26.24,26.21,26.23,17000.0,23.2304,23.2393,23.2127,23.2304,17000.0
2006-01-27 14:20:00,26.24,26.31,26.24,26.3,10000.0,23.2393,23.3013,23.2393,23.2924,10000.0
2006-01-27 14:30:00,26.3,26.3,26.24,26.24,18800.0,23.2924,23.2924,23.2393,23.2393,18800.0
2006-01-27 14:40:00,26.24,26.24,26.18,26.2,23000.0,23.2393,23.2393,23.1862,23.2039,23000.0
2006-01-27 14:50:00,26.19,26.24,26.18,26.18,58600.0,23.195,23.2393,23.1862,23.1862,58600.0
2006-01-27 15:00:00,26.18,26.23,26.17,26.21,56800.0,23.1862,23.2304,23.1773,23.2127,56800.0
2006-01-27 15:10:00,26.21,26.23,26.21,26.22,46800.0,23.2127,23.2304,23.2127,23.2216,46800.0
2006-01-27 15:20:00,26.22,26.23,26.2,26.2,41800.0,23.2216,23.2304,23.2039,23.2039,41800.0
2006-01-27 15:30:00,26.21,26.23,26.2,26.2,46000.0,23.2127,23.2304,23.2039,23.2039,46000.0
2006-01-27 15:40:00,26.21,26.21,26.17,26.18,23400.0,23.2127,23.2127,23.1773,23.1862,23400.0
2006-01-27 15:50:00,26.18,26.19,26.11,26.13,263000.0,23.1862,23.195,23.1242,23.1419,263000.0
2006-01-30 09:30:00,26.3,26.5,26.21,26.41,174600.0,23.2924,23.4696,23.2127,23.3899,174600.0
2006-01-30 09:40:00,26.42,26.48,26.4,26.48,59600.0,23.3987,23.4519,23.381,23.4519,59600.0
2006-01-30 09:50:00,26.48,26.59,26.47,26.59,69000.0,23.4519,23.5493,23.443,23.5493,69000.0
2006-01-30 10:00:00,26.59,26.64,26.58,26.63,88400.0,23.5493,23.5936,23.5404,23.5847,88400.0
2006-01-30 10:10:00,26.63,26.64,26.55,26.56,32600.0,23.5847,23.5936,23.5139,23.5227,32600.0
2006-01-30 10:20:00,26.56,26.56,26.48,26.48,14400.0,23.5227,23.5227,23.4519,23.4519,14400.0
2006-01-30 10:30:00,26.48,26.49,26.39,26.45,39600.0,23.4519,23.4607,23.3721,23.4253,39600.0
2006-01-30 10:40:00,26.44,26.45,26.35,26.45,81400.0,23.4164,23.4253,23.3367,23.4253,81400.0
2006-01-30 10:50:00,26.45,26.46,26.33,26.38,66600.0,23.4253,23.4341,23.319,23.3633,66600.0
2006-01-30 11:00:00,26.39,26.43,26.32,26.35,29200.0,23.3721,23.4076,23.3102,23.3367,29200.0
2006-01-30 11:10:00,26.34,26.36,26.28,26.34,30800.0,23.3279,23.3456,23.2747,23.3279,30800.0
2006-01-30 11:20:00,26.32,26.35,26.28,26.33,35200.0,23.3102,23.3367,23.2747,23.319,35200.0
2006-01-30 11:30:00,26.34,26.35,26.32,26.34,18800.0,23.3279,23.3367,23.3102,23.3279,18800.0
2006-01-30 11:40:00,26.35,26.36,26.33,26.35,14800.0,23.3367,23.3456,23.319,23.3367,14800.0
2006-01-30 11:50:00,26.35,26.38,26.35,26.38,25400.0,23.3367,23.3633,23.3367,23.3633,25400.0
2006-01-30 12:00:00,26.38,26.4,26.36,26.4,17000.0,23.3633,23.381,23.3456,23.381,17000.0
2006-01-30 12:10:00,26.39,26.39,26.35,26.36,12600.0,23.3721,23.3721,23.3367,23.3456,12600.0
2006-01-30 12:20:00,26.35,26.35,26.29,26.3,7200.0,23.3367,23.3367,23.2836,23.2924,7200.0
2006-01-30 12:30:00,26.3,26.34,26.29,26.32,14600.0,23.2924,23.3279,23.2836,23.3102,14600.0
2006-01-30 12:40:00,26.33,26.4,26.32,26.32,22400.0,23.319,23.381,23.3102,23.3102,22400.0
2006-01-30 12:50:00,26.33,26.33,26.29,26.29,21200.0,23.319,23.319,23.2836,23.2836,21200.0
2006-01-30 13:00:00,26.28,26.32,26.28,26.3,27200.0,23.2747,23.3102,23.2747,23.2924,27200.0
2006-01-30 13:10:00,26.31,26.32,26.28,26.3,32400.0,23.3013,23.3102,23.2747,23.2924,32400.0
2006-01-30 13:20:00,26.3,26.3,26.26,26.3,28400.0,23.2924,23.2924,23.257,23.2924,28400.0
2006-01-30 13:30:00,26.3,26.32,26.29,26.29,14600.0,23.2924,23.3102,23.2836,23.2836,14600.0
2006-01-30 13:40:00,26.3,26.34,26.3,26.32,9600.0,23.2924,23.3279,23.2924,23.3102,9600.0
2006-01-30 13:50:00,26.32,26.33,26.3,26.3,6000.0,23.3102,23.319,23.2924,23.2924,6000.0
2006-01-30 14:00:00,26.31,26.31,26.25,26.29,32400.0,23.3013,23.3013,23.2482,23.2836,32400.0
2006-01-30 14:10:00,26.29,26.29,26.25,26.26,22800.0,23.2836,23.2836,23.2482,23.257,22800.0
2006-01-30 14:20:00,26.28,26.3,26.27,26.29,14400.0,23.2747,23.2924,23.2659,23.2836,14400.0
2006-01-30 14:30:00,26.3,26.31,26.25,26.29,59200.0,23.2924,23.3013,23.2482,23.2836,59200.0
2006-01-30 14:40:00,26.3,26.31,26.27,26.27,12600.0,23.2924,23.3013,23.2659,23.2659,12600.0
2006-01-30 14:50:00,26.27,26.3,26.27,26.29,9000.0,23.2659,23.2924,23.2659,23.2836,9000.0
2006-01-30 15:00:00,26.28,26.3,26.25,26.28,26000.0,23.2747,23.2924,23.2482,23.2747,26000.0
2006-01-30 15:10:00,26.29,26.29,26.21,26.21,53200.0,23.2836,23.2836,23.2127,23.2127,53200.0
2006-01-30 15:20:00,26.22,26.22,26.15,26.18,48800.0,23.2216,23.2216,23.1596,23.1862,48800.0
2006-01-30 15:30:00,26.18,26.18,26.17,26.18,47600.0,23.1862,23.1862,23.1773,23.1862,47600.0
2006-01-30 15:40:00,26.18,26.18,26.13,26.18,73000.0,23.1862,23.1862,23.1419,23.1862,73000.0
2006-01-30 15:50:00,26.18,26.2,26.13,26.13,266800.0,23.1862,23.2039,23.1419,23.1419,266800.0
2006-01-31 09:30:00,26.29,26.57,26.25,26.47,108200.0,23.2836,23.5316,23.2482,23.443,108200.0
2006-01-31 09:40:00,26.48,26.49,26.43,26.43,28400.0,23.4519,23.4607,23.4076,23.4076,28400.0
2006-01-31 09:50:00,26.43,26.43,26.15,26.16,40000.0,23.4076,23.4076,23.1596,23.1684,40000.0
2006-01-31 10:00:00,26.16,26.18,25.89,26.03,137400.0,23.1684,23.1862,22.9293,23.0533,137400.0
2006-01-31 10:10:00,26.03,26.08,25.89,25.93,51400.0,23.0533,23.0976,22.9293,22.9648,51400.0
2006-01-31 10:20:00,25.93,25.97,25.88,25.95,32800.0,22.9648,23.0002,22.9205,22.9825,32800.0
2006-01-31 10:30:00,25.93,26.0,25.92,26.0,25200.0,22.9648,23.0267,22.9559,23.0267,25200.0
2006-01-31 10:40:00,26.0,26.02,25.99,26.0,40400.0,23.0267,23.0445,23.0179,23.0267,40400.0
2006-01-31 10:50:00,25.99,26.04,25.95,25.96,106400.0,23.0179,23.0622,22.9825,22.9913,106400.0
2006-01-31 11:00:00,25.96,26.01,25.96,25.99,22000.0,22.9913,23.0356,22.9913,23.0179,22000.0
2006-01-31 11:10:00,25.99,25.99,25.93,25.95,34600.0,23.0179,23.0179,22.9648,22.9825,34600.0
2006-01-31 11:20:00,25.95,25.97,25.94,25.95,28200.0,22.9825,23.0002,22.9736,22.9825,28200.0
2006-01-31 11:30:00,25.95,25.96,25.88,25.91,95400.0,22.9825,22.9913,22.9205,22.947,95400.0
2006-01-31 11:40:00,25.91,25.92,25.81,25.86,110200.0,22.947,22.9559,22.8585,22.9028,110200.0
2006-01-31 11:50:00,25.85,25.9,25.83,25.83,52800.0,22.8939,22.9382,22.8762,22.8762,52800.0
2006-01-31 12:00:00,25.83,25.94,25.82,25.9,57600.0,22.8762,22.9736,22.8673,22.9382,57600.0
2006-01-31 12:10:00,25.92,25.93,25.89,25.93,20400.0,22.9559,22.9648,22.9293,22.9648,20400.0
2006-01-31 12:20:00,25.93,25.95,25.91,25.92,43200.0,22.9648,22.9825,22.947,22.9559,43200.0
2006-01-31 12:30:00,25.92,25.93,25.9,25.93,27600.0,22.9559,22.9648,22.9382,22.9648,27600.0
2006-01-31 12:40:00,25.93,25.95,25.9,25.9,141600.0,22.9648,22.9825,22.9382,22.9382,141600.0
2006-01-31 12:50:00,25.89,25.9,25.87,25.88,20800.0,22.9293,22.9382,22.9116,22.9205,20800.0
2006-01-31 13:00:00,25.89,25.89,25.86,25.88,20000.0,22.9293,22.9293,22.9028,22.9205,20000.0
2006-01-31 13:10:00,25.88,25.9,25.84,25.85,35800.0,22.9205,22.9382,22.885,22.8939,35800.0
2006-01-31 13:20:00,25.85,25.86,25.83,25.85,32600.0,22.8939,22.9028,22.8762,22.8939,32600.0
2006-01-31 13:30:00,25.85,25.91,25.83,25.91,48800.0,22.8939,22.947,22.8762,22.947,48800.0
2006-01-31 13:40:00,25.9,25.95,25.89,25.93,53200.0,22.9382,22.9825,22.9293,22.9648,53200.0
2006-01-31 13:50:00,25.93,26.1,25.93,26.02,130800.0,22.9648,23.1153,22.9648,23.0445,130800.0
2006-01-31 14:00:00,26.02,26.1,25.93,26.1,201600.0,23.0445,23.1153,22.9648,23.1153,201600.0
2006-01-31 14:10:00,26.1,26.23,26.08,26.08,99200.0,23.1153,23.2304,23.0976,23.0976,99200.0
2006-01-31 14:20:00,26.08,26.09,25.98,26.05,104200.0,23.0976,23.1065,23.009,23.071,104200.0
2006-01-31 14:30:00,26.03,26.1,25.98,26.1,65600.0,23.0533,23.1153,23.009,23.1153,65600.0
2006-01-31 14:40:00,26.1,26.14,26.05,26.14,65200.0,23.1153,23.1507,23.071,23.1507,65200.0
2006-01-31 14:50:00,26.14,26.24,26.09,26.18,69800.0,23.1507,23.2393,23.1065,23.1862,69800.0
2006-01-31 15:00:00,26.18,26.3,26.17,26.18,80600.0,23.1862,23.2924,23.1773,23.1862,80600.0
2006-01-31 15:10:00,26.19,26.22,26.13,26.15,55000.0,23.195,23.2216,23.1419,23.1596,55000.0
2006-01-31 15:20:00,26.16,26.3,26.16,26.29,57800.0,23.1684,23.2924,23.1684,23.2836,57800.0
2006-01-31 15:30:00,26.27,26.3,26.2,26.2,43800.0,23.2659,23.2924,23.2039,23.2039,43800.0
2006-01-31 15:40:00,26.2,26.23,26.16,26.19,28200.0,23.2039,23.2304,23.1684,23.195,28200.0
2006-01-31 15:50:00,26.19,26.19,26.14,26.17,99400.0,23.195,23.195,23.1507,23.1773,99400.0
2006-02-01 09:30:00,26.07,26.1,25.98,26.03,119000.0,23.0887,23.1153,23.009,23.0533,119000.0
2006-02-01 09:40:00,26.03,26.06,25.87,25.95,38400.0,23.0533,23.0799,22.9116,22.9825,38400.0
2006-02-01 09:50:00,25.95,26.03,25.95,25.96,47600.0,22.9825,23.0533,22.9825,22.9913,47600.0
2006-02-01 10:00:00,25.96,26.07,25.91,26.06,41600.0,22.9913,23.0887,22.947,23.0799,41600.0
2006-02-01 10:10:00,26.08,26.21,26.08,26.13,25000.0,23.0976,23.2127,23.0976,23.1419,25000.0
2006-02-01 10:20:00,26.14,26.25,26.13,26.24,56400.0,23.1507,23.2482,23.1419,23.2393,56400.0
2006-02-01 10:30:00,26.24,26.31,26.24,26.29,49400.0,23.2393,23.3013,23.2393,23.2836,49400.0
2006-02-01 10:40:00,26.3,26.36,26.28,26.36,55800.0,23.2924,23.3456,23.2747,23.3456,55800.0
2006-02-01 10:50:00,26.36,26.4,26.32,26.36,47600.0,23.3456,23.381,23.3102,23.3456,47600.0
2006-02-01 11:00:00,26.36,26.43,26.34,26.42,107800.0,23.3456,23.4076,23.3279,23.3987,107800.0
2006-02-01 11:10:00,26.42,26.42,26.39,26.42,98400.0,23.3987,23.3987,23.3721,23.3987,98400.0
2006-02-01 11:20:00,26.42,26.46,26.38,26.46,32600.0,23.3987,23.4341,23.3633,23.4341,32600.0
2006-02-01 11:30:00,26.46,26.46,26.39,26.4,31400.0,23.4341,23.4341,23.3721,23.381,31400.0
2006-02-01 11:40:00,26.41,26.41,26.35,26.35,39400.0,23.3899,23.3899,23.3367,23.3367,39400.0
2006-02-01 11:50:00,26.35,26.38,26.34,26.35,141600.0,23.3367,23.3633,23.3279,23.3367,141600.0
2006-02-01 12:00:00,26.35,26.43,26.34,26.39,14400.0,23.3367,23.4076,23.3279,23.3721,14400.0
2006-02-01 12:10:00,26.4,26.42,26.38,26.39,20800.0,23.381,23.3987,23.3633,23.3721,20800.0
2006-02-01 12:20:00,26.4,26.43,26.38,26.43,19000.0,23.381,23.4076,23.3633,23.4076,19000.0
2006-02-01 12:30:00,26.43,26.45,26.41,26.41,12000.0,23.4076,23.4253,23.3899,23.3899,12000.0
2006-02-01 12:40:00,26.41,26.43,26.39,26.4,33000.0,23.3899,23.4076,23.3721,23.381,33000.0
2006-02-01 12:50:00,26.39,26.39,26.35,26.35,20600.0,23.3721,23.3721,23.3367,23.3367,20600.0
2006-02-01 13:00:00,26.36,26.36,26.31,26.31,56800.0,23.3456,23.3456,23.3013,23.3013,56800.0
2006-02-01 13:10:00,26.31,26.34,26.24,26.25,35000.0,23.3013,23.3279,23.2393,23.2482,35000.0
2006-02-01 13:20:00,26.26,26.29,26.25,26.29,18800.0,23.257,23.2836,23.2482,23.2836,18800.0
2006-02-01 13:30:00,26.29,26.29,26.16,26.2,32200.0,23.2836,23.2836,23.1684,23.2039,32200.0
2006-02-01 13:40:00,26.22,26.22,26.17,26.18,14200.0,23.2216,23.2216,23.1773,23.1862,14200.0
2006-02-01 13:50:00,26.2,26.24,26.18,26.19,26600.0,23.2039,23.2393,23.1862,23.195,26600.0
2006-02-01 14:00:00,26.2,26.31,26.2,26.28,22600.0,23.2039,23.3013,23.2039,23.2747,22600.0
2006-02-01 14:10:00,26.29,26.4,26.25,26.39,58200.0,23.2836,23.381,23.2482,23.3721,58200.0
2006-02-01 14:20:00,26.38,26.38,26.28,26.31,100200.0,23.3633,23.3633,23.2747,23.3013,100200.0
2006-02-01 14:30:00,26.32,26.34,26.29,26.33,44400.0,23.3102,23.3279,23.2836,23.319,44400.0
2006-02-01 14:40:00,26.31,26.33,26.27,26.33,35000.0,23.3013,23.319,23.2659,23.319,35000.0
2006-02-01 14:50:00,26.33,26.36,26.28,26.29,55000.0,23.319,23.3456,23.2747,23.2836,55000.0
2006-02-01 15:00:00,26.29,26.35,26.28,26.34,44200.0,23.2836,23.3367,23.2747,23.3279,44200.0
2006-02-01 15:10:00,26.33,26.4,26.29,26.32,45600.0,23.319,23.381,23.2836,23.3102,45600.0
2006-02-01 15:20:00,26.32,26.35,26.28,26.29,31600.0,23.3102,23.3367,23.2747,23.2836,31600.0
2006-02-01 15:30:00,26.29,26.35,26.29,26.33,41600.0,23.2836,23.3367,23.2836,23.319,41600.0
2006-02-01 15:40:00,26.33,26.36,26.3,26.31,43000.0,23.319,23.3456,23.2924,23.3013,43000.0
2006-02-01 15:50:00,26.31,26.38,26.31,26.38,68200.0,23.3013,23.3633,23.3013,23.3633,68200.0
2006-02-02 09:30:00,26.29,26.4,26.17,26.18,88800.0,23.2836,23.381,23.1773,23.1862,88800.0
2006-02-02 09:40:00,26.18,26.31,26.1,26.24,83800.0,23.1862,23.3013,23.1153,23.2393,83800.0
2006-02-02 09:50:00,26.25,26.25,26.11,26.12,38600.0,23.2482,23.2482,23.1242,23.133,38600.0
2006-02-02 10:00:00,26.13,26.15,26.03,26.08,84200.0,23.1419,23.1596,23.0533,23.0976,84200.0
2006-02-02 10:10:00,26.09,26.1,25.99,26.02,67000.0,23.1065,23.1153,23.0179,23.0445,67000.0
2006-02-02 10:20:00,26.0,26.04,25.98,25.98,23600.0,23.0267,23.0622,23.009,23.009,23600.0
2006-02-02 10:30:00,25.98,26.0,25.88,25.89,55000.0,23.009,23.0267,22.9205,22.9293,55000.0
2006-02-02 10:40:00,25.86,25.91,25.79,25.87,97800.0,22.9028,22.947,22.8408,22.9116,97800.0
2006-02-02 10:50:00,25.87,25.92,25.85,25.85,58400.0,22.9116,22.9559,22.8939,22.8939,58400.0
2006-02-02 11:00:00,25.84,25.84,25.72,25.74,54200.0,22.885,22.885,22.7788,22.7965,54200.0
2006-02-02 11:10:00,25.74,25.78,25.7,25.78,24200.0,22.7965,22.8319,22.7611,22.8319,24200.0
2006-02-02 11:20:00,25.78,25.83,25.73,25.77,44000.0,22.8319,22.8762,22.7876,22.823,44000.0
2006-02-02 11:30:00,25.75,25.95,25.73,25.93,68400.0,22.8053,22.9825,22.7876,22.9648,68400.0
2006-02-02 11:40:00,25.93,25.95,25.88,25.93,40400.0,22.9648,22.9825,22.9205,22.9648,40400.0
2006-02-02 11:50:00,25.95,25.95,25.88,25.88,19200.0,22.9825,22.9825,22.9205,22.9205,19200.0
2006-02-02 12:00:00,25.89,25.95,25.89,25.9,18400.0,22.9293,22.9825,22.9293,22.9382,18400.0
2006-02-02 12:10:00,25.91,25.93,25.9,25.91,17000.0,22.947,22.9648,22.9382,22.947,17000.0
2006-02-02 12:20:00,25.9,25.92,25.9,25.91,61600.0,22.9382,22.9559,22.9382,22.947,61600.0
2006-02-02 12:30:00,25.91,25.96,25.91,25.95,81800.0,22.947,22.9913,22.947,22.9825,81800.0
2006-02-02 12:40:00,25.95,25.96,25.93,25.95,41600.0,22.9825,22.9913,22.9648,22.9825,41600.0
2006-02-02 12:50:00,25.93,25.96,25.92,25.93,27600.0,22.9648,22.9913,22.9559,22.9648,27600.0
2006-02-02 13:00:00,25.93,25.94,25.91,25.91,38200.0,22.9648,22.9736,22.947,22.947,38200.0
2006-02-02 13:10:00,25.92,25.92,25.91,25.91,24800.0,22.9559,22.9559,22.947,22.947,24800.0
2006-02-02 13:20:00,25.91,25.93,25.91,25.91,149600.0,22.947,22.9648,22.947,22.947,149600.0
2006-02-02 13:30:00,25.91,25.94,25.91,25.91,32600.0,22.947,22.9736,22.947,22.947,32600.0
2006-02-02 13:40:00,25.92,26.05,25.91,26.05,34400.0,22.9559,23.071,22.947,23.071,34400.0
2006-02-02 13:50:00,26.06,26.11,26.03,26.1,47400.0,23.0799,23.1242,23.0533,23.1153,47400.0
2006-02-02 14:00:00,26.1,26.11,26.0,26.09,45800.0,23.1153,23.1242,23.0267,23.1065,45800.0
2006-02-02 14:10:00,26.1,26.11,26.03,26.04,29600.0,23.1153,23.1242,23.0533,23.0622,29600.0
2006-02-02 14:20:00,26.04,26.07,26.03,26.03,39400.0,23.0622,23.0887,23.0533,23.0533,39400.0
2006-02-02 14:30:00,26.03,26.13,26.02,26.04,39800.0,23.0533,23.1419,23.0445,23.0622,39800.0
2006-02-02 14:40:00,26.04,26.07,26.03,26.07,37400.0,23.0622,23.0887,23.0533,23.0887,37400.0
2006-02-02 14:50:00,26.07,26.08,26.04,26.07,62200.0,23.0887,23.0976,23.0622,23.0887,62200.0
2006-02-02 15:00:00,26.07,26.15,26.03,26.11,67000.0,23.0887,23.1596,23.0533,23.1242,67000.0
2006-02-02 15:10:00,26.11,26.12,26.09,26.1,34200.0,23.1242,23.133,23.1065,23.1153,34200.0
2006-02-02 15:20:00,26.1,26.15,26.1,26.13,25000.0,23.1153,23.1596,23.1153,23.1419,25000.0
2006-02-02 15:30:00,26.11,26.15,26.1,26.13,24600.0,23.1242,23.1596,23.1153,23.1419,24600.0
2006-02-02 15:40:00,26.14,26.14,26.09,26.14,36800.0,23.1507,23.1507,23.1065,23.1507,36800.0
2006-02-02 15:50:00,26.14,26.14,26.07,26.1,180200.0,23.1507,23.1507,23.0887,23.1153,180200.0
2006-02-03 09:30:00,26.09,26.09,25.81,25.88,129000.0,23.1065,23.1065,22.8585,22.9205,129000.0
2006-02-03 09:40:00,25.89,25.89,25.77,25.85,70000.0,22.9293,22.9293,22.823,22.8939,70000.0
2006-02-03 09:50:00,25.86,25.94,25.81,25.9,49000.0,22.9028,22.9736,22.8585,22.9382,49000.0
2006-02-03 10:00:00,25.9,25.98,25.84,25.92,133400.0,22.9382,23.009,22.885,22.9559,133400.0
2006-02-03 10:10:00,25.91,25.94,25.82,25.86,67200.0,22.947,22.9736,22.8673,22.9028,67200.0
2006-02-03 10:20:00,25.86,25.87,25.8,25.81,72600.0,22.9028,22.9116,22.8496,22.8585,72600.0
2006-02-03 10:30:00,25.81,25.84,25.68,25.71,50200.0,22.8585,22.885,22.7433,22.7699,50200.0
2006-02-03 10:40:00,25.72,25.75,25.68,25.72,118200.0,22.7788,22.8053,22.7433,22.7788,118200.0
2006-02-03 10:50:00,25.73,25.8,25.71,25.77,59600.0,22.7876,22.8496,22.7699,22.823,59600.0
2006-02-03 11:00:00,25.77,25.83,25.75,25.83,31200.0,22.823,22.8762,22.8053,22.8762,31200.0
2006-02-03 11:10:00,25.81,25.83,25.71,25.75,116400.0,22.8585,22.8762,22.7699,22.8053,116400.0
2006-02-03 11:20:00,25.75,25.79,25.7,25.71,35200.0,22.8053,22.8408,22.7611,22.7699,35200.0
2006-02-03 11:30:00,25.72,25.79,25.71,25.74,35000.0,22.7788,22.8408,22.7699,22.7965,35000.0
2006-02-03 11:40:00,25.75,25.81,25.71,25.79,45200.0,22.8053,22.8585,22.7699,22.8408,45200.0
2006-02-03 11:50:00,25.81,25.83,25.72,25.77,36600.0,22.8585,22.8762,22.7788,22.823,36600.0
2006-02-03 12:00:00,25.75,25.77,25.71,25.74,17000.0,22.8053,22.823,22.7699,22.7965,17000.0
2006-02-03 12:10:00,25.72,25.73,25.7,25.71,41200.0,22.7788,22.7876,22.7611,22.7699,41200.0
2006-02-03 12:20:00,25.71,25.75,25.68,25.75,51200.0,22.7699,22.8053,22.7433,22.8053,51200.0
2006-02-03 12:30:00,25.75,25.75,25.73,25.74,24200.0,22.8053,22.8053,22.7876,22.7965,24200.0
2006-02-03 12:40:00,25.75,25.75,25.68,25.72,21200.0,22.8053,22.8053,22.7433,22.7788,21200.0
2006-02-03 12:50:00,25.74,25.77,25.72,25.74,30200.0,22.7965,22.823,22.7788,22.7965,30200.0
2006-02-03 13:00:00,25.74,25.78,25.73,25.78,42200.0,22.7965,22.8319,22.7876,22.8319,42200.0
2006-02-03 13:10:00,25.79,25.8,25.75,25.8,44800.0,22.8408,22.8496,22.8053,22.8496,44800.0
2006-02-03 13:20:00,25.8,25.88,25.8,25.84,52600.0,22.8496,22.9205,22.8496,22.885,52600.0
2006-02-03 13:30:00,25.84,25.9,25.83,25.88,75600.0,22.885,22.9382,22.8762,22.9205,75600.0
2006-02-03 13:40:00,25.89,25.89,25.84,25.84,20400.0,22.9293,22.9293,22.885,22.885,20400.0
2006-02-03 13:50:00,25.85,25.86,25.76,25.8,60600.0,22.8939,22.9028,22.8142,22.8496,60600.0
2006-02-03 14:00:00,25.8,25.84,25.75,25.8,28800.0,22.8496,22.885,22.8053,22.8496,28800.0
2006-02-03 14:10:00,25.79,25.79,25.63,25.68,120000.0,22.8408,22.8408,22.6991,22.7433,120000.0
2006-02-03 14:20:00,25.7,25.75,25.7,25.74,24600.0,22.7611,22.8053,22.7611,22.7965,24600.0
2006-02-03 14:30:00,25.74,25.79,25.71,25.74,36200.0,22.7965,22.8408,22.7699,22.7965,36200.0
2006-02-03 14:40:00,25.73,25.77,25.68,25.68,36200.0,22.7876,22.823,22.7433,22.7433,36200.0
2006-02-03 14:50:00,25.67,25.68,25.61,25.64,41200.0,22.7345,22.7433,22.6813,22.7079,41200.0
2006-02-03 15:00:00,25.64,25.68,25.61,25.66,54200.0,22.7079,22.7433,22.6813,22.7256,54200.0
2006-02-03 15:10:00,25.66,25.66,25.57,25.62,80200.0,22.7256,22.7256,22.6459,22.6902,80200.0
2006-02-03 15:20:00,25.61,25.63,25.59,25.62,45000.0,22.6813,22.6991,22.6636,22.6902,45000.0
2006-02-03 15:30:00,25.63,25.63,25.51,25.56,64800.0,22.6991,22.6991,22.5928,22.6371,64800.0
2006-02-03 15:40:00,25.55,25.61,25.55,25.55,74200.0,22.6282,22.6813,22.6282,22.6282,74200.0
2006-02-03 15:50:00,25.55,25.58,25.53,25.58,133800.0,22.6282,22.6548,22.6105,22.6548,133800.0
2006-02-06 09:30:00,25.5,25.75,25.48,25.7,121400.0,22.5839,22.8053,22.5662,22.7611,121400.0
2006-02-06 09:40:00,25.7,25.77,25.7,25.75,81800.0,22.7611,22.823,22.7611,22.8053,81800.0
2006-02-06 09:50:00,25.75,25.82,25.7,25.72,61200.0,22.8053,22.8673,22.7611,22.7788,61200.0
2006-02-06 10:00:00,25.72,25.75,25.71,25.71,10800.0,22.7788,22.8053,22.7699,22.7699,10800.0
2006-02-06 10:10:00,25.7,25.72,25.67,25.68,16600.0,22.7611,22.7788,22.7345,22.7433,16600.0
2006-02-06 10:20:00,25.7,25.78,25.7,25.75,22600.0,22.7611,22.8319,22.7611,22.8053,22600.0
2006-02-06 10:30:00,25.75,25.83,25.75,25.83,12800.0,22.8053,22.8762,22.8053,22.8762,12800.0
2006-02-06 10:40:00,25.83,25.84,25.67,25.67,35200.0,22.8762,22.885,22.7345,22.7345,35200.0
2006-02-06 10:50:00,25.67,25.72,25.66,25.68,27600.0,22.7345,22.7788,22.7256,22.7433,27600.0
2006-02-06 11:00:00,25.68,25.75,25.65,25.68,87200.0,22.7433,22.8053,22.7168,22.7433,87200.0
2006-02-06 11:10:00,25.68,25.7,25.64,25.69,14200.0,22.7433,22.7611,22.7079,22.7522,14200.0
2006-02-06 11:20:00,25.68,25.68,25.63,25.64,23400.0,22.7433,22.7433,22.6991,22.7079,23400.0
2006-02-06 11:30:00,25.65,25.68,25.63,25.67,49200.0,22.7168,22.7433,22.6991,22.7345,49200.0
2006-02-06 11:40:00,25.66,25.71,25.66,25.71,15400.0,22.7256,22.7699,22.7256,22.7699,15400.0
2006-02-06 11:50:00,25.7,25.7,25.65,25.68,68400.0,22.7611,22.7611,22.7168,22.7433,68400.0
2006-02-06 12:00:00,25.69,25.72,25.68,25.7,35800.0,22.7522,22.7788,22.7433,22.7611,35800.0
2006-02-06 12:10:00,25.68,25.68,25.65,25.68,32800.0,22.7433,22.7433,22.7168,22.7433,32800.0
2006-02-06 12:20:00,25.68,25.7,25.67,25.68,24400.0,22.7433,22.7611,22.7345,22.7433,24400.0
2006-02-06 12:30:00,25.69,25.7,25.66,25.66,15000.0,22.7522,22.7611,22.7256,22.7256,15000.0
2006-02-06 12:40:00,25.67,25.68,25.66,25.67,8600.0,22.7345,22.7433,22.7256,22.7345,8600.0
2006-02-06 12:50:00,25.66,25.68,25.61,25.68,22600.0,22.7256,22.7433,22.6813,22.7433,22600.0
2006-02-06 13:00:00,25.68,25.7,25.66,25.7,17600.0,22.7433,22.7611,22.7256,22.7611,17600.0
2006-02-06 13:10:00,25.68,25.74,25.68,25.74,243000.0,22.7433,22.7965,22.7433,22.7965,243000.0
2006-02-06 13:20:00,25.73,25.73,25.7,25.71,28000.0,22.7876,22.7876,22.7611,22.7699,28000.0
2006-02-06 13:30:00,25.72,25.74,25.68,25.68,20000.0,22.7788,22.7965,22.7433,22.7433,20000.0
2006-02-06 13:40:00,25.68,25.68,25.65,25.67,9600.0,22.7433,22.7433,22.7168,22.7345,9600.0
2006-02-06 13:50:00,25.67,25.67,25.6,25.65,24800.0,22.7345,22.7345,22.6725,22.7168,24800.0
2006-02-06 14:00:00,25.64,25.65,25.55,25.56,52000.0,22.7079,22.7168,22.6282,22.6371,52000.0
2006-02-06 14:10:00,25.55,25.58,25.5,25.53,69600.0,22.6282,22.6548,22.5839,22.6105,69600.0
2006-02-06 14:20:00,25.54,25.61,25.54,25.61,35000.0,22.6193,22.6813,22.6193,22.6813,35000.0
2006-02-06 14:30:00,25.61,25.67,25.61,25.61,30600.0,22.6813,22.7345,22.6813,22.6813,30600.0
2006-02-06 14:40:00,25.63,25.63,25.58,25.6,38800.0,22.6991,22.6991,22.6548,22.6725,38800.0
2006-02-06 14:50:00,25.6,25.66,25.59,25.6,25200.0,22.6725,22.7256,22.6636,22.6725,25200.0
2006-02-06 15:00:00,25.61,25.98,25.61,25.7,152000.0,22.6813,23.009,22.6813,22.7611,152000.0
2006-02-06 15:10:00,25.71,25.8,25.71,25.73,28600.0,22.7699,22.8496,22.7699,22.7876,28600.0
2006-02-06 15:20:00,25.73,25.8,25.73,25.78,26800.0,22.7876,22.8496,22.7876,22.8319,26800.0
2006-02-06 15:30:00,25.79,25.79,25.68,25.69,25800.0,22.8408,22.8408,22.7433,22.7522,25800.0
2006-02-06 15:40:00,25.68,25.73,25.68,25.73,37600.0,22.7433,22.7876,22.7433,22.7876,37600.0
2006-02-06 15:50:00,25.74,25.8,25.73,25.77,171000.0,22.7965,22.8496,22.7876,22.823,171000.0
2006-02-07 09:30:00,25.74,25.92,25.72,25.9,87400.0,22.7965,22.9559,22.7788,22.9382,87400.0
2006-02-07 09:40:00,25.9,25.9,25.72,25.73,48000.0,22.9382,22.9382,22.7788,22.7876,48000.0
2006-02-07 09:50:00,25.73,25.79,25.73,25.76,86200.0,22.7876,22.8408,22.7876,22.8142,86200.0
2006-02-07 10:00:00,25.76,25.76,25.69,25.72,37400.0,22.8142,22.8142,22.7522,22.7788,37400.0
2006-02-07 10:10:00,25.7,25.72,25.6,25.6,150000.0,22.7611,22.7788,22.6725,22.6725,150000.0
2006-02-07 10:20:00,25.6,25.65,25.55,25.55,81800.0,22.6725,22.7168,22.6282,22.6282,81800.0
2006-02-07 10:30:00,25.57,25.61,25.5,25.5,64800.0,22.6459,22.6813,22.5839,22.5839,64800.0
2006-02-07 10:40:00,25.5,25.55,25.41,25.5,74000.0,22.5839,22.6282,22.5042,22.5839,74000.0
2006-02-07 10:50:00,25.5,25.5,25.42,25.44,86800.0,22.5839,22.5839,22.5131,22.5308,86800.0
2006-02-07 11:00:00,25.43,25.5,25.42,25.46,69200.0,22.5219,22.5839,22.5131,22.5485,69200.0
2006-02-07 11:10:00,25.48,25.53,25.45,25.5,89200.0,22.5662,22.6105,22.5396,22.5839,89200.0
2006-02-07 11:20:00,25.5,25.58,25.5,25.5,92600.0,22.5839,22.6548,22.5839,22.5839,92600.0
2006-02-07 11:30:00,25.5,25.5,25.39,25.4,124800.0,22.5839,22.5839,22.4865,22.4954,124800.0
2006-02-07 11:40:00,25.41,25.45,25.38,25.4,84000.0,22.5042,22.5396,22.4776,22.4954,84000.0
2006-02-07 11:50:00,25.42,25.45,25.39,25.43,17800.0,22.5131,22.5396,22.4865,22.5219,17800.0
2006-02-07 12:00:00,25.44,25.48,25.42,25.42,14400.0,22.5308,22.5662,22.5131,22.5131,14400.0
2006-02-07 12:10:00,25.42,25.43,25.38,25.38,35000.0,22.5131,22.5219,22.4776,22.4776,35000.0
2006-02-07 12:20:00,25.4,25.43,25.4,25.41,87200.0,22.4954,22.5219,22.4954,22.5042,87200.0
2006-02-07 12:30:00,25.41,25.5,25.4,25.5,71800.0,22.5042,22.5839,22.4954,22.5839,71800.0
2006-02-07 12:40:00,25.5,25.5,25.48,25.48,19400.0,22.5839,22.5839,22.5662,22.5662,19400.0
2006-02-07 12:50:00,25.48,25.5,25.48,25.5,42600.0,22.5662,22.5839,22.5662,22.5839,42600.0
2006-02-07 13:00:00,25.49,25.5,25.47,25.48,123000.0,22.5751,22.5839,22.5574,22.5662,123000.0
2006-02-07 13:10:00,25.48,25.5,25.47,25.49,45800.0,22.5662,22.5839,22.5574,22.5751,45800.0
2006-02-07 13:20:00,25.48,25.5,25.46,25.46,36600.0,22.5662,22.5839,22.5485,22.5485,36600.0
2006-02-07 13:30:00,25.46,25.5,25.45,25.5,52600.0,22.5485,22.5839,22.5396,22.5839,52600.0
2006-02-07 13:40:00,25.5,25.52,25.48,25.49,123600.0,22.5839,22.6016,22.5662,22.5751,123600.0
2006-02-07 13:50:00,25.49,25.5,25.49,25.5,26600.0,22.5751,22.5839,22.5751,22.5839,26600.0
2006-02-07 14:00:00,25.5,25.51,25.47,25.49,64600.0,22.5839,22.5928,22.5574,22.5751,64600.0
2006-02-07 14:10:00,25.5,25.51,25.49,25.5,177400.0,22.5839,22.5928,22.5751,22.5839,177400.0
2006-02-07 14:20:00,25.5,25.52,25.46,25.5,45400.0,22.5839,22.6016,22.5485,22.5839,45400.0
2006-02-07 14:30:00,25.5,25.52,25.46,25.48,45600.0,22.5839,22.6016,22.5485,22.5662,45600.0
2006-02-07 14:40:00,25.47,25.52,25.45,25.5,686200.0,22.5574,22.6016,22.5396,22.5839,686200.0
2006-02-07 14:50:00,25.51,25.54,25.5,25.52,33600.0,22.5928,22.6193,22.5839,22.6016,33600.0
2006-02-07 15:00:00,25.53,25.55,25.48,25.48,40400.0,22.6105,22.6282,22.5662,22.5662,40400.0
2006-02-07 15:10:00,25.48,25.5,25.45,25.48,37400.0,22.5662,22.5839,22.5396,22.5662,37400.0
2006-02-07 15:20:00,25.48,25.5,25.45,25.45,69200.0,22.5662,22.5839,22.5396,22.5396,69200.0
2006-02-07 15:30:00,25.46,25.5,25.44,25.5,85400.0,22.5485,22.5839,22.5308,22.5839,85400.0
2006-02-07 15:40:00,25.5,25.5,25.47,25.47,72600.0,22.5839,22.5839,22.5574,22.5574,72600.0
2006-02-07 15:50:00,25.48,25.53,25.47,25.5,79400.0,22.5662,22.6105,22.5574,22.5839,79400.0
2006-02-08 09:30:00,25.68,25.71,25.28,25.43,171000.0,22.7433,22.7699,22.3891,22.5219,171000.0
2006-02-08 09:40:00,25.42,25.5,25.42,25.5,26200.0,22.5131,22.5839,22.5131,22.5839,26200.0
2006-02-08 09:50:00,25.5,25.54,25.47,25.52,46400.0,22.5839,22.6193,22.5574,22.6016,46400.0
2006-02-08 10:00:00,25.51,25.68,25.5,25.64,114800.0,22.5928,22.7433,22.5839,22.7079,114800.0
2006-02-08 10:10:00,25.65,25.67,25.61,25.63,92200.0,22.7168,22.7345,22.6813,22.6991,92200.0
2006-02-08 10:20:00,25.61,25.65,25.61,25.63,50600.0,22.6813,22.7168,22.6813,22.6991,50600.0
2006-02-08 10:30:00,25.63,25.7,25.6,25.67,70800.0,22.6991,22.7611,22.6725,22.7345,70800.0
2006-02-08 10:40:00,25.66,25.69,25.54,25.55,54000.0,22.7256,22.7522,22.6193,22.6282,54000.0
2006-02-08 10:50:00,25.53,25.63,25.52,25.53,204200.0,22.6105,22.6991,22.6016,22.6105,204200.0
2006-02-08 11:00:00,25.53,25.56,25.45,25.45,85800.0,22.6105,22.6371,22.5396,22.5396,85800.0
2006-02-08 11:10:00,25.45,25.5,25.43,25.45,53000.0,22.5396,22.5839,22.5219,22.5396,53000.0
2006-02-08 11:20:00,25.45,25.48,25.42,25.46,44200.0,22.5396,22.5662,22.5131,22.5485,44200.0
2006-02-08 11:30:00,25.47,25.47,25.34,25.36,62400.0,22.5574,22.5574,22.4422,22.4599,62400.0
2006-02-08 11:40:00,25.37,25.37,25.34,25.35,51000.0,22.4688,22.4688,22.4422,22.4511,51000.0
2006-02-08 11:50:00,25.35,25.38,25.31,25.37,38400.0,22.4511,22.4776,22.4157,22.4688,38400.0
2006-02-08 12:00:00,25.36,25.43,25.34,25.42,58400.0,22.4599,22.5219,22.4422,22.5131,58400.0
2006-02-08 12:10:00,25.43,25.47,25.39,25.43,105800.0,22.5219,22.5574,22.4865,22.5219,105800.0
2006-02-08 12:20:00,25.43,25.43,25.41,25.42,19400.0,22.5219,22.5219,22.5042,22.5131,19400.0
2006-02-08 12:30:00,25.42,25.46,25.42,25.45,32600.0,22.5131,22.5485,22.5131,22.5396,32600.0
2006-02-08 12:40:00,25.44,25.51,25.44,25.49,50800.0,22.5308,22.5928,22.5308,22.5751,50800.0
2006-02-08 12:50:00,25.49,25.5,25.46,25.46,220800.0,22.5751,22.5839,22.5485,22.5485,220800.0
2006-02-08 13:00:00,25.45,25.45,25.35,25.35,69600.0,22.5396,22.5396,22.4511,22.4511,69600.0
2006-02-08 13:10:00,25.34,25.38,25.34,25.36,63200.0,22.4422,22.4776,22.4422,22.4599,63200.0
2006-02-08 13:20:00,25.34,25.47,25.34,25.46,70800.0,22.4422,22.5574,22.4422,22.5485,70800.0
2006-02-08 13:30:00,25.46,25.53,25.46,25.53,49600.0,22.5485,22.6105,22.5485,22.6105,49600.0
2006-02-08 13:40:00,25.53,25.53,25.5,25.5,67600.0,22.6105,22.6105,22.5839,22.5839,67600.0
2006-02-08 13:50:00,25.49,25.5,25.46,25.48,43800.0,22.5751,22.5839,22.5485,22.5662,43800.0
2006-02-08 14:00:00,25.47,25.5,25.47,25.47,49600.0,22.5574,22.5839,22.5574,22.5574,49600.0
2006-02-08 14:10:00,25.47,25.49,25.47,25.47,43800.0,22.5574,22.5751,22.5574,22.5574,43800.0
2006-02-08 14:20:00,25.47,25.49,25.45,25.48,52200.0,22.5574,22.5751,22.5396,22.5662,52200.0
2006-02-08 14:30:00,25.48,25.5,25.46,25.49,101000.0,22.5662,22.5839,22.5485,22.5751,101000.0
2006-02-08 14:40:00,25.49,25.51,25.49,25.51,35800.0,22.5751,22.5928,22.5751,22.5928,35800.0
2006-02-08 14:50:00,25.5,25.51,25.49,25.49,48800.0,22.5839,22.5928,22.5751,22.5751,48800.0
2006-02-08 15:00:00,25.49,25.53,25.47,25.51,65000.0,22.5751,22.6105,22.5574,22.5928,65000.0
2006-02-08 15:10:00,25.52,25.52,25.45,25.5,60400.0,22.6016,22.6016,22.5396,22.5839,60400.0
2006-02-08 15:20:00,25.49,25.5,25.42,25.5,57200.0,22.5751,22.5839,22.5131,22.5839,57200.0
2006-02-08 15:30:00,25.5,25.61,25.5,25.59,249600.0,22.5839,22.6813,22.5839,22.6636,249600.0
2006-02-08 15:40:00,25.59,25.61,25.5,25.57,112600.0,22.6636,22.6813,22.5839,22.6459,112600.0
2006-02-08 15:50:00,25.57,25.57,25.51,25.53,91200.0,22.6459,22.6459,22.5928,22.6105,91200.0
2006-02-09 09:30:00,25.7,25.99,25.68,25.89,192000.0,22.7611,23.0179,22.7433,22.9293,192000.0
2006-02-09 09:40:00,25.92,26.14,25.86,26.11,107600.0,22.9559,23.1507,22.9028,23.1242,107600.0
2006-02-09 09:50:00,26.11,26.18,26.03,26.11,88800.0,23.1242,23.1862,23.0533,23.1242,88800.0
2006-02-09 10:00:00,26.11,26.11,26.0,26.0,45800.0,23.1242,23.1242,23.0267,23.0267,45800.0
2006-02-09 10:10:00,26.0,26.04,26.0,26.03,36400.0,23.0267,23.0622,23.0267,23.0533,36400.0
2006-02-09 10:20:00,26.03,26.13,26.0,26.11,52000.0,23.0533,23.1419,23.0267,23.1242,52000.0
2006-02-09 10:30:00,26.11,26.14,26.06,26.1,62600.0,23.1242,23.1507,23.0799,23.1153,62600.0
2006-02-09 10:40:00,26.1,26.11,26.05,26.08,90400.0,23.1153,23.1242,23.071,23.0976,90400.0
2006-02-09 10:50:00,26.07,26.2,26.07,26.18,72200.0,23.0887,23.2039,23.0887,23.1862,72200.0
2006-02-09 11:00:00,26.18,26.18,26.14,26.15,47000.0,23.1862,23.1862,23.1507,23.1596,47000.0
2006-02-09 11:10:00,26.15,26.15,26.11,26.11,48400.0,23.1596,23.1596,23.1242,23.1242,48400.0
2006-02-09 11:20:00,26.11,26.17,26.11,26.15,55200.0,23.1242,23.1773,23.1242,23.1596,55200.0
2006-02-09 11:30:00,26.15,26.17,26.13,26.14,56000.0,23.1596,23.1773,23.1419,23.1507,56000.0
2006-02-09 11:40:00,26.15,26.15,26.09,26.11,86000.0,23.1596,23.1596,23.1065,23.1242,86000.0
2006-02-09 11:50:00,26.11,26.13,26.06,26.07,83000.0,23.1242,23.1419,23.0799,23.0887,83000.0
2006-02-09 12:00:00,26.06,26.07,26.05,26.05,46600.0,23.0799,23.0887,23.071,23.071,46600.0
2006-02-09 12:10:00,26.05,26.08,26.05,26.08,33200.0,23.071,23.0976,23.071,23.0976,33200.0
2006-02-09 12:20:00,26.08,26.09,26.08,26.08,71200.0,23.0976,23.1065,23.0976,23.0976,71200.0
2006-02-09 12:30:00,26.08,26.08,26.03,26.07,228400.0,23.0976,23.0976,23.0533,23.0887,228400.0
2006-02-09 12:40:00,26.07,26.1,26.03,26.04,80200.0,23.0887,23.1153,23.0533,23.0622,80200.0
2006-02-09 12:50:00,26.04,26.06,25.99,26.02,40400.0,23.0622,23.0799,23.0179,23.0445,40400.0
2006-02-09 13:00:00,26.0,26.07,26.0,26.04,59000.0,23.0267,23.0887,23.0267,23.0622,59000.0
2006-02-09 13:10:00,26.04,26.05,26.01,26.04,88000.0,23.0622,23.071,23.0356,23.0622,88000.0
2006-02-09 13:20:00,26.03,26.06,26.02,26.04,192000.0,23.0533,23.0799,23.0445,23.0622,192000.0
2006-02-09 13:30:00,26.04,26.08,26.03,26.05,136400.0,23.0622,23.0976,23.0533,23.071,136400.0
2006-02-09 13:40:00,26.05,26.07,26.05,26.05,68000.0,23.071,23.0887,23.071,23.071,68000.0
2006-02-09 13:50:00,26.05,26.08,26.04,26.05,98000.0,23.071,23.0976,23.0622,23.071,98000.0
2006-02-09 14:00:00,26.05,26.06,26.04,26.06,50200.0,23.071,23.0799,23.0622,23.0799,50200.0
2006-02-09 14:10:00,26.06,26.08,26.05,26.08,60200.0,23.0799,23.0976,23.071,23.0976,60200.0
2006-02-09 14:20:00,26.08,26.25,26.05,26.23,249200.0,23.0976,23.2482,23.071,23.2304,249200.0
2006-02-09 14:30:00,26.25,26.25,26.07,26.11,202600.0,23.2482,23.2482,23.0887,23.1242,202600.0
2006-02-09 14:40:00,26.13,26.13,26.05,26.1,70400.0,23.1419,23.1419,23.071,23.1153,70400.0
2006-02-09 14:50:00,26.09,26.11,25.96,25.96,63800.0,23.1065,23.1242,22.9913,22.9913,63800.0
2006-02-09 15:00:00,25.97,25.98,25.81,25.84,132600.0,23.0002,23.009,22.8585,22.885,132600.0
2006-02-09 15:10:00,25.83,25.87,25.82,25.82,32600.0,22.8762,22.9116,22.8673,22.8673,32600.0
2006-02-09 15:20:00,25.82,25.86,25.79,25.81,64200.0,22.8673,22.9028,22.8408,22.8585,64200.0
2006-02-09 15:30:00,25.81,25.82,25.75,25.79,79400.0,22.8585,22.8673,22.8053,22.8408,79400.0
2006-02-09 15:40:00,25.78,25.79,25.71,25.76,54200.0,22.8319,22.8408,22.7699,22.8142,54200.0
2006-02-09 15:50:00,25.76,25.86,25.75,25.81,157200.0,22.8142,22.9028,22.8053,22.8585,157200.0
2006-02-10 09:30:00,25.79,25.84,25.67,25.67,166600.0,22.8408,22.885,22.7345,22.7345,166600.0
2006-02-10 09:40:00,25.67,25.71,25.59,25.63,77400.0,22.7345,22.7699,22.6636,22.6991,77400.0
2006-02-10 09:50:00,25.64,25.69,25.62,25.69,68400.0,22.7079,22.7522,22.6902,22.7522,68400.0
2006-02-10 10:00:00,25.68,25.74,25.65,25.73,54000.0,22.7433,22.7965,22.7168,22.7876,54000.0
2006-02-10 10:10:00,25.75,25.85,25.72,25.83,35200.0,22.8053,22.8939,22.7788,22.8762,35200.0
2006-02-10 10:20:00,25.84,26.0,25.84,25.98,148200.0,22.885,23.0267,22.885,23.009,148200.0
2006-02-10 10:30:00,25.97,25.98,25.86,25.93,132800.0,23.0002,23.009,22.9028,22.9648,132800.0
2006-02-10 10:40:00,25.93,25.96,25.86,25.94,63800.0,22.9648,22.9913,22.9028,22.9736,63800.0
2006-02-10 10:50:00,25.94,26.02,25.92,25.93,106800.0,22.9736,23.0445,22.9559,22.9648,106800.0
2006-02-10 11:00:00,25.95,25.95,25.88,25.89,57600.0,22.9825,22.9825,22.9205,22.9293,57600.0
2006-02-10 11:10:00,25.89,25.91,25.85,25.91,51000.0,22.9293,22.947,22.8939,22.947,51000.0
2006-02-10 11:20:00,25.89,25.93,25.85,25.85,66400.0,22.9293,22.9648,22.8939,22.8939,66400.0
2006-02-10 11:30:00,25.85,25.91,25.82,25.91,31600.0,22.8939,22.947,22.8673,22.947,31600.0
2006-02-10 11:40:00,25.9,25.91,25.85,25.88,33600.0,22.9382,22.947,22.8939,22.9205,33600.0
2006-02-10 11:50:00,25.88,25.88,25.82,25.85,46800.0,22.9205,22.9205,22.8673,22.8939,46800.0
2006-02-10 12:00:00,25.86,25.92,25.85,25.9,62800.0,22.9028,22.9559,22.8939,22.9382,62800.0
2006-02-10 12:10:00,25.91,25.92,25.89,25.91,49000.0,22.947,22.9559,22.9293,22.947,49000.0
2006-02-10 12:20:00,25.92,25.93,25.89,25.9,44800.0,22.9559,22.9648,22.9293,22.9382,44800.0
2006-02-10 12:30:00,25.9,25.96,25.9,25.91,45800.0,22.9382,22.9913,22.9382,22.947,45800.0
2006-02-10 12:40:00,25.9,25.95,25.86,25.9,63000.0,22.9382,22.9825,22.9028,22.9382,63000.0
2006-02-10 12:50:00,25.9,25.93,25.88,25.93,32200.0,22.9382,22.9648,22.9205,22.9648,32200.0
2006-02-10 13:00:00,25.93,25.96,25.9,25.96,36400.0,22.9648,22.9913,22.9382,22.9913,36400.0
2006-02-10 13:10:00,25.96,26.04,25.95,25.96,83600.0,22.9913,23.0622,22.9825,22.9913,83600.0
2006-02-10 13:20:00,25.97,25.97,25.9,25.9,88200.0,23.0002,23.0002,22.9382,22.9382,88200.0
2006-02-10 13:30:00,25.9,25.93,25.88,25.93,41400.0,22.9382,22.9648,22.9205,22.9648,41400.0
2006-02-10 13:40:00,25.92,25.96,25.86,25.92,46200.0,22.9559,22.9913,22.9028,22.9559,46200.0
2006-02-10 13:50:00,25.93,25.95,25.9,25.93,75400.0,22.9648,22.9825,22.9382,22.9648,75400.0
2006-02-10 14:00:00,25.93,25.97,25.92,25.95,77000.0,22.9648,23.0002,22.9559,22.9825,77000.0
2006-02-10 14:10:00,25.95,25.97,25.93,25.97,32800.0,22.9825,23.0002,22.9648,23.0002,32800.0
2006-02-10 14:20:00,25.97,26.08,25.95,26.04,138400.0,23.0002,23.0976,22.9825,23.0622,138400.0
2006-02-10 14:30:00,26.04,26.13,25.99,26.13,101800.0,23.0622,23.1419,23.0179,23.1419,101800.0
2006-02-10 14:40:00,26.13,26.23,26.03,26.2,131200.0,23.1419,23.2304,23.0533,23.2039,131200.0
2006-02-10 14:50:00,26.2,26.23,26.19,26.23,45200.0,23.2039,23.2304,23.195,23.2304,45200.0
2006-02-10 15:00:00,26.23,26.25,26.19,26.25,54600.0,23.2304,23.2482,23.195,23.2482,54600.0
2006-02-10 15:10:00,26.25,26.33,26.24,26.33,56800.0,23.2482,23.319,23.2393,23.319,56800.0
2006-02-10 15:20:00,26.31,26.36,26.3,26.3,87000.0,23.3013,23.3456,23.2924,23.2924,87000.0
2006-02-10 15:30:00,26.3,26.31,26.16,26.18,95000.0,23.2924,23.3013,23.1684,23.1862,95000.0
2006-02-10 15:40:00,26.18,26.24,26.18,26.23,119000.0,23.1862,23.2393,23.1862,23.2304,119000.0
2006-02-10 15:50:00,26.23,26.25,26.21,26.23,171400.0,23.2304,23.2482,23.2127,23.2304,171400.0
2006-02-13 09:30:00,26.23,26.26,26.14,26.2,110800.0,23.2304,23.257,23.1507,23.2039,110800.0
2006-02-13 09:40:00,26.2,26.25,26.18,26.24,149600.0,23.2039,23.2482,23.1862,23.2393,149600.0
2006-02-13 09:50:00,26.25,26.25,26.21,26.24,65600.0,23.2482,23.2482,23.2127,23.2393,65600.0
2006-02-13 10:00:00,26.23,26.23,26.2,26.22,31200.0,23.2304,23.2304,23.2039,23.2216,31200.0
2006-02-13 10:10:00,26.22,26.26,26.21,26.24,104200.0,23.2216,23.257,23.2127,23.2393,104200.0
2006-02-13 10:20:00,26.24,26.25,26.21,26.24,105200.0,23.2393,23.2482,23.2127,23.2393,105200.0
2006-02-13 10:30:00,26.24,26.33,26.24,26.33,71600.0,23.2393,23.319,23.2393,23.319,71600.0
2006-02-13 10:40:00,26.33,26.39,26.28,26.28,118800.0,23.319,23.3721,23.2747,23.2747,118800.0
2006-02-13 10:50:00,26.28,26.3,26.27,26.3,28600.0,23.2747,23.2924,23.2659,23.2924,28600.0
2006-02-13 11:00:00,26.3,26.35,26.3,26.34,50600.0,23.2924,23.3367,23.2924,23.3279,50600.0
2006-02-13 11:10:00,26.34,26.36,26.3,26.3,95600.0,23.3279,23.3456,23.2924,23.2924,95600.0
2006-02-13 11:20:00,26.3,26.31,26.29,26.29,30200.0,23.2924,23.3013,23.2836,23.2836,30200.0
2006-02-13 11:30:00,26.29,26.33,26.29,26.31,32400.0,23.2836,23.319,23.2836,23.3013,32400.0
2006-02-13 11:40:00,26.3,26.32,26.3,26.31,14600.0,23.2924,23.3102,23.2924,23.3013,14600.0
2006-02-13 11:50:00,26.31,26.34,26.29,26.29,25800.0,23.3013,23.3279,23.2836,23.2836,25800.0
2006-02-13 12:00:00,26.29,26.3,26.25,26.25,17600.0,23.2836,23.2924,23.2482,23.2482,17600.0
2006-02-13 12:10:00,26.25,26.33,26.25,26.33,46800.0,23.2482,23.319,23.2482,23.319,46800.0
2006-02-13 12:20:00,26.32,26.33,26.29,26.29,10800.0,23.3102,23.319,23.2836,23.2836,10800.0
2006-02-13 12:30:00,26.29,26.3,26.25,26.25,9000.0,23.2836,23.2924,23.2482,23.2482,9000.0
2006-02-13 12:40:00,26.25,26.28,26.25,26.27,36600.0,23.2482,23.2747,23.2482,23.2659,36600.0
2006-02-13 12:50:00,26.27,26.29,26.27,26.27,13400.0,23.2659,23.2836,23.2659,23.2659,13400.0
2006-02-13 13:00:00,26.27,26.3,26.27,26.28,95000.0,23.2659,23.2924,23.2659,23.2747,95000.0
2006-02-13 13:10:00,26.28,26.3,26.28,26.3,41600.0,23.2747,23.2924,23.2747,23.2924,41600.0
2006-02-13 13:20:00,26.29,26.31,26.28,26.28,72000.0,23.2836,23.3013,23.2747,23.2747,72000.0
2006-02-13 13:30:00,26.28,26.28,26.25,26.25,73800.0,23.2747,23.2747,23.2482,23.2482,73800.0
2006-02-13 13:40:00,26.25,26.28,26.25,26.25,46800.0,23.2482,23.2747,23.2482,23.2482,46800.0
2006-02-13 13:50:00,26.25,26.26,26.24,26.25,106600.0,23.2482,23.257,23.2393,23.2482,106600.0
2006-02-13 14:00:00,26.25,26.26,26.22,26.25,67400.0,23.2482,23.257,23.2216,23.2482,67400.0
2006-02-13 14:10:00,26.26,26.33,26.25,26.28,98800.0,23.257,23.319,23.2482,23.2747,98800.0
2006-02-13 14:20:00,26.28,26.3,26.28,26.29,32000.0,23.2747,23.2924,23.2747,23.2836,32000.0
2006-02-13 14:30:00,26.29,26.32,26.27,26.28,127000.0,23.2836,23.3102,23.2659,23.2747,127000.0
2006-02-13 14:40:00,26.27,26.29,26.27,26.29,23600.0,23.2659,23.2836,23.2659,23.2836,23600.0
2006-02-13 14:50:00,26.29,26.3,26.25,26.25,61200.0,23.2836,23.2924,23.2482,23.2482,61200.0
2006-02-13 15:00:00,26.25,26.34,26.25,26.29,118800.0,23.2482,23.3279,23.2482,23.2836,118800.0
2006-02-13 15:10:00,26.29,26.32,26.28,26.3,60200.0,23.2836,23.3102,23.2747,23.2924,60200.0
2006-02-13 15:20:00,26.3,26.33,26.28,26.3,45000.0,23.2924,23.319,23.2747,23.2924,45000.0
2006-02-13 15:30:00,26.3,26.34,26.3,26.32,74600.0,23.2924,23.3279,23.2924,23.3102,74600.0
2006-02-13 15:40:00,26.32,26.45,26.31,26.41,200200.0,23.3102,23.4253,23.3013,23.3899,200200.0
2006-02-13 15:50:00,26.41,26.55,26.41,26.55,381600.0,23.3899,23.5139,23.3899,23.5139,381600.0
2006-02-14 09:30:00,26.71,26.98,26.65,26.96,372600.0,23.6556,23.8947,23.6024,23.877,372600.0
2006-02-14 09:40:00,26.96,27.47,26.95,27.29,437000.0,23.877,24.3286,23.8681,24.1692,437000.0
2006-02-14 09:50:00,27.29,27.5,27.22,27.44,163800.0,24.1692,24.3552,24.1072,24.3021,163800.0
2006-02-14 10:00:00,27.45,27.61,27.25,27.32,348400.0,24.3109,24.4526,24.1338,24.1958,348400.0
2006-02-14 10:10:00,27.32,27.32,27.05,27.08,165000.0,24.1958,24.1958,23.9567,23.9832,165000.0
2006-02-14 10:20:00,27.08,27.14,26.88,26.97,119800.0,23.9832,24.0364,23.8061,23.8858,119800.0
2006-02-14 10:30:00,26.95,26.95,26.81,26.82,98400.0,23.8681,23.8681,23.7441,23.753,98400.0
2006-02-14 10:40:00,26.82,26.95,26.81,26.83,86400.0,23.753,23.8681,23.7441,23.7618,86400.0
2006-02-14 10:50:00,26.81,26.93,26.75,26.9,111600.0,23.7441,23.8504,23.691,23.8238,111600.0
2006-02-14 11:00:00,26.89,27.0,26.85,26.88,131000.0,23.815,23.9124,23.7795,23.8061,131000.0
2006-02-14 11:10:00,26.87,26.87,26.79,26.8,50600.0,23.7973,23.7973,23.7264,23.7353,50600.0
2006-02-14 11:20:00,26.79,26.88,26.79,26.85,55000.0,23.7264,23.8061,23.7264,23.7795,55000.0
2006-02-14 11:30:00,26.86,26.92,26.81,26.86,65400.0,23.7884,23.8415,23.7441,23.7884,65400.0
2006-02-14 11:40:00,26.86,26.86,26.79,26.8,44800.0,23.7884,23.7884,23.7264,23.7353,44800.0
2006-02-14 11:50:00,26.8,26.99,26.79,26.94,59200.0,23.7353,23.9035,23.7264,23.8593,59200.0
2006-02-14 12:00:00,26.94,26.95,26.86,26.91,49000.0,23.8593,23.8681,23.7884,23.8327,49000.0
2006-02-14 12:10:00,26.91,26.97,26.89,26.91,43800.0,23.8327,23.8858,23.815,23.8327,43800.0
2006-02-14 12:20:00,26.91,26.96,26.91,26.92,34600.0,23.8327,23.877,23.8327,23.8415,34600.0
2006-02-14 12:30:00,26.93,26.94,26.91,26.93,31400.0,23.8504,23.8593,23.8327,23.8504,31400.0
2006-02-14 12:40:00,26.94,27.03,26.84,26.86,98000.0,23.8593,23.939,23.7707,23.7884,98000.0
2006-02-14 12:50:00,26.85,26.89,26.84,26.88,32200.0,23.7795,23.815,23.7707,23.8061,32200.0
2006-02-14 13:00:00,26.86,26.89,26.83,26.83,98800.0,23.7884,23.815,23.7618,23.7618,98800.0
2006-02-14 13:10:00,26.85,26.9,26.84,26.86,39200.0,23.7795,23.8238,23.7707,23.7884,39200.0
2006-02-14 13:20:00,26.86,26.88,26.83,26.88,46800.0,23.7884,23.8061,23.7618,23.8061,46800.0
2006-02-14 13:30:00,26.88,26.89,26.84,26.84,43200.0,23.8061,23.815,23.7707,23.7707,43200.0
2006-02-14 13:40:00,26.84,26.85,26.79,26.79,115400.0,23.7707,23.7795,23.7264,23.7264,115400.0
2006-02-14 13:50:00,26.79,26.89,26.78,26.85,51000.0,23.7264,23.815,23.7175,23.7795,51000.0
2006-02-14 14:00:00,26.86,26.97,26.86,26.96,126000.0,23.7884,23.8858,23.7884,23.877,126000.0
2006-02-14 14:10:00,26.96,27.0,26.93,26.97,120600.0,23.877,23.9124,23.8504,23.8858,120600.0
2006-02-14 14:20:00,26.96,27.0,26.92,26.96,89400.0,23.877,23.9124,23.8415,23.877,89400.0
2006-02-14 14:30:00,26.95,26.97,26.92,26.94,109800.0,23.8681,23.8858,23.8415,23.8593,109800.0
2006-02-14 14:40:00,26.94,26.94,26.9,26.91,100000.0,23.8593,23.8593,23.8238,23.8327,100000.0
2006-02-14 14:50:00,26.91,26.92,26.89,26.91,46000.0,23.8327,23.8415,23.815,23.8327,46000.0
2006-02-14 15:00:00,26.91,26.94,26.86,26.87,88400.0,23.8327,23.8593,23.7884,23.7973,88400.0
2006-02-14 15:10:00,26.86,26.93,26.84,26.92,72600.0,23.7884,23.8504,23.7707,23.8415,72600.0
2006-02-14 15:20:00,26.92,26.93,26.85,26.85,143800.0,23.8415,23.8504,23.7795,23.7795,143800.0
2006-02-14 15:30:00,26.86,26.89,26.79,26.79,349400.0,23.7884,23.815,23.7264,23.7264,349400.0
2006-02-14 15:40:00,26.78,26.83,26.66,26.68,264200.0,23.7175,23.7618,23.6113,23.629,264200.0
2006-02-14 15:50:00,26.68,26.79,26.66,26.75,378600.0,23.629,23.7264,23.6113,23.691,378600.0
2006-02-15 09:30:00,26.6,26.75,26.59,26.74,121400.0,23.5581,23.691,23.5493,23.6821,121400.0
2006-02-15 09:40:00,26.74,26.75,26.71,26.73,42400.0,23.6821,23.691,23.6556,23.6733,42400.0
2006-02-15 09:50:00,26.73,26.75,26.71,26.72,69200.0,23.6733,23.691,23.6556,23.6644,69200.0
2006-02-15 10:00:00,26.73,26.75,26.68,26.74,46600.0,23.6733,23.691,23.629,23.6821,46600.0
2006-02-15 10:10:00,26.74,27.03,26.73,27.03,125800.0,23.6821,23.939,23.6733,23.939,125800.0
2006-02-15 10:20:00,27.03,27.04,26.96,26.96,79600.0,23.939,23.9478,23.877,23.877,79600.0
2006-02-15 10:30:00,26.97,26.99,26.81,26.81,68800.0,23.8858,23.9035,23.7441,23.7441,68800.0
2006-02-15 10:40:00,26.81,26.86,26.76,26.84,73800.0,23.7441,23.7884,23.6998,23.7707,73800.0
2006-02-15 10:50:00,26.85,27.02,26.82,27.0,100800.0,23.7795,23.9301,23.753,23.9124,100800.0
2006-02-15 11:00:00,27.0,27.0,26.86,26.88,51600.0,23.9124,23.9124,23.7884,23.8061,51600.0
2006-02-15 11:10:00,26.9,26.91,26.85,26.88,23000.0,23.8238,23.8327,23.7795,23.8061,23000.0
2006-02-15 11:20:00,26.89,26.9,26.85,26.86,41600.0,23.815,23.8238,23.7795,23.7884,41600.0
2006-02-15 11:30:00,26.86,26.93,26.71,26.79,58000.0,23.7884,23.8504,23.6556,23.7264,58000.0
2006-02-15 11:40:00,26.78,26.85,26.67,26.67,43800.0,23.7175,23.7795,23.6201,23.6201,43800.0
2006-02-15 11:50:00,26.68,26.79,26.68,26.78,19600.0,23.629,23.7264,23.629,23.7175,19600.0
2006-02-15 12:00:00,26.78,26.81,26.72,26.73,35200.0,23.7175,23.7441,23.6644,23.6733,35200.0
2006-02-15 12:10:00,26.74,26.75,26.64,26.64,39400.0,23.6821,23.691,23.5936,23.5936,39400.0
2006-02-15 12:20:00,26.66,26.73,26.66,26.71,58200.0,23.6113,23.6733,23.6113,23.6556,58200.0
2006-02-15 12:30:00,26.72,26.75,26.7,26.72,97200.0,23.6644,23.691,23.6467,23.6644,97200.0
2006-02-15 12:40:00,26.74,26.77,26.73,26.74,79400.0,23.6821,23.7087,23.6733,23.6821,79400.0
2006-02-15 12:50:00,26.74,26.8,26.74,26.8,83400.0,23.6821,23.7353,23.6821,23.7353,83400.0
2006-02-15 13:00:00,26.8,26.83,26.77,26.82,79200.0,23.7353,23.7618,23.7087,23.753,79200.0
2006-02-15 13:10:00,26.82,26.9,26.81,26.88,43800.0,23.753,23.8238,23.7441,23.8061,43800.0
2006-02-15 13:20:00,26.89,26.89,26.85,26.86,78800.0,23.815,23.815,23.7795,23.7884,78800.0
2006-02-15 13:30:00,26.87,26.89,26.83,26.85,52600.0,23.7973,23.815,23.7618,23.7795,52600.0
2006-02-15 13:40:00,26.84,26.84,26.83,26.83,24800.0,23.7707,23.7707,23.7618,23.7618,24800.0
2006-02-15 13:50:00,26.83,26.98,26.83,26.94,200800.0,23.7618,23.8947,23.7618,23.8593,200800.0
2006-02-15 14:00:00,26.93,26.98,26.9,26.91,47000.0,23.8504,23.8947,23.8238,23.8327,47000.0
2006-02-15 14:10:00,26.92,26.92,26.87,26.9,40600.0,23.8415,23.8415,23.7973,23.8238,40600.0
2006-02-15 14:20:00,26.89,27.02,26.89,27.02,41000.0,23.815,23.9301,23.815,23.9301,41000.0
2006-02-15 14:30:00,27.03,27.04,26.95,27.0,49600.0,23.939,23.9478,23.8681,23.9124,49600.0
2006-02-15 14:40:00,26.99,26.99,26.91,26.91,77400.0,23.9035,23.9035,23.8327,23.8327,77400.0
2006-02-15 14:50:00,26.93,26.93,26.92,26.93,92000.0,23.8504,23.8504,23.8415,23.8504,92000.0
2006-02-15 15:00:00,26.93,26.97,26.89,26.96,133000.0,23.8504,23.8858,23.815,23.877,133000.0
2006-02-15 15:10:00,26.96,26.96,26.92,26.93,141200.0,23.877,23.877,23.8415,23.8504,141200.0
2006-02-15 15:20:00,26.94,27.02,26.93,26.95,59800.0,23.8593,23.9301,23.8504,23.8681,59800.0
2006-02-15 15:30:00,26.93,26.96,26.91,26.93,99200.0,23.8504,23.877,23.8327,23.8504,99200.0
2006-02-15 15:40:00,26.93,26.93,26.87,26.89,76200.0,23.8504,23.8504,23.7973,23.815,76200.0
2006-02-15 15:50:00,26.87,27.0,26.81,27.0,250200.0,23.7973,23.9124,23.7441,23.9124,250200.0
2006-02-16 09:30:00,27.05,27.18,27.03,27.07,189000.0,23.9567,24.0718,23.939,23.9744,189000.0
2006-02-16 09:40:00,27.08,27.15,27.08,27.14,110000.0,23.9832,24.0452,23.9832,24.0364,110000.0
2006-02-16 09:50:00,27.13,27.14,26.86,26.88,70000.0,24.0275,24.0364,23.7884,23.8061,70000.0
2006-02-16 10:00:00,26.88,26.99,26.78,26.99,105000.0,23.8061,23.9035,23.7175,23.9035,105000.0
2006-02-16 10:10:00,27.0,27.22,26.92,27.15,108600.0,23.9124,24.1072,23.8415,24.0452,108600.0
2006-02-16 10:20:00,27.15,27.22,27.13,27.2,112800.0,24.0452,24.1072,24.0275,24.0895,112800.0
2006-02-16 10:30:00,27.2,27.2,27.0,27.03,42400.0,24.0895,24.0895,23.9124,23.939,42400.0
2006-02-16 10:40:00,27.03,27.09,26.93,26.96,46000.0,23.939,23.9921,23.8504,23.877,46000.0
2006-02-16 10:50:00,26.95,27.0,26.92,27.0,25800.0,23.8681,23.9124,23.8415,23.9124,25800.0
2006-02-16 11:00:00,26.99,27.04,26.97,26.99,64000.0,23.9035,23.9478,23.8858,23.9035,64000.0
2006-02-16 11:10:00,26.99,27.0,26.96,26.97,26600.0,23.9035,23.9124,23.877,23.8858,26600.0
2006-02-16 11:20:00,26.97,27.01,26.97,26.99,14000.0,23.8858,23.9212,23.8858,23.9035,14000.0
2006-02-16 11:30:00,26.99,27.02,26.93,26.96,21400.0,23.9035,23.9301,23.8504,23.877,21400.0
2006-02-16 11:40:00,26.96,27.08,26.95,26.97,56800.0,23.877,23.9832,23.8681,23.8858,56800.0
2006-02-16 11:50:00,26.97,26.98,26.95,26.95,33000.0,23.8858,23.8947,23.8681,23.8681,33000.0
2006-02-16 12:00:00,26.94,26.98,26.93,26.98,26800.0,23.8593,23.8947,23.8504,23.8947,26800.0
2006-02-16 12:10:00,26.98,27.07,26.98,27.03,22400.0,23.8947,23.9744,23.8947,23.939,22400.0
2006-02-16 12:20:00,27.02,27.06,27.0,27.03,20000.0,23.9301,23.9655,23.9124,23.939,20000.0
2006-02-16 12:30:00,27.05,27.08,27.0,27.05,35000.0,23.9567,23.9832,23.9124,23.9567,35000.0
2006-02-16 12:40:00,27.05,27.08,27.03,27.05,26600.0,23.9567,23.9832,23.939,23.9567,26600.0
2006-02-16 12:50:00,27.05,27.07,27.04,27.06,17800.0,23.9567,23.9744,23.9478,23.9655,17800.0
2006-02-16 13:00:00,27.05,27.08,27.02,27.07,24200.0,23.9567,23.9832,23.9301,23.9744,24200.0
2006-02-16 13:10:00,27.07,27.07,27.03,27.03,19200.0,23.9744,23.9744,23.939,23.939,19200.0
2006-02-16 13:20:00,27.03,27.03,26.98,26.99,20800.0,23.939,23.939,23.8947,23.9035,20800.0
2006-02-16 13:30:00,26.98,27.06,26.98,27.0,19800.0,23.8947,23.9655,23.8947,23.9124,19800.0
2006-02-16 13:40:00,27.0,27.05,26.98,26.99,19000.0,23.9124,23.9567,23.8947,23.9035,19000.0
2006-02-16 13:50:00,26.99,27.0,26.88,26.93,51600.0,23.9035,23.9124,23.8061,23.8504,51600.0
2006-02-16 14:00:00,26.93,27.09,26.93,27.05,60600.0,23.8504,23.9921,23.8504,23.9567,60600.0
2006-02-16 14:10:00,27.05,27.09,27.0,27.04,35800.0,23.9567,23.9921,23.9124,23.9478,35800.0
2006-02-16 14:20:00,27.04,27.04,26.94,26.95,26200.0,23.9478,23.9478,23.8593,23.8681,26200.0
2006-02-16 14:30:00,26.93,26.99,26.83,26.93,68400.0,23.8504,23.9035,23.7618,23.8504,68400.0
2006-02-16 14:40:00,26.93,27.06,26.93,27.03,60200.0,23.8504,23.9655,23.8504,23.939,60200.0
2006-02-16 14:50:00,27.03,27.07,27.03,27.05,110200.0,23.939,23.9744,23.939,23.9567,110200.0
2006-02-16 15:00:00,27.06,27.07,26.98,27.02,104600.0,23.9655,23.9744,23.8947,23.9301,104600.0
2006-02-16 15:10:00,27.02,27.02,26.97,26.99,61000.0,23.9301,23.9301,23.8858,23.9035,61000.0
2006-02-16 15:20:00,26.99,27.05,26.97,27.0,94000.0,23.9035,23.9567,23.8858,23.9124,94000.0
2006-02-16 15:30:00,26.99,27.06,26.95,27.05,293400.0,23.9035,23.9655,23.8681,23.9567,293400.0
2006-02-16 15:40:00,27.05,27.12,26.98,27.11,314200.0,23.9567,24.0187,23.8947,24.0098,314200.0
2006-02-16 15:50:00,27.11,27.46,27.11,27.4,443400.0,24.0098,24.3198,24.0098,24.2666,443400.0
2006-02-17 09:30:00,26.0,26.05,25.33,25.46,1197000.0,23.0267,23.071,22.4334,22.5485,1197000.0
2006-02-17 09:40:00,25.46,25.47,24.99,25.05,1107600.0,22.5485,22.5574,22.1322,22.1854,1107600.0
2006-02-17 09:50:00,25.05,25.21,24.91,25.11,759800.0,22.1854,22.3271,22.0614,22.2385,759800.0
2006-02-17 10:00:00,25.1,25.15,24.95,24.97,559200.0,22.2297,22.2739,22.0968,22.1145,559200.0
2006-02-17 10:10:00,24.97,25.07,24.93,24.96,576400.0,22.1145,22.2031,22.0791,22.1057,576400.0
2006-02-17 10:20:00,24.99,24.99,24.8,24.87,510200.0,22.1322,22.1322,21.964,22.026,510200.0
2006-02-17 10:30:00,24.86,24.93,24.73,24.86,482400.0,22.0171,22.0791,21.902,22.0171,482400.0
2006-02-17 10:40:00,24.85,25.0,24.82,24.91,408400.0,22.0083,22.1411,21.9817,22.0614,408400.0
2006-02-17 10:50:00,24.89,24.97,24.88,24.91,229800.0,22.0437,22.1145,22.0348,22.0614,229800.0
2006-02-17 11:00:00,24.91,24.91,24.78,24.8,289600.0,22.0614,22.0614,21.9463,21.964,289600.0
2006-02-17 11:10:00,24.8,25.0,24.78,24.93,296600.0,21.964,22.1411,21.9463,22.0791,296600.0
2006-02-17 11:20:00,24.93,25.0,24.89,24.99,190200.0,22.0791,22.1411,22.0437,22.1322,190200.0
2006-02-17 11:30:00,25.0,25.0,24.87,24.9,223200.0,22.1411,22.1411,22.026,22.0525,223200.0
2006-02-17 11:40:00,24.9,24.9,24.66,24.75,269600.0,22.0525,22.0525,21.84,21.9197,269600.0
2006-02-17 11:50:00,24.75,24.78,24.67,24.77,211800.0,21.9197,21.9463,21.8488,21.9374,211800.0
2006-02-17 12:00:00,24.77,24.77,24.71,24.72,196400.0,21.9374,21.9374,21.8843,21.8931,196400.0
2006-02-17 12:10:00,24.72,24.74,24.69,24.73,333200.0,21.8931,21.9108,21.8666,21.902,333200.0
2006-02-17 12:20:00,24.73,24.86,24.72,24.83,246200.0,21.902,22.0171,21.8931,21.9905,246200.0
2006-02-17 12:30:00,24.83,24.86,24.79,24.82,119000.0,21.9905,22.0171,21.9551,21.9817,119000.0
2006-02-17 12:40:00,24.81,24.85,24.79,24.84,100400.0,21.9728,22.0083,21.9551,21.9994,100400.0
2006-02-17 12:50:00,24.84,24.9,24.83,24.86,169400.0,21.9994,22.0525,21.9905,22.0171,169400.0
2006-02-17 13:00:00,24.86,24.86,24.81,24.81,141000.0,22.0171,22.0171,21.9728,21.9728,141000.0
2006-02-17 13:10:00,24.81,24.92,24.8,24.86,198200.0,21.9728,22.0703,21.964,22.0171,198200.0
2006-02-17 13:20:00,24.86,24.88,24.8,24.8,216400.0,22.0171,22.0348,21.964,21.964,216400.0
2006-02-17 13:30:00,24.8,24.81,24.74,24.75,148200.0,21.964,21.9728,21.9108,21.9197,148200.0
2006-02-17 13:40:00,24.75,24.8,24.73,24.73,159000.0,21.9197,21.964,21.902,21.902,159000.0
2006-02-17 13:50:00,24.73,24.84,24.73,24.8,167800.0,21.902,21.9994,21.902,21.964,167800.0
2006-02-17 14:00:00,24.8,24.99,24.8,24.91,477600.0,21.964,22.1322,21.964,22.0614,477600.0
2006-02-17 14:10:00,24.91,24.96,24.9,24.94,184800.0,22.0614,22.1057,22.0525,22.088,184800.0
2006-02-17 14:20:00,24.94,24.97,24.93,24.97,175400.0,22.088,22.1145,22.0791,22.1145,175400.0
2006-02-17 14:30:00,24.97,25.09,24.96,25.0,247200.0,22.1145,22.2208,22.1057,22.1411,247200.0
2006-02-17 14:40:00,25.01,25.03,24.99,25.0,212000.0,22.15,22.1677,22.1322,22.1411,212000.0
2006-02-17 14:50:00,25.0,25.03,24.99,24.99,153600.0,22.1411,22.1677,22.1322,22.1322,153600.0
2006-02-17 15:00:00,25.0,25.0,24.97,25.0,248800.0,22.1411,22.1411,22.1145,22.1411,248800.0
2006-02-17 15:10:00,25.0,25.0,24.73,24.73,333000.0,22.1411,22.1411,21.902,21.902,333000.0
2006-02-17 15:20:00,24.73,24.77,24.61,24.63,292000.0,21.902,21.9374,21.7957,21.8134,292000.0
2006-02-17 15:30:00,24.63,24.68,24.5,24.53,368000.0,21.8134,21.8577,21.6983,21.7248,368000.0
2006-02-17 15:40:00,24.53,24.61,24.45,24.52,439200.0,21.7248,21.7957,21.654,21.716,439200.0
2006-02-17 15:50:00,24.53,24.7,24.5,24.63,650400.0,21.7248,21.8754,21.6983,21.8134,650400.0
2006-02-21 09:30:00,24.75,24.79,24.65,24.78,332600.0,21.9197,21.9551,21.8311,21.9463,332600.0
2006-02-21 09:40:00,24.78,24.99,24.78,24.98,274000.0,21.9463,22.1322,21.9463,22.1234,274000.0
2006-02-21 09:50:00,24.98,24.98,24.78,24.84,162200.0,22.1234,22.1234,21.9463,21.9994,162200.0
2006-02-21 10:00:00,24.84,24.86,24.66,24.71,114000.0,21.9994,22.0171,21.84,21.8843,114000.0
2006-02-21 10:10:00,24.71,24.77,24.56,24.62,122400.0,21.8843,21.9374,21.7514,21.8046,122400.0
2006-02-21 10:20:00,24.61,24.63,24.47,24.48,82200.0,21.7957,21.8134,21.6717,21.6806,82200.0
2006-02-21 10:30:00,24.47,24.61,24.47,24.59,83800.0,21.6717,21.7957,21.6717,21.778,83800.0
2006-02-21 10:40:00,24.59,24.59,24.48,24.48,123000.0,21.778,21.778,21.6806,21.6806,123000.0
2006-02-21 10:50:00,24.48,24.52,24.4,24.41,104400.0,21.6806,21.716,21.6097,21.6186,104400.0
2006-02-21 11:00:00,24.41,24.55,24.41,24.51,88200.0,21.6186,21.7426,21.6186,21.7071,88200.0
2006-02-21 11:10:00,24.52,24.55,24.51,24.54,46200.0,21.716,21.7426,21.7071,21.7337,46200.0
2006-02-21 11:20:00,24.54,24.55,24.5,24.5,39400.0,21.7337,21.7426,21.6983,21.6983,39400.0
2006-02-21 11:30:00,24.5,24.54,24.49,24.54,41000.0,21.6983,21.7337,21.6894,21.7337,41000.0
2006-02-21 11:40:00,24.54,24.54,24.41,24.43,69400.0,21.7337,21.7337,21.6186,21.6363,69400.0
2006-02-21 11:50:00,24.44,24.44,24.35,24.36,77200.0,21.6451,21.6451,21.5654,21.5743,77200.0
2006-02-21 12:00:00,24.36,24.39,24.31,24.39,51400.0,21.5743,21.6009,21.53,21.6009,51400.0
2006-02-21 12:10:00,24.39,24.42,24.34,24.34,39600.0,21.6009,21.6274,21.5566,21.5566,39600.0
2006-02-21 12:20:00,24.34,24.38,24.33,24.38,39200.0,21.5566,21.592,21.5477,21.592,39200.0
2006-02-21 12:30:00,24.37,24.41,24.34,24.41,22200.0,21.5831,21.6186,21.5566,21.6186,22200.0
2006-02-21 12:40:00,24.43,24.52,24.41,24.52,70400.0,21.6363,21.716,21.6186,21.716,70400.0
2006-02-21 12:50:00,24.52,24.52,24.43,24.43,55600.0,21.716,21.716,21.6363,21.6363,55600.0
2006-02-21 13:00:00,24.43,24.45,24.4,24.41,30800.0,21.6363,21.654,21.6097,21.6186,30800.0
2006-02-21 13:10:00,24.41,24.42,24.4,24.41,33200.0,21.6186,21.6274,21.6097,21.6186,33200.0
2006-02-21 13:20:00,24.41,24.41,24.4,24.41,50200.0,21.6186,21.6186,21.6097,21.6186,50200.0
2006-02-21 13:30:00,24.43,24.43,24.41,24.43,25400.0,21.6363,21.6363,21.6186,21.6363,25400.0
2006-02-21 13:40:00,24.43,24.45,24.43,24.43,23200.0,21.6363,21.654,21.6363,21.6363,23200.0
2006-02-21 13:50:00,24.44,24.44,24.37,24.38,36600.0,21.6451,21.6451,21.5831,21.592,36600.0
2006-02-21 14:00:00,24.38,24.44,24.36,24.43,40000.0,21.592,21.6451,21.5743,21.6363,40000.0
2006-02-21 14:10:00,24.43,24.46,24.33,24.39,36400.0,21.6363,21.6629,21.5477,21.6009,36400.0
2006-02-21 14:20:00,24.4,24.4,24.35,24.39,33400.0,21.6097,21.6097,21.5654,21.6009,33400.0
2006-02-21 14:30:00,24.39,24.39,24.33,24.34,29600.0,21.6009,21.6009,21.5477,21.5566,29600.0
2006-02-21 14:40:00,24.34,24.35,24.27,24.3,63600.0,21.5566,21.5654,21.4946,21.5212,63600.0
2006-02-21 14:50:00,24.3,24.35,24.3,24.33,42800.0,21.5212,21.5654,21.5212,21.5477,42800.0
2006-02-21 15:00:00,24.33,24.36,24.3,24.36,53800.0,21.5477,21.5743,21.5212,21.5743,53800.0
2006-02-21 15:10:00,24.36,24.38,24.35,24.37,76800.0,21.5743,21.592,21.5654,21.5831,76800.0
2006-02-21 15:20:00,24.38,24.41,24.36,24.38,98400.0,21.592,21.6186,21.5743,21.592,98400.0
2006-02-21 15:30:00,24.39,24.42,24.38,24.41,45800.0,21.6009,21.6274,21.592,21.6186,45800.0
2006-02-21 15:40:00,24.41,24.46,24.41,24.44,102800.0,21.6186,21.6629,21.6186,21.6451,102800.0
2006-02-21 15:50:00,24.43,24.45,24.28,24.28,300800.0,21.6363,21.654,21.5034,21.5034,300800.0
2006-02-22 09:30:00,24.26,24.43,24.26,24.3,164000.0,21.4857,21.6363,21.4857,21.5212,164000.0
2006-02-22 09:40:00,24.29,24.32,24.27,24.27,180000.0,21.5123,21.5389,21.4946,21.4946,180000.0
2006-02-22 09:50:00,24.27,24.28,24.2,24.2,82000.0,21.4946,21.5034,21.4326,21.4326,82000.0
2006-02-22 10:00:00,24.2,24.3,24.16,24.28,101400.0,21.4326,21.5212,21.3972,21.5034,101400.0
2006-02-22 10:10:00,24.29,24.36,24.29,24.36,66800.0,21.5123,21.5743,21.5123,21.5743,66800.0
2006-02-22 10:20:00,24.35,24.36,24.31,24.31,39800.0,21.5654,21.5743,21.53,21.53,39800.0
2006-02-22 10:30:00,24.31,24.34,24.26,24.34,155600.0,21.53,21.5566,21.4857,21.5566,155600.0
2006-02-22 10:40:00,24.33,24.35,24.32,24.32,30000.0,21.5477,21.5654,21.5389,21.5389,30000.0
2006-02-22 10:50:00,24.31,24.35,24.3,24.35,33800.0,21.53,21.5654,21.5212,21.5654,33800.0
2006-02-22 11:00:00,24.34,24.35,24.29,24.32,73200.0,21.5566,21.5654,21.5123,21.5389,73200.0
2006-02-22 11:10:00,24.32,24.34,24.3,24.31,22800.0,21.5389,21.5566,21.5212,21.53,22800.0
2006-02-22 11:20:00,24.3,24.37,24.3,24.35,88200.0,21.5212,21.5831,21.5212,21.5654,88200.0
2006-02-22 11:30:00,24.35,24.5,24.34,24.48,118200.0,21.5654,21.6983,21.5566,21.6806,118200.0
2006-02-22 11:40:00,24.48,24.5,24.46,24.5,129000.0,21.6806,21.6983,21.6629,21.6983,129000.0
2006-02-22 11:50:00,24.5,24.5,24.41,24.45,53400.0,21.6983,21.6983,21.6186,21.654,53400.0
2006-02-22 12:00:00,24.44,24.48,24.43,24.43,57400.0,21.6451,21.6806,21.6363,21.6363,57400.0
2006-02-22 12:10:00,24.43,24.47,24.31,24.42,85000.0,21.6363,21.6717,21.53,21.6274,85000.0
2006-02-22 12:20:00,24.43,24.53,24.43,24.51,39600.0,21.6363,21.7248,21.6363,21.7071,39600.0
2006-02-22 12:30:00,24.5,24.52,24.49,24.49,44000.0,21.6983,21.716,21.6894,21.6894,44000.0
2006-02-22 12:40:00,24.49,24.59,24.49,24.59,70200.0,21.6894,21.778,21.6894,21.778,70200.0
2006-02-22 12:50:00,24.59,24.59,24.56,24.58,39200.0,21.778,21.778,21.7514,21.7691,39200.0
2006-02-22 13:00:00,24.59,24.66,24.59,24.63,65000.0,21.778,21.84,21.778,21.8134,65000.0
2006-02-22 13:10:00,24.61,24.62,24.59,24.61,37600.0,21.7957,21.8046,21.778,21.7957,37600.0
2006-02-22 13:20:00,24.61,24.63,24.6,24.61,52600.0,21.7957,21.8134,21.7868,21.7957,52600.0
2006-02-22 13:30:00,24.6,24.6,24.53,24.54,29400.0,21.7868,21.7868,21.7248,21.7337,29400.0
2006-02-22 13:40:00,24.53,24.53,24.45,24.5,49000.0,21.7248,21.7248,21.654,21.6983,49000.0
2006-02-22 13:50:00,24.49,24.49,24.43,24.43,60200.0,21.6894,21.6894,21.6363,21.6363,60200.0
2006-02-22 14:00:00,24.43,24.45,24.43,24.45,25800.0,21.6363,21.654,21.6363,21.654,25800.0
2006-02-22 14:10:00,24.45,24.46,24.45,24.46,74600.0,21.654,21.6629,21.654,21.6629,74600.0
2006-02-22 14:20:00,24.46,24.5,24.46,24.49,87800.0,21.6629,21.6983,21.6629,21.6894,87800.0
2006-02-22 14:30:00,24.49,24.5,24.48,24.49,69000.0,21.6894,21.6983,21.6806,21.6894,69000.0
2006-02-22 14:40:00,24.49,24.56,24.48,24.55,44600.0,21.6894,21.7514,21.6806,21.7426,44600.0
2006-02-22 14:50:00,24.55,24.56,24.5,24.53,93800.0,21.7426,21.7514,21.6983,21.7248,93800.0
2006-02-22 15:00:00,24.52,24.57,24.5,24.54,116400.0,21.716,21.7603,21.6983,21.7337,116400.0
2006-02-22 15:10:00,24.54,24.6,24.53,24.59,136000.0,21.7337,21.7868,21.7248,21.778,136000.0
2006-02-22 15:20:00,24.59,24.68,24.59,24.68,103600.0,21.778,21.8577,21.778,21.8577,103600.0
2006-02-22 15:30:00,24.68,24.71,24.59,24.67,92800.0,21.8577,21.8843,21.778,21.8488,92800.0
2006-02-22 15:40:00,24.67,24.67,24.64,24.65,70800.0,21.8488,21.8488,21.8223,21.8311,70800.0
2006-02-22 15:50:00,24.65,24.65,24.54,24.54,111000.0,21.8311,21.8311,21.7337,21.7337,111000.0
2006-02-23 09:30:00,24.5,24.59,24.45,24.56,139400.0,21.6983,21.778,21.654,21.7514,139400.0
2006-02-23 09:40:00,24.56,24.58,24.43,24.43,92200.0,21.7514,21.7691,21.6363,21.6363,92200.0
2006-02-23 09:50:00,24.42,24.45,24.38,24.38,45600.0,21.6274,21.654,21.592,21.592,45600.0
2006-02-23 10:00:00,24.38,24.39,24.34,24.36,36000.0,21.592,21.6009,21.5566,21.5743,36000.0
2006-02-23 10:10:00,24.38,24.43,24.36,24.4,34200.0,21.592,21.6363,21.5743,21.6097,34200.0
2006-02-23 10:20:00,24.4,24.42,24.4,24.41,19200.0,21.6097,21.6274,21.6097,21.6186,19200.0
2006-02-23 10:30:00,24.41,24.43,24.41,24.43,32600.0,21.6186,21.6363,21.6186,21.6363,32600.0
2006-02-23 10:40:00,24.42,24.43,24.4,24.41,49600.0,21.6274,21.6363,21.6097,21.6186,49600.0
2006-02-23 10:50:00,24.41,24.43,24.41,24.42,37800.0,21.6186,21.6363,21.6186,21.6274,37800.0
2006-02-23 11:00:00,24.42,24.45,24.41,24.45,37600.0,21.6274,21.654,21.6186,21.654,37600.0
2006-02-23 11:10:00,24.45,24.48,24.45,24.46,169800.0,21.654,21.6806,21.654,21.6629,169800.0
2006-02-23 11:20:00,24.46,24.5,24.45,24.5,49000.0,21.6629,21.6983,21.654,21.6983,49000.0
2006-02-23 11:30:00,24.5,24.5,24.45,24.45,27400.0,21.6983,21.6983,21.654,21.654,27400.0
2006-02-23 11:40:00,24.45,24.46,24.43,24.43,39400.0,21.654,21.6629,21.6363,21.6363,39400.0
2006-02-23 11:50:00,24.43,24.45,24.4,24.41,28800.0,21.6363,21.654,21.6097,21.6186,28800.0
2006-02-23 12:00:00,24.41,24.43,24.4,24.42,32000.0,21.6186,21.6363,21.6097,21.6274,32000.0
2006-02-23 12:10:00,24.43,24.43,24.4,24.41,89000.0,21.6363,21.6363,21.6097,21.6186,89000.0
2006-02-23 12:20:00,24.41,24.43,24.4,24.41,20800.0,21.6186,21.6363,21.6097,21.6186,20800.0
2006-02-23 12:30:00,24.41,24.46,24.41,24.42,29600.0,21.6186,21.6629,21.6186,21.6274,29600.0
2006-02-23 12:40:00,24.43,24.47,24.43,24.46,44600.0,21.6363,21.6717,21.6363,21.6629,44600.0
2006-02-23 12:50:00,24.46,24.47,24.44,24.45,82600.0,21.6629,21.6717,21.6451,21.654,82600.0
2006-02-23 13:00:00,24.45,24.47,24.43,24.44,41200.0,21.654,21.6717,21.6363,21.6451,41200.0
2006-02-23 13:10:00,24.45,24.45,24.43,24.44,31000.0,21.654,21.654,21.6363,21.6451,31000.0
2006-02-23 13:20:00,24.45,24.45,24.42,24.44,36200.0,21.654,21.654,21.6274,21.6451,36200.0
2006-02-23 13:30:00,24.45,24.45,24.41,24.42,45800.0,21.654,21.654,21.6186,21.6274,45800.0
2006-02-23 13:40:00,24.42,24.42,24.39,24.4,52400.0,21.6274,21.6274,21.6009,21.6097,52400.0
2006-02-23 13:50:00,24.4,24.44,24.38,24.4,103200.0,21.6097,21.6451,21.592,21.6097,103200.0
2006-02-23 14:00:00,24.41,24.43,24.39,24.39,32400.0,21.6186,21.6363,21.6009,21.6009,32400.0
2006-02-23 14:10:00,24.39,24.4,24.36,24.38,66400.0,21.6009,21.6097,21.5743,21.592,66400.0
2006-02-23 14:20:00,24.38,24.41,24.37,24.41,53800.0,21.592,21.6186,21.5831,21.6186,53800.0
2006-02-23 14:30:00,24.4,24.43,24.4,24.4,55200.0,21.6097,21.6363,21.6097,21.6097,55200.0
2006-02-23 14:40:00,24.41,24.47,24.41,24.47,89000.0,21.6186,21.6717,21.6186,21.6717,89000.0
2006-02-23 14:50:00,24.47,24.48,24.42,24.45,94200.0,21.6717,21.6806,21.6274,21.654,94200.0
2006-02-23 15:00:00,24.44,24.45,24.41,24.42,118400.0,21.6451,21.654,21.6186,21.6274,118400.0
2006-02-23 15:10:00,24.42,24.46,24.42,24.43,94000.0,21.6274,21.6629,21.6274,21.6363,94000.0
2006-02-23 15:20:00,24.43,24.54,24.43,24.5,93400.0,21.6363,21.7337,21.6363,21.6983,93400.0
2006-02-23 15:30:00,24.5,24.5,24.39,24.4,144600.0,21.6983,21.6983,21.6009,21.6097,144600.0
2006-02-23 15:40:00,24.4,24.41,24.25,24.25,144400.0,21.6097,21.6186,21.4769,21.4769,144400.0
2006-02-23 15:50:00,24.25,24.3,24.25,24.29,128400.0,21.4769,21.5212,21.4769,21.5123,128400.0
2006-02-24 09:30:00,24.33,24.45,24.14,24.25,162600.0,21.5477,21.654,21.3794,21.4769,162600.0
2006-02-24 09:40:00,24.25,24.33,24.15,24.28,162800.0,21.4769,21.5477,21.3883,21.5034,162800.0
2006-02-24 09:50:00,24.27,24.29,24.2,24.29,78000.0,21.4946,21.5123,21.4326,21.5123,78000.0
2006-02-24 10:00:00,24.28,24.35,24.26,24.35,51800.0,21.5034,21.5654,21.4857,21.5654,51800.0
2006-02-24 10:10:00,24.35,24.35,24.28,24.28,60200.0,21.5654,21.5654,21.5034,21.5034,60200.0
2006-02-24 10:20:00,24.27,24.3,24.18,24.21,34600.0,21.4946,21.5212,21.4149,21.4414,34600.0
2006-02-24 10:30:00,24.21,24.27,24.15,24.16,54000.0,21.4414,21.4946,21.3883,21.3972,54000.0
2006-02-24 10:40:00,24.16,24.17,24.13,24.14,41200.0,21.3972,21.406,21.3706,21.3794,41200.0
2006-02-24 10:50:00,24.14,24.17,24.13,24.14,46000.0,21.3794,21.406,21.3706,21.3794,46000.0
2006-02-24 11:00:00,24.14,24.21,24.14,24.21,40200.0,21.3794,21.4414,21.3794,21.4414,40200.0
2006-02-24 11:10:00,24.22,24.28,24.19,24.22,35800.0,21.4503,21.5034,21.4237,21.4503,35800.0
2006-02-24 11:20:00,24.22,24.24,24.18,24.18,36000.0,21.4503,21.468,21.4149,21.4149,36000.0
2006-02-24 11:30:00,24.18,24.18,24.14,24.15,37600.0,21.4149,21.4149,21.3794,21.3883,37600.0
2006-02-24 11:40:00,24.15,24.17,24.14,24.16,34800.0,21.3883,21.406,21.3794,21.3972,34800.0
2006-02-24 11:50:00,24.16,24.16,24.15,24.15,11800.0,21.3972,21.3972,21.3883,21.3883,11800.0
2006-02-24 12:00:00,24.15,24.16,24.13,24.14,30200.0,21.3883,21.3972,21.3706,21.3794,30200.0
2006-02-24 12:10:00,24.14,24.16,24.13,24.16,29400.0,21.3794,21.3972,21.3706,21.3972,29400.0
2006-02-24 12:20:00,24.15,24.16,24.13,24.15,21200.0,21.3883,21.3972,21.3706,21.3883,21200.0
2006-02-24 12:30:00,24.15,24.15,24.15,24.15,19000.0,21.3883,21.3883,21.3883,21.3883,19000.0
2006-02-24 12:40:00,24.15,24.2,24.15,24.16,26600.0,21.3883,21.4326,21.3883,21.3972,26600.0
2006-02-24 12:50:00,24.16,24.21,24.16,24.18,22400.0,21.3972,21.4414,21.3972,21.4149,22400.0
2006-02-24 13:00:00,24.18,24.23,24.17,24.21,50800.0,21.4149,21.4592,21.406,21.4414,50800.0
2006-02-24 13:10:00,24.2,24.21,24.18,24.18,21400.0,21.4326,21.4414,21.4149,21.4149,21400.0
2006-02-24 13:20:00,24.19,24.25,24.18,24.25,40200.0,21.4237,21.4769,21.4149,21.4769,40200.0
2006-02-24 13:30:00,24.24,24.25,24.22,24.24,26800.0,21.468,21.4769,21.4503,21.468,26800.0
2006-02-24 13:40:00,24.24,24.27,24.22,24.25,92000.0,21.468,21.4946,21.4503,21.4769,92000.0
2006-02-24 13:50:00,24.25,24.27,24.23,24.25,41800.0,21.4769,21.4946,21.4592,21.4769,41800.0
2006-02-24 14:00:00,24.27,24.3,24.24,24.28,39400.0,21.4946,21.5212,21.468,21.5034,39400.0
2006-02-24 14:10:00,24.27,24.27,24.23,24.23,22200.0,21.4946,21.4946,21.4592,21.4592,22200.0
2006-02-24 14:20:00,24.23,24.23,24.23,24.23,38000.0,21.4592,21.4592,21.4592,21.4592,38000.0
2006-02-24 14:30:00,24.22,24.25,24.21,24.25,50400.0,21.4503,21.4769,21.4414,21.4769,50400.0
2006-02-24 14:40:00,24.25,24.25,24.23,24.24,30600.0,21.4769,21.4769,21.4592,21.468,30600.0
2006-02-24 14:50:00,24.24,24.28,24.24,24.25,63600.0,21.468,21.5034,21.468,21.4769,63600.0
2006-02-24 15:00:00,24.25,24.29,24.25,24.27,61400.0,21.4769,21.5123,21.4769,21.4946,61400.0
2006-02-24 15:10:00,24.27,24.27,24.21,24.21,56000.0,21.4946,21.4946,21.4414,21.4414,56000.0
2006-02-24 15:20:00,24.21,24.25,24.21,24.25,41800.0,21.4414,21.4769,21.4414,21.4769,41800.0
2006-02-24 15:30:00,24.25,24.27,24.23,24.25,82600.0,21.4769,21.4946,21.4592,21.4769,82600.0
2006-02-24 15:40:00,24.25,24.26,24.25,24.25,79800.0,21.4769,21.4857,21.4769,21.4769,79800.0
2006-02-24 15:50:00,24.25,24.32,24.24,24.31,107200.0,21.4769,21.5389,21.468,21.53,107200.0
2006-02-27 09:30:00,24.2,24.31,24.15,24.21,89400.0,21.4326,21.53,21.3883,21.4414,89400.0
2006-02-27 09:40:00,24.2,24.32,24.19,24.28,34600.0,21.4326,21.5389,21.4237,21.5034,34600.0
2006-02-27 09:50:00,24.28,24.32,24.26,24.32,30800.0,21.5034,21.5389,21.4857,21.5389,30800.0
2006-02-27 10:00:00,24.32,24.4,24.32,24.37,90400.0,21.5389,21.6097,21.5389,21.5831,90400.0
2006-02-27 10:10:00,24.36,24.37,24.3,24.31,59600.0,21.5743,21.5831,21.5212,21.53,59600.0
2006-02-27 10:20:00,24.31,24.37,24.31,24.36,40400.0,21.53,21.5831,21.53,21.5743,40400.0
2006-02-27 10:30:00,24.36,24.38,24.35,24.36,57600.0,21.5743,21.592,21.5654,21.5743,57600.0
2006-02-27 10:40:00,24.36,24.42,24.34,24.41,88000.0,21.5743,21.6274,21.5566,21.6186,88000.0
2006-02-27 10:50:00,24.41,24.43,24.4,24.4,56600.0,21.6186,21.6363,21.6097,21.6097,56600.0
2006-02-27 11:00:00,24.4,24.48,24.4,24.46,91800.0,21.6097,21.6806,21.6097,21.6629,91800.0
2006-02-27 11:10:00,24.47,24.7,24.45,24.69,157200.0,21.6717,21.8754,21.654,21.8666,157200.0
2006-02-27 11:20:00,24.69,24.85,24.68,24.85,160000.0,21.8666,22.0083,21.8577,22.0083,160000.0
2006-02-27 11:30:00,24.85,25.53,24.85,25.2,1099800.0,22.0083,22.6105,22.0083,22.3182,1099800.0
2006-02-27 11:40:00,25.2,25.22,25.09,25.15,321800.0,22.3182,22.3359,22.2208,22.2739,321800.0
2006-02-27 11:50:00,25.16,25.18,24.74,25.06,83600.0,22.2828,22.3005,21.9108,22.1942,83600.0
2006-02-27 12:00:00,25.05,25.11,25.03,25.07,100200.0,22.1854,22.2385,22.1677,22.2031,100200.0
2006-02-27 12:10:00,25.07,25.08,24.96,24.98,70800.0,22.2031,22.212,22.1057,22.1234,70800.0
2006-02-27 12:20:00,24.97,25.01,24.97,24.99,45400.0,22.1145,22.15,22.1145,22.1322,45400.0
2006-02-27 12:30:00,24.99,25.01,24.96,24.98,76400.0,22.1322,22.15,22.1057,22.1234,76400.0
2006-02-27 12:40:00,24.98,25.01,24.93,25.0,57800.0,22.1234,22.15,22.0791,22.1411,57800.0
2006-02-27 12:50:00,25.0,25.02,24.96,24.99,43200.0,22.1411,22.1588,22.1057,22.1322,43200.0
2006-02-27 13:00:00,24.99,25.0,24.95,24.95,35200.0,22.1322,22.1411,22.0968,22.0968,35200.0
2006-02-27 13:10:00,24.96,24.97,24.91,24.91,80200.0,22.1057,22.1145,22.0614,22.0614,80200.0
2006-02-27 13:20:00,24.9,24.93,24.81,24.86,132600.0,22.0525,22.0791,21.9728,22.0171,132600.0
2006-02-27 13:30:00,24.85,24.89,24.82,24.87,47800.0,22.0083,22.0437,21.9817,22.026,47800.0
2006-02-27 13:40:00,24.88,24.91,24.54,24.86,281600.0,22.0348,22.0614,21.7337,22.0171,281600.0
2006-02-27 13:50:00,24.86,25.05,24.34,24.99,179200.0,22.0171,22.1854,21.5566,22.1322,179200.0
2006-02-27 14:00:00,24.98,25.06,24.92,24.92,84800.0,22.1234,22.1942,22.0703,22.0703,84800.0
2006-02-27 14:10:00,24.93,24.98,24.93,24.97,77800.0,22.0791,22.1234,22.0791,22.1145,77800.0
2006-02-27 14:20:00,24.96,24.98,24.92,24.94,41600.0,22.1057,22.1234,22.0703,22.088,41600.0
2006-02-27 14:30:00,24.93,24.94,24.9,24.92,83200.0,22.0791,22.088,22.0525,22.0703,83200.0
2006-02-27 14:40:00,24.93,24.97,24.9,24.9,38600.0,22.0791,22.1145,22.0525,22.0525,38600.0
2006-02-27 14:50:00,24.91,24.91,24.88,24.91,33800.0,22.0614,22.0614,22.0348,22.0614,33800.0
2006-02-27 15:00:00,24.91,24.93,24.86,24.89,95200.0,22.0614,22.0791,22.0171,22.0437,95200.0
2006-02-27 15:10:00,24.89,24.89,24.85,24.88,69400.0,22.0437,22.0437,22.0083,22.0348,69400.0
2006-02-27 15:20:00,24.88,24.91,24.85,24.86,78600.0,22.0348,22.0614,22.0083,22.0171,78600.0
2006-02-27 15:30:00,24.87,24.88,24.78,24.79,88200.0,22.026,22.0348,21.9463,21.9551,88200.0
2006-02-27 15:40:00,24.79,24.93,24.73,24.75,116400.0,21.9551,22.0791,21.902,21.9197,116400.0
2006-02-27 15:50:00,24.74,24.79,24.7,24.78,213800.0,21.9108,21.9551,21.8754,21.9463,213800.0
2006-02-28 09:30:00,24.68,24.73,24.46,24.5,137600.0,21.8577,21.902,21.6629,21.6983,137600.0
2006-02-28 09:40:00,24.5,24.5,24.29,24.3,116600.0,21.6983,21.6983,21.5123,21.5212,116600.0
2006-02-28 09:50:00,24.31,24.41,24.3,24.39,98000.0,21.53,21.6186,21.5212,21.6009,98000.0
2006-02-28 10:00:00,24.41,24.41,24.32,24.33,76800.0,21.6186,21.6186,21.5389,21.5477,76800.0
2006-02-28 10:10:00,24.33,24.39,24.33,24.38,71800.0,21.5477,21.6009,21.5477,21.592,71800.0
2006-02-28 10:20:00,24.38,24.4,24.36,24.36,57000.0,21.592,21.6097,21.5743,21.5743,57000.0
2006-02-28 10:30:00,24.36,24.39,24.3,24.37,85000.0,21.5743,21.6009,21.5212,21.5831,85000.0
2006-02-28 10:40:00,24.39,24.4,24.32,24.35,34600.0,21.6009,21.6097,21.5389,21.5654,34600.0
2006-02-28 10:50:00,24.33,24.36,24.3,24.31,55400.0,21.5477,21.5743,21.5212,21.53,55400.0
2006-02-28 11:00:00,24.3,24.34,24.28,24.3,75000.0,21.5212,21.5566,21.5034,21.5212,75000.0
2006-02-28 11:10:00,24.3,24.31,24.2,24.2,82200.0,21.5212,21.53,21.4326,21.4326,82200.0
2006-02-28 11:20:00,24.2,24.21,24.11,24.14,49800.0,21.4326,21.4414,21.3529,21.3794,49800.0
2006-02-28 11:30:00,24.15,24.23,24.14,24.21,35800.0,21.3883,21.4592,21.3794,21.4414,35800.0
2006-02-28 11:40:00,24.21,24.23,24.18,24.2,37000.0,21.4414,21.4592,21.4149,21.4326,37000.0
2006-02-28 11:50:00,24.2,24.2,24.14,24.15,34600.0,21.4326,21.4326,21.3794,21.3883,34600.0
2006-02-28 12:00:00,24.15,24.17,24.13,24.15,41200.0,21.3883,21.406,21.3706,21.3883,41200.0
2006-02-28 12:10:00,24.16,24.17,24.14,24.15,33200.0,21.3972,21.406,21.3794,21.3883,33200.0
2006-02-28 12:20:00,24.15,24.18,24.14,24.14,30400.0,21.3883,21.4149,21.3794,21.3794,30400.0
2006-02-28 12:30:00,24.15,24.17,24.14,24.15,44200.0,21.3883,21.406,21.3794,21.3883,44200.0
2006-02-28 12:40:00,24.16,24.22,24.15,24.18,29800.0,21.3972,21.4503,21.3883,21.4149,29800.0
2006-02-28 12:50:00,24.18,24.18,24.14,24.16,41600.0,21.4149,21.4149,21.3794,21.3972,41600.0
2006-02-28 13:00:00,24.16,24.21,24.16,24.2,55000.0,21.3972,21.4414,21.3972,21.4326,55000.0
2006-02-28 13:10:00,24.18,24.24,24.18,24.24,26000.0,21.4149,21.468,21.4149,21.468,26000.0
2006-02-28 13:20:00,24.24,24.28,24.24,24.28,23000.0,21.468,21.5034,21.468,21.5034,23000.0
2006-02-28 13:30:00,24.28,24.33,24.28,24.33,41400.0,21.5034,21.5477,21.5034,21.5477,41400.0
2006-02-28 13:40:00,24.33,24.33,24.28,24.3,110000.0,21.5477,21.5477,21.5034,21.5212,110000.0
2006-02-28 13:50:00,24.3,24.3,24.27,24.28,38800.0,21.5212,21.5212,21.4946,21.5034,38800.0
2006-02-28 14:00:00,24.28,24.3,24.28,24.3,37400.0,21.5034,21.5212,21.5034,21.5212,37400.0
2006-02-28 14:10:00,24.3,24.3,24.28,24.3,30800.0,21.5212,21.5212,21.5034,21.5212,30800.0
2006-02-28 14:20:00,24.31,24.31,24.3,24.31,47400.0,21.53,21.53,21.5212,21.53,47400.0
2006-02-28 14:30:00,24.31,24.31,24.3,24.3,31600.0,21.53,21.53,21.5212,21.5212,31600.0
2006-02-28 14:40:00,24.31,24.35,24.3,24.31,41000.0,21.53,21.5654,21.5212,21.53,41000.0
2006-02-28 14:50:00,24.31,24.33,24.3,24.32,63800.0,21.53,21.5477,21.5212,21.5389,63800.0
2006-02-28 15:00:00,24.32,24.36,24.29,24.31,71600.0,21.5389,21.5743,21.5123,21.53,71600.0
2006-02-28 15:10:00,24.32,24.34,24.31,24.33,62400.0,21.5389,21.5566,21.53,21.5477,62400.0
2006-02-28 15:20:00,24.33,24.34,24.32,24.34,43800.0,21.5477,21.5566,21.5389,21.5566,43800.0
2006-02-28 15:30:00,24.34,24.37,24.32,24.35,111400.0,21.5566,21.5831,21.5389,21.5654,111400.0
2006-02-28 15:40:00,24.36,24.42,24.35,24.38,146000.0,21.5743,21.6274,21.5654,21.592,146000.0
2006-02-28 15:50:00,24.38,24.39,24.31,24.32,243200.0,21.592,21.6009,21.53,21.5389,243200.0
2006-03-01 09:30:00,24.3,24.36,24.24,24.24,150600.0,21.5212,21.5743,21.468,21.468,150600.0
2006-03-01 09:40:00,24.23,24.3,24.18,24.25,154400.0,21.4592,21.5212,21.4149,21.4769,154400.0
2006-03-01 09:50:00,24.25,24.55,24.21,24.52,179200.0,21.4769,21.7426,21.4414,21.716,179200.0
2006-03-01 10:00:00,24.52,24.59,24.51,24.52,86600.0,21.716,21.778,21.7071,21.716,86600.0
2006-03-01 10:10:00,24.52,24.54,24.48,24.51,111600.0,21.716,21.7337,21.6806,21.7071,111600.0
2006-03-01 10:20:00,24.5,24.53,24.49,24.53,35000.0,21.6983,21.7248,21.6894,21.7248,35000.0
2006-03-01 10:30:00,24.52,24.53,24.5,24.52,24600.0,21.716,21.7248,21.6983,21.716,24600.0
2006-03-01 10:40:00,24.52,24.57,24.52,24.57,75400.0,21.716,21.7603,21.716,21.7603,75400.0
2006-03-01 10:50:00,24.57,24.63,24.56,24.61,58800.0,21.7603,21.8134,21.7514,21.7957,58800.0
2006-03-01 11:00:00,24.61,24.66,24.58,24.61,110400.0,21.7957,21.84,21.7691,21.7957,110400.0
2006-03-01 11:10:00,24.61,24.63,24.58,24.61,53000.0,21.7957,21.8134,21.7691,21.7957,53000.0
2006-03-01 11:20:00,24.6,24.67,24.6,24.65,91800.0,21.7868,21.8488,21.7868,21.8311,91800.0
2006-03-01 11:30:00,24.66,24.7,24.65,24.68,58800.0,21.84,21.8754,21.8311,21.8577,58800.0
2006-03-01 11:40:00,24.68,24.68,24.65,24.66,29200.0,21.8577,21.8577,21.8311,21.84,29200.0
2006-03-01 11:50:00,24.65,24.68,24.65,24.68,24400.0,21.8311,21.8577,21.8311,21.8577,24400.0
2006-03-01 12:00:00,24.67,24.68,24.65,24.65,34200.0,21.8488,21.8577,21.8311,21.8311,34200.0
2006-03-01 12:10:00,24.65,24.65,24.6,24.61,65200.0,21.8311,21.8311,21.7868,21.7957,65200.0
2006-03-01 12:20:00,24.61,24.63,24.61,24.61,10200.0,21.7957,21.8134,21.7957,21.7957,10200.0
2006-03-01 12:30:00,24.61,24.63,24.61,24.61,12800.0,21.7957,21.8134,21.7957,21.7957,12800.0
2006-03-01 12:40:00,24.61,24.63,24.61,24.61,15600.0,21.7957,21.8134,21.7957,21.7957,15600.0
2006-03-01 12:50:00,24.61,24.62,24.61,24.61,21200.0,21.7957,21.8046,21.7957,21.7957,21200.0
2006-03-01 13:00:00,24.61,24.61,24.58,24.58,33200.0,21.7957,21.7957,21.7691,21.7691,33200.0
2006-03-01 13:10:00,24.57,24.57,24.53,24.53,15400.0,21.7603,21.7603,21.7248,21.7248,15400.0
2006-03-01 13:20:00,24.52,24.52,24.5,24.51,17800.0,21.716,21.716,21.6983,21.7071,17800.0
2006-03-01 13:30:00,24.51,24.53,24.5,24.52,8800.0,21.7071,21.7248,21.6983,21.716,8800.0
2006-03-01 13:40:00,24.52,24.54,24.52,24.52,39400.0,21.716,21.7337,21.716,21.716,39400.0
2006-03-01 13:50:00,24.53,24.53,24.52,24.52,19400.0,21.7248,21.7248,21.716,21.716,19400.0
2006-03-01 14:00:00,24.53,24.59,24.5,24.58,42600.0,21.7248,21.778,21.6983,21.7691,42600.0
2006-03-01 14:10:00,24.58,24.59,24.56,24.58,39200.0,21.7691,21.778,21.7514,21.7691,39200.0
2006-03-01 14:20:00,24.58,24.62,24.58,24.6,95800.0,21.7691,21.8046,21.7691,21.7868,95800.0
2006-03-01 14:30:00,24.6,24.6,24.57,24.58,37400.0,21.7868,21.7868,21.7603,21.7691,37400.0
2006-03-01 14:40:00,24.58,24.61,24.58,24.58,47800.0,21.7691,21.7957,21.7691,21.7691,47800.0
2006-03-01 14:50:00,24.58,24.58,24.54,24.54,70200.0,21.7691,21.7691,21.7337,21.7337,70200.0
2006-03-01 15:00:00,24.54,24.57,24.54,24.56,61800.0,21.7337,21.7603,21.7337,21.7514,61800.0
2006-03-01 15:10:00,24.57,24.57,24.52,24.55,53400.0,21.7603,21.7603,21.716,21.7426,53400.0
2006-03-01 15:20:00,24.55,24.55,24.53,24.53,32000.0,21.7426,21.7426,21.7248,21.7248,32000.0
2006-03-01 15:30:00,24.53,24.54,24.5,24.51,99600.0,21.7248,21.7337,21.6983,21.7071,99600.0
2006-03-01 15:40:00,24.51,24.51,24.45,24.48,150800.0,21.7071,21.7071,21.654,21.6806,150800.0
2006-03-01 15:50:00,24.48,24.49,24.43,24.48,228000.0,21.6806,21.6894,21.6363,21.6806,228000.0
2006-03-02 09:30:00,24.43,24.54,24.32,24.4,107200.0,21.6363,21.7337,21.5389,21.6097,107200.0
2006-03-02 09:40:00,24.38,24.38,24.21,24.31,60800.0,21.592,21.592,21.4414,21.53,60800.0
2006-03-02 09:50:00,24.33,24.33,24.2,24.25,59000.0,21.5477,21.5477,21.4326,21.4769,59000.0
2006-03-02 10:00:00,24.25,24.28,24.2,24.28,57000.0,21.4769,21.5034,21.4326,21.5034,57000.0
2006-03-02 10:10:00,24.3,24.31,24.28,24.28,44600.0,21.5212,21.53,21.5034,21.5034,44600.0
2006-03-02 10:20:00,24.28,24.28,24.23,24.28,49400.0,21.5034,21.5034,21.4592,21.5034,49400.0
2006-03-02 10:30:00,24.28,24.3,24.22,24.25,62800.0,21.5034,21.5212,21.4503,21.4769,62800.0
2006-03-02 10:40:00,24.25,24.27,24.23,24.27,72000.0,21.4769,21.4946,21.4592,21.4946,72000.0
2006-03-02 10:50:00,24.27,24.31,24.26,24.31,21200.0,21.4946,21.53,21.4857,21.53,21200.0
2006-03-02 11:00:00,24.31,24.39,24.3,24.34,67400.0,21.53,21.6009,21.5212,21.5566,67400.0
2006-03-02 11:10:00,24.34,24.35,24.3,24.31,25400.0,21.5566,21.5654,21.5212,21.53,25400.0
2006-03-02 11:20:00,24.31,24.31,24.25,24.28,34600.0,21.53,21.53,21.4769,21.5034,34600.0
2006-03-02 11:30:00,24.29,24.3,24.25,24.26,33400.0,21.5123,21.5212,21.4769,21.4857,33400.0
2006-03-02 11:40:00,24.27,24.27,24.23,24.23,40200.0,21.4946,21.4946,21.4592,21.4592,40200.0
2006-03-02 11:50:00,24.25,24.25,24.23,24.23,24200.0,21.4769,21.4769,21.4592,21.4592,24200.0
2006-03-02 12:00:00,24.23,24.25,24.22,24.23,53200.0,21.4592,21.4769,21.4503,21.4592,53200.0
2006-03-02 12:10:00,24.23,24.24,24.21,24.21,41600.0,21.4592,21.468,21.4414,21.4414,41600.0
2006-03-02 12:20:00,24.21,24.24,24.18,24.18,65400.0,21.4414,21.468,21.4149,21.4149,65400.0
2006-03-02 12:30:00,24.17,24.17,24.1,24.11,64000.0,21.406,21.406,21.344,21.3529,64000.0
2006-03-02 12:40:00,24.12,24.14,24.11,24.13,41800.0,21.3617,21.3794,21.3529,21.3706,41800.0
2006-03-02 12:50:00,24.13,24.13,24.08,24.08,34000.0,21.3706,21.3706,21.3263,21.3263,34000.0
2006-03-02 13:00:00,24.08,24.11,24.08,24.09,52600.0,21.3263,21.3529,21.3263,21.3352,52600.0
2006-03-02 13:10:00,24.09,24.1,24.08,24.08,60400.0,21.3352,21.344,21.3263,21.3263,60400.0
2006-03-02 13:20:00,24.08,24.11,24.08,24.11,43200.0,21.3263,21.3529,21.3263,21.3529,43200.0
2006-03-02 13:30:00,24.11,24.16,24.1,24.16,102600.0,21.3529,21.3972,21.344,21.3972,102600.0
2006-03-02 13:40:00,24.15,24.16,24.11,24.13,80400.0,21.3883,21.3972,21.3529,21.3706,80400.0
2006-03-02 13:50:00,24.15,24.15,24.14,24.14,23800.0,21.3883,21.3883,21.3794,21.3794,23800.0
2006-03-02 14:00:00,24.15,24.15,24.14,24.14,40000.0,21.3883,21.3883,21.3794,21.3794,40000.0
2006-03-02 14:10:00,24.14,24.15,24.13,24.14,49600.0,21.3794,21.3883,21.3706,21.3794,49600.0
2006-03-02 14:20:00,24.14,24.14,24.08,24.14,62600.0,21.3794,21.3794,21.3263,21.3794,62600.0
2006-03-02 14:30:00,24.13,24.14,24.11,24.11,60200.0,21.3706,21.3794,21.3529,21.3529,60200.0
2006-03-02 14:40:00,24.12,24.15,24.12,24.14,76200.0,21.3617,21.3883,21.3617,21.3794,76200.0
2006-03-02 14:50:00,24.13,24.13,24.1,24.11,95400.0,21.3706,21.3706,21.344,21.3529,95400.0
2006-03-02 15:00:00,24.11,24.14,24.11,24.11,166000.0,21.3529,21.3794,21.3529,21.3529,166000.0
2006-03-02 15:10:00,24.11,24.11,24.1,24.1,238200.0,21.3529,21.3529,21.344,21.344,238200.0
2006-03-02 15:20:00,24.1,24.13,24.1,24.13,220400.0,21.344,21.3706,21.344,21.3706,220400.0
2006-03-02 15:30:00,24.12,24.2,24.11,24.2,183400.0,21.3617,21.4326,21.3529,21.4326,183400.0
2006-03-02 15:40:00,24.19,24.21,24.18,24.21,190600.0,21.4237,21.4414,21.4149,21.4414,190600.0
2006-03-02 15:50:00,24.2,24.25,24.19,24.23,149000.0,21.4326,21.4769,21.4237,21.4592,149000.0
2006-03-03 09:30:00,24.09,24.13,23.99,24.09,255000.0,21.3352,21.3706,21.2466,21.3352,255000.0
2006-03-03 09:40:00,24.11,24.18,24.09,24.18,124400.0,21.3529,21.4149,21.3352,21.4149,124400.0
2006-03-03 09:50:00,24.18,24.31,24.18,24.22,159600.0,21.4149,21.53,21.4149,21.4503,159600.0
2006-03-03 10:00:00,24.22,24.22,24.18,24.22,66400.0,21.4503,21.4503,21.4149,21.4503,66400.0
2006-03-03 10:10:00,24.22,24.26,24.1,24.25,116200.0,21.4503,21.4857,21.344,21.4769,116200.0
2006-03-03 10:20:00,24.25,24.3,24.23,24.29,47600.0,21.4769,21.5212,21.4592,21.5123,47600.0
2006-03-03 10:30:00,24.3,24.32,24.3,24.31,63400.0,21.5212,21.5389,21.5212,21.53,63400.0
2006-03-03 10:40:00,24.31,24.32,24.26,24.28,45800.0,21.53,21.5389,21.4857,21.5034,45800.0
2006-03-03 10:50:00,24.27,24.28,24.23,24.25,72000.0,21.4946,21.5034,21.4592,21.4769,72000.0
2006-03-03 11:00:00,24.25,24.3,24.24,24.28,50800.0,21.4769,21.5212,21.468,21.5034,50800.0
2006-03-03 11:10:00,24.29,24.32,24.28,24.3,71600.0,21.5123,21.5389,21.5034,21.5212,71600.0
2006-03-03 11:20:00,24.3,24.32,24.28,24.31,24600.0,21.5212,21.5389,21.5034,21.53,24600.0
2006-03-03 11:30:00,24.32,24.32,24.25,24.28,88800.0,21.5389,21.5389,21.4769,21.5034,88800.0
2006-03-03 11:40:00,24.28,24.3,24.25,24.28,72200.0,21.5034,21.5212,21.4769,21.5034,72200.0
2006-03-03 11:50:00,24.27,24.31,24.27,24.31,18600.0,21.4946,21.53,21.4946,21.53,18600.0
2006-03-03 12:00:00,24.31,24.32,24.3,24.3,45800.0,21.53,21.5389,21.5212,21.5212,45800.0
2006-03-03 12:10:00,24.3,24.31,24.27,24.31,28600.0,21.5212,21.53,21.4946,21.53,28600.0
2006-03-03 12:20:00,24.31,24.48,24.31,24.48,104800.0,21.53,21.6806,21.53,21.6806,104800.0
2006-03-03 12:30:00,24.47,24.5,24.43,24.5,60600.0,21.6717,21.6983,21.6363,21.6983,60600.0
2006-03-03 12:40:00,24.5,24.57,24.5,24.56,74600.0,21.6983,21.7603,21.6983,21.7514,74600.0
2006-03-03 12:50:00,24.56,24.56,24.53,24.54,38600.0,21.7514,21.7514,21.7248,21.7337,38600.0
2006-03-03 13:00:00,24.54,24.55,24.53,24.53,31800.0,21.7337,21.7426,21.7248,21.7248,31800.0
2006-03-03 13:10:00,24.53,24.55,24.53,24.54,58000.0,21.7248,21.7426,21.7248,21.7337,58000.0
2006-03-03 13:20:00,24.54,24.58,24.53,24.57,27800.0,21.7337,21.7691,21.7248,21.7603,27800.0
2006-03-03 13:30:00,24.57,24.6,24.57,24.58,25200.0,21.7603,21.7868,21.7603,21.7691,25200.0
2006-03-03 13:40:00,24.58,24.68,24.58,24.68,35800.0,21.7691,21.8577,21.7691,21.8577,35800.0
2006-03-03 13:50:00,24.67,24.73,24.66,24.71,37600.0,21.8488,21.902,21.84,21.8843,37600.0
2006-03-03 14:00:00,24.71,24.72,24.69,24.7,64400.0,21.8843,21.8931,21.8666,21.8754,64400.0
2006-03-03 14:10:00,24.7,24.7,24.63,24.63,36800.0,21.8754,21.8754,21.8134,21.8134,36800.0
2006-03-03 14:20:00,24.63,24.63,24.6,24.6,36000.0,21.8134,21.8134,21.7868,21.7868,36000.0
2006-03-03 14:30:00,24.6,24.63,24.55,24.61,47400.0,21.7868,21.8134,21.7426,21.7957,47400.0
2006-03-03 14:40:00,24.61,24.65,24.6,24.63,51000.0,21.7957,21.8311,21.7868,21.8134,51000.0
2006-03-03 14:50:00,24.63,24.63,24.62,24.62,27600.0,21.8134,21.8134,21.8046,21.8046,27600.0
2006-03-03 15:00:00,24.62,24.63,24.48,24.5,85000.0,21.8046,21.8134,21.6806,21.6983,85000.0
2006-03-03 15:10:00,24.5,24.52,24.41,24.43,66400.0,21.6983,21.716,21.6186,21.6363,66400.0
2006-03-03 15:20:00,24.43,24.43,24.34,24.36,103600.0,21.6363,21.6363,21.5566,21.5743,103600.0
2006-03-03 15:30:00,24.36,24.37,24.31,24.34,183800.0,21.5743,21.5831,21.53,21.5566,183800.0
2006-03-03 15:40:00,24.34,24.39,24.33,24.38,142600.0,21.5566,21.6009,21.5477,21.592,142600.0
2006-03-03 15:50:00,24.38,24.41,24.31,24.34,138200.0,21.592,21.6186,21.53,21.5566,138200.0
2006-03-06 09:30:00,24.32,24.39,24.25,24.29,237600.0,21.5389,21.6009,21.4769,21.5123,237600.0
2006-03-06 09:40:00,24.3,24.3,24.25,24.29,123600.0,21.5212,21.5212,21.4769,21.5123,123600.0
2006-03-06 09:50:00,24.27,24.31,24.25,24.29,103800.0,21.4946,21.53,21.4769,21.5123,103800.0
2006-03-06 10:00:00,24.29,24.33,24.25,24.25,91600.0,21.5123,21.5477,21.4769,21.4769,91600.0
2006-03-06 10:10:00,24.26,24.31,24.25,24.26,84800.0,21.4857,21.53,21.4769,21.4857,84800.0
2006-03-06 10:20:00,24.26,24.27,24.25,24.27,98000.0,21.4857,21.4946,21.4769,21.4946,98000.0
2006-03-06 10:30:00,24.27,24.28,24.25,24.27,56400.0,21.4946,21.5034,21.4769,21.4946,56400.0
2006-03-06 10:40:00,24.27,24.28,24.2,24.24,124200.0,21.4946,21.5034,21.4326,21.468,124200.0
2006-03-06 10:50:00,24.25,24.25,24.18,24.25,120000.0,21.4769,21.4769,21.4149,21.4769,120000.0
2006-03-06 11:00:00,24.25,24.25,24.2,24.23,52000.0,21.4769,21.4769,21.4326,21.4592,52000.0
2006-03-06 11:10:00,24.24,24.25,24.21,24.22,142000.0,21.468,21.4769,21.4414,21.4503,142000.0
2006-03-06 11:20:00,24.22,24.23,24.21,24.22,32600.0,21.4503,21.4592,21.4414,21.4503,32600.0
2006-03-06 11:30:00,24.21,24.31,24.2,24.3,54200.0,21.4414,21.53,21.4326,21.5212,54200.0
2006-03-06 11:40:00,24.3,24.3,24.2,24.21,71200.0,21.5212,21.5212,21.4326,21.4414,71200.0
2006-03-06 11:50:00,24.21,24.27,24.2,24.26,31000.0,21.4414,21.4946,21.4326,21.4857,31000.0
2006-03-06 12:00:00,24.25,24.29,24.25,24.25,67800.0,21.4769,21.5123,21.4769,21.4769,67800.0
2006-03-06 12:10:00,24.25,24.35,24.24,24.35,72400.0,21.4769,21.5654,21.468,21.5654,72400.0
2006-03-06 12:20:00,24.35,24.35,24.25,24.3,160800.0,21.5654,21.5654,21.4769,21.5212,160800.0
2006-03-06 12:30:00,24.3,24.41,24.28,24.36,118200.0,21.5212,21.6186,21.5034,21.5743,118200.0
2006-03-06 12:40:00,24.36,24.36,24.31,24.32,13000.0,21.5743,21.5743,21.53,21.5389,13000.0
2006-03-06 12:50:00,24.32,24.35,24.32,24.34,43200.0,21.5389,21.5654,21.5389,21.5566,43200.0
2006-03-06 13:00:00,24.34,24.4,24.34,24.36,68200.0,21.5566,21.6097,21.5566,21.5743,68200.0
2006-03-06 13:10:00,24.35,24.39,24.35,24.39,62800.0,21.5654,21.6009,21.5654,21.6009,62800.0
2006-03-06 13:20:00,24.39,24.41,24.29,24.29,61200.0,21.6009,21.6186,21.5123,21.5123,61200.0
2006-03-06 13:30:00,24.28,24.33,24.2,24.21,62600.0,21.5034,21.5477,21.4326,21.4414,62600.0
2006-03-06 13:40:00,24.2,24.24,24.18,24.2,143800.0,21.4326,21.468,21.4149,21.4326,143800.0
2006-03-06 13:50:00,24.2,24.21,24.18,24.2,81800.0,21.4326,21.4414,21.4149,21.4326,81800.0
2006-03-06 14:00:00,24.19,24.19,24.15,24.17,128000.0,21.4237,21.4237,21.3883,21.406,128000.0
2006-03-06 14:10:00,24.17,24.18,24.15,24.18,72600.0,21.406,21.4149,21.3883,21.4149,72600.0
2006-03-06 14:20:00,24.18,24.22,24.17,24.21,80000.0,21.4149,21.4503,21.406,21.4414,80000.0
2006-03-06 14:30:00,24.22,24.23,24.17,24.2,76600.0,21.4503,21.4592,21.406,21.4326,76600.0
2006-03-06 14:40:00,24.21,24.21,24.17,24.17,46800.0,21.4414,21.4414,21.406,21.406,46800.0
2006-03-06 14:50:00,24.17,24.24,24.17,24.23,133400.0,21.406,21.468,21.406,21.4592,133400.0
2006-03-06 15:00:00,24.23,24.29,24.22,24.27,160200.0,21.4592,21.5123,21.4503,21.4946,160200.0
2006-03-06 15:10:00,24.26,24.32,24.23,24.28,142400.0,21.4857,21.5389,21.4592,21.5034,142400.0
2006-03-06 15:20:00,24.27,24.31,24.23,24.29,141800.0,21.4946,21.53,21.4592,21.5123,141800.0
2006-03-06 15:30:00,24.3,24.3,24.24,24.25,130000.0,21.5212,21.5212,21.468,21.4769,130000.0
2006-03-06 15:40:00,24.25,24.27,24.18,24.18,116200.0,21.4769,21.4946,21.4149,21.4149,116200.0
2006-03-06 15:50:00,24.18,24.29,24.18,24.29,214400.0,21.4149,21.5123,21.4149,21.5123,214400.0
2006-03-07 09:30:00,24.25,24.35,24.23,24.23,201000.0,21.4769,21.5654,21.4592,21.4592,201000.0
2006-03-07 09:40:00,24.25,24.3,24.2,24.23,80600.0,21.4769,21.5212,21.4326,21.4592,80600.0
2006-03-07 09:50:00,24.23,24.3,24.2,24.26,129800.0,21.4592,21.5212,21.4326,21.4857,129800.0
2006-03-07 10:00:00,24.25,24.3,24.24,24.29,62600.0,21.4769,21.5212,21.468,21.5123,62600.0
2006-03-07 10:10:00,24.29,24.35,24.29,24.33,91000.0,21.5123,21.5654,21.5123,21.5477,91000.0
2006-03-07 10:20:00,24.35,24.38,24.31,24.36,34200.0,21.5654,21.592,21.53,21.5743,34200.0
2006-03-07 10:30:00,24.36,24.39,24.33,24.33,107200.0,21.5743,21.6009,21.5477,21.5477,107200.0
2006-03-07 10:40:00,24.33,24.36,24.32,24.36,102800.0,21.5477,21.5743,21.5389,21.5743,102800.0
2006-03-07 10:50:00,24.36,24.4,24.27,24.3,107200.0,21.5743,21.6097,21.4946,21.5212,107200.0
2006-03-07 11:00:00,24.31,24.34,24.26,24.34,34600.0,21.53,21.5566,21.4857,21.5566,34600.0
2006-03-07 11:10:00,24.33,24.33,24.28,24.31,76800.0,21.5477,21.5477,21.5034,21.53,76800.0
2006-03-07 11:20:00,24.3,24.34,24.3,24.33,56000.0,21.5212,21.5566,21.5212,21.5477,56000.0
2006-03-07 11:30:00,24.33,24.35,24.33,24.34,60000.0,21.5477,21.5654,21.5477,21.5566,60000.0
2006-03-07 11:40:00,24.34,24.34,24.25,24.28,120000.0,21.5566,21.5566,21.4769,21.5034,120000.0
2006-03-07 11:50:00,24.28,24.3,24.28,24.29,57000.0,21.5034,21.5212,21.5034,21.5123,57000.0
2006-03-07 12:00:00,24.29,24.3,24.27,24.28,65600.0,21.5123,21.5212,21.4946,21.5034,65600.0
2006-03-07 12:10:00,24.28,24.31,24.28,24.31,102400.0,21.5034,21.53,21.5034,21.53,102400.0
2006-03-07 12:20:00,24.31,24.32,24.31,24.31,36000.0,21.53,21.5389,21.53,21.53,36000.0
2006-03-07 12:30:00,24.31,24.36,24.31,24.35,165800.0,21.53,21.5743,21.53,21.5654,165800.0
2006-03-07 12:40:00,24.35,24.35,24.3,24.33,84600.0,21.5654,21.5654,21.5212,21.5477,84600.0
2006-03-07 12:50:00,24.33,24.4,24.32,24.38,112000.0,21.5477,21.6097,21.5389,21.592,112000.0
2006-03-07 13:00:00,24.39,24.39,24.31,24.32,54400.0,21.6009,21.6009,21.53,21.5389,54400.0
2006-03-07 13:10:00,24.32,24.35,24.3,24.35,21800.0,21.5389,21.5654,21.5212,21.5654,21800.0
2006-03-07 13:20:00,24.35,24.43,24.35,24.43,73200.0,21.5654,21.6363,21.5654,21.6363,73200.0
2006-03-07 13:30:00,24.43,24.53,24.43,24.5,199800.0,21.6363,21.7248,21.6363,21.6983,199800.0
2006-03-07 13:40:00,24.5,24.5,24.42,24.42,43000.0,21.6983,21.6983,21.6274,21.6274,43000.0
2006-03-07 13:50:00,24.42,24.43,24.38,24.4,38000.0,21.6274,21.6363,21.592,21.6097,38000.0
2006-03-07 14:00:00,24.4,24.45,24.39,24.41,54800.0,21.6097,21.654,21.6009,21.6186,54800.0
2006-03-07 14:10:00,24.41,24.42,24.38,24.41,108200.0,21.6186,21.6274,21.592,21.6186,108200.0
2006-03-07 14:20:00,24.41,24.42,24.35,24.36,58600.0,21.6186,21.6274,21.5654,21.5743,58600.0
2006-03-07 14:30:00,24.36,24.41,24.28,24.4,73600.0,21.5743,21.6186,21.5034,21.6097,73600.0
2006-03-07 14:40:00,24.39,24.42,24.36,24.41,125200.0,21.6009,21.6274,21.5743,21.6186,125200.0
2006-03-07 14:50:00,24.39,24.49,24.38,24.45,153000.0,21.6009,21.6894,21.592,21.654,153000.0
2006-03-07 15:00:00,24.45,24.46,24.41,24.41,41200.0,21.654,21.6629,21.6186,21.6186,41200.0
2006-03-07 15:10:00,24.41,24.41,24.39,24.39,83200.0,21.6186,21.6186,21.6009,21.6009,83200.0
2006-03-07 15:20:00,24.39,24.47,24.39,24.43,99200.0,21.6009,21.6717,21.6009,21.6363,99200.0
2006-03-07 15:30:00,24.44,24.49,24.43,24.49,86000.0,21.6451,21.6894,21.6363,21.6894,86000.0
2006-03-07 15:40:00,24.48,24.5,24.46,24.5,79200.0,21.6806,21.6983,21.6629,21.6983,79200.0
2006-03-07 15:50:00,24.5,24.52,24.44,24.44,161600.0,21.6983,21.716,21.6451,21.6451,161600.0
2006-03-08 09:30:00,24.48,24.5,24.39,24.49,150400.0,21.6806,21.6983,21.6009,21.6894,150400.0
2006-03-08 09:40:00,24.49,24.54,24.47,24.54,110600.0,21.6894,21.7337,21.6717,21.7337,110600.0
2006-03-08 09:50:00,24.54,24.72,24.53,24.71,168200.0,21.7337,21.8931,21.7248,21.8843,168200.0
2006-03-08 10:00:00,24.71,24.73,24.64,24.68,94800.0,21.8843,21.902,21.8223,21.8577,94800.0
2006-03-08 10:10:00,24.69,24.69,24.57,24.58,100600.0,21.8666,21.8666,21.7603,21.7691,100600.0
2006-03-08 10:20:00,24.58,24.58,24.52,24.54,50200.0,21.7691,21.7691,21.716,21.7337,50200.0
2006-03-08 10:30:00,24.54,24.58,24.52,24.58,137600.0,21.7337,21.7691,21.716,21.7691,137600.0
2006-03-08 10:40:00,24.58,24.59,24.42,24.42,89000.0,21.7691,21.778,21.6274,21.6274,89000.0
2006-03-08 10:50:00,24.41,24.48,24.38,24.43,116600.0,21.6186,21.6806,21.592,21.6363,116600.0
2006-03-08 11:00:00,24.44,24.45,24.39,24.41,65600.0,21.6451,21.654,21.6009,21.6186,65600.0
2006-03-08 11:10:00,24.41,24.45,24.41,24.43,88000.0,21.6186,21.654,21.6186,21.6363,88000.0
2006-03-08 11:20:00,24.45,24.45,24.43,24.43,77000.0,21.654,21.654,21.6363,21.6363,77000.0
2006-03-08 11:30:00,24.43,24.45,24.41,24.44,67800.0,21.6363,21.654,21.6186,21.6451,67800.0
2006-03-08 11:40:00,24.43,24.45,24.33,24.34,95000.0,21.6363,21.654,21.5477,21.5566,95000.0
2006-03-08 11:50:00,24.34,24.36,24.33,24.35,25800.0,21.5566,21.5743,21.5477,21.5654,25800.0
2006-03-08 12:00:00,24.34,24.42,24.34,24.42,34800.0,21.5566,21.6274,21.5566,21.6274,34800.0
2006-03-08 12:10:00,24.42,24.45,24.35,24.43,132600.0,21.6274,21.654,21.5654,21.6363,132600.0
2006-03-08 12:20:00,24.44,24.51,24.42,24.5,85600.0,21.6451,21.7071,21.6274,21.6983,85600.0
2006-03-08 12:30:00,24.5,24.53,24.5,24.5,70200.0,21.6983,21.7248,21.6983,21.6983,70200.0
2006-03-08 12:40:00,24.5,24.5,24.46,24.48,53400.0,21.6983,21.6983,21.6629,21.6806,53400.0
2006-03-08 12:50:00,24.48,24.53,24.48,24.5,44400.0,21.6806,21.7248,21.6806,21.6983,44400.0
2006-03-08 13:00:00,24.5,24.57,24.46,24.47,98600.0,21.6983,21.7603,21.6629,21.6717,98600.0
2006-03-08 13:10:00,24.49,24.5,24.42,24.45,25600.0,21.6894,21.6983,21.6274,21.654,25600.0
2006-03-08 13:20:00,24.46,24.48,24.41,24.43,39800.0,21.6629,21.6806,21.6186,21.6363,39800.0
2006-03-08 13:30:00,24.42,24.47,24.4,24.45,61400.0,21.6274,21.6717,21.6097,21.654,61400.0
2006-03-08 13:40:00,24.44,24.44,24.39,24.39,11800.0,21.6451,21.6451,21.6009,21.6009,11800.0
2006-03-08 13:50:00,24.4,24.43,24.39,24.4,24600.0,21.6097,21.6363,21.6009,21.6097,24600.0
2006-03-08 14:00:00,24.38,24.46,24.36,24.41,18000.0,21.592,21.6629,21.5743,21.6186,18000.0
2006-03-08 14:10:00,24.4,24.48,24.4,24.42,36400.0,21.6097,21.6806,21.6097,21.6274,36400.0
2006-03-08 14:20:00,24.42,24.45,24.41,24.41,21200.0,21.6274,21.654,21.6186,21.6186,21200.0
2006-03-08 14:30:00,24.41,24.47,24.41,24.46,41600.0,21.6186,21.6717,21.6186,21.6629,41600.0
2006-03-08 14:40:00,24.46,24.49,24.44,24.46,40000.0,21.6629,21.6894,21.6451,21.6629,40000.0
2006-03-08 14:50:00,24.46,24.48,24.44,24.45,38800.0,21.6629,21.6806,21.6451,21.654,38800.0
2006-03-08 15:00:00,24.45,24.48,24.45,24.45,34200.0,21.654,21.6806,21.654,21.654,34200.0
2006-03-08 15:10:00,24.45,24.45,24.42,24.42,30600.0,21.654,21.654,21.6274,21.6274,30600.0
2006-03-08 15:20:00,24.42,24.44,24.42,24.44,30600.0,21.6274,21.6451,21.6274,21.6451,30600.0
2006-03-08 15:30:00,24.43,24.44,24.37,24.38,52800.0,21.6363,21.6451,21.5831,21.592,52800.0
2006-03-08 15:40:00,24.37,24.4,24.33,24.33,141600.0,21.5831,21.6097,21.5477,21.5477,141600.0
2006-03-08 15:50:00,24.33,24.33,24.25,24.26,278400.0,21.5477,21.5477,21.4769,21.4857,278400.0
2006-03-09 09:30:00,25.27,25.73,25.16,25.62,820200.0,22.3802,22.7876,22.2828,22.6902,820200.0
2006-03-09 09:40:00,25.65,25.96,25.65,25.86,475200.0,22.7168,22.9913,22.7168,22.9028,475200.0
2006-03-09 09:50:00,25.87,26.0,25.86,25.93,352600.0,22.9116,23.0267,22.9028,22.9648,352600.0
2006-03-09 10:00:00,25.93,26.38,25.93,26.2,535000.0,22.9648,23.3633,22.9648,23.2039,535000.0
2006-03-09 10:10:00,26.2,26.2,26.04,26.08,477000.0,23.2039,23.2039,23.0622,23.0976,477000.0
2006-03-09 10:20:00,26.08,26.18,26.07,26.11,237000.0,23.0976,23.1862,23.0887,23.1242,237000.0
2006-03-09 10:30:00,26.12,26.13,25.93,26.09,243600.0,23.133,23.1419,22.9648,23.1065,243600.0
2006-03-09 10:40:00,26.07,26.15,26.04,26.08,145000.0,23.0887,23.1596,23.0622,23.0976,145000.0
2006-03-09 10:50:00,26.09,26.13,26.04,26.13,93600.0,23.1065,23.1419,23.0622,23.1419,93600.0
2006-03-09 11:00:00,26.11,26.18,26.1,26.14,182000.0,23.1242,23.1862,23.1153,23.1507,182000.0
2006-03-09 11:10:00,26.14,26.14,25.99,26.1,176400.0,23.1507,23.1507,23.0179,23.1153,176400.0
2006-03-09 11:20:00,26.1,26.12,26.08,26.09,88800.0,23.1153,23.133,23.0976,23.1065,88800.0
2006-03-09 11:30:00,26.1,26.11,25.92,25.98,202000.0,23.1153,23.1242,22.9559,23.009,202000.0
2006-03-09 11:40:00,25.98,26.03,25.85,25.95,249200.0,23.009,23.0533,22.8939,22.9825,249200.0
2006-03-09 11:50:00,25.93,25.95,25.81,25.95,151200.0,22.9648,22.9825,22.8585,22.9825,151200.0
2006-03-09 12:00:00,25.94,25.95,25.84,25.85,104000.0,22.9736,22.9825,22.885,22.8939,104000.0
2006-03-09 12:10:00,25.85,25.85,25.75,25.78,158200.0,22.8939,22.8939,22.8053,22.8319,158200.0
2006-03-09 12:20:00,25.78,25.83,25.78,25.82,162800.0,22.8319,22.8762,22.8319,22.8673,162800.0
2006-03-09 12:30:00,25.82,25.83,25.77,25.79,100600.0,22.8673,22.8762,22.823,22.8408,100600.0
2006-03-09 12:40:00,25.79,25.81,25.77,25.79,72200.0,22.8408,22.8585,22.823,22.8408,72200.0
2006-03-09 12:50:00,25.8,25.83,25.78,25.78,40800.0,22.8496,22.8762,22.8319,22.8319,40800.0
2006-03-09 13:00:00,25.78,25.82,25.78,25.8,51000.0,22.8319,22.8673,22.8319,22.8496,51000.0
2006-03-09 13:10:00,25.8,25.8,25.73,25.75,94000.0,22.8496,22.8496,22.7876,22.8053,94000.0
2006-03-09 13:20:00,25.74,25.76,25.71,25.75,76600.0,22.7965,22.8142,22.7699,22.8053,76600.0
2006-03-09 13:30:00,25.75,25.78,25.73,25.78,65600.0,22.8053,22.8319,22.7876,22.8319,65600.0
2006-03-09 13:40:00,25.78,25.9,25.78,25.89,107600.0,22.8319,22.9382,22.8319,22.9293,107600.0
2006-03-09 13:50:00,25.89,25.9,25.82,25.82,70600.0,22.9293,22.9382,22.8673,22.8673,70600.0
2006-03-09 14:00:00,25.81,25.89,25.81,25.86,72600.0,22.8585,22.9293,22.8585,22.9028,72600.0
2006-03-09 14:10:00,25.86,25.9,25.78,25.78,66400.0,22.9028,22.9382,22.8319,22.8319,66400.0
2006-03-09 14:20:00,25.76,25.76,25.65,25.75,97000.0,22.8142,22.8142,22.7168,22.8053,97000.0
2006-03-09 14:30:00,25.75,25.84,25.75,25.81,66400.0,22.8053,22.885,22.8053,22.8585,66400.0
2006-03-09 14:40:00,25.81,25.85,25.78,25.82,74400.0,22.8585,22.8939,22.8319,22.8673,74400.0
2006-03-09 14:50:00,25.82,25.83,25.8,25.81,45200.0,22.8673,22.8762,22.8496,22.8585,45200.0
2006-03-09 15:00:00,25.81,25.82,25.74,25.82,110400.0,22.8585,22.8673,22.7965,22.8673,110400.0
2006-03-09 15:10:00,25.82,25.82,25.78,25.81,119200.0,22.8673,22.8673,22.8319,22.8585,119200.0
2006-03-09 15:20:00,25.81,25.87,25.8,25.85,180800.0,22.8585,22.9116,22.8496,22.8939,180800.0
2006-03-09 15:30:00,25.85,25.94,25.85,25.91,243200.0,22.8939,22.9736,22.8939,22.947,243200.0
2006-03-09 15:40:00,25.91,25.92,25.86,25.86,225000.0,22.947,22.9559,22.9028,22.9028,225000.0
2006-03-09 15:50:00,25.87,25.93,25.86,25.86,314200.0,22.9116,22.9648,22.9028,22.9028,314200.0
2006-03-10 09:30:00,25.98,25.98,25.82,25.9,224800.0,23.009,23.009,22.8673,22.9382,224800.0
2006-03-10 09:40:00,25.87,25.99,25.83,25.98,200400.0,22.9116,23.0179,22.8762,23.009,200400.0
2006-03-10 09:50:00,26.0,26.07,25.89,25.96,247400.0,23.0267,23.0887,22.9293,22.9913,247400.0
2006-03-10 10:00:00,25.97,26.05,25.91,26.03,223000.0,23.0002,23.071,22.947,23.0533,223000.0
2006-03-10 10:10:00,26.01,26.03,25.95,26.01,145400.0,23.0356,23.0533,22.9825,23.0356,145400.0
2006-03-10 10:20:00,26.01,26.02,25.96,26.0,120000.0,23.0356,23.0445,22.9913,23.0267,120000.0
2006-03-10 10:30:00,26.0,26.0,25.99,25.99,33400.0,23.0267,23.0267,23.0179,23.0179,33400.0
2006-03-10 10:40:00,25.99,26.0,25.95,25.95,116200.0,23.0179,23.0267,22.9825,22.9825,116200.0
2006-03-10 10:50:00,25.97,26.01,25.94,26.0,81200.0,23.0002,23.0356,22.9736,23.0267,81200.0
2006-03-10 11:00:00,26.0,26.0,25.95,25.95,65600.0,23.0267,23.0267,22.9825,22.9825,65600.0
2006-03-10 11:10:00,25.95,25.99,25.93,25.93,71600.0,22.9825,23.0179,22.9648,22.9648,71600.0
2006-03-10 11:20:00,25.93,26.0,25.91,25.96,40200.0,22.9648,23.0267,22.947,22.9913,40200.0
2006-03-10 11:30:00,25.96,25.98,25.92,25.96,77000.0,22.9913,23.009,22.9559,22.9913,77000.0
2006-03-10 11:40:00,25.93,25.97,25.93,25.95,101000.0,22.9648,23.0002,22.9648,22.9825,101000.0
2006-03-10 11:50:00,25.95,25.96,25.93,25.93,112000.0,22.9825,22.9913,22.9648,22.9648,112000.0
2006-03-10 12:00:00,25.93,26.02,25.93,26.0,89000.0,22.9648,23.0445,22.9648,23.0267,89000.0
2006-03-10 12:10:00,25.99,26.05,25.98,26.05,91800.0,23.0179,23.071,23.009,23.071,91800.0
2006-03-10 12:20:00,26.05,26.05,26.04,26.04,132200.0,23.071,23.071,23.0622,23.0622,132200.0
2006-03-10 12:30:00,26.04,26.07,26.02,26.05,82800.0,23.0622,23.0887,23.0445,23.071,82800.0
2006-03-10 12:40:00,26.05,26.11,26.04,26.06,70600.0,23.071,23.1242,23.0622,23.0799,70600.0
2006-03-10 12:50:00,26.06,26.09,26.03,26.07,42600.0,23.0799,23.1065,23.0533,23.0887,42600.0
2006-03-10 13:00:00,26.09,26.11,26.08,26.1,31200.0,23.1065,23.1242,23.0976,23.1153,31200.0
2006-03-10 13:10:00,26.11,26.15,26.1,26.15,38200.0,23.1242,23.1596,23.1153,23.1596,38200.0
2006-03-10 13:20:00,26.14,26.18,26.1,26.18,67200.0,23.1507,23.1862,23.1153,23.1862,67200.0
2006-03-10 13:30:00,26.18,26.23,26.15,26.21,136800.0,23.1862,23.2304,23.1596,23.2127,136800.0
2006-03-10 13:40:00,26.21,26.32,26.21,26.3,147600.0,23.2127,23.3102,23.2127,23.2924,147600.0
2006-03-10 13:50:00,26.3,26.36,26.29,26.32,123400.0,23.2924,23.3456,23.2836,23.3102,123400.0
2006-03-10 14:00:00,26.32,26.35,26.28,26.32,37200.0,23.3102,23.3367,23.2747,23.3102,37200.0
2006-03-10 14:10:00,26.32,26.43,26.32,26.4,159000.0,23.3102,23.4076,23.3102,23.381,159000.0
2006-03-10 14:20:00,26.39,26.4,26.35,26.35,35000.0,23.3721,23.381,23.3367,23.3367,35000.0
2006-03-10 14:30:00,26.35,26.36,26.28,26.36,50200.0,23.3367,23.3456,23.2747,23.3456,50200.0
2006-03-10 14:40:00,26.38,26.4,26.32,26.32,98000.0,23.3633,23.381,23.3102,23.3102,98000.0
2006-03-10 14:50:00,26.32,26.36,26.27,26.29,112200.0,23.3102,23.3456,23.2659,23.2836,112200.0
2006-03-10 15:00:00,26.29,26.3,26.23,26.25,110200.0,23.2836,23.2924,23.2304,23.2482,110200.0
2006-03-10 15:10:00,26.26,26.27,26.2,26.23,73000.0,23.257,23.2659,23.2039,23.2304,73000.0
2006-03-10 15:20:00,26.23,26.29,26.2,26.29,74400.0,23.2304,23.2836,23.2039,23.2836,74400.0
2006-03-10 15:30:00,26.29,26.46,26.29,26.45,186200.0,23.2836,23.4341,23.2836,23.4253,186200.0
2006-03-10 15:40:00,26.45,26.46,26.33,26.37,133600.0,23.4253,23.4341,23.319,23.3544,133600.0
2006-03-10 15:50:00,26.38,26.43,26.36,26.36,158400.0,23.3633,23.4076,23.3456,23.3456,158400.0
2006-03-13 09:30:00,26.27,26.48,26.24,26.45,261600.0,23.2659,23.4519,23.2393,23.4253,261600.0
2006-03-13 09:40:00,26.45,26.5,26.42,26.42,77200.0,23.4253,23.4696,23.3987,23.3987,77200.0
2006-03-13 09:50:00,26.42,26.42,26.25,26.35,147200.0,23.3987,23.3987,23.2482,23.3367,147200.0
2006-03-13 10:00:00,26.35,26.47,26.35,26.45,101400.0,23.3367,23.443,23.3367,23.4253,101400.0
2006-03-13 10:10:00,26.45,26.45,26.37,26.4,76400.0,23.4253,23.4253,23.3544,23.381,76400.0
2006-03-13 10:20:00,26.4,26.41,26.28,26.3,76000.0,23.381,23.3899,23.2747,23.2924,76000.0
2006-03-13 10:30:00,26.3,26.35,26.28,26.31,50000.0,23.2924,23.3367,23.2747,23.3013,50000.0
2006-03-13 10:40:00,26.31,26.36,26.28,26.36,76600.0,23.3013,23.3456,23.2747,23.3456,76600.0
2006-03-13 10:50:00,26.35,26.41,26.35,26.36,33400.0,23.3367,23.3899,23.3367,23.3456,33400.0
2006-03-13 11:00:00,26.38,26.38,26.32,26.36,112800.0,23.3633,23.3633,23.3102,23.3456,112800.0
2006-03-13 11:10:00,26.36,26.4,26.34,26.36,52600.0,23.3456,23.381,23.3279,23.3456,52600.0
2006-03-13 11:20:00,26.36,26.4,26.32,26.39,94000.0,23.3456,23.381,23.3102,23.3721,94000.0
2006-03-13 11:30:00,26.38,26.38,26.3,26.33,26400.0,23.3633,23.3633,23.2924,23.319,26400.0
2006-03-13 11:40:00,26.33,26.47,26.33,26.46,216600.0,23.319,23.443,23.319,23.4341,216600.0
2006-03-13 11:50:00,26.43,26.45,26.35,26.35,85800.0,23.4076,23.4253,23.3367,23.3367,85800.0
2006-03-13 12:00:00,26.35,26.35,26.27,26.35,51800.0,23.3367,23.3367,23.2659,23.3367,51800.0
2006-03-13 12:10:00,26.35,26.41,26.34,26.4,79400.0,23.3367,23.3899,23.3279,23.381,79400.0
2006-03-13 12:20:00,26.4,26.44,26.4,26.43,37800.0,23.381,23.4164,23.381,23.4076,37800.0
2006-03-13 12:30:00,26.43,26.43,26.4,26.4,24000.0,23.4076,23.4076,23.381,23.381,24000.0
2006-03-13 12:40:00,26.4,26.41,26.4,26.4,37800.0,23.381,23.3899,23.381,23.381,37800.0
2006-03-13 12:50:00,26.4,26.41,26.4,26.4,28600.0,23.381,23.3899,23.381,23.381,28600.0
2006-03-13 13:00:00,26.41,26.42,26.4,26.4,42400.0,23.3899,23.3987,23.381,23.381,42400.0
2006-03-13 13:10:00,26.4,26.48,26.4,26.48,105600.0,23.381,23.4519,23.381,23.4519,105600.0
2006-03-13 13:20:00,26.47,26.51,26.38,26.4,151200.0,23.443,23.4784,23.3633,23.381,151200.0
2006-03-13 13:30:00,26.41,26.41,26.33,26.39,66400.0,23.3899,23.3899,23.319,23.3721,66400.0
2006-03-13 13:40:00,26.39,26.4,26.31,26.35,85000.0,23.3721,23.381,23.3013,23.3367,85000.0
2006-03-13 13:50:00,26.36,26.41,26.36,26.39,63000.0,23.3456,23.3899,23.3456,23.3721,63000.0
2006-03-13 14:00:00,26.39,26.41,26.38,26.39,73800.0,23.3721,23.3899,23.3633,23.3721,73800.0
2006-03-13 14:10:00,26.39,26.4,26.34,26.39,82600.0,23.3721,23.381,23.3279,23.3721,82600.0
2006-03-13 14:20:00,26.39,26.39,26.34,26.38,40200.0,23.3721,23.3721,23.3279,23.3633,40200.0
2006-03-13 14:30:00,26.4,26.4,26.36,26.36,89600.0,23.381,23.381,23.3456,23.3456,89600.0
2006-03-13 14:40:00,26.35,26.39,26.34,26.36,125800.0,23.3367,23.3721,23.3279,23.3456,125800.0
2006-03-13 14:50:00,26.36,26.39,26.34,26.39,69000.0,23.3456,23.3721,23.3279,23.3721,69000.0
2006-03-13 15:00:00,26.39,26.4,26.36,26.38,110400.0,23.3721,23.381,23.3456,23.3633,110400.0
2006-03-13 15:10:00,26.38,26.43,26.38,26.39,83000.0,23.3633,23.4076,23.3633,23.3721,83000.0
2006-03-13 15:20:00,26.39,26.39,26.3,26.34,112000.0,23.3721,23.3721,23.2924,23.3279,112000.0
2006-03-13 15:30:00,26.33,26.35,26.33,26.35,89000.0,23.319,23.3367,23.319,23.3367,89000.0
2006-03-13 15:40:00,26.35,26.38,26.35,26.36,180200.0,23.3367,23.3633,23.3367,23.3456,180200.0
2006-03-13 15:50:00,26.36,26.38,26.28,26.35,222200.0,23.3456,23.3633,23.2747,23.3367,222200.0
2006-03-14 09:30:00,26.37,26.41,26.23,26.4,170400.0,23.3544,23.3899,23.2304,23.381,170400.0
2006-03-14 09:40:00,26.4,26.42,26.29,26.4,348000.0,23.381,23.3987,23.2836,23.381,348000.0
2006-03-14 09:50:00,26.4,26.43,26.38,26.38,139400.0,23.381,23.4076,23.3633,23.3633,139400.0
2006-03-14 10:00:00,26.38,26.39,26.2,26.22,165400.0,23.3633,23.3721,23.2039,23.2216,165400.0
2006-03-14 10:10:00,26.2,26.23,26.05,26.07,325400.0,23.2039,23.2304,23.071,23.0887,325400.0
2006-03-14 10:20:00,26.09,26.09,25.93,25.99,159200.0,23.1065,23.1065,22.9648,23.0179,159200.0
2006-03-14 10:30:00,25.99,26.05,25.97,25.97,151400.0,23.0179,23.071,23.0002,23.0002,151400.0
2006-03-14 10:40:00,25.97,25.99,25.89,25.93,168600.0,23.0002,23.0179,22.9293,22.9648,168600.0
2006-03-14 10:50:00,25.93,25.95,25.8,25.85,196800.0,22.9648,22.9825,22.8496,22.8939,196800.0
2006-03-14 11:00:00,25.83,25.89,25.81,25.85,157800.0,22.8762,22.9293,22.8585,22.8939,157800.0
2006-03-14 11:10:00,25.86,25.91,25.83,25.89,150800.0,22.9028,22.947,22.8762,22.9293,150800.0
2006-03-14 11:20:00,25.9,25.98,25.9,25.97,35000.0,22.9382,23.009,22.9382,23.0002,35000.0
2006-03-14 11:30:00,25.97,26.05,25.97,26.02,113200.0,23.0002,23.071,23.0002,23.0445,113200.0
2006-03-14 11:40:00,26.02,26.03,25.96,25.96,92600.0,23.0445,23.0533,22.9913,22.9913,92600.0
2006-03-14 11:50:00,25.96,26.04,25.95,26.0,73000.0,22.9913,23.0622,22.9825,23.0267,73000.0
2006-03-14 12:00:00,26.0,26.02,25.98,26.0,131400.0,23.0267,23.0445,23.009,23.0267,131400.0
2006-03-14 12:10:00,26.0,26.01,25.99,25.99,96800.0,23.0267,23.0356,23.0179,23.0179,96800.0
2006-03-14 12:20:00,25.99,26.02,25.99,26.0,53000.0,23.0179,23.0445,23.0179,23.0267,53000.0
2006-03-14 12:30:00,26.0,26.05,25.98,26.0,53000.0,23.0267,23.071,23.009,23.0267,53000.0
2006-03-14 12:40:00,26.0,26.04,26.0,26.04,19200.0,23.0267,23.0622,23.0267,23.0622,19200.0
2006-03-14 12:50:00,26.03,26.11,26.02,26.04,44800.0,23.0533,23.1242,23.0445,23.0622,44800.0
2006-03-14 13:00:00,26.04,26.11,26.0,26.1,52200.0,23.0622,23.1242,23.0267,23.1153,52200.0
2006-03-14 13:10:00,26.1,26.18,26.05,26.17,220600.0,23.1153,23.1862,23.071,23.1773,220600.0
2006-03-14 13:20:00,26.17,26.25,26.17,26.2,201000.0,23.1773,23.2482,23.1773,23.2039,201000.0
2006-03-14 13:30:00,26.21,26.21,26.16,26.18,73200.0,23.2127,23.2127,23.1684,23.1862,73200.0
2006-03-14 13:40:00,26.17,26.18,26.16,26.18,82200.0,23.1773,23.1862,23.1684,23.1862,82200.0
2006-03-14 13:50:00,26.18,26.18,26.16,26.16,31800.0,23.1862,23.1862,23.1684,23.1684,31800.0
2006-03-14 14:00:00,26.16,26.22,26.16,26.22,71400.0,23.1684,23.2216,23.1684,23.2216,71400.0
2006-03-14 14:10:00,26.22,26.23,26.18,26.23,45000.0,23.2216,23.2304,23.1862,23.2304,45000.0
2006-03-14 14:20:00,26.23,26.28,26.2,26.24,120400.0,23.2304,23.2747,23.2039,23.2393,120400.0
2006-03-14 14:30:00,26.25,26.26,26.18,26.18,51600.0,23.2482,23.257,23.1862,23.1862,51600.0
2006-03-14 14:40:00,26.17,26.22,26.1,26.22,92600.0,23.1773,23.2216,23.1153,23.2216,92600.0
2006-03-14 14:50:00,26.22,26.31,26.2,26.29,67800.0,23.2216,23.3013,23.2039,23.2836,67800.0
2006-03-14 15:00:00,26.3,26.33,26.29,26.29,80800.0,23.2924,23.319,23.2836,23.2836,80800.0
2006-03-14 15:10:00,26.3,26.32,26.28,26.29,104400.0,23.2924,23.3102,23.2747,23.2836,104400.0
2006-03-14 15:20:00,26.28,26.29,26.22,26.24,112200.0,23.2747,23.2836,23.2216,23.2393,112200.0
2006-03-14 15:30:00,26.24,26.25,26.19,26.2,174600.0,23.2393,23.2482,23.195,23.2039,174600.0
2006-03-14 15:40:00,26.2,26.22,26.16,26.18,147000.0,23.2039,23.2216,23.1684,23.1862,147000.0
2006-03-14 15:50:00,26.18,26.25,26.13,26.21,156400.0,23.1862,23.2482,23.1419,23.2127,156400.0
2006-03-15 09:30:00,26.25,26.3,26.14,26.28,270200.0,23.2482,23.2924,23.1507,23.2747,270200.0
2006-03-15 09:40:00,26.29,26.3,26.2,26.27,155800.0,23.2836,23.2924,23.2039,23.2659,155800.0
2006-03-15 09:50:00,26.25,26.33,26.2,26.33,55400.0,23.2482,23.319,23.2039,23.319,55400.0
2006-03-15 10:00:00,26.33,26.39,26.31,26.33,127000.0,23.319,23.3721,23.3013,23.319,127000.0
2006-03-15 10:10:00,26.33,26.33,26.25,26.25,133600.0,23.319,23.319,23.2482,23.2482,133600.0
2006-03-15 10:20:00,26.25,26.39,26.21,26.35,196000.0,23.2482,23.3721,23.2127,23.3367,196000.0
2006-03-15 10:30:00,26.35,26.5,26.25,26.3,301800.0,23.3367,23.4696,23.2482,23.2924,301800.0
2006-03-15 10:40:00,26.3,26.35,26.27,26.33,61600.0,23.2924,23.3367,23.2659,23.319,61600.0
2006-03-15 10:50:00,26.31,26.33,26.25,26.29,85600.0,23.3013,23.319,23.2482,23.2836,85600.0
2006-03-15 11:00:00,26.29,26.29,26.23,26.24,74800.0,23.2836,23.2836,23.2304,23.2393,74800.0
2006-03-15 11:10:00,26.23,26.35,26.21,26.34,57600.0,23.2304,23.3367,23.2127,23.3279,57600.0
2006-03-15 11:20:00,26.34,26.35,26.3,26.33,19800.0,23.3279,23.3367,23.2924,23.319,19800.0
2006-03-15 11:30:00,26.34,26.39,26.32,26.33,69400.0,23.3279,23.3721,23.3102,23.319,69400.0
2006-03-15 11:40:00,26.34,26.35,26.25,26.3,54800.0,23.3279,23.3367,23.2482,23.2924,54800.0
2006-03-15 11:50:00,26.3,26.32,26.23,26.27,130200.0,23.2924,23.3102,23.2304,23.2659,130200.0
2006-03-15 12:00:00,26.24,26.26,26.23,26.25,43600.0,23.2393,23.257,23.2304,23.2482,43600.0
2006-03-15 12:10:00,26.25,26.38,26.25,26.38,84800.0,23.2482,23.3633,23.2482,23.3633,84800.0
2006-03-15 12:20:00,26.39,26.42,26.28,26.28,111600.0,23.3721,23.3987,23.2747,23.2747,111600.0
2006-03-15 12:30:00,26.28,26.33,26.27,26.32,32400.0,23.2747,23.319,23.2659,23.3102,32400.0
2006-03-15 12:40:00,26.32,26.35,26.31,26.31,46800.0,23.3102,23.3367,23.3013,23.3013,46800.0
2006-03-15 12:50:00,26.32,26.33,26.31,26.32,27400.0,23.3102,23.319,23.3013,23.3102,27400.0
2006-03-15 13:00:00,26.32,26.33,26.29,26.31,47200.0,23.3102,23.319,23.2836,23.3013,47200.0
2006-03-15 13:10:00,26.31,26.32,26.3,26.31,22800.0,23.3013,23.3102,23.2924,23.3013,22800.0
2006-03-15 13:20:00,26.31,26.32,26.3,26.3,62600.0,23.3013,23.3102,23.2924,23.2924,62600.0
2006-03-15 13:30:00,26.3,26.3,26.25,26.27,29600.0,23.2924,23.2924,23.2482,23.2659,29600.0
2006-03-15 13:40:00,26.27,26.31,26.27,26.3,44000.0,23.2659,23.3013,23.2659,23.2924,44000.0
2006-03-15 13:50:00,26.31,26.31,26.29,26.3,21800.0,23.3013,23.3013,23.2836,23.2924,21800.0
2006-03-15 14:00:00,26.3,26.34,26.29,26.33,74400.0,23.2924,23.3279,23.2836,23.319,74400.0
2006-03-15 14:10:00,26.33,26.35,26.32,26.34,156200.0,23.319,23.3367,23.3102,23.3279,156200.0
2006-03-15 14:20:00,26.35,26.35,26.33,26.33,40600.0,23.3367,23.3367,23.319,23.319,40600.0
2006-03-15 14:30:00,26.34,26.47,26.33,26.47,71200.0,23.3279,23.443,23.319,23.443,71200.0
2006-03-15 14:40:00,26.46,26.46,26.38,26.39,29600.0,23.4341,23.4341,23.3633,23.3721,29600.0
2006-03-15 14:50:00,26.4,26.4,26.34,26.34,17200.0,23.381,23.381,23.3279,23.3279,17200.0
2006-03-15 15:00:00,26.34,26.38,26.32,26.33,31800.0,23.3279,23.3633,23.3102,23.319,31800.0
2006-03-15 15:10:00,26.33,26.36,26.3,26.35,55800.0,23.319,23.3456,23.2924,23.3367,55800.0
2006-03-15 15:20:00,26.36,26.47,26.35,26.44,59000.0,23.3456,23.443,23.3367,23.4164,59000.0
2006-03-15 15:30:00,26.43,26.48,26.41,26.48,87800.0,23.4076,23.4519,23.3899,23.4519,87800.0
2006-03-15 15:40:00,26.48,26.49,26.43,26.46,72800.0,23.4519,23.4607,23.4076,23.4341,72800.0
2006-03-15 15:50:00,26.45,26.49,26.44,26.49,111600.0,23.4253,23.4607,23.4164,23.4607,111600.0
2006-03-16 09:30:00,26.63,26.63,26.36,26.54,282600.0,23.5847,23.5847,23.3456,23.505,282600.0
2006-03-16 09:40:00,26.54,26.82,26.52,26.74,148600.0,23.505,23.753,23.4873,23.6821,148600.0
2006-03-16 09:50:00,26.74,26.79,26.68,26.75,128400.0,23.6821,23.7264,23.629,23.691,128400.0
2006-03-16 10:00:00,26.75,26.93,26.75,26.86,144400.0,23.691,23.8504,23.691,23.7884,144400.0
2006-03-16 10:10:00,26.86,26.92,26.82,26.88,36600.0,23.7884,23.8415,23.753,23.8061,36600.0
2006-03-16 10:20:00,26.88,26.92,26.77,26.79,106800.0,23.8061,23.8415,23.7087,23.7264,106800.0
2006-03-16 10:30:00,26.78,26.93,26.78,26.83,92400.0,23.7175,23.8504,23.7175,23.7618,92400.0
2006-03-16 10:40:00,26.83,26.86,26.75,26.76,47200.0,23.7618,23.7884,23.691,23.6998,47200.0
2006-03-16 10:50:00,26.77,26.83,26.74,26.81,64400.0,23.7087,23.7618,23.6821,23.7441,64400.0
2006-03-16 11:00:00,26.82,26.88,26.77,26.83,55800.0,23.753,23.8061,23.7087,23.7618,55800.0
2006-03-16 11:10:00,26.82,26.9,26.81,26.86,48400.0,23.753,23.8238,23.7441,23.7884,48400.0
2006-03-16 11:20:00,26.86,26.86,26.82,26.83,64600.0,23.7884,23.7884,23.753,23.7618,64600.0
2006-03-16 11:30:00,26.83,26.88,26.75,26.8,180000.0,23.7618,23.8061,23.691,23.7353,180000.0
2006-03-16 11:40:00,26.8,26.84,26.78,26.8,57600.0,23.7353,23.7707,23.7175,23.7353,57600.0
2006-03-16 11:50:00,26.8,26.8,26.74,26.77,38600.0,23.7353,23.7353,23.6821,23.7087,38600.0
2006-03-16 12:00:00,26.77,26.82,26.75,26.82,84200.0,23.7087,23.753,23.691,23.753,84200.0
2006-03-16 12:10:00,26.83,26.84,26.77,26.79,61800.0,23.7618,23.7707,23.7087,23.7264,61800.0
2006-03-16 12:20:00,26.8,26.88,26.77,26.81,102800.0,23.7353,23.8061,23.7087,23.7441,102800.0
2006-03-16 12:30:00,26.82,26.83,26.77,26.81,25800.0,23.753,23.7618,23.7087,23.7441,25800.0
2006-03-16 12:40:00,26.81,26.81,26.77,26.77,23000.0,23.7441,23.7441,23.7087,23.7087,23000.0
2006-03-16 12:50:00,26.78,26.8,26.75,26.75,22200.0,23.7175,23.7353,23.691,23.691,22200.0
2006-03-16 13:00:00,26.76,26.76,26.68,26.71,71000.0,23.6998,23.6998,23.629,23.6556,71000.0
2006-03-16 13:10:00,26.72,26.77,26.71,26.75,68600.0,23.6644,23.7087,23.6556,23.691,68600.0
2006-03-16 13:20:00,26.75,26.83,26.75,26.83,40000.0,23.691,23.7618,23.691,23.7618,40000.0
2006-03-16 13:30:00,26.83,26.83,26.76,26.78,14400.0,23.7618,23.7618,23.6998,23.7175,14400.0
2006-03-16 13:40:00,26.77,26.78,26.73,26.75,52600.0,23.7087,23.7175,23.6733,23.691,52600.0
2006-03-16 13:50:00,26.76,26.77,26.65,26.7,93000.0,23.6998,23.7087,23.6024,23.6467,93000.0
2006-03-16 14:00:00,26.72,26.8,26.7,26.77,42600.0,23.6644,23.7353,23.6467,23.7087,42600.0
2006-03-16 14:10:00,26.77,26.77,26.74,26.74,17200.0,23.7087,23.7087,23.6821,23.6821,17200.0
2006-03-16 14:20:00,26.75,26.78,26.73,26.77,41200.0,23.691,23.7175,23.6733,23.7087,41200.0
2006-03-16 14:30:00,26.77,26.77,26.75,26.75,41400.0,23.7087,23.7087,23.691,23.691,41400.0
2006-03-16 14:40:00,26.75,26.75,26.73,26.73,92400.0,23.691,23.691,23.6733,23.6733,92400.0
2006-03-16 14:50:00,26.72,26.75,26.72,26.73,72600.0,23.6644,23.691,23.6644,23.6733,72600.0
2006-03-16 15:00:00,26.73,26.78,26.73,26.75,41800.0,23.6733,23.7175,23.6733,23.691,41800.0
2006-03-16 15:10:00,26.75,26.77,26.74,26.75,59200.0,23.691,23.7087,23.6821,23.691,59200.0
2006-03-16 15:20:00,26.75,26.82,26.73,26.74,202000.0,23.691,23.753,23.6733,23.6821,202000.0
2006-03-16 15:30:00,26.73,26.75,26.66,26.74,148400.0,23.6733,23.691,23.6113,23.6821,148400.0
2006-03-16 15:40:00,26.73,26.76,26.7,26.73,246000.0,23.6733,23.6998,23.6467,23.6733,246000.0
2006-03-16 15:50:00,26.74,26.75,26.58,26.58,235600.0,23.6821,23.691,23.5404,23.5404,235600.0
2006-03-17 09:30:00,26.76,26.8,26.56,26.58,1888600.0,23.6998,23.7353,23.5227,23.5404,1888600.0
2006-03-17 09:40:00,26.58,26.68,26.58,26.63,95400.0,23.5404,23.629,23.5404,23.5847,95400.0
2006-03-17 09:50:00,26.64,26.71,26.58,26.61,116400.0,23.5936,23.6556,23.5404,23.567,116400.0
2006-03-17 10:00:00,26.58,26.66,26.56,26.63,81400.0,23.5404,23.6113,23.5227,23.5847,81400.0
2006-03-17 10:10:00,26.63,26.66,26.63,26.65,70600.0,23.5847,23.6113,23.5847,23.6024,70600.0
2006-03-17 10:20:00,26.65,26.68,26.63,26.63,64200.0,23.6024,23.629,23.5847,23.5847,64200.0
2006-03-17 10:30:00,26.63,26.64,26.6,26.6,50200.0,23.5847,23.5936,23.5581,23.5581,50200.0
2006-03-17 10:40:00,26.6,26.65,26.57,26.6,71000.0,23.5581,23.6024,23.5316,23.5581,71000.0
2006-03-17 10:50:00,26.59,26.64,26.59,26.6,118400.0,23.5493,23.5936,23.5493,23.5581,118400.0
2006-03-17 11:00:00,26.61,26.65,26.59,26.61,37400.0,23.567,23.6024,23.5493,23.567,37400.0
2006-03-17 11:10:00,26.61,26.61,26.59,26.6,41400.0,23.567,23.567,23.5493,23.5581,41400.0
2006-03-17 11:20:00,26.61,26.62,26.6,26.61,23800.0,23.567,23.5758,23.5581,23.567,23800.0
2006-03-17 11:30:00,26.6,26.61,26.6,26.61,26000.0,23.5581,23.567,23.5581,23.567,26000.0
2006-03-17 11:40:00,26.61,26.61,26.61,26.61,23600.0,23.567,23.567,23.567,23.567,23600.0
2006-03-17 11:50:00,26.61,26.64,26.61,26.64,52800.0,23.567,23.5936,23.567,23.5936,52800.0
2006-03-17 12:00:00,26.63,26.7,26.63,26.7,23600.0,23.5847,23.6467,23.5847,23.6467,23600.0
2006-03-17 12:10:00,26.7,26.75,26.69,26.73,35600.0,23.6467,23.691,23.6378,23.6733,35600.0
2006-03-17 12:20:00,26.73,26.75,26.73,26.73,36000.0,23.6733,23.691,23.6733,23.6733,36000.0
2006-03-17 12:30:00,26.73,26.76,26.73,26.73,53200.0,23.6733,23.6998,23.6733,23.6733,53200.0
2006-03-17 12:40:00,26.73,26.74,26.72,26.73,102800.0,23.6733,23.6821,23.6644,23.6733,102800.0
2006-03-17 12:50:00,26.73,26.73,26.7,26.7,30400.0,23.6733,23.6733,23.6467,23.6467,30400.0
2006-03-17 13:00:00,26.72,26.72,26.7,26.71,27200.0,23.6644,23.6644,23.6467,23.6556,27200.0
2006-03-17 13:10:00,26.71,26.72,26.67,26.7,24000.0,23.6556,23.6644,23.6201,23.6467,24000.0
2006-03-17 13:20:00,26.7,26.7,26.65,26.65,80000.0,23.6467,23.6467,23.6024,23.6024,80000.0
2006-03-17 13:30:00,26.65,26.65,26.59,26.6,18400.0,23.6024,23.6024,23.5493,23.5581,18400.0
2006-03-17 13:40:00,26.6,26.61,26.59,26.61,34800.0,23.5581,23.567,23.5493,23.567,34800.0
2006-03-17 13:50:00,26.6,26.61,26.6,26.6,13800.0,23.5581,23.567,23.5581,23.5581,13800.0
2006-03-17 14:00:00,26.6,26.61,26.6,26.61,20600.0,23.5581,23.567,23.5581,23.567,20600.0
2006-03-17 14:10:00,26.61,26.61,26.57,26.57,28600.0,23.567,23.567,23.5316,23.5316,28600.0
2006-03-17 14:20:00,26.57,26.6,26.57,26.6,29600.0,23.5316,23.5581,23.5316,23.5581,29600.0
2006-03-17 14:30:00,26.6,26.63,26.6,26.61,50600.0,23.5581,23.5847,23.5581,23.567,50600.0
2006-03-17 14:40:00,26.62,26.64,26.61,26.63,39200.0,23.5758,23.5936,23.567,23.5847,39200.0
2006-03-17 14:50:00,26.63,26.64,26.63,26.63,52200.0,23.5847,23.5936,23.5847,23.5847,52200.0
2006-03-17 15:00:00,26.63,26.68,26.63,26.66,111600.0,23.5847,23.629,23.5847,23.6113,111600.0
2006-03-17 15:10:00,26.67,26.68,26.63,26.63,59800.0,23.6201,23.629,23.5847,23.5847,59800.0
2006-03-17 15:20:00,26.63,26.64,26.61,26.61,95200.0,23.5847,23.5936,23.567,23.567,95200.0
2006-03-17 15:30:00,26.61,26.61,26.57,26.58,72000.0,23.567,23.567,23.5316,23.5404,72000.0
2006-03-17 15:40:00,26.58,26.6,26.55,26.56,79000.0,23.5404,23.5581,23.5139,23.5227,79000.0
2006-03-17 15:50:00,26.56,26.63,26.55,26.63,118400.0,23.5227,23.5847,23.5139,23.5847,118400.0
2006-03-20 09:30:00,26.49,26.7,26.45,26.68,275000.0,23.4607,23.6467,23.4253,23.629,275000.0
2006-03-20 09:40:00,26.66,26.75,26.63,26.67,129200.0,23.6113,23.691,23.5847,23.6201,129200.0
2006-03-20 09:50:00,26.67,26.68,26.64,26.67,29200.0,23.6201,23.629,23.5936,23.6201,29200.0
2006-03-20 10:00:00,26.68,26.68,26.59,26.6,81200.0,23.629,23.629,23.5493,23.5581,81200.0
2006-03-20 10:10:00,26.58,26.6,26.52,26.56,106000.0,23.5404,23.5581,23.4873,23.5227,106000.0
2006-03-20 10:20:00,26.58,26.63,26.57,26.61,100200.0,23.5404,23.5847,23.5316,23.567,100200.0
2006-03-20 10:30:00,26.61,26.63,26.57,26.63,55200.0,23.567,23.5847,23.5316,23.5847,55200.0
2006-03-20 10:40:00,26.62,26.62,26.58,26.59,49800.0,23.5758,23.5758,23.5404,23.5493,49800.0
2006-03-20 10:50:00,26.59,26.59,26.51,26.54,69000.0,23.5493,23.5493,23.4784,23.505,69000.0
2006-03-20 11:00:00,26.54,26.55,26.45,26.47,88600.0,23.505,23.5139,23.4253,23.443,88600.0
2006-03-20 11:10:00,26.48,26.5,26.45,26.45,109600.0,23.4519,23.4696,23.4253,23.4253,109600.0
2006-03-20 11:20:00,26.45,26.46,26.39,26.4,44600.0,23.4253,23.4341,23.3721,23.381,44600.0
2006-03-20 11:30:00,26.39,26.5,26.37,26.5,97600.0,23.3721,23.4696,23.3544,23.4696,97600.0
2006-03-20 11:40:00,26.49,26.5,26.41,26.44,85600.0,23.4607,23.4696,23.3899,23.4164,85600.0
2006-03-20 11:50:00,26.46,26.46,26.42,26.45,22600.0,23.4341,23.4341,23.3987,23.4253,22600.0
2006-03-20 12:00:00,26.45,26.48,26.45,26.47,49000.0,23.4253,23.4519,23.4253,23.443,49000.0
2006-03-20 12:10:00,26.48,26.5,26.42,26.48,50000.0,23.4519,23.4696,23.3987,23.4519,50000.0
2006-03-20 12:20:00,26.48,26.5,26.43,26.43,26000.0,23.4519,23.4696,23.4076,23.4076,26000.0
2006-03-20 12:30:00,26.43,26.46,26.42,26.44,16200.0,23.4076,23.4341,23.3987,23.4164,16200.0
2006-03-20 12:40:00,26.44,26.5,26.43,26.49,26600.0,23.4164,23.4696,23.4076,23.4607,26600.0
2006-03-20 12:50:00,26.49,26.56,26.48,26.56,35600.0,23.4607,23.5227,23.4519,23.5227,35600.0
2006-03-20 13:00:00,26.57,26.57,26.53,26.54,13800.0,23.5316,23.5316,23.4961,23.505,13800.0
2006-03-20 13:10:00,26.53,26.55,26.53,26.55,32000.0,23.4961,23.5139,23.4961,23.5139,32000.0
2006-03-20 13:20:00,26.54,26.55,26.54,26.55,31800.0,23.505,23.5139,23.505,23.5139,31800.0
2006-03-20 13:30:00,26.55,26.59,26.43,26.45,71200.0,23.5139,23.5493,23.4076,23.4253,71200.0
2006-03-20 13:40:00,26.46,26.47,26.45,26.45,24000.0,23.4341,23.443,23.4253,23.4253,24000.0
2006-03-20 13:50:00,26.45,26.48,26.45,26.47,28000.0,23.4253,23.4519,23.4253,23.443,28000.0
2006-03-20 14:00:00,26.47,26.48,26.43,26.45,53400.0,23.443,23.4519,23.4076,23.4253,53400.0
2006-03-20 14:10:00,26.45,26.45,26.4,26.42,37200.0,23.4253,23.4253,23.381,23.3987,37200.0
2006-03-20 14:20:00,26.42,26.46,26.35,26.46,78800.0,23.3987,23.4341,23.3367,23.4341,78800.0
2006-03-20 14:30:00,26.46,26.48,26.45,26.48,67000.0,23.4341,23.4519,23.4253,23.4519,67000.0
2006-03-20 14:40:00,26.48,26.53,26.47,26.47,90000.0,23.4519,23.4961,23.443,23.443,90000.0
2006-03-20 14:50:00,26.47,26.49,26.38,26.38,69800.0,23.443,23.4607,23.3633,23.3633,69800.0
2006-03-20 15:00:00,26.39,26.43,26.38,26.43,117600.0,23.3721,23.4076,23.3633,23.4076,117600.0
2006-03-20 15:10:00,26.43,26.43,26.33,26.34,43800.0,23.4076,23.4076,23.319,23.3279,43800.0
2006-03-20 15:20:00,26.34,26.38,26.31,26.38,81800.0,23.3279,23.3633,23.3013,23.3633,81800.0
2006-03-20 15:30:00,26.38,26.48,26.38,26.47,170800.0,23.3633,23.4519,23.3633,23.443,170800.0
2006-03-20 15:40:00,26.47,26.53,26.45,26.46,165400.0,23.443,23.4961,23.4253,23.4341,165400.0
2006-03-20 15:50:00,26.46,26.48,26.4,26.4,86200.0,23.4341,23.4519,23.381,23.381,86200.0
2006-03-21 09:30:00,26.7,26.72,26.48,26.54,319200.0,23.6467,23.6644,23.4519,23.505,319200.0
2006-03-21 09:40:00,26.53,26.58,26.49,26.55,108400.0,23.4961,23.5404,23.4607,23.5139,108400.0
2006-03-21 09:50:00,26.55,26.59,26.52,26.55,180800.0,23.5139,23.5493,23.4873,23.5139,180800.0
2006-03-21 10:00:00,26.55,26.6,26.54,26.58,165000.0,23.5139,23.5581,23.505,23.5404,165000.0
2006-03-21 10:10:00,26.58,26.58,26.55,26.56,142000.0,23.5404,23.5404,23.5139,23.5227,142000.0
2006-03-21 10:20:00,26.56,26.57,26.54,26.57,96800.0,23.5227,23.5316,23.505,23.5316,96800.0
2006-03-21 10:30:00,26.57,26.64,26.57,26.64,134600.0,23.5316,23.5936,23.5316,23.5936,134600.0
2006-03-21 10:40:00,26.64,26.64,26.59,26.59,46600.0,23.5936,23.5936,23.5493,23.5493,46600.0
2006-03-21 10:50:00,26.6,26.66,26.6,26.66,72600.0,23.5581,23.6113,23.5581,23.6113,72600.0
2006-03-21 11:00:00,26.66,26.69,26.66,26.68,56000.0,23.6113,23.6378,23.6113,23.629,56000.0
2006-03-21 11:10:00,26.68,26.71,26.65,26.68,72600.0,23.629,23.6556,23.6024,23.629,72600.0
2006-03-21 11:20:00,26.68,26.8,26.68,26.78,59000.0,23.629,23.7353,23.629,23.7175,59000.0
2006-03-21 11:30:00,26.79,26.98,26.78,26.94,206400.0,23.7264,23.8947,23.7175,23.8593,206400.0
2006-03-21 11:40:00,26.94,27.1,26.93,27.08,175600.0,23.8593,24.001,23.8504,23.9832,175600.0
2006-03-21 11:50:00,27.07,27.11,27.04,27.07,63200.0,23.9744,24.0098,23.9478,23.9744,63200.0
2006-03-21 12:00:00,27.08,27.1,27.0,27.02,96800.0,23.9832,24.001,23.9124,23.9301,96800.0
2006-03-21 12:10:00,27.01,27.08,26.99,27.06,111000.0,23.9212,23.9832,23.9035,23.9655,111000.0
2006-03-21 12:20:00,27.06,27.06,27.0,27.01,40200.0,23.9655,23.9655,23.9124,23.9212,40200.0
2006-03-21 12:30:00,27.02,27.02,26.96,26.98,61600.0,23.9301,23.9301,23.877,23.8947,61600.0
2006-03-21 12:40:00,26.98,27.03,26.97,27.0,45400.0,23.8947,23.939,23.8858,23.9124,45400.0
2006-03-21 12:50:00,27.02,27.06,27.0,27.05,60400.0,23.9301,23.9655,23.9124,23.9567,60400.0
2006-03-21 13:00:00,27.05,27.05,27.01,27.03,62000.0,23.9567,23.9567,23.9212,23.939,62000.0
2006-03-21 13:10:00,27.03,27.05,27.02,27.03,23400.0,23.939,23.9567,23.9301,23.939,23400.0
2006-03-21 13:20:00,27.03,27.03,27.01,27.02,60600.0,23.939,23.939,23.9212,23.9301,60600.0
2006-03-21 13:30:00,27.02,27.03,27.01,27.02,35000.0,23.9301,23.939,23.9212,23.9301,35000.0
2006-03-21 13:40:00,27.02,27.03,26.9,26.96,109800.0,23.9301,23.939,23.8238,23.877,109800.0
2006-03-21 13:50:00,26.95,27.0,26.92,27.0,119800.0,23.8681,23.9124,23.8415,23.9124,119800.0
2006-03-21 14:00:00,27.0,27.02,26.98,27.0,71800.0,23.9124,23.9301,23.8947,23.9124,71800.0
2006-03-21 14:10:00,27.0,27.0,26.82,26.93,188800.0,23.9124,23.9124,23.753,23.8504,188800.0
2006-03-21 14:20:00,26.93,26.93,26.86,26.88,96000.0,23.8504,23.8504,23.7884,23.8061,96000.0
2006-03-21 14:30:00,26.88,26.88,26.8,26.8,57800.0,23.8061,23.8061,23.7353,23.7353,57800.0
2006-03-21 14:40:00,26.79,26.83,26.78,26.81,89400.0,23.7264,23.7618,23.7175,23.7441,89400.0
2006-03-21 14:50:00,26.81,26.85,26.8,26.8,143200.0,23.7441,23.7795,23.7353,23.7353,143200.0
2006-03-21 15:00:00,26.8,26.84,26.79,26.84,121800.0,23.7353,23.7707,23.7264,23.7707,121800.0
2006-03-21 15:10:00,26.84,26.88,26.81,26.88,111600.0,23.7707,23.8061,23.7441,23.8061,111600.0
2006-03-21 15:20:00,26.88,26.93,26.85,26.85,218600.0,23.8061,23.8504,23.7795,23.7795,218600.0
2006-03-21 15:30:00,26.85,26.89,26.8,26.83,124400.0,23.7795,23.815,23.7353,23.7618,124400.0
2006-03-21 15:40:00,26.83,26.93,26.81,26.93,177800.0,23.7618,23.8504,23.7441,23.8504,177800.0
2006-03-21 15:50:00,26.93,27.02,26.84,26.88,312200.0,23.8504,23.9301,23.7707,23.8061,312200.0
2006-03-22 09:30:00,26.58,26.75,26.53,26.56,141200.0,23.5404,23.691,23.4961,23.5227,141200.0
2006-03-22 09:40:00,26.57,26.57,26.39,26.42,134800.0,23.5316,23.5316,23.3721,23.3987,134800.0
2006-03-22 09:50:00,26.42,26.5,26.4,26.5,116400.0,23.3987,23.4696,23.381,23.4696,116400.0
2006-03-22 10:00:00,26.5,26.58,26.46,26.52,160400.0,23.4696,23.5404,23.4341,23.4873,160400.0
2006-03-22 10:10:00,26.52,26.64,26.52,26.61,141200.0,23.4873,23.5936,23.4873,23.567,141200.0
2006-03-22 10:20:00,26.61,26.64,26.54,26.59,78200.0,23.567,23.5936,23.505,23.5493,78200.0
2006-03-22 10:30:00,26.59,26.6,26.5,26.5,69400.0,23.5493,23.5581,23.4696,23.4696,69400.0
2006-03-22 10:40:00,26.5,26.6,26.49,26.54,56400.0,23.4696,23.5581,23.4607,23.505,56400.0
2006-03-22 10:50:00,26.53,26.53,26.49,26.5,72200.0,23.4961,23.4961,23.4607,23.4696,72200.0
2006-03-22 11:00:00,26.5,26.65,26.5,26.58,62200.0,23.4696,23.6024,23.4696,23.5404,62200.0
2006-03-22 11:10:00,26.58,26.61,26.52,26.59,26800.0,23.5404,23.567,23.4873,23.5493,26800.0
2006-03-22 11:20:00,26.6,26.75,26.56,26.56,121200.0,23.5581,23.691,23.5227,23.5227,121200.0
2006-03-22 11:30:00,26.56,26.61,26.55,26.58,104600.0,23.5227,23.567,23.5139,23.5404,104600.0
2006-03-22 11:40:00,26.57,26.58,26.55,26.57,21600.0,23.5316,23.5404,23.5139,23.5316,21600.0
2006-03-22 11:50:00,26.56,26.57,26.55,26.55,59200.0,23.5227,23.5316,23.5139,23.5139,59200.0
2006-03-22 12:00:00,26.55,26.6,26.55,26.59,33200.0,23.5139,23.5581,23.5139,23.5493,33200.0
2006-03-22 12:10:00,26.6,26.61,26.56,26.56,45600.0,23.5581,23.567,23.5227,23.5227,45600.0
2006-03-22 12:20:00,26.56,26.61,26.56,26.59,47800.0,23.5227,23.567,23.5227,23.5493,47800.0
2006-03-22 12:30:00,26.6,26.63,26.59,26.6,14200.0,23.5581,23.5847,23.5493,23.5581,14200.0
2006-03-22 12:40:00,26.61,26.66,26.6,26.65,41800.0,23.567,23.6113,23.5581,23.6024,41800.0
2006-03-22 12:50:00,26.65,26.67,26.65,26.65,24600.0,23.6024,23.6201,23.6024,23.6024,24600.0
2006-03-22 13:00:00,26.66,26.69,26.65,26.67,59200.0,23.6113,23.6378,23.6024,23.6201,59200.0
2006-03-22 13:10:00,26.67,26.75,26.67,26.75,66000.0,23.6201,23.691,23.6201,23.691,66000.0
2006-03-22 13:20:00,26.73,26.85,26.73,26.84,73200.0,23.6733,23.7795,23.6733,23.7707,73200.0
2006-03-22 13:30:00,26.84,26.92,26.82,26.82,58800.0,23.7707,23.8415,23.753,23.753,58800.0
2006-03-22 13:40:00,26.82,26.89,26.8,26.86,80600.0,23.753,23.815,23.7353,23.7884,80600.0
2006-03-22 13:50:00,26.86,26.91,26.85,26.89,90400.0,23.7884,23.8327,23.7795,23.815,90400.0
2006-03-22 14:00:00,26.89,26.95,26.85,26.85,99000.0,23.815,23.8681,23.7795,23.7795,99000.0
2006-03-22 14:10:00,26.86,26.86,26.84,26.86,77600.0,23.7884,23.7884,23.7707,23.7884,77600.0
2006-03-22 14:20:00,26.84,26.9,26.84,26.89,81200.0,23.7707,23.8238,23.7707,23.815,81200.0
2006-03-22 14:30:00,26.9,26.9,26.79,26.79,30800.0,23.8238,23.8238,23.7264,23.7264,30800.0
2006-03-22 14:40:00,26.79,26.79,26.77,26.78,40400.0,23.7264,23.7264,23.7087,23.7175,40400.0
2006-03-22 14:50:00,26.79,26.9,26.78,26.89,46800.0,23.7264,23.8238,23.7175,23.815,46800.0
2006-03-22 15:00:00,26.88,26.89,26.82,26.83,75800.0,23.8061,23.815,23.753,23.7618,75800.0
2006-03-22 15:10:00,26.82,26.89,26.82,26.87,35800.0,23.753,23.815,23.753,23.7973,35800.0
2006-03-22 15:20:00,26.87,26.89,26.84,26.86,49200.0,23.7973,23.815,23.7707,23.7884,49200.0
2006-03-22 15:30:00,26.86,26.87,26.83,26.87,50800.0,23.7884,23.7973,23.7618,23.7973,50800.0
2006-03-22 15:40:00,26.88,26.97,26.86,26.97,170600.0,23.8061,23.8858,23.7884,23.8858,170600.0
2006-03-22 15:50:00,26.97,27.0,26.82,26.83,107200.0,23.8858,23.9124,23.753,23.7618,107200.0
2006-03-23 09:30:00,26.67,26.72,26.56,26.62,209400.0,23.6201,23.6644,23.5227,23.5758,209400.0
2006-03-23 09:40:00,26.6,26.62,26.48,26.59,116800.0,23.5581,23.5758,23.4519,23.5493,116800.0
2006-03-23 09:50:00,26.59,26.62,26.5,26.61,109800.0,23.5493,23.5758,23.4696,23.567,109800.0
2006-03-23 10:00:00,26.59,26.62,26.5,26.53,107600.0,23.5493,23.5758,23.4696,23.4961,107600.0
2006-03-23 10:10:00,26.53,26.55,26.44,26.48,90200.0,23.4961,23.5139,23.4164,23.4519,90200.0
2006-03-23 10:20:00,26.47,26.48,26.38,26.44,72200.0,23.443,23.4519,23.3633,23.4164,72200.0
2006-03-23 10:30:00,26.45,26.46,26.3,26.33,122800.0,23.4253,23.4341,23.2924,23.319,122800.0
2006-03-23 10:40:00,26.32,26.32,26.28,26.31,42400.0,23.3102,23.3102,23.2747,23.3013,42400.0
2006-03-23 10:50:00,26.3,26.36,26.29,26.32,28200.0,23.2924,23.3456,23.2836,23.3102,28200.0
2006-03-23 11:00:00,26.31,26.36,26.28,26.36,37600.0,23.3013,23.3456,23.2747,23.3456,37600.0
2006-03-23 11:10:00,26.36,26.5,26.36,26.49,84200.0,23.3456,23.4696,23.3456,23.4607,84200.0
2006-03-23 11:20:00,26.48,26.5,26.44,26.48,21200.0,23.4519,23.4696,23.4164,23.4519,21200.0
2006-03-23 11:30:00,26.47,26.53,26.47,26.5,52400.0,23.443,23.4961,23.443,23.4696,52400.0
2006-03-23 11:40:00,26.52,26.52,26.45,26.46,51000.0,23.4873,23.4873,23.4253,23.4341,51000.0
2006-03-23 11:50:00,26.47,26.51,26.47,26.48,48400.0,23.443,23.4784,23.443,23.4519,48400.0
2006-03-23 12:00:00,26.48,26.5,26.43,26.43,50800.0,23.4519,23.4696,23.4076,23.4076,50800.0
2006-03-23 12:10:00,26.42,26.43,26.36,26.36,69200.0,23.3987,23.4076,23.3456,23.3456,69200.0
2006-03-23 12:20:00,26.36,26.4,26.35,26.36,61800.0,23.3456,23.381,23.3367,23.3456,61800.0
2006-03-23 12:30:00,26.37,26.4,26.36,26.4,16200.0,23.3544,23.381,23.3456,23.381,16200.0
2006-03-23 12:40:00,26.4,26.49,26.4,26.43,33000.0,23.381,23.4607,23.381,23.4076,33000.0
2006-03-23 12:50:00,26.47,26.47,26.42,26.43,50200.0,23.443,23.443,23.3987,23.4076,50200.0
2006-03-23 13:00:00,26.43,26.47,26.43,26.46,28200.0,23.4076,23.443,23.4076,23.4341,28200.0
2006-03-23 13:10:00,26.46,26.46,26.4,26.43,43800.0,23.4341,23.4341,23.381,23.4076,43800.0
2006-03-23 13:20:00,26.43,26.47,26.43,26.45,36000.0,23.4076,23.443,23.4076,23.4253,36000.0
2006-03-23 13:30:00,26.45,26.45,26.41,26.43,32600.0,23.4253,23.4253,23.3899,23.4076,32600.0
2006-03-23 13:40:00,26.43,26.48,26.43,26.46,77800.0,23.4076,23.4519,23.4076,23.4341,77800.0
2006-03-23 13:50:00,26.46,26.5,26.45,26.48,45400.0,23.4341,23.4696,23.4253,23.4519,45400.0
2006-03-23 14:00:00,26.49,26.5,26.45,26.46,54400.0,23.4607,23.4696,23.4253,23.4341,54400.0
2006-03-23 14:10:00,26.46,26.46,26.43,26.45,33200.0,23.4341,23.4341,23.4076,23.4253,33200.0
2006-03-23 14:20:00,26.45,26.5,26.43,26.45,60400.0,23.4253,23.4696,23.4076,23.4253,60400.0
2006-03-23 14:30:00,26.45,26.45,26.41,26.43,121400.0,23.4253,23.4253,23.3899,23.4076,121400.0
2006-03-23 14:40:00,26.43,26.43,26.4,26.43,87600.0,23.4076,23.4076,23.381,23.4076,87600.0
2006-03-23 14:50:00,26.43,26.43,26.4,26.41,205400.0,23.4076,23.4076,23.381,23.3899,205400.0
2006-03-23 15:00:00,26.41,26.42,26.37,26.39,117000.0,23.3899,23.3987,23.3544,23.3721,117000.0
2006-03-23 15:10:00,26.39,26.41,26.38,26.4,93600.0,23.3721,23.3899,23.3633,23.381,93600.0
2006-03-23 15:20:00,26.4,26.42,26.39,26.4,153800.0,23.381,23.3987,23.3721,23.381,153800.0
2006-03-23 15:30:00,26.4,26.4,26.39,26.4,86000.0,23.381,23.381,23.3721,23.381,86000.0
2006-03-23 15:40:00,26.4,26.4,26.36,26.39,96200.0,23.381,23.381,23.3456,23.3721,96200.0
2006-03-23 15:50:00,26.39,26.4,26.35,26.39,120600.0,23.3721,23.381,23.3367,23.3721,120600.0
2006-03-24 09:30:00,26.48,26.5,26.28,26.29,142800.0,23.4519,23.4696,23.2747,23.2836,142800.0
2006-03-24 09:40:00,26.29,26.31,26.11,26.13,182000.0,23.2836,23.3013,23.1242,23.1419,182000.0
2006-03-24 09:50:00,26.13,26.25,26.03,26.06,86600.0,23.1419,23.2482,23.0533,23.0799,86600.0
2006-03-24 10:00:00,26.06,26.21,26.06,26.2,114200.0,23.0799,23.2127,23.0799,23.2039,114200.0
2006-03-24 10:10:00,26.21,26.3,26.21,26.28,107600.0,23.2127,23.2924,23.2127,23.2747,107600.0
2006-03-24 10:20:00,26.29,26.37,26.15,26.31,130400.0,23.2836,23.3544,23.1596,23.3013,130400.0
2006-03-24 10:30:00,26.3,26.39,26.28,26.3,53200.0,23.2924,23.3721,23.2747,23.2924,53200.0
2006-03-24 10:40:00,26.3,26.35,26.24,26.31,80000.0,23.2924,23.3367,23.2393,23.3013,80000.0
2006-03-24 10:50:00,26.3,26.31,26.25,26.27,29400.0,23.2924,23.3013,23.2482,23.2659,29400.0
2006-03-24 11:00:00,26.27,26.28,26.21,26.21,95200.0,23.2659,23.2747,23.2127,23.2127,95200.0
2006-03-24 11:10:00,26.21,26.25,26.13,26.24,37400.0,23.2127,23.2482,23.1419,23.2393,37400.0
2006-03-24 11:20:00,26.24,26.25,26.22,26.23,50400.0,23.2393,23.2482,23.2216,23.2304,50400.0
2006-03-24 11:30:00,26.23,26.24,26.15,26.18,71400.0,23.2304,23.2393,23.1596,23.1862,71400.0
2006-03-24 11:40:00,26.18,26.23,26.18,26.19,25600.0,23.1862,23.2304,23.1862,23.195,25600.0
2006-03-24 11:50:00,26.19,26.22,26.19,26.21,30200.0,23.195,23.2216,23.195,23.2127,30200.0
2006-03-24 12:00:00,26.21,26.24,26.21,26.23,52800.0,23.2127,23.2393,23.2127,23.2304,52800.0
2006-03-24 12:10:00,26.23,26.25,26.21,26.24,43600.0,23.2304,23.2482,23.2127,23.2393,43600.0
2006-03-24 12:20:00,26.24,26.24,26.23,26.23,29800.0,23.2393,23.2393,23.2304,23.2304,29800.0
2006-03-24 12:30:00,26.23,26.23,26.18,26.2,57000.0,23.2304,23.2304,23.1862,23.2039,57000.0
2006-03-24 12:40:00,26.2,26.2,26.15,26.18,59800.0,23.2039,23.2039,23.1596,23.1862,59800.0
2006-03-24 12:50:00,26.16,26.18,26.13,26.14,43200.0,23.1684,23.1862,23.1419,23.1507,43200.0
2006-03-24 13:00:00,26.14,26.17,26.1,26.16,61000.0,23.1507,23.1773,23.1153,23.1684,61000.0
2006-03-24 13:10:00,26.15,26.17,26.1,26.11,57800.0,23.1596,23.1773,23.1153,23.1242,57800.0
2006-03-24 13:20:00,26.11,26.11,26.0,26.06,56800.0,23.1242,23.1242,23.0267,23.0799,56800.0
2006-03-24 13:30:00,26.06,26.1,26.04,26.04,77200.0,23.0799,23.1153,23.0622,23.0622,77200.0
2006-03-24 13:40:00,26.04,26.09,26.04,26.05,52000.0,23.0622,23.1065,23.0622,23.071,52000.0
2006-03-24 13:50:00,26.05,26.12,26.05,26.1,86800.0,23.071,23.133,23.071,23.1153,86800.0
2006-03-24 14:00:00,26.1,26.1,26.01,26.02,51400.0,23.1153,23.1153,23.0356,23.0445,51400.0
2006-03-24 14:10:00,26.03,26.12,26.02,26.1,58600.0,23.0533,23.133,23.0445,23.1153,58600.0
2006-03-24 14:20:00,26.1,26.11,26.08,26.08,25600.0,23.1153,23.1242,23.0976,23.0976,25600.0
2006-03-24 14:30:00,26.07,26.08,26.03,26.08,18600.0,23.0887,23.0976,23.0533,23.0976,18600.0
2006-03-24 14:40:00,26.07,26.24,26.07,26.21,47600.0,23.0887,23.2393,23.0887,23.2127,47600.0
2006-03-24 14:50:00,26.2,26.23,26.19,26.19,32800.0,23.2039,23.2304,23.195,23.195,32800.0
2006-03-24 15:00:00,26.2,26.2,26.16,26.16,76400.0,23.2039,23.2039,23.1684,23.1684,76400.0
2006-03-24 15:10:00,26.17,26.25,26.16,26.2,121600.0,23.1773,23.2482,23.1684,23.2039,121600.0
2006-03-24 15:20:00,26.21,26.22,26.13,26.14,94600.0,23.2127,23.2216,23.1419,23.1507,94600.0
2006-03-24 15:30:00,26.15,26.23,26.13,26.22,71000.0,23.1596,23.2304,23.1419,23.2216,71000.0
2006-03-24 15:40:00,26.22,26.28,26.21,26.26,107400.0,23.2216,23.2747,23.2127,23.257,107400.0
2006-03-24 15:50:00,26.25,26.25,26.17,26.18,117800.0,23.2482,23.2482,23.1773,23.1862,117800.0
2006-03-27 09:30:00,26.08,26.1,25.83,25.85,238400.0,23.0976,23.1153,22.8762,22.8939,238400.0
2006-03-27 09:40:00,25.85,26.0,25.82,25.98,96400.0,22.8939,23.0267,22.8673,23.009,96400.0
2006-03-27 09:50:00,25.97,26.0,25.92,25.98,162000.0,23.0002,23.0267,22.9559,23.009,162000.0
2006-03-27 10:00:00,25.98,26.0,25.91,25.91,137600.0,23.009,23.0267,22.947,22.947,137600.0
2006-03-27 10:10:00,25.9,25.96,25.9,25.9,110600.0,22.9382,22.9913,22.9382,22.9382,110600.0
2006-03-27 10:20:00,25.92,26.0,25.92,25.95,84600.0,22.9559,23.0267,22.9559,22.9825,84600.0
2006-03-27 10:30:00,25.95,26.02,25.93,26.01,43800.0,22.9825,23.0445,22.9648,23.0356,43800.0
2006-03-27 10:40:00,26.02,26.03,26.0,26.0,69600.0,23.0445,23.0533,23.0267,23.0267,69600.0
2006-03-27 10:50:00,26.0,26.0,25.99,26.0,51000.0,23.0267,23.0267,23.0179,23.0267,51000.0
2006-03-27 11:00:00,26.0,26.0,25.86,25.88,107200.0,23.0267,23.0267,22.9028,22.9205,107200.0
2006-03-27 11:10:00,25.88,25.9,25.88,25.89,23400.0,22.9205,22.9382,22.9205,22.9293,23400.0
2006-03-27 11:20:00,25.9,25.93,25.89,25.93,70800.0,22.9382,22.9648,22.9293,22.9648,70800.0
2006-03-27 11:30:00,25.93,25.96,25.92,25.94,33200.0,22.9648,22.9913,22.9559,22.9736,33200.0
2006-03-27 11:40:00,25.95,25.99,25.94,25.98,32000.0,22.9825,23.0179,22.9736,23.009,32000.0
2006-03-27 11:50:00,25.98,26.0,25.95,25.95,33200.0,23.009,23.0267,22.9825,22.9825,33200.0
2006-03-27 12:00:00,25.93,25.95,25.93,25.94,57000.0,22.9648,22.9825,22.9648,22.9736,57000.0
2006-03-27 12:10:00,25.94,25.96,25.94,25.95,24000.0,22.9736,22.9913,22.9736,22.9825,24000.0
2006-03-27 12:20:00,25.95,25.99,25.95,25.99,30600.0,22.9825,23.0179,22.9825,23.0179,30600.0
2006-03-27 12:30:00,25.99,26.0,25.97,26.0,147600.0,23.0179,23.0267,23.0002,23.0267,147600.0
2006-03-27 12:40:00,26.0,26.02,25.99,26.0,79600.0,23.0267,23.0445,23.0179,23.0267,79600.0
2006-03-27 12:50:00,26.0,26.0,25.97,25.99,62600.0,23.0267,23.0267,23.0002,23.0179,62600.0
2006-03-27 13:00:00,26.0,26.0,25.99,26.0,94600.0,23.0267,23.0267,23.0179,23.0267,94600.0
2006-03-27 13:10:00,26.0,26.0,25.98,26.0,49600.0,23.0267,23.0267,23.009,23.0267,49600.0
2006-03-27 13:20:00,26.0,26.0,25.93,25.93,65800.0,23.0267,23.0267,22.9648,22.9648,65800.0
2006-03-27 13:30:00,25.93,26.0,25.92,25.92,79600.0,22.9648,23.0267,22.9559,22.9559,79600.0
2006-03-27 13:40:00,25.93,25.93,25.92,25.92,14400.0,22.9648,22.9648,22.9559,22.9559,14400.0
2006-03-27 13:50:00,25.92,25.97,25.92,25.97,47600.0,22.9559,23.0002,22.9559,23.0002,47600.0
2006-03-27 14:00:00,25.97,25.99,25.97,25.99,28600.0,23.0002,23.0179,23.0002,23.0179,28600.0
2006-03-27 14:10:00,25.99,26.0,25.98,25.99,56400.0,23.0179,23.0267,23.009,23.0179,56400.0
2006-03-27 14:20:00,25.99,26.0,25.96,25.96,112400.0,23.0179,23.0267,22.9913,22.9913,112400.0
2006-03-27 14:30:00,25.96,26.03,25.96,26.03,79000.0,22.9913,23.0533,22.9913,23.0533,79000.0
2006-03-27 14:40:00,26.03,26.03,25.93,25.94,63800.0,23.0533,23.0533,22.9648,22.9736,63800.0
2006-03-27 14:50:00,25.93,25.98,25.93,25.97,67600.0,22.9648,23.009,22.9648,23.0002,67600.0
2006-03-27 15:00:00,25.98,26.0,25.95,26.0,170400.0,23.009,23.0267,22.9825,23.0267,170400.0
2006-03-27 15:10:00,26.0,26.01,25.98,25.99,81000.0,23.0267,23.0356,23.009,23.0179,81000.0
2006-03-27 15:20:00,25.99,25.99,25.94,25.95,122400.0,23.0179,23.0179,22.9736,22.9825,122400.0
2006-03-27 15:30:00,25.94,25.95,25.91,25.91,100800.0,22.9736,22.9825,22.947,22.947,100800.0
2006-03-27 15:40:00,25.91,25.91,25.86,25.91,147000.0,22.947,22.947,22.9028,22.947,147000.0
2006-03-27 15:50:00,25.9,25.94,25.87,25.94,120000.0,22.9382,22.9736,22.9116,22.9736,120000.0
2006-03-28 09:30:00,25.95,26.11,25.91,25.93,81600.0,22.9825,23.1242,22.947,22.9648,81600.0
2006-03-28 09:40:00,25.93,25.93,25.89,25.89,64200.0,22.9648,22.9648,22.9293,22.9293,64200.0
2006-03-28 09:50:00,25.88,25.89,25.86,25.86,82000.0,22.9205,22.9293,22.9028,22.9028,82000.0
2006-03-28 10:00:00,25.86,25.88,25.8,25.87,78800.0,22.9028,22.9205,22.8496,22.9116,78800.0
2006-03-28 10:10:00,25.87,25.9,25.84,25.9,33800.0,22.9116,22.9382,22.885,22.9382,33800.0
2006-03-28 10:20:00,25.89,25.96,25.8,25.81,129600.0,22.9293,22.9913,22.8496,22.8585,129600.0
2006-03-28 10:30:00,25.8,25.85,25.8,25.82,19800.0,22.8496,22.8939,22.8496,22.8673,19800.0
2006-03-28 10:40:00,25.82,25.86,25.82,25.86,66800.0,22.8673,22.9028,22.8673,22.9028,66800.0
2006-03-28 10:50:00,25.85,25.87,25.76,25.76,53600.0,22.8939,22.9116,22.8142,22.8142,53600.0
2006-03-28 11:00:00,25.76,25.82,25.71,25.82,61400.0,22.8142,22.8673,22.7699,22.8673,61400.0
2006-03-28 11:10:00,25.81,25.83,25.77,25.83,41000.0,22.8585,22.8762,22.823,22.8762,41000.0
2006-03-28 11:20:00,25.81,25.82,25.8,25.81,34000.0,22.8585,22.8673,22.8496,22.8585,34000.0
2006-03-28 11:30:00,25.81,25.84,25.81,25.83,35600.0,22.8585,22.885,22.8585,22.8762,35600.0
2006-03-28 11:40:00,25.82,25.85,25.82,25.83,38600.0,22.8673,22.8939,22.8673,22.8762,38600.0
2006-03-28 11:50:00,25.83,25.83,25.8,25.8,30600.0,22.8762,22.8762,22.8496,22.8496,30600.0
2006-03-28 12:00:00,25.8,25.81,25.8,25.81,22800.0,22.8496,22.8585,22.8496,22.8585,22800.0
2006-03-28 12:10:00,25.81,25.93,25.81,25.92,62400.0,22.8585,22.9648,22.8585,22.9559,62400.0
2006-03-28 12:20:00,25.93,26.03,25.92,25.98,81000.0,22.9648,23.0533,22.9559,23.009,81000.0
2006-03-28 12:30:00,25.98,25.98,25.9,25.9,48000.0,23.009,23.009,22.9382,22.9382,48000.0
2006-03-28 12:40:00,25.9,25.93,25.88,25.88,55600.0,22.9382,22.9648,22.9205,22.9205,55600.0
2006-03-28 12:50:00,25.88,25.88,25.86,25.87,36400.0,22.9205,22.9205,22.9028,22.9116,36400.0
2006-03-28 13:00:00,25.87,25.88,25.86,25.88,15000.0,22.9116,22.9205,22.9028,22.9205,15000.0
2006-03-28 13:10:00,25.88,25.89,25.87,25.88,24200.0,22.9205,22.9293,22.9116,22.9205,24200.0
2006-03-28 13:20:00,25.88,25.88,25.85,25.88,66600.0,22.9205,22.9205,22.8939,22.9205,66600.0
2006-03-28 13:30:00,25.88,25.88,25.85,25.86,53400.0,22.9205,22.9205,22.8939,22.9028,53400.0
2006-03-28 13:40:00,25.86,25.9,25.84,25.86,64800.0,22.9028,22.9382,22.885,22.9028,64800.0
2006-03-28 13:50:00,25.87,25.88,25.85,25.88,38200.0,22.9116,22.9205,22.8939,22.9205,38200.0
2006-03-28 14:00:00,25.87,25.87,25.83,25.83,49000.0,22.9116,22.9116,22.8762,22.8762,49000.0
2006-03-28 14:10:00,25.84,25.85,25.73,25.75,92600.0,22.885,22.8939,22.7876,22.8053,92600.0
2006-03-28 14:20:00,25.73,25.79,25.65,25.74,93000.0,22.7876,22.8408,22.7168,22.7965,93000.0
2006-03-28 14:30:00,25.73,25.78,25.68,25.75,90200.0,22.7876,22.8319,22.7433,22.8053,90200.0
2006-03-28 14:40:00,25.75,25.79,25.68,25.72,138000.0,22.8053,22.8408,22.7433,22.7788,138000.0
2006-03-28 14:50:00,25.71,25.75,25.71,25.73,59800.0,22.7699,22.8053,22.7699,22.7876,59800.0
2006-03-28 15:00:00,25.73,25.75,25.63,25.68,75600.0,22.7876,22.8053,22.6991,22.7433,75600.0
2006-03-28 15:10:00,25.68,25.77,25.68,25.75,178600.0,22.7433,22.823,22.7433,22.8053,178600.0
2006-03-28 15:20:00,25.74,25.83,25.73,25.83,183600.0,22.7965,22.8762,22.7876,22.8762,183600.0
2006-03-28 15:30:00,25.83,25.86,25.83,25.86,182600.0,22.8762,22.9028,22.8762,22.9028,182600.0
2006-03-28 15:40:00,25.86,25.86,25.72,25.75,191800.0,22.9028,22.9028,22.7788,22.8053,191800.0
2006-03-28 15:50:00,25.75,25.79,25.73,25.75,187000.0,22.8053,22.8408,22.7876,22.8053,187000.0
2006-03-29 09:30:00,25.75,25.88,25.68,25.82,99400.0,22.8053,22.9205,22.7433,22.8673,99400.0
2006-03-29 09:40:00,25.84,25.93,25.81,25.89,80800.0,22.885,22.9648,22.8585,22.9293,80800.0
2006-03-29 09:50:00,25.91,25.99,25.88,25.97,58800.0,22.947,23.0179,22.9205,23.0002,58800.0
2006-03-29 10:00:00,25.97,26.0,25.97,25.97,83200.0,23.0002,23.0267,23.0002,23.0002,83200.0
2006-03-29 10:10:00,25.97,26.04,25.96,26.0,67000.0,23.0002,23.0622,22.9913,23.0267,67000.0
2006-03-29 10:20:00,26.0,26.05,25.97,26.04,92200.0,23.0267,23.071,23.0002,23.0622,92200.0
2006-03-29 10:30:00,26.04,26.04,25.98,25.98,32600.0,23.0622,23.0622,23.009,23.009,32600.0
2006-03-29 10:40:00,26.0,26.08,26.0,26.05,52600.0,23.0267,23.0976,23.0267,23.071,52600.0
2006-03-29 10:50:00,26.05,26.06,26.01,26.04,49200.0,23.071,23.0799,23.0356,23.0622,49200.0
2006-03-29 11:00:00,26.05,26.14,26.05,26.13,155000.0,23.071,23.1507,23.071,23.1419,155000.0
2006-03-29 11:10:00,26.13,26.25,26.13,26.21,65600.0,23.1419,23.2482,23.1419,23.2127,65600.0
2006-03-29 11:20:00,26.21,26.25,26.21,26.25,74200.0,23.2127,23.2482,23.2127,23.2482,74200.0
2006-03-29 11:30:00,26.25,26.35,26.25,26.3,180400.0,23.2482,23.3367,23.2482,23.2924,180400.0
2006-03-29 11:40:00,26.31,26.49,26.31,26.48,56600.0,23.3013,23.4607,23.3013,23.4519,56600.0
2006-03-29 11:50:00,26.48,26.5,26.41,26.47,49600.0,23.4519,23.4696,23.3899,23.443,49600.0
2006-03-29 12:00:00,26.46,26.5,26.46,26.48,194200.0,23.4341,23.4696,23.4341,23.4519,194200.0
2006-03-29 12:10:00,26.48,26.52,26.48,26.51,46000.0,23.4519,23.4873,23.4519,23.4784,46000.0
2006-03-29 12:20:00,26.51,26.52,26.48,26.48,38600.0,23.4784,23.4873,23.4519,23.4519,38600.0
2006-03-29 12:30:00,26.48,26.5,26.44,26.44,40000.0,23.4519,23.4696,23.4164,23.4164,40000.0
2006-03-29 12:40:00,26.43,26.49,26.43,26.47,37400.0,23.4076,23.4607,23.4076,23.443,37400.0
2006-03-29 12:50:00,26.47,26.48,26.43,26.45,27800.0,23.443,23.4519,23.4076,23.4253,27800.0
2006-03-29 13:00:00,26.47,26.52,26.47,26.49,19600.0,23.443,23.4873,23.443,23.4607,19600.0
2006-03-29 13:10:00,26.49,26.71,26.47,26.71,105800.0,23.4607,23.6556,23.443,23.6556,105800.0
2006-03-29 13:20:00,26.68,26.68,26.59,26.63,82200.0,23.629,23.629,23.5493,23.5847,82200.0
2006-03-29 13:30:00,26.64,26.65,26.6,26.6,87200.0,23.5936,23.6024,23.5581,23.5581,87200.0
2006-03-29 13:40:00,26.6,26.64,26.59,26.62,57800.0,23.5581,23.5936,23.5493,23.5758,57800.0
2006-03-29 13:50:00,26.61,26.66,26.61,26.64,52800.0,23.567,23.6113,23.567,23.5936,52800.0
2006-03-29 14:00:00,26.64,26.68,26.63,26.68,49200.0,23.5936,23.629,23.5847,23.629,49200.0
2006-03-29 14:10:00,26.68,26.68,26.57,26.58,114600.0,23.629,23.629,23.5316,23.5404,114600.0
2006-03-29 14:20:00,26.56,26.57,26.52,26.53,64600.0,23.5227,23.5316,23.4873,23.4961,64600.0
2006-03-29 14:30:00,26.54,26.56,26.43,26.5,108600.0,23.505,23.5227,23.4076,23.4696,108600.0
2006-03-29 14:40:00,26.5,26.55,26.49,26.5,31000.0,23.4696,23.5139,23.4607,23.4696,31000.0
2006-03-29 14:50:00,26.5,26.58,26.5,26.58,43400.0,23.4696,23.5404,23.4696,23.5404,43400.0
2006-03-29 15:00:00,26.58,26.63,26.56,26.6,117800.0,23.5404,23.5847,23.5227,23.5581,117800.0
2006-03-29 15:10:00,26.6,26.67,26.58,26.63,64000.0,23.5581,23.6201,23.5404,23.5847,64000.0
2006-03-29 15:20:00,26.64,26.68,26.63,26.63,64400.0,23.5936,23.629,23.5847,23.5847,64400.0
2006-03-29 15:30:00,26.63,26.67,26.56,26.56,146200.0,23.5847,23.6201,23.5227,23.5227,146200.0
2006-03-29 15:40:00,26.56,26.61,26.56,26.61,164800.0,23.5227,23.567,23.5227,23.567,164800.0
2006-03-29 15:50:00,26.61,26.61,26.47,26.5,286600.0,23.567,23.567,23.443,23.4696,286600.0
2006-03-30 09:30:00,26.34,26.4,26.19,26.29,351200.0,23.3279,23.381,23.195,23.2836,351200.0
2006-03-30 09:40:00,26.3,26.3,26.18,26.18,74600.0,23.2924,23.2924,23.1862,23.1862,74600.0
2006-03-30 09:50:00,26.18,26.31,26.16,26.16,115600.0,23.1862,23.3013,23.1684,23.1684,115600.0
2006-03-30 10:00:00,26.16,26.45,26.16,26.42,56400.0,23.1684,23.4253,23.1684,23.3987,56400.0
2006-03-30 10:10:00,26.42,26.54,26.39,26.49,71400.0,23.3987,23.505,23.3721,23.4607,71400.0
2006-03-30 10:20:00,26.5,26.56,26.48,26.48,40800.0,23.4696,23.5227,23.4519,23.4519,40800.0
2006-03-30 10:30:00,26.48,26.48,26.41,26.47,43800.0,23.4519,23.4519,23.3899,23.443,43800.0
2006-03-30 10:40:00,26.47,26.64,26.44,26.64,54400.0,23.443,23.5936,23.4164,23.5936,54400.0
2006-03-30 10:50:00,26.64,26.64,26.47,26.47,66200.0,23.5936,23.5936,23.443,23.443,66200.0
2006-03-30 11:00:00,26.49,26.49,26.35,26.37,21200.0,23.4607,23.4607,23.3367,23.3544,21200.0
2006-03-30 11:10:00,26.35,26.35,26.31,26.32,20000.0,23.3367,23.3367,23.3013,23.3102,20000.0
2006-03-30 11:20:00,26.34,26.45,26.34,26.45,26000.0,23.3279,23.4253,23.3279,23.4253,26000.0
2006-03-30 11:30:00,26.42,26.48,26.42,26.44,24200.0,23.3987,23.4519,23.3987,23.4164,24200.0
2006-03-30 11:40:00,26.44,26.54,26.44,26.51,13800.0,23.4164,23.505,23.4164,23.4784,13800.0
2006-03-30 11:50:00,26.5,26.5,26.4,26.42,29000.0,23.4696,23.4696,23.381,23.3987,29000.0
2006-03-30 12:00:00,26.45,26.5,26.45,26.49,10000.0,23.4253,23.4696,23.4253,23.4607,10000.0
2006-03-30 12:10:00,26.49,26.5,26.45,26.45,9600.0,23.4607,23.4696,23.4253,23.4253,9600.0
2006-03-30 12:20:00,26.44,26.47,26.4,26.4,24600.0,23.4164,23.443,23.381,23.381,24600.0
2006-03-30 12:30:00,26.39,26.41,26.34,26.35,25800.0,23.3721,23.3899,23.3279,23.3367,25800.0
2006-03-30 12:40:00,26.35,26.35,26.27,26.28,34000.0,23.3367,23.3367,23.2659,23.2747,34000.0
2006-03-30 12:50:00,26.27,26.32,26.25,26.29,23600.0,23.2659,23.3102,23.2482,23.2836,23600.0
2006-03-30 13:00:00,26.29,26.31,26.27,26.31,16800.0,23.2836,23.3013,23.2659,23.3013,16800.0
2006-03-30 13:10:00,26.31,26.34,26.27,26.34,51400.0,23.3013,23.3279,23.2659,23.3279,51400.0
2006-03-30 13:20:00,26.34,26.38,26.33,26.35,19400.0,23.3279,23.3633,23.319,23.3367,19400.0
2006-03-30 13:30:00,26.35,26.4,26.34,26.38,40400.0,23.3367,23.381,23.3279,23.3633,40400.0
2006-03-30 13:40:00,26.37,26.38,26.35,26.35,23600.0,23.3544,23.3633,23.3367,23.3367,23600.0
2006-03-30 13:50:00,26.35,26.36,26.32,26.32,16800.0,23.3367,23.3456,23.3102,23.3102,16800.0
2006-03-30 14:00:00,26.32,26.39,26.32,26.34,42200.0,23.3102,23.3721,23.3102,23.3279,42200.0
2006-03-30 14:10:00,26.34,26.36,26.3,26.31,32000.0,23.3279,23.3456,23.2924,23.3013,32000.0
2006-03-30 14:20:00,26.31,26.36,26.3,26.36,45400.0,23.3013,23.3456,23.2924,23.3456,45400.0
2006-03-30 14:30:00,26.36,26.36,26.3,26.32,17000.0,23.3456,23.3456,23.2924,23.3102,17000.0
2006-03-30 14:40:00,26.34,26.37,26.3,26.36,33200.0,23.3279,23.3544,23.2924,23.3456,33200.0
2006-03-30 14:50:00,26.36,26.37,26.31,26.35,50800.0,23.3456,23.3544,23.3013,23.3367,50800.0
2006-03-30 15:00:00,26.35,26.39,26.34,26.36,44800.0,23.3367,23.3721,23.3279,23.3456,44800.0
2006-03-30 15:10:00,26.36,26.38,26.35,26.36,57400.0,23.3456,23.3633,23.3367,23.3456,57400.0
2006-03-30 15:20:00,26.35,26.4,26.35,26.39,39200.0,23.3367,23.381,23.3367,23.3721,39200.0
2006-03-30 15:30:00,26.39,26.42,26.38,26.38,39400.0,23.3721,23.3987,23.3633,23.3633,39400.0
2006-03-30 15:40:00,26.38,26.38,26.35,26.36,59200.0,23.3633,23.3633,23.3367,23.3456,59200.0
2006-03-30 15:50:00,26.36,26.43,26.35,26.43,124200.0,23.3456,23.4076,23.3367,23.4076,124200.0
2006-03-31 09:30:00,26.41,26.5,26.35,26.48,127000.0,23.3899,23.4696,23.3367,23.4519,127000.0
2006-03-31 09:40:00,26.49,26.49,26.4,26.43,51200.0,23.4607,23.4607,23.381,23.4076,51200.0
2006-03-31 09:50:00,26.43,26.44,26.36,26.41,93200.0,23.4076,23.4164,23.3456,23.3899,93200.0
2006-03-31 10:00:00,26.42,26.47,26.39,26.42,99400.0,23.3987,23.443,23.3721,23.3987,99400.0
2006-03-31 10:10:00,26.43,26.44,26.4,26.42,49200.0,23.4076,23.4164,23.381,23.3987,49200.0
2006-03-31 10:20:00,26.42,26.43,26.38,26.4,34000.0,23.3987,23.4076,23.3633,23.381,34000.0
2006-03-31 10:30:00,26.4,26.56,26.4,26.55,68600.0,23.381,23.5227,23.381,23.5139,68600.0
2006-03-31 10:40:00,26.54,26.65,26.5,26.62,61200.0,23.505,23.6024,23.4696,23.5758,61200.0
2006-03-31 10:50:00,26.62,26.63,26.58,26.6,61000.0,23.5758,23.5847,23.5404,23.5581,61000.0
2006-03-31 11:00:00,26.58,26.58,26.52,26.52,48800.0,23.5404,23.5404,23.4873,23.4873,48800.0
2006-03-31 11:10:00,26.5,26.51,26.49,26.5,27800.0,23.4696,23.4784,23.4607,23.4696,27800.0
2006-03-31 11:20:00,26.5,26.5,26.45,26.46,35800.0,23.4696,23.4696,23.4253,23.4341,35800.0
2006-03-31 11:30:00,26.45,26.54,26.43,26.54,43000.0,23.4253,23.505,23.4076,23.505,43000.0
2006-03-31 11:40:00,26.54,26.63,26.52,26.63,23600.0,23.505,23.5847,23.4873,23.5847,23600.0
2006-03-31 11:50:00,26.63,26.63,26.55,26.59,40400.0,23.5847,23.5847,23.5139,23.5493,40400.0
2006-03-31 12:00:00,26.6,26.6,26.56,26.58,20400.0,23.5581,23.5581,23.5227,23.5404,20400.0
2006-03-31 12:10:00,26.57,26.63,26.57,26.61,37000.0,23.5316,23.5847,23.5316,23.567,37000.0
2006-03-31 12:20:00,26.62,26.63,26.61,26.63,26800.0,23.5758,23.5847,23.567,23.5847,26800.0
2006-03-31 12:30:00,26.63,26.63,26.61,26.61,45400.0,23.5847,23.5847,23.567,23.567,45400.0
2006-03-31 12:40:00,26.61,26.63,26.58,26.58,28000.0,23.567,23.5847,23.5404,23.5404,28000.0
2006-03-31 12:50:00,26.6,26.61,26.55,26.6,52200.0,23.5581,23.567,23.5139,23.5581,52200.0
2006-03-31 13:00:00,26.6,26.65,26.6,26.64,73600.0,23.5581,23.6024,23.5581,23.5936,73600.0
2006-03-31 13:10:00,26.65,26.68,26.65,26.68,39400.0,23.6024,23.629,23.6024,23.629,39400.0
2006-03-31 13:20:00,26.68,26.69,26.64,26.67,26400.0,23.629,23.6378,23.5936,23.6201,26400.0
2006-03-31 13:30:00,26.65,26.67,26.57,26.59,40400.0,23.6024,23.6201,23.5316,23.5493,40400.0
2006-03-31 13:40:00,26.58,26.6,26.57,26.59,11200.0,23.5404,23.5581,23.5316,23.5493,11200.0
2006-03-31 13:50:00,26.59,26.66,26.59,26.65,30800.0,23.5493,23.6113,23.5493,23.6024,30800.0
2006-03-31 14:00:00,26.65,26.67,26.62,26.62,31000.0,23.6024,23.6201,23.5758,23.5758,31000.0
2006-03-31 14:10:00,26.62,26.66,26.61,26.65,43000.0,23.5758,23.6113,23.567,23.6024,43000.0
2006-03-31 14:20:00,26.65,26.68,26.63,26.63,44000.0,23.6024,23.629,23.5847,23.5847,44000.0
2006-03-31 14:30:00,26.64,26.64,26.59,26.59,45400.0,23.5936,23.5936,23.5493,23.5493,45400.0
2006-03-31 14:40:00,26.59,26.65,26.57,26.64,66400.0,23.5493,23.6024,23.5316,23.5936,66400.0
2006-03-31 14:50:00,26.64,26.71,26.64,26.71,74000.0,23.5936,23.6556,23.5936,23.6556,74000.0
2006-03-31 15:00:00,26.7,26.71,26.65,26.65,25200.0,23.6467,23.6556,23.6024,23.6024,25200.0
2006-03-31 15:10:00,26.65,26.66,26.55,26.57,47600.0,23.6024,23.6113,23.5139,23.5316,47600.0
2006-03-31 15:20:00,26.58,26.62,26.56,26.61,31400.0,23.5404,23.5758,23.5227,23.567,31400.0
2006-03-31 15:30:00,26.61,26.63,26.58,26.63,105000.0,23.567,23.5847,23.5404,23.5847,105000.0
2006-03-31 15:40:00,26.62,26.63,26.6,26.6,69600.0,23.5758,23.5847,23.5581,23.5581,69600.0
2006-03-31 15:50:00,26.6,26.65,26.59,26.63,194200.0,23.5581,23.6024,23.5493,23.5847,194200.0
2006-04-03 09:30:00,26.63,26.71,26.61,26.71,110800.0,23.5847,23.6556,23.567,23.6556,110800.0
2006-04-03 09:40:00,26.7,26.83,26.67,26.79,73200.0,23.6467,23.7618,23.6201,23.7264,73200.0
2006-04-03 09:50:00,26.79,26.83,26.75,26.78,86800.0,23.7264,23.7618,23.691,23.7175,86800.0
2006-04-03 10:00:00,26.78,26.79,26.66,26.75,145000.0,23.7175,23.7264,23.6113,23.691,145000.0
2006-04-03 10:10:00,26.75,26.75,26.69,26.7,32600.0,23.691,23.691,23.6378,23.6467,32600.0
2006-04-03 10:20:00,26.7,26.72,26.68,26.68,71000.0,23.6467,23.6644,23.629,23.629,71000.0
2006-04-03 10:30:00,26.69,26.7,26.65,26.65,69800.0,23.6378,23.6467,23.6024,23.6024,69800.0
2006-04-03 10:40:00,26.65,26.7,26.65,26.67,62600.0,23.6024,23.6467,23.6024,23.6201,62600.0
2006-04-03 10:50:00,26.67,26.67,26.48,26.48,56800.0,23.6201,23.6201,23.4519,23.4519,56800.0
2006-04-03 11:00:00,26.49,26.59,26.49,26.56,29000.0,23.4607,23.5493,23.4607,23.5227,29000.0
2006-04-03 11:10:00,26.56,26.66,26.56,26.64,58400.0,23.5227,23.6113,23.5227,23.5936,58400.0
2006-04-03 11:20:00,26.64,26.67,26.63,26.65,22400.0,23.5936,23.6201,23.5847,23.6024,22400.0
2006-04-03 11:30:00,26.65,26.66,26.55,26.57,19400.0,23.6024,23.6113,23.5139,23.5316,19400.0
2006-04-03 11:40:00,26.59,26.6,26.5,26.53,18000.0,23.5493,23.5581,23.4696,23.4961,18000.0
2006-04-03 11:50:00,26.55,26.64,26.55,26.61,31400.0,23.5139,23.5936,23.5139,23.567,31400.0
2006-04-03 12:00:00,26.61,26.65,26.59,26.59,20000.0,23.567,23.6024,23.5493,23.5493,20000.0
2006-04-03 12:10:00,26.6,26.64,26.57,26.64,11800.0,23.5581,23.5936,23.5316,23.5936,11800.0
2006-04-03 12:20:00,26.64,26.67,26.63,26.63,11800.0,23.5936,23.6201,23.5847,23.5847,11800.0
2006-04-03 12:30:00,26.64,26.65,26.61,26.64,9600.0,23.5936,23.6024,23.567,23.5936,9600.0
2006-04-03 12:40:00,26.64,26.65,26.62,26.62,12000.0,23.5936,23.6024,23.5758,23.5758,12000.0
2006-04-03 12:50:00,26.62,26.67,26.61,26.66,20600.0,23.5758,23.6201,23.567,23.6113,20600.0
2006-04-03 13:00:00,26.66,26.66,26.6,26.61,39200.0,23.6113,23.6113,23.5581,23.567,39200.0
2006-04-03 13:10:00,26.61,26.67,26.6,26.64,37800.0,23.567,23.6201,23.5581,23.5936,37800.0
2006-04-03 13:20:00,26.64,26.71,26.64,26.68,35000.0,23.5936,23.6556,23.5936,23.629,35000.0
2006-04-03 13:30:00,26.68,26.73,26.68,26.7,31400.0,23.629,23.6733,23.629,23.6467,31400.0
2006-04-03 13:40:00,26.7,26.75,26.69,26.73,28400.0,23.6467,23.691,23.6378,23.6733,28400.0
2006-04-03 13:50:00,26.74,26.75,26.72,26.74,30400.0,23.6821,23.691,23.6644,23.6821,30400.0
2006-04-03 14:00:00,26.73,26.74,26.72,26.73,28600.0,23.6733,23.6821,23.6644,23.6733,28600.0
2006-04-03 14:10:00,26.74,26.75,26.72,26.75,38600.0,23.6821,23.691,23.6644,23.691,38600.0
2006-04-03 14:20:00,26.75,26.76,26.68,26.68,38600.0,23.691,23.6998,23.629,23.629,38600.0
2006-04-03 14:30:00,26.69,26.73,26.67,26.68,33800.0,23.6378,23.6733,23.6201,23.629,33800.0
2006-04-03 14:40:00,26.68,26.76,26.65,26.74,47800.0,23.629,23.6998,23.6024,23.6821,47800.0
2006-04-03 14:50:00,26.74,26.75,26.71,26.71,46000.0,23.6821,23.691,23.6556,23.6556,46000.0
2006-04-03 15:00:00,26.71,26.81,26.71,26.81,65000.0,23.6556,23.7441,23.6556,23.7441,65000.0
2006-04-03 15:10:00,26.8,26.8,26.77,26.78,50600.0,23.7353,23.7353,23.7087,23.7175,50600.0
2006-04-03 15:20:00,26.78,26.81,26.75,26.79,60000.0,23.7175,23.7441,23.691,23.7264,60000.0
2006-04-03 15:30:00,26.78,26.83,26.7,26.73,110000.0,23.7175,23.7618,23.6467,23.6733,110000.0
2006-04-03 15:40:00,26.73,26.75,26.6,26.75,88800.0,23.6733,23.691,23.5581,23.691,88800.0
2006-04-03 15:50:00,26.73,26.82,26.72,26.75,322800.0,23.6733,23.753,23.6644,23.691,322800.0
2006-04-04 09:30:00,26.78,26.93,26.76,26.9,113200.0,23.7175,23.8504,23.6998,23.8238,113200.0
2006-04-04 09:40:00,26.89,26.99,26.88,26.93,93000.0,23.815,23.9035,23.8061,23.8504,93000.0
2006-04-04 09:50:00,26.95,27.1,26.95,27.02,109000.0,23.8681,24.001,23.8681,23.9301,109000.0
2006-04-04 10:00:00,27.0,27.08,27.0,27.01,62400.0,23.9124,23.9832,23.9124,23.9212,62400.0
2006-04-04 10:10:00,27.03,27.05,26.98,27.04,51000.0,23.939,23.9567,23.8947,23.9478,51000.0
2006-04-04 10:20:00,27.03,27.05,26.99,26.99,66200.0,23.939,23.9567,23.9035,23.9035,66200.0
2006-04-04 10:30:00,26.99,27.0,26.98,26.98,49400.0,23.9035,23.9124,23.8947,23.8947,49400.0
2006-04-04 10:40:00,26.98,27.0,26.98,27.0,42000.0,23.8947,23.9124,23.8947,23.9124,42000.0
2006-04-04 10:50:00,27.0,27.0,26.96,26.97,39400.0,23.9124,23.9124,23.877,23.8858,39400.0
2006-04-04 11:00:00,26.96,26.97,26.85,26.86,42000.0,23.877,23.8858,23.7795,23.7884,42000.0
2006-04-04 11:10:00,26.86,26.86,26.8,26.8,31000.0,23.7884,23.7884,23.7353,23.7353,31000.0
2006-04-04 11:20:00,26.8,26.96,26.78,26.91,60200.0,23.7353,23.877,23.7175,23.8327,60200.0
2006-04-04 11:30:00,26.9,26.93,26.9,26.93,42400.0,23.8238,23.8504,23.8238,23.8504,42400.0
2006-04-04 11:40:00,26.93,27.0,26.92,26.98,24200.0,23.8504,23.9124,23.8415,23.8947,24200.0
2006-04-04 11:50:00,26.97,26.97,26.93,26.94,10200.0,23.8858,23.8858,23.8504,23.8593,10200.0
2006-04-04 12:00:00,26.94,27.0,26.93,26.97,41600.0,23.8593,23.9124,23.8504,23.8858,41600.0
2006-04-04 12:10:00,26.97,27.0,26.95,26.96,50800.0,23.8858,23.9124,23.8681,23.877,50800.0
2006-04-04 12:20:00,26.96,27.0,26.95,27.0,45000.0,23.877,23.9124,23.8681,23.9124,45000.0
2006-04-04 12:30:00,27.0,27.0,26.95,27.0,22800.0,23.9124,23.9124,23.8681,23.9124,22800.0
2006-04-04 12:40:00,26.98,27.0,26.96,26.98,15000.0,23.8947,23.9124,23.877,23.8947,15000.0
2006-04-04 12:50:00,26.98,26.98,26.95,26.95,26800.0,23.8947,23.8947,23.8681,23.8681,26800.0
2006-04-04 13:00:00,26.95,26.99,26.93,26.93,31400.0,23.8681,23.9035,23.8504,23.8504,31400.0
2006-04-04 13:10:00,26.93,26.95,26.85,26.85,41000.0,23.8504,23.8681,23.7795,23.7795,41000.0
2006-04-04 13:20:00,26.85,26.87,26.81,26.86,45400.0,23.7795,23.7973,23.7441,23.7884,45400.0
2006-04-04 13:30:00,26.86,26.88,26.84,26.87,27000.0,23.7884,23.8061,23.7707,23.7973,27000.0
2006-04-04 13:40:00,26.86,26.88,26.81,26.87,27000.0,23.7884,23.8061,23.7441,23.7973,27000.0
2006-04-04 13:50:00,26.88,26.93,26.88,26.93,28800.0,23.8061,23.8504,23.8061,23.8504,28800.0
2006-04-04 14:00:00,26.93,26.93,26.85,26.86,34200.0,23.8504,23.8504,23.7795,23.7884,34200.0
2006-04-04 14:10:00,26.87,26.99,26.84,26.99,49600.0,23.7973,23.9035,23.7707,23.9035,49600.0
2006-04-04 14:20:00,26.99,27.0,26.93,26.95,38600.0,23.9035,23.9124,23.8504,23.8681,38600.0
2006-04-04 14:30:00,26.95,26.96,26.88,26.88,25200.0,23.8681,23.877,23.8061,23.8061,25200.0
2006-04-04 14:40:00,26.88,26.88,26.85,26.86,19600.0,23.8061,23.8061,23.7795,23.7884,19600.0
2006-04-04 14:50:00,26.86,26.91,26.86,26.89,29800.0,23.7884,23.8327,23.7884,23.815,29800.0
2006-04-04 15:00:00,26.88,26.93,26.85,26.86,35600.0,23.8061,23.8504,23.7795,23.7884,35600.0
2006-04-04 15:10:00,26.86,26.92,26.85,26.89,86200.0,23.7884,23.8415,23.7795,23.815,86200.0
2006-04-04 15:20:00,26.89,26.93,26.85,26.85,35800.0,23.815,23.8504,23.7795,23.7795,35800.0
2006-04-04 15:30:00,26.86,26.89,26.82,26.84,46200.0,23.7884,23.815,23.753,23.7707,46200.0
2006-04-04 15:40:00,26.85,26.91,26.8,26.8,109800.0,23.7795,23.8327,23.7353,23.7353,109800.0
2006-04-04 15:50:00,26.81,26.87,26.8,26.87,64000.0,23.7441,23.7973,23.7353,23.7973,64000.0
2006-04-05 09:30:00,26.84,26.87,26.68,26.76,96800.0,23.7707,23.7973,23.629,23.6998,96800.0
2006-04-05 09:40:00,26.74,26.8,26.65,26.75,94400.0,23.6821,23.7353,23.6024,23.691,94400.0
2006-04-05 09:50:00,26.79,26.91,26.75,26.89,18600.0,23.7264,23.8327,23.691,23.815,18600.0
2006-04-05 10:00:00,26.86,26.94,26.82,26.9,22600.0,23.7884,23.8593,23.753,23.8238,22600.0
2006-04-05 10:10:00,26.9,26.95,26.87,26.87,51800.0,23.8238,23.8681,23.7973,23.7973,51800.0
2006-04-05 10:20:00,26.89,26.89,26.81,26.83,9600.0,23.815,23.815,23.7441,23.7618,9600.0
2006-04-05 10:30:00,26.83,26.83,26.73,26.77,20600.0,23.7618,23.7618,23.6733,23.7087,20600.0
2006-04-05 10:40:00,26.77,26.84,26.74,26.82,12400.0,23.7087,23.7707,23.6821,23.753,12400.0
2006-04-05 10:50:00,26.8,26.81,26.72,26.72,25000.0,23.7353,23.7441,23.6644,23.6644,25000.0
2006-04-05 11:00:00,26.72,26.77,26.7,26.76,29600.0,23.6644,23.7087,23.6467,23.6998,29600.0
2006-04-05 11:10:00,26.76,26.77,26.73,26.75,10600.0,23.6998,23.7087,23.6733,23.691,10600.0
2006-04-05 11:20:00,26.75,26.84,26.75,26.83,47600.0,23.691,23.7707,23.691,23.7618,47600.0
2006-04-05 11:30:00,26.83,26.84,26.78,26.79,31600.0,23.7618,23.7707,23.7175,23.7264,31600.0
2006-04-05 11:40:00,26.79,26.83,26.78,26.81,20400.0,23.7264,23.7618,23.7175,23.7441,20400.0
2006-04-05 11:50:00,26.81,26.85,26.81,26.85,12000.0,23.7441,23.7795,23.7441,23.7795,12000.0
2006-04-05 12:00:00,26.85,26.87,26.81,26.87,19000.0,23.7795,23.7973,23.7441,23.7973,19000.0
2006-04-05 12:10:00,26.87,26.87,26.85,26.86,8000.0,23.7973,23.7973,23.7795,23.7884,8000.0
2006-04-05 12:20:00,26.86,26.87,26.86,26.86,26800.0,23.7884,23.7973,23.7884,23.7884,26800.0
2006-04-05 12:30:00,26.86,26.89,26.86,26.89,15000.0,23.7884,23.815,23.7884,23.815,15000.0
2006-04-05 12:40:00,26.88,26.93,26.87,26.93,29400.0,23.8061,23.8504,23.7973,23.8504,29400.0
2006-04-05 12:50:00,26.93,26.99,26.88,26.97,59200.0,23.8504,23.9035,23.8061,23.8858,59200.0
2006-04-05 13:00:00,26.98,27.08,26.98,27.05,63000.0,23.8947,23.9832,23.8947,23.9567,63000.0
2006-04-05 13:10:00,27.05,27.1,27.05,27.08,23200.0,23.9567,24.001,23.9567,23.9832,23200.0
2006-04-05 13:20:00,27.08,27.1,27.08,27.1,30800.0,23.9832,24.001,23.9832,24.001,30800.0
2006-04-05 13:30:00,27.1,27.12,27.05,27.06,35000.0,24.001,24.0187,23.9567,23.9655,35000.0
2006-04-05 13:40:00,27.05,27.08,27.03,27.07,15400.0,23.9567,23.9832,23.939,23.9744,15400.0
2006-04-05 13:50:00,27.05,27.1,27.05,27.08,17000.0,23.9567,24.001,23.9567,23.9832,17000.0
2006-04-05 14:00:00,27.08,27.1,27.05,27.1,13800.0,23.9832,24.001,23.9567,24.001,13800.0
2006-04-05 14:10:00,27.1,27.11,27.05,27.07,31400.0,24.001,24.0098,23.9567,23.9744,31400.0
2006-04-05 14:20:00,27.08,27.09,27.06,27.09,20600.0,23.9832,23.9921,23.9655,23.9921,20600.0
2006-04-05 14:30:00,27.09,27.21,27.06,27.2,136800.0,23.9921,24.0984,23.9655,24.0895,136800.0
2006-04-05 14:40:00,27.2,27.21,27.16,27.17,41400.0,24.0895,24.0984,24.0541,24.0629,41400.0
2006-04-05 14:50:00,27.17,27.23,27.16,27.22,52000.0,24.0629,24.1161,24.0541,24.1072,52000.0
2006-04-05 15:00:00,27.23,27.27,27.15,27.15,75000.0,24.1161,24.1515,24.0452,24.0452,75000.0
2006-04-05 15:10:00,27.15,27.18,27.12,27.18,37600.0,24.0452,24.0718,24.0187,24.0718,37600.0
2006-04-05 15:20:00,27.17,27.22,27.14,27.21,90800.0,24.0629,24.1072,24.0364,24.0984,90800.0
2006-04-05 15:30:00,27.21,27.22,27.14,27.14,54200.0,24.0984,24.1072,24.0364,24.0364,54200.0
2006-04-05 15:40:00,27.15,27.15,27.07,27.07,170400.0,24.0452,24.0452,23.9744,23.9744,170400.0
2006-04-05 15:50:00,27.08,27.13,27.06,27.13,117600.0,23.9832,24.0275,23.9655,24.0275,117600.0
2006-04-06 09:30:00,26.98,27.32,26.88,27.27,219800.0,23.8947,24.1958,23.8061,24.1515,219800.0
2006-04-06 09:40:00,27.25,27.3,27.13,27.25,106800.0,24.1338,24.1781,24.0275,24.1338,106800.0
2006-04-06 09:50:00,27.27,27.27,27.14,27.21,67200.0,24.1515,24.1515,24.0364,24.0984,67200.0
2006-04-06 10:00:00,27.21,27.26,27.13,27.17,84800.0,24.0984,24.1427,24.0275,24.0629,84800.0
2006-04-06 10:10:00,27.17,27.19,27.13,27.14,66600.0,24.0629,24.0807,24.0275,24.0364,66600.0
2006-04-06 10:20:00,27.14,27.18,27.09,27.14,106400.0,24.0364,24.0718,23.9921,24.0364,106400.0
2006-04-06 10:30:00,27.15,27.16,27.13,27.16,80800.0,24.0452,24.0541,24.0275,24.0541,80800.0
2006-04-06 10:40:00,27.16,27.18,27.14,27.17,45200.0,24.0541,24.0718,24.0364,24.0629,45200.0
2006-04-06 10:50:00,27.15,27.15,27.12,27.13,46000.0,24.0452,24.0452,24.0187,24.0275,46000.0
2006-04-06 11:00:00,27.13,27.15,27.12,27.13,29800.0,24.0275,24.0452,24.0187,24.0275,29800.0
2006-04-06 11:10:00,27.13,27.16,27.07,27.1,33800.0,24.0275,24.0541,23.9744,24.001,33800.0
2006-04-06 11:20:00,27.09,27.09,27.05,27.05,40600.0,23.9921,23.9921,23.9567,23.9567,40600.0
2006-04-06 11:30:00,27.07,27.07,27.05,27.05,24800.0,23.9744,23.9744,23.9567,23.9567,24800.0
2006-04-06 11:40:00,27.05,27.07,27.0,27.0,44200.0,23.9567,23.9744,23.9124,23.9124,44200.0
2006-04-06 11:50:00,27.0,27.0,26.9,26.92,57200.0,23.9124,23.9124,23.8238,23.8415,57200.0
2006-04-06 12:00:00,26.91,27.01,26.88,27.0,45200.0,23.8327,23.9212,23.8061,23.9124,45200.0
2006-04-06 12:10:00,27.02,27.05,26.96,26.96,25400.0,23.9301,23.9567,23.877,23.877,25400.0
2006-04-06 12:20:00,26.96,27.0,26.95,26.99,16200.0,23.877,23.9124,23.8681,23.9035,16200.0
2006-04-06 12:30:00,26.99,27.06,26.99,27.03,17800.0,23.9035,23.9655,23.9035,23.939,17800.0
2006-04-06 12:40:00,27.03,27.04,27.0,27.03,34400.0,23.939,23.9478,23.9124,23.939,34400.0
2006-04-06 12:50:00,27.04,27.09,27.04,27.06,19200.0,23.9478,23.9921,23.9478,23.9655,19200.0
2006-04-06 13:00:00,27.06,27.07,27.04,27.04,15400.0,23.9655,23.9744,23.9478,23.9478,15400.0
2006-04-06 13:10:00,27.05,27.06,27.02,27.03,23400.0,23.9567,23.9655,23.9301,23.939,23400.0
2006-04-06 13:20:00,27.03,27.11,27.03,27.09,38600.0,23.939,24.0098,23.939,23.9921,38600.0
2006-04-06 13:30:00,27.09,27.09,27.05,27.08,19600.0,23.9921,23.9921,23.9567,23.9832,19600.0
2006-04-06 13:40:00,27.08,27.15,27.04,27.13,47000.0,23.9832,24.0452,23.9478,24.0275,47000.0
2006-04-06 13:50:00,27.13,27.18,27.09,27.12,29000.0,24.0275,24.0718,23.9921,24.0187,29000.0
2006-04-06 14:00:00,27.13,27.13,27.08,27.09,28200.0,24.0275,24.0275,23.9832,23.9921,28200.0
2006-04-06 14:10:00,27.1,27.2,27.08,27.14,33400.0,24.001,24.0895,23.9832,24.0364,33400.0
2006-04-06 14:20:00,27.14,27.14,27.07,27.11,57600.0,24.0364,24.0364,23.9744,24.0098,57600.0
2006-04-06 14:30:00,27.1,27.11,27.09,27.1,15800.0,24.001,24.0098,23.9921,24.001,15800.0
2006-04-06 14:40:00,27.1,27.11,27.09,27.09,24400.0,24.001,24.0098,23.9921,23.9921,24400.0
2006-04-06 14:50:00,27.09,27.11,27.08,27.09,16000.0,23.9921,24.0098,23.9832,23.9921,16000.0
2006-04-06 15:00:00,27.1,27.11,27.05,27.09,26800.0,24.001,24.0098,23.9567,23.9921,26800.0
2006-04-06 15:10:00,27.09,27.11,27.07,27.09,31200.0,23.9921,24.0098,23.9744,23.9921,31200.0
2006-04-06 15:20:00,27.09,27.11,27.07,27.1,42000.0,23.9921,24.0098,23.9744,24.001,42000.0
2006-04-06 15:30:00,27.11,27.11,27.07,27.1,34200.0,24.0098,24.0098,23.9744,24.001,34200.0
2006-04-06 15:40:00,27.1,27.16,27.1,27.15,53600.0,24.001,24.0541,24.001,24.0452,53600.0
2006-04-06 15:50:00,27.15,27.17,27.14,27.15,86200.0,24.0452,24.0629,24.0364,24.0452,86200.0
2006-04-07 09:30:00,27.15,27.35,27.1,27.35,150000.0,24.0452,24.2224,24.001,24.2224,150000.0
2006-04-07 09:40:00,27.34,27.45,27.34,27.41,76000.0,24.2135,24.3109,24.2135,24.2755,76000.0
2006-04-07 09:50:00,27.4,27.44,27.35,27.42,59400.0,24.2666,24.3021,24.2224,24.2844,59400.0
2006-04-07 10:00:00,27.42,27.42,27.35,27.35,32600.0,24.2844,24.2844,24.2224,24.2224,32600.0
2006-04-07 10:10:00,27.36,27.36,27.29,27.29,32800.0,24.2312,24.2312,24.1692,24.1692,32800.0
2006-04-07 10:20:00,27.29,27.29,27.11,27.18,49600.0,24.1692,24.1692,24.0098,24.0718,49600.0
2006-04-07 10:30:00,27.18,27.19,27.15,27.18,29600.0,24.0718,24.0807,24.0452,24.0718,29600.0
2006-04-07 10:40:00,27.18,27.22,27.16,27.18,89200.0,24.0718,24.1072,24.0541,24.0718,89200.0
2006-04-07 10:50:00,27.18,27.2,27.16,27.2,42000.0,24.0718,24.0895,24.0541,24.0895,42000.0
2006-04-07 11:00:00,27.19,27.25,27.16,27.24,37000.0,24.0807,24.1338,24.0541,24.1249,37000.0
2006-04-07 11:10:00,27.24,27.24,27.17,27.22,30200.0,24.1249,24.1249,24.0629,24.1072,30200.0
2006-04-07 11:20:00,27.24,27.24,27.14,27.18,120400.0,24.1249,24.1249,24.0364,24.0718,120400.0
2006-04-07 11:30:00,27.18,27.22,27.13,27.2,48600.0,24.0718,24.1072,24.0275,24.0895,48600.0
2006-04-07 11:40:00,27.19,27.19,27.1,27.11,102400.0,24.0807,24.0807,24.001,24.0098,102400.0
2006-04-07 11:50:00,27.1,27.16,27.1,27.13,30200.0,24.001,24.0541,24.001,24.0275,30200.0
2006-04-07 12:00:00,27.13,27.13,27.1,27.13,31600.0,24.0275,24.0275,24.001,24.0275,31600.0
2006-04-07 12:10:00,27.11,27.16,27.1,27.16,19000.0,24.0098,24.0541,24.001,24.0541,19000.0
2006-04-07 12:20:00,27.16,27.18,27.12,27.13,69200.0,24.0541,24.0718,24.0187,24.0275,69200.0
2006-04-07 12:30:00,27.13,27.13,27.08,27.09,27400.0,24.0275,24.0275,23.9832,23.9921,27400.0
2006-04-07 12:40:00,27.09,27.16,27.09,27.16,15000.0,23.9921,24.0541,23.9921,24.0541,15000.0
2006-04-07 12:50:00,27.15,27.15,27.1,27.1,17400.0,24.0452,24.0452,24.001,24.001,17400.0
2006-04-07 13:00:00,27.1,27.16,27.03,27.16,37400.0,24.001,24.0541,23.939,24.0541,37400.0
2006-04-07 13:10:00,27.16,27.16,27.11,27.14,40200.0,24.0541,24.0541,24.0098,24.0364,40200.0
2006-04-07 13:20:00,27.13,27.13,27.09,27.12,20200.0,24.0275,24.0275,23.9921,24.0187,20200.0
2006-04-07 13:30:00,27.13,27.14,27.05,27.07,30600.0,24.0275,24.0364,23.9567,23.9744,30600.0
2006-04-07 13:40:00,27.06,27.06,27.0,27.02,49800.0,23.9655,23.9655,23.9124,23.9301,49800.0
2006-04-07 13:50:00,27.02,27.05,27.02,27.05,36200.0,23.9301,23.9567,23.9301,23.9567,36200.0
2006-04-07 14:00:00,27.05,27.13,27.03,27.13,25200.0,23.9567,24.0275,23.939,24.0275,25200.0
2006-04-07 14:10:00,27.13,27.15,27.1,27.1,20800.0,24.0275,24.0452,24.001,24.001,20800.0
2006-04-07 14:20:00,27.1,27.14,27.07,27.08,61000.0,24.001,24.0364,23.9744,23.9832,61000.0
2006-04-07 14:30:00,27.07,27.09,27.0,27.03,31200.0,23.9744,23.9921,23.9124,23.939,31200.0
2006-04-07 14:40:00,27.02,27.11,27.02,27.02,29800.0,23.9301,24.0098,23.9301,23.9301,29800.0
2006-04-07 14:50:00,27.02,27.06,27.0,27.04,30600.0,23.9301,23.9655,23.9124,23.9478,30600.0
2006-04-07 15:00:00,27.04,27.04,27.0,27.02,36800.0,23.9478,23.9478,23.9124,23.9301,36800.0
2006-04-07 15:10:00,27.0,27.05,26.99,27.0,32600.0,23.9124,23.9567,23.9035,23.9124,32600.0
2006-04-07 15:20:00,27.0,27.0,26.93,26.96,55800.0,23.9124,23.9124,23.8504,23.877,55800.0
2006-04-07 15:30:00,26.96,27.01,26.94,26.98,48800.0,23.877,23.9212,23.8593,23.8947,48800.0
2006-04-07 15:40:00,26.97,26.98,26.88,26.95,107400.0,23.8858,23.8947,23.8061,23.8681,107400.0
2006-04-07 15:50:00,26.95,27.0,26.93,26.93,118000.0,23.8681,23.9124,23.8504,23.8504,118000.0
2006-04-10 09:30:00,27.03,27.16,26.96,27.01,92000.0,23.939,24.0541,23.877,23.9212,92000.0
2006-04-10 09:40:00,27.01,27.08,27.01,27.07,28600.0,23.9212,23.9832,23.9212,23.9744,28600.0
2006-04-10 09:50:00,27.07,27.08,27.05,27.06,17400.0,23.9744,23.9832,23.9567,23.9655,17400.0
2006-04-10 10:00:00,27.06,27.08,27.03,27.08,21600.0,23.9655,23.9832,23.939,23.9832,21600.0
2006-04-10 10:10:00,27.09,27.12,27.08,27.11,26800.0,23.9921,24.0187,23.9832,24.0098,26800.0
2006-04-10 10:20:00,27.1,27.23,27.1,27.15,77400.0,24.001,24.1161,24.001,24.0452,77400.0
2006-04-10 10:30:00,27.14,27.36,27.13,27.21,51000.0,24.0364,24.2312,24.0275,24.0984,51000.0
2006-04-10 10:40:00,27.23,27.25,27.17,27.21,75800.0,24.1161,24.1338,24.0629,24.0984,75800.0
2006-04-10 10:50:00,27.22,27.23,27.11,27.11,31200.0,24.1072,24.1161,24.0098,24.0098,31200.0
2006-04-10 11:00:00,27.11,27.17,27.04,27.04,26400.0,24.0098,24.0629,23.9478,23.9478,26400.0
2006-04-10 11:10:00,27.03,27.1,27.02,27.07,32600.0,23.939,24.001,23.9301,23.9744,32600.0
2006-04-10 11:20:00,27.08,27.11,27.07,27.09,26400.0,23.9832,24.0098,23.9744,23.9921,26400.0
2006-04-10 11:30:00,27.1,27.11,27.05,27.1,20600.0,24.001,24.0098,23.9567,24.001,20600.0
2006-04-10 11:40:00,27.1,27.12,27.09,27.11,9800.0,24.001,24.0187,23.9921,24.0098,9800.0
2006-04-10 11:50:00,27.11,27.11,27.08,27.11,9800.0,24.0098,24.0098,23.9832,24.0098,9800.0
2006-04-10 12:00:00,27.11,27.13,27.1,27.11,20000.0,24.0098,24.0275,24.001,24.0098,20000.0
2006-04-10 12:10:00,27.11,27.14,27.09,27.1,15200.0,24.0098,24.0364,23.9921,24.001,15200.0
2006-04-10 12:20:00,27.11,27.13,27.1,27.13,7600.0,24.0098,24.0275,24.001,24.0275,7600.0
2006-04-10 12:30:00,27.13,27.14,27.1,27.1,15200.0,24.0275,24.0364,24.001,24.001,15200.0
2006-04-10 12:40:00,27.1,27.1,27.06,27.08,4400.0,24.001,24.001,23.9655,23.9832,4400.0
2006-04-10 12:50:00,27.07,27.07,27.0,27.04,14600.0,23.9744,23.9744,23.9124,23.9478,14600.0
2006-04-10 13:00:00,27.04,27.06,27.03,27.05,7600.0,23.9478,23.9655,23.939,23.9567,7600.0
2006-04-10 13:10:00,27.04,27.04,26.96,26.98,23000.0,23.9478,23.9478,23.877,23.8947,23000.0
2006-04-10 13:20:00,27.0,27.03,27.0,27.02,5400.0,23.9124,23.939,23.9124,23.9301,5400.0
2006-04-10 13:30:00,27.02,27.02,26.93,26.95,20400.0,23.9301,23.9301,23.8504,23.8681,20400.0
2006-04-10 13:40:00,26.93,26.99,26.93,26.96,8400.0,23.8504,23.9035,23.8504,23.877,8400.0
2006-04-10 13:50:00,26.95,26.98,26.94,26.97,9200.0,23.8681,23.8947,23.8593,23.8858,9200.0
2006-04-10 14:00:00,26.96,26.98,26.95,26.96,21800.0,23.877,23.8947,23.8681,23.877,21800.0
2006-04-10 14:10:00,26.96,26.96,26.92,26.92,17200.0,23.877,23.877,23.8415,23.8415,17200.0
2006-04-10 14:20:00,26.92,26.93,26.89,26.9,12000.0,23.8415,23.8504,23.815,23.8238,12000.0
2006-04-10 14:30:00,26.9,26.91,26.83,26.88,27400.0,23.8238,23.8327,23.7618,23.8061,27400.0
2006-04-10 14:40:00,26.88,26.9,26.86,26.86,29000.0,23.8061,23.8238,23.7884,23.7884,29000.0
2006-04-10 14:50:00,26.86,26.91,26.8,26.91,30200.0,23.7884,23.8327,23.7353,23.8327,30200.0
2006-04-10 15:00:00,26.92,26.95,26.86,26.95,25000.0,23.8415,23.8681,23.7884,23.8681,25000.0
2006-04-10 15:10:00,26.95,26.95,26.9,26.92,15000.0,23.8681,23.8681,23.8238,23.8415,15000.0
2006-04-10 15:20:00,26.93,26.94,26.91,26.92,11200.0,23.8504,23.8593,23.8327,23.8415,11200.0
2006-04-10 15:30:00,26.91,26.93,26.89,26.93,17400.0,23.8327,23.8504,23.815,23.8504,17400.0
2006-04-10 15:40:00,26.92,26.94,26.88,26.88,27800.0,23.8415,23.8593,23.8061,23.8061,27800.0
2006-04-10 15:50:00,26.89,26.9,26.85,26.9,112600.0,23.815,23.8238,23.7795,23.8238,112600.0
2006-04-11 09:30:00,26.99,27.12,26.97,27.03,86200.0,23.9035,24.0187,23.8858,23.939,86200.0
2006-04-11 09:40:00,27.04,27.06,26.98,27.06,53200.0,23.9478,23.9655,23.8947,23.9655,53200.0
2006-04-11 09:50:00,27.07,27.09,26.9,26.92,84600.0,23.9744,23.9921,23.8238,23.8415,84600.0
2006-04-11 10:00:00,26.9,26.95,26.87,26.89,23400.0,23.8238,23.8681,23.7973,23.815,23400.0
2006-04-11 10:10:00,26.89,26.95,26.83,26.86,25200.0,23.815,23.8681,23.7618,23.7884,25200.0
2006-04-11 10:20:00,26.87,26.92,26.76,26.87,62600.0,23.7973,23.8415,23.6998,23.7973,62600.0
2006-04-11 10:30:00,26.86,26.87,26.79,26.87,31800.0,23.7884,23.7973,23.7264,23.7973,31800.0
2006-04-11 10:40:00,26.87,26.92,26.73,26.81,63800.0,23.7973,23.8415,23.6733,23.7441,63800.0
2006-04-11 10:50:00,26.8,26.86,26.8,26.85,27600.0,23.7353,23.7884,23.7353,23.7795,27600.0
2006-04-11 11:00:00,26.86,26.87,26.82,26.86,21200.0,23.7884,23.7973,23.753,23.7884,21200.0
2006-04-11 11:10:00,26.86,26.89,26.85,26.88,25000.0,23.7884,23.815,23.7795,23.8061,25000.0
2006-04-11 11:20:00,26.88,26.92,26.88,26.9,25800.0,23.8061,23.8415,23.8061,23.8238,25800.0
2006-04-11 11:30:00,26.91,26.91,26.83,26.84,21000.0,23.8327,23.8327,23.7618,23.7707,21000.0
2006-04-11 11:40:00,26.84,26.86,26.8,26.81,24000.0,23.7707,23.7884,23.7353,23.7441,24000.0
2006-04-11 11:50:00,26.82,26.84,26.81,26.83,11000.0,23.753,23.7707,23.7441,23.7618,11000.0
2006-04-11 12:00:00,26.82,26.83,26.78,26.81,12200.0,23.753,23.7618,23.7175,23.7441,12200.0
2006-04-11 12:10:00,26.82,26.83,26.79,26.79,10600.0,23.753,23.7618,23.7264,23.7264,10600.0
2006-04-11 12:20:00,26.79,26.79,26.76,26.77,13600.0,23.7264,23.7264,23.6998,23.7087,13600.0
2006-04-11 12:30:00,26.77,26.77,26.76,26.77,4000.0,23.7087,23.7087,23.6998,23.7087,4000.0
2006-04-11 12:40:00,26.77,26.77,26.75,26.76,13800.0,23.7087,23.7087,23.691,23.6998,13800.0
2006-04-11 12:50:00,26.77,26.77,26.75,26.76,9800.0,23.7087,23.7087,23.691,23.6998,9800.0
2006-04-11 13:00:00,26.76,26.84,26.76,26.83,13400.0,23.6998,23.7707,23.6998,23.7618,13400.0
2006-04-11 13:10:00,26.83,26.89,26.82,26.86,27200.0,23.7618,23.815,23.753,23.7884,27200.0
2006-04-11 13:20:00,26.86,26.89,26.8,26.8,15600.0,23.7884,23.815,23.7353,23.7353,15600.0
2006-04-11 13:30:00,26.81,26.84,26.73,26.77,25600.0,23.7441,23.7707,23.6733,23.7087,25600.0
2006-04-11 13:40:00,26.76,26.79,26.76,26.78,6600.0,23.6998,23.7264,23.6998,23.7175,6600.0
2006-04-11 13:50:00,26.79,26.79,26.73,26.74,6600.0,23.7264,23.7264,23.6733,23.6821,6600.0
2006-04-11 14:00:00,26.74,26.78,26.74,26.78,7000.0,23.6821,23.7175,23.6821,23.7175,7000.0
2006-04-11 14:10:00,26.77,26.79,26.75,26.77,17800.0,23.7087,23.7264,23.691,23.7087,17800.0
2006-04-11 14:20:00,26.77,26.8,26.75,26.8,13000.0,23.7087,23.7353,23.691,23.7353,13000.0
2006-04-11 14:30:00,26.8,26.82,26.78,26.8,13200.0,23.7353,23.753,23.7175,23.7353,13200.0
2006-04-11 14:40:00,26.82,26.87,26.79,26.82,40400.0,23.753,23.7973,23.7264,23.753,40400.0
2006-04-11 14:50:00,26.82,26.84,26.79,26.81,9600.0,23.753,23.7707,23.7264,23.7441,9600.0
2006-04-11 15:00:00,26.81,26.81,26.77,26.8,34000.0,23.7441,23.7441,23.7087,23.7353,34000.0
2006-04-11 15:10:00,26.8,26.83,26.78,26.78,17200.0,23.7353,23.7618,23.7175,23.7175,17200.0
2006-04-11 15:20:00,26.78,26.78,26.71,26.73,46600.0,23.7175,23.7175,23.6556,23.6733,46600.0
2006-04-11 15:30:00,26.74,26.77,26.7,26.72,31600.0,23.6821,23.7087,23.6467,23.6644,31600.0
2006-04-11 15:40:00,26.72,26.78,26.71,26.76,56000.0,23.6644,23.7175,23.6556,23.6998,56000.0
2006-04-11 15:50:00,26.76,26.86,26.74,26.81,89800.0,23.6998,23.7884,23.6821,23.7441,89800.0
2006-04-12 09:30:00,26.74,26.95,26.73,26.9,49400.0,23.6821,23.8681,23.6733,23.8238,49400.0
2006-04-12 09:40:00,26.91,26.95,26.88,26.95,65800.0,23.8327,23.8681,23.8061,23.8681,65800.0
2006-04-12 09:50:00,26.95,27.08,26.94,27.04,87600.0,23.8681,23.9832,23.8593,23.9478,87600.0
2006-04-12 10:00:00,27.02,27.05,26.96,27.05,82800.0,23.9301,23.9567,23.877,23.9567,82800.0
2006-04-12 10:10:00,27.05,27.07,27.02,27.06,32800.0,23.9567,23.9744,23.9301,23.9655,32800.0
2006-04-12 10:20:00,27.06,27.1,27.06,27.07,15600.0,23.9655,24.001,23.9655,23.9744,15600.0
2006-04-12 10:30:00,27.07,27.08,26.93,26.93,65800.0,23.9744,23.9832,23.8504,23.8504,65800.0
2006-04-12 10:40:00,26.94,26.96,26.92,26.93,50400.0,23.8593,23.877,23.8415,23.8504,50400.0
2006-04-12 10:50:00,26.93,27.02,26.93,27.0,23600.0,23.8504,23.9301,23.8504,23.9124,23600.0
2006-04-12 11:00:00,27.0,27.06,27.0,27.06,19000.0,23.9124,23.9655,23.9124,23.9655,19000.0
2006-04-12 11:10:00,27.06,27.08,26.97,27.02,40600.0,23.9655,23.9832,23.8858,23.9301,40600.0
2006-04-12 11:20:00,27.02,27.04,27.02,27.02,17600.0,23.9301,23.9478,23.9301,23.9301,17600.0
2006-04-12 11:30:00,27.03,27.03,26.99,27.0,28600.0,23.939,23.939,23.9035,23.9124,28600.0
2006-04-12 11:40:00,26.99,27.02,26.98,27.0,15600.0,23.9035,23.9301,23.8947,23.9124,15600.0
2006-04-12 11:50:00,27.03,27.03,26.99,26.99,23000.0,23.939,23.939,23.9035,23.9035,23000.0
2006-04-12 12:00:00,27.01,27.02,26.99,27.0,27200.0,23.9212,23.9301,23.9035,23.9124,27200.0
2006-04-12 12:10:00,27.03,27.03,26.99,27.0,33800.0,23.939,23.939,23.9035,23.9124,33800.0
2006-04-12 12:20:00,27.0,27.0,26.99,26.99,11400.0,23.9124,23.9124,23.9035,23.9035,11400.0
2006-04-12 12:30:00,27.0,27.01,27.0,27.0,13800.0,23.9124,23.9212,23.9124,23.9124,13800.0
2006-04-12 12:40:00,26.98,27.01,26.98,26.98,10200.0,23.8947,23.9212,23.8947,23.8947,10200.0
2006-04-12 12:50:00,26.99,27.01,26.99,27.01,14600.0,23.9035,23.9212,23.9035,23.9212,14600.0
2006-04-12 13:00:00,27.01,27.03,26.99,26.99,20800.0,23.9212,23.939,23.9035,23.9035,20800.0
2006-04-12 13:10:00,26.99,26.99,26.96,26.96,14200.0,23.9035,23.9035,23.877,23.877,14200.0
2006-04-12 13:20:00,26.96,26.96,26.91,26.93,17000.0,23.877,23.877,23.8327,23.8504,17000.0
2006-04-12 13:30:00,26.93,26.93,26.88,26.91,11000.0,23.8504,23.8504,23.8061,23.8327,11000.0
2006-04-12 13:40:00,26.9,26.92,26.89,26.91,12200.0,23.8238,23.8415,23.815,23.8327,12200.0
2006-04-12 13:50:00,26.91,26.95,26.91,26.94,16000.0,23.8327,23.8681,23.8327,23.8593,16000.0
2006-04-12 14:00:00,26.95,26.95,26.93,26.93,10400.0,23.8681,23.8681,23.8504,23.8504,10400.0
2006-04-12 14:10:00,26.93,26.95,26.91,26.95,17600.0,23.8504,23.8681,23.8327,23.8681,17600.0
2006-04-12 14:20:00,26.95,26.97,26.83,26.83,55600.0,23.8681,23.8858,23.7618,23.7618,55600.0
2006-04-12 14:30:00,26.83,26.83,26.78,26.79,20600.0,23.7618,23.7618,23.7175,23.7264,20600.0
2006-04-12 14:40:00,26.79,26.81,26.77,26.8,26400.0,23.7264,23.7441,23.7087,23.7353,26400.0
2006-04-12 14:50:00,26.78,26.8,26.75,26.8,15000.0,23.7175,23.7353,23.691,23.7353,15000.0
2006-04-12 15:00:00,26.79,26.86,26.79,26.85,28800.0,23.7264,23.7884,23.7264,23.7795,28800.0
2006-04-12 15:10:00,26.85,26.9,26.85,26.9,25800.0,23.7795,23.8238,23.7795,23.8238,25800.0
2006-04-12 15:20:00,26.91,26.92,26.88,26.89,13800.0,23.8327,23.8415,23.8061,23.815,13800.0
2006-04-12 15:30:00,26.89,26.92,26.88,26.92,14800.0,23.815,23.8415,23.8061,23.8415,14800.0
2006-04-12 15:40:00,26.92,26.95,26.91,26.95,27200.0,23.8415,23.8681,23.8327,23.8681,27200.0
2006-04-12 15:50:00,26.95,26.96,26.93,26.96,69000.0,23.8681,23.877,23.8504,23.877,69000.0
2006-04-13 09:30:00,26.87,26.88,26.75,26.84,73000.0,23.7973,23.8061,23.691,23.7707,73000.0
2006-04-13 09:40:00,26.84,26.85,26.8,26.84,42600.0,23.7707,23.7795,23.7353,23.7707,42600.0
2006-04-13 09:50:00,26.84,26.84,26.73,26.75,27400.0,23.7707,23.7707,23.6733,23.691,27400.0
2006-04-13 10:00:00,26.75,26.92,26.75,26.9,83600.0,23.691,23.8415,23.691,23.8238,83600.0
2006-04-13 10:10:00,26.91,26.95,26.89,26.89,24000.0,23.8327,23.8681,23.815,23.815,24000.0
2006-04-13 10:20:00,26.9,26.9,26.8,26.86,54200.0,23.8238,23.8238,23.7353,23.7884,54200.0
2006-04-13 10:30:00,26.87,26.92,26.87,26.9,19800.0,23.7973,23.8415,23.7973,23.8238,19800.0
2006-04-13 10:40:00,26.9,26.92,26.86,26.92,36600.0,23.8238,23.8415,23.7884,23.8415,36600.0
2006-04-13 10:50:00,26.92,27.02,26.92,27.0,61000.0,23.8415,23.9301,23.8415,23.9124,61000.0
2006-04-13 11:00:00,26.99,27.0,26.98,27.0,25200.0,23.9035,23.9124,23.8947,23.9124,25200.0
2006-04-13 11:10:00,27.0,27.07,27.0,27.05,42000.0,23.9124,23.9744,23.9124,23.9567,42000.0
2006-04-13 11:20:00,27.06,27.1,27.03,27.05,24200.0,23.9655,24.001,23.939,23.9567,24200.0
2006-04-13 11:30:00,27.07,27.09,27.02,27.03,12200.0,23.9744,23.9921,23.9301,23.939,12200.0
2006-04-13 11:40:00,27.03,27.1,27.02,27.1,13200.0,23.939,24.001,23.9301,24.001,13200.0
2006-04-13 11:50:00,27.1,27.11,27.09,27.11,17200.0,24.001,24.0098,23.9921,24.0098,17200.0
2006-04-13 12:00:00,27.09,27.11,27.09,27.11,15200.0,23.9921,24.0098,23.9921,24.0098,15200.0
2006-04-13 12:10:00,27.09,27.1,27.0,27.02,34600.0,23.9921,24.001,23.9124,23.9301,34600.0
2006-04-13 12:20:00,27.03,27.04,26.99,26.99,7600.0,23.939,23.9478,23.9035,23.9035,7600.0
2006-04-13 12:30:00,26.98,26.98,26.95,26.97,9000.0,23.8947,23.8947,23.8681,23.8858,9000.0
2006-04-13 12:40:00,26.97,26.98,26.85,26.88,38200.0,23.8858,23.8947,23.7795,23.8061,38200.0
2006-04-13 12:50:00,26.88,26.92,26.88,26.89,10000.0,23.8061,23.8415,23.8061,23.815,10000.0
2006-04-13 13:00:00,26.89,26.92,26.86,26.86,10600.0,23.815,23.8415,23.7884,23.7884,10600.0
2006-04-13 13:10:00,26.86,26.91,26.85,26.91,10200.0,23.7884,23.8327,23.7795,23.8327,10200.0
2006-04-13 13:20:00,26.92,26.98,26.91,26.96,12800.0,23.8415,23.8947,23.8327,23.877,12800.0
2006-04-13 13:30:00,26.95,26.97,26.95,26.96,9600.0,23.8681,23.8858,23.8681,23.877,9600.0
2006-04-13 13:40:00,26.96,26.96,26.92,26.95,12800.0,23.877,23.877,23.8415,23.8681,12800.0
2006-04-13 13:50:00,26.95,27.0,26.95,27.0,7400.0,23.8681,23.9124,23.8681,23.9124,7400.0
2006-04-13 14:00:00,26.99,27.0,26.99,26.99,8000.0,23.9035,23.9124,23.9035,23.9035,8000.0
2006-04-13 14:10:00,26.98,26.98,26.94,26.97,13600.0,23.8947,23.8947,23.8593,23.8858,13600.0
2006-04-13 14:20:00,26.96,26.96,26.95,26.96,5800.0,23.877,23.877,23.8681,23.877,5800.0
2006-04-13 14:30:00,26.96,26.97,26.89,26.9,18800.0,23.877,23.8858,23.815,23.8238,18800.0
2006-04-13 14:40:00,26.9,26.92,26.86,26.86,18400.0,23.8238,23.8415,23.7884,23.7884,18400.0
2006-04-13 14:50:00,26.85,26.88,26.85,26.86,14400.0,23.7795,23.8061,23.7795,23.7884,14400.0
2006-04-13 15:00:00,26.88,26.92,26.86,26.89,14600.0,23.8061,23.8415,23.7884,23.815,14600.0
2006-04-13 15:10:00,26.85,26.9,26.85,26.9,13000.0,23.7795,23.8238,23.7795,23.8238,13000.0
2006-04-13 15:20:00,26.9,26.93,26.9,26.92,11800.0,23.8238,23.8504,23.8238,23.8415,11800.0
2006-04-13 15:30:00,26.92,26.95,26.92,26.95,12000.0,23.8415,23.8681,23.8415,23.8681,12000.0
2006-04-13 15:40:00,26.95,26.95,26.9,26.93,31000.0,23.8681,23.8681,23.8238,23.8504,31000.0
2006-04-13 15:50:00,26.93,26.98,26.92,26.92,63400.0,23.8504,23.8947,23.8415,23.8415,63400.0
2006-04-17 09:30:00,26.84,26.86,26.73,26.73,85000.0,23.7707,23.7884,23.6733,23.6733,85000.0
2006-04-17 09:40:00,26.73,26.74,26.68,26.71,103600.0,23.6733,23.6821,23.629,23.6556,103600.0
2006-04-17 09:50:00,26.7,26.78,26.7,26.75,76600.0,23.6467,23.7175,23.6467,23.691,76600.0
2006-04-17 10:00:00,26.78,26.97,26.75,26.94,99000.0,23.7175,23.8858,23.691,23.8593,99000.0
2006-04-17 10:10:00,26.94,26.94,26.86,26.86,19400.0,23.8593,23.8593,23.7884,23.7884,19400.0
2006-04-17 10:20:00,26.86,26.88,26.84,26.84,9000.0,23.7884,23.8061,23.7707,23.7707,9000.0
2006-04-17 10:30:00,26.84,26.84,26.8,26.82,13000.0,23.7707,23.7707,23.7353,23.753,13000.0
2006-04-17 10:40:00,26.82,26.83,26.8,26.8,12400.0,23.753,23.7618,23.7353,23.7353,12400.0
2006-04-17 10:50:00,26.82,26.83,26.81,26.83,8400.0,23.753,23.7618,23.7441,23.7618,8400.0
2006-04-17 11:00:00,26.82,26.83,26.81,26.82,19200.0,23.753,23.7618,23.7441,23.753,19200.0
2006-04-17 11:10:00,26.81,26.83,26.8,26.8,15200.0,23.7441,23.7618,23.7353,23.7353,15200.0
2006-04-17 11:20:00,26.82,26.82,26.78,26.8,13200.0,23.753,23.753,23.7175,23.7353,13200.0
2006-04-17 11:30:00,26.8,26.8,26.75,26.75,9200.0,23.7353,23.7353,23.691,23.691,9200.0
2006-04-17 11:40:00,26.76,26.78,26.75,26.78,56200.0,23.6998,23.7175,23.691,23.7175,56200.0
2006-04-17 11:50:00,26.77,26.81,26.77,26.81,6600.0,23.7087,23.7441,23.7087,23.7441,6600.0
2006-04-17 12:00:00,26.8,26.83,26.79,26.81,21400.0,23.7353,23.7618,23.7264,23.7441,21400.0
2006-04-17 12:10:00,26.82,26.85,26.75,26.75,20200.0,23.753,23.7795,23.691,23.691,20200.0
2006-04-17 12:20:00,26.75,26.76,26.75,26.75,47600.0,23.691,23.6998,23.691,23.691,47600.0
2006-04-17 12:30:00,26.75,26.77,26.75,26.75,14800.0,23.691,23.7087,23.691,23.691,14800.0
2006-04-17 12:40:00,26.75,26.77,26.75,26.75,39800.0,23.691,23.7087,23.691,23.691,39800.0
2006-04-17 12:50:00,26.75,26.76,26.75,26.75,23800.0,23.691,23.6998,23.691,23.691,23800.0
2006-04-17 13:00:00,26.75,26.77,26.75,26.75,16600.0,23.691,23.7087,23.691,23.691,16600.0
2006-04-17 13:10:00,26.75,26.76,26.75,26.75,11400.0,23.691,23.6998,23.691,23.691,11400.0
2006-04-17 13:20:00,26.76,26.77,26.75,26.77,9200.0,23.6998,23.7087,23.691,23.7087,9200.0
2006-04-17 13:30:00,26.78,26.78,26.69,26.69,27600.0,23.7175,23.7175,23.6378,23.6378,27600.0
2006-04-17 13:40:00,26.68,26.69,26.57,26.57,32600.0,23.629,23.6378,23.5316,23.5316,32600.0
2006-04-17 13:50:00,26.57,26.57,26.41,26.5,69000.0,23.5316,23.5316,23.3899,23.4696,69000.0
2006-04-17 14:00:00,26.5,26.54,26.49,26.52,31000.0,23.4696,23.505,23.4607,23.4873,31000.0
2006-04-17 14:10:00,26.5,26.54,26.5,26.52,17000.0,23.4696,23.505,23.4696,23.4873,17000.0
2006-04-17 14:20:00,26.5,26.5,26.5,26.5,26000.0,23.4696,23.4696,23.4696,23.4696,26000.0
2006-04-17 14:30:00,26.51,26.53,26.5,26.52,11400.0,23.4784,23.4961,23.4696,23.4873,11400.0
2006-04-17 14:40:00,26.52,26.53,26.5,26.5,23000.0,23.4873,23.4961,23.4696,23.4696,23000.0
2006-04-17 14:50:00,26.5,26.53,26.5,26.51,24400.0,23.4696,23.4961,23.4696,23.4784,24400.0
2006-04-17 15:00:00,26.52,26.53,26.52,26.52,33200.0,23.4873,23.4961,23.4873,23.4873,33200.0
2006-04-17 15:10:00,26.52,26.52,26.5,26.5,22000.0,23.4873,23.4873,23.4696,23.4696,22000.0
2006-04-17 15:20:00,26.5,26.6,26.5,26.55,28600.0,23.4696,23.5581,23.4696,23.5139,28600.0
2006-04-17 15:30:00,26.55,26.59,26.55,26.55,21400.0,23.5139,23.5493,23.5139,23.5139,21400.0
2006-04-17 15:40:00,26.54,26.54,26.5,26.51,31200.0,23.505,23.505,23.4696,23.4784,31200.0
2006-04-17 15:50:00,26.52,26.56,26.52,26.54,45000.0,23.4873,23.5227,23.4873,23.505,45000.0
2006-04-18 09:30:00,26.63,26.71,26.55,26.56,65200.0,23.5847,23.6556,23.5139,23.5227,65200.0
2006-04-18 09:40:00,26.58,26.58,26.5,26.5,88800.0,23.5404,23.5404,23.4696,23.4696,88800.0
2006-04-18 09:50:00,26.5,26.59,26.5,26.54,64800.0,23.4696,23.5493,23.4696,23.505,64800.0
2006-04-18 10:00:00,26.55,26.58,26.5,26.51,62200.0,23.5139,23.5404,23.4696,23.4784,62200.0
2006-04-18 10:10:00,26.52,26.53,26.47,26.5,36600.0,23.4873,23.4961,23.443,23.4696,36600.0
2006-04-18 10:20:00,26.5,26.52,26.5,26.5,37200.0,23.4696,23.4873,23.4696,23.4696,37200.0
2006-04-18 10:30:00,26.5,26.5,26.5,26.5,25600.0,23.4696,23.4696,23.4696,23.4696,25600.0
2006-04-18 10:40:00,26.53,26.53,26.5,26.5,21600.0,23.4961,23.4961,23.4696,23.4696,21600.0
2006-04-18 10:50:00,26.5,26.51,26.5,26.5,29200.0,23.4696,23.4784,23.4696,23.4696,29200.0
2006-04-18 11:00:00,26.5,26.58,26.5,26.56,33600.0,23.4696,23.5404,23.4696,23.5227,33600.0
2006-04-18 11:10:00,26.56,26.59,26.53,26.58,27200.0,23.5227,23.5493,23.4961,23.5404,27200.0
2006-04-18 11:20:00,26.58,26.59,26.54,26.57,18400.0,23.5404,23.5493,23.505,23.5316,18400.0
2006-04-18 11:30:00,26.56,26.57,26.53,26.56,20800.0,23.5227,23.5316,23.4961,23.5227,20800.0
2006-04-18 11:40:00,26.54,26.56,26.53,26.56,14600.0,23.505,23.5227,23.4961,23.5227,14600.0
2006-04-18 11:50:00,26.57,26.65,26.57,26.65,52400.0,23.5316,23.6024,23.5316,23.6024,52400.0
2006-04-18 12:00:00,26.66,26.84,26.65,26.84,115400.0,23.6113,23.7707,23.6024,23.7707,115400.0
2006-04-18 12:10:00,26.82,26.99,26.82,26.99,66600.0,23.753,23.9035,23.753,23.9035,66600.0
2006-04-18 12:20:00,26.99,27.0,26.96,26.99,45400.0,23.9035,23.9124,23.877,23.9035,45400.0
2006-04-18 12:30:00,26.99,26.99,26.96,26.99,29200.0,23.9035,23.9035,23.877,23.9035,29200.0
2006-04-18 12:40:00,26.98,27.0,26.97,27.0,34000.0,23.8947,23.9124,23.8858,23.9124,34000.0
2006-04-18 12:50:00,26.99,27.11,26.98,27.11,57200.0,23.9035,24.0098,23.8947,24.0098,57200.0
2006-04-18 13:00:00,27.11,27.16,27.05,27.1,60800.0,24.0098,24.0541,23.9567,24.001,60800.0
2006-04-18 13:10:00,27.1,27.18,27.08,27.18,44800.0,24.001,24.0718,23.9832,24.0718,44800.0
2006-04-18 13:20:00,27.17,27.18,27.15,27.18,30200.0,24.0629,24.0718,24.0452,24.0718,30200.0
2006-04-18 13:30:00,27.18,27.2,27.15,27.19,25400.0,24.0718,24.0895,24.0452,24.0807,25400.0
2006-04-18 13:40:00,27.2,27.2,27.14,27.14,14600.0,24.0895,24.0895,24.0364,24.0364,14600.0
2006-04-18 13:50:00,27.15,27.18,27.08,27.11,25800.0,24.0452,24.0718,23.9832,24.0098,25800.0
2006-04-18 14:00:00,27.13,27.34,27.13,27.29,97600.0,24.0275,24.2135,24.0275,24.1692,97600.0
2006-04-18 14:10:00,27.26,27.26,27.13,27.21,42200.0,24.1427,24.1427,24.0275,24.0984,42200.0
2006-04-18 14:20:00,27.21,27.21,27.13,27.14,24400.0,24.0984,24.0984,24.0275,24.0364,24400.0
2006-04-18 14:30:00,27.15,27.15,27.08,27.09,45000.0,24.0452,24.0452,23.9832,23.9921,45000.0
2006-04-18 14:40:00,27.09,27.14,27.08,27.11,31800.0,23.9921,24.0364,23.9832,24.0098,31800.0
2006-04-18 14:50:00,27.1,27.18,27.1,27.11,29200.0,24.001,24.0718,24.001,24.0098,29200.0
2006-04-18 15:00:00,27.11,27.13,27.1,27.11,31200.0,24.0098,24.0275,24.001,24.0098,31200.0
2006-04-18 15:10:00,27.11,27.25,27.11,27.25,73600.0,24.0098,24.1338,24.0098,24.1338,73600.0
2006-04-18 15:20:00,27.25,27.28,27.24,27.25,33800.0,24.1338,24.1604,24.1249,24.1338,33800.0
2006-04-18 15:30:00,27.25,27.36,27.24,27.33,96200.0,24.1338,24.2312,24.1249,24.2047,96200.0
2006-04-18 15:40:00,27.33,27.33,27.25,27.25,102600.0,24.2047,24.2047,24.1338,24.1338,102600.0
2006-04-18 15:50:00,27.25,27.26,27.18,27.22,163000.0,24.1338,24.1427,24.0718,24.1072,163000.0
2006-04-19 09:30:00,27.21,27.43,27.18,27.24,163600.0,24.0984,24.2932,24.0718,24.1249,163600.0
2006-04-19 09:40:00,27.26,27.3,27.23,27.28,42000.0,24.1427,24.1781,24.1161,24.1604,42000.0
2006-04-19 09:50:00,27.29,27.35,27.24,27.28,74400.0,24.1692,24.2224,24.1249,24.1604,74400.0
2006-04-19 10:00:00,27.27,27.36,27.25,27.31,33200.0,24.1515,24.2312,24.1338,24.1869,33200.0
2006-04-19 10:10:00,27.3,27.3,27.18,27.22,24600.0,24.1781,24.1781,24.0718,24.1072,24600.0
2006-04-19 10:20:00,27.23,27.24,27.18,27.2,29200.0,24.1161,24.1249,24.0718,24.0895,29200.0
2006-04-19 10:30:00,27.18,27.2,27.11,27.18,35200.0,24.0718,24.0895,24.0098,24.0718,35200.0
2006-04-19 10:40:00,27.17,27.17,27.13,27.13,43400.0,24.0629,24.0629,24.0275,24.0275,43400.0
2006-04-19 10:50:00,27.14,27.17,27.11,27.17,63600.0,24.0364,24.0629,24.0098,24.0629,63600.0
2006-04-19 11:00:00,27.17,27.28,27.14,27.26,21000.0,24.0629,24.1604,24.0364,24.1427,21000.0
2006-04-19 11:10:00,27.26,27.26,27.18,27.22,24800.0,24.1427,24.1427,24.0718,24.1072,24800.0
2006-04-19 11:20:00,27.22,27.25,27.2,27.23,8400.0,24.1072,24.1338,24.0895,24.1161,8400.0
2006-04-19 11:30:00,27.22,27.3,27.21,27.25,13800.0,24.1072,24.1781,24.0984,24.1338,13800.0
2006-04-19 11:40:00,27.26,27.27,27.2,27.21,11200.0,24.1427,24.1515,24.0895,24.0984,11200.0
2006-04-19 11:50:00,27.21,27.24,27.2,27.24,8200.0,24.0984,24.1249,24.0895,24.1249,8200.0
2006-04-19 12:00:00,27.23,27.25,27.22,27.25,11400.0,24.1161,24.1338,24.1072,24.1338,11400.0
2006-04-19 12:10:00,27.25,27.27,27.2,27.2,25000.0,24.1338,24.1515,24.0895,24.0895,25000.0
2006-04-19 12:20:00,27.21,27.24,27.21,27.23,8200.0,24.0984,24.1249,24.0984,24.1161,8200.0
2006-04-19 12:30:00,27.23,27.25,27.23,27.23,6200.0,24.1161,24.1338,24.1161,24.1161,6200.0
2006-04-19 12:40:00,27.24,27.26,27.19,27.25,20800.0,24.1249,24.1427,24.0807,24.1338,20800.0
2006-04-19 12:50:00,27.25,27.26,27.25,27.25,26000.0,24.1338,24.1427,24.1338,24.1338,26000.0
2006-04-19 13:00:00,27.26,27.27,27.24,27.25,28400.0,24.1427,24.1515,24.1249,24.1338,28400.0
2006-04-19 13:10:00,27.25,27.32,27.24,27.31,26400.0,24.1338,24.1958,24.1249,24.1869,26400.0
2006-04-19 13:20:00,27.31,27.32,27.27,27.28,13800.0,24.1869,24.1958,24.1515,24.1604,13800.0
2006-04-19 13:30:00,27.28,27.31,27.28,27.28,20600.0,24.1604,24.1869,24.1604,24.1604,20600.0
2006-04-19 13:40:00,27.28,27.31,27.28,27.31,10400.0,24.1604,24.1869,24.1604,24.1869,10400.0
2006-04-19 13:50:00,27.32,27.35,27.3,27.34,10000.0,24.1958,24.2224,24.1781,24.2135,10000.0
2006-04-19 14:00:00,27.34,27.35,27.27,27.27,17600.0,24.2135,24.2224,24.1515,24.1515,17600.0
2006-04-19 14:10:00,27.27,27.3,27.24,27.3,26600.0,24.1515,24.1781,24.1249,24.1781,26600.0
2006-04-19 14:20:00,27.29,27.35,27.28,27.35,17200.0,24.1692,24.2224,24.1604,24.2224,17200.0
2006-04-19 14:30:00,27.34,27.34,27.32,27.33,23400.0,24.2135,24.2135,24.1958,24.2047,23400.0
2006-04-19 14:40:00,27.34,27.4,27.34,27.39,37200.0,24.2135,24.2666,24.2135,24.2578,37200.0
2006-04-19 14:50:00,27.39,27.45,27.39,27.41,28600.0,24.2578,24.3109,24.2578,24.2755,28600.0
2006-04-19 15:00:00,27.42,27.46,27.4,27.45,27200.0,24.2844,24.3198,24.2666,24.3109,27200.0
2006-04-19 15:10:00,27.45,27.48,27.44,27.47,63000.0,24.3109,24.3375,24.3021,24.3286,63000.0
2006-04-19 15:20:00,27.46,27.47,27.41,27.42,30000.0,24.3198,24.3286,24.2755,24.2844,30000.0
2006-04-19 15:30:00,27.41,27.43,27.4,27.43,65200.0,24.2755,24.2932,24.2666,24.2932,65200.0
2006-04-19 15:40:00,27.43,27.43,27.4,27.41,34000.0,24.2932,24.2932,24.2666,24.2755,34000.0
2006-04-19 15:50:00,27.41,27.5,27.41,27.5,249800.0,24.2755,24.3552,24.2755,24.3552,249800.0
2006-04-20 09:30:00,28.33,28.79,28.23,28.74,1318400.0,25.0903,25.4977,25.0017,25.4534,1318400.0
2006-04-20 09:40:00,28.76,28.77,28.39,28.42,185800.0,25.4711,25.48,25.1434,25.17,185800.0
2006-04-20 09:50:00,28.42,28.51,28.42,28.42,231200.0,25.17,25.2497,25.17,25.17,231200.0
2006-04-20 10:00:00,28.43,28.54,28.39,28.49,153400.0,25.1789,25.2763,25.1434,25.232,153400.0
2006-04-20 10:10:00,28.49,28.57,28.41,28.5,226000.0,25.232,25.3029,25.1611,25.2409,226000.0
2006-04-20 10:20:00,28.5,28.57,28.3,28.33,273000.0,25.2409,25.3029,25.0637,25.0903,273000.0
2006-04-20 10:30:00,28.3,28.41,28.27,28.37,166800.0,25.0637,25.1611,25.0372,25.1257,166800.0
2006-04-20 10:40:00,28.36,28.59,28.25,28.58,167000.0,25.1169,25.3206,25.0194,25.3117,167000.0
2006-04-20 10:50:00,28.58,28.59,28.38,28.39,75800.0,25.3117,25.3206,25.1346,25.1434,75800.0
2006-04-20 11:00:00,28.39,28.46,28.31,28.36,148000.0,25.1434,25.2054,25.0726,25.1169,148000.0
2006-04-20 11:10:00,28.36,28.45,28.31,28.36,87200.0,25.1169,25.1966,25.0726,25.1169,87200.0
2006-04-20 11:20:00,28.38,28.47,28.36,28.44,61000.0,25.1346,25.2143,25.1169,25.1877,61000.0
2006-04-20 11:30:00,28.47,28.55,28.45,28.52,93200.0,25.2143,25.2851,25.1966,25.2586,93200.0
2006-04-20 11:40:00,28.52,28.57,28.35,28.36,114000.0,25.2586,25.3029,25.108,25.1169,114000.0
2006-04-20 11:50:00,28.35,28.41,28.27,28.33,80200.0,25.108,25.1611,25.0372,25.0903,80200.0
2006-04-20 12:00:00,28.31,28.36,28.2,28.36,152200.0,25.0726,25.1169,24.9752,25.1169,152200.0
2006-04-20 12:10:00,28.35,28.42,28.28,28.4,65200.0,25.108,25.17,25.046,25.1523,65200.0
2006-04-20 12:20:00,28.39,28.48,28.36,28.46,39000.0,25.1434,25.2231,25.1169,25.2054,39000.0
2006-04-20 12:30:00,28.45,28.46,28.39,28.46,28200.0,25.1966,25.2054,25.1434,25.2054,28200.0
2006-04-20 12:40:00,28.45,28.48,28.44,28.47,32200.0,25.1966,25.2231,25.1877,25.2143,32200.0
2006-04-20 12:50:00,28.47,28.5,28.4,28.45,68200.0,25.2143,25.2409,25.1523,25.1966,68200.0
2006-04-20 13:00:00,28.45,28.47,28.41,28.45,49400.0,25.1966,25.2143,25.1611,25.1966,49400.0
2006-04-20 13:10:00,28.44,28.5,28.43,28.49,51000.0,25.1877,25.2409,25.1789,25.232,51000.0
2006-04-20 13:20:00,28.48,28.48,28.41,28.48,37200.0,25.2231,25.2231,25.1611,25.2231,37200.0
2006-04-20 13:30:00,28.48,28.48,28.43,28.46,43000.0,25.2231,25.2231,25.1789,25.2054,43000.0
2006-04-20 13:40:00,28.46,28.49,28.44,28.48,59000.0,25.2054,25.232,25.1877,25.2231,59000.0
2006-04-20 13:50:00,28.49,28.55,28.45,28.52,110800.0,25.232,25.2851,25.1966,25.2586,110800.0
2006-04-20 14:00:00,28.52,28.65,28.52,28.65,95400.0,25.2586,25.3737,25.2586,25.3737,95400.0
2006-04-20 14:10:00,28.65,28.73,28.63,28.7,85000.0,25.3737,25.4446,25.356,25.418,85000.0
2006-04-20 14:20:00,28.7,28.79,28.66,28.75,209200.0,25.418,25.4977,25.3826,25.4623,209200.0
2006-04-20 14:30:00,28.77,28.88,28.72,28.83,143200.0,25.48,25.5774,25.4357,25.5331,143200.0
2006-04-20 14:40:00,28.81,28.97,28.81,28.9,164600.0,25.5154,25.6571,25.5154,25.5951,164600.0
2006-04-20 14:50:00,28.9,28.99,28.89,28.96,158000.0,25.5951,25.6748,25.5863,25.6483,158000.0
2006-04-20 15:00:00,28.96,28.97,28.9,28.91,121000.0,25.6483,25.6571,25.5951,25.604,121000.0
2006-04-20 15:10:00,28.91,28.92,28.81,28.9,101400.0,25.604,25.6128,25.5154,25.5951,101400.0
2006-04-20 15:20:00,28.9,28.98,28.82,28.83,243400.0,25.5951,25.666,25.5243,25.5331,243400.0
2006-04-20 15:30:00,28.83,28.85,28.45,28.45,305800.0,25.5331,25.5508,25.1966,25.1966,305800.0
2006-04-20 15:40:00,28.46,28.5,28.37,28.4,335200.0,25.2054,25.2409,25.1257,25.1523,335200.0
2006-04-20 15:50:00,28.39,28.52,28.31,28.49,308600.0,25.1434,25.2586,25.0726,25.232,308600.0
2006-04-21 09:30:00,28.56,28.67,28.03,28.22,515600.0,25.294,25.3914,24.8246,24.9929,515600.0
2006-04-21 09:40:00,28.24,28.3,28.2,28.23,235400.0,25.0106,25.0637,24.9752,25.0017,235400.0
2006-04-21 09:50:00,28.25,28.28,28.07,28.11,257600.0,25.0194,25.046,24.86,24.8955,257600.0
2006-04-21 10:00:00,28.09,28.11,28.03,28.05,75800.0,24.8777,24.8955,24.8246,24.8423,75800.0
2006-04-21 10:10:00,28.05,28.09,27.93,28.03,124200.0,24.8423,24.8777,24.736,24.8246,124200.0
2006-04-21 10:20:00,28.03,28.08,27.93,28.07,56800.0,24.8246,24.8689,24.736,24.86,56800.0
2006-04-21 10:30:00,28.07,28.07,28.0,28.0,84400.0,24.86,24.86,24.798,24.798,84400.0
2006-04-21 10:40:00,28.0,28.18,28.0,28.17,143800.0,24.798,24.9575,24.798,24.9486,143800.0
2006-04-21 10:50:00,28.17,28.18,28.09,28.1,47000.0,24.9486,24.9575,24.8777,24.8866,47000.0
2006-04-21 11:00:00,28.1,28.15,28.1,28.13,28800.0,24.8866,24.9309,24.8866,24.9132,28800.0
2006-04-21 11:10:00,28.13,28.13,28.03,28.04,78200.0,24.9132,24.9132,24.8246,24.8335,78200.0
2006-04-21 11:20:00,28.04,28.11,28.03,28.07,38400.0,24.8335,24.8955,24.8246,24.86,38400.0
2006-04-21 11:30:00,28.06,28.1,28.04,28.1,25600.0,24.8512,24.8866,24.8335,24.8866,25600.0
2006-04-21 11:40:00,28.08,28.13,28.08,28.1,73400.0,24.8689,24.9132,24.8689,24.8866,73400.0
2006-04-21 11:50:00,28.1,28.11,28.08,28.08,20000.0,24.8866,24.8955,24.8689,24.8689,20000.0
2006-04-21 12:00:00,28.09,28.11,28.07,28.07,24200.0,24.8777,24.8955,24.86,24.86,24200.0
2006-04-21 12:10:00,28.08,28.11,28.07,28.11,39200.0,24.8689,24.8955,24.86,24.8955,39200.0
2006-04-21 12:20:00,28.11,28.11,28.04,28.09,62600.0,24.8955,24.8955,24.8335,24.8777,62600.0
2006-04-21 12:30:00,28.08,28.11,28.06,28.08,19200.0,24.8689,24.8955,24.8512,24.8689,19200.0
2006-04-21 12:40:00,28.09,28.09,28.03,28.05,74000.0,24.8777,24.8777,24.8246,24.8423,74000.0
2006-04-21 12:50:00,28.05,28.09,28.04,28.08,31800.0,24.8423,24.8777,24.8335,24.8689,31800.0
2006-04-21 13:00:00,28.08,28.08,28.04,28.05,18600.0,24.8689,24.8689,24.8335,24.8423,18600.0
2006-04-21 13:10:00,28.05,28.09,28.05,28.06,41600.0,24.8423,24.8777,24.8423,24.8512,41600.0
2006-04-21 13:20:00,28.06,28.1,28.05,28.09,22400.0,24.8512,24.8866,24.8423,24.8777,22400.0
2006-04-21 13:30:00,28.1,28.1,28.0,28.0,70600.0,24.8866,24.8866,24.798,24.798,70600.0
2006-04-21 13:40:00,28.0,28.03,28.0,28.0,19800.0,24.798,24.8246,24.798,24.798,19800.0
2006-04-21 13:50:00,28.0,28.03,28.0,28.01,26800.0,24.798,24.8246,24.798,24.8069,26800.0
2006-04-21 14:00:00,28.0,28.0,27.9,27.91,161600.0,24.798,24.798,24.7095,24.7183,161600.0
2006-04-21 14:10:00,27.92,27.92,27.82,27.88,72400.0,24.7272,24.7272,24.6386,24.6918,72400.0
2006-04-21 14:20:00,27.87,27.87,27.7,27.72,117600.0,24.6829,24.6829,24.5323,24.5501,117600.0
2006-04-21 14:30:00,27.71,27.76,27.58,27.74,111000.0,24.5412,24.5855,24.4261,24.5678,111000.0
2006-04-21 14:40:00,27.75,27.75,27.52,27.68,140000.0,24.5766,24.5766,24.3729,24.5146,140000.0
2006-04-21 14:50:00,27.7,27.72,27.38,27.55,223400.0,24.5323,24.5501,24.2489,24.3995,223400.0
2006-04-21 15:00:00,27.56,27.61,27.53,27.53,76800.0,24.4084,24.4526,24.3818,24.3818,76800.0
2006-04-21 15:10:00,27.54,27.55,27.34,27.42,155000.0,24.3906,24.3995,24.2135,24.2844,155000.0
2006-04-21 15:20:00,27.42,27.44,27.36,27.43,163800.0,24.2844,24.3021,24.2312,24.2932,163800.0
2006-04-21 15:30:00,27.45,27.52,27.43,27.47,198000.0,24.3109,24.3729,24.2932,24.3286,198000.0
2006-04-21 15:40:00,27.48,27.53,27.46,27.51,272800.0,24.3375,24.3818,24.3198,24.3641,272800.0
2006-04-21 15:50:00,27.52,27.57,27.51,27.52,314800.0,24.3729,24.4172,24.3641,24.3729,314800.0
2006-04-24 09:30:00,27.58,27.61,27.38,27.54,151600.0,24.4261,24.4526,24.2489,24.3906,151600.0
2006-04-24 09:40:00,27.54,27.7,27.42,27.63,77800.0,24.3906,24.5323,24.2844,24.4703,77800.0
2006-04-24 09:50:00,27.63,27.68,27.47,27.52,129800.0,24.4703,24.5146,24.3286,24.3729,129800.0
2006-04-24 10:00:00,27.53,27.6,27.52,27.59,79400.0,24.3818,24.4438,24.3729,24.4349,79400.0
2006-04-24 10:10:00,27.59,27.68,27.55,27.68,92400.0,24.4349,24.5146,24.3995,24.5146,92400.0
2006-04-24 10:20:00,27.68,27.7,27.64,27.68,51000.0,24.5146,24.5323,24.4792,24.5146,51000.0
2006-04-24 10:30:00,27.66,27.7,27.66,27.69,50200.0,24.4969,24.5323,24.4969,24.5235,50200.0
2006-04-24 10:40:00,27.7,27.75,27.64,27.68,69600.0,24.5323,24.5766,24.4792,24.5146,69600.0
2006-04-24 10:50:00,27.68,27.74,27.61,27.64,45800.0,24.5146,24.5678,24.4526,24.4792,45800.0
2006-04-24 11:00:00,27.64,27.68,27.58,27.64,54400.0,24.4792,24.5146,24.4261,24.4792,54400.0
2006-04-24 11:10:00,27.63,27.72,27.61,27.64,52200.0,24.4703,24.5501,24.4526,24.4792,52200.0
2006-04-24 11:20:00,27.65,27.67,27.63,27.64,38800.0,24.4881,24.5058,24.4703,24.4792,38800.0
2006-04-24 11:30:00,27.64,27.72,27.64,27.72,62800.0,24.4792,24.5501,24.4792,24.5501,62800.0
2006-04-24 11:40:00,27.72,27.77,27.68,27.7,45000.0,24.5501,24.5943,24.5146,24.5323,45000.0
2006-04-24 11:50:00,27.7,27.74,27.66,27.74,27200.0,24.5323,24.5678,24.4969,24.5678,27200.0
2006-04-24 12:00:00,27.75,27.76,27.68,27.68,37200.0,24.5766,24.5855,24.5146,24.5146,37200.0
2006-04-24 12:10:00,27.68,27.68,27.64,27.68,16000.0,24.5146,24.5146,24.4792,24.5146,16000.0
2006-04-24 12:20:00,27.67,27.67,27.65,27.66,15000.0,24.5058,24.5058,24.4881,24.4969,15000.0
2006-04-24 12:30:00,27.67,27.67,27.65,27.65,13800.0,24.5058,24.5058,24.4881,24.4881,13800.0
2006-04-24 12:40:00,27.65,27.68,27.63,27.67,15800.0,24.4881,24.5146,24.4703,24.5058,15800.0
2006-04-24 12:50:00,27.66,27.81,27.66,27.79,50600.0,24.4969,24.6298,24.4969,24.612,50600.0
2006-04-24 13:00:00,27.8,27.83,27.75,27.79,32800.0,24.6209,24.6475,24.5766,24.612,32800.0
2006-04-24 13:10:00,27.78,27.79,27.69,27.7,17600.0,24.6032,24.612,24.5235,24.5323,17600.0
2006-04-24 13:20:00,27.68,27.69,27.65,27.65,20200.0,24.5146,24.5235,24.4881,24.4881,20200.0
2006-04-24 13:30:00,27.64,27.69,27.63,27.68,37600.0,24.4792,24.5235,24.4703,24.5146,37600.0
2006-04-24 13:40:00,27.68,27.74,27.68,27.72,24600.0,24.5146,24.5678,24.5146,24.5501,24600.0
2006-04-24 13:50:00,27.71,27.72,27.67,27.67,29400.0,24.5412,24.5501,24.5058,24.5058,29400.0
2006-04-24 14:00:00,27.68,27.74,27.68,27.74,17000.0,24.5146,24.5678,24.5146,24.5678,17000.0
2006-04-24 14:10:00,27.75,27.75,27.71,27.73,27600.0,24.5766,24.5766,24.5412,24.5589,27600.0
2006-04-24 14:20:00,27.73,27.75,27.67,27.71,25800.0,24.5589,24.5766,24.5058,24.5412,25800.0
2006-04-24 14:30:00,27.7,27.75,27.7,27.74,18600.0,24.5323,24.5766,24.5323,24.5678,18600.0
2006-04-24 14:40:00,27.75,27.75,27.65,27.68,43000.0,24.5766,24.5766,24.4881,24.5146,43000.0
2006-04-24 14:50:00,27.68,27.7,27.65,27.67,32600.0,24.5146,24.5323,24.4881,24.5058,32600.0
2006-04-24 15:00:00,27.67,27.74,27.67,27.74,27800.0,24.5058,24.5678,24.5058,24.5678,27800.0
2006-04-24 15:10:00,27.74,27.74,27.67,27.73,36800.0,24.5678,24.5678,24.5058,24.5589,36800.0
2006-04-24 15:20:00,27.73,27.75,27.68,27.74,35000.0,24.5589,24.5766,24.5146,24.5678,35000.0
2006-04-24 15:30:00,27.73,27.8,27.7,27.72,56200.0,24.5589,24.6209,24.5323,24.5501,56200.0
2006-04-24 15:40:00,27.72,27.72,27.7,27.72,53200.0,24.5501,24.5501,24.5323,24.5501,53200.0
2006-04-24 15:50:00,27.72,27.74,27.71,27.72,103600.0,24.5501,24.5678,24.5412,24.5501,103600.0
2006-04-25 09:30:00,27.72,27.74,27.45,27.48,149000.0,24.5501,24.5678,24.3109,24.3375,149000.0
2006-04-25 09:40:00,27.48,27.49,27.41,27.43,108600.0,24.3375,24.3464,24.2755,24.2932,108600.0
2006-04-25 09:50:00,27.43,27.52,27.38,27.42,97400.0,24.2932,24.3729,24.2489,24.2844,97400.0
2006-04-25 10:00:00,27.42,27.48,27.28,27.28,85600.0,24.2844,24.3375,24.1604,24.1604,85600.0
2006-04-25 10:10:00,27.28,27.38,27.22,27.25,198200.0,24.1604,24.2489,24.1072,24.1338,198200.0
2006-04-25 10:20:00,27.25,27.25,27.11,27.11,64800.0,24.1338,24.1338,24.0098,24.0098,64800.0
2006-04-25 10:30:00,27.11,27.22,27.07,27.22,62400.0,24.0098,24.1072,23.9744,24.1072,62400.0
2006-04-25 10:40:00,27.21,27.38,27.16,27.32,68200.0,24.0984,24.2489,24.0541,24.1958,68200.0
2006-04-25 10:50:00,27.31,27.39,27.22,27.27,50400.0,24.1869,24.2578,24.1072,24.1515,50400.0
2006-04-25 11:00:00,27.25,27.36,27.25,27.33,33200.0,24.1338,24.2312,24.1338,24.2047,33200.0
2006-04-25 11:10:00,27.33,27.34,27.27,27.29,34200.0,24.2047,24.2135,24.1515,24.1692,34200.0
2006-04-25 11:20:00,27.28,27.33,27.27,27.29,29200.0,24.1604,24.2047,24.1515,24.1692,29200.0
2006-04-25 11:30:00,27.28,27.33,27.27,27.28,26200.0,24.1604,24.2047,24.1515,24.1604,26200.0
2006-04-25 11:40:00,27.28,27.31,27.19,27.2,279000.0,24.1604,24.1869,24.0807,24.0895,279000.0
2006-04-25 11:50:00,27.21,27.24,27.17,27.23,48000.0,24.0984,24.1249,24.0629,24.1161,48000.0
2006-04-25 12:00:00,27.22,27.31,27.22,27.31,25600.0,24.1072,24.1869,24.1072,24.1869,25600.0
2006-04-25 12:10:00,27.31,27.36,27.31,27.36,26800.0,24.1869,24.2312,24.1869,24.2312,26800.0
2006-04-25 12:20:00,27.36,27.36,27.25,27.34,25400.0,24.2312,24.2312,24.1338,24.2135,25400.0
2006-04-25 12:30:00,27.33,27.42,27.31,27.37,32400.0,24.2047,24.2844,24.1869,24.2401,32400.0
2006-04-25 12:40:00,27.38,27.42,27.36,27.41,22400.0,24.2489,24.2844,24.2312,24.2755,22400.0
2006-04-25 12:50:00,27.41,27.43,27.32,27.34,69400.0,24.2755,24.2932,24.1958,24.2135,69400.0
2006-04-25 13:00:00,27.33,27.38,27.29,27.33,41400.0,24.2047,24.2489,24.1692,24.2047,41400.0
2006-04-25 13:10:00,27.3,27.31,27.21,27.29,42600.0,24.1781,24.1869,24.0984,24.1692,42600.0
2006-04-25 13:20:00,27.28,27.29,27.15,27.18,22600.0,24.1604,24.1692,24.0452,24.0718,22600.0
2006-04-25 13:30:00,27.18,27.31,27.18,27.31,19800.0,24.0718,24.1869,24.0718,24.1869,19800.0
2006-04-25 13:40:00,27.29,27.31,27.23,27.24,33400.0,24.1692,24.1869,24.1161,24.1249,33400.0
2006-04-25 13:50:00,27.25,27.33,27.25,27.31,34000.0,24.1338,24.2047,24.1338,24.1869,34000.0
2006-04-25 14:00:00,27.3,27.35,27.29,27.35,62600.0,24.1781,24.2224,24.1692,24.2224,62600.0
2006-04-25 14:10:00,27.35,27.43,27.33,27.38,57800.0,24.2224,24.2932,24.2047,24.2489,57800.0
2006-04-25 14:20:00,27.36,27.48,27.36,27.44,131600.0,24.2312,24.3375,24.2312,24.3021,131600.0
2006-04-25 14:30:00,27.43,27.5,27.43,27.47,59600.0,24.2932,24.3552,24.2932,24.3286,59600.0
2006-04-25 14:40:00,27.46,27.54,27.46,27.5,34400.0,24.3198,24.3906,24.3198,24.3552,34400.0
2006-04-25 14:50:00,27.5,27.5,27.36,27.36,52000.0,24.3552,24.3552,24.2312,24.2312,52000.0
2006-04-25 15:00:00,27.36,27.45,27.36,27.36,52200.0,24.2312,24.3109,24.2312,24.2312,52200.0
2006-04-25 15:10:00,27.36,27.4,27.34,27.35,57200.0,24.2312,24.2666,24.2135,24.2224,57200.0
2006-04-25 15:20:00,27.34,27.4,27.32,27.38,37200.0,24.2135,24.2666,24.1958,24.2489,37200.0
2006-04-25 15:30:00,27.38,27.42,27.33,27.35,43000.0,24.2489,24.2844,24.2047,24.2224,43000.0
2006-04-25 15:40:00,27.35,27.38,27.3,27.38,68200.0,24.2224,24.2489,24.1781,24.2489,68200.0
2006-04-25 15:50:00,27.38,27.43,27.36,27.41,121400.0,24.2489,24.2932,24.2312,24.2755,121400.0
2006-04-26 09:30:00,27.27,27.47,27.26,27.39,126200.0,24.1515,24.3286,24.1427,24.2578,126200.0
2006-04-26 09:40:00,27.39,27.59,27.32,27.52,115400.0,24.2578,24.4349,24.1958,24.3729,115400.0
2006-04-26 09:50:00,27.51,27.76,27.51,27.73,309600.0,24.3641,24.5855,24.3641,24.5589,309600.0
2006-04-26 10:00:00,27.73,27.98,27.64,27.95,143800.0,24.5589,24.7803,24.4792,24.7538,143800.0
2006-04-26 10:10:00,27.93,27.99,27.91,27.99,75400.0,24.736,24.7892,24.7183,24.7892,75400.0
2006-04-26 10:20:00,27.99,28.1,27.8,28.08,111600.0,24.7892,24.8866,24.6209,24.8689,111600.0
2006-04-26 10:30:00,28.06,28.14,28.0,28.07,115000.0,24.8512,24.922,24.798,24.86,115000.0
2006-04-26 10:40:00,28.06,28.09,27.99,28.01,33600.0,24.8512,24.8777,24.7892,24.8069,33600.0
2006-04-26 10:50:00,28.02,28.02,27.8,27.83,72000.0,24.8157,24.8157,24.6209,24.6475,72000.0
2006-04-26 11:00:00,27.82,27.89,27.79,27.82,33400.0,24.6386,24.7006,24.612,24.6386,33400.0
2006-04-26 11:10:00,27.8,27.88,27.79,27.84,62400.0,24.6209,24.6918,24.612,24.6563,62400.0
2006-04-26 11:20:00,27.85,27.85,27.64,27.67,34800.0,24.6652,24.6652,24.4792,24.5058,34800.0
2006-04-26 11:30:00,27.68,27.7,27.64,27.68,24600.0,24.5146,24.5323,24.4792,24.5146,24600.0
2006-04-26 11:40:00,27.68,27.69,27.63,27.63,41000.0,24.5146,24.5235,24.4703,24.4703,41000.0
2006-04-26 11:50:00,27.63,27.66,27.61,27.61,18000.0,24.4703,24.4969,24.4526,24.4526,18000.0
2006-04-26 12:00:00,27.61,27.66,27.6,27.64,14000.0,24.4526,24.4969,24.4438,24.4792,14000.0
2006-04-26 12:10:00,27.64,27.71,27.64,27.68,26600.0,24.4792,24.5412,24.4792,24.5146,26600.0
2006-04-26 12:20:00,27.67,27.7,27.64,27.68,11800.0,24.5058,24.5323,24.4792,24.5146,11800.0
2006-04-26 12:30:00,27.68,27.7,27.63,27.67,14000.0,24.5146,24.5323,24.4703,24.5058,14000.0
2006-04-26 12:40:00,27.65,27.65,27.59,27.6,10000.0,24.4881,24.4881,24.4349,24.4438,10000.0
2006-04-26 12:50:00,27.59,27.65,27.59,27.61,17800.0,24.4349,24.4881,24.4349,24.4526,17800.0
2006-04-26 13:00:00,27.61,27.61,27.57,27.57,26000.0,24.4526,24.4526,24.4172,24.4172,26000.0
2006-04-26 13:10:00,27.57,27.72,27.57,27.7,34800.0,24.4172,24.5501,24.4172,24.5323,34800.0
2006-04-26 13:20:00,27.7,27.72,27.65,27.68,27200.0,24.5323,24.5501,24.4881,24.5146,27200.0
2006-04-26 13:30:00,27.66,27.68,27.63,27.67,23600.0,24.4969,24.5146,24.4703,24.5058,23600.0
2006-04-26 13:40:00,27.67,27.68,27.6,27.66,22000.0,24.5058,24.5146,24.4438,24.4969,22000.0
2006-04-26 13:50:00,27.66,27.75,27.66,27.75,19000.0,24.4969,24.5766,24.4969,24.5766,19000.0
2006-04-26 14:00:00,27.74,27.79,27.65,27.72,47400.0,24.5678,24.612,24.4881,24.5501,47400.0
2006-04-26 14:10:00,27.71,27.72,27.68,27.68,17400.0,24.5412,24.5501,24.5146,24.5146,17400.0
2006-04-26 14:20:00,27.68,27.68,27.56,27.59,28200.0,24.5146,24.5146,24.4084,24.4349,28200.0
2006-04-26 14:30:00,27.59,27.69,27.59,27.69,32400.0,24.4349,24.5235,24.4349,24.5235,32400.0
2006-04-26 14:40:00,27.7,27.73,27.68,27.71,33000.0,24.5323,24.5589,24.5146,24.5412,33000.0
2006-04-26 14:50:00,27.68,27.71,27.66,27.68,32000.0,24.5146,24.5412,24.4969,24.5146,32000.0
2006-04-26 15:00:00,27.68,27.72,27.65,27.68,35200.0,24.5146,24.5501,24.4881,24.5146,35200.0
2006-04-26 15:10:00,27.68,27.68,27.57,27.6,55000.0,24.5146,24.5146,24.4172,24.4438,55000.0
2006-04-26 15:20:00,27.59,27.7,27.56,27.68,62400.0,24.4349,24.5323,24.4084,24.5146,62400.0
2006-04-26 15:30:00,27.68,27.74,27.67,27.7,61200.0,24.5146,24.5678,24.5058,24.5323,61200.0
2006-04-26 15:40:00,27.7,27.81,27.68,27.68,77400.0,24.5323,24.6298,24.5146,24.5146,77400.0
2006-04-26 15:50:00,27.69,27.75,27.69,27.73,85600.0,24.5235,24.5766,24.5235,24.5589,85600.0
2006-04-27 09:30:00,27.75,27.75,27.14,27.33,160200.0,24.5766,24.5766,24.0364,24.2047,160200.0
2006-04-27 09:40:00,27.32,27.43,27.18,27.26,159200.0,24.1958,24.2932,24.0718,24.1427,159200.0
2006-04-27 09:50:00,27.23,27.28,27.05,27.23,90600.0,24.1161,24.1604,23.9567,24.1161,90600.0
2006-04-27 10:00:00,27.23,27.68,27.23,27.45,189600.0,24.1161,24.5146,24.1161,24.3109,189600.0
2006-04-27 10:10:00,27.45,27.52,27.28,27.38,104400.0,24.3109,24.3729,24.1604,24.2489,104400.0
2006-04-27 10:20:00,27.35,27.38,27.19,27.31,170600.0,24.2224,24.2489,24.0807,24.1869,170600.0
2006-04-27 10:30:00,27.28,27.33,27.16,27.19,54600.0,24.1604,24.2047,24.0541,24.0807,54600.0
2006-04-27 10:40:00,27.19,27.23,27.0,27.11,72000.0,24.0807,24.1161,23.9124,24.0098,72000.0
2006-04-27 10:50:00,27.13,27.23,27.07,27.09,79200.0,24.0275,24.1161,23.9744,23.9921,79200.0
2006-04-27 11:00:00,27.07,27.22,27.06,27.19,101000.0,23.9744,24.1072,23.9655,24.0807,101000.0
2006-04-27 11:10:00,27.19,27.4,27.16,27.23,162200.0,24.0807,24.2666,24.0541,24.1161,162200.0
2006-04-27 11:20:00,27.22,27.4,27.18,27.31,173800.0,24.1072,24.2666,24.0718,24.1869,173800.0
2006-04-27 11:30:00,27.28,27.34,27.25,27.27,58000.0,24.1604,24.2135,24.1338,24.1515,58000.0
2006-04-27 11:40:00,27.25,27.38,27.25,27.36,40800.0,24.1338,24.2489,24.1338,24.2312,40800.0
2006-04-27 11:50:00,27.36,27.46,27.34,27.36,71200.0,24.2312,24.3198,24.2135,24.2312,71200.0
2006-04-27 12:00:00,27.38,27.56,27.38,27.54,70200.0,24.2489,24.4084,24.2489,24.3906,70200.0
2006-04-27 12:10:00,27.53,27.6,27.45,27.57,50400.0,24.3818,24.4438,24.3109,24.4172,50400.0
2006-04-27 12:20:00,27.57,27.6,27.47,27.55,96800.0,24.4172,24.4438,24.3286,24.3995,96800.0
2006-04-27 12:30:00,27.55,27.6,27.5,27.52,20600.0,24.3995,24.4438,24.3552,24.3729,20600.0
2006-04-27 12:40:00,27.5,27.52,27.46,27.47,31000.0,24.3552,24.3729,24.3198,24.3286,31000.0
2006-04-27 12:50:00,27.48,27.55,27.44,27.52,36000.0,24.3375,24.3995,24.3021,24.3729,36000.0
2006-04-27 13:00:00,27.52,27.53,27.4,27.43,37000.0,24.3729,24.3818,24.2666,24.2932,37000.0
2006-04-27 13:10:00,27.43,27.48,27.43,27.48,23200.0,24.2932,24.3375,24.2932,24.3375,23200.0
2006-04-27 13:20:00,27.47,27.56,27.47,27.55,19800.0,24.3286,24.4084,24.3286,24.3995,19800.0
2006-04-27 13:30:00,27.55,27.56,27.48,27.49,20400.0,24.3995,24.4084,24.3375,24.3464,20400.0
2006-04-27 13:40:00,27.49,27.5,27.47,27.48,24200.0,24.3464,24.3552,24.3286,24.3375,24200.0
2006-04-27 13:50:00,27.47,27.5,27.43,27.49,30600.0,24.3286,24.3552,24.2932,24.3464,30600.0
2006-04-27 14:00:00,27.49,27.52,27.46,27.51,26600.0,24.3464,24.3729,24.3198,24.3641,26600.0
2006-04-27 14:10:00,27.51,27.52,27.4,27.45,28000.0,24.3641,24.3729,24.2666,24.3109,28000.0
2006-04-27 14:20:00,27.45,27.5,27.43,27.49,41400.0,24.3109,24.3552,24.2932,24.3464,41400.0
2006-04-27 14:30:00,27.48,27.52,27.43,27.48,41000.0,24.3375,24.3729,24.2932,24.3375,41000.0
2006-04-27 14:40:00,27.49,27.55,27.46,27.52,74600.0,24.3464,24.3995,24.3198,24.3729,74600.0
2006-04-27 14:50:00,27.52,27.59,27.5,27.52,33000.0,24.3729,24.4349,24.3552,24.3729,33000.0
2006-04-27 15:00:00,27.52,27.57,27.52,27.56,28400.0,24.3729,24.4172,24.3729,24.4084,28400.0
2006-04-27 15:10:00,27.55,27.55,27.47,27.53,33400.0,24.3995,24.3995,24.3286,24.3818,33400.0
2006-04-27 15:20:00,27.53,27.56,27.52,27.56,39000.0,24.3818,24.4084,24.3729,24.4084,39000.0
2006-04-27 15:30:00,27.56,27.56,27.45,27.49,40800.0,24.4084,24.4084,24.3109,24.3464,40800.0
2006-04-27 15:40:00,27.48,27.48,27.45,27.48,37800.0,24.3375,24.3375,24.3109,24.3375,37800.0
2006-04-27 15:50:00,27.47,27.5,27.44,27.48,83200.0,24.3286,24.3552,24.3021,24.3375,83200.0
2006-04-28 09:30:00,27.53,27.54,27.22,27.22,174200.0,24.3818,24.3906,24.1072,24.1072,174200.0
2006-04-28 09:40:00,27.22,27.22,27.03,27.06,97400.0,24.1072,24.1072,23.939,23.9655,97400.0
2006-04-28 09:50:00,27.04,27.09,26.93,26.96,87200.0,23.9478,23.9921,23.8504,23.877,87200.0
2006-04-28 10:00:00,26.97,27.18,26.93,27.11,96000.0,23.8858,24.0718,23.8504,24.0098,96000.0
2006-04-28 10:10:00,27.11,27.31,27.07,27.18,81800.0,24.0098,24.1869,23.9744,24.0718,81800.0
2006-04-28 10:20:00,27.2,27.26,27.16,27.24,71000.0,24.0895,24.1427,24.0541,24.1249,71000.0
2006-04-28 10:30:00,27.23,27.24,27.05,27.1,37400.0,24.1161,24.1249,23.9567,24.001,37400.0
2006-04-28 10:40:00,27.12,27.15,27.04,27.15,74200.0,24.0187,24.0452,23.9478,24.0452,74200.0
2006-04-28 10:50:00,27.16,27.16,27.11,27.11,10600.0,24.0541,24.0541,24.0098,24.0098,10600.0
2006-04-28 11:00:00,27.1,27.14,27.07,27.12,25400.0,24.001,24.0364,23.9744,24.0187,25400.0
2006-04-28 11:10:00,27.13,27.24,27.13,27.18,31600.0,24.0275,24.1249,24.0275,24.0718,31600.0
2006-04-28 11:20:00,27.18,27.18,27.14,27.16,39200.0,24.0718,24.0718,24.0364,24.0541,39200.0
2006-04-28 11:30:00,27.16,27.16,27.1,27.11,27200.0,24.0541,24.0541,24.001,24.0098,27200.0
2006-04-28 11:40:00,27.1,27.17,27.1,27.13,19400.0,24.001,24.0629,24.001,24.0275,19400.0
2006-04-28 11:50:00,27.13,27.18,27.13,27.16,31800.0,24.0275,24.0718,24.0275,24.0541,31800.0
2006-04-28 12:00:00,27.18,27.18,27.12,27.13,15400.0,24.0718,24.0718,24.0187,24.0275,15400.0
2006-04-28 12:10:00,27.13,27.18,27.13,27.15,12000.0,24.0275,24.0718,24.0275,24.0452,12000.0
2006-04-28 12:20:00,27.15,27.15,27.11,27.13,9600.0,24.0452,24.0452,24.0098,24.0275,9600.0
2006-04-28 12:30:00,27.13,27.15,27.11,27.11,12000.0,24.0275,24.0452,24.0098,24.0098,12000.0
2006-04-28 12:40:00,27.11,27.11,27.02,27.07,33000.0,24.0098,24.0098,23.9301,23.9744,33000.0
2006-04-28 12:50:00,27.07,27.11,27.07,27.11,18200.0,23.9744,24.0098,23.9744,24.0098,18200.0
2006-04-28 13:00:00,27.13,27.21,27.11,27.16,47400.0,24.0275,24.0984,24.0098,24.0541,47400.0
2006-04-28 13:10:00,27.15,27.17,27.13,27.15,21000.0,24.0452,24.0629,24.0275,24.0452,21000.0
2006-04-28 13:20:00,27.15,27.17,27.13,27.15,16200.0,24.0452,24.0629,24.0275,24.0452,16200.0
2006-04-28 13:30:00,27.14,27.16,27.13,27.16,25800.0,24.0364,24.0541,24.0275,24.0541,25800.0
2006-04-28 13:40:00,27.15,27.15,27.09,27.13,20600.0,24.0452,24.0452,23.9921,24.0275,20600.0
2006-04-28 13:50:00,27.15,27.16,27.11,27.15,10400.0,24.0452,24.0541,24.0098,24.0452,10400.0
2006-04-28 14:00:00,27.15,27.16,27.13,27.13,22800.0,24.0452,24.0541,24.0275,24.0275,22800.0
2006-04-28 14:10:00,27.15,27.16,27.13,27.15,20800.0,24.0452,24.0541,24.0275,24.0452,20800.0
2006-04-28 14:20:00,27.15,27.2,27.15,27.18,27000.0,24.0452,24.0895,24.0452,24.0718,27000.0
2006-04-28 14:30:00,27.17,27.18,27.14,27.16,35200.0,24.0629,24.0718,24.0364,24.0541,35200.0
2006-04-28 14:40:00,27.16,27.16,27.11,27.15,22800.0,24.0541,24.0541,24.0098,24.0452,22800.0
2006-04-28 14:50:00,27.15,27.16,27.12,27.16,30800.0,24.0452,24.0541,24.0187,24.0541,30800.0
2006-04-28 15:00:00,27.17,27.2,27.11,27.15,32200.0,24.0629,24.0895,24.0098,24.0452,32200.0
2006-04-28 15:10:00,27.15,27.17,27.08,27.11,46800.0,24.0452,24.0629,23.9832,24.0098,46800.0
2006-04-28 15:20:00,27.11,27.2,27.11,27.17,38000.0,24.0098,24.0895,24.0098,24.0629,38000.0
2006-04-28 15:30:00,27.16,27.16,27.11,27.15,61600.0,24.0541,24.0541,24.0098,24.0452,61600.0
2006-04-28 15:40:00,27.16,27.16,27.1,27.11,64600.0,24.0541,24.0541,24.001,24.0098,64600.0
2006-04-28 15:50:00,27.1,27.15,27.08,27.12,123200.0,24.001,24.0452,23.9832,24.0187,123200.0
2006-05-01 09:30:00,27.18,27.5,27.09,27.49,91200.0,24.0718,24.3552,23.9921,24.3464,91200.0
2006-05-01 09:40:00,27.48,27.66,27.46,27.64,120200.0,24.3375,24.4969,24.3198,24.4792,120200.0
2006-05-01 09:50:00,27.66,27.81,27.64,27.7,143400.0,24.4969,24.6298,24.4792,24.5323,143400.0
2006-05-01 10:00:00,27.7,27.7,27.57,27.6,104800.0,24.5323,24.5323,24.4172,24.4438,104800.0
2006-05-01 10:10:00,27.62,27.63,27.58,27.59,85400.0,24.4615,24.4703,24.4261,24.4349,85400.0
2006-05-01 10:20:00,27.6,27.61,27.58,27.6,106800.0,24.4438,24.4526,24.4261,24.4438,106800.0
2006-05-01 10:30:00,27.6,27.63,27.57,27.6,75800.0,24.4438,24.4703,24.4172,24.4438,75800.0
2006-05-01 10:40:00,27.6,27.61,27.54,27.61,75600.0,24.4438,24.4526,24.3906,24.4526,75600.0
2006-05-01 10:50:00,27.61,27.63,27.61,27.63,72200.0,24.4526,24.4703,24.4526,24.4703,72200.0
2006-05-01 11:00:00,27.63,27.77,27.61,27.67,114400.0,24.4703,24.5943,24.4526,24.5058,114400.0
2006-05-01 11:10:00,27.66,27.71,27.64,27.71,69000.0,24.4969,24.5412,24.4792,24.5412,69000.0
2006-05-01 11:20:00,27.71,27.79,27.67,27.77,103600.0,24.5412,24.612,24.5058,24.5943,103600.0
2006-05-01 11:30:00,27.79,27.86,27.75,27.83,245800.0,24.612,24.674,24.5766,24.6475,245800.0
2006-05-01 11:40:00,27.83,27.85,27.73,27.8,121400.0,24.6475,24.6652,24.5589,24.6209,121400.0
2006-05-01 11:50:00,27.8,28.0,27.77,28.0,111000.0,24.6209,24.798,24.5943,24.798,111000.0
2006-05-01 12:00:00,28.0,28.0,27.86,27.86,135200.0,24.798,24.798,24.674,24.674,135200.0
2006-05-01 12:10:00,27.86,27.87,27.8,27.85,70200.0,24.674,24.6829,24.6209,24.6652,70200.0
2006-05-01 12:20:00,27.85,27.85,27.8,27.82,40000.0,24.6652,24.6652,24.6209,24.6386,40000.0
2006-05-01 12:30:00,27.84,27.88,27.82,27.85,37800.0,24.6563,24.6918,24.6386,24.6652,37800.0
2006-05-01 12:40:00,27.84,27.88,27.84,27.87,34200.0,24.6563,24.6918,24.6563,24.6829,34200.0
2006-05-01 12:50:00,27.88,27.93,27.87,27.93,68600.0,24.6918,24.736,24.6829,24.736,68600.0
2006-05-01 13:00:00,27.93,27.94,27.88,27.93,49400.0,24.736,24.7449,24.6918,24.736,49400.0
2006-05-01 13:10:00,27.93,27.98,27.93,27.97,39400.0,24.736,24.7803,24.736,24.7715,39400.0
2006-05-01 13:20:00,27.98,27.99,27.89,27.94,88600.0,24.7803,24.7892,24.7006,24.7449,88600.0
2006-05-01 13:30:00,27.94,27.99,27.94,27.99,28600.0,24.7449,24.7892,24.7449,24.7892,28600.0
2006-05-01 13:40:00,27.99,28.0,27.98,27.99,42800.0,24.7892,24.798,24.7803,24.7892,42800.0
2006-05-01 13:50:00,27.99,28.0,27.96,27.99,42200.0,24.7892,24.798,24.7626,24.7892,42200.0
2006-05-01 14:00:00,27.99,28.0,27.94,27.97,51200.0,24.7892,24.798,24.7449,24.7715,51200.0
2006-05-01 14:10:00,27.96,28.0,27.96,28.0,56800.0,24.7626,24.798,24.7626,24.798,56800.0
2006-05-01 14:20:00,28.0,28.07,27.99,28.05,113800.0,24.798,24.86,24.7892,24.8423,113800.0
2006-05-01 14:30:00,28.05,28.1,28.02,28.09,115200.0,24.8423,24.8866,24.8157,24.8777,115200.0
2006-05-01 14:40:00,28.1,28.15,28.09,28.13,115800.0,24.8866,24.9309,24.8777,24.9132,115800.0
2006-05-01 14:50:00,28.13,28.14,28.1,28.14,80400.0,24.9132,24.922,24.8866,24.922,80400.0
2006-05-01 15:00:00,28.14,28.15,28.09,28.11,77600.0,24.922,24.9309,24.8777,24.8955,77600.0
2006-05-01 15:10:00,28.11,28.16,28.0,28.0,127400.0,24.8955,24.9397,24.798,24.798,127400.0
2006-05-01 15:20:00,28.0,28.08,27.85,27.92,147000.0,24.798,24.8689,24.6652,24.7272,147000.0
2006-05-01 15:30:00,27.91,27.93,27.57,27.69,174000.0,24.7183,24.736,24.4172,24.5235,174000.0
2006-05-01 15:40:00,27.68,27.73,27.52,27.57,182800.0,24.5146,24.5589,24.3729,24.4172,182800.0
2006-05-01 15:50:00,27.59,27.7,27.57,27.7,212000.0,24.4349,24.5323,24.4172,24.5323,212000.0
2006-05-02 09:30:00,27.96,27.99,27.58,27.68,139600.0,24.7626,24.7892,24.4261,24.5146,139600.0
2006-05-02 09:40:00,27.68,27.68,27.61,27.63,98000.0,24.5146,24.5146,24.4526,24.4703,98000.0
2006-05-02 09:50:00,27.64,27.7,27.61,27.66,48200.0,24.4792,24.5323,24.4526,24.4969,48200.0
2006-05-02 10:00:00,27.68,27.74,27.63,27.72,107200.0,24.5146,24.5678,24.4703,24.5501,107200.0
2006-05-02 10:10:00,27.72,27.83,27.72,27.78,46800.0,24.5501,24.6475,24.5501,24.6032,46800.0
2006-05-02 10:20:00,27.78,28.09,27.77,27.99,106800.0,24.6032,24.8777,24.5943,24.7892,106800.0
2006-05-02 10:30:00,27.98,28.01,27.85,27.9,48400.0,24.7803,24.8069,24.6652,24.7095,48400.0
2006-05-02 10:40:00,27.92,27.93,27.75,27.91,50400.0,24.7272,24.736,24.5766,24.7183,50400.0
2006-05-02 10:50:00,27.92,27.92,27.81,27.86,23200.0,24.7272,24.7272,24.6298,24.674,23200.0
2006-05-02 11:00:00,27.86,27.86,27.73,27.82,285600.0,24.674,24.674,24.5589,24.6386,285600.0
2006-05-02 11:10:00,27.83,27.85,27.78,27.82,22200.0,24.6475,24.6652,24.6032,24.6386,22200.0
2006-05-02 11:20:00,27.82,27.89,27.82,27.89,30400.0,24.6386,24.7006,24.6386,24.7006,30400.0
2006-05-02 11:30:00,27.88,27.93,27.85,27.88,67600.0,24.6918,24.736,24.6652,24.6918,67600.0
2006-05-02 11:40:00,27.88,27.9,27.83,27.83,22400.0,24.6918,24.7095,24.6475,24.6475,22400.0
2006-05-02 11:50:00,27.82,27.82,27.79,27.8,13400.0,24.6386,24.6386,24.612,24.6209,13400.0
2006-05-02 12:00:00,27.79,27.88,27.79,27.86,25200.0,24.612,24.6918,24.612,24.674,25200.0
2006-05-02 12:10:00,27.86,27.87,27.85,27.85,16000.0,24.674,24.6829,24.6652,24.6652,16000.0
2006-05-02 12:20:00,27.85,27.86,27.84,27.84,19800.0,24.6652,24.674,24.6563,24.6563,19800.0
2006-05-02 12:30:00,27.84,27.95,27.84,27.95,40000.0,24.6563,24.7538,24.6563,24.7538,40000.0
2006-05-02 12:40:00,27.94,27.96,27.89,27.91,14200.0,24.7449,24.7626,24.7006,24.7183,14200.0
2006-05-02 12:50:00,27.9,27.91,27.78,27.78,39200.0,24.7095,24.7183,24.6032,24.6032,39200.0
2006-05-02 13:00:00,27.77,27.87,27.77,27.86,51200.0,24.5943,24.6829,24.5943,24.674,51200.0
2006-05-02 13:10:00,27.85,27.86,27.78,27.79,25800.0,24.6652,24.674,24.6032,24.612,25800.0
2006-05-02 13:20:00,27.8,27.8,27.76,27.78,18200.0,24.6209,24.6209,24.5855,24.6032,18200.0
2006-05-02 13:30:00,27.79,27.83,27.75,27.8,40000.0,24.612,24.6475,24.5766,24.6209,40000.0
2006-05-02 13:40:00,27.8,27.83,27.76,27.77,38800.0,24.6209,24.6475,24.5855,24.5943,38800.0
2006-05-02 13:50:00,27.77,27.78,27.75,27.77,14000.0,24.5943,24.6032,24.5766,24.5943,14000.0
2006-05-02 14:00:00,27.77,27.8,27.77,27.79,17600.0,24.5943,24.6209,24.5943,24.612,17600.0
2006-05-02 14:10:00,27.79,27.8,27.78,27.79,18200.0,24.612,24.6209,24.6032,24.612,18200.0
2006-05-02 14:20:00,27.79,27.79,27.79,27.79,24000.0,24.612,24.612,24.612,24.612,24000.0
2006-05-02 14:30:00,27.79,27.79,27.75,27.77,39200.0,24.612,24.612,24.5766,24.5943,39200.0
2006-05-02 14:40:00,27.77,27.79,27.75,27.77,20200.0,24.5943,24.612,24.5766,24.5943,20200.0
2006-05-02 14:50:00,27.77,27.79,27.71,27.78,35800.0,24.5943,24.612,24.5412,24.6032,35800.0
2006-05-02 15:00:00,27.78,27.78,27.75,27.77,31000.0,24.6032,24.6032,24.5766,24.5943,31000.0
2006-05-02 15:10:00,27.77,27.84,27.77,27.83,38200.0,24.5943,24.6563,24.5943,24.6475,38200.0
2006-05-02 15:20:00,27.82,27.83,27.79,27.82,31800.0,24.6386,24.6475,24.612,24.6386,31800.0
2006-05-02 15:30:00,27.82,27.82,27.79,27.8,46400.0,24.6386,24.6386,24.612,24.6209,46400.0
2006-05-02 15:40:00,27.79,27.81,27.78,27.8,67400.0,24.612,24.6298,24.6032,24.6209,67400.0
2006-05-02 15:50:00,27.8,27.81,27.74,27.74,123800.0,24.6209,24.6298,24.5678,24.5678,123800.0
2006-05-03 09:30:00,27.7,27.77,27.6,27.65,52600.0,24.5323,24.5943,24.4438,24.4881,52600.0
2006-05-03 09:40:00,27.63,27.65,27.58,27.62,46600.0,24.4703,24.4881,24.4261,24.4615,46600.0
2006-05-03 09:50:00,27.62,27.71,27.62,27.67,27800.0,24.4615,24.5412,24.4615,24.5058,27800.0
2006-05-03 10:00:00,27.64,27.72,27.64,27.7,149800.0,24.4792,24.5501,24.4792,24.5323,149800.0
2006-05-03 10:10:00,27.68,27.68,27.58,27.68,73000.0,24.5146,24.5146,24.4261,24.5146,73000.0
2006-05-03 10:20:00,27.67,27.7,27.65,27.69,113000.0,24.5058,24.5323,24.4881,24.5235,113000.0
2006-05-03 10:30:00,27.69,27.75,27.68,27.73,34400.0,24.5235,24.5766,24.5146,24.5589,34400.0
2006-05-03 10:40:00,27.74,27.78,27.7,27.75,30200.0,24.5678,24.6032,24.5323,24.5766,30200.0
2006-05-03 10:50:00,27.75,27.78,27.75,27.78,54400.0,24.5766,24.6032,24.5766,24.6032,54400.0
2006-05-03 11:00:00,27.77,27.79,27.7,27.71,89600.0,24.5943,24.612,24.5323,24.5412,89600.0
2006-05-03 11:10:00,27.71,27.74,27.7,27.74,33800.0,24.5412,24.5678,24.5323,24.5678,33800.0
2006-05-03 11:20:00,27.74,27.75,27.67,27.73,54800.0,24.5678,24.5766,24.5058,24.5589,54800.0
2006-05-03 11:30:00,27.74,27.77,27.73,27.77,41600.0,24.5678,24.5943,24.5589,24.5943,41600.0
2006-05-03 11:40:00,27.77,27.81,27.77,27.81,50600.0,24.5943,24.6298,24.5943,24.6298,50600.0
2006-05-03 11:50:00,27.8,27.81,27.75,27.75,60200.0,24.6209,24.6298,24.5766,24.5766,60200.0
2006-05-03 12:00:00,27.75,27.79,27.73,27.77,61600.0,24.5766,24.612,24.5589,24.5943,61600.0
2006-05-03 12:10:00,27.77,27.8,27.75,27.76,56200.0,24.5943,24.6209,24.5766,24.5855,56200.0
2006-05-03 12:20:00,27.75,27.76,27.7,27.71,62400.0,24.5766,24.5855,24.5323,24.5412,62400.0
2006-05-03 12:30:00,27.7,27.72,27.64,27.65,51200.0,24.5323,24.5501,24.4792,24.4881,51200.0
2006-05-03 12:40:00,27.65,27.7,27.64,27.7,201200.0,24.4881,24.5323,24.4792,24.5323,201200.0
2006-05-03 12:50:00,27.7,27.81,27.7,27.79,32400.0,24.5323,24.6298,24.5323,24.612,32400.0
2006-05-03 13:00:00,27.8,27.85,27.78,27.83,28800.0,24.6209,24.6652,24.6032,24.6475,28800.0
2006-05-03 13:10:00,27.83,27.83,27.77,27.78,20200.0,24.6475,24.6475,24.5943,24.6032,20200.0
2006-05-03 13:20:00,27.78,27.8,27.76,27.78,37800.0,24.6032,24.6209,24.5855,24.6032,37800.0
2006-05-03 13:30:00,27.79,27.82,27.75,27.77,22600.0,24.612,24.6386,24.5766,24.5943,22600.0
2006-05-03 13:40:00,27.78,27.81,27.69,27.69,27800.0,24.6032,24.6298,24.5235,24.5235,27800.0
2006-05-03 13:50:00,27.68,27.7,27.63,27.64,39800.0,24.5146,24.5323,24.4703,24.4792,39800.0
2006-05-03 14:00:00,27.65,27.65,27.56,27.63,31800.0,24.4881,24.4881,24.4084,24.4703,31800.0
2006-05-03 14:10:00,27.63,27.64,27.57,27.58,20400.0,24.4703,24.4792,24.4172,24.4261,20400.0
2006-05-03 14:20:00,27.59,27.6,27.56,27.59,15800.0,24.4349,24.4438,24.4084,24.4349,15800.0
2006-05-03 14:30:00,27.6,27.65,27.57,27.65,46400.0,24.4438,24.4881,24.4172,24.4881,46400.0
2006-05-03 14:40:00,27.65,27.7,27.64,27.68,28400.0,24.4881,24.5323,24.4792,24.5146,28400.0
2006-05-03 14:50:00,27.66,27.67,27.6,27.6,21000.0,24.4969,24.5058,24.4438,24.4438,21000.0
2006-05-03 15:00:00,27.61,27.66,27.6,27.65,22000.0,24.4526,24.4969,24.4438,24.4881,22000.0
2006-05-03 15:10:00,27.66,27.68,27.64,27.67,14600.0,24.4969,24.5146,24.4792,24.5058,14600.0
2006-05-03 15:20:00,27.67,27.67,27.66,27.67,19800.0,24.5058,24.5058,24.4969,24.5058,19800.0
2006-05-03 15:30:00,27.67,27.68,27.59,27.59,92600.0,24.5058,24.5146,24.4349,24.4349,92600.0
2006-05-03 15:40:00,27.6,27.64,27.57,27.59,76400.0,24.4438,24.4792,24.4172,24.4349,76400.0
2006-05-03 15:50:00,27.59,27.63,27.52,27.57,143800.0,24.4349,24.4703,24.3729,24.4172,143800.0
2006-05-04 09:30:00,27.63,27.67,27.56,27.65,153400.0,24.4703,24.5058,24.4084,24.4881,153400.0
2006-05-04 09:40:00,27.65,27.69,27.61,27.66,69400.0,24.4881,24.5235,24.4526,24.4969,69400.0
2006-05-04 09:50:00,27.65,27.68,27.63,27.68,74400.0,24.4881,24.5146,24.4703,24.5146,74400.0
2006-05-04 10:00:00,27.68,27.72,27.64,27.7,117000.0,24.5146,24.5501,24.4792,24.5323,117000.0
2006-05-04 10:10:00,27.7,27.74,27.64,27.68,69000.0,24.5323,24.5678,24.4792,24.5146,69000.0
2006-05-04 10:20:00,27.67,27.73,27.61,27.73,40800.0,24.5058,24.5589,24.4526,24.5589,40800.0
2006-05-04 10:30:00,27.73,27.73,27.7,27.71,45000.0,24.5589,24.5589,24.5323,24.5412,45000.0
2006-05-04 10:40:00,27.71,27.73,27.69,27.7,38000.0,24.5412,24.5589,24.5235,24.5323,38000.0
2006-05-04 10:50:00,27.7,27.74,27.67,27.67,48000.0,24.5323,24.5678,24.5058,24.5058,48000.0
2006-05-04 11:00:00,27.68,27.77,27.68,27.75,43800.0,24.5146,24.5943,24.5146,24.5766,43800.0
2006-05-04 11:10:00,27.75,27.78,27.74,27.78,50600.0,24.5766,24.6032,24.5678,24.6032,50600.0
2006-05-04 11:20:00,27.78,27.82,27.78,27.82,29600.0,24.6032,24.6386,24.6032,24.6386,29600.0
2006-05-04 11:30:00,27.82,27.82,27.78,27.8,33600.0,24.6386,24.6386,24.6032,24.6209,33600.0
2006-05-04 11:40:00,27.8,27.82,27.77,27.82,45000.0,24.6209,24.6386,24.5943,24.6386,45000.0
2006-05-04 11:50:00,27.81,27.82,27.67,27.68,91200.0,24.6298,24.6386,24.5058,24.5146,91200.0
2006-05-04 12:00:00,27.7,27.75,27.7,27.71,29200.0,24.5323,24.5766,24.5323,24.5412,29200.0
2006-05-04 12:10:00,27.73,27.73,27.67,27.67,33200.0,24.5589,24.5589,24.5058,24.5058,33200.0
2006-05-04 12:20:00,27.67,27.67,27.61,27.64,37400.0,24.5058,24.5058,24.4526,24.4792,37400.0
2006-05-04 12:30:00,27.64,27.68,27.61,27.65,25000.0,24.4792,24.5146,24.4526,24.4881,25000.0
2006-05-04 12:40:00,27.65,27.72,27.65,27.69,30800.0,24.4881,24.5501,24.4881,24.5235,30800.0
2006-05-04 12:50:00,27.69,27.7,27.68,27.7,11200.0,24.5235,24.5323,24.5146,24.5323,11200.0
2006-05-04 13:00:00,27.7,27.74,27.7,27.74,31000.0,24.5323,24.5678,24.5323,24.5678,31000.0
2006-05-04 13:10:00,27.74,27.8,27.74,27.8,46400.0,24.5678,24.6209,24.5678,24.6209,46400.0
2006-05-04 13:20:00,27.81,27.83,27.79,27.83,34400.0,24.6298,24.6475,24.612,24.6475,34400.0
2006-05-04 13:30:00,27.83,27.85,27.8,27.8,33400.0,24.6475,24.6652,24.6209,24.6209,33400.0
2006-05-04 13:40:00,27.8,27.89,27.78,27.88,40200.0,24.6209,24.7006,24.6032,24.6918,40200.0
2006-05-04 13:50:00,27.88,27.96,27.88,27.89,35600.0,24.6918,24.7626,24.6918,24.7006,35600.0
2006-05-04 14:00:00,27.9,27.91,27.88,27.89,22400.0,24.7095,24.7183,24.6918,24.7006,22400.0
2006-05-04 14:10:00,27.89,28.0,27.88,27.95,43600.0,24.7006,24.798,24.6918,24.7538,43600.0
2006-05-04 14:20:00,27.96,27.98,27.95,27.96,22000.0,24.7626,24.7803,24.7538,24.7626,22000.0
2006-05-04 14:30:00,27.97,27.98,27.94,27.94,24000.0,24.7715,24.7803,24.7449,24.7449,24000.0
2006-05-04 14:40:00,27.93,27.96,27.93,27.95,20400.0,24.736,24.7626,24.736,24.7538,20400.0
2006-05-04 14:50:00,27.94,27.95,27.91,27.95,23400.0,24.7449,24.7538,24.7183,24.7538,23400.0
2006-05-04 15:00:00,27.95,27.98,27.92,27.94,36600.0,24.7538,24.7803,24.7272,24.7449,36600.0
2006-05-04 15:10:00,27.94,27.97,27.93,27.93,61400.0,24.7449,24.7715,24.736,24.736,61400.0
2006-05-04 15:20:00,27.96,27.97,27.91,27.92,73400.0,24.7626,24.7715,24.7183,24.7272,73400.0
2006-05-04 15:30:00,27.92,27.92,27.89,27.92,64000.0,24.7272,24.7272,24.7006,24.7272,64000.0
2006-05-04 15:40:00,27.92,27.95,27.89,27.89,57800.0,24.7272,24.7538,24.7006,24.7006,57800.0
2006-05-04 15:50:00,27.89,27.93,27.89,27.93,60600.0,24.7006,24.736,24.7006,24.736,60600.0
2006-05-05 09:30:00,28.05,28.06,27.85,27.89,136200.0,24.8423,24.8512,24.6652,24.7006,136200.0
2006-05-05 09:40:00,27.89,27.93,27.83,27.86,109800.0,24.7006,24.736,24.6475,24.674,109800.0
2006-05-05 09:50:00,27.85,27.85,27.75,27.84,60000.0,24.6652,24.6652,24.5766,24.6563,60000.0
2006-05-05 10:00:00,27.85,27.89,27.74,27.84,59400.0,24.6652,24.7006,24.5678,24.6563,59400.0
2006-05-05 10:10:00,27.85,27.92,27.82,27.9,33400.0,24.6652,24.7272,24.6386,24.7095,33400.0
2006-05-05 10:20:00,27.92,27.92,27.74,27.84,66600.0,24.7272,24.7272,24.5678,24.6563,66600.0
2006-05-05 10:30:00,27.84,27.91,27.8,27.91,43200.0,24.6563,24.7183,24.6209,24.7183,43200.0
2006-05-05 10:40:00,27.91,27.93,27.86,27.92,43600.0,24.7183,24.736,24.674,24.7272,43600.0
2006-05-05 10:50:00,27.91,27.98,27.89,27.9,85200.0,24.7183,24.7803,24.7006,24.7095,85200.0
2006-05-05 11:00:00,27.92,27.97,27.92,27.95,16600.0,24.7272,24.7715,24.7272,24.7538,16600.0
2006-05-05 11:10:00,27.96,27.96,27.9,27.93,33800.0,24.7626,24.7626,24.7095,24.736,33800.0
2006-05-05 11:20:00,27.94,27.97,27.94,27.95,29000.0,24.7449,24.7715,24.7449,24.7538,29000.0
2006-05-05 11:30:00,27.97,28.1,27.95,28.09,54600.0,24.7715,24.8866,24.7538,24.8777,54600.0
2006-05-05 11:40:00,28.09,28.13,28.04,28.04,38600.0,24.8777,24.9132,24.8335,24.8335,38600.0
2006-05-05 11:50:00,28.08,28.09,28.05,28.08,12400.0,24.8689,24.8777,24.8423,24.8689,12400.0
2006-05-05 12:00:00,28.08,28.13,28.07,28.1,33600.0,24.8689,24.9132,24.86,24.8866,33600.0
2006-05-05 12:10:00,28.1,28.1,27.96,27.96,36200.0,24.8866,24.8866,24.7626,24.7626,36200.0
2006-05-05 12:20:00,27.97,28.01,27.95,27.97,24200.0,24.7715,24.8069,24.7538,24.7715,24200.0
2006-05-05 12:30:00,27.97,28.0,27.92,27.98,48200.0,24.7715,24.798,24.7272,24.7803,48200.0
2006-05-05 12:40:00,27.98,27.99,27.94,27.94,53600.0,24.7803,24.7892,24.7449,24.7449,53600.0
2006-05-05 12:50:00,27.94,28.0,27.93,27.98,39800.0,24.7449,24.798,24.736,24.7803,39800.0
2006-05-05 13:00:00,27.98,27.98,27.86,27.96,40800.0,24.7803,24.7803,24.674,24.7626,40800.0
2006-05-05 13:10:00,27.95,27.97,27.95,27.95,8200.0,24.7538,24.7715,24.7538,24.7538,8200.0
2006-05-05 13:20:00,27.96,27.98,27.91,27.92,18200.0,24.7626,24.7803,24.7183,24.7272,18200.0
2006-05-05 13:30:00,27.93,27.98,27.93,27.98,25600.0,24.736,24.7803,24.736,24.7803,25600.0
2006-05-05 13:40:00,27.98,27.98,27.93,27.98,14400.0,24.7803,24.7803,24.736,24.7803,14400.0
2006-05-05 13:50:00,27.98,28.0,27.98,27.99,77200.0,24.7803,24.798,24.7803,24.7892,77200.0
2006-05-05 14:00:00,27.99,28.0,27.98,27.99,13000.0,24.7892,24.798,24.7803,24.7892,13000.0
2006-05-05 14:10:00,27.99,28.04,27.98,27.98,48800.0,24.7892,24.8335,24.7803,24.7803,48800.0
2006-05-05 14:20:00,28.0,28.07,27.99,28.02,47400.0,24.798,24.86,24.7892,24.8157,47400.0
2006-05-05 14:30:00,28.02,28.07,28.02,28.05,28000.0,24.8157,24.86,24.8157,24.8423,28000.0
2006-05-05 14:40:00,28.05,28.1,28.02,28.07,40600.0,24.8423,24.8866,24.8157,24.86,40600.0
2006-05-05 14:50:00,28.08,28.11,28.07,28.11,18000.0,24.8689,24.8955,24.86,24.8955,18000.0
2006-05-05 15:00:00,28.09,28.11,28.09,28.1,14600.0,24.8777,24.8955,24.8777,24.8866,14600.0
2006-05-05 15:10:00,28.1,28.1,28.04,28.05,26400.0,24.8866,24.8866,24.8335,24.8423,26400.0
2006-05-05 15:20:00,28.05,28.07,28.02,28.04,27000.0,24.8423,24.86,24.8157,24.8335,27000.0
2006-05-05 15:30:00,28.04,28.11,28.04,28.07,31800.0,24.8335,24.8955,24.8335,24.86,31800.0
2006-05-05 15:40:00,28.07,28.09,27.99,28.04,24200.0,24.86,24.8777,24.7892,24.8335,24200.0
2006-05-05 15:50:00,28.04,28.09,28.02,28.02,74800.0,24.8335,24.8777,24.8157,24.8157,74800.0
2006-05-08 09:30:00,28.05,28.05,27.64,27.79,138000.0,24.8423,24.8423,24.4792,24.612,138000.0
2006-05-08 09:40:00,27.79,27.86,27.71,27.86,71400.0,24.612,24.674,24.5412,24.674,71400.0
2006-05-08 09:50:00,27.86,27.9,27.85,27.9,37800.0,24.674,24.7095,24.6652,24.7095,37800.0
2006-05-08 10:00:00,27.91,28.02,27.91,27.98,127400.0,24.7183,24.8157,24.7183,24.7803,127400.0
2006-05-08 10:10:00,27.99,28.11,27.98,28.11,91400.0,24.7892,24.8955,24.7803,24.8955,91400.0
2006-05-08 10:20:00,28.11,28.31,28.1,28.31,105000.0,24.8955,25.0726,24.8866,25.0726,105000.0
2006-05-08 10:30:00,28.31,28.35,28.23,28.28,68600.0,25.0726,25.108,25.0017,25.046,68600.0
2006-05-08 10:40:00,28.28,28.29,28.2,28.23,72200.0,25.046,25.0549,24.9752,25.0017,72200.0
2006-05-08 10:50:00,28.24,28.27,28.15,28.15,76600.0,25.0106,25.0372,24.9309,24.9309,76600.0
2006-05-08 11:00:00,28.17,28.23,28.11,28.18,74800.0,24.9486,25.0017,24.8955,24.9575,74800.0
2006-05-08 11:10:00,28.18,28.2,28.11,28.15,68600.0,24.9575,24.9752,24.8955,24.9309,68600.0
2006-05-08 11:20:00,28.15,28.2,28.14,28.2,42000.0,24.9309,24.9752,24.922,24.9752,42000.0
2006-05-08 11:30:00,28.2,28.29,28.18,28.29,57000.0,24.9752,25.0549,24.9575,25.0549,57000.0
2006-05-08 11:40:00,28.29,28.31,28.24,28.27,51000.0,25.0549,25.0726,25.0106,25.0372,51000.0
2006-05-08 11:50:00,28.28,28.28,28.15,28.15,60000.0,25.046,25.046,24.9309,24.9309,60000.0
2006-05-08 12:00:00,28.17,28.2,28.14,28.18,55200.0,24.9486,24.9752,24.922,24.9575,55200.0
2006-05-08 12:10:00,28.18,28.2,28.14,28.17,25400.0,24.9575,24.9752,24.922,24.9486,25400.0
2006-05-08 12:20:00,28.17,28.18,28.13,28.13,25000.0,24.9486,24.9575,24.9132,24.9132,25000.0
2006-05-08 12:30:00,28.14,28.24,28.11,28.18,92600.0,24.922,25.0106,24.8955,24.9575,92600.0
2006-05-08 12:40:00,28.2,28.21,28.15,28.16,47200.0,24.9752,24.984,24.9309,24.9397,47200.0
2006-05-08 12:50:00,28.16,28.17,28.11,28.16,44000.0,24.9397,24.9486,24.8955,24.9397,44000.0
2006-05-08 13:00:00,28.16,28.19,28.11,28.11,45600.0,24.9397,24.9663,24.8955,24.8955,45600.0
2006-05-08 13:10:00,28.13,28.15,28.13,28.15,18000.0,24.9132,24.9309,24.9132,24.9309,18000.0
2006-05-08 13:20:00,28.15,28.15,28.11,28.11,36200.0,24.9309,24.9309,24.8955,24.8955,36200.0
2006-05-08 13:30:00,28.11,28.14,28.06,28.06,38200.0,24.8955,24.922,24.8512,24.8512,38200.0
2006-05-08 13:40:00,28.06,28.09,28.06,28.07,15800.0,24.8512,24.8777,24.8512,24.86,15800.0
2006-05-08 13:50:00,28.07,28.11,28.07,28.09,22000.0,24.86,24.8955,24.86,24.8777,22000.0
2006-05-08 14:00:00,28.08,28.09,28.04,28.05,41600.0,24.8689,24.8777,24.8335,24.8423,41600.0
2006-05-08 14:10:00,28.05,28.08,28.05,28.08,35800.0,24.8423,24.8689,24.8423,24.8689,35800.0
2006-05-08 14:20:00,28.09,28.13,28.08,28.13,35800.0,24.8777,24.9132,24.8689,24.9132,35800.0
2006-05-08 14:30:00,28.13,28.18,28.11,28.16,55400.0,24.9132,24.9575,24.8955,24.9397,55400.0
2006-05-08 14:40:00,28.16,28.17,28.12,28.16,49400.0,24.9397,24.9486,24.9043,24.9397,49400.0
2006-05-08 14:50:00,28.16,28.19,28.1,28.1,92200.0,24.9397,24.9663,24.8866,24.8866,92200.0
2006-05-08 15:00:00,28.1,28.13,28.07,28.1,38800.0,24.8866,24.9132,24.86,24.8866,38800.0
2006-05-08 15:10:00,28.1,28.14,28.1,28.11,37400.0,24.8866,24.922,24.8866,24.8955,37400.0
2006-05-08 15:20:00,28.11,28.14,28.11,28.13,58800.0,24.8955,24.922,24.8955,24.9132,58800.0
2006-05-08 15:30:00,28.14,28.22,28.13,28.22,86800.0,24.922,24.9929,24.9132,24.9929,86800.0
2006-05-08 15:40:00,28.22,28.31,28.22,28.27,84800.0,24.9929,25.0726,24.9929,25.0372,84800.0
2006-05-08 15:50:00,28.27,28.31,28.23,28.25,157000.0,25.0372,25.0726,25.0017,25.0194,157000.0
2006-05-09 09:30:00,28.25,28.35,28.11,28.16,136800.0,25.0194,25.108,24.8955,24.9397,136800.0
2006-05-09 09:40:00,28.16,28.2,28.13,28.13,83600.0,24.9397,24.9752,24.9132,24.9132,83600.0
2006-05-09 09:50:00,28.13,28.18,28.13,28.13,65800.0,24.9132,24.9575,24.9132,24.9132,65800.0
2006-05-09 10:00:00,28.13,28.22,28.11,28.13,52200.0,24.9132,24.9929,24.8955,24.9132,52200.0
2006-05-09 10:10:00,28.14,28.2,28.11,28.11,47800.0,24.922,24.9752,24.8955,24.8955,47800.0
2006-05-09 10:20:00,28.12,28.13,28.04,28.13,36400.0,24.9043,24.9132,24.8335,24.9132,36400.0
2006-05-09 10:30:00,28.13,28.15,28.1,28.12,22200.0,24.9132,24.9309,24.8866,24.9043,22200.0
2006-05-09 10:40:00,28.14,28.15,28.08,28.15,44000.0,24.922,24.9309,24.8689,24.9309,44000.0
2006-05-09 10:50:00,28.11,28.13,28.09,28.09,20400.0,24.8955,24.9132,24.8777,24.8777,20400.0
2006-05-09 11:00:00,28.08,28.09,28.02,28.09,56800.0,24.8689,24.8777,24.8157,24.8777,56800.0
2006-05-09 11:10:00,28.07,28.07,28.03,28.06,11600.0,24.86,24.86,24.8246,24.8512,11600.0
2006-05-09 11:20:00,28.06,28.07,28.04,28.04,31600.0,24.8512,24.86,24.8335,24.8335,31600.0
2006-05-09 11:30:00,28.04,28.08,28.0,28.07,71800.0,24.8335,24.8689,24.798,24.86,71800.0
2006-05-09 11:40:00,28.05,28.09,28.03,28.04,24600.0,24.8423,24.8777,24.8246,24.8335,24600.0
2006-05-09 11:50:00,28.03,28.05,28.03,28.05,20000.0,24.8246,24.8423,24.8246,24.8423,20000.0
2006-05-09 12:00:00,28.06,28.06,28.03,28.05,47400.0,24.8512,24.8512,24.8246,24.8423,47400.0
2006-05-09 12:10:00,28.04,28.05,28.03,28.04,25400.0,24.8335,24.8423,24.8246,24.8335,25400.0
2006-05-09 12:20:00,28.05,28.07,28.03,28.06,27200.0,24.8423,24.86,24.8246,24.8512,27200.0
2006-05-09 12:30:00,28.06,28.06,28.04,28.04,20400.0,24.8512,24.8512,24.8335,24.8335,20400.0
2006-05-09 12:40:00,28.05,28.07,28.04,28.05,21800.0,24.8423,24.86,24.8335,24.8423,21800.0
2006-05-09 12:50:00,28.05,28.07,28.04,28.07,14000.0,24.8423,24.86,24.8335,24.86,14000.0
2006-05-09 13:00:00,28.07,28.07,28.04,28.04,10800.0,24.86,24.86,24.8335,24.8335,10800.0
2006-05-09 13:10:00,28.04,28.1,28.02,28.04,32000.0,24.8335,24.8866,24.8157,24.8335,32000.0
2006-05-09 13:20:00,28.04,28.04,28.02,28.02,12400.0,24.8335,24.8335,24.8157,24.8157,12400.0
2006-05-09 13:30:00,28.0,28.02,27.99,27.99,9600.0,24.798,24.8157,24.7892,24.7892,9600.0
2006-05-09 13:40:00,27.99,27.99,27.95,27.96,30800.0,24.7892,24.7892,24.7538,24.7626,30800.0
2006-05-09 13:50:00,27.96,27.96,27.93,27.94,30400.0,24.7626,24.7626,24.736,24.7449,30400.0
2006-05-09 14:00:00,27.94,27.94,27.9,27.91,40400.0,24.7449,24.7449,24.7095,24.7183,40400.0
2006-05-09 14:10:00,27.92,27.94,27.89,27.93,23000.0,24.7272,24.7449,24.7006,24.736,23000.0
2006-05-09 14:20:00,27.93,27.95,27.89,27.89,26000.0,24.736,24.7538,24.7006,24.7006,26000.0
2006-05-09 14:30:00,27.9,27.92,27.86,27.9,44600.0,24.7095,24.7272,24.674,24.7095,44600.0
2006-05-09 14:40:00,27.91,27.91,27.88,27.9,29800.0,24.7183,24.7183,24.6918,24.7095,29800.0
2006-05-09 14:50:00,27.89,27.91,27.86,27.88,43400.0,24.7006,24.7183,24.674,24.6918,43400.0
2006-05-09 15:00:00,27.89,27.9,27.84,27.89,67200.0,24.7006,24.7095,24.6563,24.7006,67200.0
2006-05-09 15:10:00,27.89,27.89,27.86,27.86,36000.0,24.7006,24.7006,24.674,24.674,36000.0
2006-05-09 15:20:00,27.86,27.89,27.85,27.88,64800.0,24.674,24.7006,24.6652,24.6918,64800.0
2006-05-09 15:30:00,27.88,27.93,27.88,27.93,42800.0,24.6918,24.736,24.6918,24.736,42800.0
2006-05-09 15:40:00,27.93,27.93,27.9,27.91,72000.0,24.736,24.736,24.7095,24.7183,72000.0
2006-05-09 15:50:00,27.9,27.95,27.9,27.95,91400.0,24.7095,24.7538,24.7095,24.7538,91400.0
2006-05-10 09:30:00,27.86,28.0,27.82,28.0,164400.0,24.674,24.798,24.6386,24.798,164400.0
2006-05-10 09:40:00,28.0,28.11,28.0,28.05,61800.0,24.798,24.8955,24.798,24.8423,61800.0
2006-05-10 09:50:00,28.05,28.07,27.97,28.0,103000.0,24.8423,24.86,24.7715,24.798,103000.0
2006-05-10 10:00:00,28.0,28.03,27.97,27.99,42600.0,24.798,24.8246,24.7715,24.7892,42600.0
2006-05-10 10:10:00,27.98,27.98,27.93,27.93,41400.0,24.7803,24.7803,24.736,24.736,41400.0
2006-05-10 10:20:00,27.95,28.1,27.95,28.0,49600.0,24.7538,24.8866,24.7538,24.798,49600.0
2006-05-10 10:30:00,28.0,28.03,28.0,28.02,30600.0,24.798,24.8246,24.798,24.8157,30600.0
2006-05-10 10:40:00,28.02,28.02,28.0,28.0,15000.0,24.8157,24.8157,24.798,24.798,15000.0
2006-05-10 10:50:00,28.0,28.0,27.86,27.88,66800.0,24.798,24.798,24.674,24.6918,66800.0
2006-05-10 11:00:00,27.88,27.95,27.82,27.85,76800.0,24.6918,24.7538,24.6386,24.6652,76800.0
2006-05-10 11:10:00,27.85,27.91,27.83,27.91,34800.0,24.6652,24.7183,24.6475,24.7183,34800.0
2006-05-10 11:20:00,27.91,27.95,27.89,27.94,51200.0,24.7183,24.7538,24.7006,24.7449,51200.0
2006-05-10 11:30:00,27.95,27.98,27.89,27.93,46000.0,24.7538,24.7803,24.7006,24.736,46000.0
2006-05-10 11:40:00,27.92,27.95,27.92,27.94,37000.0,24.7272,24.7538,24.7272,24.7449,37000.0
2006-05-10 11:50:00,27.95,27.96,27.94,27.96,11800.0,24.7538,24.7626,24.7449,24.7626,11800.0
2006-05-10 12:00:00,27.96,27.98,27.93,27.93,177200.0,24.7626,24.7803,24.736,24.736,177200.0
2006-05-10 12:10:00,27.95,27.95,27.88,27.9,30800.0,24.7538,24.7538,24.6918,24.7095,30800.0
2006-05-10 12:20:00,27.89,27.93,27.89,27.92,8400.0,24.7006,24.736,24.7006,24.7272,8400.0
2006-05-10 12:30:00,27.92,27.94,27.91,27.94,16200.0,24.7272,24.7449,24.7183,24.7449,16200.0
2006-05-10 12:40:00,27.95,27.95,27.93,27.93,15400.0,24.7538,24.7538,24.736,24.736,15400.0
2006-05-10 12:50:00,27.93,27.93,27.9,27.91,24800.0,24.736,24.736,24.7095,24.7183,24800.0
2006-05-10 13:00:00,27.92,27.93,27.91,27.93,19800.0,24.7272,24.736,24.7183,24.736,19800.0
2006-05-10 13:10:00,27.93,27.95,27.91,27.91,15600.0,24.736,24.7538,24.7183,24.7183,15600.0
2006-05-10 13:20:00,27.93,27.93,27.89,27.89,21800.0,24.736,24.736,24.7006,24.7006,21800.0
2006-05-10 13:30:00,27.89,27.9,27.86,27.88,15400.0,24.7006,24.7095,24.674,24.6918,15400.0
2006-05-10 13:40:00,27.88,27.88,27.81,27.82,20600.0,24.6918,24.6918,24.6298,24.6386,20600.0
2006-05-10 13:50:00,27.82,27.83,27.75,27.75,66200.0,24.6386,24.6475,24.5766,24.5766,66200.0
2006-05-10 14:00:00,27.75,27.79,27.71,27.78,67200.0,24.5766,24.612,24.5412,24.6032,67200.0
2006-05-10 14:10:00,27.77,27.79,27.61,27.73,67800.0,24.5943,24.612,24.4526,24.5589,67800.0
2006-05-10 14:20:00,27.72,27.79,27.57,27.62,97600.0,24.5501,24.612,24.4172,24.4615,97600.0
2006-05-10 14:30:00,27.6,27.63,27.45,27.57,139800.0,24.4438,24.4703,24.3109,24.4172,139800.0
2006-05-10 14:40:00,27.58,27.77,27.53,27.71,78000.0,24.4261,24.5943,24.3818,24.5412,78000.0
2006-05-10 14:50:00,27.72,27.79,27.65,27.79,28400.0,24.5501,24.612,24.4881,24.612,28400.0
2006-05-10 15:00:00,27.79,27.8,27.7,27.75,33600.0,24.612,24.6209,24.5323,24.5766,33600.0
2006-05-10 15:10:00,27.75,27.75,27.67,27.69,59200.0,24.5766,24.5766,24.5058,24.5235,59200.0
2006-05-10 15:20:00,27.7,27.7,27.48,27.52,162400.0,24.5323,24.5323,24.3375,24.3729,162400.0
2006-05-10 15:30:00,27.51,27.51,27.36,27.36,140400.0,24.3641,24.3641,24.2312,24.2312,140400.0
2006-05-10 15:40:00,27.38,27.48,27.36,27.44,93800.0,24.2489,24.3375,24.2312,24.3021,93800.0
2006-05-10 15:50:00,27.44,27.56,27.44,27.47,124800.0,24.3021,24.4084,24.3021,24.3286,124800.0
2006-05-11 09:30:00,27.42,27.45,27.12,27.13,138400.0,24.2844,24.3109,24.0187,24.0275,138400.0
2006-05-11 09:40:00,27.13,27.32,27.13,27.25,54000.0,24.0275,24.1958,24.0275,24.1338,54000.0
2006-05-11 09:50:00,27.27,27.3,27.17,27.3,108200.0,24.1515,24.1781,24.0629,24.1781,108200.0
2006-05-11 10:00:00,27.3,27.35,27.25,27.29,75400.0,24.1781,24.2224,24.1338,24.1692,75400.0
2006-05-11 10:10:00,27.33,27.4,27.33,27.36,53400.0,24.2047,24.2666,24.2047,24.2312,53400.0
2006-05-11 10:20:00,27.38,27.39,27.32,27.38,29000.0,24.2489,24.2578,24.1958,24.2489,29000.0
2006-05-11 10:30:00,27.36,27.39,27.26,27.35,68200.0,24.2312,24.2578,24.1427,24.2224,68200.0
2006-05-11 10:40:00,27.35,27.36,27.22,27.31,84400.0,24.2224,24.2312,24.1072,24.1869,84400.0
2006-05-11 10:50:00,27.29,27.39,27.27,27.31,54200.0,24.1692,24.2578,24.1515,24.1869,54200.0
2006-05-11 11:00:00,27.31,27.4,27.31,27.4,35200.0,24.1869,24.2666,24.1869,24.2666,35200.0
2006-05-11 11:10:00,27.4,27.4,27.33,27.39,55000.0,24.2666,24.2666,24.2047,24.2578,55000.0
2006-05-11 11:20:00,27.4,27.4,27.3,27.33,78000.0,24.2666,24.2666,24.1781,24.2047,78000.0
2006-05-11 11:30:00,27.33,27.43,27.33,27.41,75200.0,24.2047,24.2932,24.2047,24.2755,75200.0
2006-05-11 11:40:00,27.4,27.43,27.38,27.38,19400.0,24.2666,24.2932,24.2489,24.2489,19400.0
2006-05-11 11:50:00,27.38,27.38,27.29,27.34,26400.0,24.2489,24.2489,24.1692,24.2135,26400.0
2006-05-11 12:00:00,27.36,27.43,27.28,27.34,57800.0,24.2312,24.2932,24.1604,24.2135,57800.0
2006-05-11 12:10:00,27.32,27.42,27.3,27.41,39200.0,24.1958,24.2844,24.1781,24.2755,39200.0
2006-05-11 12:20:00,27.42,27.45,27.39,27.39,31400.0,24.2844,24.3109,24.2578,24.2578,31400.0
2006-05-11 12:30:00,27.38,27.5,27.38,27.5,45800.0,24.2489,24.3552,24.2489,24.3552,45800.0
2006-05-11 12:40:00,27.5,27.5,27.47,27.48,39800.0,24.3552,24.3552,24.3286,24.3375,39800.0
2006-05-11 12:50:00,27.48,27.5,27.48,27.49,35200.0,24.3375,24.3552,24.3375,24.3464,35200.0
2006-05-11 13:00:00,27.49,27.5,27.4,27.44,78000.0,24.3464,24.3552,24.2666,24.3021,78000.0
2006-05-11 13:10:00,27.41,27.42,27.28,27.28,27600.0,24.2755,24.2844,24.1604,24.1604,27600.0
2006-05-11 13:20:00,27.29,27.32,27.24,27.3,12600.0,24.1692,24.1958,24.1249,24.1781,12600.0
2006-05-11 13:30:00,27.31,27.32,27.25,27.29,12800.0,24.1869,24.1958,24.1338,24.1692,12800.0
2006-05-11 13:40:00,27.28,27.36,27.25,27.3,10600.0,24.1604,24.2312,24.1338,24.1781,10600.0
2006-05-11 13:50:00,27.32,27.41,27.31,27.39,26400.0,24.1958,24.2755,24.1869,24.2578,26400.0
2006-05-11 14:00:00,27.38,27.45,27.38,27.4,36000.0,24.2489,24.3109,24.2489,24.2666,36000.0
2006-05-11 14:10:00,27.41,27.43,27.35,27.41,36800.0,24.2755,24.2932,24.2224,24.2755,36800.0
2006-05-11 14:20:00,27.41,27.47,27.39,27.45,33800.0,24.2755,24.3286,24.2578,24.3109,33800.0
2006-05-11 14:30:00,27.47,27.47,27.34,27.38,20200.0,24.3286,24.3286,24.2135,24.2489,20200.0
2006-05-11 14:40:00,27.38,27.38,27.28,27.3,26200.0,24.2489,24.2489,24.1604,24.1781,26200.0
2006-05-11 14:50:00,27.28,27.3,27.21,27.27,30000.0,24.1604,24.1781,24.0984,24.1515,30000.0
2006-05-11 15:00:00,27.27,27.27,27.18,27.23,43400.0,24.1515,24.1515,24.0718,24.1161,43400.0
2006-05-11 15:10:00,27.23,27.34,27.23,27.3,43800.0,24.1161,24.2135,24.1161,24.1781,43800.0
2006-05-11 15:20:00,27.31,27.31,27.24,27.29,28000.0,24.1869,24.1869,24.1249,24.1692,28000.0
2006-05-11 15:30:00,27.29,27.29,27.18,27.25,56800.0,24.1692,24.1692,24.0718,24.1338,56800.0
2006-05-11 15:40:00,27.26,27.27,27.19,27.25,56600.0,24.1427,24.1515,24.0807,24.1338,56600.0
2006-05-11 15:50:00,27.25,27.31,27.2,27.28,116400.0,24.1338,24.1869,24.0895,24.1604,116400.0
2006-05-12 09:30:00,27.22,27.48,27.06,27.06,79600.0,24.1072,24.3375,23.9655,23.9655,79600.0
2006-05-12 09:40:00,27.08,27.39,27.0,27.35,86600.0,23.9832,24.2578,23.9124,24.2224,86600.0
2006-05-12 09:50:00,27.35,27.4,27.2,27.22,56000.0,24.2224,24.2666,24.0895,24.1072,56000.0
2006-05-12 10:00:00,27.2,27.24,26.93,26.99,71000.0,24.0895,24.1249,23.8504,23.9035,71000.0
2006-05-12 10:10:00,26.97,27.28,26.97,27.01,53200.0,23.8858,24.1604,23.8858,23.9212,53200.0
2006-05-12 10:20:00,27.04,27.17,26.95,27.16,30000.0,23.9478,24.0629,23.8681,24.0541,30000.0
2006-05-12 10:30:00,27.16,27.17,27.06,27.16,27400.0,24.0541,24.0629,23.9655,24.0541,27400.0
2006-05-12 10:40:00,27.17,27.18,27.02,27.05,27000.0,24.0629,24.0718,23.9301,23.9567,27000.0
2006-05-12 10:50:00,27.06,27.15,27.01,27.14,28400.0,23.9655,24.0452,23.9212,24.0364,28400.0
2006-05-12 11:00:00,27.18,27.24,27.16,27.19,28800.0,24.0718,24.1249,24.0541,24.0807,28800.0
2006-05-12 11:10:00,27.2,27.22,27.11,27.16,28600.0,24.0895,24.1072,24.0098,24.0541,28600.0
2006-05-12 11:20:00,27.16,27.28,27.15,27.21,44400.0,24.0541,24.1604,24.0452,24.0984,44400.0
2006-05-12 11:30:00,27.21,27.22,27.1,27.1,17200.0,24.0984,24.1072,24.001,24.001,17200.0
2006-05-12 11:40:00,27.1,27.15,27.0,27.09,34800.0,24.001,24.0452,23.9124,23.9921,34800.0
2006-05-12 11:50:00,27.09,27.19,27.08,27.17,17400.0,23.9921,24.0807,23.9832,24.0629,17400.0
2006-05-12 12:00:00,27.17,27.33,27.17,27.3,59800.0,24.0629,24.2047,24.0629,24.1781,59800.0
2006-05-12 12:10:00,27.3,27.3,27.22,27.26,22000.0,24.1781,24.1781,24.1072,24.1427,22000.0
2006-05-12 12:20:00,27.25,27.33,27.13,27.13,64200.0,24.1338,24.2047,24.0275,24.0275,64200.0
2006-05-12 12:30:00,27.11,27.11,26.9,26.97,66600.0,24.0098,24.0098,23.8238,23.8858,66600.0
2006-05-12 12:40:00,26.97,27.06,26.96,27.01,28800.0,23.8858,23.9655,23.877,23.9212,28800.0
2006-05-12 12:50:00,27.01,27.03,26.94,26.97,38400.0,23.9212,23.939,23.8593,23.8858,38400.0
2006-05-12 13:00:00,26.96,27.06,26.93,26.95,28600.0,23.877,23.9655,23.8504,23.8681,28600.0
2006-05-12 13:10:00,26.95,27.0,26.9,26.97,33000.0,23.8681,23.9124,23.8238,23.8858,33000.0
2006-05-12 13:20:00,26.97,27.02,26.93,26.96,33400.0,23.8858,23.9301,23.8504,23.877,33400.0
2006-05-12 13:30:00,26.99,27.02,26.93,26.95,31400.0,23.9035,23.9301,23.8504,23.8681,31400.0
2006-05-12 13:40:00,26.96,27.0,26.96,26.99,15000.0,23.877,23.9124,23.877,23.9035,15000.0
2006-05-12 13:50:00,26.97,27.01,26.96,27.0,19000.0,23.8858,23.9212,23.877,23.9124,19000.0
2006-05-12 14:00:00,27.0,27.1,27.0,27.08,30800.0,23.9124,24.001,23.9124,23.9832,30800.0
2006-05-12 14:10:00,27.09,27.24,27.08,27.15,78400.0,23.9921,24.1249,23.9832,24.0452,78400.0
2006-05-12 14:20:00,27.16,27.17,27.05,27.1,43000.0,24.0541,24.0629,23.9567,24.001,43000.0
2006-05-12 14:30:00,27.11,27.11,27.04,27.1,36200.0,24.0098,24.0098,23.9478,24.001,36200.0
2006-05-12 14:40:00,27.11,27.11,27.05,27.06,18800.0,24.0098,24.0098,23.9567,23.9655,18800.0
2006-05-12 14:50:00,27.08,27.08,26.96,26.97,44600.0,23.9832,23.9832,23.877,23.8858,44600.0
2006-05-12 15:00:00,26.97,27.01,26.92,26.92,36400.0,23.8858,23.9212,23.8415,23.8415,36400.0
2006-05-12 15:10:00,26.92,26.96,26.88,26.93,48000.0,23.8415,23.877,23.8061,23.8504,48000.0
2006-05-12 15:20:00,26.92,26.96,26.88,26.93,61000.0,23.8415,23.877,23.8061,23.8504,61000.0
2006-05-12 15:30:00,26.93,26.96,26.84,26.84,74200.0,23.8504,23.877,23.7707,23.7707,74200.0
2006-05-12 15:40:00,26.84,26.93,26.84,26.91,97000.0,23.7707,23.8504,23.7707,23.8327,97000.0
2006-05-12 15:50:00,26.9,26.92,26.81,26.85,185600.0,23.8238,23.8415,23.7441,23.7795,185600.0
2006-05-15 09:30:00,26.74,26.8,26.52,26.6,135000.0,23.6821,23.7353,23.4873,23.5581,135000.0
2006-05-15 09:40:00,26.6,26.72,26.57,26.65,78000.0,23.5581,23.6644,23.5316,23.6024,78000.0
2006-05-15 09:50:00,26.65,26.71,26.63,26.71,46800.0,23.6024,23.6556,23.5847,23.6556,46800.0
2006-05-15 10:00:00,26.71,26.71,26.52,26.62,66800.0,23.6556,23.6556,23.4873,23.5758,66800.0
2006-05-15 10:10:00,26.61,26.74,26.61,26.64,66400.0,23.567,23.6821,23.567,23.5936,66400.0
2006-05-15 10:20:00,26.63,26.63,26.26,26.48,90200.0,23.5847,23.5847,23.257,23.4519,90200.0
2006-05-15 10:30:00,26.48,26.65,26.41,26.6,59200.0,23.4519,23.6024,23.3899,23.5581,59200.0
2006-05-15 10:40:00,26.6,26.61,26.54,26.54,35600.0,23.5581,23.567,23.505,23.505,35600.0
2006-05-15 10:50:00,26.54,26.61,26.54,26.56,23600.0,23.505,23.567,23.505,23.5227,23600.0
2006-05-15 11:00:00,26.56,26.7,26.55,26.7,67000.0,23.5227,23.6467,23.5139,23.6467,67000.0
2006-05-15 11:10:00,26.68,26.75,26.67,26.73,53800.0,23.629,23.691,23.6201,23.6733,53800.0
2006-05-15 11:20:00,26.73,26.73,26.51,26.53,42400.0,23.6733,23.6733,23.4784,23.4961,42400.0
2006-05-15 11:30:00,26.53,26.61,26.45,26.54,54600.0,23.4961,23.567,23.4253,23.505,54600.0
2006-05-15 11:40:00,26.55,26.59,26.55,26.59,19000.0,23.5139,23.5493,23.5139,23.5493,19000.0
2006-05-15 11:50:00,26.57,26.67,26.57,26.67,24200.0,23.5316,23.6201,23.5316,23.6201,24200.0
2006-05-15 12:00:00,26.65,26.66,26.6,26.6,19800.0,23.6024,23.6113,23.5581,23.5581,19800.0
2006-05-15 12:10:00,26.6,26.6,26.52,26.56,18600.0,23.5581,23.5581,23.4873,23.5227,18600.0
2006-05-15 12:20:00,26.55,26.61,26.55,26.61,10800.0,23.5139,23.567,23.5139,23.567,10800.0
2006-05-15 12:30:00,26.61,26.66,26.57,26.59,21000.0,23.567,23.6113,23.5316,23.5493,21000.0
2006-05-15 12:40:00,26.6,26.61,26.58,26.58,14200.0,23.5581,23.567,23.5404,23.5404,14200.0
2006-05-15 12:50:00,26.58,26.63,26.58,26.63,12200.0,23.5404,23.5847,23.5404,23.5847,12200.0
2006-05-15 13:00:00,26.63,26.66,26.56,26.58,23200.0,23.5847,23.6113,23.5227,23.5404,23200.0
2006-05-15 13:10:00,26.58,26.59,26.5,26.5,13200.0,23.5404,23.5493,23.4696,23.4696,13200.0
2006-05-15 13:20:00,26.52,26.55,26.46,26.51,22000.0,23.4873,23.5139,23.4341,23.4784,22000.0
2006-05-15 13:30:00,26.5,26.56,26.47,26.56,44400.0,23.4696,23.5227,23.443,23.5227,44400.0
2006-05-15 13:40:00,26.56,26.61,26.53,26.56,32600.0,23.5227,23.567,23.4961,23.5227,32600.0
2006-05-15 13:50:00,26.56,26.56,26.4,26.45,46800.0,23.5227,23.5227,23.381,23.4253,46800.0
2006-05-15 14:00:00,26.46,26.6,26.46,26.58,31200.0,23.4341,23.5581,23.4341,23.5404,31200.0
2006-05-15 14:10:00,26.58,26.63,26.48,26.58,35600.0,23.5404,23.5847,23.4519,23.5404,35600.0
2006-05-15 14:20:00,26.58,26.63,26.56,26.63,41200.0,23.5404,23.5847,23.5227,23.5847,41200.0
2006-05-15 14:30:00,26.62,26.64,26.58,26.6,52400.0,23.5758,23.5936,23.5404,23.5581,52400.0
2006-05-15 14:40:00,26.59,26.59,26.49,26.51,31200.0,23.5493,23.5493,23.4607,23.4784,31200.0
2006-05-15 14:50:00,26.51,26.56,26.48,26.49,34200.0,23.4784,23.5227,23.4519,23.4607,34200.0
2006-05-15 15:00:00,26.5,26.57,26.48,26.52,62000.0,23.4696,23.5316,23.4519,23.4873,62000.0
2006-05-15 15:10:00,26.53,26.56,26.5,26.54,91000.0,23.4961,23.5227,23.4696,23.505,91000.0
2006-05-15 15:20:00,26.54,26.54,26.46,26.49,50600.0,23.505,23.505,23.4341,23.4607,50600.0
2006-05-15 15:30:00,26.49,26.61,26.49,26.56,141400.0,23.4607,23.567,23.4607,23.5227,141400.0
2006-05-15 15:40:00,26.57,26.59,26.56,26.56,105400.0,23.5316,23.5493,23.5227,23.5227,105400.0
2006-05-15 15:50:00,26.58,26.64,26.55,26.61,165600.0,23.5404,23.5936,23.5139,23.567,165600.0
2006-05-16 09:30:00,26.55,26.59,26.25,26.26,143400.0,23.5139,23.5493,23.2482,23.257,143400.0
2006-05-16 09:40:00,26.27,26.31,26.13,26.21,72800.0,23.2659,23.3013,23.1419,23.2127,72800.0
2006-05-16 09:50:00,26.21,26.28,26.05,26.07,81200.0,23.2127,23.2747,23.071,23.0887,81200.0
2006-05-16 10:00:00,26.05,26.17,26.04,26.15,125000.0,23.071,23.1773,23.0622,23.1596,125000.0
2006-05-16 10:10:00,26.15,26.18,26.06,26.15,81400.0,23.1596,23.1862,23.0799,23.1596,81400.0
2006-05-16 10:20:00,26.14,26.23,26.14,26.2,49400.0,23.1507,23.2304,23.1507,23.2039,49400.0
2006-05-16 10:30:00,26.2,26.25,26.16,26.18,71000.0,23.2039,23.2482,23.1684,23.1862,71000.0
2006-05-16 10:40:00,26.18,26.2,26.11,26.2,45800.0,23.1862,23.2039,23.1242,23.2039,45800.0
2006-05-16 10:50:00,26.2,26.2,26.11,26.15,56800.0,23.2039,23.2039,23.1242,23.1596,56800.0
2006-05-16 11:00:00,26.15,26.18,26.11,26.17,55400.0,23.1596,23.1862,23.1242,23.1773,55400.0
2006-05-16 11:10:00,26.17,26.17,26.07,26.1,64200.0,23.1773,23.1773,23.0887,23.1153,64200.0
2006-05-16 11:20:00,26.1,26.17,26.1,26.15,59200.0,23.1153,23.1773,23.1153,23.1596,59200.0
2006-05-16 11:30:00,26.16,26.17,26.07,26.11,46800.0,23.1684,23.1773,23.0887,23.1242,46800.0
2006-05-16 11:40:00,26.12,26.13,26.02,26.03,54800.0,23.133,23.1419,23.0445,23.0533,54800.0
2006-05-16 11:50:00,26.04,26.09,26.02,26.04,73600.0,23.0622,23.1065,23.0445,23.0622,73600.0
2006-05-16 12:00:00,26.04,26.11,26.04,26.05,50400.0,23.0622,23.1242,23.0622,23.071,50400.0
2006-05-16 12:10:00,26.05,26.06,26.0,26.02,52000.0,23.071,23.0799,23.0267,23.0445,52000.0
2006-05-16 12:20:00,26.02,26.04,25.97,26.04,81600.0,23.0445,23.0622,23.0002,23.0622,81600.0
2006-05-16 12:30:00,26.04,26.1,26.04,26.04,50800.0,23.0622,23.1153,23.0622,23.0622,50800.0
2006-05-16 12:40:00,26.04,26.06,26.03,26.03,26200.0,23.0622,23.0799,23.0533,23.0533,26200.0
2006-05-16 12:50:00,26.04,26.04,26.0,26.02,31200.0,23.0622,23.0622,23.0267,23.0445,31200.0
2006-05-16 13:00:00,26.03,26.07,26.02,26.05,75000.0,23.0533,23.0887,23.0445,23.071,75000.0
2006-05-16 13:10:00,26.05,26.08,26.04,26.05,49400.0,23.071,23.0976,23.0622,23.071,49400.0
2006-05-16 13:20:00,26.05,26.08,26.04,26.04,43000.0,23.071,23.0976,23.0622,23.0622,43000.0
2006-05-16 13:30:00,26.05,26.11,26.05,26.1,60600.0,23.071,23.1242,23.071,23.1153,60600.0
2006-05-16 13:40:00,26.1,26.14,26.07,26.09,55800.0,23.1153,23.1507,23.0887,23.1065,55800.0
2006-05-16 13:50:00,26.09,26.11,26.07,26.09,40200.0,23.1065,23.1242,23.0887,23.1065,40200.0
2006-05-16 14:00:00,26.09,26.1,26.05,26.09,57800.0,23.1065,23.1153,23.071,23.1065,57800.0
2006-05-16 14:10:00,26.1,26.1,26.06,26.08,42000.0,23.1153,23.1153,23.0799,23.0976,42000.0
2006-05-16 14:20:00,26.08,26.09,26.07,26.07,301600.0,23.0976,23.1065,23.0887,23.0887,301600.0
2006-05-16 14:30:00,26.07,26.16,26.07,26.11,128400.0,23.0887,23.1684,23.0887,23.1242,128400.0
2006-05-16 14:40:00,26.11,26.17,26.11,26.13,75200.0,23.1242,23.1773,23.1242,23.1419,75200.0
2006-05-16 14:50:00,26.12,26.14,26.05,26.06,94600.0,23.133,23.1507,23.071,23.0799,94600.0
2006-05-16 15:00:00,26.06,26.09,26.02,26.02,63200.0,23.0799,23.1065,23.0445,23.0445,63200.0
2006-05-16 15:10:00,26.02,26.02,25.91,25.92,73200.0,23.0445,23.0445,22.947,22.9559,73200.0
2006-05-16 15:20:00,25.92,25.98,25.92,25.95,78200.0,22.9559,23.009,22.9559,22.9825,78200.0
2006-05-16 15:30:00,25.95,25.99,25.94,25.96,74000.0,22.9825,23.0179,22.9736,22.9913,74000.0
2006-05-16 15:40:00,25.96,26.01,25.93,25.95,123000.0,22.9913,23.0356,22.9648,22.9825,123000.0
2006-05-16 15:50:00,25.95,26.03,25.95,26.0,362600.0,22.9825,23.0533,22.9825,23.0267,362600.0
2006-05-17 09:30:00,25.95,26.0,25.79,25.91,163000.0,22.9825,23.0267,22.8408,22.947,163000.0
2006-05-17 09:40:00,25.91,25.97,25.8,25.95,98400.0,22.947,23.0002,22.8496,22.9825,98400.0
2006-05-17 09:50:00,25.93,26.0,25.84,26.0,149800.0,22.9648,23.0267,22.885,23.0267,149800.0
2006-05-17 10:00:00,25.99,26.05,25.79,25.85,153800.0,23.0179,23.071,22.8408,22.8939,153800.0
2006-05-17 10:10:00,25.85,26.0,25.79,25.97,87800.0,22.8939,23.0267,22.8408,23.0002,87800.0
2006-05-17 10:20:00,25.98,26.0,25.96,25.99,75000.0,23.009,23.0267,22.9913,23.0179,75000.0
2006-05-17 10:30:00,26.0,26.07,25.85,25.86,85800.0,23.0267,23.0887,22.8939,22.9028,85800.0
2006-05-17 10:40:00,25.88,26.0,25.86,25.99,52600.0,22.9205,23.0267,22.9028,23.0179,52600.0
2006-05-17 10:50:00,25.99,26.0,25.94,25.96,57000.0,23.0179,23.0267,22.9736,22.9913,57000.0
2006-05-17 11:00:00,25.96,25.97,25.84,25.92,59400.0,22.9913,23.0002,22.885,22.9559,59400.0
2006-05-17 11:10:00,25.91,25.92,25.61,25.71,91800.0,22.947,22.9559,22.6813,22.7699,91800.0
2006-05-17 11:20:00,25.7,25.75,25.54,25.61,92000.0,22.7611,22.8053,22.6193,22.6813,92000.0
2006-05-17 11:30:00,25.63,25.86,25.54,25.86,85800.0,22.6991,22.9028,22.6193,22.9028,85800.0
2006-05-17 11:40:00,25.88,25.88,25.73,25.8,63600.0,22.9205,22.9205,22.7876,22.8496,63600.0
2006-05-17 11:50:00,25.79,25.88,25.77,25.86,39400.0,22.8408,22.9205,22.823,22.9028,39400.0
2006-05-17 12:00:00,25.85,25.88,25.8,25.83,54400.0,22.8939,22.9205,22.8496,22.8762,54400.0
2006-05-17 12:10:00,25.84,25.96,25.84,25.93,61000.0,22.885,22.9913,22.885,22.9648,61000.0
2006-05-17 12:20:00,25.93,25.95,25.79,25.89,57200.0,22.9648,22.9825,22.8408,22.9293,57200.0
2006-05-17 12:30:00,25.89,25.93,25.89,25.91,29600.0,22.9293,22.9648,22.9293,22.947,29600.0
2006-05-17 12:40:00,25.91,25.91,25.7,25.75,47000.0,22.947,22.947,22.7611,22.8053,47000.0
2006-05-17 12:50:00,25.75,25.82,25.73,25.8,40600.0,22.8053,22.8673,22.7876,22.8496,40600.0
2006-05-17 13:00:00,25.82,25.89,25.82,25.83,29200.0,22.8673,22.9293,22.8673,22.8762,29200.0
2006-05-17 13:10:00,25.83,25.87,25.76,25.83,29000.0,22.8762,22.9116,22.8142,22.8762,29000.0
2006-05-17 13:20:00,25.77,25.87,25.75,25.78,27800.0,22.823,22.9116,22.8053,22.8319,27800.0
2006-05-17 13:30:00,25.77,25.84,25.75,25.81,26200.0,22.823,22.885,22.8053,22.8585,26200.0
2006-05-17 13:40:00,25.8,25.83,25.75,25.81,26400.0,22.8496,22.8762,22.8053,22.8585,26400.0
2006-05-17 13:50:00,25.8,25.9,25.8,25.88,23800.0,22.8496,22.9382,22.8496,22.9205,23800.0
2006-05-17 14:00:00,25.86,25.87,25.8,25.81,22600.0,22.9028,22.9116,22.8496,22.8585,22600.0
2006-05-17 14:10:00,25.81,25.84,25.73,25.79,61800.0,22.8585,22.885,22.7876,22.8408,61800.0
2006-05-17 14:20:00,25.79,25.86,25.73,25.82,40200.0,22.8408,22.9028,22.7876,22.8673,40200.0
2006-05-17 14:30:00,25.82,25.88,25.77,25.84,139800.0,22.8673,22.9205,22.823,22.885,139800.0
2006-05-17 14:40:00,25.85,25.87,25.78,25.82,88200.0,22.8939,22.9116,22.8319,22.8673,88200.0
2006-05-17 14:50:00,25.83,25.93,25.75,25.9,88400.0,22.8762,22.9648,22.8053,22.9382,88400.0
2006-05-17 15:00:00,25.9,25.96,25.85,25.95,195000.0,22.9382,22.9913,22.8939,22.9825,195000.0
2006-05-17 15:10:00,25.95,25.96,25.83,25.86,95200.0,22.9825,22.9913,22.8762,22.9028,95200.0
2006-05-17 15:20:00,25.86,25.86,25.75,25.82,133200.0,22.9028,22.9028,22.8053,22.8673,133200.0
2006-05-17 15:30:00,25.83,25.87,25.75,25.79,97000.0,22.8762,22.9116,22.8053,22.8408,97000.0
2006-05-17 15:40:00,25.79,25.84,25.65,25.78,202400.0,22.8408,22.885,22.7168,22.8319,202400.0
2006-05-17 15:50:00,25.77,25.79,25.64,25.64,230800.0,22.823,22.8408,22.7079,22.7079,230800.0
2006-05-18 09:30:00,25.9,26.25,25.76,26.23,457400.0,22.9382,23.2482,22.8142,23.2304,457400.0
2006-05-18 09:40:00,26.23,26.25,26.11,26.23,264200.0,23.2304,23.2482,23.1242,23.2304,264200.0
2006-05-18 09:50:00,26.23,26.32,26.08,26.29,288400.0,23.2304,23.3102,23.0976,23.2836,288400.0
2006-05-18 10:00:00,26.29,26.42,26.24,26.39,352600.0,23.2836,23.3987,23.2393,23.3721,352600.0
2006-05-18 10:10:00,26.37,26.47,26.27,26.31,263800.0,23.3544,23.443,23.2659,23.3013,263800.0
2006-05-18 10:20:00,26.29,26.7,26.27,26.67,183200.0,23.2836,23.6467,23.2659,23.6201,183200.0
2006-05-18 10:30:00,26.67,26.72,26.55,26.6,206400.0,23.6201,23.6644,23.5139,23.5581,206400.0
2006-05-18 10:40:00,26.61,26.61,26.45,26.55,168000.0,23.567,23.567,23.4253,23.5139,168000.0
2006-05-18 10:50:00,26.55,26.56,26.39,26.4,131800.0,23.5139,23.5227,23.3721,23.381,131800.0
2006-05-18 11:00:00,26.41,26.46,26.32,26.38,127400.0,23.3899,23.4341,23.3102,23.3633,127400.0
2006-05-18 11:10:00,26.38,26.43,26.36,26.43,78000.0,23.3633,23.4076,23.3456,23.4076,78000.0
2006-05-18 11:20:00,26.43,26.58,26.43,26.58,96800.0,23.4076,23.5404,23.4076,23.5404,96800.0
2006-05-18 11:30:00,26.59,26.72,26.58,26.7,124400.0,23.5493,23.6644,23.5404,23.6467,124400.0
2006-05-18 11:40:00,26.69,26.78,26.62,26.68,193000.0,23.6378,23.7175,23.5758,23.629,193000.0
2006-05-18 11:50:00,26.7,26.71,26.54,26.68,95200.0,23.6467,23.6556,23.505,23.629,95200.0
2006-05-18 12:00:00,26.69,26.78,26.65,26.75,175800.0,23.6378,23.7175,23.6024,23.691,175800.0
2006-05-18 12:10:00,26.75,26.79,26.61,26.61,97400.0,23.691,23.7264,23.567,23.567,97400.0
2006-05-18 12:20:00,26.61,26.65,26.59,26.65,88600.0,23.567,23.6024,23.5493,23.6024,88600.0
2006-05-18 12:30:00,26.65,26.65,26.55,26.57,95200.0,23.6024,23.6024,23.5139,23.5316,95200.0
2006-05-18 12:40:00,26.61,26.63,26.57,26.61,101000.0,23.567,23.5847,23.5316,23.567,101000.0
2006-05-18 12:50:00,26.63,26.68,26.6,26.66,84000.0,23.5847,23.629,23.5581,23.6113,84000.0
2006-05-18 13:00:00,26.68,26.7,26.6,26.63,76600.0,23.629,23.6467,23.5581,23.5847,76600.0
2006-05-18 13:10:00,26.64,26.65,26.59,26.63,63800.0,23.5936,23.6024,23.5493,23.5847,63800.0
2006-05-18 13:20:00,26.63,26.68,26.61,26.68,45000.0,23.5847,23.629,23.567,23.629,45000.0
2006-05-18 13:30:00,26.68,26.7,26.55,26.68,145400.0,23.629,23.6467,23.5139,23.629,145400.0
2006-05-18 13:40:00,26.68,26.75,26.64,26.68,126600.0,23.629,23.691,23.5936,23.629,126600.0
2006-05-18 13:50:00,26.69,26.75,26.68,26.75,58800.0,23.6378,23.691,23.629,23.691,58800.0
2006-05-18 14:00:00,26.74,26.75,26.64,26.75,52800.0,23.6821,23.691,23.5936,23.691,52800.0
2006-05-18 14:10:00,26.75,26.75,26.61,26.61,103000.0,23.691,23.691,23.567,23.567,103000.0
2006-05-18 14:20:00,26.61,26.66,26.5,26.54,137000.0,23.567,23.6113,23.4696,23.505,137000.0
2006-05-18 14:30:00,26.55,26.6,26.53,26.55,63600.0,23.5139,23.5581,23.4961,23.5139,63600.0
2006-05-18 14:40:00,26.56,26.62,26.42,26.53,83200.0,23.5227,23.5758,23.3987,23.4961,83200.0
2006-05-18 14:50:00,26.53,26.58,26.45,26.5,67400.0,23.4961,23.5404,23.4253,23.4696,67400.0
2006-05-18 15:00:00,26.5,26.54,26.48,26.49,112400.0,23.4696,23.505,23.4519,23.4607,112400.0
2006-05-18 15:10:00,26.5,26.5,26.36,26.36,127200.0,23.4696,23.4696,23.3456,23.3456,127200.0
2006-05-18 15:20:00,26.36,26.39,26.28,26.28,192400.0,23.3456,23.3721,23.2747,23.2747,192400.0
2006-05-18 15:30:00,26.29,26.31,26.17,26.2,201200.0,23.2836,23.3013,23.1773,23.2039,201200.0
2006-05-18 15:40:00,26.2,26.22,26.1,26.21,340200.0,23.2039,23.2216,23.1153,23.2127,340200.0
2006-05-18 15:50:00,26.22,26.24,26.14,26.14,501200.0,23.2216,23.2393,23.1507,23.1507,501200.0
2006-05-19 09:30:00,26.0,26.15,25.97,26.06,1552800.0,23.0267,23.1596,23.0002,23.0799,1552800.0
2006-05-19 09:40:00,26.06,26.1,25.8,26.03,227200.0,23.0799,23.1153,22.8496,23.0533,227200.0
2006-05-19 09:50:00,26.04,26.15,25.91,25.92,99000.0,23.0622,23.1596,22.947,22.9559,99000.0
2006-05-19 10:00:00,25.93,26.0,25.92,25.96,74600.0,22.9648,23.0267,22.9559,22.9913,74600.0
2006-05-19 10:10:00,25.96,26.05,25.93,25.93,77600.0,22.9913,23.071,22.9648,22.9648,77600.0
2006-05-19 10:20:00,25.94,26.08,25.9,26.05,94200.0,22.9736,23.0976,22.9382,23.071,94200.0
2006-05-19 10:30:00,26.05,26.28,26.05,26.24,150000.0,23.071,23.2747,23.071,23.2393,150000.0
2006-05-19 10:40:00,26.23,26.26,26.19,26.2,62800.0,23.2304,23.257,23.195,23.2039,62800.0
2006-05-19 10:50:00,26.2,26.2,26.14,26.16,77600.0,23.2039,23.2039,23.1507,23.1684,77600.0
2006-05-19 11:00:00,26.15,26.18,26.14,26.16,74000.0,23.1596,23.1862,23.1507,23.1684,74000.0
2006-05-19 11:10:00,26.16,26.26,26.14,26.22,149600.0,23.1684,23.257,23.1507,23.2216,149600.0
2006-05-19 11:20:00,26.21,26.3,26.21,26.28,152200.0,23.2127,23.2924,23.2127,23.2747,152200.0
2006-05-19 11:30:00,26.28,26.29,26.18,26.22,124800.0,23.2747,23.2836,23.1862,23.2216,124800.0
2006-05-19 11:40:00,26.21,26.23,26.17,26.22,36000.0,23.2127,23.2304,23.1773,23.2216,36000.0
2006-05-19 11:50:00,26.21,26.22,26.14,26.22,38000.0,23.2127,23.2216,23.1507,23.2216,38000.0
2006-05-19 12:00:00,26.2,26.23,26.14,26.16,81600.0,23.2039,23.2304,23.1507,23.1684,81600.0
2006-05-19 12:10:00,26.18,26.22,26.13,26.14,39400.0,23.1862,23.2216,23.1419,23.1507,39400.0
2006-05-19 12:20:00,26.14,26.14,26.04,26.07,40800.0,23.1507,23.1507,23.0622,23.0887,40800.0
2006-05-19 12:30:00,26.07,26.16,26.07,26.13,63800.0,23.0887,23.1684,23.0887,23.1419,63800.0
2006-05-19 12:40:00,26.12,26.12,26.04,26.07,75800.0,23.133,23.133,23.0622,23.0887,75800.0
2006-05-19 12:50:00,26.07,26.08,26.0,26.0,36000.0,23.0887,23.0976,23.0267,23.0267,36000.0
2006-05-19 13:00:00,26.0,26.03,25.9,25.9,130800.0,23.0267,23.0533,22.9382,22.9382,130800.0
2006-05-19 13:10:00,25.9,25.9,25.86,25.9,76400.0,22.9382,22.9382,22.9028,22.9382,76400.0
2006-05-19 13:20:00,25.89,25.93,25.86,25.87,109400.0,22.9293,22.9648,22.9028,22.9116,109400.0
2006-05-19 13:30:00,25.87,25.91,25.85,25.88,90200.0,22.9116,22.947,22.8939,22.9205,90200.0
2006-05-19 13:40:00,25.89,25.95,25.85,25.91,73400.0,22.9293,22.9825,22.8939,22.947,73400.0
2006-05-19 13:50:00,25.92,25.95,25.86,25.86,69600.0,22.9559,22.9825,22.9028,22.9028,69600.0
2006-05-19 14:00:00,25.86,25.92,25.86,25.92,45800.0,22.9028,22.9559,22.9028,22.9559,45800.0
2006-05-19 14:10:00,25.92,25.96,25.91,25.93,59000.0,22.9559,22.9913,22.947,22.9648,59000.0
2006-05-19 14:20:00,25.93,25.98,25.92,25.92,81000.0,22.9648,23.009,22.9559,22.9559,81000.0
2006-05-19 14:30:00,25.93,25.93,25.74,25.77,87400.0,22.9648,22.9648,22.7965,22.823,87400.0
2006-05-19 14:40:00,25.75,25.82,25.73,25.79,65600.0,22.8053,22.8673,22.7876,22.8408,65600.0
2006-05-19 14:50:00,25.79,25.8,25.7,25.7,72000.0,22.8408,22.8496,22.7611,22.7611,72000.0
2006-05-19 15:00:00,25.7,25.85,25.7,25.83,57400.0,22.7611,22.8939,22.7611,22.8762,57400.0
2006-05-19 15:10:00,25.83,25.86,25.73,25.84,100800.0,22.8762,22.9028,22.7876,22.885,100800.0
2006-05-19 15:20:00,25.85,25.96,25.79,25.95,110200.0,22.8939,22.9913,22.8408,22.9825,110200.0
2006-05-19 15:30:00,25.95,25.95,25.85,25.86,124600.0,22.9825,22.9825,22.8939,22.9028,124600.0
2006-05-19 15:40:00,25.86,25.93,25.83,25.91,154800.0,22.9028,22.9648,22.8762,22.947,154800.0
2006-05-19 15:50:00,25.9,25.95,25.81,25.84,225200.0,22.9382,22.9825,22.8585,22.885,225200.0
2006-05-22 09:30:00,25.7,25.95,25.68,25.93,168600.0,22.7611,22.9825,22.7433,22.9648,168600.0
2006-05-22 09:40:00,25.93,26.11,25.92,26.11,137200.0,22.9648,23.1242,22.9559,23.1242,137200.0
2006-05-22 09:50:00,26.1,26.17,25.93,26.13,108200.0,23.1153,23.1773,22.9648,23.1419,108200.0
2006-05-22 10:00:00,26.09,26.09,25.93,26.02,87800.0,23.1065,23.1065,22.9648,23.0445,87800.0
2006-05-22 10:10:00,26.0,26.1,25.98,26.1,80000.0,23.0267,23.1153,23.009,23.1153,80000.0
2006-05-22 10:20:00,26.08,26.1,26.0,26.01,72200.0,23.0976,23.1153,23.0267,23.0356,72200.0
2006-05-22 10:30:00,26.02,26.09,25.96,25.99,278200.0,23.0445,23.1065,22.9913,23.0179,278200.0
2006-05-22 10:40:00,25.99,26.07,25.99,26.06,80600.0,23.0179,23.0887,23.0179,23.0799,80600.0
2006-05-22 10:50:00,26.06,26.18,26.05,26.08,65200.0,23.0799,23.1862,23.071,23.0976,65200.0
2006-05-22 11:00:00,26.09,26.12,26.0,26.11,57800.0,23.1065,23.133,23.0267,23.1242,57800.0
2006-05-22 11:10:00,26.11,26.11,26.01,26.09,64400.0,23.1242,23.1242,23.0356,23.1065,64400.0
2006-05-22 11:20:00,26.09,26.21,26.07,26.21,86800.0,23.1065,23.2127,23.0887,23.2127,86800.0
2006-05-22 11:30:00,26.21,26.28,26.09,26.14,113800.0,23.2127,23.2747,23.1065,23.1507,113800.0
2006-05-22 11:40:00,26.16,26.28,26.15,26.21,89400.0,23.1684,23.2747,23.1596,23.2127,89400.0
2006-05-22 11:50:00,26.21,26.43,26.12,26.4,174400.0,23.2127,23.4076,23.133,23.381,174400.0
2006-05-22 12:00:00,26.39,26.58,26.36,26.5,120000.0,23.3721,23.5404,23.3456,23.4696,120000.0
2006-05-22 12:10:00,26.49,26.52,26.38,26.38,73200.0,23.4607,23.4873,23.3633,23.3633,73200.0
2006-05-22 12:20:00,26.38,26.46,26.33,26.4,89800.0,23.3633,23.4341,23.319,23.381,89800.0
2006-05-22 12:30:00,26.4,26.57,26.36,26.52,99800.0,23.381,23.5316,23.3456,23.4873,99800.0
2006-05-22 12:40:00,26.54,26.58,26.5,26.54,146000.0,23.505,23.5404,23.4696,23.505,146000.0
2006-05-22 12:50:00,26.55,26.55,26.36,26.47,79000.0,23.5139,23.5139,23.3456,23.443,79000.0
2006-05-22 13:00:00,26.47,26.47,26.35,26.36,82600.0,23.443,23.443,23.3367,23.3456,82600.0
2006-05-22 13:10:00,26.39,26.42,26.35,26.38,46600.0,23.3721,23.3987,23.3367,23.3633,46600.0
2006-05-22 13:20:00,26.36,26.5,26.34,26.45,43000.0,23.3456,23.4696,23.3279,23.4253,43000.0
2006-05-22 13:30:00,26.46,26.52,26.43,26.52,41800.0,23.4341,23.4873,23.4076,23.4873,41800.0
2006-05-22 13:40:00,26.5,26.57,26.43,26.5,86800.0,23.4696,23.5316,23.4076,23.4696,86800.0
2006-05-22 13:50:00,26.5,26.59,26.49,26.56,77400.0,23.4696,23.5493,23.4607,23.5227,77400.0
2006-05-22 14:00:00,26.56,26.57,26.46,26.46,70000.0,23.5227,23.5316,23.4341,23.4341,70000.0
2006-05-22 14:10:00,26.46,26.6,26.46,26.59,136600.0,23.4341,23.5581,23.4341,23.5493,136600.0
2006-05-22 14:20:00,26.59,26.66,26.52,26.65,57600.0,23.5493,23.6113,23.4873,23.6024,57600.0
2006-05-22 14:30:00,26.65,26.68,26.56,26.57,94400.0,23.6024,23.629,23.5227,23.5316,94400.0
2006-05-22 14:40:00,26.57,26.59,26.5,26.53,92600.0,23.5316,23.5493,23.4696,23.4961,92600.0
2006-05-22 14:50:00,26.54,26.61,26.52,26.56,91400.0,23.505,23.567,23.4873,23.5227,91400.0
2006-05-22 15:00:00,26.57,26.63,26.55,26.63,57000.0,23.5316,23.5847,23.5139,23.5847,57000.0
2006-05-22 15:10:00,26.63,26.69,26.58,26.61,120200.0,23.5847,23.6378,23.5404,23.567,120200.0
2006-05-22 15:20:00,26.61,26.7,26.56,26.67,99800.0,23.567,23.6467,23.5227,23.6201,99800.0
2006-05-22 15:30:00,26.68,26.69,26.59,26.68,134800.0,23.629,23.6378,23.5493,23.629,134800.0
2006-05-22 15:40:00,26.68,26.68,26.55,26.58,131400.0,23.629,23.629,23.5139,23.5404,131400.0
2006-05-22 15:50:00,26.57,26.57,26.33,26.56,441200.0,23.5316,23.5316,23.319,23.5227,441200.0
2006-05-23 09:30:00,26.46,26.46,26.1,26.41,203200.0,23.4341,23.4341,23.1153,23.3899,203200.0
2006-05-23 09:40:00,26.43,26.44,26.28,26.3,222200.0,23.4076,23.4164,23.2747,23.2924,222200.0
2006-05-23 09:50:00,26.3,26.42,26.27,26.4,64600.0,23.2924,23.3987,23.2659,23.381,64600.0
2006-05-23 10:00:00,26.41,26.6,26.33,26.6,64200.0,23.3899,23.5581,23.319,23.5581,64200.0
2006-05-23 10:10:00,26.61,26.74,26.61,26.63,99800.0,23.567,23.6821,23.567,23.5847,99800.0
2006-05-23 10:20:00,26.63,26.67,26.56,26.59,99200.0,23.5847,23.6201,23.5227,23.5493,99200.0
2006-05-23 10:30:00,26.58,26.7,26.58,26.65,83800.0,23.5404,23.6467,23.5404,23.6024,83800.0
2006-05-23 10:40:00,26.64,26.74,26.64,26.68,114800.0,23.5936,23.6821,23.5936,23.629,114800.0
2006-05-23 10:50:00,26.68,26.72,26.62,26.68,46800.0,23.629,23.6644,23.5758,23.629,46800.0
2006-05-23 11:00:00,26.68,26.72,26.47,26.47,99000.0,23.629,23.6644,23.443,23.443,99000.0
2006-05-23 11:10:00,26.47,26.59,26.42,26.57,95200.0,23.443,23.5493,23.3987,23.5316,95200.0
2006-05-23 11:20:00,26.56,26.63,26.56,26.62,50000.0,23.5227,23.5847,23.5227,23.5758,50000.0
2006-05-23 11:30:00,26.61,26.73,26.57,26.61,86400.0,23.567,23.6733,23.5316,23.567,86400.0
2006-05-23 11:40:00,26.61,26.66,26.6,26.61,72600.0,23.567,23.6113,23.5581,23.567,72600.0
2006-05-23 11:50:00,26.61,26.65,26.57,26.59,49200.0,23.567,23.6024,23.5316,23.5493,49200.0
2006-05-23 12:00:00,26.59,26.63,26.54,26.63,38800.0,23.5493,23.5847,23.505,23.5847,38800.0
2006-05-23 12:10:00,26.63,26.64,26.6,26.63,34800.0,23.5847,23.5936,23.5581,23.5847,34800.0
2006-05-23 12:20:00,26.63,26.63,26.52,26.54,42800.0,23.5847,23.5847,23.4873,23.505,42800.0
2006-05-23 12:30:00,26.53,26.55,26.48,26.5,31800.0,23.4961,23.5139,23.4519,23.4696,31800.0
2006-05-23 12:40:00,26.5,26.56,26.5,26.54,32600.0,23.4696,23.5227,23.4696,23.505,32600.0
2006-05-23 12:50:00,26.55,26.55,26.46,26.47,39200.0,23.5139,23.5139,23.4341,23.443,39200.0
2006-05-23 13:00:00,26.46,26.48,26.46,26.48,28400.0,23.4341,23.4519,23.4341,23.4519,28400.0
2006-05-23 13:10:00,26.48,26.48,26.47,26.48,26800.0,23.4519,23.4519,23.443,23.4519,26800.0
2006-05-23 13:20:00,26.48,26.49,26.47,26.48,50000.0,23.4519,23.4607,23.443,23.4519,50000.0
2006-05-23 13:30:00,26.48,26.56,26.48,26.54,30400.0,23.4519,23.5227,23.4519,23.505,30400.0
2006-05-23 13:40:00,26.52,26.54,26.51,26.54,20400.0,23.4873,23.505,23.4784,23.505,20400.0
2006-05-23 13:50:00,26.54,26.57,26.47,26.48,28200.0,23.505,23.5316,23.443,23.4519,28200.0
2006-05-23 14:00:00,26.48,26.51,26.44,26.45,36400.0,23.4519,23.4784,23.4164,23.4253,36400.0
2006-05-23 14:10:00,26.45,26.52,26.43,26.45,35200.0,23.4253,23.4873,23.4076,23.4253,35200.0
2006-05-23 14:20:00,26.46,26.5,26.43,26.46,47800.0,23.4341,23.4696,23.4076,23.4341,47800.0
2006-05-23 14:30:00,26.47,26.54,26.46,26.47,40600.0,23.443,23.505,23.4341,23.443,40600.0
2006-05-23 14:40:00,26.45,26.47,26.34,26.34,58800.0,23.4253,23.443,23.3279,23.3279,58800.0
2006-05-23 14:50:00,26.35,26.35,26.28,26.29,78200.0,23.3367,23.3367,23.2747,23.2836,78200.0
2006-05-23 15:00:00,26.3,26.31,26.21,26.25,100800.0,23.2924,23.3013,23.2127,23.2482,100800.0
2006-05-23 15:10:00,26.25,26.25,26.17,26.24,122400.0,23.2482,23.2482,23.1773,23.2393,122400.0
2006-05-23 15:20:00,26.24,26.27,26.14,26.15,103200.0,23.2393,23.2659,23.1507,23.1596,103200.0
2006-05-23 15:30:00,26.15,26.22,26.09,26.09,160000.0,23.1596,23.2216,23.1065,23.1065,160000.0
2006-05-23 15:40:00,26.09,26.1,25.93,26.01,203400.0,23.1065,23.1153,22.9648,23.0356,203400.0
2006-05-23 15:50:00,26.01,26.04,25.88,25.89,297800.0,23.0356,23.0622,22.9205,22.9293,297800.0
2006-05-24 09:30:00,25.74,25.86,25.5,25.72,124800.0,22.7965,22.9028,22.5839,22.7788,124800.0
2006-05-24 09:40:00,25.72,26.1,25.67,26.08,119600.0,22.7788,23.1153,22.7345,23.0976,119600.0
2006-05-24 09:50:00,26.09,26.13,26.01,26.11,53400.0,23.1065,23.1419,23.0356,23.1242,53400.0
2006-05-24 10:00:00,26.13,26.28,26.1,26.19,59200.0,23.1419,23.2747,23.1153,23.195,59200.0
2006-05-24 10:10:00,26.19,26.22,26.01,26.01,29600.0,23.195,23.2216,23.0356,23.0356,29600.0
2006-05-24 10:20:00,26.02,26.14,26.01,26.1,42800.0,23.0445,23.1507,23.0356,23.1153,42800.0
2006-05-24 10:30:00,26.11,26.25,26.06,26.23,65200.0,23.1242,23.2482,23.0799,23.2304,65200.0
2006-05-24 10:40:00,26.22,26.23,26.08,26.08,26000.0,23.2216,23.2304,23.0976,23.0976,26000.0
2006-05-24 10:50:00,26.08,26.15,26.06,26.09,44800.0,23.0976,23.1596,23.0799,23.1065,44800.0
2006-05-24 11:00:00,26.09,26.09,26.05,26.08,82000.0,23.1065,23.1065,23.071,23.0976,82000.0
2006-05-24 11:10:00,26.08,26.09,26.08,26.08,83200.0,23.0976,23.1065,23.0976,23.0976,83200.0
2006-05-24 11:20:00,26.08,26.17,26.08,26.1,69200.0,23.0976,23.1773,23.0976,23.1153,69200.0
2006-05-24 11:30:00,26.1,26.17,26.03,26.16,67600.0,23.1153,23.1773,23.0533,23.1684,67600.0
2006-05-24 11:40:00,26.15,26.2,26.12,26.17,37600.0,23.1596,23.2039,23.133,23.1773,37600.0
2006-05-24 11:50:00,26.17,26.31,26.15,26.27,35800.0,23.1773,23.3013,23.1596,23.2659,35800.0
2006-05-24 12:00:00,26.27,26.31,26.23,26.25,32800.0,23.2659,23.3013,23.2304,23.2482,32800.0
2006-05-24 12:10:00,26.25,26.35,26.25,26.29,61400.0,23.2482,23.3367,23.2482,23.2836,61400.0
2006-05-24 12:20:00,26.28,26.29,26.11,26.13,36400.0,23.2747,23.2836,23.1242,23.1419,36400.0
2006-05-24 12:30:00,26.15,26.2,26.14,26.16,50000.0,23.1596,23.2039,23.1507,23.1684,50000.0
2006-05-24 12:40:00,26.16,26.18,26.1,26.14,78600.0,23.1684,23.1862,23.1153,23.1507,78600.0
2006-05-24 12:50:00,26.14,26.23,26.14,26.14,36000.0,23.1507,23.2304,23.1507,23.1507,36000.0
2006-05-24 13:00:00,26.11,26.28,26.05,26.23,60400.0,23.1242,23.2747,23.071,23.2304,60400.0
2006-05-24 13:10:00,26.22,26.24,26.14,26.15,29000.0,23.2216,23.2393,23.1507,23.1596,29000.0
2006-05-24 13:20:00,26.16,26.25,26.16,26.17,43600.0,23.1684,23.2482,23.1684,23.1773,43600.0
2006-05-24 13:30:00,26.15,26.28,26.1,26.27,59000.0,23.1596,23.2747,23.1153,23.2659,59000.0
2006-05-24 13:40:00,26.28,26.45,26.18,26.43,94800.0,23.2747,23.4253,23.1862,23.4076,94800.0
2006-05-24 13:50:00,26.44,26.54,26.36,26.48,123800.0,23.4164,23.505,23.3456,23.4519,123800.0
2006-05-24 14:00:00,26.49,26.59,26.39,26.43,157400.0,23.4607,23.5493,23.3721,23.4076,157400.0
2006-05-24 14:10:00,26.46,26.46,26.38,26.43,91000.0,23.4341,23.4341,23.3633,23.4076,91000.0
2006-05-24 14:20:00,26.43,26.44,26.28,26.34,128400.0,23.4076,23.4164,23.2747,23.3279,128400.0
2006-05-24 14:30:00,26.34,26.5,26.3,26.48,128400.0,23.3279,23.4696,23.2924,23.4519,128400.0
2006-05-24 14:40:00,26.48,26.61,26.43,26.56,85000.0,23.4519,23.567,23.4076,23.5227,85000.0
2006-05-24 14:50:00,26.57,26.6,26.43,26.55,53600.0,23.5316,23.5581,23.4076,23.5139,53600.0
2006-05-24 15:00:00,26.55,26.65,26.51,26.54,315200.0,23.5139,23.6024,23.4784,23.505,315200.0
2006-05-24 15:10:00,26.54,26.64,26.49,26.57,118600.0,23.505,23.5936,23.4607,23.5316,118600.0
2006-05-24 15:20:00,26.58,26.66,26.54,26.61,99400.0,23.5404,23.6113,23.505,23.567,99400.0
2006-05-24 15:30:00,26.61,26.77,26.56,26.77,151200.0,23.567,23.7087,23.5227,23.7087,151200.0
2006-05-24 15:40:00,26.74,26.79,26.64,26.69,141600.0,23.6821,23.7264,23.5936,23.6378,141600.0
2006-05-24 15:50:00,26.68,26.69,26.62,26.66,151600.0,23.629,23.6378,23.5758,23.6113,151600.0
2006-05-25 09:30:00,26.61,26.85,26.55,26.71,214800.0,23.567,23.7795,23.5139,23.6556,214800.0
2006-05-25 09:40:00,26.71,26.78,26.53,26.75,176400.0,23.6556,23.7175,23.4961,23.691,176400.0
2006-05-25 09:50:00,26.71,26.9,26.7,26.82,105200.0,23.6556,23.8238,23.6467,23.753,105200.0
2006-05-25 10:00:00,26.82,26.86,26.78,26.82,63600.0,23.753,23.7884,23.7175,23.753,63600.0
2006-05-25 10:10:00,26.82,26.84,26.7,26.84,53400.0,23.753,23.7707,23.6467,23.7707,53400.0
2006-05-25 10:20:00,26.83,26.83,26.67,26.77,52200.0,23.7618,23.7618,23.6201,23.7087,52200.0
2006-05-25 10:30:00,26.78,26.84,26.68,26.68,51200.0,23.7175,23.7707,23.629,23.629,51200.0
2006-05-25 10:40:00,26.68,26.74,26.66,26.7,44400.0,23.629,23.6821,23.6113,23.6467,44400.0
2006-05-25 10:50:00,26.69,26.76,26.68,26.73,24400.0,23.6378,23.6998,23.629,23.6733,24400.0
2006-05-25 11:00:00,26.73,26.76,26.66,26.76,41000.0,23.6733,23.6998,23.6113,23.6998,41000.0
2006-05-25 11:10:00,26.77,26.78,26.68,26.72,35800.0,23.7087,23.7175,23.629,23.6644,35800.0
2006-05-25 11:20:00,26.72,26.75,26.67,26.74,46000.0,23.6644,23.691,23.6201,23.6821,46000.0
2006-05-25 11:30:00,26.73,26.85,26.68,26.79,105800.0,23.6733,23.7795,23.629,23.7264,105800.0
2006-05-25 11:40:00,26.79,26.85,26.79,26.83,51800.0,23.7264,23.7795,23.7264,23.7618,51800.0
2006-05-25 11:50:00,26.83,26.9,26.8,26.9,47800.0,23.7618,23.8238,23.7353,23.8238,47800.0
2006-05-25 12:00:00,26.91,26.91,26.68,26.82,59000.0,23.8327,23.8327,23.629,23.753,59000.0
2006-05-25 12:10:00,26.83,26.85,26.81,26.82,19400.0,23.7618,23.7795,23.7441,23.753,19400.0
2006-05-25 12:20:00,26.82,26.84,26.77,26.77,23000.0,23.753,23.7707,23.7087,23.7087,23000.0
2006-05-25 12:30:00,26.77,26.77,26.7,26.75,37400.0,23.7087,23.7087,23.6467,23.691,37400.0
2006-05-25 12:40:00,26.76,26.83,26.75,26.79,25400.0,23.6998,23.7618,23.691,23.7264,25400.0
2006-05-25 12:50:00,26.8,26.83,26.78,26.83,40400.0,23.7353,23.7618,23.7175,23.7618,40400.0
2006-05-25 13:00:00,26.83,26.85,26.79,26.8,43400.0,23.7618,23.7795,23.7264,23.7353,43400.0
2006-05-25 13:10:00,26.81,26.81,26.77,26.77,25200.0,23.7441,23.7441,23.7087,23.7087,25200.0
2006-05-25 13:20:00,26.77,26.77,26.71,26.72,19200.0,23.7087,23.7087,23.6556,23.6644,19200.0
2006-05-25 13:30:00,26.71,26.76,26.71,26.73,40200.0,23.6556,23.6998,23.6556,23.6733,40200.0
2006-05-25 13:40:00,26.74,26.75,26.68,26.75,89400.0,23.6821,23.691,23.629,23.691,89400.0
2006-05-25 13:50:00,26.74,26.75,26.68,26.72,45400.0,23.6821,23.691,23.629,23.6644,45400.0
2006-05-25 14:00:00,26.74,26.8,26.73,26.78,29600.0,23.6821,23.7353,23.6733,23.7175,29600.0
2006-05-25 14:10:00,26.78,26.86,26.75,26.81,32000.0,23.7175,23.7884,23.691,23.7441,32000.0
2006-05-25 14:20:00,26.82,26.86,26.82,26.84,64400.0,23.753,23.7884,23.753,23.7707,64400.0
2006-05-25 14:30:00,26.83,26.86,26.81,26.82,84600.0,23.7618,23.7884,23.7441,23.753,84600.0
2006-05-25 14:40:00,26.82,26.84,26.81,26.84,60000.0,23.753,23.7707,23.7441,23.7707,60000.0
2006-05-25 14:50:00,26.83,26.84,26.78,26.8,44200.0,23.7618,23.7707,23.7175,23.7353,44200.0
2006-05-25 15:00:00,26.79,26.79,26.72,26.77,67800.0,23.7264,23.7264,23.6644,23.7087,67800.0
2006-05-25 15:10:00,26.77,26.78,26.73,26.74,36800.0,23.7087,23.7175,23.6733,23.6821,36800.0
2006-05-25 15:20:00,26.75,26.86,26.75,26.82,68800.0,23.691,23.7884,23.691,23.753,68800.0
2006-05-25 15:30:00,26.83,26.88,26.8,26.81,92000.0,23.7618,23.8061,23.7353,23.7441,92000.0
2006-05-25 15:40:00,26.81,26.9,26.8,26.84,105000.0,23.7441,23.8238,23.7353,23.7707,105000.0
2006-05-25 15:50:00,26.84,26.91,26.82,26.86,216200.0,23.7707,23.8327,23.753,23.7884,216200.0
2006-05-26 09:30:00,26.96,26.96,26.73,26.89,198800.0,23.877,23.877,23.6733,23.815,198800.0
2006-05-26 09:40:00,26.87,26.95,26.85,26.93,115800.0,23.7973,23.8681,23.7795,23.8504,115800.0
2006-05-26 09:50:00,26.92,26.98,26.89,26.92,108800.0,23.8415,23.8947,23.815,23.8415,108800.0
2006-05-26 10:00:00,26.92,27.09,26.92,27.05,131800.0,23.8415,23.9921,23.8415,23.9567,131800.0
2006-05-26 10:10:00,27.06,27.06,26.95,26.97,60200.0,23.9655,23.9655,23.8681,23.8858,60200.0
2006-05-26 10:20:00,26.98,27.0,26.9,26.91,75800.0,23.8947,23.9124,23.8238,23.8327,75800.0
2006-05-26 10:30:00,26.93,26.94,26.83,26.86,94400.0,23.8504,23.8593,23.7618,23.7884,94400.0
2006-05-26 10:40:00,26.89,26.93,26.84,26.89,57400.0,23.815,23.8504,23.7707,23.815,57400.0
2006-05-26 10:50:00,26.9,26.95,26.81,26.81,33000.0,23.8238,23.8681,23.7441,23.7441,33000.0
2006-05-26 11:00:00,26.82,26.89,26.8,26.86,68000.0,23.753,23.815,23.7353,23.7884,68000.0
2006-05-26 11:10:00,26.86,26.93,26.86,26.9,48400.0,23.7884,23.8504,23.7884,23.8238,48400.0
2006-05-26 11:20:00,26.9,26.95,26.83,26.83,54400.0,23.8238,23.8681,23.7618,23.7618,54400.0
2006-05-26 11:30:00,26.86,26.95,26.86,26.89,43400.0,23.7884,23.8681,23.7884,23.815,43400.0
2006-05-26 11:40:00,26.89,26.95,26.86,26.86,47600.0,23.815,23.8681,23.7884,23.7884,47600.0
2006-05-26 11:50:00,26.87,26.93,26.86,26.92,29200.0,23.7973,23.8504,23.7884,23.8415,29200.0
2006-05-26 12:00:00,26.92,26.92,26.79,26.83,30200.0,23.8415,23.8415,23.7264,23.7618,30200.0
2006-05-26 12:10:00,26.83,26.93,26.83,26.93,51400.0,23.7618,23.8504,23.7618,23.8504,51400.0
2006-05-26 12:20:00,26.93,26.99,26.91,26.98,68000.0,23.8504,23.9035,23.8327,23.8947,68000.0
2006-05-26 12:30:00,26.96,27.01,26.95,27.0,30800.0,23.877,23.9212,23.8681,23.9124,30800.0
2006-05-26 12:40:00,27.0,27.03,26.99,27.0,27200.0,23.9124,23.939,23.9035,23.9124,27200.0
2006-05-26 12:50:00,27.0,27.02,26.97,26.98,23800.0,23.9124,23.9301,23.8858,23.8947,23800.0
2006-05-26 13:00:00,26.96,26.97,26.89,26.91,41800.0,23.877,23.8858,23.815,23.8327,41800.0
2006-05-26 13:10:00,26.89,26.92,26.89,26.91,28200.0,23.815,23.8415,23.815,23.8327,28200.0
2006-05-26 13:20:00,26.91,26.92,26.88,26.88,17200.0,23.8327,23.8415,23.8061,23.8061,17200.0
2006-05-26 13:30:00,26.89,26.91,26.88,26.91,9600.0,23.815,23.8327,23.8061,23.8327,9600.0
2006-05-26 13:40:00,26.9,26.9,26.87,26.9,21000.0,23.8238,23.8238,23.7973,23.8238,21000.0
2006-05-26 13:50:00,26.9,26.9,26.86,26.89,19600.0,23.8238,23.8238,23.7884,23.815,19600.0
2006-05-26 14:00:00,26.88,26.89,26.88,26.89,11800.0,23.8061,23.815,23.8061,23.815,11800.0
2006-05-26 14:10:00,26.89,26.91,26.86,26.86,25600.0,23.815,23.8327,23.7884,23.7884,25600.0
2006-05-26 14:20:00,26.86,26.91,26.84,26.85,46000.0,23.7884,23.8327,23.7707,23.7795,46000.0
2006-05-26 14:30:00,26.85,26.91,26.85,26.89,42800.0,23.7795,23.8327,23.7795,23.815,42800.0
2006-05-26 14:40:00,26.89,26.89,26.84,26.86,95000.0,23.815,23.815,23.7707,23.7884,95000.0
2006-05-26 14:50:00,26.86,26.9,26.86,26.89,32200.0,23.7884,23.8238,23.7884,23.815,32200.0
2006-05-26 15:00:00,26.89,26.92,26.89,26.92,38800.0,23.815,23.8415,23.815,23.8415,38800.0
2006-05-26 15:10:00,26.91,26.92,26.83,26.89,58600.0,23.8327,23.8415,23.7618,23.815,58600.0
2006-05-26 15:20:00,26.89,26.92,26.88,26.9,36000.0,23.815,23.8415,23.8061,23.8238,36000.0
2006-05-26 15:30:00,26.91,26.95,26.9,26.93,40800.0,23.8327,23.8681,23.8238,23.8504,40800.0
2006-05-26 15:40:00,26.93,26.93,26.87,26.9,74800.0,23.8504,23.8504,23.7973,23.8238,74800.0
2006-05-26 15:50:00,26.9,26.97,26.88,26.94,108400.0,23.8238,23.8858,23.8061,23.8593,108400.0
2006-05-30 09:30:00,26.97,27.1,26.84,27.07,173400.0,23.8858,24.001,23.7707,23.9744,173400.0
2006-05-30 09:40:00,27.08,27.25,27.07,27.16,167000.0,23.9832,24.1338,23.9744,24.0541,167000.0
2006-05-30 09:50:00,27.13,27.17,26.95,26.98,138600.0,24.0275,24.0629,23.8681,23.8947,138600.0
2006-05-30 10:00:00,26.96,27.12,26.93,27.02,126600.0,23.877,24.0187,23.8504,23.9301,126600.0
2006-05-30 10:10:00,27.02,27.14,27.01,27.07,59000.0,23.9301,24.0364,23.9212,23.9744,59000.0
2006-05-30 10:20:00,27.06,27.13,27.03,27.04,29800.0,23.9655,24.0275,23.939,23.9478,29800.0
2006-05-30 10:30:00,27.02,27.24,27.02,27.02,156800.0,23.9301,24.1249,23.9301,23.9301,156800.0
2006-05-30 10:40:00,27.05,27.09,27.01,27.05,52000.0,23.9567,23.9921,23.9212,23.9567,52000.0
2006-05-30 10:50:00,27.06,27.08,27.01,27.04,82200.0,23.9655,23.9832,23.9212,23.9478,82200.0
2006-05-30 11:00:00,27.03,27.12,27.0,27.11,63000.0,23.939,24.0187,23.9124,24.0098,63000.0
2006-05-30 11:10:00,27.13,27.13,27.04,27.06,63600.0,24.0275,24.0275,23.9478,23.9655,63600.0
2006-05-30 11:20:00,27.05,27.11,27.04,27.06,81000.0,23.9567,24.0098,23.9478,23.9655,81000.0
2006-05-30 11:30:00,27.06,27.24,27.04,27.07,82200.0,23.9655,24.1249,23.9478,23.9744,82200.0
2006-05-30 11:40:00,27.08,27.08,27.04,27.06,105800.0,23.9832,23.9832,23.9478,23.9655,105800.0
2006-05-30 11:50:00,27.07,27.21,27.07,27.17,64000.0,23.9744,24.0984,23.9744,24.0629,64000.0
2006-05-30 12:00:00,27.17,27.21,27.13,27.15,68200.0,24.0629,24.0984,24.0275,24.0452,68200.0
2006-05-30 12:10:00,27.15,27.15,27.14,27.14,34200.0,24.0452,24.0452,24.0364,24.0364,34200.0
2006-05-30 12:20:00,27.15,27.19,27.14,27.18,43600.0,24.0452,24.0807,24.0364,24.0718,43600.0
2006-05-30 12:30:00,27.17,27.18,27.13,27.14,39000.0,24.0629,24.0718,24.0275,24.0364,39000.0
2006-05-30 12:40:00,27.14,27.14,27.1,27.1,47400.0,24.0364,24.0364,24.001,24.001,47400.0
2006-05-30 12:50:00,27.1,27.11,27.09,27.1,61600.0,24.001,24.0098,23.9921,24.001,61600.0
2006-05-30 13:00:00,27.1,27.17,27.08,27.16,81400.0,24.001,24.0629,23.9832,24.0541,81400.0
2006-05-30 13:10:00,27.16,27.17,27.11,27.14,50400.0,24.0541,24.0629,24.0098,24.0364,50400.0
2006-05-30 13:20:00,27.15,27.16,27.1,27.14,77600.0,24.0452,24.0541,24.001,24.0364,77600.0
2006-05-30 13:30:00,27.15,27.18,27.14,27.15,75600.0,24.0452,24.0718,24.0364,24.0452,75600.0
2006-05-30 13:40:00,27.15,27.16,27.12,27.15,77000.0,24.0452,24.0541,24.0187,24.0452,77000.0
2006-05-30 13:50:00,27.15,27.2,27.15,27.2,71200.0,24.0452,24.0895,24.0452,24.0895,71200.0
2006-05-30 14:00:00,27.2,27.21,27.13,27.17,59800.0,24.0895,24.0984,24.0275,24.0629,59800.0
2006-05-30 14:10:00,27.17,27.2,27.15,27.19,281200.0,24.0629,24.0895,24.0452,24.0807,281200.0
2006-05-30 14:20:00,27.19,27.2,27.16,27.18,111200.0,24.0807,24.0895,24.0541,24.0718,111200.0
2006-05-30 14:30:00,27.18,27.19,27.13,27.13,47000.0,24.0718,24.0807,24.0275,24.0275,47000.0
2006-05-30 14:40:00,27.14,27.17,27.13,27.14,45200.0,24.0364,24.0629,24.0275,24.0364,45200.0
2006-05-30 14:50:00,27.14,27.15,27.11,27.14,77400.0,24.0364,24.0452,24.0098,24.0364,77400.0
2006-05-30 15:00:00,27.14,27.14,27.09,27.13,66600.0,24.0364,24.0364,23.9921,24.0275,66600.0
2006-05-30 15:10:00,27.13,27.13,27.09,27.1,50400.0,24.0275,24.0275,23.9921,24.001,50400.0
2006-05-30 15:20:00,27.1,27.17,27.1,27.16,64400.0,24.001,24.0629,24.001,24.0541,64400.0
2006-05-30 15:30:00,27.15,27.17,27.11,27.15,86800.0,24.0452,24.0629,24.0098,24.0452,86800.0
2006-05-30 15:40:00,27.15,27.19,27.09,27.14,223000.0,24.0452,24.0807,23.9921,24.0364,223000.0
2006-05-30 15:50:00,27.13,27.15,27.08,27.08,272600.0,24.0275,24.0452,23.9832,23.9832,272600.0
2006-05-31 09:30:00,27.18,27.18,27.03,27.17,103400.0,24.0718,24.0718,23.939,24.0629,103400.0
2006-05-31 09:40:00,27.16,27.32,27.16,27.3,91800.0,24.0541,24.1958,24.0541,24.1781,91800.0
2006-05-31 09:50:00,27.29,27.31,27.21,27.25,48200.0,24.1692,24.1869,24.0984,24.1338,48200.0
2006-05-31 10:00:00,27.24,27.26,27.09,27.22,92600.0,24.1249,24.1427,23.9921,24.1072,92600.0
2006-05-31 10:10:00,27.23,27.3,27.17,27.17,59400.0,24.1161,24.1781,24.0629,24.0629,59400.0
2006-05-31 10:20:00,27.19,27.29,27.17,27.25,49600.0,24.0807,24.1692,24.0629,24.1338,49600.0
2006-05-31 10:30:00,27.25,27.5,27.24,27.45,158800.0,24.1338,24.3552,24.1249,24.3109,158800.0
2006-05-31 10:40:00,27.46,27.5,27.45,27.49,78200.0,24.3198,24.3552,24.3109,24.3464,78200.0
2006-05-31 10:50:00,27.49,27.56,27.46,27.52,112800.0,24.3464,24.4084,24.3198,24.3729,112800.0
2006-05-31 11:00:00,27.52,27.62,27.52,27.52,95800.0,24.3729,24.4615,24.3729,24.3729,95800.0
2006-05-31 11:10:00,27.52,27.52,27.45,27.47,59600.0,24.3729,24.3729,24.3109,24.3286,59600.0
2006-05-31 11:20:00,27.47,27.5,27.43,27.47,54400.0,24.3286,24.3552,24.2932,24.3286,54400.0
2006-05-31 11:30:00,27.47,27.48,27.4,27.4,70600.0,24.3286,24.3375,24.2666,24.2666,70600.0
2006-05-31 11:40:00,27.4,27.46,27.4,27.45,34000.0,24.2666,24.3198,24.2666,24.3109,34000.0
2006-05-31 11:50:00,27.46,27.49,27.42,27.43,42400.0,24.3198,24.3464,24.2844,24.2932,42400.0
2006-05-31 12:00:00,27.43,27.45,27.4,27.41,33400.0,24.2932,24.3109,24.2666,24.2755,33400.0
2006-05-31 12:10:00,27.41,27.5,27.24,27.44,49000.0,24.2755,24.3552,24.1249,24.3021,49000.0
2006-05-31 12:20:00,27.45,27.48,27.38,27.38,28200.0,24.3109,24.3375,24.2489,24.2489,28200.0
2006-05-31 12:30:00,27.38,27.38,27.32,27.33,40000.0,24.2489,24.2489,24.1958,24.2047,40000.0
2006-05-31 12:40:00,27.33,27.41,27.33,27.41,34000.0,24.2047,24.2755,24.2047,24.2755,34000.0
2006-05-31 12:50:00,27.41,27.41,27.35,27.37,28000.0,24.2755,24.2755,24.2224,24.2401,28000.0
2006-05-31 13:00:00,27.36,27.4,27.32,27.32,38600.0,24.2312,24.2666,24.1958,24.1958,38600.0
2006-05-31 13:10:00,27.31,27.39,27.31,27.38,47600.0,24.1869,24.2578,24.1869,24.2489,47600.0
2006-05-31 13:20:00,27.39,27.42,27.37,27.37,43800.0,24.2578,24.2844,24.2401,24.2401,43800.0
2006-05-31 13:30:00,27.38,27.4,27.32,27.32,35800.0,24.2489,24.2666,24.1958,24.1958,35800.0
2006-05-31 13:40:00,27.33,27.42,27.32,27.39,45200.0,24.2047,24.2844,24.1958,24.2578,45200.0
2006-05-31 13:50:00,27.39,27.43,27.37,27.39,48800.0,24.2578,24.2932,24.2401,24.2578,48800.0
2006-05-31 14:00:00,27.41,27.48,27.31,27.38,98400.0,24.2755,24.3375,24.1869,24.2489,98400.0
2006-05-31 14:10:00,27.39,27.41,27.17,27.19,76800.0,24.2578,24.2755,24.0629,24.0807,76800.0
2006-05-31 14:20:00,27.18,27.31,27.16,27.25,87000.0,24.0718,24.1869,24.0541,24.1338,87000.0
2006-05-31 14:30:00,27.26,27.38,27.26,27.35,114400.0,24.1427,24.2489,24.1427,24.2224,114400.0
2006-05-31 14:40:00,27.35,27.39,27.35,27.37,80000.0,24.2224,24.2578,24.2224,24.2401,80000.0
2006-05-31 14:50:00,27.37,27.41,27.32,27.35,88000.0,24.2401,24.2755,24.1958,24.2224,88000.0
2006-05-31 15:00:00,27.35,27.36,27.25,27.27,69200.0,24.2224,24.2312,24.1338,24.1515,69200.0
2006-05-31 15:10:00,27.27,27.31,27.22,27.28,79200.0,24.1515,24.1869,24.1072,24.1604,79200.0
2006-05-31 15:20:00,27.28,27.4,27.27,27.33,83200.0,24.1604,24.2666,24.1515,24.2047,83200.0
2006-05-31 15:30:00,27.32,27.36,27.26,27.31,105600.0,24.1958,24.2312,24.1427,24.1869,105600.0
2006-05-31 15:40:00,27.32,27.5,27.32,27.48,184400.0,24.1958,24.3552,24.1958,24.3375,184400.0
2006-05-31 15:50:00,27.48,27.62,27.47,27.59,571200.0,24.3375,24.4615,24.3286,24.4349,571200.0
2006-06-01 09:30:00,27.64,27.73,27.49,27.73,121000.0,24.4792,24.5589,24.3464,24.5589,121000.0
2006-06-01 09:40:00,27.7,27.89,27.7,27.85,171800.0,24.5323,24.7006,24.5323,24.6652,171800.0
2006-06-01 09:50:00,27.86,27.93,27.75,27.85,136600.0,24.674,24.736,24.5766,24.6652,136600.0
2006-06-01 10:00:00,27.85,27.92,27.61,27.72,98200.0,24.6652,24.7272,24.4526,24.5501,98200.0
2006-06-01 10:10:00,27.72,27.85,27.71,27.8,86200.0,24.5501,24.6652,24.5412,24.6209,86200.0
2006-06-01 10:20:00,27.81,27.82,27.66,27.7,113600.0,24.6298,24.6386,24.4969,24.5323,113600.0
2006-06-01 10:30:00,27.7,27.75,27.68,27.75,126600.0,24.5323,24.5766,24.5146,24.5766,126600.0
2006-06-01 10:40:00,27.75,27.83,27.69,27.75,109200.0,24.5766,24.6475,24.5235,24.5766,109200.0
2006-06-01 10:50:00,27.73,27.82,27.73,27.76,44000.0,24.5589,24.6386,24.5589,24.5855,44000.0
2006-06-01 11:00:00,27.75,27.75,27.63,27.68,52400.0,24.5766,24.5766,24.4703,24.5146,52400.0
2006-06-01 11:10:00,27.67,27.76,27.64,27.65,51200.0,24.5058,24.5855,24.4792,24.4881,51200.0
2006-06-01 11:20:00,27.64,27.7,27.63,27.66,61800.0,24.4792,24.5323,24.4703,24.4969,61800.0
2006-06-01 11:30:00,27.66,27.7,27.61,27.64,47200.0,24.4969,24.5323,24.4526,24.4792,47200.0
2006-06-01 11:40:00,27.64,27.65,27.61,27.61,58600.0,24.4792,24.4881,24.4526,24.4526,58600.0
2006-06-01 11:50:00,27.61,27.63,27.54,27.56,44800.0,24.4526,24.4703,24.3906,24.4084,44800.0
2006-06-01 12:00:00,27.56,27.59,27.54,27.56,31800.0,24.4084,24.4349,24.3906,24.4084,31800.0
2006-06-01 12:10:00,27.55,27.56,27.51,27.54,54400.0,24.3995,24.4084,24.3641,24.3906,54400.0
2006-06-01 12:20:00,27.53,27.61,27.53,27.6,39400.0,24.3818,24.4526,24.3818,24.4438,39400.0
2006-06-01 12:30:00,27.6,27.74,27.59,27.63,44400.0,24.4438,24.5678,24.4349,24.4703,44400.0
2006-06-01 12:40:00,27.63,27.65,27.59,27.6,27800.0,24.4703,24.4881,24.4349,24.4438,27800.0
2006-06-01 12:50:00,27.6,27.61,27.54,27.6,31000.0,24.4438,24.4526,24.3906,24.4438,31000.0
2006-06-01 13:00:00,27.59,27.65,27.59,27.65,28200.0,24.4349,24.4881,24.4349,24.4881,28200.0
2006-06-01 13:10:00,27.65,27.68,27.63,27.63,51400.0,24.4881,24.5146,24.4703,24.4703,51400.0
2006-06-01 13:20:00,27.63,27.7,27.61,27.68,28800.0,24.4703,24.5323,24.4526,24.5146,28800.0
2006-06-01 13:30:00,27.68,27.69,27.61,27.62,142200.0,24.5146,24.5235,24.4526,24.4615,142200.0
2006-06-01 13:40:00,27.62,27.66,27.6,27.6,33600.0,24.4615,24.4969,24.4438,24.4438,33600.0
2006-06-01 13:50:00,27.6,27.6,27.56,27.58,20000.0,24.4438,24.4438,24.4084,24.4261,20000.0
2006-06-01 14:00:00,27.59,27.66,27.56,27.57,44400.0,24.4349,24.4969,24.4084,24.4172,44400.0
2006-06-01 14:10:00,27.58,27.65,27.56,27.65,50000.0,24.4261,24.4881,24.4084,24.4881,50000.0
2006-06-01 14:20:00,27.62,27.67,27.62,27.62,30000.0,24.4615,24.5058,24.4615,24.4615,30000.0
2006-06-01 14:30:00,27.61,27.67,27.6,27.62,40600.0,24.4526,24.5058,24.4438,24.4615,40600.0
2006-06-01 14:40:00,27.61,27.68,27.6,27.67,52600.0,24.4526,24.5146,24.4438,24.5058,52600.0
2006-06-01 14:50:00,27.67,27.68,27.64,27.67,39200.0,24.5058,24.5146,24.4792,24.5058,39200.0
2006-06-01 15:00:00,27.67,27.67,27.61,27.63,41000.0,24.5058,24.5058,24.4526,24.4703,41000.0
2006-06-01 15:10:00,27.63,27.68,27.62,27.68,46000.0,24.4703,24.5146,24.4615,24.5146,46000.0
2006-06-01 15:20:00,27.68,27.75,27.65,27.68,69000.0,24.5146,24.5766,24.4881,24.5146,69000.0
2006-06-01 15:30:00,27.68,27.71,27.67,27.71,65600.0,24.5146,24.5412,24.5058,24.5412,65600.0
2006-06-01 15:40:00,27.7,27.84,27.7,27.83,111000.0,24.5323,24.6563,24.5323,24.6475,111000.0
2006-06-01 15:50:00,27.84,27.88,27.8,27.87,250800.0,24.6563,24.6918,24.6209,24.6829,250800.0
2006-06-02 09:30:00,27.98,27.99,27.68,27.73,106400.0,24.7803,24.7892,24.5146,24.5589,106400.0
2006-06-02 09:40:00,27.74,27.82,27.38,27.42,82600.0,24.5678,24.6386,24.2489,24.2844,82600.0
2006-06-02 09:50:00,27.42,27.5,27.32,27.42,97200.0,24.2844,24.3552,24.1958,24.2844,97200.0
2006-06-02 10:00:00,27.43,27.65,27.41,27.58,86200.0,24.2932,24.4881,24.2755,24.4261,86200.0
2006-06-02 10:10:00,27.58,27.61,27.52,27.57,127200.0,24.4261,24.4526,24.3729,24.4172,127200.0
2006-06-02 10:20:00,27.58,27.64,27.55,27.61,49400.0,24.4261,24.4792,24.3995,24.4526,49400.0
2006-06-02 10:30:00,27.6,27.67,27.58,27.64,49800.0,24.4438,24.5058,24.4261,24.4792,49800.0
2006-06-02 10:40:00,27.62,27.75,27.62,27.71,56400.0,24.4615,24.5766,24.4615,24.5412,56400.0
2006-06-02 10:50:00,27.7,27.75,27.67,27.72,27000.0,24.5323,24.5766,24.5058,24.5501,27000.0
2006-06-02 11:00:00,27.73,27.75,27.64,27.68,32800.0,24.5589,24.5766,24.4792,24.5146,32800.0
2006-06-02 11:10:00,27.68,27.71,27.64,27.65,31200.0,24.5146,24.5412,24.4792,24.4881,31200.0
2006-06-02 11:20:00,27.65,27.72,27.61,27.65,35600.0,24.4881,24.5501,24.4526,24.4881,35600.0
2006-06-02 11:30:00,27.66,27.68,27.63,27.65,66400.0,24.4969,24.5146,24.4703,24.4881,66400.0
2006-06-02 11:40:00,27.67,27.69,27.48,27.55,79800.0,24.5058,24.5235,24.3375,24.3995,79800.0
2006-06-02 11:50:00,27.56,27.58,27.46,27.48,34200.0,24.4084,24.4261,24.3198,24.3375,34200.0
2006-06-02 12:00:00,27.46,27.57,27.44,27.57,35000.0,24.3198,24.4172,24.3021,24.4172,35000.0
2006-06-02 12:10:00,27.59,27.61,27.52,27.52,30200.0,24.4349,24.4526,24.3729,24.3729,30200.0
2006-06-02 12:20:00,27.52,27.56,27.5,27.56,18600.0,24.3729,24.4084,24.3552,24.4084,18600.0
2006-06-02 12:30:00,27.54,27.58,27.52,27.58,26800.0,24.3906,24.4261,24.3729,24.4261,26800.0
2006-06-02 12:40:00,27.58,27.64,27.57,27.64,34000.0,24.4261,24.4792,24.4172,24.4792,34000.0
2006-06-02 12:50:00,27.63,27.67,27.62,27.65,37200.0,24.4703,24.5058,24.4615,24.4881,37200.0
2006-06-02 13:00:00,27.65,27.7,27.65,27.69,28000.0,24.4881,24.5323,24.4881,24.5235,28000.0
2006-06-02 13:10:00,27.69,27.72,27.67,27.7,31400.0,24.5235,24.5501,24.5058,24.5323,31400.0
2006-06-02 13:20:00,27.69,27.79,27.69,27.75,38200.0,24.5235,24.612,24.5235,24.5766,38200.0
2006-06-02 13:30:00,27.77,27.77,27.73,27.74,22200.0,24.5943,24.5943,24.5589,24.5678,22200.0
2006-06-02 13:40:00,27.74,27.74,27.67,27.71,46000.0,24.5678,24.5678,24.5058,24.5412,46000.0
2006-06-02 13:50:00,27.71,27.71,27.6,27.6,32800.0,24.5412,24.5412,24.4438,24.4438,32800.0
2006-06-02 14:00:00,27.61,27.67,27.6,27.64,25600.0,24.4526,24.5058,24.4438,24.4792,25600.0
2006-06-02 14:10:00,27.67,27.67,27.64,27.65,29200.0,24.5058,24.5058,24.4792,24.4881,29200.0
2006-06-02 14:20:00,27.65,27.67,27.61,27.65,28400.0,24.4881,24.5058,24.4526,24.4881,28400.0
2006-06-02 14:30:00,27.65,27.78,27.63,27.76,40800.0,24.4881,24.6032,24.4703,24.5855,40800.0
2006-06-02 14:40:00,27.76,27.76,27.74,27.75,20400.0,24.5855,24.5855,24.5678,24.5766,20400.0
2006-06-02 14:50:00,27.75,27.75,27.73,27.75,26200.0,24.5766,24.5766,24.5589,24.5766,26200.0
2006-06-02 15:00:00,27.75,27.75,27.67,27.69,34200.0,24.5766,24.5766,24.5058,24.5235,34200.0
2006-06-02 15:10:00,27.69,27.77,27.67,27.75,34600.0,24.5235,24.5943,24.5058,24.5766,34600.0
2006-06-02 15:20:00,27.75,27.77,27.7,27.76,41600.0,24.5766,24.5943,24.5323,24.5855,41600.0
2006-06-02 15:30:00,27.75,27.83,27.72,27.8,78600.0,24.5766,24.6475,24.5501,24.6209,78600.0
2006-06-02 15:40:00,27.8,27.86,27.78,27.78,63200.0,24.6209,24.674,24.6032,24.6032,63200.0
2006-06-02 15:50:00,27.78,27.83,27.74,27.82,157400.0,24.6032,24.6475,24.5678,24.6386,157400.0
2006-06-05 09:30:00,27.75,27.86,27.67,27.71,141800.0,24.5766,24.674,24.5058,24.5412,141800.0
2006-06-05 09:40:00,27.72,27.82,27.67,27.79,92000.0,24.5501,24.6386,24.5058,24.612,92000.0
2006-06-05 09:50:00,27.8,27.88,27.79,27.84,45400.0,24.6209,24.6918,24.612,24.6563,45400.0
2006-06-05 10:00:00,27.85,27.99,27.75,27.96,98600.0,24.6652,24.7892,24.5766,24.7626,98600.0
2006-06-05 10:10:00,27.96,27.98,27.86,27.9,47200.0,24.7626,24.7803,24.674,24.7095,47200.0
2006-06-05 10:20:00,27.91,28.06,27.88,28.06,109200.0,24.7183,24.8512,24.6918,24.8512,109200.0
2006-06-05 10:30:00,28.04,28.11,28.0,28.1,77400.0,24.8335,24.8955,24.798,24.8866,77400.0
2006-06-05 10:40:00,28.1,28.12,27.94,27.98,58000.0,24.8866,24.9043,24.7449,24.7803,58000.0
2006-06-05 10:50:00,27.98,28.23,27.98,28.23,54600.0,24.7803,25.0017,24.7803,25.0017,54600.0
2006-06-05 11:00:00,28.22,28.25,28.08,28.08,173800.0,24.9929,25.0194,24.8689,24.8689,173800.0
2006-06-05 11:10:00,28.07,28.09,28.0,28.0,39600.0,24.86,24.8777,24.798,24.798,39600.0
2006-06-05 11:20:00,28.0,28.05,27.95,28.0,38600.0,24.798,24.8423,24.7538,24.798,38600.0
2006-06-05 11:30:00,28.0,28.03,27.96,27.98,54600.0,24.798,24.8246,24.7626,24.7803,54600.0
2006-06-05 11:40:00,27.99,28.0,27.99,28.0,34000.0,24.7892,24.798,24.7892,24.798,34000.0
2006-06-05 11:50:00,28.0,28.0,27.93,27.95,23600.0,24.798,24.798,24.736,24.7538,23600.0
2006-06-05 12:00:00,27.95,27.98,27.93,27.97,49000.0,24.7538,24.7803,24.736,24.7715,49000.0
2006-06-05 12:10:00,27.97,27.97,27.92,27.93,29800.0,24.7715,24.7715,24.7272,24.736,29800.0
2006-06-05 12:20:00,27.93,27.94,27.89,27.92,55600.0,24.736,24.7449,24.7006,24.7272,55600.0
2006-06-05 12:30:00,27.91,27.95,27.89,27.89,49400.0,24.7183,24.7538,24.7006,24.7006,49400.0
2006-06-05 12:40:00,27.89,27.89,27.89,27.89,0.0,24.7006,24.7006,24.7006,24.7006,0.0
2006-06-05 12:50:00,27.89,27.89,27.89,27.89,0.0,24.7006,24.7006,24.7006,24.7006,0.0
2006-06-05 13:00:00,27.97,27.98,27.95,27.95,19200.0,24.7715,24.7803,24.7538,24.7538,19200.0
2006-06-05 13:10:00,27.94,27.95,27.87,27.89,115600.0,24.7449,24.7538,24.6829,24.7006,115600.0
2006-06-05 13:20:00,27.89,27.9,27.8,27.82,154400.0,24.7006,24.7095,24.6209,24.6386,154400.0
2006-06-05 13:30:00,27.82,27.83,27.78,27.81,50400.0,24.6386,24.6475,24.6032,24.6298,50400.0
2006-06-05 13:40:00,27.82,27.82,27.73,27.73,39200.0,24.6386,24.6386,24.5589,24.5589,39200.0
2006-06-05 13:50:00,27.75,27.83,27.75,27.78,19800.0,24.5766,24.6475,24.5766,24.6032,19800.0
2006-06-05 14:00:00,27.79,27.83,27.68,27.7,86400.0,24.612,24.6475,24.5146,24.5323,86400.0
2006-06-05 14:10:00,27.71,27.74,27.59,27.63,112800.0,24.5412,24.5678,24.4349,24.4703,112800.0
2006-06-05 14:20:00,27.63,27.63,27.53,27.63,50600.0,24.4703,24.4703,24.3818,24.4703,50600.0
2006-06-05 14:30:00,27.63,27.63,27.47,27.5,72000.0,24.4703,24.4703,24.3286,24.3552,72000.0
2006-06-05 14:40:00,27.5,27.62,27.46,27.59,72800.0,24.3552,24.4615,24.3198,24.4349,72800.0
2006-06-05 14:50:00,27.59,27.68,27.59,27.64,46000.0,24.4349,24.5146,24.4349,24.4792,46000.0
2006-06-05 15:00:00,27.61,27.66,27.57,27.63,94800.0,24.4526,24.4969,24.4172,24.4703,94800.0
2006-06-05 15:10:00,27.63,27.64,27.53,27.6,69800.0,24.4703,24.4792,24.3818,24.4438,69800.0
2006-06-05 15:20:00,27.61,27.63,27.5,27.5,44400.0,24.4526,24.4703,24.3552,24.3552,44400.0
2006-06-05 15:30:00,27.5,27.59,27.47,27.58,67400.0,24.3552,24.4349,24.3286,24.4261,67400.0
2006-06-05 15:40:00,27.59,27.59,27.5,27.5,116600.0,24.4349,24.4349,24.3552,24.3552,116600.0
2006-06-05 15:50:00,27.5,27.57,27.5,27.5,99600.0,24.3552,24.4172,24.3552,24.3552,99600.0
2006-06-06 09:30:00,27.45,27.47,27.16,27.19,196400.0,24.3109,24.3286,24.0541,24.0807,196400.0
2006-06-06 09:40:00,27.19,27.26,26.92,26.99,85400.0,24.0807,24.1427,23.8415,23.9035,85400.0
2006-06-06 09:50:00,26.99,27.22,26.98,27.11,148800.0,23.9035,24.1072,23.8947,24.0098,148800.0
2006-06-06 10:00:00,27.11,27.25,27.04,27.22,74200.0,24.0098,24.1338,23.9478,24.1072,74200.0
2006-06-06 10:10:00,27.22,27.29,27.13,27.25,78400.0,24.1072,24.1692,24.0275,24.1338,78400.0
2006-06-06 10:20:00,27.24,27.31,27.18,27.25,94800.0,24.1249,24.1869,24.0718,24.1338,94800.0
2006-06-06 10:30:00,27.24,27.27,27.16,27.24,90600.0,24.1249,24.1515,24.0541,24.1249,90600.0
2006-06-06 10:40:00,27.23,27.32,27.17,27.18,117000.0,24.1161,24.1958,24.0629,24.0718,117000.0
2006-06-06 10:50:00,27.2,27.29,27.15,27.22,68400.0,24.0895,24.1692,24.0452,24.1072,68400.0
2006-06-06 11:00:00,27.23,27.28,27.12,27.18,55400.0,24.1161,24.1604,24.0187,24.0718,55400.0
2006-06-06 11:10:00,27.18,27.32,27.11,27.3,64200.0,24.0718,24.1958,24.0098,24.1781,64200.0
2006-06-06 11:20:00,27.31,27.31,27.18,27.23,60200.0,24.1869,24.1869,24.0718,24.1161,60200.0
2006-06-06 11:30:00,27.23,27.27,27.13,27.15,54000.0,24.1161,24.1515,24.0275,24.0452,54000.0
2006-06-06 11:40:00,27.18,27.18,27.05,27.13,50200.0,24.0718,24.0718,23.9567,24.0275,50200.0
2006-06-06 11:50:00,27.15,27.17,27.08,27.13,83600.0,24.0452,24.0629,23.9832,24.0275,83600.0
2006-06-06 12:00:00,27.14,27.15,27.1,27.15,33200.0,24.0364,24.0452,24.001,24.0452,33200.0
2006-06-06 12:10:00,27.15,27.27,27.14,27.25,67200.0,24.0452,24.1515,24.0364,24.1338,67200.0
2006-06-06 12:20:00,27.23,27.23,27.16,27.18,34600.0,24.1161,24.1161,24.0541,24.0718,34600.0
2006-06-06 12:30:00,27.19,27.24,27.18,27.21,31200.0,24.0807,24.1249,24.0718,24.0984,31200.0
2006-06-06 12:40:00,27.21,27.33,27.17,27.17,54000.0,24.0984,24.2047,24.0629,24.0629,54000.0
2006-06-06 12:50:00,27.17,27.28,27.14,27.26,51000.0,24.0629,24.1604,24.0364,24.1427,51000.0
2006-06-06 13:00:00,27.26,27.29,27.22,27.25,60400.0,24.1427,24.1692,24.1072,24.1338,60400.0
2006-06-06 13:10:00,27.25,27.25,27.2,27.22,42200.0,24.1338,24.1338,24.0895,24.1072,42200.0
2006-06-06 13:20:00,27.22,27.27,27.16,27.21,74200.0,24.1072,24.1515,24.0541,24.0984,74200.0
2006-06-06 13:30:00,27.21,27.23,27.15,27.18,62400.0,24.0984,24.1161,24.0452,24.0718,62400.0
2006-06-06 13:40:00,27.17,27.18,27.03,27.09,43200.0,24.0629,24.0718,23.939,23.9921,43200.0
2006-06-06 13:50:00,27.08,27.21,27.08,27.17,36800.0,23.9832,24.0984,23.9832,24.0629,36800.0
2006-06-06 14:00:00,27.17,27.21,27.1,27.15,42600.0,24.0629,24.0984,24.001,24.0452,42600.0
2006-06-06 14:10:00,27.16,27.17,26.99,27.14,37000.0,24.0541,24.0629,23.9035,24.0364,37000.0
2006-06-06 14:20:00,27.13,27.18,27.08,27.08,56400.0,24.0275,24.0718,23.9832,23.9832,56400.0
2006-06-06 14:30:00,27.09,27.18,27.09,27.1,74400.0,23.9921,24.0718,23.9921,24.001,74400.0
2006-06-06 14:40:00,27.1,27.11,27.0,27.05,43800.0,24.001,24.0098,23.9124,23.9567,43800.0
2006-06-06 14:50:00,27.05,27.1,27.01,27.06,49000.0,23.9567,24.001,23.9212,23.9655,49000.0
2006-06-06 15:00:00,27.06,27.14,27.02,27.11,30200.0,23.9655,24.0364,23.9301,24.0098,30200.0
2006-06-06 15:10:00,27.1,27.15,27.0,27.02,45200.0,24.001,24.0452,23.9124,23.9301,45200.0
2006-06-06 15:20:00,27.02,27.14,27.02,27.11,46000.0,23.9301,24.0364,23.9301,24.0098,46000.0
2006-06-06 15:30:00,27.13,27.22,27.08,27.18,118400.0,24.0275,24.1072,23.9832,24.0718,118400.0
2006-06-06 15:40:00,27.17,27.22,27.16,27.18,154600.0,24.0629,24.1072,24.0541,24.0718,154600.0
2006-06-06 15:50:00,27.18,27.19,27.13,27.18,134000.0,24.0718,24.0807,24.0275,24.0718,134000.0
2006-06-07 09:30:00,26.98,27.06,26.79,26.86,311000.0,23.8947,23.9655,23.7264,23.7884,311000.0
2006-06-07 09:40:00,26.89,26.99,26.85,26.98,84600.0,23.815,23.9035,23.7795,23.8947,84600.0
2006-06-07 09:50:00,26.98,27.0,26.81,26.82,60800.0,23.8947,23.9124,23.7441,23.753,60800.0
2006-06-07 10:00:00,26.82,27.11,26.82,27.05,170200.0,23.753,24.0098,23.753,23.9567,170200.0
2006-06-07 10:10:00,27.07,27.18,27.04,27.15,94600.0,23.9744,24.0718,23.9478,24.0452,94600.0
2006-06-07 10:20:00,27.14,27.21,27.13,27.21,170600.0,24.0364,24.0984,24.0275,24.0984,170600.0
2006-06-07 10:30:00,27.21,27.22,27.13,27.16,80400.0,24.0984,24.1072,24.0275,24.0541,80400.0
2006-06-07 10:40:00,27.16,27.21,27.16,27.18,61000.0,24.0541,24.0984,24.0541,24.0718,61000.0
2006-06-07 10:50:00,27.17,27.22,27.15,27.21,53400.0,24.0629,24.1072,24.0452,24.0984,53400.0
2006-06-07 11:00:00,27.2,27.27,27.18,27.22,38000.0,24.0895,24.1515,24.0718,24.1072,38000.0
2006-06-07 11:10:00,27.2,27.27,27.2,27.22,35000.0,24.0895,24.1515,24.0895,24.1072,35000.0
2006-06-07 11:20:00,27.23,27.26,27.17,27.18,33200.0,24.1161,24.1427,24.0629,24.0718,33200.0
2006-06-07 11:30:00,27.18,27.23,27.18,27.21,34200.0,24.0718,24.1161,24.0718,24.0984,34200.0
2006-06-07 11:40:00,27.21,27.28,27.21,27.27,113800.0,24.0984,24.1604,24.0984,24.1515,113800.0
2006-06-07 11:50:00,27.27,27.33,27.24,27.32,75400.0,24.1515,24.2047,24.1249,24.1958,75400.0
2006-06-07 12:00:00,27.32,27.36,27.25,27.25,106000.0,24.1958,24.2312,24.1338,24.1338,106000.0
2006-06-07 12:10:00,27.28,27.33,27.25,27.25,54800.0,24.1604,24.2047,24.1338,24.1338,54800.0
2006-06-07 12:20:00,27.25,27.28,27.19,27.2,22800.0,24.1338,24.1604,24.0807,24.0895,22800.0
2006-06-07 12:30:00,27.2,27.22,27.15,27.18,38800.0,24.0895,24.1072,24.0452,24.0718,38800.0
2006-06-07 12:40:00,27.18,27.24,27.18,27.2,26200.0,24.0718,24.1249,24.0718,24.0895,26200.0
2006-06-07 12:50:00,27.2,27.2,27.15,27.16,39600.0,24.0895,24.0895,24.0452,24.0541,39600.0
2006-06-07 13:00:00,27.16,27.19,27.15,27.16,27400.0,24.0541,24.0807,24.0452,24.0541,27400.0
2006-06-07 13:10:00,27.16,27.24,27.14,27.22,31400.0,24.0541,24.1249,24.0364,24.1072,31400.0
2006-06-07 13:20:00,27.23,27.24,27.16,27.24,26400.0,24.1161,24.1249,24.0541,24.1249,26400.0
2006-06-07 13:30:00,27.25,27.25,27.14,27.17,37000.0,24.1338,24.1338,24.0364,24.0629,37000.0
2006-06-07 13:40:00,27.17,27.18,27.12,27.18,65600.0,24.0629,24.0718,24.0187,24.0718,65600.0
2006-06-07 13:50:00,27.18,27.23,27.18,27.19,42000.0,24.0718,24.1161,24.0718,24.0807,42000.0
2006-06-07 14:00:00,27.19,27.2,27.1,27.14,107600.0,24.0807,24.0895,24.001,24.0364,107600.0
2006-06-07 14:10:00,27.14,27.2,27.12,27.18,75200.0,24.0364,24.0895,24.0187,24.0718,75200.0
2006-06-07 14:20:00,27.16,27.3,27.16,27.28,88600.0,24.0541,24.1781,24.0541,24.1604,88600.0
2006-06-07 14:30:00,27.27,27.28,27.2,27.21,59200.0,24.1515,24.1604,24.0895,24.0984,59200.0
2006-06-07 14:40:00,27.23,27.25,27.18,27.21,63200.0,24.1161,24.1338,24.0718,24.0984,63200.0
2006-06-07 14:50:00,27.21,27.28,27.19,27.21,80200.0,24.0984,24.1604,24.0807,24.0984,80200.0
2006-06-07 15:00:00,27.2,27.26,27.18,27.18,80200.0,24.0895,24.1427,24.0718,24.0718,80200.0
2006-06-07 15:10:00,27.18,27.27,27.18,27.22,105400.0,24.0718,24.1515,24.0718,24.1072,105400.0
2006-06-07 15:20:00,27.22,27.27,27.2,27.22,123800.0,24.1072,24.1515,24.0895,24.1072,123800.0
2006-06-07 15:30:00,27.22,27.28,27.2,27.23,138800.0,24.1072,24.1604,24.0895,24.1161,138800.0
2006-06-07 15:40:00,27.21,27.25,27.18,27.22,130400.0,24.0984,24.1338,24.0718,24.1072,130400.0
2006-06-07 15:50:00,27.25,27.25,27.1,27.11,192000.0,24.1338,24.1338,24.001,24.0098,192000.0
2006-06-08 09:30:00,27.15,27.15,26.96,27.0,457600.0,24.0452,24.0452,23.877,23.9124,457600.0
2006-06-08 09:40:00,27.0,27.08,26.92,26.95,189000.0,23.9124,23.9832,23.8415,23.8681,189000.0
2006-06-08 09:50:00,26.97,26.97,26.67,26.75,124200.0,23.8858,23.8858,23.6201,23.691,124200.0
2006-06-08 10:00:00,26.78,27.04,26.71,26.94,37200.0,23.7175,23.9478,23.6556,23.8593,37200.0
2006-06-08 10:10:00,26.94,27.04,26.78,26.87,64600.0,23.8593,23.9478,23.7175,23.7973,64600.0
2006-06-08 10:20:00,26.86,26.93,26.7,26.75,47400.0,23.7884,23.8504,23.6467,23.691,47400.0
2006-06-08 10:30:00,26.73,26.88,26.67,26.81,49600.0,23.6733,23.8061,23.6201,23.7441,49600.0
2006-06-08 10:40:00,26.85,26.86,26.73,26.86,58000.0,23.7795,23.7884,23.6733,23.7884,58000.0
2006-06-08 10:50:00,26.89,26.93,26.75,26.91,52600.0,23.815,23.8504,23.691,23.8327,52600.0
2006-06-08 11:00:00,26.92,26.96,26.85,26.87,132400.0,23.8415,23.877,23.7795,23.7973,132400.0
2006-06-08 11:10:00,26.88,26.92,26.6,26.61,44400.0,23.8061,23.8415,23.5581,23.567,44400.0
2006-06-08 11:20:00,26.61,26.65,26.51,26.6,128400.0,23.567,23.6024,23.4784,23.5581,128400.0
2006-06-08 11:30:00,26.6,26.6,26.54,26.59,123600.0,23.5581,23.5581,23.505,23.5493,123600.0
2006-06-08 11:40:00,26.6,26.6,26.35,26.42,155400.0,23.5581,23.5581,23.3367,23.3987,155400.0
2006-06-08 11:50:00,26.46,26.52,26.29,26.46,78200.0,23.4341,23.4873,23.2836,23.4341,78200.0
2006-06-08 12:00:00,26.46,26.54,26.34,26.46,81200.0,23.4341,23.505,23.3279,23.4341,81200.0
2006-06-08 12:10:00,26.47,26.59,26.46,26.5,71600.0,23.443,23.5493,23.4341,23.4696,71600.0
2006-06-08 12:20:00,26.48,26.53,26.41,26.45,36400.0,23.4519,23.4961,23.3899,23.4253,36400.0
2006-06-08 12:30:00,26.48,26.61,26.47,26.61,17200.0,23.4519,23.567,23.443,23.567,17200.0
2006-06-08 12:40:00,26.61,26.65,26.52,26.64,25600.0,23.567,23.6024,23.4873,23.5936,25600.0
2006-06-08 12:50:00,26.64,26.69,26.64,26.64,21600.0,23.5936,23.6378,23.5936,23.5936,21600.0
2006-06-08 13:00:00,26.66,26.68,26.46,26.56,53800.0,23.6113,23.629,23.4341,23.5227,53800.0
2006-06-08 13:10:00,26.55,26.61,26.51,26.52,18000.0,23.5139,23.567,23.4784,23.4873,18000.0
2006-06-08 13:20:00,26.53,26.53,26.38,26.43,90400.0,23.4961,23.4961,23.3633,23.4076,90400.0
2006-06-08 13:30:00,26.43,26.55,26.41,26.54,41800.0,23.4076,23.5139,23.3899,23.505,41800.0
2006-06-08 13:40:00,26.55,26.61,26.5,26.53,27200.0,23.5139,23.567,23.4696,23.4961,27200.0
2006-06-08 13:50:00,26.52,26.63,26.51,26.63,37800.0,23.4873,23.5847,23.4784,23.5847,37800.0
2006-06-08 14:00:00,26.61,26.67,26.46,26.54,72200.0,23.567,23.6201,23.4341,23.505,72200.0
2006-06-08 14:10:00,26.52,26.58,26.48,26.55,62600.0,23.4873,23.5404,23.4519,23.5139,62600.0
2006-06-08 14:20:00,26.56,26.64,26.52,26.59,66000.0,23.5227,23.5936,23.4873,23.5493,66000.0
2006-06-08 14:30:00,26.61,26.75,26.58,26.74,48800.0,23.567,23.691,23.5404,23.6821,48800.0
2006-06-08 14:40:00,26.73,26.75,26.66,26.66,126600.0,23.6733,23.691,23.6113,23.6113,126600.0
2006-06-08 14:50:00,26.66,26.7,26.52,26.61,73000.0,23.6113,23.6467,23.4873,23.567,73000.0
2006-06-08 15:00:00,26.6,26.71,26.56,26.69,83000.0,23.5581,23.6556,23.5227,23.6378,83000.0
2006-06-08 15:10:00,26.69,26.84,26.69,26.73,114000.0,23.6378,23.7707,23.6378,23.6733,114000.0
2006-06-08 15:20:00,26.74,26.75,26.71,26.75,37200.0,23.6821,23.691,23.6556,23.691,37200.0
2006-06-08 15:30:00,26.76,26.97,26.75,26.95,118200.0,23.6998,23.8858,23.691,23.8681,118200.0
2006-06-08 15:40:00,26.95,26.97,26.8,26.82,177600.0,23.8681,23.8858,23.7353,23.753,177600.0
2006-06-08 15:50:00,26.82,26.85,26.73,26.79,280600.0,23.753,23.7795,23.6733,23.7264,280600.0
2006-06-09 09:30:00,26.77,27.11,26.75,27.06,110400.0,23.7087,24.0098,23.691,23.9655,110400.0
2006-06-09 09:40:00,27.08,27.33,27.05,27.31,132000.0,23.9832,24.2047,23.9567,24.1869,132000.0
2006-06-09 09:50:00,27.31,27.31,27.14,27.27,92400.0,24.1869,24.1869,24.0364,24.1515,92400.0
2006-06-09 10:00:00,27.28,27.28,27.03,27.05,53600.0,24.1604,24.1604,23.939,23.9567,53600.0
2006-06-09 10:10:00,27.05,27.06,26.97,27.05,38400.0,23.9567,23.9655,23.8858,23.9567,38400.0
2006-06-09 10:20:00,27.08,27.17,27.03,27.06,32000.0,23.9832,24.0629,23.939,23.9655,32000.0
2006-06-09 10:30:00,27.08,27.15,27.02,27.14,34000.0,23.9832,24.0452,23.9301,24.0364,34000.0
2006-06-09 10:40:00,27.16,27.18,27.08,27.11,106800.0,24.0541,24.0718,23.9832,24.0098,106800.0
2006-06-09 10:50:00,27.1,27.1,26.95,26.97,33600.0,24.001,24.001,23.8681,23.8858,33600.0
2006-06-09 11:00:00,26.95,27.09,26.95,27.02,51800.0,23.8681,23.9921,23.8681,23.9301,51800.0
2006-06-09 11:10:00,27.0,27.04,26.96,26.97,29600.0,23.9124,23.9478,23.877,23.8858,29600.0
2006-06-09 11:20:00,27.0,27.06,26.98,26.98,22600.0,23.9124,23.9655,23.8947,23.8947,22600.0
2006-06-09 11:30:00,27.0,27.08,26.93,27.01,88600.0,23.9124,23.9832,23.8504,23.9212,88600.0
2006-06-09 11:40:00,27.02,27.02,26.84,26.88,87400.0,23.9301,23.9301,23.7707,23.8061,87400.0
2006-06-09 11:50:00,26.9,26.92,26.84,26.86,46600.0,23.8238,23.8415,23.7707,23.7884,46600.0
2006-06-09 12:00:00,26.86,26.96,26.84,26.93,124000.0,23.7884,23.877,23.7707,23.8504,124000.0
2006-06-09 12:10:00,26.93,26.99,26.93,26.99,45000.0,23.8504,23.9035,23.8504,23.9035,45000.0
2006-06-09 12:20:00,26.98,27.03,26.95,26.95,62600.0,23.8947,23.939,23.8681,23.8681,62600.0
2006-06-09 12:30:00,26.95,27.04,26.95,27.03,25200.0,23.8681,23.9478,23.8681,23.939,25200.0
2006-06-09 12:40:00,27.01,27.09,27.0,27.08,43200.0,23.9212,23.9921,23.9124,23.9832,43200.0
2006-06-09 12:50:00,27.08,27.09,26.94,26.96,36000.0,23.9832,23.9921,23.8593,23.877,36000.0
2006-06-09 13:00:00,26.95,26.97,26.87,26.92,32200.0,23.8681,23.8858,23.7973,23.8415,32200.0
2006-06-09 13:10:00,26.92,26.96,26.88,26.91,27400.0,23.8415,23.877,23.8061,23.8327,27400.0
2006-06-09 13:20:00,26.91,26.94,26.88,26.93,27400.0,23.8327,23.8593,23.8061,23.8504,27400.0
2006-06-09 13:30:00,26.92,26.96,26.86,26.94,69200.0,23.8415,23.877,23.7884,23.8593,69200.0
2006-06-09 13:40:00,26.95,27.03,26.95,27.02,43200.0,23.8681,23.939,23.8681,23.9301,43200.0
2006-06-09 13:50:00,27.01,27.08,27.01,27.06,31200.0,23.9212,23.9832,23.9212,23.9655,31200.0
2006-06-09 14:00:00,27.06,27.24,27.05,27.08,92800.0,23.9655,24.1249,23.9567,23.9832,92800.0
2006-06-09 14:10:00,27.09,27.22,27.08,27.22,136200.0,23.9921,24.1072,23.9832,24.1072,136200.0
2006-06-09 14:20:00,27.21,27.32,27.2,27.26,116200.0,24.0984,24.1958,24.0895,24.1427,116200.0
2006-06-09 14:30:00,27.25,27.3,27.21,27.25,44000.0,24.1338,24.1781,24.0984,24.1338,44000.0
2006-06-09 14:40:00,27.25,27.3,27.24,27.28,57400.0,24.1338,24.1781,24.1249,24.1604,57400.0
2006-06-09 14:50:00,27.28,27.29,27.18,27.18,118200.0,24.1604,24.1692,24.0718,24.0718,118200.0
2006-06-09 15:00:00,27.18,27.2,27.12,27.16,457600.0,24.0718,24.0895,24.0187,24.0541,457600.0
2006-06-09 15:10:00,27.15,27.15,27.09,27.11,43800.0,24.0452,24.0452,23.9921,24.0098,43800.0
2006-06-09 15:20:00,27.11,27.11,27.02,27.1,40800.0,24.0098,24.0098,23.9301,24.001,40800.0
2006-06-09 15:30:00,27.11,27.11,27.07,27.1,33600.0,24.0098,24.0098,23.9744,24.001,33600.0
2006-06-09 15:40:00,27.1,27.11,26.07,26.11,1917000.0,24.001,24.0098,23.0887,23.1242,1917000.0
2006-06-09 15:50:00,26.11,26.38,25.87,25.97,2698200.0,23.1242,23.3633,22.9116,23.0002,2698200.0
2006-06-12 09:30:00,26.1,26.13,25.65,25.83,386600.0,23.1153,23.1419,22.7168,22.8762,386600.0
2006-06-12 09:40:00,25.82,25.98,25.63,25.71,223800.0,22.8673,23.009,22.6991,22.7699,223800.0
2006-06-12 09:50:00,25.71,26.35,25.7,26.23,153800.0,22.7699,23.3367,22.7611,23.2304,153800.0
2006-06-12 10:00:00,26.21,26.23,26.0,26.1,141800.0,23.2127,23.2304,23.0267,23.1153,141800.0
2006-06-12 10:10:00,26.1,26.21,26.02,26.15,123400.0,23.1153,23.2127,23.0445,23.1596,123400.0
2006-06-12 10:20:00,26.15,26.15,26.12,26.15,179000.0,23.1596,23.1596,23.133,23.1596,179000.0
2006-06-12 10:30:00,26.15,26.27,26.14,26.2,163200.0,23.1596,23.2659,23.1507,23.2039,163200.0
2006-06-12 10:40:00,26.2,26.23,26.13,26.18,116400.0,23.2039,23.2304,23.1419,23.1862,116400.0
2006-06-12 10:50:00,26.18,26.33,26.18,26.24,185000.0,23.1862,23.319,23.1862,23.2393,185000.0
2006-06-12 11:00:00,26.25,26.31,26.16,26.19,219400.0,23.2482,23.3013,23.1684,23.195,219400.0
2006-06-12 11:10:00,26.19,26.23,26.16,26.19,147200.0,23.195,23.2304,23.1684,23.195,147200.0
2006-06-12 11:20:00,26.18,26.22,26.1,26.18,129000.0,23.1862,23.2216,23.1153,23.1862,129000.0
2006-06-12 11:30:00,26.15,26.22,26.08,26.22,120000.0,23.1596,23.2216,23.0976,23.2216,120000.0
2006-06-12 11:40:00,26.22,26.27,26.15,26.27,88600.0,23.2216,23.2659,23.1596,23.2659,88600.0
2006-06-12 11:50:00,26.27,26.37,26.23,26.36,104600.0,23.2659,23.3544,23.2304,23.3456,104600.0
2006-06-12 12:00:00,26.35,26.39,26.27,26.33,62200.0,23.3367,23.3721,23.2659,23.319,62200.0
2006-06-12 12:10:00,26.36,26.39,26.22,26.23,68800.0,23.3456,23.3721,23.2216,23.2304,68800.0
2006-06-12 12:20:00,26.23,26.24,26.17,26.19,55400.0,23.2304,23.2393,23.1773,23.195,55400.0
2006-06-12 12:30:00,26.19,26.22,26.15,26.15,52000.0,23.195,23.2216,23.1596,23.1596,52000.0
2006-06-12 12:40:00,26.15,26.21,26.15,26.21,32000.0,23.1596,23.2127,23.1596,23.2127,32000.0
2006-06-12 12:50:00,26.21,26.25,26.19,26.22,62000.0,23.2127,23.2482,23.195,23.2216,62000.0
2006-06-12 13:00:00,26.23,26.24,26.15,26.18,184000.0,23.2304,23.2393,23.1596,23.1862,184000.0
2006-06-12 13:10:00,26.18,26.2,26.17,26.2,38400.0,23.1862,23.2039,23.1773,23.2039,38400.0
2006-06-12 13:20:00,26.2,26.25,26.19,26.2,168800.0,23.2039,23.2482,23.195,23.2039,168800.0
2006-06-12 13:30:00,26.2,26.2,26.04,26.08,121200.0,23.2039,23.2039,23.0622,23.0976,121200.0
2006-06-12 13:40:00,26.09,26.09,26.02,26.05,70400.0,23.1065,23.1065,23.0445,23.071,70400.0
2006-06-12 13:50:00,26.04,26.12,26.02,26.11,51800.0,23.0622,23.133,23.0445,23.1242,51800.0
2006-06-12 14:00:00,26.12,26.17,26.06,26.07,59000.0,23.133,23.1773,23.0799,23.0887,59000.0
2006-06-12 14:10:00,26.09,26.13,26.03,26.05,85600.0,23.1065,23.1419,23.0533,23.071,85600.0
2006-06-12 14:20:00,26.05,26.05,25.98,26.0,95600.0,23.071,23.071,23.009,23.0267,95600.0
2006-06-12 14:30:00,26.0,26.0,25.95,25.98,106000.0,23.0267,23.0267,22.9825,23.009,106000.0
2006-06-12 14:40:00,25.98,26.0,25.91,25.97,101200.0,23.009,23.0267,22.947,23.0002,101200.0
2006-06-12 14:50:00,25.97,26.03,25.92,25.92,121800.0,23.0002,23.0533,22.9559,22.9559,121800.0
2006-06-12 15:00:00,25.92,25.92,25.86,25.89,132800.0,22.9559,22.9559,22.9028,22.9293,132800.0
2006-06-12 15:10:00,25.89,25.91,25.73,25.75,197000.0,22.9293,22.947,22.7876,22.8053,197000.0
2006-06-12 15:20:00,25.75,25.8,25.71,25.73,217200.0,22.8053,22.8496,22.7699,22.7876,217200.0
2006-06-12 15:30:00,25.75,25.75,25.69,25.73,154600.0,22.8053,22.8053,22.7522,22.7876,154600.0
2006-06-12 15:40:00,25.73,25.81,25.73,25.8,135600.0,22.7876,22.8585,22.7876,22.8496,135600.0
2006-06-12 15:50:00,25.8,25.82,25.73,25.73,252000.0,22.8496,22.8673,22.7876,22.7876,252000.0
2006-06-13 09:30:00,25.73,26.21,25.73,26.17,209800.0,22.7876,23.2127,22.7876,23.1773,209800.0
2006-06-13 09:40:00,26.17,26.55,26.11,26.48,235400.0,23.1773,23.5139,23.1242,23.4519,235400.0
2006-06-13 09:50:00,26.5,26.5,26.32,26.34,101200.0,23.4696,23.4696,23.3102,23.3279,101200.0
2006-06-13 10:00:00,26.31,26.47,26.24,26.38,154000.0,23.3013,23.443,23.2393,23.3633,154000.0
2006-06-13 10:10:00,26.38,26.42,26.21,26.3,57600.0,23.3633,23.3987,23.2127,23.2924,57600.0
2006-06-13 10:20:00,26.32,26.32,26.22,26.3,158400.0,23.3102,23.3102,23.2216,23.2924,158400.0
2006-06-13 10:30:00,26.3,26.39,26.24,26.24,126200.0,23.2924,23.3721,23.2393,23.2393,126200.0
2006-06-13 10:40:00,26.25,26.42,26.23,26.32,79600.0,23.2482,23.3987,23.2304,23.3102,79600.0
2006-06-13 10:50:00,26.33,26.5,26.31,26.43,99400.0,23.319,23.4696,23.3013,23.4076,99400.0
2006-06-13 11:00:00,26.42,26.43,26.34,26.38,121600.0,23.3987,23.4076,23.3279,23.3633,121600.0
2006-06-13 11:10:00,26.39,26.55,26.36,26.49,153800.0,23.3721,23.5139,23.3456,23.4607,153800.0
2006-06-13 11:20:00,26.48,26.66,26.44,26.65,132200.0,23.4519,23.6113,23.4164,23.6024,132200.0
2006-06-13 11:30:00,26.65,26.69,26.61,26.65,88000.0,23.6024,23.6378,23.567,23.6024,88000.0
2006-06-13 11:40:00,26.65,26.84,26.62,26.82,131800.0,23.6024,23.7707,23.5758,23.753,131800.0
2006-06-13 11:50:00,26.82,26.83,26.66,26.78,99000.0,23.753,23.7618,23.6113,23.7175,99000.0
2006-06-13 12:00:00,26.79,26.83,26.7,26.79,69800.0,23.7264,23.7618,23.6467,23.7264,69800.0
2006-06-13 12:10:00,26.79,26.82,26.71,26.77,51400.0,23.7264,23.753,23.6556,23.7087,51400.0
2006-06-13 12:20:00,26.77,26.8,26.63,26.63,87200.0,23.7087,23.7353,23.5847,23.5847,87200.0
2006-06-13 12:30:00,26.63,26.68,26.61,26.61,38800.0,23.5847,23.629,23.567,23.567,38800.0
2006-06-13 12:40:00,26.61,26.73,26.61,26.71,47200.0,23.567,23.6733,23.567,23.6556,47200.0
2006-06-13 12:50:00,26.73,26.74,26.66,26.67,48600.0,23.6733,23.6821,23.6113,23.6201,48600.0
2006-06-13 13:00:00,26.66,26.66,26.55,26.63,103600.0,23.6113,23.6113,23.5139,23.5847,103600.0
2006-06-13 13:10:00,26.63,26.63,26.5,26.61,107000.0,23.5847,23.5847,23.4696,23.567,107000.0
2006-06-13 13:20:00,26.61,26.63,26.57,26.59,188000.0,23.567,23.5847,23.5316,23.5493,188000.0
2006-06-13 13:30:00,26.59,26.63,26.58,26.59,100800.0,23.5493,23.5847,23.5404,23.5493,100800.0
2006-06-13 13:40:00,26.59,26.6,26.54,26.59,179400.0,23.5493,23.5581,23.505,23.5493,179400.0
2006-06-13 13:50:00,26.59,26.61,26.58,26.59,117400.0,23.5493,23.567,23.5404,23.5493,117400.0
2006-06-13 14:00:00,26.59,26.6,26.57,26.58,92600.0,23.5493,23.5581,23.5316,23.5404,92600.0
2006-06-13 14:10:00,26.58,26.58,26.52,26.56,131000.0,23.5404,23.5404,23.4873,23.5227,131000.0
2006-06-13 14:20:00,26.56,26.57,26.5,26.54,142000.0,23.5227,23.5316,23.4696,23.505,142000.0
2006-06-13 14:30:00,26.54,26.55,26.5,26.54,163600.0,23.505,23.5139,23.4696,23.505,163600.0
2006-06-13 14:40:00,26.53,26.64,26.5,26.52,292400.0,23.4961,23.5936,23.4696,23.4873,292400.0
2006-06-13 14:50:00,26.51,26.54,26.46,26.5,130600.0,23.4784,23.505,23.4341,23.4696,130600.0
2006-06-13 15:00:00,26.5,26.51,26.36,26.36,221800.0,23.4696,23.4784,23.3456,23.3456,221800.0
2006-06-13 15:10:00,26.36,26.49,26.35,26.45,121200.0,23.3456,23.4607,23.3367,23.4253,121200.0
2006-06-13 15:20:00,26.45,26.57,26.45,26.52,168800.0,23.4253,23.5316,23.4253,23.4873,168800.0
2006-06-13 15:30:00,26.52,26.6,26.47,26.52,281800.0,23.4873,23.5581,23.443,23.4873,281800.0
2006-06-13 15:40:00,26.52,26.58,26.43,26.46,202400.0,23.4873,23.5404,23.4076,23.4341,202400.0
2006-06-13 15:50:00,26.46,26.48,26.34,26.39,233000.0,23.4341,23.4519,23.3279,23.3721,233000.0
2006-06-14 09:30:00,26.33,26.35,26.18,26.21,105800.0,23.319,23.3367,23.1862,23.2127,105800.0
2006-06-14 09:40:00,26.21,26.31,26.2,26.29,97400.0,23.2127,23.3013,23.2039,23.2836,97400.0
2006-06-14 09:50:00,26.3,26.43,26.28,26.34,210800.0,23.2924,23.4076,23.2747,23.3279,210800.0
2006-06-14 10:00:00,26.34,26.5,26.29,26.42,193400.0,23.3279,23.4696,23.2836,23.3987,193400.0
2006-06-14 10:10:00,26.41,26.5,26.35,26.46,107000.0,23.3899,23.4696,23.3367,23.4341,107000.0
2006-06-14 10:20:00,26.45,26.5,26.36,26.43,66600.0,23.4253,23.4696,23.3456,23.4076,66600.0
2006-06-14 10:30:00,26.44,26.49,26.36,26.42,64000.0,23.4164,23.4607,23.3456,23.3987,64000.0
2006-06-14 10:40:00,26.42,26.48,26.36,26.45,58400.0,23.3987,23.4519,23.3456,23.4253,58400.0
2006-06-14 10:50:00,26.45,26.48,26.38,26.43,57800.0,23.4253,23.4519,23.3633,23.4076,57800.0
2006-06-14 11:00:00,26.43,26.43,26.27,26.33,54800.0,23.4076,23.4076,23.2659,23.319,54800.0
2006-06-14 11:10:00,26.33,26.47,26.33,26.46,59000.0,23.319,23.443,23.319,23.4341,59000.0
2006-06-14 11:20:00,26.47,26.53,26.46,26.5,40000.0,23.443,23.4961,23.4341,23.4696,40000.0
2006-06-14 11:30:00,26.5,26.54,26.45,26.49,51000.0,23.4696,23.505,23.4253,23.4607,51000.0
2006-06-14 11:40:00,26.51,26.53,26.47,26.47,59400.0,23.4784,23.4961,23.443,23.443,59400.0
2006-06-14 11:50:00,26.46,26.49,26.43,26.49,36200.0,23.4341,23.4607,23.4076,23.4607,36200.0
2006-06-14 12:00:00,26.49,26.5,26.43,26.47,53000.0,23.4607,23.4696,23.4076,23.443,53000.0
2006-06-14 12:10:00,26.49,26.52,26.47,26.52,25600.0,23.4607,23.4873,23.443,23.4873,25600.0
2006-06-14 12:20:00,26.5,26.53,26.44,26.44,30200.0,23.4696,23.4961,23.4164,23.4164,30200.0
2006-06-14 12:30:00,26.44,26.47,26.43,26.46,18800.0,23.4164,23.443,23.4076,23.4341,18800.0
2006-06-14 12:40:00,26.47,26.47,26.41,26.45,29400.0,23.443,23.443,23.3899,23.4253,29400.0
2006-06-14 12:50:00,26.45,26.46,26.43,26.45,42800.0,23.4253,23.4341,23.4076,23.4253,42800.0
2006-06-14 13:00:00,26.44,26.45,26.31,26.32,27600.0,23.4164,23.4253,23.3013,23.3102,27600.0
2006-06-14 13:10:00,26.33,26.4,26.3,26.35,33000.0,23.319,23.381,23.2924,23.3367,33000.0
2006-06-14 13:20:00,26.35,26.42,26.28,26.35,56000.0,23.3367,23.3987,23.2747,23.3367,56000.0
2006-06-14 13:30:00,26.35,26.35,26.25,26.27,77000.0,23.3367,23.3367,23.2482,23.2659,77000.0
2006-06-14 13:40:00,26.26,26.38,26.25,26.32,59000.0,23.257,23.3633,23.2482,23.3102,59000.0
2006-06-14 13:50:00,26.33,26.45,26.32,26.44,37800.0,23.319,23.4253,23.3102,23.4164,37800.0
2006-06-14 14:00:00,26.44,26.5,26.36,26.49,126000.0,23.4164,23.4696,23.3456,23.4607,126000.0
2006-06-14 14:10:00,26.49,26.49,26.37,26.39,79000.0,23.4607,23.4607,23.3544,23.3721,79000.0
2006-06-14 14:20:00,26.39,26.43,26.38,26.42,31000.0,23.3721,23.4076,23.3633,23.3987,31000.0
2006-06-14 14:30:00,26.41,26.44,26.35,26.39,47000.0,23.3899,23.4164,23.3367,23.3721,47000.0
2006-06-14 14:40:00,26.39,26.39,26.3,26.35,50400.0,23.3721,23.3721,23.2924,23.3367,50400.0
2006-06-14 14:50:00,26.36,26.43,26.3,26.37,57000.0,23.3456,23.4076,23.2924,23.3544,57000.0
2006-06-14 15:00:00,26.38,26.43,26.36,26.41,40600.0,23.3633,23.4076,23.3456,23.3899,40600.0
2006-06-14 15:10:00,26.4,26.4,26.3,26.34,55400.0,23.381,23.381,23.2924,23.3279,55400.0
2006-06-14 15:20:00,26.35,26.36,26.28,26.32,39800.0,23.3367,23.3456,23.2747,23.3102,39800.0
2006-06-14 15:30:00,26.32,26.47,26.32,26.46,105000.0,23.3102,23.443,23.3102,23.4341,105000.0
2006-06-14 15:40:00,26.46,26.46,26.41,26.45,123200.0,23.4341,23.4341,23.3899,23.4253,123200.0
2006-06-14 15:50:00,26.45,26.47,26.41,26.43,329400.0,23.4253,23.443,23.3899,23.4076,329400.0
2006-06-15 09:30:00,26.43,26.62,26.4,26.55,152200.0,23.4076,23.5758,23.381,23.5139,152200.0
2006-06-15 09:40:00,26.53,26.61,26.49,26.52,149400.0,23.4961,23.567,23.4607,23.4873,149400.0
2006-06-15 09:50:00,26.52,26.56,26.46,26.54,184600.0,23.4873,23.5227,23.4341,23.505,184600.0
2006-06-15 10:00:00,26.56,26.58,26.5,26.51,110600.0,23.5227,23.5404,23.4696,23.4784,110600.0
2006-06-15 10:10:00,26.5,26.61,26.47,26.57,137600.0,23.4696,23.567,23.443,23.5316,137600.0
2006-06-15 10:20:00,26.55,26.71,26.55,26.69,104200.0,23.5139,23.6556,23.5139,23.6378,104200.0
2006-06-15 10:30:00,26.69,26.81,26.68,26.75,134400.0,23.6378,23.7441,23.629,23.691,134400.0
2006-06-15 10:40:00,26.75,26.99,26.74,26.93,137800.0,23.691,23.9035,23.6821,23.8504,137800.0
2006-06-15 10:50:00,26.92,26.95,26.82,26.83,65200.0,23.8415,23.8681,23.753,23.7618,65200.0
2006-06-15 11:00:00,26.84,26.95,26.83,26.89,71800.0,23.7707,23.8681,23.7618,23.815,71800.0
2006-06-15 11:10:00,26.9,26.97,26.86,26.94,98400.0,23.8238,23.8858,23.7884,23.8593,98400.0
2006-06-15 11:20:00,26.93,27.0,26.92,26.96,39600.0,23.8504,23.9124,23.8415,23.877,39600.0
2006-06-15 11:30:00,26.94,26.97,26.91,26.93,32000.0,23.8593,23.8858,23.8327,23.8504,32000.0
2006-06-15 11:40:00,26.93,26.96,26.9,26.94,59000.0,23.8504,23.877,23.8238,23.8593,59000.0
2006-06-15 11:50:00,26.93,26.97,26.87,26.92,49200.0,23.8504,23.8858,23.7973,23.8415,49200.0
2006-06-15 12:00:00,26.91,26.91,26.82,26.91,37800.0,23.8327,23.8327,23.753,23.8327,37800.0
2006-06-15 12:10:00,26.9,26.91,26.83,26.89,27200.0,23.8238,23.8327,23.7618,23.815,27200.0
2006-06-15 12:20:00,26.88,26.9,26.86,26.9,25200.0,23.8061,23.8238,23.7884,23.8238,25200.0
2006-06-15 12:30:00,26.9,26.91,26.85,26.87,48800.0,23.8238,23.8327,23.7795,23.7973,48800.0
2006-06-15 12:40:00,26.88,26.91,26.87,26.9,32400.0,23.8061,23.8327,23.7973,23.8238,32400.0
2006-06-15 12:50:00,26.89,26.91,26.87,26.88,28200.0,23.815,23.8327,23.7973,23.8061,28200.0
2006-06-15 13:00:00,26.86,26.88,26.8,26.83,49000.0,23.7884,23.8061,23.7353,23.7618,49000.0
2006-06-15 13:10:00,26.82,26.88,26.82,26.85,12400.0,23.753,23.8061,23.753,23.7795,12400.0
2006-06-15 13:20:00,26.84,26.89,26.84,26.88,18400.0,23.7707,23.815,23.7707,23.8061,18400.0
2006-06-15 13:30:00,26.86,26.86,26.78,26.85,31400.0,23.7884,23.7884,23.7175,23.7795,31400.0
2006-06-15 13:40:00,26.86,26.96,26.84,26.96,69200.0,23.7884,23.877,23.7707,23.877,69200.0
2006-06-15 13:50:00,26.96,27.0,26.95,27.0,54600.0,23.877,23.9124,23.8681,23.9124,54600.0
2006-06-15 14:00:00,27.0,27.08,26.99,27.04,52200.0,23.9124,23.9832,23.9035,23.9478,52200.0
2006-06-15 14:10:00,27.04,27.2,27.04,27.17,102600.0,23.9478,24.0895,23.9478,24.0629,102600.0
2006-06-15 14:20:00,27.17,27.28,27.16,27.24,71600.0,24.0629,24.1604,24.0541,24.1249,71600.0
2006-06-15 14:30:00,27.23,27.43,27.18,27.41,126400.0,24.1161,24.2932,24.0718,24.2755,126400.0
2006-06-15 14:40:00,27.42,27.5,27.34,27.38,85800.0,24.2844,24.3552,24.2135,24.2489,85800.0
2006-06-15 14:50:00,27.38,27.47,27.29,27.36,188600.0,24.2489,24.3286,24.1692,24.2312,188600.0
2006-06-15 15:00:00,27.36,27.36,27.25,27.27,58600.0,24.2312,24.2312,24.1338,24.1515,58600.0
2006-06-15 15:10:00,27.26,27.42,27.25,27.39,100000.0,24.1427,24.2844,24.1338,24.2578,100000.0
2006-06-15 15:20:00,27.39,27.5,27.37,27.42,121000.0,24.2578,24.3552,24.2401,24.2844,121000.0
2006-06-15 15:30:00,27.42,27.47,27.38,27.4,176800.0,24.2844,24.3286,24.2489,24.2666,176800.0
2006-06-15 15:40:00,27.4,27.49,27.39,27.46,276000.0,24.2666,24.3464,24.2578,24.3198,276000.0
2006-06-15 15:50:00,27.46,27.46,27.35,27.38,416800.0,24.3198,24.3198,24.2224,24.2489,416800.0
2006-06-16 09:30:00,27.34,27.54,27.25,27.54,1910000.0,24.2135,24.3906,24.1338,24.3906,1910000.0
2006-06-16 09:40:00,27.53,27.68,27.3,27.66,198000.0,24.3818,24.5146,24.1781,24.4969,198000.0
2006-06-16 09:50:00,27.64,27.84,27.64,27.83,119200.0,24.4792,24.6563,24.4792,24.6475,119200.0
2006-06-16 10:00:00,27.83,28.0,27.83,27.92,151800.0,24.6475,24.798,24.6475,24.7272,151800.0
2006-06-16 10:10:00,27.92,27.93,27.61,27.61,111000.0,24.7272,24.736,24.4526,24.4526,111000.0
2006-06-16 10:20:00,27.61,27.63,27.5,27.5,72000.0,24.4526,24.4703,24.3552,24.3552,72000.0
2006-06-16 10:30:00,27.49,27.57,27.47,27.5,90600.0,24.3464,24.4172,24.3286,24.3552,90600.0
2006-06-16 10:40:00,27.49,27.55,27.46,27.47,89400.0,24.3464,24.3995,24.3198,24.3286,89400.0
2006-06-16 10:50:00,27.49,27.5,27.42,27.47,46800.0,24.3464,24.3552,24.2844,24.3286,46800.0
2006-06-16 11:00:00,27.46,27.55,27.45,27.52,61000.0,24.3198,24.3995,24.3109,24.3729,61000.0
2006-06-16 11:10:00,27.52,27.55,27.48,27.5,30000.0,24.3729,24.3995,24.3375,24.3552,30000.0
2006-06-16 11:20:00,27.5,27.52,27.38,27.4,40200.0,24.3552,24.3729,24.2489,24.2666,40200.0
2006-06-16 11:30:00,27.4,27.48,27.39,27.48,23200.0,24.2666,24.3375,24.2578,24.3375,23200.0
2006-06-16 11:40:00,27.49,27.51,27.45,27.46,30000.0,24.3464,24.3641,24.3109,24.3198,30000.0
2006-06-16 11:50:00,27.46,27.5,27.43,27.43,19600.0,24.3198,24.3552,24.2932,24.2932,19600.0
2006-06-16 12:00:00,27.44,27.49,27.44,27.48,22600.0,24.3021,24.3464,24.3021,24.3375,22600.0
2006-06-16 12:10:00,27.48,27.5,27.38,27.4,43400.0,24.3375,24.3552,24.2489,24.2666,43400.0
2006-06-16 12:20:00,27.39,27.41,27.36,27.41,19000.0,24.2578,24.2755,24.2312,24.2755,19000.0
2006-06-16 12:30:00,27.42,27.48,27.3,27.34,39000.0,24.2844,24.3375,24.1781,24.2135,39000.0
2006-06-16 12:40:00,27.34,27.4,27.27,27.3,28600.0,24.2135,24.2666,24.1515,24.1781,28600.0
2006-06-16 12:50:00,27.3,27.46,27.3,27.46,21800.0,24.1781,24.3198,24.1781,24.3198,21800.0
2006-06-16 13:00:00,27.46,27.46,27.41,27.44,19200.0,24.3198,24.3198,24.2755,24.3021,19200.0
2006-06-16 13:10:00,27.46,27.47,27.38,27.39,14000.0,24.3198,24.3286,24.2489,24.2578,14000.0
2006-06-16 13:20:00,27.38,27.5,27.36,27.45,31800.0,24.2489,24.3552,24.2312,24.3109,31800.0
2006-06-16 13:30:00,27.44,27.46,27.38,27.39,35400.0,24.3021,24.3198,24.2489,24.2578,35400.0
2006-06-16 13:40:00,27.38,27.39,27.35,27.36,68800.0,24.2489,24.2578,24.2224,24.2312,68800.0
2006-06-16 13:50:00,27.36,27.36,27.32,27.32,33800.0,24.2312,24.2312,24.1958,24.1958,33800.0
2006-06-16 14:00:00,27.31,27.38,27.31,27.33,20400.0,24.1869,24.2489,24.1869,24.2047,20400.0
2006-06-16 14:10:00,27.33,27.42,27.33,27.35,78600.0,24.2047,24.2844,24.2047,24.2224,78600.0
2006-06-16 14:20:00,27.35,27.36,27.33,27.34,41400.0,24.2224,24.2312,24.2047,24.2135,41400.0
2006-06-16 14:30:00,27.34,27.34,27.26,27.26,90600.0,24.2135,24.2135,24.1427,24.1427,90600.0
2006-06-16 14:40:00,27.25,27.28,27.23,27.28,45400.0,24.1338,24.1604,24.1161,24.1604,45400.0
2006-06-16 14:50:00,27.28,27.34,27.26,27.34,42200.0,24.1604,24.2135,24.1427,24.2135,42200.0
2006-06-16 15:00:00,27.34,27.36,27.25,27.3,64600.0,24.2135,24.2312,24.1338,24.1781,64600.0
2006-06-16 15:10:00,27.31,27.35,27.31,27.32,62000.0,24.1869,24.2224,24.1869,24.1958,62000.0
2006-06-16 15:20:00,27.33,27.35,27.3,27.33,71200.0,24.2047,24.2224,24.1781,24.2047,71200.0
2006-06-16 15:30:00,27.33,27.36,27.27,27.29,78600.0,24.2047,24.2312,24.1515,24.1692,78600.0
2006-06-16 15:40:00,27.29,27.34,27.22,27.28,177600.0,24.1692,24.2135,24.1072,24.1604,177600.0
2006-06-16 15:50:00,27.29,27.35,27.23,27.25,343600.0,24.1692,24.2224,24.1161,24.1338,343600.0
2006-06-19 09:30:00,27.26,27.32,27.01,27.12,112000.0,24.1427,24.1958,23.9212,24.0187,112000.0
2006-06-19 09:40:00,27.14,27.27,27.12,27.27,71600.0,24.0364,24.1515,24.0187,24.1515,71600.0
2006-06-19 09:50:00,27.27,27.32,27.22,27.28,38600.0,24.1515,24.1958,24.1072,24.1604,38600.0
2006-06-19 10:00:00,27.29,27.47,27.28,27.47,86000.0,24.1692,24.3286,24.1604,24.3286,86000.0
2006-06-19 10:10:00,27.46,27.5,27.37,27.5,80200.0,24.3198,24.3552,24.2401,24.3552,80200.0
2006-06-19 10:20:00,27.5,27.63,27.5,27.63,246200.0,24.3552,24.4703,24.3552,24.4703,246200.0
2006-06-19 10:30:00,27.62,27.91,27.62,27.82,187200.0,24.4615,24.7183,24.4615,24.6386,187200.0
2006-06-19 10:40:00,27.83,27.86,27.77,27.84,225200.0,24.6475,24.674,24.5943,24.6563,225200.0
2006-06-19 10:50:00,27.84,27.94,27.84,27.93,129600.0,24.6563,24.7449,24.6563,24.736,129600.0
2006-06-19 11:00:00,27.93,27.93,27.8,27.83,122000.0,24.736,24.736,24.6209,24.6475,122000.0
2006-06-19 11:10:00,27.83,28.03,27.83,28.02,157600.0,24.6475,24.8246,24.6475,24.8157,157600.0
2006-06-19 11:20:00,28.03,28.09,27.96,28.07,194800.0,24.8246,24.8777,24.7626,24.86,194800.0
2006-06-19 11:30:00,28.07,28.15,28.04,28.11,173400.0,24.86,24.9309,24.8335,24.8955,173400.0
2006-06-19 11:40:00,28.11,28.18,28.03,28.08,66400.0,24.8955,24.9575,24.8246,24.8689,66400.0
2006-06-19 11:50:00,28.07,28.07,27.95,27.97,66400.0,24.86,24.86,24.7538,24.7715,66400.0
2006-06-19 12:00:00,27.99,28.03,27.88,27.89,77400.0,24.7892,24.8246,24.6918,24.7006,77400.0
2006-06-19 12:10:00,27.9,27.92,27.86,27.89,46600.0,24.7095,24.7272,24.674,24.7006,46600.0
2006-06-19 12:20:00,27.89,27.9,27.83,27.85,204400.0,24.7006,24.7095,24.6475,24.6652,204400.0
2006-06-19 12:30:00,27.85,27.85,27.75,27.77,75200.0,24.6652,24.6652,24.5766,24.5943,75200.0
2006-06-19 12:40:00,27.76,27.78,27.71,27.72,37000.0,24.5855,24.6032,24.5412,24.5501,37000.0
2006-06-19 12:50:00,27.72,27.74,27.7,27.7,57800.0,24.5501,24.5678,24.5323,24.5323,57800.0
2006-06-19 13:00:00,27.7,27.74,27.7,27.72,72200.0,24.5323,24.5678,24.5323,24.5501,72200.0
2006-06-19 13:10:00,27.71,27.73,27.68,27.72,75400.0,24.5412,24.5589,24.5146,24.5501,75400.0
2006-06-19 13:20:00,27.71,27.73,27.68,27.71,60000.0,24.5412,24.5589,24.5146,24.5412,60000.0
2006-06-19 13:30:00,27.72,27.77,27.7,27.73,36200.0,24.5501,24.5943,24.5323,24.5589,36200.0
2006-06-19 13:40:00,27.71,27.81,27.7,27.75,86600.0,24.5412,24.6298,24.5323,24.5766,86600.0
2006-06-19 13:50:00,27.75,27.79,27.71,27.75,43000.0,24.5766,24.612,24.5412,24.5766,43000.0
2006-06-19 14:00:00,27.75,27.78,27.75,27.77,43400.0,24.5766,24.6032,24.5766,24.5943,43400.0
2006-06-19 14:10:00,27.76,27.89,27.76,27.8,58400.0,24.5855,24.7006,24.5855,24.6209,58400.0
2006-06-19 14:20:00,27.8,27.8,27.71,27.73,71600.0,24.6209,24.6209,24.5412,24.5589,71600.0
2006-06-19 14:30:00,27.72,27.76,27.67,27.7,52200.0,24.5501,24.5855,24.5058,24.5323,52200.0
2006-06-19 14:40:00,27.68,27.7,27.53,27.54,81600.0,24.5146,24.5323,24.3818,24.3906,81600.0
2006-06-19 14:50:00,27.54,27.61,27.53,27.59,75400.0,24.3906,24.4526,24.3818,24.4349,75400.0
2006-06-19 15:00:00,27.59,27.69,27.58,27.64,57200.0,24.4349,24.5235,24.4261,24.4792,57200.0
2006-06-19 15:10:00,27.63,27.7,27.62,27.65,51000.0,24.4703,24.5323,24.4615,24.4881,51000.0
2006-06-19 15:20:00,27.65,27.72,27.64,27.69,61600.0,24.4881,24.5501,24.4792,24.5235,61600.0
2006-06-19 15:30:00,27.7,27.75,27.67,27.68,73000.0,24.5323,24.5766,24.5058,24.5146,73000.0
2006-06-19 15:40:00,27.69,27.72,27.63,27.68,147000.0,24.5235,24.5501,24.4703,24.5146,147000.0
2006-06-19 15:50:00,27.68,27.72,27.58,27.58,108000.0,24.5146,24.5501,24.4261,24.4261,108000.0
2006-06-20 09:30:00,27.68,27.7,27.4,27.58,117800.0,24.5146,24.5323,24.2666,24.4261,117800.0
2006-06-20 09:40:00,27.57,27.67,27.52,27.65,58800.0,24.4172,24.5058,24.3729,24.4881,58800.0
2006-06-20 09:50:00,27.64,27.76,27.53,27.58,38800.0,24.4792,24.5855,24.3818,24.4261,38800.0
2006-06-20 10:00:00,27.58,27.7,27.54,27.6,73400.0,24.4261,24.5323,24.3906,24.4438,73400.0
2006-06-20 10:10:00,27.59,27.74,27.56,27.63,41400.0,24.4349,24.5678,24.4084,24.4703,41400.0
2006-06-20 10:20:00,27.62,27.68,27.55,27.65,26000.0,24.4615,24.5146,24.3995,24.4881,26000.0
2006-06-20 10:30:00,27.67,27.7,27.57,27.6,33000.0,24.5058,24.5323,24.4172,24.4438,33000.0
2006-06-20 10:40:00,27.6,27.61,27.43,27.51,38600.0,24.4438,24.4526,24.2932,24.3641,38600.0
2006-06-20 10:50:00,27.49,27.66,27.49,27.66,26600.0,24.3464,24.4969,24.3464,24.4969,26600.0
2006-06-20 11:00:00,27.64,27.7,27.61,27.66,43800.0,24.4792,24.5323,24.4526,24.4969,43800.0
2006-06-20 11:10:00,27.66,27.69,27.61,27.64,51000.0,24.4969,24.5235,24.4526,24.4792,51000.0
2006-06-20 11:20:00,27.64,27.82,27.64,27.82,97800.0,24.4792,24.6386,24.4792,24.6386,97800.0
2006-06-20 11:30:00,27.8,28.0,27.8,27.98,84600.0,24.6209,24.798,24.6209,24.7803,84600.0
2006-06-20 11:40:00,27.98,27.99,27.88,27.9,60200.0,24.7803,24.7892,24.6918,24.7095,60200.0
2006-06-20 11:50:00,27.9,27.92,27.89,27.91,12200.0,24.7095,24.7272,24.7006,24.7183,12200.0
2006-06-20 12:00:00,27.91,27.93,27.87,27.87,18600.0,24.7183,24.736,24.6829,24.6829,18600.0
2006-06-20 12:10:00,27.88,27.89,27.86,27.86,24400.0,24.6918,24.7006,24.674,24.674,24400.0
2006-06-20 12:20:00,27.87,27.94,27.87,27.88,21600.0,24.6829,24.7449,24.6829,24.6918,21600.0
2006-06-20 12:30:00,27.88,27.89,27.86,27.86,20400.0,24.6918,24.7006,24.674,24.674,20400.0
2006-06-20 12:40:00,27.86,27.89,27.86,27.88,24600.0,24.674,24.7006,24.674,24.6918,24600.0
2006-06-20 12:50:00,27.89,27.89,27.8,27.88,45000.0,24.7006,24.7006,24.6209,24.6918,45000.0
2006-06-20 13:00:00,27.89,27.95,27.87,27.94,33400.0,24.7006,24.7538,24.6829,24.7449,33400.0
2006-06-20 13:10:00,27.93,27.94,27.88,27.9,43600.0,24.736,24.7449,24.6918,24.7095,43600.0
2006-06-20 13:20:00,27.91,27.91,27.88,27.88,222800.0,24.7183,24.7183,24.6918,24.6918,222800.0
2006-06-20 13:30:00,27.88,27.88,27.71,27.79,38600.0,24.6918,24.6918,24.5412,24.612,38600.0
2006-06-20 13:40:00,27.79,27.9,27.78,27.86,40800.0,24.612,24.7095,24.6032,24.674,40800.0
2006-06-20 13:50:00,27.86,27.87,27.79,27.85,50200.0,24.674,24.6829,24.612,24.6652,50200.0
2006-06-20 14:00:00,27.84,27.88,27.83,27.88,22000.0,24.6563,24.6918,24.6475,24.6918,22000.0
2006-06-20 14:10:00,27.87,27.88,27.8,27.83,42200.0,24.6829,24.6918,24.6209,24.6475,42200.0
2006-06-20 14:20:00,27.82,27.86,27.73,27.76,39600.0,24.6386,24.674,24.5589,24.5855,39600.0
2006-06-20 14:30:00,27.75,27.88,27.75,27.88,25000.0,24.5766,24.6918,24.5766,24.6918,25000.0
2006-06-20 14:40:00,27.87,27.9,27.84,27.85,49000.0,24.6829,24.7095,24.6563,24.6652,49000.0
2006-06-20 14:50:00,27.86,27.97,27.85,27.9,45200.0,24.674,24.7715,24.6652,24.7095,45200.0
2006-06-20 15:00:00,27.89,27.92,27.85,27.86,179600.0,24.7006,24.7272,24.6652,24.674,179600.0
2006-06-20 15:10:00,27.87,27.95,27.86,27.95,44400.0,24.6829,24.7538,24.674,24.7538,44400.0
2006-06-20 15:20:00,27.95,27.97,27.84,27.85,62800.0,24.7538,24.7715,24.6563,24.6652,62800.0
2006-06-20 15:30:00,27.83,27.86,27.72,27.75,66000.0,24.6475,24.674,24.5501,24.5766,66000.0
2006-06-20 15:40:00,27.74,27.75,27.71,27.72,58400.0,24.5678,24.5766,24.5412,24.5501,58400.0
2006-06-20 15:50:00,27.72,27.78,27.68,27.75,97200.0,24.5501,24.6032,24.5146,24.5766,97200.0
2006-06-21 09:30:00,27.85,28.12,27.78,28.1,144200.0,24.6652,24.9043,24.6032,24.8866,144200.0
2006-06-21 09:40:00,28.09,28.09,28.0,28.04,80200.0,24.8777,24.8777,24.798,24.8335,80200.0
2006-06-21 09:50:00,28.05,28.14,28.03,28.11,71600.0,24.8423,24.922,24.8246,24.8955,71600.0
2006-06-21 10:00:00,28.09,28.27,28.09,28.27,107400.0,24.8777,25.0372,24.8777,25.0372,107400.0
2006-06-21 10:10:00,28.26,28.35,28.18,28.33,131400.0,25.0283,25.108,24.9575,25.0903,131400.0
2006-06-21 10:20:00,28.34,28.47,28.34,28.41,128400.0,25.0992,25.2143,25.0992,25.1611,128400.0
2006-06-21 10:30:00,28.41,28.5,28.34,28.4,214600.0,25.1611,25.2409,25.0992,25.1523,214600.0
2006-06-21 10:40:00,28.39,28.42,28.34,28.39,176400.0,25.1434,25.17,25.0992,25.1434,176400.0
2006-06-21 10:50:00,28.39,28.41,28.36,28.39,74000.0,25.1434,25.1611,25.1169,25.1434,74000.0
2006-06-21 11:00:00,28.41,28.47,28.39,28.44,71800.0,25.1611,25.2143,25.1434,25.1877,71800.0
2006-06-21 11:10:00,28.45,28.45,28.39,28.4,87200.0,25.1966,25.1966,25.1434,25.1523,87200.0
2006-06-21 11:20:00,28.4,28.5,28.38,28.5,126600.0,25.1523,25.2409,25.1346,25.2409,126600.0
2006-06-21 11:30:00,28.5,28.57,28.48,28.54,152000.0,25.2409,25.3029,25.2231,25.2763,152000.0
2006-06-21 11:40:00,28.57,28.57,28.43,28.46,122200.0,25.3029,25.3029,25.1789,25.2054,122200.0
2006-06-21 11:50:00,28.46,28.46,28.28,28.31,118800.0,25.2054,25.2054,25.046,25.0726,118800.0
2006-06-21 12:00:00,28.33,28.47,28.31,28.35,120800.0,25.0903,25.2143,25.0726,25.108,120800.0
2006-06-21 12:10:00,28.35,28.49,28.35,28.43,66800.0,25.108,25.232,25.108,25.1789,66800.0
2006-06-21 12:20:00,28.42,28.45,28.29,28.38,64600.0,25.17,25.1966,25.0549,25.1346,64600.0
2006-06-21 12:30:00,28.38,28.43,28.38,28.39,25600.0,25.1346,25.1789,25.1346,25.1434,25600.0
2006-06-21 12:40:00,28.4,28.4,28.31,28.35,41600.0,25.1523,25.1523,25.0726,25.108,41600.0
2006-06-21 12:50:00,28.36,28.43,28.36,28.43,24400.0,25.1169,25.1789,25.1169,25.1789,24400.0
2006-06-21 13:00:00,28.42,28.45,28.4,28.43,78000.0,25.17,25.1966,25.1523,25.1789,78000.0
2006-06-21 13:10:00,28.43,28.44,28.4,28.41,44400.0,25.1789,25.1877,25.1523,25.1611,44400.0
2006-06-21 13:20:00,28.42,28.48,28.4,28.47,35600.0,25.17,25.2231,25.1523,25.2143,35600.0
2006-06-21 13:30:00,28.47,28.5,28.46,28.5,58400.0,25.2143,25.2409,25.2054,25.2409,58400.0
2006-06-21 13:40:00,28.5,28.56,28.49,28.54,45800.0,25.2409,25.294,25.232,25.2763,45800.0
2006-06-21 13:50:00,28.54,28.63,28.5,28.61,60600.0,25.2763,25.356,25.2409,25.3383,60600.0
2006-06-21 14:00:00,28.61,28.64,28.61,28.63,64200.0,25.3383,25.3648,25.3383,25.356,64200.0
2006-06-21 14:10:00,28.63,28.68,28.6,28.68,51600.0,25.356,25.4003,25.3294,25.4003,51600.0
2006-06-21 14:20:00,28.68,28.72,28.66,28.7,57400.0,25.4003,25.4357,25.3826,25.418,57400.0
2006-06-21 14:30:00,28.7,28.71,28.61,28.64,46800.0,25.418,25.4268,25.3383,25.3648,46800.0
2006-06-21 14:40:00,28.63,28.67,28.56,28.56,43000.0,25.356,25.3914,25.294,25.294,43000.0
2006-06-21 14:50:00,28.56,28.64,28.49,28.62,56200.0,25.294,25.3648,25.232,25.3471,56200.0
2006-06-21 15:00:00,28.63,28.63,28.55,28.57,47800.0,25.356,25.356,25.2851,25.3029,47800.0
2006-06-21 15:10:00,28.56,28.61,28.56,28.58,66800.0,25.294,25.3383,25.294,25.3117,66800.0
2006-06-21 15:20:00,28.59,28.6,28.55,28.55,62600.0,25.3206,25.3294,25.2851,25.2851,62600.0
2006-06-21 15:30:00,28.54,28.54,28.36,28.38,118800.0,25.2763,25.2763,25.1169,25.1346,118800.0
2006-06-21 15:40:00,28.38,28.41,28.31,28.33,104600.0,25.1346,25.1611,25.0726,25.0903,104600.0
2006-06-21 15:50:00,28.33,28.43,28.33,28.37,158400.0,25.0903,25.1789,25.0903,25.1257,158400.0
2006-06-22 09:30:00,28.38,28.38,28.18,28.3,78600.0,25.1346,25.1346,24.9575,25.0637,78600.0
2006-06-22 09:40:00,28.3,28.33,28.15,28.22,89400.0,25.0637,25.0903,24.9309,24.9929,89400.0
2006-06-22 09:50:00,28.22,28.3,28.19,28.25,70200.0,24.9929,25.0637,24.9663,25.0194,70200.0
2006-06-22 10:00:00,28.25,28.31,28.21,28.28,105600.0,25.0194,25.0726,24.984,25.046,105600.0
2006-06-22 10:10:00,28.28,28.29,28.09,28.14,124000.0,25.046,25.0549,24.8777,24.922,124000.0
2006-06-22 10:20:00,28.15,28.22,28.1,28.2,113400.0,24.9309,24.9929,24.8866,24.9752,113400.0
2006-06-22 10:30:00,28.2,28.2,28.05,28.14,74400.0,24.9752,24.9752,24.8423,24.922,74400.0
2006-06-22 10:40:00,28.14,28.23,28.11,28.17,52600.0,24.922,25.0017,24.8955,24.9486,52600.0
2006-06-22 10:50:00,28.15,28.18,28.11,28.14,43600.0,24.9309,24.9575,24.8955,24.922,43600.0
2006-06-22 11:00:00,28.15,28.22,28.11,28.2,42800.0,24.9309,24.9929,24.8955,24.9752,42800.0
2006-06-22 11:10:00,28.21,28.32,28.18,28.31,56600.0,24.984,25.0814,24.9575,25.0726,56600.0
2006-06-22 11:20:00,28.31,28.38,28.3,28.32,68000.0,25.0726,25.1346,25.0637,25.0814,68000.0
2006-06-22 11:30:00,28.32,28.39,28.3,28.38,56800.0,25.0814,25.1434,25.0637,25.1346,56800.0
2006-06-22 11:40:00,28.39,28.39,28.33,28.36,56200.0,25.1434,25.1434,25.0903,25.1169,56200.0
2006-06-22 11:50:00,28.37,28.39,28.32,28.38,42400.0,25.1257,25.1434,25.0814,25.1346,42400.0
2006-06-22 12:00:00,28.37,28.5,28.36,28.48,52600.0,25.1257,25.2409,25.1169,25.2231,52600.0
2006-06-22 12:10:00,28.48,28.49,28.45,28.47,58000.0,25.2231,25.232,25.1966,25.2143,58000.0
2006-06-22 12:20:00,28.47,28.47,28.34,28.35,73000.0,25.2143,25.2143,25.0992,25.108,73000.0
2006-06-22 12:30:00,28.34,28.34,28.25,28.25,38800.0,25.0992,25.0992,25.0194,25.0194,38800.0
2006-06-22 12:40:00,28.25,28.29,28.22,28.23,213400.0,25.0194,25.0549,24.9929,25.0017,213400.0
2006-06-22 12:50:00,28.22,28.23,28.22,28.23,81000.0,24.9929,25.0017,24.9929,25.0017,81000.0
2006-06-22 13:00:00,28.23,28.24,28.22,28.23,55000.0,25.0017,25.0106,24.9929,25.0017,55000.0
2006-06-22 13:10:00,28.23,28.26,28.22,28.24,32200.0,25.0017,25.0283,24.9929,25.0106,32200.0
2006-06-22 13:20:00,28.24,28.29,28.24,28.27,17200.0,25.0106,25.0549,25.0106,25.0372,17200.0
2006-06-22 13:30:00,28.26,28.28,28.23,28.25,52400.0,25.0283,25.046,25.0017,25.0194,52400.0
2006-06-22 13:40:00,28.25,28.29,28.21,28.24,73000.0,25.0194,25.0549,24.984,25.0106,73000.0
2006-06-22 13:50:00,28.24,28.31,28.23,28.31,65800.0,25.0106,25.0726,25.0017,25.0726,65800.0
2006-06-22 14:00:00,28.31,28.35,28.21,28.22,67600.0,25.0726,25.108,24.984,24.9929,67600.0
2006-06-22 14:10:00,28.22,28.31,28.22,28.23,51200.0,24.9929,25.0726,24.9929,25.0017,51200.0
2006-06-22 14:20:00,28.24,28.33,28.24,28.29,25400.0,25.0106,25.0903,25.0106,25.0549,25400.0
2006-06-22 14:30:00,28.28,28.32,28.25,28.27,19000.0,25.046,25.0814,25.0194,25.0372,19000.0
2006-06-22 14:40:00,28.28,28.36,28.25,28.35,41200.0,25.046,25.1169,25.0194,25.108,41200.0
2006-06-22 14:50:00,28.32,28.45,28.3,28.4,33400.0,25.0814,25.1966,25.0637,25.1523,33400.0
2006-06-22 15:00:00,28.4,28.4,28.32,28.32,28800.0,25.1523,25.1523,25.0814,25.0814,28800.0
2006-06-22 15:10:00,28.32,28.41,28.32,28.4,55800.0,25.0814,25.1611,25.0814,25.1523,55800.0
2006-06-22 15:20:00,28.4,28.47,28.39,28.46,26200.0,25.1523,25.2143,25.1434,25.2054,26200.0
2006-06-22 15:30:00,28.46,28.49,28.36,28.36,57800.0,25.2054,25.232,25.1169,25.1169,57800.0
2006-06-22 15:40:00,28.38,28.41,28.36,28.38,87800.0,25.1346,25.1611,25.1169,25.1346,87800.0
2006-06-22 15:50:00,28.38,28.4,28.36,28.38,93000.0,25.1346,25.1523,25.1169,25.1346,93000.0
2006-06-23 09:30:00,28.42,28.47,28.22,28.23,123400.0,25.17,25.2143,24.9929,25.0017,123400.0
2006-06-23 09:40:00,28.24,28.31,28.22,28.26,76400.0,25.0106,25.0726,24.9929,25.0283,76400.0
2006-06-23 09:50:00,28.26,28.34,28.25,28.26,73600.0,25.0283,25.0992,25.0194,25.0283,73600.0
2006-06-23 10:00:00,28.26,28.32,28.22,28.29,78600.0,25.0283,25.0814,24.9929,25.0549,78600.0
2006-06-23 10:10:00,28.3,28.38,28.3,28.38,40800.0,25.0637,25.1346,25.0637,25.1346,40800.0
2006-06-23 10:20:00,28.36,28.44,28.3,28.32,27600.0,25.1169,25.1877,25.0637,25.0814,27600.0
2006-06-23 10:30:00,28.3,28.38,28.3,28.32,27600.0,25.0637,25.1346,25.0637,25.0814,27600.0
2006-06-23 10:40:00,28.31,28.4,28.29,28.38,29000.0,25.0726,25.1523,25.0549,25.1346,29000.0
2006-06-23 10:50:00,28.4,28.41,28.3,28.34,38200.0,25.1523,25.1611,25.0637,25.0992,38200.0
2006-06-23 11:00:00,28.35,28.35,28.3,28.31,46000.0,25.108,25.108,25.0637,25.0726,46000.0
2006-06-23 11:10:00,28.3,28.32,28.29,28.32,27800.0,25.0637,25.0814,25.0549,25.0814,27800.0
2006-06-23 11:20:00,28.32,28.39,28.32,28.35,39000.0,25.0814,25.1434,25.0814,25.108,39000.0
2006-06-23 11:30:00,28.34,28.36,28.33,28.34,36200.0,25.0992,25.1169,25.0903,25.0992,36200.0
2006-06-23 11:40:00,28.34,28.41,28.34,28.41,31400.0,25.0992,25.1611,25.0992,25.1611,31400.0
2006-06-23 11:50:00,28.41,28.47,28.41,28.43,28200.0,25.1611,25.2143,25.1611,25.1789,28200.0
2006-06-23 12:00:00,28.42,28.48,28.41,28.47,27000.0,25.17,25.2231,25.1611,25.2143,27000.0
2006-06-23 12:10:00,28.47,28.62,28.46,28.59,59200.0,25.2143,25.3471,25.2054,25.3206,59200.0
2006-06-23 12:20:00,28.59,28.82,28.57,28.79,111800.0,25.3206,25.5243,25.3029,25.4977,111800.0
2006-06-23 12:30:00,28.79,28.83,28.79,28.82,49400.0,25.4977,25.5331,25.4977,25.5243,49400.0
2006-06-23 12:40:00,28.82,28.83,28.73,28.73,17800.0,25.5243,25.5331,25.4446,25.4446,17800.0
2006-06-23 12:50:00,28.74,28.8,28.65,28.66,31200.0,25.4534,25.5065,25.3737,25.3826,31200.0
2006-06-23 13:00:00,28.65,28.7,28.61,28.63,23200.0,25.3737,25.418,25.3383,25.356,23200.0
2006-06-23 13:10:00,28.63,28.65,28.59,28.59,21400.0,25.356,25.3737,25.3206,25.3206,21400.0
2006-06-23 13:20:00,28.6,28.61,28.58,28.59,47200.0,25.3294,25.3383,25.3117,25.3206,47200.0
2006-06-23 13:30:00,28.59,28.63,28.59,28.61,15800.0,25.3206,25.356,25.3206,25.3383,15800.0
2006-06-23 13:40:00,28.61,28.68,28.58,28.59,48400.0,25.3383,25.4003,25.3117,25.3206,48400.0
2006-06-23 13:50:00,28.6,28.63,28.59,28.62,27000.0,25.3294,25.356,25.3206,25.3471,27000.0
2006-06-23 14:00:00,28.63,28.63,28.5,28.52,41800.0,25.356,25.356,25.2409,25.2586,41800.0
2006-06-23 14:10:00,28.52,28.56,28.5,28.56,27000.0,25.2586,25.294,25.2409,25.294,27000.0
2006-06-23 14:20:00,28.57,28.62,28.56,28.61,55200.0,25.3029,25.3471,25.294,25.3383,55200.0
2006-06-23 14:30:00,28.61,28.68,28.6,28.67,58400.0,25.3383,25.4003,25.3294,25.3914,58400.0
2006-06-23 14:40:00,28.67,28.67,28.58,28.6,50000.0,25.3914,25.3914,25.3117,25.3294,50000.0
2006-06-23 14:50:00,28.6,28.63,28.6,28.61,40600.0,25.3294,25.356,25.3294,25.3383,40600.0
2006-06-23 15:00:00,28.6,28.63,28.6,28.6,191200.0,25.3294,25.356,25.3294,25.3294,191200.0
2006-06-23 15:10:00,28.6,28.61,28.5,28.5,41800.0,25.3294,25.3383,25.2409,25.2409,41800.0
2006-06-23 15:20:00,28.5,28.59,28.47,28.59,71800.0,25.2409,25.3206,25.2143,25.3206,71800.0
2006-06-23 15:30:00,28.59,28.65,28.54,28.63,49200.0,25.3206,25.3737,25.2763,25.356,49200.0
2006-06-23 15:40:00,28.61,28.61,28.57,28.58,47600.0,25.3383,25.3383,25.3029,25.3117,47600.0
2006-06-23 15:50:00,28.58,28.59,28.47,28.47,118200.0,25.3117,25.3206,25.2143,25.2143,118200.0
2006-06-26 09:30:00,28.39,28.4,28.3,28.4,120200.0,25.1434,25.1523,25.0637,25.1523,120200.0
2006-06-26 09:40:00,28.38,28.38,28.21,28.28,86000.0,25.1346,25.1346,24.984,25.046,86000.0
2006-06-26 09:50:00,28.3,28.4,28.3,28.33,131400.0,25.0637,25.1523,25.0637,25.0903,131400.0
2006-06-26 10:00:00,28.33,28.4,28.27,28.38,27000.0,25.0903,25.1523,25.0372,25.1346,27000.0
2006-06-26 10:10:00,28.38,28.39,28.36,28.39,21400.0,25.1346,25.1434,25.1169,25.1434,21400.0
2006-06-26 10:20:00,28.39,28.47,28.38,28.43,161000.0,25.1434,25.2143,25.1346,25.1789,161000.0
2006-06-26 10:30:00,28.45,28.45,28.36,28.38,55400.0,25.1966,25.1966,25.1169,25.1346,55400.0
2006-06-26 10:40:00,28.39,28.42,28.34,28.35,34200.0,25.1434,25.17,25.0992,25.108,34200.0
2006-06-26 10:50:00,28.34,28.4,28.33,28.36,29600.0,25.0992,25.1523,25.0903,25.1169,29600.0
2006-06-26 11:00:00,28.36,28.42,28.36,28.42,24600.0,25.1169,25.17,25.1169,25.17,24600.0
2006-06-26 11:10:00,28.42,28.45,28.35,28.45,42800.0,25.17,25.1966,25.108,25.1966,42800.0
2006-06-26 11:20:00,28.45,28.56,28.45,28.53,50800.0,25.1966,25.294,25.1966,25.2674,50800.0
2006-06-26 11:30:00,28.54,28.63,28.54,28.61,28600.0,25.2763,25.356,25.2763,25.3383,28600.0
2006-06-26 11:40:00,28.61,28.63,28.6,28.63,22600.0,25.3383,25.356,25.3294,25.356,22600.0
2006-06-26 11:50:00,28.61,28.61,28.55,28.59,24400.0,25.3383,25.3383,25.2851,25.3206,24400.0
2006-06-26 12:00:00,28.59,28.6,28.55,28.57,19400.0,25.3206,25.3294,25.2851,25.3029,19400.0
2006-06-26 12:10:00,28.56,28.58,28.49,28.56,34600.0,25.294,25.3117,25.232,25.294,34600.0
2006-06-26 12:20:00,28.55,28.63,28.55,28.61,14800.0,25.2851,25.356,25.2851,25.3383,14800.0
2006-06-26 12:30:00,28.6,28.63,28.58,28.6,27800.0,25.3294,25.356,25.3117,25.3294,27800.0
2006-06-26 12:40:00,28.61,28.66,28.59,28.61,36800.0,25.3383,25.3826,25.3206,25.3383,36800.0
2006-06-26 12:50:00,28.61,28.63,28.59,28.6,29600.0,25.3383,25.356,25.3206,25.3294,29600.0
2006-06-26 13:00:00,28.61,28.63,28.54,28.56,29600.0,25.3383,25.356,25.2763,25.294,29600.0
2006-06-26 13:10:00,28.55,28.58,28.5,28.5,27800.0,25.2851,25.3117,25.2409,25.2409,27800.0
2006-06-26 13:20:00,28.5,28.56,28.5,28.53,11600.0,25.2409,25.294,25.2409,25.2674,11600.0
2006-06-26 13:30:00,28.52,28.53,28.5,28.52,12000.0,25.2586,25.2674,25.2409,25.2586,12000.0
2006-06-26 13:40:00,28.51,28.55,28.5,28.53,25600.0,25.2497,25.2851,25.2409,25.2674,25600.0
2006-06-26 13:50:00,28.52,28.56,28.51,28.55,22000.0,25.2586,25.294,25.2497,25.2851,22000.0
2006-06-26 14:00:00,28.54,28.57,28.49,28.5,17400.0,25.2763,25.3029,25.232,25.2409,17400.0
2006-06-26 14:10:00,28.49,28.51,28.47,28.51,35000.0,25.232,25.2497,25.2143,25.2497,35000.0
2006-06-26 14:20:00,28.51,28.52,28.47,28.5,20200.0,25.2497,25.2586,25.2143,25.2409,20200.0
2006-06-26 14:30:00,28.49,28.57,28.47,28.57,37400.0,25.232,25.3029,25.2143,25.3029,37400.0
2006-06-26 14:40:00,28.58,28.64,28.56,28.61,46800.0,25.3117,25.3648,25.294,25.3383,46800.0
2006-06-26 14:50:00,28.61,28.63,28.57,28.57,42800.0,25.3383,25.356,25.3029,25.3029,42800.0
2006-06-26 15:00:00,28.57,28.57,28.5,28.53,67800.0,25.3029,25.3029,25.2409,25.2674,67800.0
2006-06-26 15:10:00,28.54,28.56,28.51,28.53,27800.0,25.2763,25.294,25.2497,25.2674,27800.0
2006-06-26 15:20:00,28.54,28.56,28.53,28.55,41600.0,25.2763,25.294,25.2674,25.2851,41600.0
2006-06-26 15:30:00,28.57,28.61,28.56,28.56,41800.0,25.3029,25.3383,25.294,25.294,41800.0
2006-06-26 15:40:00,28.6,28.6,28.5,28.53,77400.0,25.3294,25.3294,25.2409,25.2674,77400.0
2006-06-26 15:50:00,28.52,28.53,28.46,28.5,124800.0,25.2586,25.2674,25.2054,25.2409,124800.0
2006-06-27 09:30:00,28.45,28.54,28.36,28.38,95000.0,25.1966,25.2763,25.1169,25.1346,95000.0
2006-06-27 09:40:00,28.39,28.6,28.39,28.55,118000.0,25.1434,25.3294,25.1434,25.2851,118000.0
2006-06-27 09:50:00,28.54,28.73,28.54,28.7,61000.0,25.2763,25.4446,25.2763,25.418,61000.0
2006-06-27 10:00:00,28.69,28.71,28.61,28.65,92800.0,25.4091,25.4268,25.3383,25.3737,92800.0
2006-06-27 10:10:00,28.65,28.66,28.51,28.6,87400.0,25.3737,25.3826,25.2497,25.3294,87400.0
2006-06-27 10:20:00,28.61,28.63,28.58,28.62,52200.0,25.3383,25.356,25.3117,25.3471,52200.0
2006-06-27 10:30:00,28.62,28.62,28.56,28.57,284200.0,25.3471,25.3471,25.294,25.3029,284200.0
2006-06-27 10:40:00,28.59,28.6,28.56,28.56,143800.0,25.3206,25.3294,25.294,25.294,143800.0
2006-06-27 10:50:00,28.56,28.58,28.5,28.54,124400.0,25.294,25.3117,25.2409,25.2763,124400.0
2006-06-27 11:00:00,28.55,28.61,28.54,28.59,588400.0,25.2851,25.3383,25.2763,25.3206,588400.0
2006-06-27 11:10:00,28.59,28.61,28.57,28.58,376200.0,25.3206,25.3383,25.3029,25.3117,376200.0
2006-06-27 11:20:00,28.58,28.63,28.57,28.63,159800.0,25.3117,25.356,25.3029,25.356,159800.0
2006-06-27 11:30:00,28.63,28.64,28.6,28.63,42600.0,25.356,25.3648,25.3294,25.356,42600.0
2006-06-27 11:40:00,28.62,28.63,28.59,28.61,40000.0,25.3471,25.356,25.3206,25.3383,40000.0
2006-06-27 11:50:00,28.61,28.65,28.6,28.65,51400.0,25.3383,25.3737,25.3294,25.3737,51400.0
2006-06-27 12:00:00,28.65,28.67,28.61,28.64,44400.0,25.3737,25.3914,25.3383,25.3648,44400.0
2006-06-27 12:10:00,28.64,28.68,28.62,28.66,116600.0,25.3648,25.4003,25.3471,25.3826,116600.0
2006-06-27 12:20:00,28.66,28.68,28.63,28.65,28000.0,25.3826,25.4003,25.356,25.3737,28000.0
2006-06-27 12:30:00,28.65,28.68,28.61,28.63,64400.0,25.3737,25.4003,25.3383,25.356,64400.0
2006-06-27 12:40:00,28.63,28.63,28.59,28.61,48800.0,25.356,25.356,25.3206,25.3383,48800.0
2006-06-27 12:50:00,28.6,28.63,28.6,28.61,43000.0,25.3294,25.356,25.3294,25.3383,43000.0
2006-06-27 13:00:00,28.63,28.63,28.6,28.61,74200.0,25.356,25.356,25.3294,25.3383,74200.0
2006-06-27 13:10:00,28.61,28.65,28.61,28.63,51600.0,25.3383,25.3737,25.3383,25.356,51600.0
2006-06-27 13:20:00,28.63,28.66,28.61,28.66,41800.0,25.356,25.3826,25.3383,25.3826,41800.0
2006-06-27 13:30:00,28.66,28.68,28.66,28.67,29600.0,25.3826,25.4003,25.3826,25.3914,29600.0
2006-06-27 13:40:00,28.67,28.73,28.61,28.73,42800.0,25.3914,25.4446,25.3383,25.4446,42800.0
2006-06-27 13:50:00,28.72,28.75,28.71,28.74,30600.0,25.4357,25.4623,25.4268,25.4534,30600.0
2006-06-27 14:00:00,28.74,28.79,28.71,28.74,100600.0,25.4534,25.4977,25.4268,25.4534,100600.0
2006-06-27 14:10:00,28.74,28.75,28.71,28.75,57800.0,25.4534,25.4623,25.4268,25.4623,57800.0
2006-06-27 14:20:00,28.75,28.76,28.74,28.75,127600.0,25.4623,25.4711,25.4534,25.4623,127600.0
2006-06-27 14:30:00,28.75,28.79,28.73,28.75,126800.0,25.4623,25.4977,25.4446,25.4623,126800.0
2006-06-27 14:40:00,28.75,28.78,28.74,28.76,155000.0,25.4623,25.4888,25.4534,25.4711,155000.0
2006-06-27 14:50:00,28.76,28.85,28.74,28.84,84200.0,25.4711,25.5508,25.4534,25.542,84200.0
2006-06-27 15:00:00,28.84,28.99,28.84,28.99,207000.0,25.542,25.6748,25.542,25.6748,207000.0
2006-06-27 15:10:00,28.99,29.0,28.89,28.99,236600.0,25.6748,25.6837,25.5863,25.6748,236600.0
2006-06-27 15:20:00,28.99,29.0,28.95,28.99,150200.0,25.6748,25.6837,25.6394,25.6748,150200.0
2006-06-27 15:30:00,28.99,29.05,28.95,28.99,338600.0,25.6748,25.728,25.6394,25.6748,338600.0
2006-06-27 15:40:00,28.99,29.02,28.95,28.97,340400.0,25.6748,25.7014,25.6394,25.6571,340400.0
2006-06-27 15:50:00,28.97,29.01,28.87,29.0,452800.0,25.6571,25.6925,25.5685,25.6837,452800.0
2006-06-28 09:30:00,29.0,29.02,28.67,28.68,169400.0,25.6837,25.7014,25.3914,25.4003,169400.0
2006-06-28 09:40:00,28.7,28.78,28.68,28.72,178200.0,25.418,25.4888,25.4003,25.4357,178200.0
2006-06-28 09:50:00,28.72,28.82,28.69,28.71,138800.0,25.4357,25.5243,25.4091,25.4268,138800.0
2006-06-28 10:00:00,28.71,28.78,28.66,28.7,83000.0,25.4268,25.4888,25.3826,25.418,83000.0
2006-06-28 10:10:00,28.71,28.85,28.68,28.81,87200.0,25.4268,25.5508,25.4003,25.5154,87200.0
2006-06-28 10:20:00,28.82,28.83,28.75,28.82,75200.0,25.5243,25.5331,25.4623,25.5243,75200.0
2006-06-28 10:30:00,28.82,28.84,28.75,28.83,92400.0,25.5243,25.542,25.4623,25.5331,92400.0
2006-06-28 10:40:00,28.83,28.84,28.77,28.8,72600.0,25.5331,25.542,25.48,25.5065,72600.0
2006-06-28 10:50:00,28.8,28.83,28.75,28.81,178200.0,25.5065,25.5331,25.4623,25.5154,178200.0
2006-06-28 11:00:00,28.8,28.83,28.78,28.82,98000.0,25.5065,25.5331,25.4888,25.5243,98000.0
2006-06-28 11:10:00,28.81,28.87,28.78,28.8,70200.0,25.5154,25.5685,25.4888,25.5065,70200.0
2006-06-28 11:20:00,28.82,28.84,28.78,28.79,34800.0,25.5243,25.542,25.4888,25.4977,34800.0
2006-06-28 11:30:00,28.8,28.86,28.77,28.86,64800.0,25.5065,25.5597,25.48,25.5597,64800.0
2006-06-28 11:40:00,28.85,28.93,28.85,28.89,112000.0,25.5508,25.6217,25.5508,25.5863,112000.0
2006-06-28 11:50:00,28.9,28.99,28.9,28.99,62000.0,25.5951,25.6748,25.5951,25.6748,62000.0
2006-06-28 12:00:00,28.98,29.11,28.98,29.11,117000.0,25.666,25.7811,25.666,25.7811,117000.0
2006-06-28 12:10:00,29.1,29.18,29.1,29.15,113200.0,25.7722,25.8431,25.7722,25.8165,113200.0
2006-06-28 12:20:00,29.15,29.16,29.11,29.11,69000.0,25.8165,25.8254,25.7811,25.7811,69000.0
2006-06-28 12:30:00,29.11,29.18,29.11,29.13,65600.0,25.7811,25.8431,25.7811,25.7988,65600.0
2006-06-28 12:40:00,29.13,29.16,29.11,29.13,51600.0,25.7988,25.8254,25.7811,25.7988,51600.0
2006-06-28 12:50:00,29.13,29.18,29.13,29.16,53400.0,25.7988,25.8431,25.7988,25.8254,53400.0
2006-06-28 13:00:00,29.17,29.19,29.16,29.18,64600.0,25.8342,25.852,25.8254,25.8431,64600.0
2006-06-28 13:10:00,29.18,29.25,29.18,29.24,74000.0,25.8431,25.9051,25.8431,25.8962,74000.0
2006-06-28 13:20:00,29.24,29.27,29.22,29.26,100800.0,25.8962,25.9228,25.8785,25.9139,100800.0
2006-06-28 13:30:00,29.26,29.35,29.24,29.34,163200.0,25.9139,25.9937,25.8962,25.9848,163200.0
2006-06-28 13:40:00,29.34,29.36,29.32,29.33,131800.0,25.9848,26.0025,25.9671,25.9759,131800.0
2006-06-28 13:50:00,29.33,29.34,29.29,29.33,140400.0,25.9759,25.9848,25.9405,25.9759,140400.0
2006-06-28 14:00:00,29.33,29.35,29.31,29.33,272400.0,25.9759,25.9937,25.9582,25.9759,272400.0
2006-06-28 14:10:00,29.32,29.36,29.27,29.33,163200.0,25.9671,26.0025,25.9228,25.9759,163200.0
2006-06-28 14:20:00,29.32,29.34,29.27,29.34,170400.0,25.9671,25.9848,25.9228,25.9848,170400.0
2006-06-28 14:30:00,29.33,29.43,29.33,29.37,135600.0,25.9759,26.0645,25.9759,26.0114,135600.0
2006-06-28 14:40:00,29.39,29.49,29.36,29.47,213200.0,26.0291,26.1176,26.0025,26.0999,213200.0
2006-06-28 14:50:00,29.48,29.5,29.47,29.48,120400.0,26.1088,26.1265,26.0999,26.1088,120400.0
2006-06-28 15:00:00,29.48,29.5,29.47,29.49,76800.0,26.1088,26.1265,26.0999,26.1176,76800.0
2006-06-28 15:10:00,29.49,29.6,29.47,29.59,263200.0,26.1176,26.2151,26.0999,26.2062,263200.0
2006-06-28 15:20:00,29.59,29.59,29.54,29.56,160200.0,26.2062,26.2062,26.1619,26.1796,160200.0
2006-06-28 15:30:00,29.56,29.61,29.53,29.53,149400.0,26.1796,26.2239,26.1531,26.1531,149400.0
2006-06-28 15:40:00,29.53,29.58,29.43,29.56,256600.0,26.1531,26.1974,26.0645,26.1796,256600.0
2006-06-28 15:50:00,29.56,29.59,29.48,29.59,218200.0,26.1796,26.2062,26.1088,26.2062,218200.0
2006-06-29 09:30:00,29.65,29.9,29.65,29.89,221800.0,26.2593,26.4808,26.2593,26.4719,221800.0
2006-06-29 09:40:00,29.88,29.98,29.84,29.97,184400.0,26.463,26.5516,26.4276,26.5428,184400.0
2006-06-29 09:50:00,29.93,29.97,29.88,29.96,83400.0,26.5073,26.5428,26.463,26.5339,83400.0
2006-06-29 10:00:00,29.96,29.98,29.85,29.93,243000.0,26.5339,26.5516,26.4365,26.5073,243000.0
2006-06-29 10:10:00,29.91,29.92,29.84,29.84,108800.0,26.4896,26.4985,26.4276,26.4276,108800.0
2006-06-29 10:20:00,29.85,29.86,29.8,29.81,79400.0,26.4365,26.4453,26.3922,26.4011,79400.0
2006-06-29 10:30:00,29.82,29.84,29.77,29.81,88400.0,26.4099,26.4276,26.3656,26.4011,88400.0
2006-06-29 10:40:00,29.81,29.82,29.75,29.78,85400.0,26.4011,26.4099,26.3479,26.3745,85400.0
2006-06-29 10:50:00,29.77,29.77,29.7,29.72,65200.0,26.3656,26.3656,26.3036,26.3213,65200.0
2006-06-29 11:00:00,29.72,29.79,29.72,29.78,77200.0,26.3213,26.3833,26.3213,26.3745,77200.0
2006-06-29 11:10:00,29.77,29.79,29.68,29.68,56000.0,26.3656,26.3833,26.2859,26.2859,56000.0
2006-06-29 11:20:00,29.68,29.68,29.61,29.62,85200.0,26.2859,26.2859,26.2239,26.2328,85200.0
2006-06-29 11:30:00,29.62,29.64,29.44,29.45,186400.0,26.2328,26.2505,26.0734,26.0822,186400.0
2006-06-29 11:40:00,29.45,29.54,29.45,29.53,84600.0,26.0822,26.1619,26.0822,26.1531,84600.0
2006-06-29 11:50:00,29.54,29.58,29.5,29.5,69400.0,26.1619,26.1974,26.1265,26.1265,69400.0
2006-06-29 12:00:00,29.5,29.52,29.41,29.43,103400.0,26.1265,26.1442,26.0468,26.0645,103400.0
2006-06-29 12:10:00,29.43,29.49,29.39,29.48,45400.0,26.0645,26.1176,26.0291,26.1088,45400.0
2006-06-29 12:20:00,29.47,29.49,29.45,29.45,42800.0,26.0999,26.1176,26.0822,26.0822,42800.0
2006-06-29 12:30:00,29.44,29.46,29.38,29.38,49800.0,26.0734,26.0911,26.0202,26.0202,49800.0
2006-06-29 12:40:00,29.38,29.42,29.36,29.36,42800.0,26.0202,26.0556,26.0025,26.0025,42800.0
2006-06-29 12:50:00,29.36,29.38,29.29,29.3,77600.0,26.0025,26.0202,25.9405,25.9494,77600.0
2006-06-29 13:00:00,29.31,29.36,29.29,29.35,46800.0,25.9582,26.0025,25.9405,25.9937,46800.0
2006-06-29 13:10:00,29.35,29.4,29.34,29.36,19000.0,25.9937,26.0379,25.9848,26.0025,19000.0
2006-06-29 13:20:00,29.37,29.41,29.36,29.38,26800.0,26.0114,26.0468,26.0025,26.0202,26800.0
2006-06-29 13:30:00,29.38,29.4,29.36,29.36,20400.0,26.0202,26.0379,26.0025,26.0025,20400.0
2006-06-29 13:40:00,29.37,29.37,29.32,29.35,36200.0,26.0114,26.0114,25.9671,25.9937,36200.0
2006-06-29 13:50:00,29.34,29.37,29.34,29.36,63000.0,25.9848,26.0114,25.9848,26.0025,63000.0
2006-06-29 14:00:00,29.36,29.48,29.36,29.47,80600.0,26.0025,26.1088,26.0025,26.0999,80600.0
2006-06-29 14:10:00,29.45,29.66,29.39,29.65,142200.0,26.0822,26.2682,26.0291,26.2593,142200.0
2006-06-29 14:20:00,29.63,29.95,29.63,29.69,236800.0,26.2416,26.525,26.2416,26.2948,236800.0
2006-06-29 14:30:00,29.67,29.71,29.55,29.7,138600.0,26.2771,26.3125,26.1708,26.3036,138600.0
2006-06-29 14:40:00,29.68,29.78,29.64,29.78,130600.0,26.2859,26.3745,26.2505,26.3745,130600.0
2006-06-29 14:50:00,29.78,29.97,29.75,29.93,122000.0,26.3745,26.5428,26.3479,26.5073,122000.0
2006-06-29 15:00:00,29.93,29.97,29.9,29.97,95400.0,26.5073,26.5428,26.4808,26.5428,95400.0
2006-06-29 15:10:00,29.98,30.0,29.89,29.98,141400.0,26.5516,26.5693,26.4719,26.5516,141400.0
2006-06-29 15:20:00,29.96,30.0,29.84,30.0,217800.0,26.5339,26.5693,26.4276,26.5693,217800.0
2006-06-29 15:30:00,29.99,30.01,29.93,29.93,194200.0,26.5605,26.5782,26.5073,26.5073,194200.0
2006-06-29 15:40:00,29.93,30.0,29.86,29.95,256400.0,26.5073,26.5693,26.4453,26.525,256400.0
2006-06-29 15:50:00,29.95,30.05,29.93,30.04,290800.0,26.525,26.6136,26.5073,26.6047,290800.0
2006-06-30 09:30:00,29.82,30.0,29.75,29.98,253400.0,26.4099,26.5693,26.3479,26.5516,253400.0
2006-06-30 09:40:00,29.98,30.0,29.93,29.98,151600.0,26.5516,26.5693,26.5073,26.5516,151600.0
2006-06-30 09:50:00,29.97,29.97,29.75,29.77,118800.0,26.5428,26.5428,26.3479,26.3656,118800.0
2006-06-30 10:00:00,29.77,29.81,29.69,29.71,108800.0,26.3656,26.4011,26.2948,26.3125,108800.0
2006-06-30 10:10:00,29.71,29.78,29.69,29.71,92000.0,26.3125,26.3745,26.2948,26.3125,92000.0
2006-06-30 10:20:00,29.72,29.77,29.65,29.77,55200.0,26.3213,26.3656,26.2593,26.3656,55200.0
2006-06-30 10:30:00,29.78,29.83,29.75,29.82,53400.0,26.3745,26.4188,26.3479,26.4099,53400.0
2006-06-30 10:40:00,29.82,29.83,29.68,29.7,69000.0,26.4099,26.4188,26.2859,26.3036,69000.0
2006-06-30 10:50:00,29.7,29.87,29.7,29.85,59600.0,26.3036,26.4542,26.3036,26.4365,59600.0
2006-06-30 11:00:00,29.86,29.95,29.84,29.9,46400.0,26.4453,26.525,26.4276,26.4808,46400.0
2006-06-30 11:10:00,29.89,29.95,29.86,29.93,36200.0,26.4719,26.525,26.4453,26.5073,36200.0
2006-06-30 11:20:00,29.94,29.97,29.91,29.92,45600.0,26.5162,26.5428,26.4896,26.4985,45600.0
2006-06-30 11:30:00,29.92,29.95,29.9,29.95,37200.0,26.4985,26.525,26.4808,26.525,37200.0
2006-06-30 11:40:00,29.95,29.98,29.92,29.93,43600.0,26.525,26.5516,26.4985,26.5073,43600.0
2006-06-30 11:50:00,29.93,29.98,29.87,29.93,41400.0,26.5073,26.5516,26.4542,26.5073,41400.0
2006-06-30 12:00:00,29.93,29.96,29.92,29.96,23200.0,26.5073,26.5339,26.4985,26.5339,23200.0
2006-06-30 12:10:00,29.96,29.97,29.91,29.92,21600.0,26.5339,26.5428,26.4896,26.4985,21600.0
2006-06-30 12:20:00,29.92,29.93,29.9,29.92,31000.0,26.4985,26.5073,26.4808,26.4985,31000.0
2006-06-30 12:30:00,29.91,29.91,29.87,29.88,22800.0,26.4896,26.4896,26.4542,26.463,22800.0
2006-06-30 12:40:00,29.88,29.93,29.86,29.88,39000.0,26.463,26.5073,26.4453,26.463,39000.0
2006-06-30 12:50:00,29.86,29.91,29.85,29.87,38400.0,26.4453,26.4896,26.4365,26.4542,38400.0
2006-06-30 13:00:00,29.88,29.93,29.88,29.92,44400.0,26.463,26.5073,26.463,26.4985,44400.0
2006-06-30 13:10:00,29.91,29.95,29.89,29.9,26800.0,26.4896,26.525,26.4719,26.4808,26800.0
2006-06-30 13:20:00,29.9,29.95,29.89,29.95,21400.0,26.4808,26.525,26.4719,26.525,21400.0
2006-06-30 13:30:00,29.95,29.99,29.91,29.99,42600.0,26.525,26.5605,26.4896,26.5605,42600.0
2006-06-30 13:40:00,29.99,30.05,29.99,30.03,79400.0,26.5605,26.6136,26.5605,26.5959,79400.0
2006-06-30 13:50:00,30.02,30.03,30.0,30.02,41200.0,26.587,26.5959,26.5693,26.587,41200.0
2006-06-30 14:00:00,30.02,30.13,30.01,30.13,148000.0,26.587,26.6845,26.5782,26.6845,148000.0
2006-06-30 14:10:00,30.13,30.2,30.11,30.17,69600.0,26.6845,26.7465,26.6667,26.7199,69600.0
2006-06-30 14:20:00,30.16,30.23,30.16,30.22,118400.0,26.711,26.773,26.711,26.7642,118400.0
2006-06-30 14:30:00,30.22,30.27,30.21,30.26,95800.0,26.7642,26.8084,26.7553,26.7996,95800.0
2006-06-30 14:40:00,30.26,30.32,30.25,30.31,53400.0,26.7996,26.8527,26.7907,26.8439,53400.0
2006-06-30 14:50:00,30.31,30.37,30.28,30.37,88800.0,26.8439,26.897,26.8173,26.897,88800.0
2006-06-30 15:00:00,30.37,30.45,30.34,30.34,177200.0,26.897,26.9679,26.8704,26.8704,177200.0
2006-06-30 15:10:00,30.34,30.47,30.3,30.43,161200.0,26.8704,26.9856,26.835,26.9501,161200.0
2006-06-30 15:20:00,30.43,30.5,30.38,30.39,205800.0,26.9501,27.0121,26.9059,26.9147,205800.0
2006-06-30 15:30:00,30.39,30.43,30.23,30.23,120200.0,26.9147,26.9501,26.773,26.773,120200.0
2006-06-30 15:40:00,30.23,30.27,30.14,30.25,152200.0,26.773,26.8084,26.6933,26.7907,152200.0
2006-06-30 15:50:00,30.27,30.28,30.13,30.21,466400.0,26.8084,26.8173,26.6845,26.7553,466400.0
2006-07-03 09:30:00,30.27,30.37,30.2,30.35,130200.0,26.8084,26.897,26.7465,26.8793,130200.0
2006-07-03 09:40:00,30.35,30.35,30.25,30.25,139200.0,26.8793,26.8793,26.7907,26.7907,139200.0
2006-07-03 09:50:00,30.25,30.27,30.16,30.18,209200.0,26.7907,26.8084,26.711,26.7287,209200.0
2006-07-03 10:00:00,30.18,30.18,30.08,30.15,77200.0,26.7287,26.7287,26.6402,26.7022,77200.0
2006-07-03 10:10:00,30.15,30.21,30.15,30.21,104200.0,26.7022,26.7553,26.7022,26.7553,104200.0
2006-07-03 10:20:00,30.21,30.21,30.17,30.17,98800.0,26.7553,26.7553,26.7199,26.7199,98800.0
2006-07-03 10:30:00,30.18,30.2,30.16,30.17,34200.0,26.7287,26.7465,26.711,26.7199,34200.0
2006-07-03 10:40:00,30.17,30.18,30.15,30.15,79000.0,26.7199,26.7287,26.7022,26.7022,79000.0
2006-07-03 10:50:00,30.15,30.15,30.11,30.11,96800.0,26.7022,26.7022,26.6667,26.6667,96800.0
2006-07-03 11:00:00,30.11,30.13,30.08,30.09,79400.0,26.6667,26.6845,26.6402,26.649,79400.0
2006-07-03 11:10:00,30.09,30.1,30.05,30.07,55800.0,26.649,26.6579,26.6136,26.6313,55800.0
2006-07-03 11:20:00,30.08,30.11,30.07,30.1,50600.0,26.6402,26.6667,26.6313,26.6579,50600.0
2006-07-03 11:30:00,30.1,30.1,30.05,30.05,60200.0,26.6579,26.6579,26.6136,26.6136,60200.0
2006-07-03 11:40:00,30.05,30.05,29.95,29.96,72400.0,26.6136,26.6136,26.525,26.5339,72400.0
2006-07-03 11:50:00,29.96,29.99,29.96,29.98,34000.0,26.5339,26.5605,26.5339,26.5516,34000.0
2006-07-03 12:00:00,29.98,30.03,29.98,30.0,101000.0,26.5516,26.5959,26.5516,26.5693,101000.0
2006-07-03 12:10:00,30.0,30.06,30.0,30.05,31800.0,26.5693,26.6225,26.5693,26.6136,31800.0
2006-07-03 12:20:00,30.05,30.05,30.05,30.05,28600.0,26.6136,26.6136,26.6136,26.6136,28600.0
2006-07-03 12:30:00,30.05,30.08,30.05,30.05,79800.0,26.6136,26.6402,26.6136,26.6136,79800.0
2006-07-03 12:40:00,30.05,30.1,30.05,30.09,116000.0,26.6136,26.6579,26.6136,26.649,116000.0
2006-07-03 12:50:00,30.09,30.13,30.08,30.13,109600.0,26.649,26.6845,26.6402,26.6845,109600.0
2006-07-05 09:30:00,29.95,29.98,29.76,29.92,197600.0,26.525,26.5516,26.3568,26.4985,197600.0
2006-07-05 09:40:00,29.92,29.95,29.81,29.84,74200.0,26.4985,26.525,26.4011,26.4276,74200.0
2006-07-05 09:50:00,29.84,29.88,29.75,29.85,98400.0,26.4276,26.463,26.3479,26.4365,98400.0
2006-07-05 10:00:00,29.85,29.88,29.71,29.77,82400.0,26.4365,26.463,26.3125,26.3656,82400.0
2006-07-05 10:10:00,29.77,29.86,29.75,29.85,48000.0,26.3656,26.4453,26.3479,26.4365,48000.0
2006-07-05 10:20:00,29.86,29.92,29.84,29.86,43200.0,26.4453,26.4985,26.4276,26.4453,43200.0
2006-07-05 10:30:00,29.87,29.93,29.85,29.88,42600.0,26.4542,26.5073,26.4365,26.463,42600.0
2006-07-05 10:40:00,29.89,29.96,29.85,29.9,58000.0,26.4719,26.5339,26.4365,26.4808,58000.0
2006-07-05 10:50:00,29.88,29.89,29.76,29.79,47000.0,26.463,26.4719,26.3568,26.3833,47000.0
2006-07-05 11:00:00,29.78,29.8,29.72,29.74,76000.0,26.3745,26.3922,26.3213,26.3391,76000.0
2006-07-05 11:10:00,29.74,29.79,29.74,29.76,121200.0,26.3391,26.3833,26.3391,26.3568,121200.0
2006-07-05 11:20:00,29.76,29.83,29.75,29.8,82000.0,26.3568,26.4188,26.3479,26.3922,82000.0
2006-07-05 11:30:00,29.8,29.85,29.77,29.82,64800.0,26.3922,26.4365,26.3656,26.4099,64800.0
2006-07-05 11:40:00,29.83,29.86,29.8,29.82,62400.0,26.4188,26.4453,26.3922,26.4099,62400.0
2006-07-05 11:50:00,29.83,29.92,29.83,29.89,50000.0,26.4188,26.4985,26.4188,26.4719,50000.0
2006-07-05 12:00:00,29.89,29.93,29.85,29.89,54400.0,26.4719,26.5073,26.4365,26.4719,54400.0
2006-07-05 12:10:00,29.88,29.91,29.82,29.88,62800.0,26.463,26.4896,26.4099,26.463,62800.0
2006-07-05 12:20:00,29.88,29.98,29.85,29.98,58400.0,26.463,26.5516,26.4365,26.5516,58400.0
2006-07-05 12:30:00,29.98,30.07,29.96,30.06,75200.0,26.5516,26.6313,26.5339,26.6225,75200.0
2006-07-05 12:40:00,30.05,30.19,30.05,30.17,61400.0,26.6136,26.7376,26.6136,26.7199,61400.0
2006-07-05 12:50:00,30.17,30.18,30.13,30.14,42400.0,26.7199,26.7287,26.6845,26.6933,42400.0
2006-07-05 13:00:00,30.14,30.15,30.1,30.1,48000.0,26.6933,26.7022,26.6579,26.6579,48000.0
2006-07-05 13:10:00,30.1,30.24,30.1,30.22,43200.0,26.6579,26.7819,26.6579,26.7642,43200.0
2006-07-05 13:20:00,30.22,30.25,30.16,30.16,61600.0,26.7642,26.7907,26.711,26.711,61600.0
2006-07-05 13:30:00,30.16,30.18,30.14,30.15,29000.0,26.711,26.7287,26.6933,26.7022,29000.0
2006-07-05 13:40:00,30.13,30.14,30.08,30.1,37600.0,26.6845,26.6933,26.6402,26.6579,37600.0
2006-07-05 13:50:00,30.1,30.1,30.05,30.08,34400.0,26.6579,26.6579,26.6136,26.6402,34400.0
2006-07-05 14:00:00,30.07,30.1,30.06,30.09,28200.0,26.6313,26.6579,26.6225,26.649,28200.0
2006-07-05 14:10:00,30.09,30.09,30.02,30.03,26000.0,26.649,26.649,26.587,26.5959,26000.0
2006-07-05 14:20:00,30.03,30.07,30.03,30.06,60400.0,26.5959,26.6313,26.5959,26.6225,60400.0
2006-07-05 14:30:00,30.07,30.13,30.06,30.09,180600.0,26.6313,26.6845,26.6225,26.649,180600.0
2006-07-05 14:40:00,30.1,30.25,30.1,30.2,129800.0,26.6579,26.7907,26.6579,26.7465,129800.0
2006-07-05 14:50:00,30.21,30.28,30.18,30.25,116200.0,26.7553,26.8173,26.7287,26.7907,116200.0
2006-07-05 15:00:00,30.24,30.25,30.15,30.2,120000.0,26.7819,26.7907,26.7022,26.7465,120000.0
2006-07-05 15:10:00,30.2,30.21,30.16,30.18,62800.0,26.7465,26.7553,26.711,26.7287,62800.0
2006-07-05 15:20:00,30.18,30.18,30.13,30.15,55400.0,26.7287,26.7287,26.6845,26.7022,55400.0
2006-07-05 15:30:00,30.15,30.21,30.13,30.18,135600.0,26.7022,26.7553,26.6845,26.7287,135600.0
2006-07-05 15:40:00,30.18,30.23,30.13,30.18,232000.0,26.7287,26.773,26.6845,26.7287,232000.0
2006-07-05 15:50:00,30.18,30.21,30.12,30.21,248000.0,26.7287,26.7553,26.6756,26.7553,248000.0
2006-07-06 09:30:00,30.27,30.46,30.26,30.29,102800.0,26.8084,26.9767,26.7996,26.8262,102800.0
2006-07-06 09:40:00,30.29,30.34,29.99,30.1,84000.0,26.8262,26.8704,26.5605,26.6579,84000.0
2006-07-06 09:50:00,30.1,30.26,30.1,30.25,38000.0,26.6579,26.7996,26.6579,26.7907,38000.0
2006-07-06 10:00:00,30.26,30.29,30.22,30.24,66000.0,26.7996,26.8262,26.7642,26.7819,66000.0
2006-07-06 10:10:00,30.24,30.25,30.16,30.23,47600.0,26.7819,26.7907,26.711,26.773,47600.0
2006-07-06 10:20:00,30.22,30.31,30.18,30.3,70000.0,26.7642,26.8439,26.7287,26.835,70000.0
2006-07-06 10:30:00,30.3,30.33,30.23,30.28,38200.0,26.835,26.8616,26.773,26.8173,38200.0
2006-07-06 10:40:00,30.28,30.29,30.17,30.2,39200.0,26.8173,26.8262,26.7199,26.7465,39200.0
2006-07-06 10:50:00,30.2,30.2,30.05,30.08,127000.0,26.7465,26.7465,26.6136,26.6402,127000.0
2006-07-06 11:00:00,30.08,30.08,30.01,30.06,78000.0,26.6402,26.6402,26.5782,26.6225,78000.0
2006-07-06 11:10:00,30.07,30.25,30.06,30.1,160600.0,26.6313,26.7907,26.6225,26.6579,160600.0
2006-07-06 11:20:00,30.11,30.13,30.1,30.13,59600.0,26.6667,26.6845,26.6579,26.6845,59600.0
2006-07-06 11:30:00,30.13,30.13,30.06,30.06,34200.0,26.6845,26.6845,26.6225,26.6225,34200.0
2006-07-06 11:40:00,30.06,30.13,30.06,30.09,27800.0,26.6225,26.6845,26.6225,26.649,27800.0
2006-07-06 11:50:00,30.09,30.09,30.05,30.06,41200.0,26.649,26.649,26.6136,26.6225,41200.0
2006-07-06 12:00:00,30.07,30.08,30.06,30.08,26600.0,26.6313,26.6402,26.6225,26.6402,26600.0
2006-07-06 12:10:00,30.08,30.1,30.03,30.05,55800.0,26.6402,26.6579,26.5959,26.6136,55800.0
2006-07-06 12:20:00,30.05,30.07,30.04,30.05,44600.0,26.6136,26.6313,26.6047,26.6136,44600.0
2006-07-06 12:30:00,30.06,30.06,30.01,30.02,22600.0,26.6225,26.6225,26.5782,26.587,22600.0
2006-07-06 12:40:00,30.03,30.03,29.95,29.96,41400.0,26.5959,26.5959,26.525,26.5339,41400.0
2006-07-06 12:50:00,29.97,30.07,29.95,30.04,83400.0,26.5428,26.6313,26.525,26.6047,83400.0
2006-07-06 13:00:00,30.04,30.04,30.0,30.04,41800.0,26.6047,26.6047,26.5693,26.6047,41800.0
2006-07-06 13:10:00,30.04,30.05,29.99,30.0,51400.0,26.6047,26.6136,26.5605,26.5693,51400.0
2006-07-06 13:20:00,30.0,30.01,29.93,29.95,56400.0,26.5693,26.5782,26.5073,26.525,56400.0
2006-07-06 13:30:00,29.96,30.0,29.93,30.0,44200.0,26.5339,26.5693,26.5073,26.5693,44200.0
2006-07-06 13:40:00,30.0,30.01,29.98,29.98,42400.0,26.5693,26.5782,26.5516,26.5516,42400.0
2006-07-06 13:50:00,29.98,29.99,29.96,29.97,31600.0,26.5516,26.5605,26.5339,26.5428,31600.0
2006-07-06 14:00:00,29.98,29.98,29.88,29.89,58000.0,26.5516,26.5516,26.463,26.4719,58000.0
2006-07-06 14:10:00,29.89,29.9,29.79,29.8,113400.0,26.4719,26.4808,26.3833,26.3922,113400.0
2006-07-06 14:20:00,29.8,29.86,29.8,29.83,123600.0,26.3922,26.4453,26.3922,26.4188,123600.0
2006-07-06 14:30:00,29.84,29.85,29.75,29.75,204800.0,26.4276,26.4365,26.3479,26.3479,204800.0
2006-07-06 14:40:00,29.75,29.76,29.59,29.59,188200.0,26.3479,26.3568,26.2062,26.2062,188200.0
2006-07-06 14:50:00,29.59,29.61,29.42,29.43,233200.0,26.2062,26.2239,26.0556,26.0645,233200.0
2006-07-06 15:00:00,29.42,29.61,29.4,29.6,135000.0,26.0556,26.2239,26.0379,26.2151,135000.0
2006-07-06 15:10:00,29.59,29.6,29.57,29.59,38400.0,26.2062,26.2151,26.1885,26.2062,38400.0
2006-07-06 15:20:00,29.59,29.71,29.59,29.67,70200.0,26.2062,26.3125,26.2062,26.2771,70200.0
2006-07-06 15:30:00,29.67,29.78,29.64,29.75,108200.0,26.2771,26.3745,26.2505,26.3479,108200.0
2006-07-06 15:40:00,29.74,29.86,29.74,29.83,113600.0,26.3391,26.4453,26.3391,26.4188,113600.0
2006-07-06 15:50:00,29.84,29.85,29.78,29.78,221800.0,26.4276,26.4365,26.3745,26.3745,221800.0
2006-07-07 09:30:00,29.72,29.92,29.52,29.72,125500.0,26.3213,26.4985,26.1442,26.3213,125500.0
2006-07-07 09:40:00,29.71,29.8,29.59,29.61,60800.0,26.3125,26.3922,26.2062,26.2239,60800.0
2006-07-07 09:50:00,29.61,29.71,29.58,29.71,40600.0,26.2239,26.3125,26.1974,26.3125,40600.0
2006-07-07 10:00:00,29.71,29.74,29.66,29.73,39500.0,26.3125,26.3391,26.2682,26.3302,39500.0
2006-07-07 10:10:00,29.75,29.88,29.73,29.73,34800.0,26.3479,26.463,26.3302,26.3302,34800.0
2006-07-07 10:20:00,29.73,29.79,29.7,29.71,26900.0,26.3302,26.3833,26.3036,26.3125,26900.0
2006-07-07 10:30:00,29.73,29.75,29.55,29.57,65400.0,26.3302,26.3479,26.1708,26.1885,65400.0
2006-07-07 10:40:00,29.58,29.61,29.55,29.6,33500.0,26.1974,26.2239,26.1708,26.2151,33500.0
2006-07-07 10:50:00,29.6,29.67,29.59,29.66,21300.0,26.2151,26.2771,26.2062,26.2682,21300.0
2006-07-07 11:00:00,29.66,29.73,29.6,29.62,41900.0,26.2682,26.3302,26.2151,26.2328,41900.0
2006-07-07 11:10:00,29.62,29.63,29.57,29.58,22400.0,26.2328,26.2416,26.1885,26.1974,22400.0
2006-07-07 11:20:00,29.58,29.59,29.55,29.55,25500.0,26.1974,26.2062,26.1708,26.1708,25500.0
2006-07-07 11:30:00,29.55,29.67,29.51,29.67,33300.0,26.1708,26.2771,26.1354,26.2771,33300.0
2006-07-07 11:40:00,29.66,29.7,29.62,29.63,36100.0,26.2682,26.3036,26.2328,26.2416,36100.0
2006-07-07 11:50:00,29.64,29.65,29.57,29.57,35300.0,26.2505,26.2593,26.1885,26.1885,35300.0
2006-07-07 12:00:00,29.57,29.62,29.57,29.61,18000.0,26.1885,26.2328,26.1885,26.2239,18000.0
2006-07-07 12:10:00,29.61,29.62,29.57,29.59,16400.0,26.2239,26.2328,26.1885,26.2062,16400.0
2006-07-07 12:20:00,29.59,29.65,29.59,29.64,17600.0,26.2062,26.2593,26.2062,26.2505,17600.0
2006-07-07 12:30:00,29.64,29.72,29.64,29.72,20500.0,26.2505,26.3213,26.2505,26.3213,20500.0
2006-07-07 12:40:00,29.71,29.76,29.7,29.71,34900.0,26.3125,26.3568,26.3036,26.3125,34900.0
2006-07-07 12:50:00,29.69,29.71,29.55,29.58,36400.0,26.2948,26.3125,26.1708,26.1974,36400.0
2006-07-07 13:00:00,29.57,29.62,29.56,29.57,25400.0,26.1885,26.2328,26.1796,26.1885,25400.0
2006-07-07 13:10:00,29.57,29.58,29.4,29.4,67400.0,26.1885,26.1974,26.0379,26.0379,67400.0
2006-07-07 13:20:00,29.41,29.46,29.4,29.46,20300.0,26.0468,26.0911,26.0379,26.0911,20300.0
2006-07-07 13:30:00,29.46,29.5,29.45,29.5,26900.0,26.0911,26.1265,26.0822,26.1265,26900.0
2006-07-07 13:40:00,29.49,29.51,29.49,29.5,30900.0,26.1176,26.1354,26.1176,26.1265,30900.0
2006-07-07 13:50:00,29.49,29.51,29.49,29.51,20600.0,26.1176,26.1354,26.1176,26.1354,20600.0
2006-07-07 14:00:00,29.51,29.55,29.46,29.48,35200.0,26.1354,26.1708,26.0911,26.1088,35200.0
2006-07-07 14:10:00,29.48,29.5,29.48,29.48,25900.0,26.1088,26.1265,26.1088,26.1088,25900.0
2006-07-07 14:20:00,29.49,29.51,29.45,29.48,154200.0,26.1176,26.1354,26.0822,26.1088,154200.0
2006-07-07 14:30:00,29.47,29.49,29.33,29.33,63300.0,26.0999,26.1176,25.9759,25.9759,63300.0
2006-07-07 14:40:00,29.32,29.33,29.17,29.18,77500.0,25.9671,25.9759,25.8342,25.8431,77500.0
2006-07-07 14:50:00,29.19,29.24,29.1,29.15,103600.0,25.852,25.8962,25.7722,25.8165,103600.0
2006-07-07 15:00:00,29.13,29.18,29.11,29.17,118600.0,25.7988,25.8431,25.7811,25.8342,118600.0
2006-07-07 15:10:00,29.17,29.23,29.13,29.23,73900.0,25.8342,25.8874,25.7988,25.8874,73900.0
2006-07-07 15:20:00,29.23,29.34,29.21,29.29,127700.0,25.8874,25.9848,25.8697,25.9405,127700.0
2006-07-07 15:30:00,29.29,29.31,29.24,29.27,141800.0,25.9405,25.9582,25.8962,25.9228,141800.0
2006-07-07 15:40:00,29.27,29.32,29.18,29.24,131900.0,25.9228,25.9671,25.8431,25.8962,131900.0
2006-07-07 15:50:00,29.24,29.29,29.21,29.23,278300.0,25.8962,25.9405,25.8697,25.8874,278300.0
2006-07-10 09:30:00,29.25,29.27,28.83,29.08,146200.0,25.9051,25.9228,25.5331,25.7545,146200.0
2006-07-10 09:40:00,29.08,29.1,28.96,29.0,94900.0,25.7545,25.7722,25.6483,25.6837,94900.0
2006-07-10 09:50:00,29.0,29.02,28.99,29.0,47200.0,25.6837,25.7014,25.6748,25.6837,47200.0
2006-07-10 10:00:00,28.99,29.05,28.99,29.0,164100.0,25.6748,25.728,25.6748,25.6837,164100.0
2006-07-10 10:10:00,29.0,29.01,28.99,29.0,96800.0,25.6837,25.6925,25.6748,25.6837,96800.0
2006-07-10 10:20:00,29.0,29.06,28.96,29.0,203600.0,25.6837,25.7368,25.6483,25.6837,203600.0
2006-07-10 10:30:00,29.04,29.15,29.0,29.14,83600.0,25.7191,25.8165,25.6837,25.8077,83600.0
2006-07-10 10:40:00,29.1,29.33,29.1,29.31,54100.0,25.7722,25.9759,25.7722,25.9582,54100.0
2006-07-10 10:50:00,29.31,29.53,29.31,29.53,63800.0,25.9582,26.1531,25.9582,26.1531,63800.0
2006-07-10 11:00:00,29.53,29.54,29.42,29.43,35900.0,26.1531,26.1619,26.0556,26.0645,35900.0
2006-07-10 11:10:00,29.44,29.45,29.43,29.44,35000.0,26.0734,26.0822,26.0645,26.0734,35000.0
2006-07-10 11:20:00,29.44,29.58,29.43,29.52,69200.0,26.0734,26.1974,26.0645,26.1442,69200.0
2006-07-10 11:30:00,29.51,29.54,29.45,29.48,165500.0,26.1354,26.1619,26.0822,26.1088,165500.0
2006-07-10 11:40:00,29.48,29.49,29.37,29.46,144700.0,26.1088,26.1176,26.0114,26.0911,144700.0
2006-07-10 11:50:00,29.46,29.55,29.45,29.55,41700.0,26.0911,26.1708,26.0822,26.1708,41700.0
2006-07-10 12:00:00,29.54,29.55,29.4,29.41,45500.0,26.1619,26.1708,26.0379,26.0468,45500.0
2006-07-10 12:10:00,29.41,29.43,29.32,29.36,54200.0,26.0468,26.0645,25.9671,26.0025,54200.0
2006-07-10 12:20:00,29.35,29.46,29.35,29.44,52300.0,25.9937,26.0911,25.9937,26.0734,52300.0
2006-07-10 12:30:00,29.43,29.45,29.35,29.4,56800.0,26.0645,26.0822,25.9937,26.0379,56800.0
2006-07-10 12:40:00,29.41,29.42,29.29,29.36,56000.0,26.0468,26.0556,25.9405,26.0025,56000.0
2006-07-10 12:50:00,29.37,29.41,29.35,29.38,37800.0,26.0114,26.0468,25.9937,26.0202,37800.0
2006-07-10 13:00:00,29.39,29.39,29.28,29.3,42300.0,26.0291,26.0291,25.9317,25.9494,42300.0
2006-07-10 13:10:00,29.3,29.35,29.3,29.35,49000.0,25.9494,25.9937,25.9494,25.9937,49000.0
2006-07-10 13:20:00,29.35,29.42,29.35,29.42,42600.0,25.9937,26.0556,25.9937,26.0556,42600.0
2006-07-10 13:30:00,29.4,29.42,29.32,29.34,50300.0,26.0379,26.0556,25.9671,25.9848,50300.0
2006-07-10 13:40:00,29.33,29.39,29.33,29.39,19200.0,25.9759,26.0291,25.9759,26.0291,19200.0
2006-07-10 13:50:00,29.4,29.4,29.36,29.38,69300.0,26.0379,26.0379,26.0025,26.0202,69300.0
2006-07-10 14:00:00,29.4,29.4,29.31,29.32,68800.0,26.0379,26.0379,25.9582,25.9671,68800.0
2006-07-10 14:10:00,29.32,29.33,29.26,29.28,33100.0,25.9671,25.9759,25.9139,25.9317,33100.0
2006-07-10 14:20:00,29.29,29.33,29.28,29.29,82300.0,25.9405,25.9759,25.9317,25.9405,82300.0
2006-07-10 14:30:00,29.28,29.29,29.2,29.23,62800.0,25.9317,25.9405,25.8608,25.8874,62800.0
2006-07-10 14:40:00,29.22,29.25,29.18,29.21,103600.0,25.8785,25.9051,25.8431,25.8697,103600.0
2006-07-10 14:50:00,29.21,29.21,29.11,29.14,53300.0,25.8697,25.8697,25.7811,25.8077,53300.0
2006-07-10 15:00:00,29.12,29.2,29.12,29.16,113200.0,25.79,25.8608,25.79,25.8254,113200.0
2006-07-10 15:10:00,29.16,29.27,29.16,29.22,73500.0,25.8254,25.9228,25.8254,25.8785,73500.0
2006-07-10 15:20:00,29.21,29.28,29.21,29.28,95500.0,25.8697,25.9317,25.8697,25.9317,95500.0
2006-07-10 15:30:00,29.27,29.31,29.24,29.25,100900.0,25.9228,25.9582,25.8962,25.9051,100900.0
2006-07-10 15:40:00,29.25,29.3,29.19,29.29,98900.0,25.9051,25.9494,25.852,25.9405,98900.0
2006-07-10 15:50:00,29.28,29.33,29.27,29.31,138800.0,25.9317,25.9759,25.9228,25.9582,138800.0
2006-07-11 09:30:00,29.34,29.45,28.86,29.1,116700.0,25.9848,26.0822,25.5597,25.7722,116700.0
2006-07-11 09:40:00,29.11,29.18,28.99,29.1,73400.0,25.7811,25.8431,25.6748,25.7722,73400.0
2006-07-11 09:50:00,29.1,29.2,28.99,29.06,55800.0,25.7722,25.8608,25.6748,25.7368,55800.0
2006-07-11 10:00:00,29.06,29.17,28.98,29.0,55300.0,25.7368,25.8342,25.666,25.6837,55300.0
2006-07-11 10:10:00,28.98,29.04,28.97,29.04,44800.0,25.666,25.7191,25.6571,25.7191,44800.0
2006-07-11 10:20:00,29.03,29.12,29.0,29.04,65400.0,25.7102,25.79,25.6837,25.7191,65400.0
2006-07-11 10:30:00,29.04,29.06,29.0,29.04,50900.0,25.7191,25.7368,25.6837,25.7191,50900.0
2006-07-11 10:40:00,29.04,29.04,29.0,29.03,34300.0,25.7191,25.7191,25.6837,25.7102,34300.0
2006-07-11 10:50:00,29.03,29.07,28.99,29.05,36700.0,25.7102,25.7457,25.6748,25.728,36700.0
2006-07-11 11:00:00,29.05,29.07,29.03,29.05,55100.0,25.728,25.7457,25.7102,25.728,55100.0
2006-07-11 11:10:00,29.06,29.07,29.03,29.05,30700.0,25.7368,25.7457,25.7102,25.728,30700.0
2006-07-11 11:20:00,29.06,29.08,29.05,29.07,54800.0,25.7368,25.7545,25.728,25.7457,54800.0
2006-07-11 11:30:00,29.07,29.2,29.07,29.19,55400.0,25.7457,25.8608,25.7457,25.852,55400.0
2006-07-11 11:40:00,29.18,29.3,29.17,29.27,33600.0,25.8431,25.9494,25.8342,25.9228,33600.0
2006-07-11 11:50:00,29.26,29.27,29.17,29.18,47900.0,25.9139,25.9228,25.8342,25.8431,47900.0
2006-07-11 12:00:00,29.17,29.18,29.13,29.14,30600.0,25.8342,25.8431,25.7988,25.8077,30600.0
2006-07-11 12:10:00,29.14,29.15,29.12,29.15,37100.0,25.8077,25.8165,25.79,25.8165,37100.0
2006-07-11 12:20:00,29.14,29.17,29.14,29.17,31100.0,25.8077,25.8342,25.8077,25.8342,31100.0
2006-07-11 12:30:00,29.16,29.17,29.16,29.17,23900.0,25.8254,25.8342,25.8254,25.8342,23900.0
2006-07-11 12:40:00,29.16,29.17,29.14,29.15,37300.0,25.8254,25.8342,25.8077,25.8165,37300.0
2006-07-11 12:50:00,29.15,29.15,29.14,29.14,30800.0,25.8165,25.8165,25.8077,25.8077,30800.0
2006-07-11 13:00:00,29.14,29.15,29.14,29.14,39000.0,25.8077,25.8165,25.8077,25.8077,39000.0
2006-07-11 13:10:00,29.14,29.15,29.14,29.15,30500.0,25.8077,25.8165,25.8077,25.8165,30500.0
2006-07-11 13:20:00,29.15,29.15,29.14,29.14,24200.0,25.8165,25.8165,25.8077,25.8077,24200.0
2006-07-11 13:30:00,29.15,29.15,29.14,29.14,31900.0,25.8165,25.8165,25.8077,25.8077,31900.0
2006-07-11 13:40:00,29.15,29.15,29.14,29.15,44300.0,25.8165,25.8165,25.8077,25.8165,44300.0
2006-07-11 13:50:00,29.16,29.25,29.16,29.24,101200.0,25.8254,25.9051,25.8254,25.8962,101200.0
2006-07-11 14:00:00,29.24,29.24,29.18,29.21,62100.0,25.8962,25.8962,25.8431,25.8697,62100.0
2006-07-11 14:10:00,29.21,29.35,29.2,29.34,61200.0,25.8697,25.9937,25.8608,25.9848,61200.0
2006-07-11 14:20:00,29.35,29.42,29.3,29.41,56500.0,25.9937,26.0556,25.9494,26.0468,56500.0
2006-07-11 14:30:00,29.4,29.41,29.14,29.38,61400.0,26.0379,26.0468,25.8077,26.0202,61400.0
2006-07-11 14:40:00,29.38,29.4,29.28,29.39,50300.0,26.0202,26.0379,25.9317,26.0291,50300.0
2006-07-11 14:50:00,29.39,29.42,29.37,29.37,40900.0,26.0291,26.0556,26.0114,26.0114,40900.0
2006-07-11 15:00:00,29.38,29.44,29.34,29.43,54700.0,26.0202,26.0734,25.9848,26.0645,54700.0
2006-07-11 15:10:00,29.43,29.59,29.43,29.58,105000.0,26.0645,26.2062,26.0645,26.1974,105000.0
2006-07-11 15:20:00,29.59,29.7,29.58,29.66,85300.0,26.2062,26.3036,26.1974,26.2682,85300.0
2006-07-11 15:30:00,29.66,29.68,29.66,29.66,64500.0,26.2682,26.2859,26.2682,26.2682,64500.0
2006-07-11 15:40:00,29.67,29.7,29.65,29.66,112700.0,26.2771,26.3036,26.2593,26.2682,112700.0
2006-07-11 15:50:00,29.67,29.69,29.65,29.67,106600.0,26.2771,26.2948,26.2593,26.2771,106600.0
2006-07-12 09:30:00,29.74,29.74,29.51,29.65,81300.0,26.3391,26.3391,26.1354,26.2593,81300.0
2006-07-12 09:40:00,29.65,29.69,29.6,29.62,85000.0,26.2593,26.2948,26.2151,26.2328,85000.0
2006-07-12 09:50:00,29.63,29.7,29.59,29.62,37900.0,26.2416,26.3036,26.2062,26.2328,37900.0
2006-07-12 10:00:00,29.62,29.64,29.59,29.61,34400.0,26.2328,26.2505,26.2062,26.2239,34400.0
2006-07-12 10:10:00,29.62,29.77,29.62,29.73,51000.0,26.2328,26.3656,26.2328,26.3302,51000.0
2006-07-12 10:20:00,29.73,29.74,29.69,29.72,30500.0,26.3302,26.3391,26.2948,26.3213,30500.0
2006-07-12 10:30:00,29.72,29.77,29.68,29.77,84100.0,26.3213,26.3656,26.2859,26.3656,84100.0
2006-07-12 10:40:00,29.76,29.83,29.75,29.83,43100.0,26.3568,26.4188,26.3479,26.4188,43100.0
2006-07-12 10:50:00,29.84,29.84,29.76,29.77,66700.0,26.4276,26.4276,26.3568,26.3656,66700.0
2006-07-12 11:00:00,29.78,29.85,29.77,29.85,44200.0,26.3745,26.4365,26.3656,26.4365,44200.0
2006-07-12 11:10:00,29.84,29.85,29.82,29.83,40200.0,26.4276,26.4365,26.4099,26.4188,40200.0
2006-07-12 11:20:00,29.82,29.84,29.81,29.81,37000.0,26.4099,26.4276,26.4011,26.4011,37000.0
2006-07-12 11:30:00,29.82,29.83,29.8,29.83,39200.0,26.4099,26.4188,26.3922,26.4188,39200.0
2006-07-12 11:40:00,29.83,29.92,29.81,29.91,40600.0,26.4188,26.4985,26.4011,26.4896,40600.0
2006-07-12 11:50:00,29.92,29.97,29.91,29.96,70400.0,26.4985,26.5428,26.4896,26.5339,70400.0
2006-07-12 12:00:00,29.96,29.97,29.94,29.95,34400.0,26.5339,26.5428,26.5162,26.525,34400.0
2006-07-12 12:10:00,29.95,29.96,29.82,29.82,33800.0,26.525,26.5339,26.4099,26.4099,33800.0
2006-07-12 12:20:00,29.82,29.82,29.62,29.64,40800.0,26.4099,26.4099,26.2328,26.2505,40800.0
2006-07-12 12:30:00,29.66,29.66,29.62,29.63,37900.0,26.2682,26.2682,26.2328,26.2416,37900.0
2006-07-12 12:40:00,29.63,29.64,29.6,29.64,50200.0,26.2416,26.2505,26.2151,26.2505,50200.0
2006-07-12 12:50:00,29.63,29.64,29.62,29.64,24700.0,26.2416,26.2505,26.2328,26.2505,24700.0
2006-07-12 13:00:00,29.63,29.64,29.47,29.49,91800.0,26.2416,26.2505,26.0999,26.1176,91800.0
2006-07-12 13:10:00,29.49,29.49,29.43,29.46,41400.0,26.1176,26.1176,26.0645,26.0911,41400.0
2006-07-12 13:20:00,29.46,29.46,29.39,29.44,66900.0,26.0911,26.0911,26.0291,26.0734,66900.0
2006-07-12 13:30:00,29.45,29.5,29.42,29.48,33500.0,26.0822,26.1265,26.0556,26.1088,33500.0
2006-07-12 13:40:00,29.49,29.54,29.49,29.51,47400.0,26.1176,26.1619,26.1176,26.1354,47400.0
2006-07-12 13:50:00,29.51,29.52,29.47,29.49,47500.0,26.1354,26.1442,26.0999,26.1176,47500.0
2006-07-12 14:00:00,29.48,29.52,29.48,29.52,51800.0,26.1088,26.1442,26.1088,26.1442,51800.0
2006-07-12 14:10:00,29.52,29.63,29.51,29.59,119800.0,26.1442,26.2416,26.1354,26.2062,119800.0
2006-07-12 14:20:00,29.59,29.62,29.47,29.54,71600.0,26.2062,26.2328,26.0999,26.1619,71600.0
2006-07-12 14:30:00,29.54,29.58,29.5,29.58,40900.0,26.1619,26.1974,26.1265,26.1974,40900.0
2006-07-12 14:40:00,29.58,29.6,29.4,29.41,63400.0,26.1974,26.2151,26.0379,26.0468,63400.0
2006-07-12 14:50:00,29.41,29.43,29.38,29.39,44600.0,26.0468,26.0645,26.0202,26.0291,44600.0
2006-07-12 15:00:00,29.39,29.49,29.39,29.49,44500.0,26.0291,26.1176,26.0291,26.1176,44500.0
2006-07-12 15:10:00,29.48,29.55,29.48,29.49,49800.0,26.1088,26.1708,26.1088,26.1176,49800.0
2006-07-12 15:20:00,29.5,29.64,29.49,29.63,60800.0,26.1265,26.2505,26.1176,26.2416,60800.0
2006-07-12 15:30:00,29.63,29.63,29.61,29.62,44200.0,26.2416,26.2416,26.2239,26.2328,44200.0
2006-07-12 15:40:00,29.62,29.63,29.58,29.59,68600.0,26.2328,26.2416,26.1974,26.2062,68600.0
2006-07-12 15:50:00,29.6,29.6,29.53,29.54,112600.0,26.2151,26.2151,26.1531,26.1619,112600.0
2006-07-13 09:30:00,29.6,29.6,29.05,29.12,89800.0,26.2151,26.2151,25.728,25.79,89800.0
2006-07-13 09:40:00,29.12,29.17,28.9,29.01,60000.0,25.79,25.8342,25.5951,25.6925,60000.0
2006-07-13 09:50:00,29.01,29.09,28.97,28.98,125100.0,25.6925,25.7634,25.6571,25.666,125100.0
2006-07-13 10:00:00,28.98,28.99,28.83,28.9,61700.0,25.666,25.6748,25.5331,25.5951,61700.0
2006-07-13 10:10:00,28.9,29.0,28.88,28.92,57500.0,25.5951,25.6837,25.5774,25.6128,57500.0
2006-07-13 10:20:00,28.9,29.0,28.82,28.97,73000.0,25.5951,25.6837,25.5243,25.6571,73000.0
2006-07-13 10:30:00,28.96,29.09,28.95,29.08,54200.0,25.6483,25.7634,25.6394,25.7545,54200.0
2006-07-13 10:40:00,29.07,29.15,29.04,29.13,44900.0,25.7457,25.8165,25.7191,25.7988,44900.0
2006-07-13 10:50:00,29.12,29.19,29.1,29.14,80000.0,25.79,25.852,25.7722,25.8077,80000.0
2006-07-13 11:00:00,29.12,29.18,29.12,29.15,65700.0,25.79,25.8431,25.79,25.8165,65700.0
2006-07-13 11:10:00,29.14,29.14,28.99,29.04,46800.0,25.8077,25.8077,25.6748,25.7191,46800.0
2006-07-13 11:20:00,29.02,29.05,29.01,29.04,57200.0,25.7014,25.728,25.6925,25.7191,57200.0
2006-07-13 11:30:00,29.03,29.08,28.98,29.07,66000.0,25.7102,25.7545,25.666,25.7457,66000.0
2006-07-13 11:40:00,29.07,29.08,28.9,28.93,89800.0,25.7457,25.7545,25.5951,25.6217,89800.0
2006-07-13 11:50:00,28.94,29.0,28.93,28.96,45000.0,25.6305,25.6837,25.6217,25.6483,45000.0
2006-07-13 12:00:00,28.95,29.0,28.94,29.0,36300.0,25.6394,25.6837,25.6305,25.6837,36300.0
2006-07-13 12:10:00,29.0,29.1,28.98,29.1,87300.0,25.6837,25.7722,25.666,25.7722,87300.0
2006-07-13 12:20:00,29.09,29.09,29.01,29.01,40200.0,25.7634,25.7634,25.6925,25.6925,40200.0
2006-07-13 12:30:00,29.02,29.07,28.99,29.02,40400.0,25.7014,25.7457,25.6748,25.7014,40400.0
2006-07-13 12:40:00,29.03,29.1,29.02,29.06,47100.0,25.7102,25.7722,25.7014,25.7368,47100.0
2006-07-13 12:50:00,29.05,29.07,28.98,29.01,52500.0,25.728,25.7457,25.666,25.6925,52500.0
2006-07-13 13:00:00,29.01,29.06,28.93,28.96,63300.0,25.6925,25.7368,25.6217,25.6483,63300.0
2006-07-13 13:10:00,28.95,29.0,28.92,29.0,25200.0,25.6394,25.6837,25.6128,25.6837,25200.0
2006-07-13 13:20:00,29.0,29.0,28.97,28.98,28200.0,25.6837,25.6837,25.6571,25.666,28200.0
2006-07-13 13:30:00,28.99,28.99,28.86,28.86,49300.0,25.6748,25.6748,25.5597,25.5597,49300.0
2006-07-13 13:40:00,28.87,28.89,28.81,28.88,32300.0,25.5685,25.5863,25.5154,25.5774,32300.0
2006-07-13 13:50:00,28.87,28.88,28.72,28.72,46500.0,25.5685,25.5774,25.4357,25.4357,46500.0
2006-07-13 14:00:00,28.72,28.75,28.66,28.72,56100.0,25.4357,25.4623,25.3826,25.4357,56100.0
2006-07-13 14:10:00,28.73,28.83,28.69,28.82,37400.0,25.4446,25.5331,25.4091,25.5243,37400.0
2006-07-13 14:20:00,28.82,28.92,28.81,28.91,34200.0,25.5243,25.6128,25.5154,25.604,34200.0
2006-07-13 14:30:00,28.9,28.93,28.83,28.85,35500.0,25.5951,25.6217,25.5331,25.5508,35500.0
2006-07-13 14:40:00,28.85,28.88,28.77,28.83,28900.0,25.5508,25.5774,25.48,25.5331,28900.0
2006-07-13 14:50:00,28.84,28.85,28.78,28.79,26600.0,25.542,25.5508,25.4888,25.4977,26600.0
2006-07-13 15:00:00,28.79,28.81,28.71,28.79,45600.0,25.4977,25.5154,25.4268,25.4977,45600.0
2006-07-13 15:10:00,28.8,28.81,28.73,28.74,48400.0,25.5065,25.5154,25.4446,25.4534,48400.0
2006-07-13 15:20:00,28.75,28.78,28.73,28.74,60700.0,25.4623,25.4888,25.4446,25.4534,60700.0
2006-07-13 15:30:00,28.75,28.81,28.69,28.7,128500.0,25.4623,25.5154,25.4091,25.418,128500.0
2006-07-13 15:40:00,28.71,28.78,28.67,28.75,103300.0,25.4268,25.4888,25.3914,25.4623,103300.0
2006-07-13 15:50:00,28.75,28.83,28.63,28.64,234200.0,25.4623,25.5331,25.356,25.3648,234200.0
2006-07-14 09:30:00,28.54,28.68,28.25,28.43,111100.0,25.2763,25.4003,25.0194,25.1789,111100.0
2006-07-14 09:40:00,28.44,28.65,28.36,28.6,49700.0,25.1877,25.3737,25.1169,25.3294,49700.0
2006-07-14 09:50:00,28.58,28.62,28.37,28.54,62100.0,25.3117,25.3471,25.1257,25.2763,62100.0
2006-07-14 10:00:00,28.56,28.65,28.54,28.63,46200.0,25.294,25.3737,25.2763,25.356,46200.0
2006-07-14 10:10:00,28.63,28.78,28.61,28.73,34900.0,25.356,25.4888,25.3383,25.4446,34900.0
2006-07-14 10:20:00,28.73,28.73,28.65,28.66,44100.0,25.4446,25.4446,25.3737,25.3826,44100.0
2006-07-14 10:30:00,28.66,28.66,28.6,28.62,27600.0,25.3826,25.3826,25.3294,25.3471,27600.0
2006-07-14 10:40:00,28.61,28.72,28.61,28.65,35800.0,25.3383,25.4357,25.3383,25.3737,35800.0
2006-07-14 10:50:00,28.63,28.65,28.42,28.48,32000.0,25.356,25.3737,25.17,25.2231,32000.0
2006-07-14 11:00:00,28.46,28.48,28.32,28.42,57400.0,25.2054,25.2231,25.0814,25.17,57400.0
2006-07-14 11:10:00,28.43,28.45,28.3,28.33,45400.0,25.1789,25.1966,25.0637,25.0903,45400.0
2006-07-14 11:20:00,28.34,28.48,28.25,28.29,48700.0,25.0992,25.2231,25.0194,25.0549,48700.0
2006-07-14 11:30:00,28.29,28.37,28.15,28.36,52600.0,25.0549,25.1257,24.9309,25.1169,52600.0
2006-07-14 11:40:00,28.36,28.36,28.16,28.2,94600.0,25.1169,25.1169,24.9397,24.9752,94600.0
2006-07-14 11:50:00,28.16,28.25,28.14,28.24,57000.0,24.9397,25.0194,24.922,25.0106,57000.0
2006-07-14 12:00:00,28.25,28.28,28.15,28.21,52500.0,25.0194,25.046,24.9309,24.984,52500.0
2006-07-14 12:10:00,28.21,28.28,28.17,28.28,27500.0,24.984,25.046,24.9486,25.046,27500.0
2006-07-14 12:20:00,28.25,28.32,28.22,28.24,30200.0,25.0194,25.0814,24.9929,25.0106,30200.0
2006-07-14 12:30:00,28.23,28.4,28.22,28.4,27200.0,25.0017,25.1523,24.9929,25.1523,27200.0
2006-07-14 12:40:00,28.4,28.53,28.39,28.53,23100.0,25.1523,25.2674,25.1434,25.2674,23100.0
2006-07-14 12:50:00,28.5,28.56,28.49,28.51,38300.0,25.2409,25.294,25.232,25.2497,38300.0
2006-07-14 13:00:00,28.54,28.54,28.36,28.37,43700.0,25.2763,25.2763,25.1169,25.1257,43700.0
2006-07-14 13:10:00,28.4,28.47,28.38,28.46,27000.0,25.1523,25.2143,25.1346,25.2054,27000.0
2006-07-14 13:20:00,28.46,28.54,28.43,28.53,19800.0,25.2054,25.2763,25.1789,25.2674,19800.0
2006-07-14 13:30:00,28.53,28.62,28.46,28.6,24200.0,25.2674,25.3471,25.2054,25.3294,24200.0
2006-07-14 13:40:00,28.61,28.61,28.44,28.48,26400.0,25.3383,25.3383,25.1877,25.2231,26400.0
2006-07-14 13:50:00,28.45,28.52,28.44,28.45,18500.0,25.1966,25.2586,25.1877,25.1966,18500.0
2006-07-14 14:00:00,28.45,28.45,28.33,28.34,34300.0,25.1966,25.1966,25.0903,25.0992,34300.0
2006-07-14 14:10:00,28.36,28.44,28.31,28.43,31800.0,25.1169,25.1877,25.0726,25.1789,31800.0
2006-07-14 14:20:00,28.43,28.44,28.29,28.32,34500.0,25.1789,25.1877,25.0549,25.0814,34500.0
2006-07-14 14:30:00,28.35,28.35,28.3,28.33,29200.0,25.108,25.108,25.0637,25.0903,29200.0
2006-07-14 14:40:00,28.33,28.36,28.28,28.35,50600.0,25.0903,25.1169,25.046,25.108,50600.0
2006-07-14 14:50:00,28.34,28.4,28.26,28.29,54800.0,25.0992,25.1523,25.0283,25.0549,54800.0
2006-07-14 15:00:00,28.3,28.42,28.3,28.4,49600.0,25.0637,25.17,25.0637,25.1523,49600.0
2006-07-14 15:10:00,28.39,28.42,28.35,28.39,22700.0,25.1434,25.17,25.108,25.1434,22700.0
2006-07-14 15:20:00,28.39,28.42,28.29,28.36,49400.0,25.1434,25.17,25.0549,25.1169,49400.0
2006-07-14 15:30:00,28.35,28.47,28.35,28.47,57000.0,25.108,25.2143,25.108,25.2143,57000.0
2006-07-14 15:40:00,28.49,28.58,28.41,28.51,73600.0,25.232,25.3117,25.1611,25.2497,73600.0
2006-07-14 15:50:00,28.51,28.59,28.42,28.42,166800.0,25.2497,25.3206,25.17,25.17,166800.0
2006-07-17 09:30:00,28.53,28.69,28.35,28.41,62200.0,25.2674,25.4091,25.108,25.1611,62200.0
2006-07-17 09:40:00,28.42,28.49,28.15,28.22,51400.0,25.17,25.232,24.9309,24.9929,51400.0
2006-07-17 09:50:00,28.21,28.36,28.19,28.31,49100.0,24.984,25.1169,24.9663,25.0726,49100.0
2006-07-17 10:00:00,28.31,28.5,28.28,28.49,78300.0,25.0726,25.2409,25.046,25.232,78300.0
2006-07-17 10:10:00,28.49,28.59,28.45,28.57,47100.0,25.232,25.3206,25.1966,25.3029,47100.0
2006-07-17 10:20:00,28.57,28.63,28.53,28.56,111800.0,25.3029,25.356,25.2674,25.294,111800.0
2006-07-17 10:30:00,28.55,28.57,28.45,28.46,74800.0,25.2851,25.3029,25.1966,25.2054,74800.0
2006-07-17 10:40:00,28.46,28.59,28.44,28.54,35100.0,25.2054,25.3206,25.1877,25.2763,35100.0
2006-07-17 10:50:00,28.56,28.74,28.55,28.69,72400.0,25.294,25.4534,25.2851,25.4091,72400.0
2006-07-17 11:00:00,28.69,28.73,28.65,28.68,19800.0,25.4091,25.4446,25.3737,25.4003,19800.0
2006-07-17 11:10:00,28.67,28.72,28.64,28.64,20900.0,25.3914,25.4357,25.3648,25.3648,20900.0
2006-07-17 11:20:00,28.64,28.67,28.5,28.55,31600.0,25.3648,25.3914,25.2409,25.2851,31600.0
2006-07-17 11:30:00,28.55,28.63,28.48,28.6,55600.0,25.2851,25.356,25.2231,25.3294,55600.0
2006-07-17 11:40:00,28.59,28.7,28.58,28.64,21100.0,25.3206,25.418,25.3117,25.3648,21100.0
2006-07-17 11:50:00,28.65,28.66,28.48,28.57,20100.0,25.3737,25.3826,25.2231,25.3029,20100.0
2006-07-17 12:00:00,28.56,28.61,28.56,28.57,30900.0,25.294,25.3383,25.294,25.3029,30900.0
2006-07-17 12:10:00,28.59,28.69,28.53,28.69,37500.0,25.3206,25.4091,25.2674,25.4091,37500.0
2006-07-17 12:20:00,28.68,28.74,28.68,28.7,27700.0,25.4003,25.4534,25.4003,25.418,27700.0
2006-07-17 12:30:00,28.71,28.75,28.7,28.73,23900.0,25.4268,25.4623,25.418,25.4446,23900.0
2006-07-17 12:40:00,28.73,28.77,28.62,28.63,35000.0,25.4446,25.48,25.3471,25.356,35000.0
2006-07-17 12:50:00,28.64,28.71,28.59,28.69,28400.0,25.3648,25.4268,25.3206,25.4091,28400.0
2006-07-17 13:00:00,28.69,28.73,28.59,28.62,32600.0,25.4091,25.4446,25.3206,25.3471,32600.0
2006-07-17 13:10:00,28.61,28.67,28.57,28.65,28000.0,25.3383,25.3914,25.3029,25.3737,28000.0
2006-07-17 13:20:00,28.67,28.76,28.65,28.66,37100.0,25.3914,25.4711,25.3737,25.3826,37100.0
2006-07-17 13:30:00,28.69,28.7,28.66,28.67,14900.0,25.4091,25.418,25.3826,25.3914,14900.0
2006-07-17 13:40:00,28.68,28.73,28.67,28.69,31300.0,25.4003,25.4446,25.3914,25.4091,31300.0
2006-07-17 13:50:00,28.69,28.71,28.68,28.69,18400.0,25.4091,25.4268,25.4003,25.4091,18400.0
2006-07-17 14:00:00,28.71,28.72,28.68,28.69,25100.0,25.4268,25.4357,25.4003,25.4091,25100.0
2006-07-17 14:10:00,28.69,28.71,28.66,28.69,34900.0,25.4091,25.4268,25.3826,25.4091,34900.0
2006-07-17 14:20:00,28.69,28.72,28.66,28.7,34400.0,25.4091,25.4357,25.3826,25.418,34400.0
2006-07-17 14:30:00,28.71,28.71,28.64,28.66,47800.0,25.4268,25.4268,25.3648,25.3826,47800.0
2006-07-17 14:40:00,28.66,28.67,28.61,28.61,54500.0,25.3826,25.3914,25.3383,25.3383,54500.0
2006-07-17 14:50:00,28.61,28.63,28.59,28.59,44600.0,25.3383,25.356,25.3206,25.3206,44600.0
2006-07-17 15:00:00,28.59,28.6,28.45,28.46,71300.0,25.3206,25.3294,25.1966,25.2054,71300.0
2006-07-17 15:10:00,28.47,28.55,28.46,28.55,48200.0,25.2143,25.2851,25.2054,25.2851,48200.0
2006-07-17 15:20:00,28.55,28.57,28.53,28.56,28900.0,25.2851,25.3029,25.2674,25.294,28900.0
2006-07-17 15:30:00,28.55,28.56,28.5,28.51,66800.0,25.2851,25.294,25.2409,25.2497,66800.0
2006-07-17 15:40:00,28.51,28.61,28.51,28.57,70500.0,25.2497,25.3383,25.2497,25.3029,70500.0
2006-07-17 15:50:00,28.57,28.64,28.56,28.62,203800.0,25.3029,25.3648,25.294,25.3471,203800.0
2006-07-18 09:30:00,28.72,29.13,28.67,28.83,71500.0,25.4357,25.7988,25.3914,25.5331,71500.0
2006-07-18 09:40:00,28.88,29.09,28.84,29.01,57900.0,25.5774,25.7634,25.542,25.6925,57900.0
2006-07-18 09:50:00,29.01,29.1,28.98,29.01,62200.0,25.6925,25.7722,25.666,25.6925,62200.0
2006-07-18 10:00:00,29.0,29.02,28.9,29.01,56800.0,25.6837,25.7014,25.5951,25.6925,56800.0
2006-07-18 10:10:00,29.01,29.03,28.84,28.84,44800.0,25.6925,25.7102,25.542,25.542,44800.0
2006-07-18 10:20:00,28.85,28.97,28.76,28.82,29600.0,25.5508,25.6571,25.4711,25.5243,29600.0
2006-07-18 10:30:00,28.8,28.81,28.66,28.75,55400.0,25.5065,25.5154,25.3826,25.4623,55400.0
2006-07-18 10:40:00,28.75,28.75,28.68,28.7,73000.0,25.4623,25.4623,25.4003,25.418,73000.0
2006-07-18 10:50:00,28.69,28.73,28.63,28.66,40200.0,25.4091,25.4446,25.356,25.3826,40200.0
2006-07-18 11:00:00,28.67,28.7,28.58,28.69,20500.0,25.3914,25.418,25.3117,25.4091,20500.0
2006-07-18 11:10:00,28.69,28.73,28.56,28.61,26900.0,25.4091,25.4446,25.294,25.3383,26900.0
2006-07-18 11:20:00,28.61,28.67,28.57,28.66,30900.0,25.3383,25.3914,25.3029,25.3826,30900.0
2006-07-18 11:30:00,28.67,28.74,28.66,28.74,33700.0,25.3914,25.4534,25.3826,25.4534,33700.0
2006-07-18 11:40:00,28.74,28.75,28.68,28.71,29500.0,25.4534,25.4623,25.4003,25.4268,29500.0
2006-07-18 11:50:00,28.72,28.75,28.7,28.71,33500.0,25.4357,25.4623,25.418,25.4268,33500.0
2006-07-18 12:00:00,28.72,28.73,28.66,28.66,15100.0,25.4357,25.4446,25.3826,25.3826,15100.0
2006-07-18 12:10:00,28.67,28.71,28.66,28.7,18400.0,25.3914,25.4268,25.3826,25.418,18400.0
2006-07-18 12:20:00,28.71,28.75,28.71,28.74,26000.0,25.4268,25.4623,25.4268,25.4534,26000.0
2006-07-18 12:30:00,28.74,28.74,28.65,28.69,22500.0,25.4534,25.4534,25.3737,25.4091,22500.0
2006-07-18 12:40:00,28.69,28.8,28.66,28.66,45200.0,25.4091,25.5065,25.3826,25.3826,45200.0
2006-07-18 12:50:00,28.65,28.68,28.51,28.53,43700.0,25.3737,25.4003,25.2497,25.2674,43700.0
2006-07-18 13:00:00,28.52,28.54,28.42,28.45,61400.0,25.2586,25.2763,25.17,25.1966,61400.0
2006-07-18 13:10:00,28.48,28.51,28.37,28.39,23200.0,25.2231,25.2497,25.1257,25.1434,23200.0
2006-07-18 13:20:00,28.38,28.51,28.33,28.5,30400.0,25.1346,25.2497,25.0903,25.2409,30400.0
2006-07-18 13:30:00,28.5,28.51,28.39,28.49,22800.0,25.2409,25.2497,25.1434,25.232,22800.0
2006-07-18 13:40:00,28.48,28.49,28.32,28.39,40400.0,25.2231,25.232,25.0814,25.1434,40400.0
2006-07-18 13:50:00,28.38,28.4,28.3,28.35,39400.0,25.1346,25.1523,25.0637,25.108,39400.0
2006-07-18 14:00:00,28.34,28.49,28.34,28.42,56900.0,25.0992,25.232,25.0992,25.17,56900.0
2006-07-18 14:10:00,28.41,28.46,28.33,28.39,32000.0,25.1611,25.2054,25.0903,25.1434,32000.0
2006-07-18 14:20:00,28.39,28.44,28.37,28.39,48500.0,25.1434,25.1877,25.1257,25.1434,48500.0
2006-07-18 14:30:00,28.39,28.5,28.36,28.5,50400.0,25.1434,25.2409,25.1169,25.2409,50400.0
2006-07-18 14:40:00,28.5,28.52,28.44,28.48,50100.0,25.2409,25.2586,25.1877,25.2231,50100.0
2006-07-18 14:50:00,28.49,28.52,28.43,28.47,42100.0,25.232,25.2586,25.1789,25.2143,42100.0
2006-07-18 15:00:00,28.48,28.49,28.33,28.38,50400.0,25.2231,25.232,25.0903,25.1346,50400.0
2006-07-18 15:10:00,28.38,28.44,28.31,28.44,30100.0,25.1346,25.1877,25.0726,25.1877,30100.0
2006-07-18 15:20:00,28.44,28.44,28.39,28.44,40000.0,25.1877,25.1877,25.1434,25.1877,40000.0
2006-07-18 15:30:00,28.44,28.58,28.44,28.46,52600.0,25.1877,25.3117,25.1877,25.2054,52600.0
2006-07-18 15:40:00,28.49,28.7,28.45,28.58,113900.0,25.232,25.418,25.1966,25.3117,113900.0
2006-07-18 15:50:00,28.58,28.64,28.51,28.61,97500.0,25.3117,25.3648,25.2497,25.3383,97500.0
2006-07-19 09:30:00,28.85,29.15,28.76,29.12,126200.0,25.5508,25.8165,25.4711,25.79,126200.0
2006-07-19 09:40:00,29.11,29.15,28.98,29.0,89500.0,25.7811,25.8165,25.666,25.6837,89500.0
2006-07-19 09:50:00,29.0,29.09,28.99,29.01,92300.0,25.6837,25.7634,25.6748,25.6925,92300.0
2006-07-19 10:00:00,29.07,29.28,29.0,29.11,99000.0,25.7457,25.9317,25.6837,25.7811,99000.0
2006-07-19 10:10:00,29.11,29.17,29.09,29.14,80200.0,25.7811,25.8342,25.7634,25.8077,80200.0
2006-07-19 10:20:00,29.13,29.15,29.01,29.12,62100.0,25.7988,25.8165,25.6925,25.79,62100.0
2006-07-19 10:30:00,29.11,29.31,29.07,29.23,38000.0,25.7811,25.9582,25.7457,25.8874,38000.0
2006-07-19 10:40:00,29.23,29.6,29.23,29.53,79100.0,25.8874,26.2151,25.8874,26.1531,79100.0
2006-07-19 10:50:00,29.54,29.72,29.53,29.66,113500.0,26.1619,26.3213,26.1531,26.2682,113500.0
2006-07-19 11:00:00,29.64,29.65,29.49,29.59,84000.0,26.2505,26.2593,26.1176,26.2062,84000.0
2006-07-19 11:10:00,29.59,29.79,29.54,29.79,64500.0,26.2062,26.3833,26.1619,26.3833,64500.0
2006-07-19 11:20:00,29.79,29.81,29.69,29.71,56700.0,26.3833,26.4011,26.2948,26.3125,56700.0
2006-07-19 11:30:00,29.71,29.71,29.58,29.61,71900.0,26.3125,26.3125,26.1974,26.2239,71900.0
2006-07-19 11:40:00,29.6,29.78,29.59,29.75,66400.0,26.2151,26.3745,26.2062,26.3479,66400.0
2006-07-19 11:50:00,29.74,29.79,29.7,29.74,45300.0,26.3391,26.3833,26.3036,26.3391,45300.0
2006-07-19 12:00:00,29.74,29.74,29.58,29.61,51800.0,26.3391,26.3391,26.1974,26.2239,51800.0
2006-07-19 12:10:00,29.6,29.67,29.58,29.63,79600.0,26.2151,26.2771,26.1974,26.2416,79600.0
2006-07-19 12:20:00,29.63,29.66,29.59,29.62,46600.0,26.2416,26.2682,26.2062,26.2328,46600.0
2006-07-19 12:30:00,29.62,29.68,29.59,29.68,60300.0,26.2328,26.2859,26.2062,26.2859,60300.0
2006-07-19 12:40:00,29.68,29.73,29.68,29.69,31300.0,26.2859,26.3302,26.2859,26.2948,31300.0
2006-07-19 12:50:00,29.7,29.77,29.68,29.77,46900.0,26.3036,26.3656,26.2859,26.3656,46900.0
2006-07-19 13:00:00,29.77,29.89,29.71,29.86,58900.0,26.3656,26.4719,26.3125,26.4453,58900.0
2006-07-19 13:10:00,29.89,29.92,29.76,29.76,49400.0,26.4719,26.4985,26.3568,26.3568,49400.0
2006-07-19 13:20:00,29.76,29.8,29.74,29.79,33700.0,26.3568,26.3922,26.3391,26.3833,33700.0
2006-07-19 13:30:00,29.79,29.86,29.79,29.85,92900.0,26.3833,26.4453,26.3833,26.4365,92900.0
2006-07-19 13:40:00,29.85,29.87,29.82,29.83,44500.0,26.4365,26.4542,26.4099,26.4188,44500.0
2006-07-19 13:50:00,29.83,29.86,29.81,29.85,24300.0,26.4188,26.4453,26.4011,26.4365,24300.0
2006-07-19 14:00:00,29.84,29.87,29.83,29.86,43300.0,26.4276,26.4542,26.4188,26.4453,43300.0
2006-07-19 14:10:00,29.86,29.94,29.82,29.85,54300.0,26.4453,26.5162,26.4099,26.4365,54300.0
2006-07-19 14:20:00,29.85,30.0,29.84,29.97,82400.0,26.4365,26.5693,26.4276,26.5428,82400.0
2006-07-19 14:30:00,29.98,30.0,29.95,29.98,45100.0,26.5516,26.5693,26.525,26.5516,45100.0
2006-07-19 14:40:00,29.98,30.07,29.96,30.02,337000.0,26.5516,26.6313,26.5339,26.587,337000.0
2006-07-19 14:50:00,30.0,30.03,29.97,30.03,80500.0,26.5693,26.5959,26.5428,26.5959,80500.0
2006-07-19 15:00:00,30.04,30.07,29.95,30.01,150600.0,26.6047,26.6313,26.525,26.5782,150600.0
2006-07-19 15:10:00,30.02,30.06,29.97,30.01,96400.0,26.587,26.6225,26.5428,26.5782,96400.0
2006-07-19 15:20:00,30.02,30.12,30.01,30.07,133100.0,26.587,26.6756,26.5782,26.6313,133100.0
2006-07-19 15:30:00,30.06,30.1,29.96,29.98,258400.0,26.6225,26.6579,26.5339,26.5516,258400.0
2006-07-19 15:40:00,29.98,30.02,29.88,29.92,191200.0,26.5516,26.587,26.463,26.4985,191200.0
2006-07-19 15:50:00,29.92,29.99,29.81,29.99,355000.0,26.4985,26.5605,26.4011,26.5605,355000.0
2006-07-20 09:30:00,29.74,29.74,28.91,29.32,172000.0,26.3391,26.3391,25.604,25.9671,172000.0
2006-07-20 09:40:00,29.31,29.37,28.97,29.0,95300.0,25.9582,26.0114,25.6571,25.6837,95300.0
2006-07-20 09:50:00,29.0,29.17,28.95,29.01,67800.0,25.6837,25.8342,25.6394,25.6925,67800.0
2006-07-20 10:00:00,29.01,29.25,28.95,28.99,103700.0,25.6925,25.9051,25.6394,25.6748,103700.0
2006-07-20 10:10:00,28.97,29.05,28.72,28.83,63700.0,25.6571,25.728,25.4357,25.5331,63700.0
2006-07-20 10:20:00,28.84,29.02,28.78,29.01,67300.0,25.542,25.7014,25.4888,25.6925,67300.0
2006-07-20 10:30:00,29.02,29.16,28.91,29.01,76100.0,25.7014,25.8254,25.604,25.6925,76100.0
2006-07-20 10:40:00,29.01,29.16,28.92,29.14,63500.0,25.6925,25.8254,25.6128,25.8077,63500.0
2006-07-20 10:50:00,29.14,29.46,29.0,29.41,136700.0,25.8077,26.0911,25.6837,26.0468,136700.0
2006-07-20 11:00:00,29.4,29.5,29.23,29.26,31900.0,26.0379,26.1265,25.8874,25.9139,31900.0
2006-07-20 11:10:00,29.25,29.35,29.25,29.3,46000.0,25.9051,25.9937,25.9051,25.9494,46000.0
2006-07-20 11:20:00,29.27,29.3,29.17,29.22,41000.0,25.9228,25.9494,25.8342,25.8785,41000.0
2006-07-20 11:30:00,29.2,29.33,29.2,29.28,33100.0,25.8608,25.9759,25.8608,25.9317,33100.0
2006-07-20 11:40:00,29.26,29.36,29.25,29.31,26600.0,25.9139,26.0025,25.9051,25.9582,26600.0
2006-07-20 11:50:00,29.32,29.37,29.29,29.29,29000.0,25.9671,26.0114,25.9405,25.9405,29000.0
2006-07-20 12:00:00,29.28,29.37,29.25,29.33,40900.0,25.9317,26.0114,25.9051,25.9759,40900.0
2006-07-20 12:10:00,29.34,29.34,29.26,29.29,22000.0,25.9848,25.9848,25.9139,25.9405,22000.0
2006-07-20 12:20:00,29.3,29.34,29.25,29.28,40800.0,25.9494,25.9848,25.9051,25.9317,40800.0
2006-07-20 12:30:00,29.29,29.29,29.1,29.11,60200.0,25.9405,25.9405,25.7722,25.7811,60200.0
2006-07-20 12:40:00,29.11,29.2,29.1,29.16,44700.0,25.7811,25.8608,25.7722,25.8254,44700.0
2006-07-20 12:50:00,29.16,29.18,29.13,29.18,14700.0,25.8254,25.8431,25.7988,25.8431,14700.0
2006-07-20 13:00:00,29.17,29.21,29.1,29.16,35700.0,25.8342,25.8697,25.7722,25.8254,35700.0
2006-07-20 13:10:00,29.18,29.24,29.12,29.24,31000.0,25.8431,25.8962,25.79,25.8962,31000.0
2006-07-20 13:20:00,29.23,29.27,29.22,29.25,23600.0,25.8874,25.9228,25.8785,25.9051,23600.0
2006-07-20 13:30:00,29.25,29.27,29.23,29.24,23800.0,25.9051,25.9228,25.8874,25.8962,23800.0
2006-07-20 13:40:00,29.24,29.25,28.99,29.03,42400.0,25.8962,25.9051,25.6748,25.7102,42400.0
2006-07-20 13:50:00,29.03,29.12,28.98,29.12,70600.0,25.7102,25.79,25.666,25.79,70600.0
2006-07-20 14:00:00,29.12,29.21,28.95,29.04,47700.0,25.79,25.8697,25.6394,25.7191,47700.0
2006-07-20 14:10:00,29.04,29.12,29.02,29.1,30000.0,25.7191,25.79,25.7014,25.7722,30000.0
2006-07-20 14:20:00,29.09,29.1,29.03,29.05,21500.0,25.7634,25.7722,25.7102,25.728,21500.0
2006-07-20 14:30:00,29.06,29.08,29.05,29.05,22700.0,25.7368,25.7545,25.728,25.728,22700.0
2006-07-20 14:40:00,29.06,29.14,29.01,29.14,28700.0,25.7368,25.8077,25.6925,25.8077,28700.0
2006-07-20 14:50:00,29.14,29.17,29.01,29.01,20600.0,25.8077,25.8342,25.6925,25.6925,20600.0
2006-07-20 15:00:00,29.03,29.1,29.01,29.09,21700.0,25.7102,25.7722,25.6925,25.7634,21700.0
2006-07-20 15:10:00,29.09,29.19,29.09,29.17,52000.0,25.7634,25.852,25.7634,25.8342,52000.0
2006-07-20 15:20:00,29.16,29.17,29.07,29.12,101100.0,25.8254,25.8342,25.7457,25.79,101100.0
2006-07-20 15:30:00,29.11,29.15,29.09,29.15,50800.0,25.7811,25.8165,25.7634,25.8165,50800.0
2006-07-20 15:40:00,29.15,29.28,29.13,29.27,139700.0,25.8165,25.9317,25.7988,25.9228,139700.0
2006-07-20 15:50:00,29.27,29.3,29.14,29.15,152200.0,25.9228,25.9494,25.8077,25.8165,152200.0
2006-07-21 09:30:00,28.8,29.22,28.8,29.09,841400.0,25.5065,25.8785,25.5065,25.7634,841400.0
2006-07-21 09:40:00,29.11,29.32,28.97,28.99,45300.0,25.7811,25.9671,25.6571,25.6748,45300.0
2006-07-21 09:50:00,29.03,29.6,29.02,29.59,86800.0,25.7102,26.2151,25.7014,26.2062,86800.0
2006-07-21 10:00:00,29.59,29.62,29.31,29.53,92100.0,26.2062,26.2328,25.9582,26.1531,92100.0
2006-07-21 10:10:00,29.51,29.59,29.28,29.57,62800.0,26.1354,26.2062,25.9317,26.1885,62800.0
2006-07-21 10:20:00,29.57,29.62,29.33,29.36,51300.0,26.1885,26.2328,25.9759,26.0025,51300.0
2006-07-21 10:30:00,29.36,29.65,29.27,29.57,44800.0,26.0025,26.2593,25.9228,26.1885,44800.0
2006-07-21 10:40:00,29.55,29.55,29.37,29.49,42700.0,26.1708,26.1708,26.0114,26.1176,42700.0
2006-07-21 10:50:00,29.49,29.53,29.4,29.42,48600.0,26.1176,26.1531,26.0379,26.0556,48600.0
2006-07-21 11:00:00,29.4,29.41,29.17,29.18,35600.0,26.0379,26.0468,25.8342,25.8431,35600.0
2006-07-21 11:10:00,29.18,29.35,29.18,29.34,26600.0,25.8431,25.9937,25.8431,25.9848,26600.0
2006-07-21 11:20:00,29.35,29.47,29.26,29.3,20800.0,25.9937,26.0999,25.9139,25.9494,20800.0
2006-07-21 11:30:00,29.31,29.39,29.31,29.34,16900.0,25.9582,26.0291,25.9582,25.9848,16900.0
2006-07-21 11:40:00,29.34,29.41,29.33,29.41,24400.0,25.9848,26.0468,25.9759,26.0468,24400.0
2006-07-21 11:50:00,29.41,29.62,29.41,29.56,47000.0,26.0468,26.2328,26.0468,26.1796,47000.0
2006-07-21 12:00:00,29.56,29.57,29.36,29.37,42600.0,26.1796,26.1885,26.0025,26.0114,42600.0
2006-07-21 12:10:00,29.36,29.43,29.27,29.43,45100.0,26.0025,26.0645,25.9228,26.0645,45100.0
2006-07-21 12:20:00,29.4,29.56,29.4,29.54,45800.0,26.0379,26.1796,26.0379,26.1619,45800.0
2006-07-21 12:30:00,29.54,29.61,29.38,29.43,37200.0,26.1619,26.2239,26.0202,26.0645,37200.0
2006-07-21 12:40:00,29.41,29.46,29.34,29.36,26800.0,26.0468,26.0911,25.9848,26.0025,26800.0
2006-07-21 12:50:00,29.35,29.46,29.33,29.44,16700.0,25.9937,26.0911,25.9759,26.0734,16700.0
2006-07-21 13:00:00,29.45,29.52,29.36,29.43,37600.0,26.0822,26.1442,26.0025,26.0645,37600.0
2006-07-21 13:10:00,29.42,29.47,29.36,29.38,30900.0,26.0556,26.0999,26.0025,26.0202,30900.0
2006-07-21 13:20:00,29.38,29.38,29.31,29.34,21000.0,26.0202,26.0202,25.9582,25.9848,21000.0
2006-07-21 13:30:00,29.34,29.37,29.32,29.35,17900.0,25.9848,26.0114,25.9671,25.9937,17900.0
2006-07-21 13:40:00,29.37,29.59,29.36,29.55,34900.0,26.0114,26.2062,26.0025,26.1708,34900.0
2006-07-21 13:50:00,29.54,29.57,29.45,29.45,20200.0,26.1619,26.1885,26.0822,26.0822,20200.0
2006-07-21 14:00:00,29.44,29.44,29.32,29.37,55600.0,26.0734,26.0734,25.9671,26.0114,55600.0
2006-07-21 14:10:00,29.36,29.43,29.35,29.42,34100.0,26.0025,26.0645,25.9937,26.0556,34100.0
2006-07-21 14:20:00,29.41,29.43,29.33,29.43,39800.0,26.0468,26.0645,25.9759,26.0645,39800.0
2006-07-21 14:30:00,29.42,29.44,29.38,29.4,16300.0,26.0556,26.0734,26.0202,26.0379,16300.0
2006-07-21 14:40:00,29.4,29.41,29.33,29.34,30300.0,26.0379,26.0468,25.9759,25.9848,30300.0
2006-07-21 14:50:00,29.34,29.38,29.34,29.37,22700.0,25.9848,26.0202,25.9848,26.0114,22700.0
2006-07-21 15:00:00,29.37,29.42,29.33,29.38,54400.0,26.0114,26.0556,25.9759,26.0202,54400.0
2006-07-21 15:10:00,29.4,29.46,29.38,29.38,31200.0,26.0379,26.0911,26.0202,26.0202,31200.0
2006-07-21 15:20:00,29.4,29.45,29.36,29.4,34400.0,26.0379,26.0822,26.0025,26.0379,34400.0
2006-07-21 15:30:00,29.4,29.55,29.4,29.46,49500.0,26.0379,26.1708,26.0379,26.0911,49500.0
2006-07-21 15:40:00,29.46,29.51,29.34,29.35,165600.0,26.0911,26.1354,25.9848,25.9937,165600.0
2006-07-21 15:50:00,29.36,29.47,29.31,29.32,251400.0,26.0025,26.0999,25.9582,25.9671,251400.0
2006-07-24 09:30:00,29.46,29.65,29.36,29.58,81400.0,26.0911,26.2593,26.0025,26.1974,81400.0
2006-07-24 09:40:00,29.53,29.79,29.5,29.66,40200.0,26.1531,26.3833,26.1265,26.2682,40200.0
2006-07-24 09:50:00,29.67,29.8,29.66,29.8,43300.0,26.2771,26.3922,26.2682,26.3922,43300.0
2006-07-24 10:00:00,29.8,29.81,29.64,29.74,51500.0,26.3922,26.4011,26.2505,26.3391,51500.0
2006-07-24 10:10:00,29.74,29.83,29.73,29.76,37100.0,26.3391,26.4188,26.3302,26.3568,37100.0
2006-07-24 10:20:00,29.78,29.85,29.76,29.85,49900.0,26.3745,26.4365,26.3568,26.4365,49900.0
2006-07-24 10:30:00,29.85,29.95,29.85,29.93,29000.0,26.4365,26.525,26.4365,26.5073,29000.0
2006-07-24 10:40:00,29.93,30.05,29.92,30.05,65400.0,26.5073,26.6136,26.4985,26.6136,65400.0
2006-07-24 10:50:00,30.07,30.23,30.05,30.22,54700.0,26.6313,26.773,26.6136,26.7642,54700.0
2006-07-24 11:00:00,30.19,30.28,30.15,30.15,38400.0,26.7376,26.8173,26.7022,26.7022,38400.0
2006-07-24 11:10:00,30.18,30.27,30.16,30.24,32600.0,26.7287,26.8084,26.711,26.7819,32600.0
2006-07-24 11:20:00,30.24,30.34,30.13,30.31,75000.0,26.7819,26.8704,26.6845,26.8439,75000.0
2006-07-24 11:30:00,30.31,30.4,30.3,30.32,71500.0,26.8439,26.9236,26.835,26.8527,71500.0
2006-07-24 11:40:00,30.32,30.5,30.32,30.49,54700.0,26.8527,27.0121,26.8527,27.0033,54700.0
2006-07-24 11:50:00,30.49,30.5,30.37,30.41,37300.0,27.0033,27.0121,26.897,26.9324,37300.0
2006-07-24 12:00:00,30.42,30.47,30.31,30.33,40100.0,26.9413,26.9856,26.8439,26.8616,40100.0
2006-07-24 12:10:00,30.34,30.41,30.33,30.38,40700.0,26.8704,26.9324,26.8616,26.9059,40700.0
2006-07-24 12:20:00,30.38,30.48,30.38,30.47,36300.0,26.9059,26.9944,26.9059,26.9856,36300.0
2006-07-24 12:30:00,30.47,30.47,30.33,30.39,30600.0,26.9856,26.9856,26.8616,26.9147,30600.0
2006-07-24 12:40:00,30.39,30.44,30.38,30.4,18500.0,26.9147,26.959,26.9059,26.9236,18500.0
2006-07-24 12:50:00,30.38,30.42,30.32,30.33,35500.0,26.9059,26.9413,26.8527,26.8616,35500.0
2006-07-24 13:00:00,30.32,30.32,30.19,30.22,36100.0,26.8527,26.8527,26.7376,26.7642,36100.0
2006-07-24 13:10:00,30.21,30.26,30.21,30.25,36300.0,26.7553,26.7996,26.7553,26.7907,36300.0
2006-07-24 13:20:00,30.25,30.37,30.24,30.37,87600.0,26.7907,26.897,26.7819,26.897,87600.0
2006-07-24 13:30:00,30.37,30.37,30.27,30.28,44500.0,26.897,26.897,26.8084,26.8173,44500.0
2006-07-24 13:40:00,30.28,30.33,30.27,30.29,44000.0,26.8173,26.8616,26.8084,26.8262,44000.0
2006-07-24 13:50:00,30.28,30.3,30.23,30.25,25100.0,26.8173,26.835,26.773,26.7907,25100.0
2006-07-24 14:00:00,30.27,30.33,30.13,30.19,51600.0,26.8084,26.8616,26.6845,26.7376,51600.0
2006-07-24 14:10:00,30.18,30.24,30.18,30.19,37000.0,26.7287,26.7819,26.7287,26.7376,37000.0
2006-07-24 14:20:00,30.2,30.32,30.2,30.3,32800.0,26.7465,26.8527,26.7465,26.835,32800.0
2006-07-24 14:30:00,30.3,30.42,30.29,30.39,37000.0,26.835,26.9413,26.8262,26.9147,37000.0
2006-07-24 14:40:00,30.4,30.45,30.39,30.43,31100.0,26.9236,26.9679,26.9147,26.9501,31100.0
2006-07-24 14:50:00,30.43,30.5,30.4,30.45,68100.0,26.9501,27.0121,26.9236,26.9679,68100.0
2006-07-24 15:00:00,30.45,30.53,30.4,30.53,69200.0,26.9679,27.0387,26.9236,27.0387,69200.0
2006-07-24 15:10:00,30.52,30.68,30.52,30.53,100800.0,27.0299,27.1716,27.0299,27.0387,100800.0
2006-07-24 15:20:00,30.52,30.63,30.47,30.56,82600.0,27.0299,27.1273,26.9856,27.0653,82600.0
2006-07-24 15:30:00,30.57,30.62,30.45,30.46,87500.0,27.0741,27.1184,26.9679,26.9767,87500.0
2006-07-24 15:40:00,30.47,30.48,30.38,30.42,75000.0,26.9856,26.9944,26.9059,26.9413,75000.0
2006-07-24 15:50:00,30.42,30.57,30.42,30.54,186500.0,26.9413,27.0741,26.9413,27.0476,186500.0
2006-07-25 09:30:00,30.45,31.0,30.45,30.95,161600.0,26.9679,27.455,26.9679,27.4107,161600.0
2006-07-25 09:40:00,30.92,31.07,30.79,30.98,163900.0,27.3841,27.517,27.269,27.4373,163900.0
2006-07-25 09:50:00,30.97,31.11,30.92,30.98,102500.0,27.4284,27.5524,27.3841,27.4373,102500.0
2006-07-25 10:00:00,30.98,31.5,30.95,31.42,184800.0,27.4373,27.8978,27.4107,27.8269,184800.0
2006-07-25 10:10:00,31.41,31.41,31.14,31.14,69000.0,27.8181,27.8181,27.579,27.579,69000.0
2006-07-25 10:20:00,31.14,31.2,31.07,31.1,64900.0,27.579,27.6321,27.517,27.5435,64900.0
2006-07-25 10:30:00,31.1,31.15,30.89,30.94,98700.0,27.5435,27.5878,27.3575,27.4018,98700.0
2006-07-25 10:40:00,30.91,30.96,30.8,30.87,75000.0,27.3753,27.4195,27.2778,27.3398,75000.0
2006-07-25 10:50:00,30.87,31.13,30.86,31.08,65100.0,27.3398,27.5701,27.331,27.5258,65100.0
2006-07-25 11:00:00,31.07,31.08,30.88,30.88,25100.0,27.517,27.5258,27.3487,27.3487,25100.0
2006-07-25 11:10:00,30.88,30.89,30.74,30.75,40700.0,27.3487,27.3575,27.2247,27.2336,40700.0
2006-07-25 11:20:00,30.76,30.85,30.69,30.82,99800.0,27.2424,27.3221,27.1804,27.2956,99800.0
2006-07-25 11:30:00,30.82,30.84,30.81,30.83,65600.0,27.2956,27.3133,27.2867,27.3044,65600.0
2006-07-25 11:40:00,30.83,30.83,30.7,30.73,59500.0,27.3044,27.3044,27.1893,27.2158,59500.0
2006-07-25 11:50:00,30.74,30.76,30.65,30.72,42200.0,27.2247,27.2424,27.145,27.207,42200.0
2006-07-25 12:00:00,30.72,30.73,30.61,30.63,62900.0,27.207,27.2158,27.1096,27.1273,62900.0
2006-07-25 12:10:00,30.62,30.67,30.61,30.63,19800.0,27.1184,27.1627,27.1096,27.1273,19800.0
2006-07-25 12:20:00,30.63,30.73,30.62,30.71,20200.0,27.1273,27.2158,27.1184,27.1981,20200.0
2006-07-25 12:30:00,30.72,30.76,30.67,30.73,24200.0,27.207,27.2424,27.1627,27.2158,24200.0
2006-07-25 12:40:00,30.73,30.88,30.73,30.87,45600.0,27.2158,27.3487,27.2158,27.3398,45600.0
2006-07-25 12:50:00,30.89,30.9,30.86,30.88,27300.0,27.3575,27.3664,27.331,27.3487,27300.0
2006-07-25 13:00:00,30.87,30.88,30.83,30.84,20800.0,27.3398,27.3487,27.3044,27.3133,20800.0
2006-07-25 13:10:00,30.84,30.95,30.84,30.93,45800.0,27.3133,27.4107,27.3133,27.393,45800.0
2006-07-25 13:20:00,30.94,31.0,30.9,30.99,69300.0,27.4018,27.455,27.3664,27.4461,69300.0
2006-07-25 13:30:00,30.99,31.0,30.96,30.96,191700.0,27.4461,27.455,27.4195,27.4195,191700.0
2006-07-25 13:40:00,30.98,31.0,30.95,30.98,104800.0,27.4373,27.455,27.4107,27.4373,104800.0
2006-07-25 13:50:00,30.99,31.05,30.98,31.05,75200.0,27.4461,27.4992,27.4373,27.4992,75200.0
2006-07-25 14:00:00,31.05,31.06,30.95,31.01,272600.0,27.4992,27.5081,27.4107,27.4638,272600.0
2006-07-25 14:10:00,31.0,31.01,30.98,31.0,58400.0,27.455,27.4638,27.4373,27.455,58400.0
2006-07-25 14:20:00,31.01,31.02,31.0,31.01,67400.0,27.4638,27.4727,27.455,27.4638,67400.0
2006-07-25 14:30:00,31.01,31.05,30.97,31.04,41800.0,27.4638,27.4992,27.4284,27.4904,41800.0
2006-07-25 14:40:00,31.04,31.12,31.04,31.11,72900.0,27.4904,27.5612,27.4904,27.5524,72900.0
2006-07-25 14:50:00,31.11,31.13,31.09,31.11,28400.0,27.5524,27.5701,27.5347,27.5524,28400.0
2006-07-25 15:00:00,31.11,31.26,31.11,31.22,102000.0,27.5524,27.6852,27.5524,27.6498,102000.0
2006-07-25 15:10:00,31.22,31.35,31.11,31.34,92300.0,27.6498,27.7649,27.5524,27.7561,92300.0
2006-07-25 15:20:00,31.35,31.35,31.22,31.35,84200.0,27.7649,27.7649,27.6498,27.7649,84200.0
2006-07-25 15:30:00,31.36,31.42,31.34,31.36,177600.0,27.7738,27.8269,27.7561,27.7738,177600.0
2006-07-25 15:40:00,31.36,31.4,31.3,31.32,116100.0,27.7738,27.8092,27.7207,27.7384,116100.0
2006-07-25 15:50:00,31.32,31.4,31.29,31.36,218800.0,27.7384,27.8092,27.7118,27.7738,218800.0
2006-07-26 09:30:00,31.38,31.38,30.7,31.04,104000.0,27.7915,27.7915,27.1893,27.4904,104000.0
2006-07-26 09:40:00,31.05,31.11,30.83,30.83,221900.0,27.4992,27.5524,27.3044,27.3044,221900.0
2006-07-26 09:50:00,30.81,31.0,30.61,30.93,157400.0,27.2867,27.455,27.1096,27.393,157400.0
2006-07-26 10:00:00,30.91,31.12,30.9,31.0,129700.0,27.3753,27.5612,27.3664,27.455,129700.0
2006-07-26 10:10:00,30.99,31.06,30.95,30.96,87700.0,27.4461,27.5081,27.4107,27.4195,87700.0
2006-07-26 10:20:00,30.97,31.05,30.94,31.03,51900.0,27.4284,27.4992,27.4018,27.4815,51900.0
2006-07-26 10:30:00,31.05,31.14,31.0,31.13,42400.0,27.4992,27.579,27.455,27.5701,42400.0
2006-07-26 10:40:00,31.12,31.13,31.04,31.11,151500.0,27.5612,27.5701,27.4904,27.5524,151500.0
2006-07-26 10:50:00,31.11,31.11,31.05,31.11,132300.0,27.5524,27.5524,27.4992,27.5524,132300.0
2006-07-26 11:00:00,31.1,31.21,31.08,31.19,47000.0,27.5435,27.641,27.5258,27.6232,47000.0
2006-07-26 11:10:00,31.21,31.26,31.14,31.26,55000.0,27.641,27.6852,27.579,27.6852,55000.0
2006-07-26 11:20:00,31.25,31.27,31.21,31.22,25700.0,27.6764,27.6941,27.641,27.6498,25700.0
2006-07-26 11:30:00,31.24,31.25,31.13,31.13,23200.0,27.6675,27.6764,27.5701,27.5701,23200.0
2006-07-26 11:40:00,31.13,31.15,31.1,31.15,27300.0,27.5701,27.5878,27.5435,27.5878,27300.0
2006-07-26 11:50:00,31.15,31.19,31.15,31.19,17700.0,27.5878,27.6232,27.5878,27.6232,17700.0
2006-07-26 12:00:00,31.19,31.21,31.12,31.19,48300.0,27.6232,27.641,27.5612,27.6232,48300.0
2006-07-26 12:10:00,31.19,31.28,31.14,31.25,37200.0,27.6232,27.7029,27.579,27.6764,37200.0
2006-07-26 12:20:00,31.25,31.27,31.19,31.2,86900.0,27.6764,27.6941,27.6232,27.6321,86900.0
2006-07-26 12:30:00,31.21,31.22,31.2,31.21,26000.0,27.641,27.6498,27.6321,27.641,26000.0
2006-07-26 12:40:00,31.2,31.24,31.18,31.2,23600.0,27.6321,27.6675,27.6144,27.6321,23600.0
2006-07-26 12:50:00,31.18,31.2,31.14,31.18,29300.0,27.6144,27.6321,27.579,27.6144,29300.0
2006-07-26 13:00:00,31.19,31.19,31.15,31.16,16300.0,27.6232,27.6232,27.5878,27.5967,16300.0
2006-07-26 13:10:00,31.16,31.2,31.14,31.15,109200.0,27.5967,27.6321,27.579,27.5878,109200.0
2006-07-26 13:20:00,31.15,31.16,30.99,31.01,68000.0,27.5878,27.5967,27.4461,27.4638,68000.0
2006-07-26 13:30:00,31.02,31.15,31.01,31.06,65800.0,27.4727,27.5878,27.4638,27.5081,65800.0
2006-07-26 13:40:00,31.06,31.08,31.04,31.07,76000.0,27.5081,27.5258,27.4904,27.517,76000.0
2006-07-26 13:50:00,31.07,31.17,31.06,31.15,81000.0,27.517,27.6055,27.5081,27.5878,81000.0
2006-07-26 14:00:00,31.15,31.24,31.08,31.1,74000.0,27.5878,27.6675,27.5258,27.5435,74000.0
2006-07-26 14:10:00,31.1,31.23,31.1,31.2,55300.0,27.5435,27.6587,27.5435,27.6321,55300.0
2006-07-26 14:20:00,31.19,31.2,31.1,31.1,48300.0,27.6232,27.6321,27.5435,27.5435,48300.0
2006-07-26 14:30:00,31.11,31.22,31.11,31.16,74300.0,27.5524,27.6498,27.5524,27.5967,74300.0
2006-07-26 14:40:00,31.17,31.17,31.09,31.13,54700.0,27.6055,27.6055,27.5347,27.5701,54700.0
2006-07-26 14:50:00,31.14,31.27,31.12,31.23,34900.0,27.579,27.6941,27.5612,27.6587,34900.0
2006-07-26 15:00:00,31.24,31.24,31.11,31.17,49200.0,27.6675,27.6675,27.5524,27.6055,49200.0
2006-07-26 15:10:00,31.18,31.21,31.11,31.11,50100.0,27.6144,27.641,27.5524,27.5524,50100.0
2006-07-26 15:20:00,31.12,31.28,31.12,31.27,76300.0,27.5612,27.7029,27.5612,27.6941,76300.0
2006-07-26 15:30:00,31.28,31.37,31.22,31.35,83700.0,27.7029,27.7827,27.6498,27.7649,83700.0
2006-07-26 15:40:00,31.35,31.36,31.26,31.35,90600.0,27.7649,27.7738,27.6852,27.7649,90600.0
2006-07-26 15:50:00,31.35,31.37,31.29,31.29,192900.0,27.7649,27.7827,27.7118,27.7118,192900.0
2006-07-27 09:30:00,31.1,31.5,31.1,31.46,71400.0,27.5435,27.8978,27.5435,27.8624,71400.0
2006-07-27 09:40:00,31.43,31.74,31.4,31.61,51000.0,27.8358,28.1103,27.8092,27.9952,51000.0
2006-07-27 09:50:00,31.62,31.68,31.56,31.6,44100.0,28.0041,28.0572,27.9509,27.9864,44100.0
2006-07-27 10:00:00,31.59,31.69,31.43,31.61,60000.0,27.9775,28.0661,27.8358,27.9952,60000.0
2006-07-27 10:10:00,31.62,31.75,31.62,31.72,51300.0,28.0041,28.1192,28.0041,28.0926,51300.0
2006-07-27 10:20:00,31.74,31.75,31.52,31.52,58200.0,28.1103,28.1192,27.9155,27.9155,58200.0
2006-07-27 10:30:00,31.51,31.65,31.44,31.47,43500.0,27.9066,28.0306,27.8447,27.8712,43500.0
2006-07-27 10:40:00,31.47,31.55,31.39,31.51,65300.0,27.8712,27.9421,27.8004,27.9066,65300.0
2006-07-27 10:50:00,31.52,31.74,31.49,31.74,55600.0,27.9155,28.1103,27.8889,28.1103,55600.0
2006-07-27 11:00:00,31.72,31.84,31.64,31.79,42100.0,28.0926,28.1989,28.0218,28.1546,42100.0
2006-07-27 11:10:00,31.79,31.79,31.67,31.7,51800.0,28.1546,28.1546,28.0483,28.0749,51800.0
2006-07-27 11:20:00,31.68,31.75,31.63,31.68,43800.0,28.0572,28.1192,28.0129,28.0572,43800.0
2006-07-27 11:30:00,31.71,31.71,31.56,31.56,28300.0,28.0838,28.0838,27.9509,27.9509,28300.0
2006-07-27 11:40:00,31.56,31.7,31.56,31.6,33600.0,27.9509,28.0749,27.9509,27.9864,33600.0
2006-07-27 11:50:00,31.6,31.6,31.52,31.55,28900.0,27.9864,27.9864,27.9155,27.9421,28900.0
2006-07-27 12:00:00,31.55,31.59,31.49,31.59,27700.0,27.9421,27.9775,27.8889,27.9775,27700.0
2006-07-27 12:10:00,31.59,31.59,31.54,31.54,29200.0,27.9775,27.9775,27.9332,27.9332,29200.0
2006-07-27 12:20:00,31.54,31.57,31.48,31.48,18400.0,27.9332,27.9598,27.8801,27.8801,18400.0
2006-07-27 12:30:00,31.49,31.52,31.48,31.48,18800.0,27.8889,27.9155,27.8801,27.8801,18800.0
2006-07-27 12:40:00,31.47,31.53,31.41,31.53,29100.0,27.8712,27.9244,27.8181,27.9244,29100.0
2006-07-27 12:50:00,31.53,31.56,31.49,31.5,27800.0,27.9244,27.9509,27.8889,27.8978,27800.0
2006-07-27 13:00:00,31.51,31.53,31.44,31.45,17600.0,27.9066,27.9244,27.8447,27.8535,17600.0
2006-07-27 13:10:00,31.45,31.46,31.28,31.31,39800.0,27.8535,27.8624,27.7029,27.7295,39800.0
2006-07-27 13:20:00,31.3,31.41,31.3,31.39,28200.0,27.7207,27.8181,27.7207,27.8004,28200.0
2006-07-27 13:30:00,31.41,31.41,31.1,31.2,57300.0,27.8181,27.8181,27.5435,27.6321,57300.0
2006-07-27 13:40:00,31.2,31.21,31.11,31.21,40700.0,27.6321,27.641,27.5524,27.641,40700.0
2006-07-27 13:50:00,31.21,31.24,31.1,31.1,55100.0,27.641,27.6675,27.5435,27.5435,55100.0
2006-07-27 14:00:00,31.11,31.22,31.02,31.11,74600.0,27.5524,27.6498,27.4727,27.5524,74600.0
2006-07-27 14:10:00,31.09,31.25,31.05,31.23,68600.0,27.5347,27.6764,27.4992,27.6587,68600.0
2006-07-27 14:20:00,31.23,31.37,31.21,31.37,18700.0,27.6587,27.7827,27.641,27.7827,18700.0
2006-07-27 14:30:00,31.37,31.38,31.21,31.28,58500.0,27.7827,27.7915,27.641,27.7029,58500.0
2006-07-27 14:40:00,31.27,31.31,31.21,31.27,31100.0,27.6941,27.7295,27.641,27.6941,31100.0
2006-07-27 14:50:00,31.26,31.32,31.19,31.25,69700.0,27.6852,27.7384,27.6232,27.6764,69700.0
2006-07-27 15:00:00,31.25,31.26,31.1,31.11,56400.0,27.6764,27.6852,27.5435,27.5524,56400.0
2006-07-27 15:10:00,31.1,31.15,31.0,31.02,54700.0,27.5435,27.5878,27.455,27.4727,54700.0
2006-07-27 15:20:00,31.02,31.03,30.98,30.98,90700.0,27.4727,27.4815,27.4373,27.4373,90700.0
2006-07-27 15:30:00,30.99,31.07,30.97,30.99,90200.0,27.4461,27.517,27.4284,27.4461,90200.0
2006-07-27 15:40:00,31.0,31.14,30.95,31.01,158700.0,27.455,27.579,27.4107,27.4638,158700.0
2006-07-27 15:50:00,31.01,31.21,30.99,31.01,220300.0,27.4638,27.641,27.4461,27.4638,220300.0
2006-07-28 09:30:00,31.33,31.34,30.89,30.99,94700.0,27.7472,27.7561,27.3575,27.4461,94700.0
2006-07-28 09:40:00,31.0,31.5,31.0,31.43,58400.0,27.455,27.8978,27.455,27.8358,58400.0
2006-07-28 09:50:00,31.43,31.5,31.43,31.47,27900.0,27.8358,27.8978,27.8358,27.8712,27900.0
2006-07-28 10:00:00,31.47,31.49,31.34,31.41,24800.0,27.8712,27.8889,27.7561,27.8181,24800.0
2006-07-28 10:10:00,31.38,31.48,31.3,31.47,28100.0,27.7915,27.8801,27.7207,27.8712,28100.0
2006-07-28 10:20:00,31.48,31.48,31.36,31.39,17400.0,27.8801,27.8801,27.7738,27.8004,17400.0
2006-07-28 10:30:00,31.39,31.4,31.36,31.36,25200.0,27.8004,27.8092,27.7738,27.7738,25200.0
2006-07-28 10:40:00,31.37,31.44,31.32,31.44,31000.0,27.7827,27.8447,27.7384,27.8447,31000.0
2006-07-28 10:50:00,31.44,31.44,31.37,31.42,33600.0,27.8447,27.8447,27.7827,27.8269,33600.0
2006-07-28 11:00:00,31.42,31.46,31.39,31.42,68700.0,27.8269,27.8624,27.8004,27.8269,68700.0
2006-07-28 11:10:00,31.42,31.47,31.38,31.38,35500.0,27.8269,27.8712,27.7915,27.7915,35500.0
2006-07-28 11:20:00,31.37,31.46,31.32,31.45,34800.0,27.7827,27.8624,27.7384,27.8535,34800.0
2006-07-28 11:30:00,31.44,31.5,31.44,31.49,28200.0,27.8447,27.8978,27.8447,27.8889,28200.0
2006-07-28 11:40:00,31.49,31.49,31.44,31.46,47900.0,27.8889,27.8889,27.8447,27.8624,47900.0
2006-07-28 11:50:00,31.45,31.5,31.45,31.48,28000.0,27.8535,27.8978,27.8535,27.8801,28000.0
2006-07-28 12:00:00,31.49,31.49,31.47,31.47,14200.0,27.8889,27.8889,27.8712,27.8712,14200.0
2006-07-28 12:10:00,31.48,31.58,31.47,31.55,112200.0,27.8801,27.9686,27.8712,27.9421,112200.0
2006-07-28 12:20:00,31.55,31.57,31.49,31.53,28700.0,27.9421,27.9598,27.8889,27.9244,28700.0
2006-07-28 12:30:00,31.52,31.53,31.47,31.53,15700.0,27.9155,27.9244,27.8712,27.9244,15700.0
2006-07-28 12:40:00,31.53,31.54,31.47,31.48,14700.0,27.9244,27.9332,27.8712,27.8801,14700.0
2006-07-28 12:50:00,31.48,31.53,31.47,31.5,10800.0,27.8801,27.9244,27.8712,27.8978,10800.0
2006-07-28 13:00:00,31.5,31.54,31.5,31.54,40100.0,27.8978,27.9332,27.8978,27.9332,40100.0
2006-07-28 13:10:00,31.54,31.54,31.45,31.49,35400.0,27.9332,27.9332,27.8535,27.8889,35400.0
2006-07-28 13:20:00,31.48,31.5,31.47,31.5,22400.0,27.8801,27.8978,27.8712,27.8978,22400.0
2006-07-28 13:30:00,31.49,31.5,31.47,31.47,16000.0,27.8889,27.8978,27.8712,27.8712,16000.0
2006-07-28 13:40:00,31.47,31.48,31.35,31.4,58100.0,27.8712,27.8801,27.7649,27.8092,58100.0
2006-07-28 13:50:00,31.41,31.43,31.22,31.33,111200.0,27.8181,27.8358,27.6498,27.7472,111200.0
2006-07-28 14:00:00,31.27,31.31,31.23,31.28,102300.0,27.6941,27.7295,27.6587,27.7029,102300.0
2006-07-28 14:10:00,31.27,31.33,31.24,31.26,47800.0,27.6941,27.7472,27.6675,27.6852,47800.0
2006-07-28 14:20:00,31.27,31.34,31.23,31.27,60300.0,27.6941,27.7561,27.6587,27.6941,60300.0
2006-07-28 14:30:00,31.27,31.27,31.2,31.2,66300.0,27.6941,27.6941,27.6321,27.6321,66300.0
2006-07-28 14:40:00,31.21,31.22,31.18,31.18,49400.0,27.641,27.6498,27.6144,27.6144,49400.0
2006-07-28 14:50:00,31.18,31.21,31.09,31.1,54100.0,27.6144,27.641,27.5347,27.5435,54100.0
2006-07-28 15:00:00,31.1,31.12,31.09,31.09,44500.0,27.5435,27.5612,27.5347,27.5347,44500.0
2006-07-28 15:10:00,31.1,31.11,31.04,31.05,75100.0,27.5435,27.5524,27.4904,27.4992,75100.0
2006-07-28 15:20:00,31.05,31.1,31.04,31.1,64200.0,27.4992,27.5435,27.4904,27.5435,64200.0
2006-07-28 15:30:00,31.1,31.19,31.09,31.19,63100.0,27.5435,27.6232,27.5347,27.6232,63100.0
2006-07-28 15:40:00,31.19,31.22,31.18,31.18,109900.0,27.6232,27.6498,27.6144,27.6144,109900.0
2006-07-28 15:50:00,31.19,31.19,31.13,31.15,191300.0,27.6232,27.6232,27.5701,27.5878,191300.0
2006-07-31 09:30:00,30.16,30.61,30.1,30.43,223600.0,26.711,27.1096,26.6579,26.9501,223600.0
2006-07-31 09:40:00,30.44,30.44,30.2,30.43,121400.0,26.959,26.959,26.7465,26.9501,121400.0
2006-07-31 09:50:00,30.43,30.6,30.35,30.58,119700.0,26.9501,27.1007,26.8793,27.083,119700.0
2006-07-31 10:00:00,30.56,30.62,30.43,30.44,100000.0,27.0653,27.1184,26.9501,26.959,100000.0
2006-07-31 10:10:00,30.44,30.45,30.4,30.45,47000.0,26.959,26.9679,26.9236,26.9679,47000.0
2006-07-31 10:20:00,30.45,30.7,30.44,30.69,86100.0,26.9679,27.1893,26.959,27.1804,86100.0
2006-07-31 10:30:00,30.69,30.78,30.67,30.75,110800.0,27.1804,27.2601,27.1627,27.2336,110800.0
2006-07-31 10:40:00,30.75,30.76,30.69,30.74,90200.0,27.2336,27.2424,27.1804,27.2247,90200.0
2006-07-31 10:50:00,30.74,30.75,30.64,30.66,41100.0,27.2247,27.2336,27.1361,27.1538,41100.0
2006-07-31 11:00:00,30.66,30.8,30.65,30.79,39600.0,27.1538,27.2778,27.145,27.269,39600.0
2006-07-31 11:10:00,30.79,30.8,30.71,30.77,30800.0,27.269,27.2778,27.1981,27.2513,30800.0
2006-07-31 11:20:00,30.79,30.79,30.67,30.67,50000.0,27.269,27.269,27.1627,27.1627,50000.0
2006-07-31 11:30:00,30.67,30.77,30.64,30.76,48200.0,27.1627,27.2513,27.1361,27.2424,48200.0
2006-07-31 11:40:00,30.76,30.77,30.72,30.73,27800.0,27.2424,27.2513,27.207,27.2158,27800.0
2006-07-31 11:50:00,30.73,30.74,30.67,30.69,28600.0,27.2158,27.2247,27.1627,27.1804,28600.0
2006-07-31 12:00:00,30.68,30.72,30.64,30.71,89200.0,27.1716,27.207,27.1361,27.1981,89200.0
2006-07-31 12:10:00,30.72,30.72,30.68,30.7,38300.0,27.207,27.207,27.1716,27.1893,38300.0
2006-07-31 12:20:00,30.7,30.7,30.69,30.7,28700.0,27.1893,27.1893,27.1804,27.1893,28700.0
2006-07-31 12:30:00,30.69,30.7,30.67,30.7,64100.0,27.1804,27.1893,27.1627,27.1893,64100.0
2006-07-31 12:40:00,30.7,30.7,30.65,30.65,65100.0,27.1893,27.1893,27.145,27.145,65100.0
2006-07-31 12:50:00,30.65,30.68,30.6,30.63,61100.0,27.145,27.1716,27.1007,27.1273,61100.0
2006-07-31 13:00:00,30.64,30.66,30.57,30.59,67500.0,27.1361,27.1538,27.0741,27.0919,67500.0
2006-07-31 13:10:00,30.59,30.62,30.57,30.6,62300.0,27.0919,27.1184,27.0741,27.1007,62300.0
2006-07-31 13:20:00,30.6,30.64,30.57,30.59,83200.0,27.1007,27.1361,27.0741,27.0919,83200.0
2006-07-31 13:30:00,30.59,30.68,30.58,30.68,65300.0,27.0919,27.1716,27.083,27.1716,65300.0
2006-07-31 13:40:00,30.68,30.71,30.63,30.67,185400.0,27.1716,27.1981,27.1273,27.1627,185400.0
2006-07-31 13:50:00,30.68,30.69,30.65,30.68,37300.0,27.1716,27.1804,27.145,27.1716,37300.0
2006-07-31 14:00:00,30.67,30.74,30.65,30.71,55400.0,27.1627,27.2247,27.145,27.1981,55400.0
2006-07-31 14:10:00,30.71,30.72,30.67,30.72,26900.0,27.1981,27.207,27.1627,27.207,26900.0
2006-07-31 14:20:00,30.71,30.82,30.71,30.82,29700.0,27.1981,27.2956,27.1981,27.2956,29700.0
2006-07-31 14:30:00,30.82,30.85,30.78,30.82,47400.0,27.2956,27.3221,27.2601,27.2956,47400.0
2006-07-31 14:40:00,30.83,30.83,30.79,30.81,59300.0,27.3044,27.3044,27.269,27.2867,59300.0
2006-07-31 14:50:00,30.81,30.85,30.79,30.83,46100.0,27.2867,27.3221,27.269,27.3044,46100.0
2006-07-31 15:00:00,30.83,30.88,30.82,30.85,53700.0,27.3044,27.3487,27.2956,27.3221,53700.0
2006-07-31 15:10:00,30.85,30.85,30.79,30.81,42100.0,27.3221,27.3221,27.269,27.2867,42100.0
2006-07-31 15:20:00,30.8,30.88,30.79,30.8,93700.0,27.2778,27.3487,27.269,27.2778,93700.0
2006-07-31 15:30:00,30.79,30.84,30.79,30.83,62500.0,27.269,27.3133,27.269,27.3044,62500.0
2006-07-31 15:40:00,30.83,30.84,30.72,30.75,86600.0,27.3044,27.3133,27.207,27.2336,86600.0
2006-07-31 15:50:00,30.74,30.87,30.74,30.86,149800.0,27.2247,27.3398,27.2247,27.331,149800.0
2006-08-01 09:30:00,30.69,30.95,30.41,30.91,225600.0,27.1804,27.4107,26.9324,27.3753,225600.0
2006-08-01 09:40:00,30.9,30.99,30.84,30.91,57700.0,27.3664,27.4461,27.3133,27.3753,57700.0
2006-08-01 09:50:00,30.91,30.91,30.59,30.6,76100.0,27.3753,27.3753,27.0919,27.1007,76100.0
2006-08-01 10:00:00,30.6,30.6,29.71,29.78,328800.0,27.1007,27.1007,26.3125,26.3745,328800.0
2006-08-01 10:10:00,29.76,29.93,29.72,29.77,428000.0,26.3568,26.5073,26.3213,26.3656,428000.0
2006-08-01 10:20:00,29.77,29.8,29.48,29.61,263100.0,26.3656,26.3922,26.1088,26.2239,263100.0
2006-08-01 10:30:00,29.61,30.6,29.55,29.69,225200.0,26.2239,27.1007,26.1708,26.2948,225200.0
2006-08-01 10:40:00,29.7,29.7,29.6,29.63,56200.0,26.3036,26.3036,26.2151,26.2416,56200.0
2006-08-01 10:50:00,29.64,29.73,29.49,29.49,140500.0,26.2505,26.3302,26.1176,26.1176,140500.0
2006-08-01 11:00:00,29.48,29.48,29.37,29.39,104500.0,26.1088,26.1088,26.0114,26.0291,104500.0
2006-08-01 11:10:00,29.39,29.4,29.33,29.38,128700.0,26.0291,26.0379,25.9759,26.0202,128700.0
2006-08-01 11:20:00,29.38,29.63,29.34,29.56,63800.0,26.0202,26.2416,25.9848,26.1796,63800.0
2006-08-01 11:30:00,29.56,29.59,29.52,29.54,70600.0,26.1796,26.2062,26.1442,26.1619,70600.0
2006-08-01 11:40:00,29.55,29.55,29.54,29.55,52200.0,26.1708,26.1708,26.1619,26.1708,52200.0
2006-08-01 11:50:00,29.55,29.63,29.52,29.6,55300.0,26.1708,26.2416,26.1442,26.2151,55300.0
2006-08-01 12:00:00,29.6,29.61,29.57,29.61,41300.0,26.2151,26.2239,26.1885,26.2239,41300.0
2006-08-01 12:10:00,29.61,29.75,29.55,29.75,79400.0,26.2239,26.3479,26.1708,26.3479,79400.0
2006-08-01 12:20:00,29.75,29.77,29.7,29.74,56400.0,26.3479,26.3656,26.3036,26.3391,56400.0
2006-08-01 12:30:00,29.75,29.79,29.74,29.78,41700.0,26.3479,26.3833,26.3391,26.3745,41700.0
2006-08-01 12:40:00,29.79,29.84,29.78,29.81,32600.0,26.3833,26.4276,26.3745,26.4011,32600.0
2006-08-01 12:50:00,29.81,29.83,29.8,29.83,17500.0,26.4011,26.4188,26.3922,26.4188,17500.0
2006-08-01 13:00:00,29.83,29.83,29.74,29.82,58300.0,26.4188,26.4188,26.3391,26.4099,58300.0
2006-08-01 13:10:00,29.82,29.83,29.75,29.79,76300.0,26.4099,26.4188,26.3479,26.3833,76300.0
2006-08-01 13:20:00,29.8,29.8,29.71,29.74,66700.0,26.3922,26.3922,26.3125,26.3391,66700.0
2006-08-01 13:30:00,29.74,29.75,29.64,29.7,57200.0,26.3391,26.3479,26.2505,26.3036,57200.0
2006-08-01 13:40:00,29.7,29.73,29.69,29.7,51400.0,26.3036,26.3302,26.2948,26.3036,51400.0
2006-08-01 13:50:00,29.7,29.7,29.69,29.7,47100.0,26.3036,26.3036,26.2948,26.3036,47100.0
2006-08-01 14:00:00,29.7,29.71,29.69,29.7,54800.0,26.3036,26.3125,26.2948,26.3036,54800.0
2006-08-01 14:10:00,29.7,29.7,29.66,29.67,56700.0,26.3036,26.3036,26.2682,26.2771,56700.0
2006-08-01 14:20:00,29.68,29.74,29.66,29.7,66000.0,26.2859,26.3391,26.2682,26.3036,66000.0
2006-08-01 14:30:00,29.72,29.77,29.7,29.75,37400.0,26.3213,26.3656,26.3036,26.3479,37400.0
2006-08-01 14:40:00,29.75,29.8,29.71,29.77,44100.0,26.3479,26.3922,26.3125,26.3656,44100.0
2006-08-01 14:50:00,29.78,29.87,29.77,29.87,94400.0,26.3745,26.4542,26.3656,26.4542,94400.0
2006-08-01 15:00:00,29.87,29.87,29.76,29.81,73300.0,26.4542,26.4542,26.3568,26.4011,73300.0
2006-08-01 15:10:00,29.8,29.8,29.74,29.75,80600.0,26.3922,26.3922,26.3391,26.3479,80600.0
2006-08-01 15:20:00,29.75,29.75,29.74,29.75,132800.0,26.3479,26.3479,26.3391,26.3479,132800.0
2006-08-01 15:30:00,29.75,29.77,29.74,29.74,101900.0,26.3479,26.3656,26.3391,26.3391,101900.0
2006-08-01 15:40:00,29.75,29.98,29.74,29.98,301400.0,26.3479,26.5516,26.3391,26.5516,301400.0
2006-08-01 15:50:00,29.98,29.98,29.82,29.88,240700.0,26.5516,26.5516,26.4099,26.463,240700.0
2006-08-02 09:30:00,29.93,30.3,29.76,30.3,144200.0,26.5073,26.835,26.3568,26.835,144200.0
2006-08-02 09:40:00,30.29,30.39,30.2,30.27,330900.0,26.8262,26.9147,26.7465,26.8084,330900.0
2006-08-02 09:50:00,30.27,30.28,30.05,30.05,54200.0,26.8084,26.8173,26.6136,26.6136,54200.0
2006-08-02 10:00:00,30.06,30.06,29.96,29.98,104000.0,26.6225,26.6225,26.5339,26.5516,104000.0
2006-08-02 10:10:00,29.97,29.98,29.91,29.95,56200.0,26.5428,26.5516,26.4896,26.525,56200.0
2006-08-02 10:20:00,29.94,29.94,29.79,29.8,124000.0,26.5162,26.5162,26.3833,26.3922,124000.0
2006-08-02 10:30:00,29.8,29.8,29.65,29.69,112300.0,26.3922,26.3922,26.2593,26.2948,112300.0
2006-08-02 10:40:00,29.7,29.72,29.58,29.64,82000.0,26.3036,26.3213,26.1974,26.2505,82000.0
2006-08-02 10:50:00,29.64,29.75,29.63,29.64,80100.0,26.2505,26.3479,26.2416,26.2505,80100.0
2006-08-02 11:00:00,29.65,29.65,29.62,29.64,79900.0,26.2593,26.2593,26.2328,26.2505,79900.0
2006-08-02 11:10:00,29.64,29.94,29.64,29.93,77200.0,26.2505,26.5162,26.2505,26.5073,77200.0
2006-08-02 11:20:00,29.93,29.94,29.92,29.94,49400.0,26.5073,26.5162,26.4985,26.5162,49400.0
2006-08-02 11:30:00,29.94,30.05,29.94,30.04,50400.0,26.5162,26.6136,26.5162,26.6047,50400.0
2006-08-02 11:40:00,30.03,30.05,30.02,30.04,42300.0,26.5959,26.6136,26.587,26.6047,42300.0
2006-08-02 11:50:00,30.04,30.13,29.99,30.12,90700.0,26.6047,26.6845,26.5605,26.6756,90700.0
2006-08-02 12:00:00,30.12,30.23,30.11,30.21,78300.0,26.6756,26.773,26.6667,26.7553,78300.0
2006-08-02 12:10:00,30.21,30.21,30.13,30.15,40900.0,26.7553,26.7553,26.6845,26.7022,40900.0
2006-08-02 12:20:00,30.15,30.16,30.13,30.13,48300.0,26.7022,26.711,26.6845,26.6845,48300.0
2006-08-02 12:30:00,30.13,30.15,30.11,30.15,42100.0,26.6845,26.7022,26.6667,26.7022,42100.0
2006-08-02 12:40:00,30.15,30.15,30.14,30.15,24100.0,26.7022,26.7022,26.6933,26.7022,24100.0
2006-08-02 12:50:00,30.15,30.18,30.14,30.17,56800.0,26.7022,26.7287,26.6933,26.7199,56800.0
2006-08-02 13:00:00,30.17,30.19,30.17,30.18,24200.0,26.7199,26.7376,26.7199,26.7287,24200.0
2006-08-02 13:10:00,30.18,30.18,30.14,30.15,67400.0,26.7287,26.7287,26.6933,26.7022,67400.0
2006-08-02 13:20:00,30.15,30.15,30.13,30.14,32000.0,26.7022,26.7022,26.6845,26.6933,32000.0
2006-08-02 13:30:00,30.14,30.15,30.14,30.15,32700.0,26.6933,26.7022,26.6933,26.7022,32700.0
2006-08-02 13:40:00,30.15,30.15,30.14,30.15,32300.0,26.7022,26.7022,26.6933,26.7022,32300.0
2006-08-02 13:50:00,30.15,30.15,30.14,30.15,53400.0,26.7022,26.7022,26.6933,26.7022,53400.0
2006-08-02 14:00:00,30.15,30.17,30.14,30.15,62500.0,26.7022,26.7199,26.6933,26.7022,62500.0
2006-08-02 14:10:00,30.15,30.2,30.14,30.18,47700.0,26.7022,26.7465,26.6933,26.7287,47700.0
2006-08-02 14:20:00,30.2,30.24,30.15,30.17,43000.0,26.7465,26.7819,26.7022,26.7199,43000.0
2006-08-02 14:30:00,30.16,30.21,30.13,30.15,55900.0,26.711,26.7553,26.6845,26.7022,55900.0
2006-08-02 14:40:00,30.15,30.3,30.15,30.27,70200.0,26.7022,26.835,26.7022,26.8084,70200.0
2006-08-02 14:50:00,30.28,30.33,30.25,30.25,41900.0,26.8173,26.8616,26.7907,26.7907,41900.0
2006-08-02 15:00:00,30.25,30.26,30.19,30.22,17600.0,26.7907,26.7996,26.7376,26.7642,17600.0
2006-08-02 15:10:00,30.22,30.23,30.13,30.13,38600.0,26.7642,26.773,26.6845,26.6845,38600.0
2006-08-02 15:20:00,30.13,30.15,30.09,30.1,72300.0,26.6845,26.7022,26.649,26.6579,72300.0
2006-08-02 15:30:00,30.1,30.21,30.09,30.2,45100.0,26.6579,26.7553,26.649,26.7465,45100.0
2006-08-02 15:40:00,30.2,30.28,30.13,30.14,67400.0,26.7465,26.8173,26.6845,26.6933,67400.0
2006-08-02 15:50:00,30.15,30.19,30.11,30.15,134600.0,26.7022,26.7376,26.6667,26.7022,134600.0
2006-08-03 09:30:00,30.24,30.24,29.82,30.03,62500.0,26.7819,26.7819,26.4099,26.5959,62500.0
2006-08-03 09:40:00,30.03,30.07,29.92,29.93,28100.0,26.5959,26.6313,26.4985,26.5073,28100.0
2006-08-03 09:50:00,29.93,30.03,29.91,29.97,48100.0,26.5073,26.5959,26.4896,26.5428,48100.0
2006-08-03 10:00:00,29.96,30.03,29.95,29.99,33000.0,26.5339,26.5959,26.525,26.5605,33000.0
2006-08-03 10:10:00,29.99,30.06,29.94,30.05,30900.0,26.5605,26.6225,26.5162,26.6136,30900.0
2006-08-03 10:20:00,30.04,30.18,29.96,30.05,43300.0,26.6047,26.7287,26.5339,26.6136,43300.0
2006-08-03 10:30:00,30.04,30.08,29.98,30.03,34500.0,26.6047,26.6402,26.5516,26.5959,34500.0
2006-08-03 10:40:00,30.02,30.06,30.02,30.03,11800.0,26.587,26.6225,26.587,26.5959,11800.0
2006-08-03 10:50:00,30.03,30.1,30.0,30.1,32200.0,26.5959,26.6579,26.5693,26.6579,32200.0
2006-08-03 11:00:00,30.08,30.25,30.08,30.19,28300.0,26.6402,26.7907,26.6402,26.7376,28300.0
2006-08-03 11:10:00,30.19,30.2,30.04,30.05,93300.0,26.7376,26.7465,26.6047,26.6136,93300.0
2006-08-03 11:20:00,30.05,30.14,30.0,30.05,116900.0,26.6136,26.6933,26.5693,26.6136,116900.0
2006-08-03 11:30:00,30.06,30.13,30.02,30.07,68100.0,26.6225,26.6845,26.587,26.6313,68100.0
2006-08-03 11:40:00,30.08,30.16,30.07,30.16,64300.0,26.6402,26.711,26.6313,26.711,64300.0
2006-08-03 11:50:00,30.15,30.43,30.15,30.43,134000.0,26.7022,26.9501,26.7022,26.9501,134000.0
2006-08-03 12:00:00,30.43,30.43,30.34,30.35,41600.0,26.9501,26.9501,26.8704,26.8793,41600.0
2006-08-03 12:10:00,30.35,30.38,30.27,30.29,30200.0,26.8793,26.9059,26.8084,26.8262,30200.0
2006-08-03 12:20:00,30.29,30.36,30.28,30.35,29000.0,26.8262,26.8882,26.8173,26.8793,29000.0
2006-08-03 12:30:00,30.35,30.4,30.29,30.38,33400.0,26.8793,26.9236,26.8262,26.9059,33400.0
2006-08-03 12:40:00,30.38,30.38,30.31,30.31,19200.0,26.9059,26.9059,26.8439,26.8439,19200.0
2006-08-03 12:50:00,30.31,30.33,30.28,30.28,19200.0,26.8439,26.8616,26.8173,26.8173,19200.0
2006-08-03 13:00:00,30.29,30.57,30.29,30.55,51200.0,26.8262,27.0741,26.8262,27.0564,51200.0
2006-08-03 13:10:00,30.53,30.7,30.53,30.67,50200.0,27.0387,27.1893,27.0387,27.1627,50200.0
2006-08-03 13:20:00,30.67,30.83,30.6,30.75,90200.0,27.1627,27.3044,27.1007,27.2336,90200.0
2006-08-03 13:30:00,30.73,30.74,30.67,30.68,33100.0,27.2158,27.2247,27.1627,27.1716,33100.0
2006-08-03 13:40:00,30.67,30.73,30.64,30.71,34000.0,27.1627,27.2158,27.1361,27.1981,34000.0
2006-08-03 13:50:00,30.71,30.78,30.71,30.75,67200.0,27.1981,27.2601,27.1981,27.2336,67200.0
2006-08-03 14:00:00,30.75,30.76,30.74,30.74,20100.0,27.2336,27.2424,27.2247,27.2247,20100.0
2006-08-03 14:10:00,30.74,30.86,30.74,30.75,40100.0,27.2247,27.331,27.2247,27.2336,40100.0
2006-08-03 14:20:00,30.75,30.8,30.74,30.8,42600.0,27.2336,27.2778,27.2247,27.2778,42600.0
2006-08-03 14:30:00,30.79,30.8,30.72,30.73,46100.0,27.269,27.2778,27.207,27.2158,46100.0
2006-08-03 14:40:00,30.72,30.8,30.72,30.76,47100.0,27.207,27.2778,27.207,27.2424,47100.0
2006-08-03 14:50:00,30.76,30.82,30.76,30.81,28700.0,27.2424,27.2956,27.2424,27.2867,28700.0
2006-08-03 15:00:00,30.8,30.82,30.76,30.79,43000.0,27.2778,27.2956,27.2424,27.269,43000.0
2006-08-03 15:10:00,30.78,30.81,30.78,30.8,40400.0,27.2601,27.2867,27.2601,27.2778,40400.0
2006-08-03 15:20:00,30.8,30.8,30.74,30.75,33000.0,27.2778,27.2778,27.2247,27.2336,33000.0
2006-08-03 15:30:00,30.74,30.77,30.61,30.65,95400.0,27.2247,27.2513,27.1096,27.145,95400.0
2006-08-03 15:40:00,30.64,30.74,30.64,30.69,60500.0,27.1361,27.2247,27.1361,27.1804,60500.0
2006-08-03 15:50:00,30.69,30.75,30.63,30.69,137600.0,27.1804,27.2336,27.1273,27.1804,137600.0
2006-08-04 09:30:00,31.24,31.28,30.88,30.99,136100.0,27.6675,27.7029,27.3487,27.4461,136100.0
2006-08-04 09:40:00,30.97,31.03,30.87,30.89,105000.0,27.4284,27.4815,27.3398,27.3575,105000.0
2006-08-04 09:50:00,30.91,30.91,30.56,30.68,57100.0,27.3753,27.3753,27.0653,27.1716,57100.0
2006-08-04 10:00:00,30.68,30.72,30.55,30.58,63800.0,27.1716,27.207,27.0564,27.083,63800.0
2006-08-04 10:10:00,30.57,30.57,30.5,30.54,45300.0,27.0741,27.0741,27.0121,27.0476,45300.0
2006-08-04 10:20:00,30.54,30.65,30.5,30.65,41800.0,27.0476,27.145,27.0121,27.145,41800.0
2006-08-04 10:30:00,30.64,30.71,30.62,30.71,46700.0,27.1361,27.1981,27.1184,27.1981,46700.0
2006-08-04 10:40:00,30.7,30.71,30.66,30.71,26400.0,27.1893,27.1981,27.1538,27.1981,26400.0
2006-08-04 10:50:00,30.68,30.71,30.64,30.64,26300.0,27.1716,27.1981,27.1361,27.1361,26300.0
2006-08-04 11:00:00,30.65,30.69,30.62,30.64,23500.0,27.145,27.1804,27.1184,27.1361,23500.0
2006-08-04 11:10:00,30.65,30.71,30.63,30.71,30000.0,27.145,27.1981,27.1273,27.1981,30000.0
2006-08-04 11:20:00,30.71,30.77,30.71,30.74,21700.0,27.1981,27.2513,27.1981,27.2247,21700.0
2006-08-04 11:30:00,30.72,30.75,30.68,30.72,37900.0,27.207,27.2336,27.1716,27.207,37900.0
2006-08-04 11:40:00,30.72,30.72,30.68,30.68,12800.0,27.207,27.207,27.1716,27.1716,12800.0
2006-08-04 11:50:00,30.69,30.69,30.6,30.62,48100.0,27.1804,27.1804,27.1007,27.1184,48100.0
2006-08-04 12:00:00,30.61,30.66,30.61,30.65,23200.0,27.1096,27.1538,27.1096,27.145,23200.0
2006-08-04 12:10:00,30.65,30.66,30.57,30.63,38200.0,27.145,27.1538,27.0741,27.1273,38200.0
2006-08-04 12:20:00,30.63,30.66,30.5,30.51,45000.0,27.1273,27.1538,27.0121,27.021,45000.0
2006-08-04 12:30:00,30.51,30.51,30.38,30.38,54900.0,27.021,27.021,26.9059,26.9059,54900.0
2006-08-04 12:40:00,30.38,30.43,30.34,30.34,25400.0,26.9059,26.9501,26.8704,26.8704,25400.0
2006-08-04 12:50:00,30.35,30.37,30.27,30.29,32500.0,26.8793,26.897,26.8084,26.8262,32500.0
2006-08-04 13:00:00,30.3,30.41,30.29,30.35,16100.0,26.835,26.9324,26.8262,26.8793,16100.0
2006-08-04 13:10:00,30.35,30.4,30.16,30.18,47500.0,26.8793,26.9236,26.711,26.7287,47500.0
2006-08-04 13:20:00,30.19,30.21,30.05,30.19,39200.0,26.7376,26.7553,26.6136,26.7376,39200.0
2006-08-04 13:30:00,30.19,30.2,30.03,30.08,37800.0,26.7376,26.7465,26.5959,26.6402,37800.0
2006-08-04 13:40:00,30.09,30.2,30.09,30.18,14800.0,26.649,26.7465,26.649,26.7287,14800.0
2006-08-04 13:50:00,30.18,30.22,30.04,30.15,18300.0,26.7287,26.7642,26.6047,26.7022,18300.0
2006-08-04 14:00:00,30.14,30.2,30.07,30.2,33800.0,26.6933,26.7465,26.6313,26.7465,33800.0
2006-08-04 14:10:00,30.2,30.21,30.14,30.21,41600.0,26.7465,26.7553,26.6933,26.7553,41600.0
2006-08-04 14:20:00,30.21,30.24,30.09,30.17,42500.0,26.7553,26.7819,26.649,26.7199,42500.0
2006-08-04 14:30:00,30.18,30.31,30.18,30.27,31500.0,26.7287,26.8439,26.7287,26.8084,31500.0
2006-08-04 14:40:00,30.27,30.3,30.15,30.2,38100.0,26.8084,26.835,26.7022,26.7465,38100.0
2006-08-04 14:50:00,30.2,30.28,30.13,30.21,30300.0,26.7465,26.8173,26.6845,26.7553,30300.0
2006-08-04 15:00:00,30.19,30.28,30.09,30.26,31100.0,26.7376,26.8173,26.649,26.7996,31100.0
2006-08-04 15:10:00,30.28,30.33,30.18,30.29,26200.0,26.8173,26.8616,26.7287,26.8262,26200.0
2006-08-04 15:20:00,30.29,30.44,30.2,30.41,42500.0,26.8262,26.959,26.7465,26.9324,42500.0
2006-08-04 15:30:00,30.41,30.41,30.27,30.3,50100.0,26.9324,26.9324,26.8084,26.835,50100.0
2006-08-04 15:40:00,30.31,30.31,30.23,30.25,47700.0,26.8439,26.8439,26.773,26.7907,47700.0
2006-08-04 15:50:00,30.26,30.28,30.19,30.19,148100.0,26.7996,26.8173,26.7376,26.7376,148100.0
2006-08-07 09:30:00,30.2,30.2,29.91,30.14,84100.0,26.7465,26.7465,26.4896,26.6933,84100.0
2006-08-07 09:40:00,30.14,30.21,30.0,30.16,28200.0,26.6933,26.7553,26.5693,26.711,28200.0
2006-08-07 09:50:00,30.14,30.32,30.07,30.22,42200.0,26.6933,26.8527,26.6313,26.7642,42200.0
2006-08-07 10:00:00,30.21,30.21,30.0,30.05,25700.0,26.7553,26.7553,26.5693,26.6136,25700.0
2006-08-07 10:10:00,30.06,30.15,30.02,30.13,13900.0,26.6225,26.7022,26.587,26.6845,13900.0
2006-08-07 10:20:00,30.11,30.15,30.07,30.08,15200.0,26.6667,26.7022,26.6313,26.6402,15200.0
2006-08-07 10:30:00,30.08,30.08,29.92,29.95,28700.0,26.6402,26.6402,26.4985,26.525,28700.0
2006-08-07 10:40:00,29.95,30.04,29.94,29.99,24500.0,26.525,26.6047,26.5162,26.5605,24500.0
2006-08-07 10:50:00,30.01,30.09,29.98,30.03,30000.0,26.5782,26.649,26.5516,26.5959,30000.0
2006-08-07 11:00:00,30.03,30.03,29.9,29.9,27500.0,26.5959,26.5959,26.4808,26.4808,27500.0
2006-08-07 11:10:00,29.9,29.91,29.79,29.79,38000.0,26.4808,26.4896,26.3833,26.3833,38000.0
2006-08-07 11:20:00,29.79,29.81,29.74,29.77,91600.0,26.3833,26.4011,26.3391,26.3656,91600.0
2006-08-07 11:30:00,29.78,29.86,29.72,29.82,30600.0,26.3745,26.4453,26.3213,26.4099,30600.0
2006-08-07 11:40:00,29.83,29.89,29.82,29.87,47900.0,26.4188,26.4719,26.4099,26.4542,47900.0
2006-08-07 11:50:00,29.87,29.88,29.79,29.84,52300.0,26.4542,26.463,26.3833,26.4276,52300.0
2006-08-07 12:00:00,29.84,29.85,29.69,29.69,90400.0,26.4276,26.4365,26.2948,26.2948,90400.0
2006-08-07 12:10:00,29.71,29.76,29.66,29.67,67200.0,26.3125,26.3568,26.2682,26.2771,67200.0
2006-08-07 12:20:00,29.67,29.7,29.64,29.67,85300.0,26.2771,26.3036,26.2505,26.2771,85300.0
2006-08-07 12:30:00,29.66,29.69,29.65,29.69,30800.0,26.2682,26.2948,26.2593,26.2948,30800.0
2006-08-07 12:40:00,29.69,29.78,29.67,29.75,110600.0,26.2948,26.3745,26.2771,26.3479,110600.0
2006-08-07 12:50:00,29.75,29.75,29.62,29.64,57000.0,26.3479,26.3479,26.2328,26.2505,57000.0
2006-08-07 13:00:00,29.65,29.65,29.62,29.64,55000.0,26.2593,26.2593,26.2328,26.2505,55000.0
2006-08-07 13:10:00,29.64,29.69,29.63,29.69,17600.0,26.2505,26.2948,26.2416,26.2948,17600.0
2006-08-07 13:20:00,29.69,29.82,29.69,29.81,46100.0,26.2948,26.4099,26.2948,26.4011,46100.0
2006-08-07 13:30:00,29.8,29.83,29.78,29.8,27200.0,26.3922,26.4188,26.3745,26.3922,27200.0
2006-08-07 13:40:00,29.8,29.8,29.77,29.78,23000.0,26.3922,26.3922,26.3656,26.3745,23000.0
2006-08-07 13:50:00,29.77,29.8,29.68,29.69,58300.0,26.3656,26.3922,26.2859,26.2948,58300.0
2006-08-07 14:00:00,29.69,29.77,29.68,29.75,77300.0,26.2948,26.3656,26.2859,26.3479,77300.0
2006-08-07 14:10:00,29.75,29.75,29.71,29.73,65400.0,26.3479,26.3479,26.3125,26.3302,65400.0
2006-08-07 14:20:00,29.72,29.73,29.66,29.67,50800.0,26.3213,26.3302,26.2682,26.2771,50800.0
2006-08-07 14:30:00,29.67,29.7,29.59,29.65,56900.0,26.2771,26.3036,26.2062,26.2593,56900.0
2006-08-07 14:40:00,29.66,29.67,29.55,29.64,102900.0,26.2682,26.2771,26.1708,26.2505,102900.0
2006-08-07 14:50:00,29.64,29.69,29.58,29.65,68300.0,26.2505,26.2948,26.1974,26.2593,68300.0
2006-08-07 15:00:00,29.65,29.66,29.57,29.65,94100.0,26.2593,26.2682,26.1885,26.2593,94100.0
2006-08-07 15:10:00,29.65,29.77,29.64,29.77,42700.0,26.2593,26.3656,26.2505,26.3656,42700.0
2006-08-07 15:20:00,29.78,29.81,29.76,29.8,36900.0,26.3745,26.4011,26.3568,26.3922,36900.0
2006-08-07 15:30:00,29.8,29.86,29.79,29.82,118400.0,26.3922,26.4453,26.3833,26.4099,118400.0
2006-08-07 15:40:00,29.81,29.82,29.74,29.79,104400.0,26.4011,26.4099,26.3391,26.3833,104400.0
2006-08-07 15:50:00,29.79,29.79,29.68,29.79,233600.0,26.3833,26.3833,26.2859,26.3833,233600.0
2006-08-08 09:30:00,30.09,30.15,29.29,29.4,139000.0,26.649,26.7022,25.9405,26.0379,139000.0
2006-08-08 09:40:00,29.41,29.56,29.2,29.2,97400.0,26.0468,26.1796,25.8608,25.8608,97400.0
2006-08-08 09:50:00,29.2,29.26,29.19,29.25,66200.0,25.8608,25.9139,25.852,25.9051,66200.0
2006-08-08 10:00:00,29.26,29.54,29.25,29.5,66800.0,25.9139,26.1619,25.9051,26.1265,66800.0
2006-08-08 10:10:00,29.49,29.59,29.48,29.57,43200.0,26.1176,26.2062,26.1088,26.1885,43200.0
2006-08-08 10:20:00,29.57,29.74,29.57,29.73,39300.0,26.1885,26.3391,26.1885,26.3302,39300.0
2006-08-08 10:30:00,29.72,29.82,29.72,29.81,28700.0,26.3213,26.4099,26.3213,26.4011,28700.0
2006-08-08 10:40:00,29.81,29.87,29.8,29.84,28200.0,26.4011,26.4542,26.3922,26.4276,28200.0
2006-08-08 10:50:00,29.85,29.89,29.78,29.89,26700.0,26.4365,26.4719,26.3745,26.4719,26700.0
2006-08-08 11:00:00,29.88,29.89,29.84,29.87,13000.0,26.463,26.4719,26.4276,26.4542,13000.0
2006-08-08 11:10:00,29.86,29.9,29.85,29.87,11500.0,26.4453,26.4808,26.4365,26.4542,11500.0
2006-08-08 11:20:00,29.87,29.97,29.85,29.97,26600.0,26.4542,26.5428,26.4365,26.5428,26600.0
2006-08-08 11:30:00,29.96,30.04,29.9,30.02,32900.0,26.5339,26.6047,26.4808,26.587,32900.0
2006-08-08 11:40:00,30.02,30.05,29.95,29.97,13400.0,26.587,26.6136,26.525,26.5428,13400.0
2006-08-08 11:50:00,29.96,29.96,29.84,29.85,11500.0,26.5339,26.5339,26.4276,26.4365,11500.0
2006-08-08 12:00:00,29.85,29.88,29.85,29.86,16800.0,26.4365,26.463,26.4365,26.4453,16800.0
2006-08-08 12:10:00,29.86,29.93,29.86,29.92,11000.0,26.4453,26.5073,26.4453,26.4985,11000.0
2006-08-08 12:20:00,29.93,29.95,29.92,29.93,8600.0,26.5073,26.525,26.4985,26.5073,8600.0
2006-08-08 12:30:00,29.93,29.94,29.86,29.86,16800.0,26.5073,26.5162,26.4453,26.4453,16800.0
2006-08-08 12:40:00,29.86,29.87,29.86,29.86,11000.0,26.4453,26.4542,26.4453,26.4453,11000.0
2006-08-08 12:50:00,29.86,29.87,29.86,29.87,18300.0,26.4453,26.4542,26.4453,26.4542,18300.0
2006-08-08 13:00:00,29.86,29.87,29.83,29.85,38000.0,26.4453,26.4542,26.4188,26.4365,38000.0
2006-08-08 13:10:00,29.84,29.9,29.84,29.89,12100.0,26.4276,26.4808,26.4276,26.4719,12100.0
2006-08-08 13:20:00,29.88,29.92,29.88,29.9,15000.0,26.463,26.4985,26.463,26.4808,15000.0
2006-08-08 13:30:00,29.92,29.93,29.9,29.91,12000.0,26.4985,26.5073,26.4808,26.4896,12000.0
2006-08-08 13:40:00,29.92,29.94,29.88,29.89,29000.0,26.4985,26.5162,26.463,26.4719,29000.0
2006-08-08 13:50:00,29.89,29.89,29.84,29.85,46800.0,26.4719,26.4719,26.4276,26.4365,46800.0
2006-08-08 14:00:00,29.85,29.89,29.73,29.8,74700.0,26.4365,26.4719,26.3302,26.3922,74700.0
2006-08-08 14:10:00,29.81,29.89,29.58,29.74,105000.0,26.4011,26.4719,26.1974,26.3391,105000.0
2006-08-08 14:20:00,29.7,29.76,29.15,29.46,135300.0,26.3036,26.3568,25.8165,26.0911,135300.0
2006-08-08 14:30:00,29.47,29.52,29.3,29.47,125500.0,26.0999,26.1442,25.9494,26.0999,125500.0
2006-08-08 14:40:00,29.47,29.74,29.46,29.57,102800.0,26.0999,26.3391,26.0911,26.1885,102800.0
2006-08-08 14:50:00,29.58,29.61,29.4,29.52,68000.0,26.1974,26.2239,26.0379,26.1442,68000.0
2006-08-08 15:00:00,29.51,29.58,29.46,29.55,79800.0,26.1354,26.1974,26.0911,26.1708,79800.0
2006-08-08 15:10:00,29.55,29.55,29.5,29.52,61900.0,26.1708,26.1708,26.1265,26.1442,61900.0
2006-08-08 15:20:00,29.53,29.59,29.46,29.54,108300.0,26.1531,26.2062,26.0911,26.1619,108300.0
2006-08-08 15:30:00,29.53,29.55,29.44,29.48,91500.0,26.1531,26.1708,26.0734,26.1088,91500.0
2006-08-08 15:40:00,29.48,29.59,29.42,29.59,101900.0,26.1088,26.2062,26.0556,26.2062,101900.0
2006-08-08 15:50:00,29.59,29.59,29.37,29.54,260200.0,26.2062,26.2062,26.0114,26.1619,260200.0
2006-08-09 09:30:00,29.45,30.01,29.45,30.0,86400.0,26.0822,26.5782,26.0822,26.5693,86400.0
2006-08-09 09:40:00,29.98,30.1,29.91,30.07,41900.0,26.5516,26.6579,26.4896,26.6313,41900.0
2006-08-09 09:50:00,30.05,30.14,30.0,30.12,84900.0,26.6136,26.6933,26.5693,26.6756,84900.0
2006-08-09 10:00:00,30.11,30.13,30.03,30.12,92100.0,26.6667,26.6845,26.5959,26.6756,92100.0
2006-08-09 10:10:00,30.12,30.13,29.98,30.0,79800.0,26.6756,26.6845,26.5516,26.5693,79800.0
2006-08-09 10:20:00,30.0,30.28,30.0,30.18,41300.0,26.5693,26.8173,26.5693,26.7287,41300.0
2006-08-09 10:30:00,30.16,30.2,30.1,30.15,51600.0,26.711,26.7465,26.6579,26.7022,51600.0
2006-08-09 10:40:00,30.14,30.17,30.1,30.11,47900.0,26.6933,26.7199,26.6579,26.6667,47900.0
2006-08-09 10:50:00,30.11,30.23,30.11,30.17,36400.0,26.6667,26.773,26.6667,26.7199,36400.0
2006-08-09 11:00:00,30.19,30.33,30.18,30.3,77100.0,26.7376,26.8616,26.7287,26.835,77100.0
2006-08-09 11:10:00,30.3,30.44,30.26,30.39,96100.0,26.835,26.959,26.7996,26.9147,96100.0
2006-08-09 11:20:00,30.4,30.53,30.38,30.52,85100.0,26.9236,27.0387,26.9059,27.0299,85100.0
2006-08-09 11:30:00,30.5,30.67,30.5,30.66,69200.0,27.0121,27.1627,27.0121,27.1538,69200.0
2006-08-09 11:40:00,30.67,30.74,30.6,30.65,66300.0,27.1627,27.2247,27.1007,27.145,66300.0
2006-08-09 11:50:00,30.64,30.66,30.56,30.58,49700.0,27.1361,27.1538,27.0653,27.083,49700.0
2006-08-09 12:00:00,30.58,30.62,30.58,30.62,34600.0,27.083,27.1184,27.083,27.1184,34600.0
2006-08-09 12:10:00,30.61,30.61,30.58,30.6,32200.0,27.1096,27.1096,27.083,27.1007,32200.0
2006-08-09 12:20:00,30.61,30.61,30.54,30.57,27900.0,27.1096,27.1096,27.0476,27.0741,27900.0
2006-08-09 12:30:00,30.55,30.58,30.55,30.56,17900.0,27.0564,27.083,27.0564,27.0653,17900.0
2006-08-09 12:40:00,30.56,30.56,30.35,30.37,38100.0,27.0653,27.0653,26.8793,26.897,38100.0
2006-08-09 12:50:00,30.37,30.48,30.36,30.48,28500.0,26.897,26.9944,26.8882,26.9944,28500.0
2006-08-09 13:00:00,30.47,30.47,30.4,30.4,39800.0,26.9856,26.9856,26.9236,26.9236,39800.0
2006-08-09 13:10:00,30.39,30.39,30.25,30.27,41800.0,26.9147,26.9147,26.7907,26.8084,41800.0
2006-08-09 13:20:00,30.25,30.39,30.25,30.39,31500.0,26.7907,26.9147,26.7907,26.9147,31500.0
2006-08-09 13:30:00,30.38,30.4,30.37,30.4,27300.0,26.9059,26.9236,26.897,26.9236,27300.0
2006-08-09 13:40:00,30.39,30.45,30.39,30.41,34900.0,26.9147,26.9679,26.9147,26.9324,34900.0
2006-08-09 13:50:00,30.41,30.48,30.41,30.41,41200.0,26.9324,26.9944,26.9324,26.9324,41200.0
2006-08-09 14:00:00,30.4,30.43,30.38,30.43,29500.0,26.9236,26.9501,26.9059,26.9501,29500.0
2006-08-09 14:10:00,30.43,30.43,30.35,30.38,22900.0,26.9501,26.9501,26.8793,26.9059,22900.0
2006-08-09 14:20:00,30.39,30.44,30.38,30.42,31200.0,26.9147,26.959,26.9059,26.9413,31200.0
2006-08-09 14:30:00,30.43,30.43,30.39,30.43,44400.0,26.9501,26.9501,26.9147,26.9501,44400.0
2006-08-09 14:40:00,30.43,30.43,30.33,30.33,51800.0,26.9501,26.9501,26.8616,26.8616,51800.0
2006-08-09 14:50:00,30.34,30.34,30.24,30.25,45700.0,26.8704,26.8704,26.7819,26.7907,45700.0
2006-08-09 15:00:00,30.24,30.24,29.99,30.03,90700.0,26.7819,26.7819,26.5605,26.5959,90700.0
2006-08-09 15:10:00,30.04,30.14,29.99,30.09,56600.0,26.6047,26.6933,26.5605,26.649,56600.0
2006-08-09 15:20:00,30.11,30.13,30.07,30.08,66100.0,26.6667,26.6845,26.6313,26.6402,66100.0
2006-08-09 15:30:00,30.08,30.09,30.04,30.05,91100.0,26.6402,26.649,26.6047,26.6136,91100.0
2006-08-09 15:40:00,30.05,30.11,29.96,30.0,81400.0,26.6136,26.6667,26.5339,26.5693,81400.0
2006-08-09 15:50:00,30.0,30.05,29.96,29.99,129300.0,26.5693,26.6136,26.5339,26.5605,129300.0
2006-08-10 09:30:00,29.98,30.05,29.24,29.27,164300.0,26.5516,26.6136,25.8962,25.9228,164300.0
2006-08-10 09:40:00,29.25,29.57,29.25,29.42,137700.0,25.9051,26.1885,25.9051,26.0556,137700.0
2006-08-10 09:50:00,29.44,29.9,29.44,29.86,91700.0,26.0734,26.4808,26.0734,26.4453,91700.0
2006-08-10 10:00:00,29.83,29.83,29.69,29.75,31800.0,26.4188,26.4188,26.2948,26.3479,31800.0
2006-08-10 10:10:00,29.73,29.82,29.68,29.7,108200.0,26.3302,26.4099,26.2859,26.3036,108200.0
2006-08-10 10:20:00,29.7,29.99,29.69,29.97,38800.0,26.3036,26.5605,26.2948,26.5428,38800.0
2006-08-10 10:30:00,29.99,30.0,29.96,29.96,40700.0,26.5605,26.5693,26.5339,26.5339,40700.0
2006-08-10 10:40:00,29.95,30.17,29.92,30.07,39200.0,26.525,26.7199,26.4985,26.6313,39200.0
2006-08-10 10:50:00,30.09,30.16,29.98,30.13,27800.0,26.649,26.711,26.5516,26.6845,27800.0
2006-08-10 11:00:00,30.11,30.25,30.09,30.25,45200.0,26.6667,26.7907,26.649,26.7907,45200.0
2006-08-10 11:10:00,30.25,30.4,30.18,30.27,43500.0,26.7907,26.9236,26.7287,26.8084,43500.0
2006-08-10 11:20:00,30.27,30.27,30.02,30.02,22200.0,26.8084,26.8084,26.587,26.587,22200.0
2006-08-10 11:30:00,30.02,30.02,29.84,29.9,57000.0,26.587,26.587,26.4276,26.4808,57000.0
2006-08-10 11:40:00,29.91,29.92,29.8,29.91,77600.0,26.4896,26.4985,26.3922,26.4896,77600.0
2006-08-10 11:50:00,29.93,30.05,29.89,30.05,12800.0,26.5073,26.6136,26.4719,26.6136,12800.0
2006-08-10 12:00:00,30.05,30.14,30.05,30.12,18500.0,26.6136,26.6933,26.6136,26.6756,18500.0
2006-08-10 12:10:00,30.11,30.2,30.11,30.12,15700.0,26.6667,26.7465,26.6667,26.6756,15700.0
2006-08-10 12:20:00,30.14,30.17,30.13,30.14,24100.0,26.6933,26.7199,26.6845,26.6933,24100.0
2006-08-10 12:30:00,30.13,30.19,30.13,30.14,19100.0,26.6845,26.7376,26.6845,26.6933,19100.0
2006-08-10 12:40:00,30.14,30.16,30.05,30.07,44500.0,26.6933,26.711,26.6136,26.6313,44500.0
2006-08-10 12:50:00,30.07,30.23,30.05,30.2,31700.0,26.6313,26.773,26.6136,26.7465,31700.0
2006-08-10 13:00:00,30.23,30.23,30.08,30.08,60900.0,26.773,26.773,26.6402,26.6402,60900.0
2006-08-10 13:10:00,30.08,30.15,30.02,30.06,26500.0,26.6402,26.7022,26.587,26.6225,26500.0
2006-08-10 13:20:00,30.04,30.07,30.01,30.03,20000.0,26.6047,26.6313,26.5782,26.5959,20000.0
2006-08-10 13:30:00,30.03,30.16,30.02,30.16,20000.0,26.5959,26.711,26.587,26.711,20000.0
2006-08-10 13:40:00,30.18,30.22,30.11,30.14,57000.0,26.7287,26.7642,26.6667,26.6933,57000.0
2006-08-10 13:50:00,30.15,30.18,30.12,30.17,19800.0,26.7022,26.7287,26.6756,26.7199,19800.0
2006-08-10 14:00:00,30.17,30.41,30.17,30.37,52300.0,26.7199,26.9324,26.7199,26.897,52300.0
2006-08-10 14:10:00,30.37,30.38,30.28,30.3,51600.0,26.897,26.9059,26.8173,26.835,51600.0
2006-08-10 14:20:00,30.31,30.33,30.25,30.27,32400.0,26.8439,26.8616,26.7907,26.8084,32400.0
2006-08-10 14:30:00,30.27,30.32,30.23,30.3,17000.0,26.8084,26.8527,26.773,26.835,17000.0
2006-08-10 14:40:00,30.28,30.32,30.15,30.15,31400.0,26.8173,26.8527,26.7022,26.7022,31400.0
2006-08-10 14:50:00,30.17,30.24,30.15,30.17,25600.0,26.7199,26.7819,26.7022,26.7199,25600.0
2006-08-10 15:00:00,30.17,30.24,30.14,30.19,24900.0,26.7199,26.7819,26.6933,26.7376,24900.0
2006-08-10 15:10:00,30.22,30.26,30.19,30.23,37200.0,26.7642,26.7996,26.7376,26.773,37200.0
2006-08-10 15:20:00,30.23,30.24,30.14,30.18,23200.0,26.773,26.7819,26.6933,26.7287,23200.0
2006-08-10 15:30:00,30.18,30.25,30.17,30.22,35600.0,26.7287,26.7907,26.7199,26.7642,35600.0
2006-08-10 15:40:00,30.22,30.36,30.21,30.33,115800.0,26.7642,26.8882,26.7553,26.8616,115800.0
2006-08-10 15:50:00,30.33,30.34,30.29,30.3,99300.0,26.8616,26.8704,26.8262,26.835,99300.0
2006-08-11 09:30:00,30.08,30.25,29.76,29.86,79400.0,26.6402,26.7907,26.3568,26.4453,79400.0
2006-08-11 09:40:00,29.89,30.08,29.89,30.05,33600.0,26.4719,26.6402,26.4719,26.6136,33600.0
2006-08-11 09:50:00,30.06,30.14,29.98,30.12,36400.0,26.6225,26.6933,26.5516,26.6756,36400.0
2006-08-11 10:00:00,30.12,30.18,30.07,30.15,54200.0,26.6756,26.7287,26.6313,26.7022,54200.0
2006-08-11 10:10:00,30.13,30.23,30.1,30.22,63000.0,26.6845,26.773,26.6579,26.7642,63000.0
2006-08-11 10:20:00,30.22,30.34,30.21,30.3,32100.0,26.7642,26.8704,26.7553,26.835,32100.0
2006-08-11 10:30:00,30.31,30.36,30.25,30.26,28000.0,26.8439,26.8882,26.7907,26.7996,28000.0
2006-08-11 10:40:00,30.27,30.31,30.2,30.24,26800.0,26.8084,26.8439,26.7465,26.7819,26800.0
2006-08-11 10:50:00,30.26,30.29,30.2,30.23,31500.0,26.7996,26.8262,26.7465,26.773,31500.0
2006-08-11 11:00:00,30.23,30.26,30.2,30.21,15400.0,26.773,26.7996,26.7465,26.7553,15400.0
2006-08-11 11:10:00,30.21,30.34,30.2,30.32,29000.0,26.7553,26.8704,26.7465,26.8527,29000.0
2006-08-11 11:20:00,30.34,30.35,30.3,30.34,19200.0,26.8704,26.8793,26.835,26.8704,19200.0
2006-08-11 11:30:00,30.33,30.34,30.3,30.31,11400.0,26.8616,26.8704,26.835,26.8439,11400.0
2006-08-11 11:40:00,30.31,30.33,30.27,30.27,16100.0,26.8439,26.8616,26.8084,26.8084,16100.0
2006-08-11 11:50:00,30.28,30.29,30.2,30.26,37400.0,26.8173,26.8262,26.7465,26.7996,37400.0
2006-08-11 12:00:00,30.27,30.28,30.23,30.26,18700.0,26.8084,26.8173,26.773,26.7996,18700.0
2006-08-11 12:10:00,30.28,30.29,30.26,30.29,12300.0,26.8173,26.8262,26.7996,26.8262,12300.0
2006-08-11 12:20:00,30.3,30.35,30.29,30.35,18700.0,26.835,26.8793,26.8262,26.8793,18700.0
2006-08-11 12:30:00,30.35,30.39,30.34,30.39,14300.0,26.8793,26.9147,26.8704,26.9147,14300.0
2006-08-11 12:40:00,30.4,30.43,30.36,30.37,41800.0,26.9236,26.9501,26.8882,26.897,41800.0
2006-08-11 12:50:00,30.37,30.44,30.36,30.42,38100.0,26.897,26.959,26.8882,26.9413,38100.0
2006-08-11 13:00:00,30.44,30.5,30.36,30.41,51100.0,26.959,27.0121,26.8882,26.9324,51100.0
2006-08-11 13:10:00,30.4,30.41,30.34,30.34,17800.0,26.9236,26.9324,26.8704,26.8704,17800.0
2006-08-11 13:20:00,30.35,30.35,30.28,30.29,17100.0,26.8793,26.8793,26.8173,26.8262,17100.0
2006-08-11 13:30:00,30.29,30.3,30.25,30.25,17000.0,26.8262,26.835,26.7907,26.7907,17000.0
2006-08-11 13:40:00,30.25,30.26,30.19,30.2,20300.0,26.7907,26.7996,26.7376,26.7465,20300.0
2006-08-11 13:50:00,30.2,30.22,30.11,30.13,47800.0,26.7465,26.7642,26.6667,26.6845,47800.0
2006-08-11 14:00:00,30.14,30.23,30.14,30.21,20300.0,26.6933,26.773,26.6933,26.7553,20300.0
2006-08-11 14:10:00,30.22,30.29,30.2,30.28,20000.0,26.7642,26.8262,26.7465,26.8173,20000.0
2006-08-11 14:20:00,30.27,30.34,30.25,30.28,19600.0,26.8084,26.8704,26.7907,26.8173,19600.0
2006-08-11 14:30:00,30.27,30.36,30.27,30.35,41700.0,26.8084,26.8882,26.8084,26.8793,41700.0
2006-08-11 14:40:00,30.36,30.41,30.36,30.37,31400.0,26.8882,26.9324,26.8882,26.897,31400.0
2006-08-11 14:50:00,30.38,30.38,30.37,30.38,16200.0,26.9059,26.9059,26.897,26.9059,16200.0
2006-08-11 15:00:00,30.37,30.4,30.32,30.34,63500.0,26.897,26.9236,26.8527,26.8704,63500.0
2006-08-11 15:10:00,30.34,30.35,30.34,30.34,16500.0,26.8704,26.8793,26.8704,26.8704,16500.0
2006-08-11 15:20:00,30.35,30.35,30.29,30.3,22400.0,26.8793,26.8793,26.8262,26.835,22400.0
2006-08-11 15:30:00,30.31,30.37,30.3,30.35,20600.0,26.8439,26.897,26.835,26.8793,20600.0
2006-08-11 15:40:00,30.36,30.36,30.3,30.32,45000.0,26.8882,26.8882,26.835,26.8527,45000.0
2006-08-11 15:50:00,30.32,30.34,30.3,30.34,122200.0,26.8527,26.8704,26.835,26.8704,122200.0
2006-08-14 09:30:00,30.69,30.76,29.91,30.44,168200.0,27.1804,27.2424,26.4896,26.959,168200.0
2006-08-14 09:40:00,30.42,30.62,30.41,30.61,59200.0,26.9413,27.1184,26.9324,27.1096,59200.0
2006-08-14 09:50:00,30.61,30.63,30.55,30.57,43800.0,27.1096,27.1273,27.0564,27.0741,43800.0
2006-08-14 10:00:00,30.57,30.57,30.48,30.57,55800.0,27.0741,27.0741,26.9944,27.0741,55800.0
2006-08-14 10:10:00,30.57,30.57,30.46,30.5,47700.0,27.0741,27.0741,26.9767,27.0121,47700.0
2006-08-14 10:20:00,30.5,30.56,30.5,30.54,46500.0,27.0121,27.0653,27.0121,27.0476,46500.0
2006-08-14 10:30:00,30.53,30.56,30.5,30.52,56800.0,27.0387,27.0653,27.0121,27.0299,56800.0
2006-08-14 10:40:00,30.52,30.57,30.51,30.55,39900.0,27.0299,27.0741,27.021,27.0564,39900.0
2006-08-14 10:50:00,30.54,30.58,30.54,30.57,46400.0,27.0476,27.083,27.0476,27.0741,46400.0
2006-08-14 11:00:00,30.57,30.64,30.56,30.64,104700.0,27.0741,27.1361,27.0653,27.1361,104700.0
2006-08-14 11:10:00,30.67,30.7,30.64,30.7,70300.0,27.1627,27.1893,27.1361,27.1893,70300.0
2006-08-14 11:20:00,30.69,30.72,30.69,30.7,52300.0,27.1804,27.207,27.1804,27.1893,52300.0
2006-08-14 11:30:00,30.69,30.72,30.69,30.72,38200.0,27.1804,27.207,27.1804,27.207,38200.0
2006-08-14 11:40:00,30.71,30.88,30.71,30.84,56800.0,27.1981,27.3487,27.1981,27.3133,56800.0
2006-08-14 11:50:00,30.82,31.0,30.82,30.93,35800.0,27.2956,27.455,27.2956,27.393,35800.0
2006-08-14 12:00:00,30.93,30.97,30.89,30.92,39700.0,27.393,27.4284,27.3575,27.3841,39700.0
2006-08-14 12:10:00,30.91,31.0,30.91,30.98,39700.0,27.3753,27.455,27.3753,27.4373,39700.0
2006-08-14 12:20:00,30.97,30.97,30.84,30.85,45900.0,27.4284,27.4284,27.3133,27.3221,45900.0
2006-08-14 12:30:00,30.84,30.87,30.77,30.78,41900.0,27.3133,27.3398,27.2513,27.2601,41900.0
2006-08-14 12:40:00,30.78,30.83,30.75,30.83,15000.0,27.2601,27.3044,27.2336,27.3044,15000.0
2006-08-14 12:50:00,30.83,30.86,30.81,30.81,20200.0,27.3044,27.331,27.2867,27.2867,20200.0
2006-08-14 13:00:00,30.82,30.84,30.81,30.82,12700.0,27.2956,27.3133,27.2867,27.2956,12700.0
2006-08-14 13:10:00,30.8,30.83,30.8,30.83,10400.0,27.2778,27.3044,27.2778,27.3044,10400.0
2006-08-14 13:20:00,30.81,30.84,30.78,30.79,26400.0,27.2867,27.3133,27.2601,27.269,26400.0
2006-08-14 13:30:00,30.79,30.84,30.79,30.83,18800.0,27.269,27.3133,27.269,27.3044,18800.0
2006-08-14 13:40:00,30.84,30.84,30.83,30.84,16800.0,27.3133,27.3133,27.3044,27.3133,16800.0
2006-08-14 13:50:00,30.84,30.84,30.73,30.75,32500.0,27.3133,27.3133,27.2158,27.2336,32500.0
2006-08-14 14:00:00,30.75,30.86,30.73,30.83,31600.0,27.2336,27.331,27.2158,27.3044,31600.0
2006-08-14 14:10:00,30.83,30.84,30.76,30.82,24000.0,27.3044,27.3133,27.2424,27.2956,24000.0
2006-08-14 14:20:00,30.8,30.83,30.77,30.79,29700.0,27.2778,27.3044,27.2513,27.269,29700.0
2006-08-14 14:30:00,30.79,30.82,30.76,30.81,23400.0,27.269,27.2956,27.2424,27.2867,23400.0
2006-08-14 14:40:00,30.81,30.85,30.8,30.82,17900.0,27.2867,27.3221,27.2778,27.2956,17900.0
2006-08-14 14:50:00,30.82,30.82,30.62,30.66,42900.0,27.2956,27.2956,27.1184,27.1538,42900.0
2006-08-14 15:00:00,30.67,30.67,30.47,30.52,42800.0,27.1627,27.1627,26.9856,27.0299,42800.0
2006-08-14 15:10:00,30.54,30.57,30.45,30.46,32400.0,27.0476,27.0741,26.9679,26.9767,32400.0
2006-08-14 15:20:00,30.45,30.52,30.44,30.5,44400.0,26.9679,27.0299,26.959,27.0121,44400.0
2006-08-14 15:30:00,30.49,30.49,30.32,30.33,99800.0,27.0033,27.0033,26.8527,26.8616,99800.0
2006-08-14 15:40:00,30.32,30.47,30.32,30.45,45600.0,26.8527,26.9856,26.8527,26.9679,45600.0
2006-08-14 15:50:00,30.46,30.47,30.37,30.37,113800.0,26.9767,26.9856,26.897,26.897,113800.0
2006-08-15 09:30:00,30.85,30.85,30.32,30.59,75300.0,27.3221,27.3221,26.8527,27.0919,75300.0
2006-08-15 09:40:00,30.6,30.65,30.5,30.65,70900.0,27.1007,27.145,27.0121,27.145,70900.0
2006-08-15 09:50:00,30.65,30.86,30.65,30.85,61500.0,27.145,27.331,27.145,27.3221,61500.0
2006-08-15 10:00:00,30.86,30.91,30.82,30.82,27600.0,27.331,27.3753,27.2956,27.2956,27600.0
2006-08-15 10:10:00,30.83,30.83,30.74,30.79,36000.0,27.3044,27.3044,27.2247,27.269,36000.0
2006-08-15 10:20:00,30.78,30.8,30.7,30.74,25300.0,27.2601,27.2778,27.1893,27.2247,25300.0
2006-08-15 10:30:00,30.77,30.77,30.7,30.74,26900.0,27.2513,27.2513,27.1893,27.2247,26900.0
2006-08-15 10:40:00,30.75,30.89,30.74,30.89,69600.0,27.2336,27.3575,27.2247,27.3575,69600.0
2006-08-15 10:50:00,30.88,31.0,30.88,31.0,52600.0,27.3487,27.455,27.3487,27.455,52600.0
2006-08-15 11:00:00,31.0,31.0,30.9,30.93,49200.0,27.455,27.455,27.3664,27.393,49200.0
2006-08-15 11:10:00,30.94,30.98,30.9,30.92,26500.0,27.4018,27.4373,27.3664,27.3841,26500.0
2006-08-15 11:20:00,30.92,30.94,30.89,30.9,22800.0,27.3841,27.4018,27.3575,27.3664,22800.0
2006-08-15 11:30:00,30.92,30.95,30.89,30.89,48500.0,27.3841,27.4107,27.3575,27.3575,48500.0
2006-08-15 11:40:00,30.91,30.96,30.9,30.93,47700.0,27.3753,27.4195,27.3664,27.393,47700.0
2006-08-15 11:50:00,30.94,30.98,30.94,30.95,40600.0,27.4018,27.4373,27.4018,27.4107,40600.0
2006-08-15 12:00:00,30.96,30.98,30.95,30.97,55800.0,27.4195,27.4373,27.4107,27.4284,55800.0
2006-08-15 12:10:00,30.98,30.98,30.93,30.95,44900.0,27.4373,27.4373,27.393,27.4107,44900.0
2006-08-15 12:20:00,30.96,30.98,30.93,30.93,35700.0,27.4195,27.4373,27.393,27.393,35700.0
2006-08-15 12:30:00,30.94,30.97,30.93,30.95,26500.0,27.4018,27.4284,27.393,27.4107,26500.0
2006-08-15 12:40:00,30.96,30.98,30.95,30.97,29600.0,27.4195,27.4373,27.4107,27.4284,29600.0
2006-08-15 12:50:00,30.96,30.98,30.94,30.97,29800.0,27.4195,27.4373,27.4018,27.4284,29800.0
2006-08-15 13:00:00,30.96,30.97,30.94,30.95,36000.0,27.4195,27.4284,27.4018,27.4107,36000.0
2006-08-15 13:10:00,30.95,30.96,30.83,30.89,107000.0,27.4107,27.4195,27.3044,27.3575,107000.0
2006-08-15 13:20:00,30.89,30.94,30.87,30.91,39900.0,27.3575,27.4018,27.3398,27.3753,39900.0
2006-08-15 13:30:00,30.9,30.99,30.89,30.95,128700.0,27.3664,27.4461,27.3575,27.4107,128700.0
2006-08-15 13:40:00,30.96,30.96,30.94,30.95,24700.0,27.4195,27.4195,27.4018,27.4107,24700.0
2006-08-15 13:50:00,30.95,30.96,30.88,30.94,41100.0,27.4107,27.4195,27.3487,27.4018,41100.0
2006-08-15 14:00:00,30.95,30.95,30.89,30.9,69500.0,27.4107,27.4107,27.3575,27.3664,69500.0
2006-08-15 14:10:00,30.9,30.96,30.87,30.94,34800.0,27.3664,27.4195,27.3398,27.4018,34800.0
2006-08-15 14:20:00,30.95,31.11,30.94,31.1,61400.0,27.4107,27.5524,27.4018,27.5435,61400.0
2006-08-15 14:30:00,31.1,31.2,31.1,31.19,32400.0,27.5435,27.6321,27.5435,27.6232,32400.0
2006-08-15 14:40:00,31.19,31.19,31.0,31.14,103100.0,27.6232,27.6232,27.455,27.579,103100.0
2006-08-15 14:50:00,31.12,31.13,31.08,31.12,67600.0,27.5612,27.5701,27.5258,27.5612,67600.0
2006-08-15 15:00:00,31.12,31.12,31.09,31.11,27000.0,27.5612,27.5612,27.5347,27.5524,27000.0
2006-08-15 15:10:00,31.12,31.12,31.09,31.1,59300.0,27.5612,27.5612,27.5347,27.5435,59300.0
2006-08-15 15:20:00,31.09,31.12,31.09,31.12,75800.0,27.5347,27.5612,27.5347,27.5612,75800.0
2006-08-15 15:30:00,31.12,31.13,31.1,31.1,47600.0,27.5612,27.5701,27.5435,27.5435,47600.0
2006-08-15 15:40:00,31.11,31.15,31.1,31.12,65200.0,27.5524,27.5878,27.5435,27.5612,65200.0
2006-08-15 15:50:00,31.12,31.13,31.0,31.11,119200.0,27.5612,27.5701,27.455,27.5524,119200.0
2006-08-16 09:30:00,31.3,31.41,31.0,31.35,150600.0,27.7207,27.8181,27.455,27.7649,150600.0
2006-08-16 09:40:00,31.35,31.35,31.16,31.22,43400.0,27.7649,27.7649,27.5967,27.6498,43400.0
2006-08-16 09:50:00,31.23,31.32,31.09,31.25,42800.0,27.6587,27.7384,27.5347,27.6764,42800.0
2006-08-16 10:00:00,31.26,31.41,31.24,31.26,79600.0,27.6852,27.8181,27.6675,27.6852,79600.0
2006-08-16 10:10:00,31.26,31.27,31.1,31.11,48300.0,27.6852,27.6941,27.5435,27.5524,48300.0
2006-08-16 10:20:00,31.11,31.15,31.07,31.15,44700.0,27.5524,27.5878,27.517,27.5878,44700.0
2006-08-16 10:30:00,31.15,31.15,31.02,31.02,39100.0,27.5878,27.5878,27.4727,27.4727,39100.0
2006-08-16 10:40:00,31.03,31.06,30.89,30.93,73700.0,27.4815,27.5081,27.3575,27.393,73700.0
2006-08-16 10:50:00,30.94,31.11,30.93,31.11,29400.0,27.4018,27.5524,27.393,27.5524,29400.0
2006-08-16 11:00:00,31.11,31.15,31.06,31.1,30000.0,27.5524,27.5878,27.5081,27.5435,30000.0
2006-08-16 11:10:00,31.1,31.15,31.07,31.11,44400.0,27.5435,27.5878,27.517,27.5524,44400.0
2006-08-16 11:20:00,31.1,31.15,31.07,31.12,28300.0,27.5435,27.5878,27.517,27.5612,28300.0
2006-08-16 11:30:00,31.13,31.15,31.1,31.13,26000.0,27.5701,27.5878,27.5435,27.5701,26000.0
2006-08-16 11:40:00,31.14,31.18,31.13,31.17,29900.0,27.579,27.6144,27.5701,27.6055,29900.0
2006-08-16 11:50:00,31.17,31.18,31.16,31.18,32800.0,27.6055,27.6144,27.5967,27.6144,32800.0
2006-08-16 12:00:00,31.18,31.2,31.14,31.2,65900.0,27.6144,27.6321,27.579,27.6321,65900.0
2006-08-16 12:10:00,31.2,31.24,31.19,31.23,27200.0,27.6321,27.6675,27.6232,27.6587,27200.0
2006-08-16 12:20:00,31.24,31.27,31.23,31.26,131700.0,27.6675,27.6941,27.6587,27.6852,131700.0
2006-08-16 12:30:00,31.26,31.4,31.26,31.34,65100.0,27.6852,27.8092,27.6852,27.7561,65100.0
2006-08-16 12:40:00,31.35,31.45,31.35,31.35,46500.0,27.7649,27.8535,27.7649,27.7649,46500.0
2006-08-16 12:50:00,31.37,31.38,31.25,31.35,35700.0,27.7827,27.7915,27.6764,27.7649,35700.0
2006-08-16 13:00:00,31.34,31.34,31.29,31.32,23600.0,27.7561,27.7561,27.7118,27.7384,23600.0
2006-08-16 13:10:00,31.32,31.33,31.3,31.32,40000.0,27.7384,27.7472,27.7207,27.7384,40000.0
2006-08-16 13:20:00,31.32,31.32,31.29,31.31,21500.0,27.7384,27.7384,27.7118,27.7295,21500.0
2006-08-16 13:30:00,31.31,31.32,31.29,31.31,33900.0,27.7295,27.7384,27.7118,27.7295,33900.0
2006-08-16 13:40:00,31.31,31.39,31.31,31.39,33000.0,27.7295,27.8004,27.7295,27.8004,33000.0
2006-08-16 13:50:00,31.39,31.44,31.39,31.43,61500.0,27.8004,27.8447,27.8004,27.8358,61500.0
2006-08-16 14:00:00,31.44,31.45,31.36,31.45,57000.0,27.8447,27.8535,27.7738,27.8535,57000.0
2006-08-16 14:10:00,31.46,31.51,31.45,31.5,67800.0,27.8624,27.9066,27.8535,27.8978,67800.0
2006-08-16 14:20:00,31.49,31.6,31.49,31.59,65700.0,27.8889,27.9864,27.8889,27.9775,65700.0
2006-08-16 14:30:00,31.59,31.7,31.59,31.65,107500.0,27.9775,28.0749,27.9775,28.0306,107500.0
2006-08-16 14:40:00,31.65,31.65,31.57,31.58,54800.0,28.0306,28.0306,27.9598,27.9686,54800.0
2006-08-16 14:50:00,31.58,31.7,31.54,31.56,57400.0,27.9686,28.0749,27.9332,27.9509,57400.0
2006-08-16 15:00:00,31.57,31.61,31.5,31.57,118000.0,27.9598,27.9952,27.8978,27.9598,118000.0
2006-08-16 15:10:00,31.57,31.6,31.56,31.58,45700.0,27.9598,27.9864,27.9509,27.9686,45700.0
2006-08-16 15:20:00,31.58,31.58,31.51,31.54,53000.0,27.9686,27.9686,27.9066,27.9332,53000.0
2006-08-16 15:30:00,31.54,31.6,31.53,31.57,56100.0,27.9332,27.9864,27.9244,27.9598,56100.0
2006-08-16 15:40:00,31.58,31.6,31.54,31.58,85800.0,27.9686,27.9864,27.9332,27.9686,85800.0
2006-08-16 15:50:00,31.59,31.59,31.49,31.5,300100.0,27.9775,27.9775,27.8889,27.8978,300100.0
2006-08-17 09:30:00,31.52,31.54,31.05,31.33,144100.0,27.9155,27.9332,27.4992,27.7472,144100.0
2006-08-17 09:40:00,31.35,31.53,31.25,31.31,64200.0,27.7649,27.9244,27.6764,27.7295,64200.0
2006-08-17 09:50:00,31.3,31.35,31.23,31.23,35900.0,27.7207,27.7649,27.6587,27.6587,35900.0
2006-08-17 10:00:00,31.23,31.26,31.2,31.22,59900.0,27.6587,27.6852,27.6321,27.6498,59900.0
2006-08-17 10:10:00,31.2,31.24,31.18,31.2,32900.0,27.6321,27.6675,27.6144,27.6321,32900.0
2006-08-17 10:20:00,31.2,31.2,31.02,31.07,41200.0,27.6321,27.6321,27.4727,27.517,41200.0
2006-08-17 10:30:00,31.06,31.2,31.06,31.19,22300.0,27.5081,27.6321,27.5081,27.6232,22300.0
2006-08-17 10:40:00,31.2,31.24,31.19,31.24,27300.0,27.6321,27.6675,27.6232,27.6675,27300.0
2006-08-17 10:50:00,31.24,31.26,31.22,31.25,20900.0,27.6675,27.6852,27.6498,27.6764,20900.0
2006-08-17 11:00:00,31.25,31.25,31.07,31.1,74900.0,27.6764,27.6764,27.517,27.5435,74900.0
2006-08-17 11:10:00,31.1,31.25,31.1,31.25,35800.0,27.5435,27.6764,27.5435,27.6764,35800.0
2006-08-17 11:20:00,31.25,31.26,31.24,31.25,22800.0,27.6764,27.6852,27.6675,27.6764,22800.0
2006-08-17 11:30:00,31.25,31.26,31.24,31.25,106400.0,27.6764,27.6852,27.6675,27.6764,106400.0
2006-08-17 11:40:00,31.25,31.25,31.19,31.2,71200.0,27.6764,27.6764,27.6232,27.6321,71200.0
2006-08-17 11:50:00,31.19,31.24,31.1,31.24,27400.0,27.6232,27.6675,27.5435,27.6675,27400.0
2006-08-17 12:00:00,31.23,31.25,31.19,31.2,56100.0,27.6587,27.6764,27.6232,27.6321,56100.0
2006-08-17 12:10:00,31.2,31.23,31.19,31.22,25200.0,27.6321,27.6587,27.6232,27.6498,25200.0
2006-08-17 12:20:00,31.23,31.35,31.23,31.33,28200.0,27.6587,27.7649,27.6587,27.7472,28200.0
2006-08-17 12:30:00,31.33,31.36,31.33,31.35,15900.0,27.7472,27.7738,27.7472,27.7649,15900.0
2006-08-17 12:40:00,31.34,31.4,31.34,31.39,43200.0,27.7561,27.8092,27.7561,27.8004,43200.0
2006-08-17 12:50:00,31.38,31.39,31.36,31.37,21500.0,27.7915,27.8004,27.7738,27.7827,21500.0
2006-08-17 13:00:00,31.37,31.4,31.37,31.38,18800.0,27.7827,27.8092,27.7827,27.7915,18800.0
2006-08-17 13:10:00,31.38,31.39,31.37,31.39,26400.0,27.7915,27.8004,27.7827,27.8004,26400.0
2006-08-17 13:20:00,31.38,31.39,31.38,31.39,39700.0,27.7915,27.8004,27.7915,27.8004,39700.0
2006-08-17 13:30:00,31.38,31.39,31.37,31.37,31700.0,27.7915,27.8004,27.7827,27.7827,31700.0
2006-08-17 13:40:00,31.37,31.38,31.33,31.33,52800.0,27.7827,27.7915,27.7472,27.7472,52800.0
2006-08-17 13:50:00,31.33,31.33,31.3,31.31,60500.0,27.7472,27.7472,27.7207,27.7295,60500.0
2006-08-17 14:00:00,31.3,31.4,31.3,31.4,72100.0,27.7207,27.8092,27.7207,27.8092,72100.0
2006-08-17 14:10:00,31.4,31.42,31.36,31.36,37400.0,27.8092,27.8269,27.7738,27.7738,37400.0
2006-08-17 14:20:00,31.36,31.39,31.28,31.32,35400.0,27.7738,27.8004,27.7029,27.7384,35400.0
2006-08-17 14:30:00,31.33,31.35,31.29,31.33,29400.0,27.7472,27.7649,27.7118,27.7472,29400.0
2006-08-17 14:40:00,31.34,31.36,31.32,31.35,35400.0,27.7561,27.7738,27.7384,27.7649,35400.0
2006-08-17 14:50:00,31.36,31.37,31.28,31.29,43400.0,27.7738,27.7827,27.7029,27.7118,43400.0
2006-08-17 15:00:00,31.29,31.3,31.27,31.3,46700.0,27.7118,27.7207,27.6941,27.7207,46700.0
2006-08-17 15:10:00,31.29,31.3,31.29,31.3,37500.0,27.7118,27.7207,27.7118,27.7207,37500.0
2006-08-17 15:20:00,31.29,31.3,31.28,31.29,48700.0,27.7118,27.7207,27.7029,27.7118,48700.0
2006-08-17 15:30:00,31.29,31.3,31.28,31.3,57000.0,27.7118,27.7207,27.7029,27.7207,57000.0
2006-08-17 15:40:00,31.3,31.3,31.28,31.29,77400.0,27.7207,27.7207,27.7029,27.7118,77400.0
2006-08-17 15:50:00,31.29,31.37,31.29,31.37,227800.0,27.7118,27.7827,27.7118,27.7827,227800.0
2006-08-18 09:30:00,31.37,31.5,31.2,31.4,818400.0,27.7827,27.8978,27.6321,27.8092,818400.0
2006-08-18 09:40:00,31.4,31.4,31.21,31.36,69300.0,27.8092,27.8092,27.641,27.7738,69300.0
2006-08-18 09:50:00,31.4,31.4,30.97,31.07,52900.0,27.8092,27.8092,27.4284,27.517,52900.0
2006-08-18 10:00:00,31.08,31.3,31.08,31.24,49600.0,27.5258,27.7207,27.5258,27.6675,49600.0
2006-08-18 10:10:00,31.2,31.25,31.15,31.23,32600.0,27.6321,27.6764,27.5878,27.6587,32600.0
2006-08-18 10:20:00,31.23,31.32,31.19,31.25,31000.0,27.6587,27.7384,27.6232,27.6764,31000.0
2006-08-18 10:30:00,31.26,31.4,31.24,31.4,29200.0,27.6852,27.8092,27.6675,27.8092,29200.0
2006-08-18 10:40:00,31.4,31.4,31.36,31.37,25500.0,27.8092,27.8092,27.7738,27.7827,25500.0
2006-08-18 10:50:00,31.37,31.4,31.36,31.39,22200.0,27.7827,27.8092,27.7738,27.8004,22200.0
2006-08-18 11:00:00,31.4,31.41,31.39,31.4,37400.0,27.8092,27.8181,27.8004,27.8092,37400.0
2006-08-18 11:10:00,31.4,31.4,31.39,31.4,14100.0,27.8092,27.8092,27.8004,27.8092,14100.0
2006-08-18 11:20:00,31.4,31.4,31.38,31.4,11300.0,27.8092,27.8092,27.7915,27.8092,11300.0
2006-08-18 11:30:00,31.4,31.4,31.36,31.4,14100.0,27.8092,27.8092,27.7738,27.8092,14100.0
2006-08-18 11:40:00,31.4,31.41,31.39,31.39,19300.0,27.8092,27.8181,27.8004,27.8004,19300.0
2006-08-18 11:50:00,31.4,31.4,31.39,31.4,59500.0,27.8092,27.8092,27.8004,27.8092,59500.0
2006-08-18 12:00:00,31.4,31.4,31.39,31.4,21800.0,27.8092,27.8092,27.8004,27.8092,21800.0
2006-08-18 12:10:00,31.4,31.48,31.4,31.42,22800.0,27.8092,27.8801,27.8092,27.8269,22800.0
2006-08-18 12:20:00,31.44,31.45,31.42,31.44,16600.0,27.8447,27.8535,27.8269,27.8447,16600.0
2006-08-18 12:30:00,31.44,31.45,31.44,31.44,20500.0,27.8447,27.8535,27.8447,27.8447,20500.0
2006-08-18 12:40:00,31.44,31.46,31.44,31.45,22100.0,27.8447,27.8624,27.8447,27.8535,22100.0
2006-08-18 12:50:00,31.45,31.45,31.44,31.44,26500.0,27.8535,27.8535,27.8447,27.8447,26500.0
2006-08-18 13:00:00,31.45,31.45,31.32,31.34,46200.0,27.8535,27.8535,27.7384,27.7561,46200.0
2006-08-18 13:10:00,31.34,31.34,31.29,31.3,47700.0,27.7561,27.7561,27.7118,27.7207,47700.0
2006-08-18 13:20:00,31.32,31.4,31.3,31.4,27700.0,27.7384,27.8092,27.7207,27.8092,27700.0
2006-08-18 13:30:00,31.39,31.4,31.36,31.39,30100.0,27.8004,27.8092,27.7738,27.8004,30100.0
2006-08-18 13:40:00,31.4,31.4,31.37,31.37,16700.0,27.8092,27.8092,27.7827,27.7827,16700.0
2006-08-18 13:50:00,31.37,31.39,31.37,31.38,9700.0,27.7827,27.8004,27.7827,27.7915,9700.0
2006-08-18 14:00:00,31.37,31.37,31.35,31.37,29600.0,27.7827,27.7827,27.7649,27.7827,29600.0
2006-08-18 14:10:00,31.36,31.4,31.36,31.37,27200.0,27.7738,27.8092,27.7738,27.7827,27200.0
2006-08-18 14:20:00,31.38,31.39,31.37,31.39,25200.0,27.7915,27.8004,27.7827,27.8004,25200.0
2006-08-18 14:30:00,31.39,31.4,31.37,31.38,29900.0,27.8004,27.8092,27.7827,27.7915,29900.0
2006-08-18 14:40:00,31.39,31.39,31.38,31.38,19700.0,27.8004,27.8004,27.7915,27.7915,19700.0
2006-08-18 14:50:00,31.39,31.4,31.38,31.38,23500.0,27.8004,27.8092,27.7915,27.7915,23500.0
2006-08-18 15:00:00,31.38,31.39,31.35,31.38,30100.0,27.7915,27.8004,27.7649,27.7915,30100.0
2006-08-18 15:10:00,31.38,31.4,31.33,31.37,65700.0,27.7915,27.8092,27.7472,27.7827,65700.0
2006-08-18 15:20:00,31.37,31.4,31.36,31.4,39800.0,27.7827,27.8092,27.7738,27.8092,39800.0
2006-08-18 15:30:00,31.4,31.41,31.39,31.4,62100.0,27.8092,27.8181,27.8004,27.8092,62100.0
2006-08-18 15:40:00,31.4,31.41,31.36,31.39,173800.0,27.8092,27.8181,27.7738,27.8004,173800.0
2006-08-18 15:50:00,31.4,31.4,31.36,31.36,72400.0,27.8092,27.8092,27.7738,27.7738,72400.0
2006-08-21 09:30:00,31.37,31.38,30.97,30.97,91300.0,27.7827,27.7915,27.4284,27.4284,91300.0
2006-08-21 09:40:00,31.0,31.07,30.91,31.05,42400.0,27.455,27.517,27.3753,27.4992,42400.0
2006-08-21 09:50:00,31.05,31.05,30.9,30.9,31200.0,27.4992,27.4992,27.3664,27.3664,31200.0
2006-08-21 10:00:00,30.91,31.0,30.9,30.94,55000.0,27.3753,27.455,27.3664,27.4018,55000.0
2006-08-21 10:10:00,30.98,31.02,30.9,30.92,39300.0,27.4373,27.4727,27.3664,27.3841,39300.0
2006-08-21 10:20:00,30.92,31.0,30.7,30.7,70000.0,27.3841,27.455,27.1893,27.1893,70000.0
2006-08-21 10:30:00,30.71,30.84,30.65,30.73,47100.0,27.1981,27.3133,27.145,27.2158,47100.0
2006-08-21 10:40:00,30.76,30.9,30.74,30.77,47000.0,27.2424,27.3664,27.2247,27.2513,47000.0
2006-08-21 10:50:00,30.78,30.78,30.66,30.72,38600.0,27.2601,27.2601,27.1538,27.207,38600.0
2006-08-21 11:00:00,30.72,30.72,30.68,30.68,37100.0,27.207,27.207,27.1716,27.1716,37100.0
2006-08-21 11:10:00,30.7,30.79,30.65,30.74,37700.0,27.1893,27.269,27.145,27.2247,37700.0
2006-08-21 11:20:00,30.74,30.76,30.68,30.7,33100.0,27.2247,27.2424,27.1716,27.1893,33100.0
2006-08-21 11:30:00,30.7,30.82,30.69,30.79,39100.0,27.1893,27.2956,27.1804,27.269,39100.0
2006-08-21 11:40:00,30.78,30.82,30.74,30.74,41300.0,27.2601,27.2956,27.2247,27.2247,41300.0
2006-08-21 11:50:00,30.74,30.77,30.71,30.75,26700.0,27.2247,27.2513,27.1981,27.2336,26700.0
2006-08-21 12:00:00,30.74,30.82,30.74,30.82,81900.0,27.2247,27.2956,27.2247,27.2956,81900.0
2006-08-21 12:10:00,30.82,30.84,30.79,30.79,65100.0,27.2956,27.3133,27.269,27.269,65100.0
2006-08-21 12:20:00,30.79,30.81,30.78,30.78,22800.0,27.269,27.2867,27.2601,27.2601,22800.0
2006-08-21 12:30:00,30.79,30.82,30.78,30.8,33400.0,27.269,27.2956,27.2601,27.2778,33400.0
2006-08-21 12:40:00,30.81,30.87,30.81,30.87,33400.0,27.2867,27.3398,27.2867,27.3398,33400.0
2006-08-21 12:50:00,30.88,30.92,30.87,30.91,26400.0,27.3487,27.3841,27.3398,27.3753,26400.0
2006-08-21 13:00:00,30.92,31.07,30.91,31.06,27200.0,27.3841,27.517,27.3753,27.5081,27200.0
2006-08-21 13:10:00,31.07,31.09,30.96,30.96,23300.0,27.517,27.5347,27.4195,27.4195,23300.0
2006-08-21 13:20:00,30.98,31.0,30.92,30.93,19200.0,27.4373,27.455,27.3841,27.393,19200.0
2006-08-21 13:30:00,30.91,30.93,30.79,30.91,58100.0,27.3753,27.393,27.269,27.3753,58100.0
2006-08-21 13:40:00,30.92,31.04,30.92,30.96,26100.0,27.3841,27.4904,27.3841,27.4195,26100.0
2006-08-21 13:50:00,30.96,30.99,30.96,30.98,7500.0,27.4195,27.4461,27.4195,27.4373,7500.0
2006-08-21 14:00:00,30.98,30.99,30.96,30.97,15500.0,27.4373,27.4461,27.4195,27.4284,15500.0
2006-08-21 14:10:00,30.98,31.01,30.95,31.01,101500.0,27.4373,27.4638,27.4107,27.4638,101500.0
2006-08-21 14:20:00,31.01,31.29,31.01,31.05,102700.0,27.4638,27.7118,27.4638,27.4992,102700.0
2006-08-21 14:30:00,31.04,31.17,31.0,31.13,79400.0,27.4904,27.6055,27.455,27.5701,79400.0
2006-08-21 14:40:00,31.11,31.13,31.05,31.13,25900.0,27.5524,27.5701,27.4992,27.5701,25900.0
2006-08-21 14:50:00,31.13,31.23,31.13,31.2,25300.0,27.5701,27.6587,27.5701,27.6321,25300.0
2006-08-21 15:00:00,31.2,31.23,31.16,31.2,37900.0,27.6321,27.6587,27.5967,27.6321,37900.0
2006-08-21 15:10:00,31.21,31.29,31.21,31.26,32300.0,27.641,27.7118,27.641,27.6852,32300.0
2006-08-21 15:20:00,31.25,31.36,31.24,31.34,54100.0,27.6764,27.7738,27.6675,27.7561,54100.0
2006-08-21 15:30:00,31.33,31.38,31.28,31.31,72900.0,27.7472,27.7915,27.7029,27.7295,72900.0
2006-08-21 15:40:00,31.29,31.31,31.14,31.17,81500.0,27.7118,27.7295,27.579,27.6055,81500.0
2006-08-21 15:50:00,31.14,31.21,31.01,31.18,170400.0,27.579,27.641,27.4638,27.6144,170400.0
2006-08-22 09:30:00,31.15,31.15,30.65,30.89,159400.0,27.5878,27.5878,27.145,27.3575,159400.0
2006-08-22 09:40:00,30.89,31.23,30.85,31.05,57500.0,27.3575,27.6587,27.3221,27.4992,57500.0
2006-08-22 09:50:00,31.05,31.1,30.88,31.07,118000.0,27.4992,27.5435,27.3487,27.517,118000.0
2006-08-22 10:00:00,31.07,31.16,30.95,31.0,78100.0,27.517,27.5967,27.4107,27.455,78100.0
2006-08-22 10:10:00,30.98,31.01,30.65,30.86,68100.0,27.4373,27.4638,27.145,27.331,68100.0
2006-08-22 10:20:00,30.86,31.06,30.86,31.06,42100.0,27.331,27.5081,27.331,27.5081,42100.0
2006-08-22 10:30:00,31.06,31.14,31.05,31.14,25800.0,27.5081,27.579,27.4992,27.579,25800.0
2006-08-22 10:40:00,31.14,31.4,31.09,31.34,235800.0,27.579,27.8092,27.5347,27.7561,235800.0
2006-08-22 10:50:00,31.38,31.4,31.34,31.38,34700.0,27.7915,27.8092,27.7561,27.7915,34700.0
2006-08-22 11:00:00,31.38,31.4,31.23,31.29,34800.0,27.7915,27.8092,27.6587,27.7118,34800.0
2006-08-22 11:10:00,31.29,31.35,31.25,31.32,20500.0,27.7118,27.7649,27.6764,27.7384,20500.0
2006-08-22 11:20:00,31.32,31.5,31.31,31.5,57700.0,27.7384,27.8978,27.7295,27.8978,57700.0
2006-08-22 11:30:00,31.47,31.65,31.47,31.51,102400.0,27.8712,28.0306,27.8712,27.9066,102400.0
2006-08-22 11:40:00,31.51,31.59,31.43,31.44,43700.0,27.9066,27.9775,27.8358,27.8447,43700.0
2006-08-22 11:50:00,31.45,31.53,31.42,31.51,27700.0,27.8535,27.9244,27.8269,27.9066,27700.0
2006-08-22 12:00:00,31.52,31.53,31.46,31.47,27700.0,27.9155,27.9244,27.8624,27.8712,27700.0
2006-08-22 12:10:00,31.48,31.56,31.46,31.51,51000.0,27.8801,27.9509,27.8624,27.9066,51000.0
2006-08-22 12:20:00,31.52,31.53,31.19,31.39,34000.0,27.9155,27.9244,27.6232,27.8004,34000.0
2006-08-22 12:30:00,31.39,31.47,31.24,31.37,26400.0,27.8004,27.8712,27.6675,27.7827,26400.0
2006-08-22 12:40:00,31.37,31.42,31.34,31.39,18300.0,27.7827,27.8269,27.7561,27.8004,18300.0
2006-08-22 12:50:00,31.39,31.39,31.26,31.37,19000.0,27.8004,27.8004,27.6852,27.7827,19000.0
2006-08-22 13:00:00,31.36,31.36,31.19,31.19,39100.0,27.7738,27.7738,27.6232,27.6232,39100.0
2006-08-22 13:10:00,31.19,31.25,31.09,31.16,39900.0,27.6232,27.6764,27.5347,27.5967,39900.0
2006-08-22 13:20:00,31.16,31.17,31.01,31.1,45600.0,27.5967,27.6055,27.4638,27.5435,45600.0
2006-08-22 13:30:00,31.1,31.11,30.91,30.99,65300.0,27.5435,27.5524,27.3753,27.4461,65300.0
2006-08-22 13:40:00,30.99,31.0,30.76,30.91,56100.0,27.4461,27.455,27.2424,27.3753,56100.0
2006-08-22 13:50:00,30.91,31.0,30.91,30.99,41900.0,27.3753,27.455,27.3753,27.4461,41900.0
2006-08-22 14:00:00,30.99,31.0,30.88,30.91,48300.0,27.4461,27.455,27.3487,27.3753,48300.0
2006-08-22 14:10:00,30.91,30.93,30.8,30.9,57100.0,27.3753,27.393,27.2778,27.3664,57100.0
2006-08-22 14:20:00,30.91,30.97,30.87,30.97,30700.0,27.3753,27.4284,27.3398,27.4284,30700.0
2006-08-22 14:30:00,30.98,31.15,30.98,31.15,54100.0,27.4373,27.5878,27.4373,27.5878,54100.0
2006-08-22 14:40:00,31.14,31.18,31.13,31.14,35100.0,27.579,27.6144,27.5701,27.579,35100.0
2006-08-22 14:50:00,31.13,31.21,31.13,31.2,32900.0,27.5701,27.641,27.5701,27.6321,32900.0
2006-08-22 15:00:00,31.21,31.22,31.09,31.14,39200.0,27.641,27.6498,27.5347,27.579,39200.0
2006-08-22 15:10:00,31.15,31.17,31.04,31.08,56100.0,27.5878,27.6055,27.4904,27.5258,56100.0
2006-08-22 15:20:00,31.1,31.14,31.0,31.0,49300.0,27.5435,27.579,27.455,27.455,49300.0
2006-08-22 15:30:00,31.02,31.16,31.02,31.14,91100.0,27.4727,27.5967,27.4727,27.579,91100.0
2006-08-22 15:40:00,31.13,31.19,31.06,31.07,93300.0,27.5701,27.6232,27.5081,27.517,93300.0
2006-08-22 15:50:00,31.08,31.23,30.7,31.05,233300.0,27.5258,27.6587,27.1893,27.4992,233300.0
2006-08-23 09:30:00,31.58,31.73,30.8,30.87,513300.0,27.9686,28.1015,27.2778,27.3398,513300.0
2006-08-23 09:40:00,30.87,31.0,30.73,30.76,180800.0,27.3398,27.455,27.2158,27.2424,180800.0
2006-08-23 09:50:00,30.76,31.07,30.72,30.98,227500.0,27.2424,27.517,27.207,27.4373,227500.0
2006-08-23 10:00:00,30.99,31.05,30.44,30.58,208500.0,27.4461,27.4992,26.959,27.083,208500.0
2006-08-23 10:10:00,30.55,30.75,30.47,30.59,223300.0,27.0564,27.2336,26.9856,27.0919,223300.0
2006-08-23 10:20:00,30.59,30.82,30.56,30.62,136700.0,27.0919,27.2956,27.0653,27.1184,136700.0
2006-08-23 10:30:00,30.62,30.99,30.6,30.81,143000.0,27.1184,27.4461,27.1007,27.2867,143000.0
2006-08-23 10:40:00,30.81,30.83,30.55,30.68,76100.0,27.2867,27.3044,27.0564,27.1716,76100.0
2006-08-23 10:50:00,30.71,30.82,30.69,30.8,49400.0,27.1981,27.2956,27.1804,27.2778,49400.0
2006-08-23 11:00:00,30.8,30.81,30.42,30.59,114900.0,27.2778,27.2867,26.9413,27.0919,114900.0
2006-08-23 11:10:00,30.6,30.62,30.44,30.56,86900.0,27.1007,27.1184,26.959,27.0653,86900.0
2006-08-23 11:20:00,30.58,30.6,30.47,30.54,105600.0,27.083,27.1007,26.9856,27.0476,105600.0
2006-08-23 11:30:00,30.54,30.6,30.49,30.59,53900.0,27.0476,27.1007,27.0033,27.0919,53900.0
2006-08-23 11:40:00,30.6,30.68,30.57,30.62,81400.0,27.1007,27.1716,27.0741,27.1184,81400.0
2006-08-23 11:50:00,30.62,30.66,30.61,30.62,77400.0,27.1184,27.1538,27.1096,27.1184,77400.0
2006-08-23 12:00:00,30.62,30.65,30.57,30.59,45200.0,27.1184,27.145,27.0741,27.0919,45200.0
2006-08-23 12:10:00,30.57,30.65,30.55,30.6,39700.0,27.0741,27.145,27.0564,27.1007,39700.0
2006-08-23 12:20:00,30.61,30.68,30.6,30.64,46000.0,27.1096,27.1716,27.1007,27.1361,46000.0
2006-08-23 12:30:00,30.64,30.64,30.61,30.63,22600.0,27.1361,27.1361,27.1096,27.1273,22600.0
2006-08-23 12:40:00,30.63,30.74,30.63,30.74,57400.0,27.1273,27.2247,27.1273,27.2247,57400.0
2006-08-23 12:50:00,30.74,30.84,30.72,30.84,48700.0,27.2247,27.3133,27.207,27.3133,48700.0
2006-08-23 13:00:00,30.84,30.9,30.7,30.71,45500.0,27.3133,27.3664,27.1893,27.1981,45500.0
2006-08-23 13:10:00,30.72,30.89,30.72,30.87,64400.0,27.207,27.3575,27.207,27.3398,64400.0
2006-08-23 13:20:00,30.89,30.91,30.85,30.89,43400.0,27.3575,27.3753,27.3221,27.3575,43400.0
2006-08-23 13:30:00,30.88,30.93,30.88,30.92,51300.0,27.3487,27.393,27.3487,27.3841,51300.0
2006-08-23 13:40:00,30.92,30.92,30.77,30.8,47200.0,27.3841,27.3841,27.2513,27.2778,47200.0
2006-08-23 13:50:00,30.79,30.84,30.77,30.83,45800.0,27.269,27.3133,27.2513,27.3044,45800.0
2006-08-23 14:00:00,30.83,30.84,30.76,30.77,48000.0,27.3044,27.3133,27.2424,27.2513,48000.0
2006-08-23 14:10:00,30.77,30.79,30.66,30.68,80400.0,27.2513,27.269,27.1538,27.1716,80400.0
2006-08-23 14:20:00,30.68,30.7,30.39,30.42,171500.0,27.1716,27.1893,26.9147,26.9413,171500.0
2006-08-23 14:30:00,30.42,30.54,30.39,30.49,88400.0,26.9413,27.0476,26.9147,27.0033,88400.0
2006-08-23 14:40:00,30.48,30.49,30.31,30.37,80700.0,26.9944,27.0033,26.8439,26.897,80700.0
2006-08-23 14:50:00,30.37,30.5,30.33,30.35,76200.0,26.897,27.0121,26.8616,26.8793,76200.0
2006-08-23 15:00:00,30.35,30.47,30.35,30.46,58000.0,26.8793,26.9856,26.8793,26.9767,58000.0
2006-08-23 15:10:00,30.45,30.51,30.44,30.5,121800.0,26.9679,27.021,26.959,27.0121,121800.0
2006-08-23 15:20:00,30.5,30.55,30.48,30.49,100200.0,27.0121,27.0564,26.9944,27.0033,100200.0
2006-08-23 15:30:00,30.49,30.53,30.4,30.48,91900.0,27.0033,27.0387,26.9236,26.9944,91900.0
2006-08-23 15:40:00,30.48,30.54,30.48,30.53,89900.0,26.9944,27.0476,26.9944,27.0387,89900.0
2006-08-23 15:50:00,30.52,30.7,30.52,30.62,252400.0,27.0299,27.1893,27.0299,27.1184,252400.0
2006-08-24 09:30:00,30.6,31.0,30.58,30.93,102800.0,27.1007,27.455,27.083,27.393,102800.0
2006-08-24 09:40:00,30.93,31.0,30.88,30.88,28700.0,27.393,27.455,27.3487,27.3487,28700.0
2006-08-24 09:50:00,30.86,30.94,30.69,30.71,50200.0,27.331,27.4018,27.1804,27.1981,50200.0
2006-08-24 10:00:00,30.69,30.87,30.58,30.87,34500.0,27.1804,27.3398,27.083,27.3398,34500.0
2006-08-24 10:10:00,30.87,30.89,30.7,30.78,44600.0,27.3398,27.3575,27.1893,27.2601,44600.0
2006-08-24 10:20:00,30.79,30.8,30.73,30.77,25600.0,27.269,27.2778,27.2158,27.2513,25600.0
2006-08-24 10:30:00,30.77,30.77,30.66,30.69,22800.0,27.2513,27.2513,27.1538,27.1804,22800.0
2006-08-24 10:40:00,30.69,30.71,30.55,30.56,31400.0,27.1804,27.1981,27.0564,27.0653,31400.0
2006-08-24 10:50:00,30.56,30.6,30.49,30.5,40700.0,27.0653,27.1007,27.0033,27.0121,40700.0
2006-08-24 11:00:00,30.5,30.62,30.49,30.54,40000.0,27.0121,27.1184,27.0033,27.0476,40000.0
2006-08-24 11:10:00,30.52,30.58,30.52,30.57,41900.0,27.0299,27.083,27.0299,27.0741,41900.0
2006-08-24 11:20:00,30.57,30.64,30.56,30.61,73100.0,27.0741,27.1361,27.0653,27.1096,73100.0
2006-08-24 11:30:00,30.6,30.66,30.6,30.64,29000.0,27.1007,27.1538,27.1007,27.1361,29000.0
2006-08-24 11:40:00,30.64,30.66,30.6,30.64,34800.0,27.1361,27.1538,27.1007,27.1361,34800.0
2006-08-24 11:50:00,30.64,30.65,30.59,30.61,37600.0,27.1361,27.145,27.0919,27.1096,37600.0
2006-08-24 12:00:00,30.62,30.64,30.59,30.61,29200.0,27.1184,27.1361,27.0919,27.1096,29200.0
2006-08-24 12:10:00,30.61,30.68,30.6,30.66,28700.0,27.1096,27.1716,27.1007,27.1538,28700.0
2006-08-24 12:20:00,30.66,30.68,30.64,30.68,16000.0,27.1538,27.1716,27.1361,27.1716,16000.0
2006-08-24 12:30:00,30.66,30.7,30.66,30.7,9300.0,27.1538,27.1893,27.1538,27.1893,9300.0
2006-08-24 12:40:00,30.7,30.79,30.7,30.72,15800.0,27.1893,27.269,27.1893,27.207,15800.0
2006-08-24 12:50:00,30.74,30.75,30.74,30.75,13700.0,27.2247,27.2336,27.2247,27.2336,13700.0
2006-08-24 13:00:00,30.73,30.75,30.7,30.74,24700.0,27.2158,27.2336,27.1893,27.2247,24700.0
2006-08-24 13:10:00,30.73,30.77,30.73,30.77,14100.0,27.2158,27.2513,27.2158,27.2513,14100.0
2006-08-24 13:20:00,30.77,30.86,30.77,30.8,41700.0,27.2513,27.331,27.2513,27.2778,41700.0
2006-08-24 13:30:00,30.8,30.85,30.79,30.8,12800.0,27.2778,27.3221,27.269,27.2778,12800.0
2006-08-24 13:40:00,30.81,30.84,30.78,30.83,11800.0,27.2867,27.3133,27.2601,27.3044,11800.0
2006-08-24 13:50:00,30.83,30.89,30.83,30.89,20400.0,27.3044,27.3575,27.3044,27.3575,20400.0
2006-08-24 14:00:00,30.89,30.92,30.87,30.9,20200.0,27.3575,27.3841,27.3398,27.3664,20200.0
2006-08-24 14:10:00,30.9,31.0,30.89,31.0,64000.0,27.3664,27.455,27.3575,27.455,64000.0
2006-08-24 14:20:00,30.99,31.0,30.97,31.0,31900.0,27.4461,27.455,27.4284,27.455,31900.0
2006-08-24 14:30:00,31.0,31.0,30.9,30.9,28900.0,27.455,27.455,27.3664,27.3664,28900.0
2006-08-24 14:40:00,30.91,30.92,30.89,30.92,18800.0,27.3753,27.3841,27.3575,27.3841,18800.0
2006-08-24 14:50:00,30.91,30.93,30.9,30.93,23700.0,27.3753,27.393,27.3664,27.393,23700.0
2006-08-24 15:00:00,30.93,30.94,30.92,30.93,16800.0,27.393,27.4018,27.3841,27.393,16800.0
2006-08-24 15:10:00,30.94,30.96,30.9,30.91,28500.0,27.4018,27.4195,27.3664,27.3753,28500.0
2006-08-24 15:20:00,30.91,30.91,30.85,30.88,40600.0,27.3753,27.3753,27.3221,27.3487,40600.0
2006-08-24 15:30:00,30.88,30.88,30.85,30.87,50500.0,27.3487,27.3487,27.3221,27.3398,50500.0
2006-08-24 15:40:00,30.88,30.88,30.8,30.84,67200.0,27.3487,27.3487,27.2778,27.3133,67200.0
2006-08-24 15:50:00,30.85,30.87,30.8,30.85,154600.0,27.3221,27.3398,27.2778,27.3221,154600.0
2006-08-25 09:30:00,30.61,30.77,30.5,30.59,67500.0,27.1096,27.2513,27.0121,27.0919,67500.0
2006-08-25 09:40:00,30.61,30.74,30.55,30.7,54200.0,27.1096,27.2247,27.0564,27.1893,54200.0
2006-08-25 09:50:00,30.74,30.74,30.63,30.66,37800.0,27.2247,27.2247,27.1273,27.1538,37800.0
2006-08-25 10:00:00,30.66,30.83,30.47,30.82,169400.0,27.1538,27.3044,26.9856,27.2956,169400.0
2006-08-25 10:10:00,30.81,30.99,30.8,30.93,56600.0,27.2867,27.4461,27.2778,27.393,56600.0
2006-08-25 10:20:00,30.89,30.94,30.81,30.83,36000.0,27.3575,27.4018,27.2867,27.3044,36000.0
2006-08-25 10:30:00,30.82,30.87,30.8,30.8,45400.0,27.2956,27.3398,27.2778,27.2778,45400.0
2006-08-25 10:40:00,30.79,30.79,30.72,30.72,34600.0,27.269,27.269,27.207,27.207,34600.0
2006-08-25 10:50:00,30.73,30.77,30.64,30.69,37400.0,27.2158,27.2513,27.1361,27.1804,37400.0
2006-08-25 11:00:00,30.7,30.72,30.38,30.49,137800.0,27.1893,27.207,26.9059,27.0033,137800.0
2006-08-25 11:10:00,30.47,30.5,30.45,30.47,50100.0,26.9856,27.0121,26.9679,26.9856,50100.0
2006-08-25 11:20:00,30.48,30.5,30.47,30.49,24900.0,26.9944,27.0121,26.9856,27.0033,24900.0
2006-08-25 11:30:00,30.48,30.49,30.46,30.48,27600.0,26.9944,27.0033,26.9767,26.9944,27600.0
2006-08-25 11:40:00,30.48,30.64,30.48,30.64,175000.0,26.9944,27.1361,26.9944,27.1361,175000.0
2006-08-25 11:50:00,30.63,30.68,30.58,30.66,46200.0,27.1273,27.1716,27.083,27.1538,46200.0
2006-08-25 12:00:00,30.66,30.75,30.62,30.75,28800.0,27.1538,27.2336,27.1184,27.2336,28800.0
2006-08-25 12:10:00,30.75,30.77,30.68,30.69,16300.0,27.2336,27.2513,27.1716,27.1804,16300.0
2006-08-25 12:20:00,30.67,30.7,30.62,30.64,25200.0,27.1627,27.1893,27.1184,27.1361,25200.0
2006-08-25 12:30:00,30.64,30.74,30.64,30.65,20800.0,27.1361,27.2247,27.1361,27.145,20800.0
2006-08-25 12:40:00,30.65,30.66,30.59,30.6,9900.0,27.145,27.1538,27.0919,27.1007,9900.0
2006-08-25 12:50:00,30.59,30.63,30.57,30.63,12300.0,27.0919,27.1273,27.0741,27.1273,12300.0
2006-08-25 13:00:00,30.63,30.65,30.62,30.63,11000.0,27.1273,27.145,27.1184,27.1273,11000.0
2006-08-25 13:10:00,30.62,30.68,30.6,30.66,16700.0,27.1184,27.1716,27.1007,27.1538,16700.0
2006-08-25 13:20:00,30.66,30.67,30.65,30.66,17300.0,27.1538,27.1627,27.145,27.1538,17300.0
2006-08-25 13:30:00,30.67,30.75,30.67,30.72,21600.0,27.1627,27.2336,27.1627,27.207,21600.0
2006-08-25 13:40:00,30.7,30.75,30.69,30.73,18300.0,27.1893,27.2336,27.1804,27.2158,18300.0
2006-08-25 13:50:00,30.73,30.8,30.72,30.79,18900.0,27.2158,27.2778,27.207,27.269,18900.0
2006-08-25 14:00:00,30.79,30.84,30.79,30.8,27500.0,27.269,27.3133,27.269,27.2778,27500.0
2006-08-25 14:10:00,30.8,30.81,30.73,30.75,22300.0,27.2778,27.2867,27.2158,27.2336,22300.0
2006-08-25 14:20:00,30.75,30.81,30.75,30.8,21100.0,27.2336,27.2867,27.2336,27.2778,21100.0
2006-08-25 14:30:00,30.81,30.85,30.8,30.83,14600.0,27.2867,27.3221,27.2778,27.3044,14600.0
2006-08-25 14:40:00,30.82,30.85,30.8,30.8,16600.0,27.2956,27.3221,27.2778,27.2778,16600.0
2006-08-25 14:50:00,30.8,30.81,30.69,30.72,30900.0,27.2778,27.2867,27.1804,27.207,30900.0
2006-08-25 15:00:00,30.74,30.8,30.72,30.79,15700.0,27.2247,27.2778,27.207,27.269,15700.0
2006-08-25 15:10:00,30.79,30.89,30.78,30.88,23900.0,27.269,27.3575,27.2601,27.3487,23900.0
2006-08-25 15:20:00,30.86,30.92,30.85,30.87,43000.0,27.331,27.3841,27.3221,27.3398,43000.0
2006-08-25 15:30:00,30.88,30.89,30.86,30.86,17600.0,27.3487,27.3575,27.331,27.331,17600.0
2006-08-25 15:40:00,30.85,30.93,30.83,30.9,91700.0,27.3221,27.393,27.3044,27.3664,91700.0
2006-08-25 15:50:00,30.91,30.98,30.8,30.8,157600.0,27.3753,27.4373,27.2778,27.2778,157600.0
2006-08-28 09:30:00,30.65,30.9,30.36,30.62,83300.0,27.145,27.3664,26.8882,27.1184,83300.0
2006-08-28 09:40:00,30.62,30.63,30.47,30.56,38600.0,27.1184,27.1273,26.9856,27.0653,38600.0
2006-08-28 09:50:00,30.56,30.62,30.51,30.59,19000.0,27.0653,27.1184,27.021,27.0919,19000.0
2006-08-28 10:00:00,30.6,30.82,30.6,30.76,41500.0,27.1007,27.2956,27.1007,27.2424,41500.0
2006-08-28 10:10:00,30.76,30.83,30.73,30.76,18600.0,27.2424,27.3044,27.2158,27.2424,18600.0
2006-08-28 10:20:00,30.75,30.98,30.75,30.98,39200.0,27.2336,27.4373,27.2336,27.4373,39200.0
2006-08-28 10:30:00,30.94,31.0,30.88,30.99,28800.0,27.4018,27.455,27.3487,27.4461,28800.0
2006-08-28 10:40:00,30.99,31.0,30.91,30.94,23700.0,27.4461,27.455,27.3753,27.4018,23700.0
2006-08-28 10:50:00,30.94,30.94,30.86,30.92,13600.0,27.4018,27.4018,27.331,27.3841,13600.0
2006-08-28 11:00:00,30.95,31.0,30.93,30.96,31000.0,27.4107,27.455,27.393,27.4195,31000.0
2006-08-28 11:10:00,30.96,30.96,30.92,30.93,50300.0,27.4195,27.4195,27.3841,27.393,50300.0
2006-08-28 11:20:00,30.93,30.93,30.82,30.82,11500.0,27.393,27.393,27.2956,27.2956,11500.0
2006-08-28 11:30:00,30.84,30.84,30.74,30.75,24000.0,27.3133,27.3133,27.2247,27.2336,24000.0
2006-08-28 11:40:00,30.75,30.8,30.68,30.8,41100.0,27.2336,27.2778,27.1716,27.2778,41100.0
2006-08-28 11:50:00,30.8,30.89,30.77,30.78,82000.0,27.2778,27.3575,27.2513,27.2601,82000.0
2006-08-28 12:00:00,30.78,30.86,30.77,30.85,20900.0,27.2601,27.331,27.2513,27.3221,20900.0
2006-08-28 12:10:00,30.84,30.91,30.84,30.9,17100.0,27.3133,27.3753,27.3133,27.3664,17100.0
2006-08-28 12:20:00,30.89,30.93,30.82,30.83,24300.0,27.3575,27.393,27.2956,27.3044,24300.0
2006-08-28 12:30:00,30.83,30.85,30.8,30.84,13800.0,27.3044,27.3221,27.2778,27.3133,13800.0
2006-08-28 12:40:00,30.84,30.85,30.84,30.85,24300.0,27.3133,27.3221,27.3133,27.3221,24300.0
2006-08-28 12:50:00,30.85,30.88,30.81,30.81,17200.0,27.3221,27.3487,27.2867,27.2867,17200.0
2006-08-28 13:00:00,30.82,30.82,30.76,30.79,34600.0,27.2956,27.2956,27.2424,27.269,34600.0
2006-08-28 13:10:00,30.79,30.85,30.78,30.78,10000.0,27.269,27.3221,27.2601,27.2601,10000.0
2006-08-28 13:20:00,30.79,30.83,30.76,30.83,15900.0,27.269,27.3044,27.2424,27.3044,15900.0
2006-08-28 13:30:00,30.83,30.89,30.83,30.89,16700.0,27.3044,27.3575,27.3044,27.3575,16700.0
2006-08-28 13:40:00,30.88,30.94,30.86,30.9,23600.0,27.3487,27.4018,27.331,27.3664,23600.0
2006-08-28 13:50:00,30.9,31.01,30.9,30.99,21100.0,27.3664,27.4638,27.3664,27.4461,21100.0
2006-08-28 14:00:00,30.99,30.99,30.92,30.94,33900.0,27.4461,27.4461,27.3841,27.4018,33900.0
2006-08-28 14:10:00,30.94,30.94,30.84,30.85,30600.0,27.4018,27.4018,27.3133,27.3221,30600.0
2006-08-28 14:20:00,30.84,30.91,30.82,30.91,10000.0,27.3133,27.3753,27.2956,27.3753,10000.0
2006-08-28 14:30:00,30.92,30.92,30.82,30.82,21300.0,27.3841,27.3841,27.2956,27.2956,21300.0
2006-08-28 14:40:00,30.82,30.85,30.81,30.81,21300.0,27.2956,27.3221,27.2867,27.2867,21300.0
2006-08-28 14:50:00,30.82,30.85,30.82,30.85,29200.0,27.2956,27.3221,27.2956,27.3221,29200.0
2006-08-28 15:00:00,30.85,30.85,30.83,30.85,57900.0,27.3221,27.3221,27.3044,27.3221,57900.0
2006-08-28 15:10:00,30.85,30.85,30.84,30.85,27700.0,27.3221,27.3221,27.3133,27.3221,27700.0
2006-08-28 15:20:00,30.85,30.85,30.82,30.84,50700.0,27.3221,27.3221,27.2956,27.3133,50700.0
2006-08-28 15:30:00,30.84,30.85,30.82,30.83,36400.0,27.3133,27.3221,27.2956,27.3044,36400.0
2006-08-28 15:40:00,30.82,30.83,30.78,30.79,35700.0,27.2956,27.3044,27.2601,27.269,35700.0
2006-08-28 15:50:00,30.79,30.91,30.77,30.91,82800.0,27.269,27.3753,27.2513,27.3753,82800.0
2006-08-29 09:30:00,30.99,30.99,30.51,30.57,93200.0,27.4461,27.4461,27.021,27.0741,93200.0
2006-08-29 09:40:00,30.58,30.67,30.53,30.65,39900.0,27.083,27.1627,27.0387,27.145,39900.0
2006-08-29 09:50:00,30.66,30.74,30.63,30.69,24500.0,27.1538,27.2247,27.1273,27.1804,24500.0
2006-08-29 10:00:00,30.68,30.69,30.5,30.62,41600.0,27.1716,27.1804,27.0121,27.1184,41600.0
2006-08-29 10:10:00,30.63,30.69,30.4,30.41,44900.0,27.1273,27.1804,26.9236,26.9324,44900.0
2006-08-29 10:20:00,30.42,30.52,30.33,30.33,47100.0,26.9413,27.0299,26.8616,26.8616,47100.0
2006-08-29 10:30:00,30.31,30.35,30.14,30.21,126200.0,26.8439,26.8793,26.6933,26.7553,126200.0
2006-08-29 10:40:00,30.2,30.3,30.17,30.22,50300.0,26.7465,26.835,26.7199,26.7642,50300.0
2006-08-29 10:50:00,30.22,30.36,30.16,30.35,44100.0,26.7642,26.8882,26.711,26.8793,44100.0
2006-08-29 11:00:00,30.36,30.41,30.29,30.39,47200.0,26.8882,26.9324,26.8262,26.9147,47200.0
2006-08-29 11:10:00,30.39,30.44,30.37,30.43,39600.0,26.9147,26.959,26.897,26.9501,39600.0
2006-08-29 11:20:00,30.42,30.48,30.39,30.46,59600.0,26.9413,26.9944,26.9147,26.9767,59600.0
2006-08-29 11:30:00,30.44,30.47,30.4,30.41,77900.0,26.959,26.9856,26.9236,26.9324,77900.0
2006-08-29 11:40:00,30.41,30.42,30.26,30.26,30800.0,26.9324,26.9413,26.7996,26.7996,30800.0
2006-08-29 11:50:00,30.27,30.31,30.26,30.3,23200.0,26.8084,26.8439,26.7996,26.835,23200.0
2006-08-29 12:00:00,30.29,30.4,30.29,30.39,34000.0,26.8262,26.9236,26.8262,26.9147,34000.0
2006-08-29 12:10:00,30.4,30.4,30.34,30.4,42200.0,26.9236,26.9236,26.8704,26.9236,42200.0
2006-08-29 12:20:00,30.38,30.4,30.37,30.37,11700.0,26.9059,26.9236,26.897,26.897,11700.0
2006-08-29 12:30:00,30.39,30.4,30.34,30.36,21700.0,26.9147,26.9236,26.8704,26.8882,21700.0
2006-08-29 12:40:00,30.36,30.4,30.36,30.37,11900.0,26.8882,26.9236,26.8882,26.897,11900.0
2006-08-29 12:50:00,30.38,30.38,30.32,30.35,22000.0,26.9059,26.9059,26.8527,26.8793,22000.0
2006-08-29 13:00:00,30.35,30.37,30.32,30.37,29100.0,26.8793,26.897,26.8527,26.897,29100.0
2006-08-29 13:10:00,30.37,30.39,30.35,30.39,17600.0,26.897,26.9147,26.8793,26.9147,17600.0
2006-08-29 13:20:00,30.39,30.39,30.35,30.36,42200.0,26.9147,26.9147,26.8793,26.8882,42200.0
2006-08-29 13:30:00,30.35,30.36,30.32,30.35,24700.0,26.8793,26.8882,26.8527,26.8793,24700.0
2006-08-29 13:40:00,30.35,30.35,30.33,30.35,23100.0,26.8793,26.8793,26.8616,26.8793,23100.0
2006-08-29 13:50:00,30.35,30.37,30.35,30.36,26600.0,26.8793,26.897,26.8793,26.8882,26600.0
2006-08-29 14:00:00,30.36,30.6,30.36,30.59,186500.0,26.8882,27.1007,26.8882,27.0919,186500.0
2006-08-29 14:10:00,30.59,30.76,30.58,30.76,180600.0,27.0919,27.2424,27.083,27.2424,180600.0
2006-08-29 14:20:00,30.76,30.82,30.75,30.76,127800.0,27.2424,27.2956,27.2336,27.2424,127800.0
2006-08-29 14:30:00,30.76,30.77,30.68,30.71,275500.0,27.2424,27.2513,27.1716,27.1981,275500.0
2006-08-29 14:40:00,30.72,30.8,30.71,30.75,32900.0,27.207,27.2778,27.1981,27.2336,32900.0
2006-08-29 14:50:00,30.75,30.85,30.75,30.8,49800.0,27.2336,27.3221,27.2336,27.2778,49800.0
2006-08-29 15:00:00,30.79,30.79,30.72,30.72,40400.0,27.269,27.269,27.207,27.207,40400.0
2006-08-29 15:10:00,30.72,30.77,30.71,30.77,41500.0,27.207,27.2513,27.1981,27.2513,41500.0
2006-08-29 15:20:00,30.77,30.87,30.76,30.87,56700.0,27.2513,27.3398,27.2424,27.3398,56700.0
2006-08-29 15:30:00,30.86,30.99,30.83,30.96,89300.0,27.331,27.4461,27.3044,27.4195,89300.0
2006-08-29 15:40:00,30.96,30.96,30.87,30.89,82700.0,27.4195,27.4195,27.3398,27.3575,82700.0
2006-08-29 15:50:00,30.89,30.9,30.56,30.6,637700.0,27.3575,27.3664,27.0653,27.1007,637700.0
2006-08-30 09:30:00,30.7,30.75,30.35,30.56,54400.0,27.1893,27.2336,26.8793,27.0653,54400.0
2006-08-30 09:40:00,30.57,30.57,30.4,30.43,35000.0,27.0741,27.0741,26.9236,26.9501,35000.0
2006-08-30 09:50:00,30.42,30.57,30.41,30.5,40500.0,26.9413,27.0741,26.9324,27.0121,40500.0
2006-08-30 10:00:00,30.5,30.6,30.47,30.53,56800.0,27.0121,27.1007,26.9856,27.0387,56800.0
2006-08-30 10:10:00,30.53,30.64,30.5,30.58,43600.0,27.0387,27.1361,27.0121,27.083,43600.0
2006-08-30 10:20:00,30.59,30.66,30.57,30.63,22100.0,27.0919,27.1538,27.0741,27.1273,22100.0
2006-08-30 10:30:00,30.62,30.69,30.47,30.67,38100.0,27.1184,27.1804,26.9856,27.1627,38100.0
2006-08-30 10:40:00,30.68,30.72,30.63,30.71,27500.0,27.1716,27.207,27.1273,27.1981,27500.0
2006-08-30 10:50:00,30.72,30.72,30.61,30.62,24700.0,27.207,27.207,27.1096,27.1184,24700.0
2006-08-30 11:00:00,30.62,30.64,30.58,30.58,17400.0,27.1184,27.1361,27.083,27.083,17400.0
2006-08-30 11:10:00,30.58,30.58,30.53,30.58,25000.0,27.083,27.083,27.0387,27.083,25000.0
2006-08-30 11:20:00,30.56,30.58,30.55,30.57,15500.0,27.0653,27.083,27.0564,27.0741,15500.0
2006-08-30 11:30:00,30.57,30.57,30.46,30.49,32100.0,27.0741,27.0741,26.9767,27.0033,32100.0
2006-08-30 11:40:00,30.48,30.53,30.41,30.41,35500.0,26.9944,27.0387,26.9324,26.9324,35500.0
2006-08-30 11:50:00,30.41,30.5,30.4,30.49,23400.0,26.9324,27.0121,26.9236,27.0033,23400.0
2006-08-30 12:00:00,30.51,30.64,30.51,30.63,29000.0,27.021,27.1361,27.021,27.1273,29000.0
2006-08-30 12:10:00,30.63,30.63,30.53,30.55,26400.0,27.1273,27.1273,27.0387,27.0564,26400.0
2006-08-30 12:20:00,30.54,30.59,30.54,30.58,17300.0,27.0476,27.0919,27.0476,27.083,17300.0
2006-08-30 12:30:00,30.58,30.75,30.57,30.73,37600.0,27.083,27.2336,27.0741,27.2158,37600.0
2006-08-30 12:40:00,30.73,30.74,30.67,30.67,31700.0,27.2158,27.2247,27.1627,27.1627,31700.0
2006-08-30 12:50:00,30.68,30.79,30.67,30.77,43300.0,27.1716,27.269,27.1627,27.2513,43300.0
2006-08-30 13:00:00,30.75,30.78,30.68,30.77,56400.0,27.2336,27.2601,27.1716,27.2513,56400.0
2006-08-30 13:10:00,30.77,30.77,30.69,30.69,14700.0,27.2513,27.2513,27.1804,27.1804,14700.0
2006-08-30 13:20:00,30.7,30.74,30.67,30.71,27900.0,27.1893,27.2247,27.1627,27.1981,27900.0
2006-08-30 13:30:00,30.72,30.75,30.69,30.74,41700.0,27.207,27.2336,27.1804,27.2247,41700.0
2006-08-30 13:40:00,30.75,30.75,30.67,30.73,38100.0,27.2336,27.2336,27.1627,27.2158,38100.0
2006-08-30 13:50:00,30.74,30.76,30.7,30.71,25400.0,27.2247,27.2424,27.1893,27.1981,25400.0
2006-08-30 14:00:00,30.72,30.73,30.69,30.72,30300.0,27.207,27.2158,27.1804,27.207,30300.0
2006-08-30 14:10:00,30.71,30.77,30.71,30.77,32000.0,27.1981,27.2513,27.1981,27.2513,32000.0
2006-08-30 14:20:00,30.77,30.82,30.76,30.8,20800.0,27.2513,27.2956,27.2424,27.2778,20800.0
2006-08-30 14:30:00,30.81,30.81,30.69,30.72,54100.0,27.2867,27.2867,27.1804,27.207,54100.0
2006-08-30 14:40:00,30.72,30.73,30.68,30.72,24600.0,27.207,27.2158,27.1716,27.207,24600.0
2006-08-30 14:50:00,30.72,30.76,30.72,30.73,17900.0,27.207,27.2424,27.207,27.2158,17900.0
2006-08-30 15:00:00,30.73,30.75,30.72,30.75,20400.0,27.2158,27.2336,27.207,27.2336,20400.0
2006-08-30 15:10:00,30.75,30.79,30.75,30.76,27800.0,27.2336,27.269,27.2336,27.2424,27800.0
2006-08-30 15:20:00,30.75,30.79,30.74,30.76,24200.0,27.2336,27.269,27.2247,27.2424,24200.0
2006-08-30 15:30:00,30.77,30.82,30.76,30.8,44100.0,27.2513,27.2956,27.2424,27.2778,44100.0
2006-08-30 15:40:00,30.8,30.81,30.73,30.74,58000.0,27.2778,27.2867,27.2158,27.2247,58000.0
2006-08-30 15:50:00,30.74,30.77,30.73,30.73,76800.0,27.2247,27.2513,27.2158,27.2158,76800.0
2006-08-31 09:30:00,30.68,30.75,30.23,30.74,87700.0,27.1716,27.2336,26.773,27.2247,87700.0
2006-08-31 09:40:00,30.75,30.75,30.59,30.65,34100.0,27.2336,27.2336,27.0919,27.145,34100.0
2006-08-31 09:50:00,30.65,30.67,30.56,30.59,17800.0,27.145,27.1627,27.0653,27.0919,17800.0
2006-08-31 10:00:00,30.56,30.68,30.52,30.67,45100.0,27.0653,27.1716,27.0299,27.1627,45100.0
2006-08-31 10:10:00,30.66,30.66,30.49,30.51,21700.0,27.1538,27.1538,27.0033,27.021,21700.0
2006-08-31 10:20:00,30.5,30.52,30.45,30.45,16400.0,27.0121,27.0299,26.9679,26.9679,16400.0
2006-08-31 10:30:00,30.45,30.46,30.31,30.34,37100.0,26.9679,26.9767,26.8439,26.8704,37100.0
2006-08-31 10:40:00,30.32,30.35,30.25,30.33,30100.0,26.8527,26.8793,26.7907,26.8616,30100.0
2006-08-31 10:50:00,30.29,30.34,30.29,30.33,18500.0,26.8262,26.8704,26.8262,26.8616,18500.0
2006-08-31 11:00:00,30.32,30.36,30.3,30.34,46000.0,26.8527,26.8882,26.835,26.8704,46000.0
2006-08-31 11:10:00,30.34,30.35,30.3,30.31,17900.0,26.8704,26.8793,26.835,26.8439,17900.0
2006-08-31 11:20:00,30.3,30.46,30.3,30.44,54100.0,26.835,26.9767,26.835,26.959,54100.0
2006-08-31 11:30:00,30.42,30.46,30.4,30.41,29900.0,26.9413,26.9767,26.9236,26.9324,29900.0
2006-08-31 11:40:00,30.4,30.41,30.33,30.34,29000.0,26.9236,26.9324,26.8616,26.8704,29000.0
2006-08-31 11:50:00,30.34,30.34,30.31,30.31,13100.0,26.8704,26.8704,26.8439,26.8439,13100.0
2006-08-31 12:00:00,30.32,30.32,30.3,30.3,23000.0,26.8527,26.8527,26.835,26.835,23000.0
2006-08-31 12:10:00,30.31,30.31,30.3,30.3,11200.0,26.8439,26.8439,26.835,26.835,11200.0
2006-08-31 12:20:00,30.3,30.31,30.29,30.3,21600.0,26.835,26.8439,26.8262,26.835,21600.0
2006-08-31 12:30:00,30.3,30.31,30.3,30.3,15800.0,26.835,26.8439,26.835,26.835,15800.0
2006-08-31 12:40:00,30.31,30.36,30.31,30.34,24800.0,26.8439,26.8882,26.8439,26.8704,24800.0
2006-08-31 12:50:00,30.34,30.35,30.32,30.33,15300.0,26.8704,26.8793,26.8527,26.8616,15300.0
2006-08-31 13:00:00,30.33,30.34,30.3,30.34,22300.0,26.8616,26.8704,26.835,26.8704,22300.0
2006-08-31 13:10:00,30.34,30.34,30.3,30.3,9200.0,26.8704,26.8704,26.835,26.835,9200.0
2006-08-31 13:20:00,30.3,30.31,30.3,30.31,22800.0,26.835,26.8439,26.835,26.8439,22800.0
2006-08-31 13:30:00,30.31,30.31,30.3,30.31,19700.0,26.8439,26.8439,26.835,26.8439,19700.0
2006-08-31 13:40:00,30.3,30.31,30.29,30.29,19800.0,26.835,26.8439,26.8262,26.8262,19800.0
2006-08-31 13:50:00,30.3,30.31,30.29,30.3,18500.0,26.835,26.8439,26.8262,26.835,18500.0
2006-08-31 14:00:00,30.29,30.31,30.29,30.29,14500.0,26.8262,26.8439,26.8262,26.8262,14500.0
2006-08-31 14:10:00,30.29,30.31,30.29,30.31,25400.0,26.8262,26.8439,26.8262,26.8439,25400.0
2006-08-31 14:20:00,30.31,30.31,30.3,30.31,25800.0,26.8439,26.8439,26.835,26.8439,25800.0
2006-08-31 14:30:00,30.3,30.31,30.3,30.31,29900.0,26.835,26.8439,26.835,26.8439,29900.0
2006-08-31 14:40:00,30.3,30.31,30.3,30.3,28300.0,26.835,26.8439,26.835,26.835,28300.0
2006-08-31 14:50:00,30.3,30.32,30.28,30.29,45600.0,26.835,26.8527,26.8173,26.8262,45600.0
2006-08-31 15:00:00,30.29,30.31,30.28,30.31,47400.0,26.8262,26.8439,26.8173,26.8439,47400.0
2006-08-31 15:10:00,30.31,30.34,30.28,30.33,44900.0,26.8439,26.8704,26.8173,26.8616,44900.0
2006-08-31 15:20:00,30.33,30.34,30.29,30.3,57200.0,26.8616,26.8704,26.8262,26.835,57200.0
2006-08-31 15:30:00,30.3,30.31,30.29,30.31,51000.0,26.835,26.8439,26.8262,26.8439,51000.0
2006-08-31 15:40:00,30.31,30.32,30.26,30.27,73000.0,26.8439,26.8527,26.7996,26.8084,73000.0
2006-08-31 15:50:00,30.27,30.27,30.21,30.22,134200.0,26.8084,26.8084,26.7553,26.7642,134200.0
2006-09-01 09:30:00,30.68,30.94,30.33,30.63,188100.0,27.1716,27.4018,26.8616,27.1273,188100.0
2006-09-01 09:40:00,30.63,30.74,30.63,30.74,81500.0,27.1273,27.2247,27.1273,27.2247,81500.0
2006-09-01 09:50:00,30.73,30.74,30.67,30.72,53300.0,27.2158,27.2247,27.1627,27.207,53300.0
2006-09-01 10:00:00,30.74,30.74,30.61,30.65,48800.0,27.2247,27.2247,27.1096,27.145,48800.0
2006-09-01 10:10:00,30.64,30.67,30.46,30.53,61400.0,27.1361,27.1627,26.9767,27.0387,61400.0
2006-09-01 10:20:00,30.52,30.55,30.33,30.54,65400.0,27.0299,27.0564,26.8616,27.0476,65400.0
2006-09-01 10:30:00,30.54,30.54,30.51,30.53,21600.0,27.0476,27.0476,27.021,27.0387,21600.0
2006-09-01 10:40:00,30.54,30.66,30.52,30.66,29600.0,27.0476,27.1538,27.0299,27.1538,29600.0
2006-09-01 10:50:00,30.65,30.75,30.64,30.74,45400.0,27.145,27.2336,27.1361,27.2247,45400.0
2006-09-01 11:00:00,30.73,30.75,30.71,30.72,128100.0,27.2158,27.2336,27.1981,27.207,128100.0
2006-09-01 11:10:00,30.73,30.75,30.71,30.72,40600.0,27.2158,27.2336,27.1981,27.207,40600.0
2006-09-01 11:20:00,30.73,30.75,30.72,30.74,31000.0,27.2158,27.2336,27.207,27.2247,31000.0
2006-09-01 11:30:00,30.74,30.82,30.72,30.81,99400.0,27.2247,27.2956,27.207,27.2867,99400.0
2006-09-01 11:40:00,30.81,30.83,30.76,30.82,29500.0,27.2867,27.3044,27.2424,27.2956,29500.0
2006-09-01 11:50:00,30.82,30.89,30.79,30.82,34300.0,27.2956,27.3575,27.269,27.2956,34300.0
2006-09-01 12:00:00,30.83,30.84,30.77,30.8,22500.0,27.3044,27.3133,27.2513,27.2778,22500.0
2006-09-01 12:10:00,30.79,30.8,30.79,30.79,10300.0,27.269,27.2778,27.269,27.269,10300.0
2006-09-01 12:20:00,30.8,30.8,30.79,30.8,10400.0,27.2778,27.2778,27.269,27.2778,10400.0
2006-09-01 12:30:00,30.8,30.85,30.79,30.84,20000.0,27.2778,27.3221,27.269,27.3133,20000.0
2006-09-01 12:40:00,30.84,30.89,30.83,30.89,11600.0,27.3133,27.3575,27.3044,27.3575,11600.0
2006-09-01 12:50:00,30.89,30.89,30.85,30.89,22300.0,27.3575,27.3575,27.3221,27.3575,22300.0
2006-09-01 13:00:00,30.89,30.93,30.88,30.92,13600.0,27.3575,27.393,27.3487,27.3841,13600.0
2006-09-01 13:10:00,30.93,30.97,30.93,30.95,47900.0,27.393,27.4284,27.393,27.4107,47900.0
2006-09-01 13:20:00,30.94,30.95,30.92,30.93,13200.0,27.4018,27.4107,27.3841,27.393,13200.0
2006-09-01 13:30:00,30.93,30.97,30.91,30.97,12000.0,27.393,27.4284,27.3753,27.4284,12000.0
2006-09-01 13:40:00,30.97,31.0,30.95,30.96,44700.0,27.4284,27.455,27.4107,27.4195,44700.0
2006-09-01 13:50:00,30.96,31.04,30.96,31.02,44400.0,27.4195,27.4904,27.4195,27.4727,44400.0
2006-09-01 14:00:00,31.02,31.09,30.96,31.03,51800.0,27.4727,27.5347,27.4195,27.4815,51800.0
2006-09-01 14:10:00,31.02,31.03,30.98,30.99,18500.0,27.4727,27.4815,27.4373,27.4461,18500.0
2006-09-01 14:20:00,30.99,30.99,30.97,30.97,18700.0,27.4461,27.4461,27.4284,27.4284,18700.0
2006-09-01 14:30:00,30.97,30.98,30.86,30.88,25100.0,27.4284,27.4373,27.331,27.3487,25100.0
2006-09-01 14:40:00,30.87,30.9,30.84,30.87,70800.0,27.3398,27.3664,27.3133,27.3398,70800.0
2006-09-01 14:50:00,30.85,30.97,30.85,30.96,64600.0,27.3221,27.4284,27.3221,27.4195,64600.0
2006-09-01 15:00:00,30.96,31.01,30.95,31.0,94600.0,27.4195,27.4638,27.4107,27.455,94600.0
2006-09-01 15:10:00,30.99,31.04,30.99,31.01,36700.0,27.4461,27.4904,27.4461,27.4638,36700.0
2006-09-01 15:20:00,31.01,31.02,30.96,30.99,145000.0,27.4638,27.4727,27.4195,27.4461,145000.0
2006-09-01 15:30:00,30.99,31.0,30.94,30.96,42500.0,27.4461,27.455,27.4018,27.4195,42500.0
2006-09-01 15:40:00,30.96,30.96,30.89,30.91,48800.0,27.4195,27.4195,27.3575,27.3753,48800.0
2006-09-01 15:50:00,30.9,30.92,30.78,30.8,171800.0,27.3664,27.3841,27.2601,27.2778,171800.0
2006-09-05 09:30:00,30.95,31.15,30.86,30.93,120400.0,27.4107,27.5878,27.331,27.393,120400.0
2006-09-05 09:40:00,31.0,31.0,30.65,30.73,42900.0,27.455,27.455,27.145,27.2158,42900.0
2006-09-05 09:50:00,30.71,30.72,30.51,30.58,21100.0,27.1981,27.207,27.021,27.083,21100.0
2006-09-05 10:00:00,30.58,30.64,30.53,30.61,44900.0,27.083,27.1361,27.0387,27.1096,44900.0
2006-09-05 10:10:00,30.6,30.66,30.51,30.57,39800.0,27.1007,27.1538,27.021,27.0741,39800.0
2006-09-05 10:20:00,30.56,30.66,30.52,30.59,36200.0,27.0653,27.1538,27.0299,27.0919,36200.0
2006-09-05 10:30:00,30.6,30.71,30.53,30.65,48200.0,27.1007,27.1981,27.0387,27.145,48200.0
2006-09-05 10:40:00,30.64,30.92,30.62,30.86,99500.0,27.1361,27.3841,27.1184,27.331,99500.0
2006-09-05 10:50:00,30.85,31.04,30.85,31.01,183600.0,27.3221,27.4904,27.3221,27.4638,183600.0
2006-09-05 11:00:00,31.01,31.05,30.96,30.98,63700.0,27.4638,27.4992,27.4195,27.4373,63700.0
2006-09-05 11:10:00,30.97,31.01,30.93,31.0,54200.0,27.4284,27.4638,27.393,27.455,54200.0
2006-09-05 11:20:00,31.0,31.1,31.0,31.09,66500.0,27.455,27.5435,27.455,27.5347,66500.0
2006-09-05 11:30:00,31.1,31.24,31.1,31.24,50500.0,27.5435,27.6675,27.5435,27.6675,50500.0
2006-09-05 11:40:00,31.22,31.37,31.19,31.35,149600.0,27.6498,27.7827,27.6232,27.7649,149600.0
2006-09-05 11:50:00,31.36,31.38,31.24,31.25,108700.0,27.7738,27.7915,27.6675,27.6764,108700.0
2006-09-05 12:00:00,31.25,31.33,31.23,31.3,46700.0,27.6764,27.7472,27.6587,27.7207,46700.0
2006-09-05 12:10:00,31.29,31.35,31.25,31.34,36100.0,27.7118,27.7649,27.6764,27.7561,36100.0
2006-09-05 12:20:00,31.34,31.37,31.31,31.37,65100.0,27.7561,27.7827,27.7295,27.7827,65100.0
2006-09-05 12:30:00,31.37,31.49,31.35,31.43,91200.0,27.7827,27.8889,27.7649,27.8358,91200.0
2006-09-05 12:40:00,31.41,31.49,31.41,31.49,59600.0,27.8181,27.8889,27.8181,27.8889,59600.0
2006-09-05 12:50:00,31.49,31.56,31.45,31.54,156200.0,27.8889,27.9509,27.8535,27.9332,156200.0
2006-09-05 13:00:00,31.53,31.53,31.39,31.45,36900.0,27.9244,27.9244,27.8004,27.8535,36900.0
2006-09-05 13:10:00,31.45,31.45,31.39,31.39,45100.0,27.8535,27.8535,27.8004,27.8004,45100.0
2006-09-05 13:20:00,31.39,31.42,31.38,31.4,23500.0,27.8004,27.8269,27.7915,27.8092,23500.0
2006-09-05 13:30:00,31.4,31.42,31.3,31.4,45400.0,27.8092,27.8269,27.7207,27.8092,45400.0
2006-09-05 13:40:00,31.39,31.4,31.38,31.38,44600.0,27.8004,27.8092,27.7915,27.7915,44600.0
2006-09-05 13:50:00,31.38,31.46,31.37,31.45,59700.0,27.7915,27.8624,27.7827,27.8535,59700.0
2006-09-05 14:00:00,31.45,31.46,31.34,31.45,77300.0,27.8535,27.8624,27.7561,27.8535,77300.0
2006-09-05 14:10:00,31.45,31.45,31.39,31.43,18800.0,27.8535,27.8535,27.8004,27.8358,18800.0
2006-09-05 14:20:00,31.45,31.45,31.38,31.4,18100.0,27.8535,27.8535,27.7915,27.8092,18100.0
2006-09-05 14:30:00,31.4,31.4,31.36,31.4,26900.0,27.8092,27.8092,27.7738,27.8092,26900.0
2006-09-05 14:40:00,31.39,31.48,31.38,31.46,37900.0,27.8004,27.8801,27.7915,27.8624,37900.0
2006-09-05 14:50:00,31.46,31.5,31.46,31.49,31800.0,27.8624,27.8978,27.8624,27.8889,31800.0
2006-09-05 15:00:00,31.47,31.47,31.39,31.44,56900.0,27.8712,27.8712,27.8004,27.8447,56900.0
2006-09-05 15:10:00,31.45,31.48,31.43,31.46,46700.0,27.8535,27.8801,27.8358,27.8624,46700.0
2006-09-05 15:20:00,31.46,31.5,31.43,31.44,73300.0,27.8624,27.8978,27.8358,27.8447,73300.0
2006-09-05 15:30:00,31.43,31.44,31.4,31.42,41600.0,27.8358,27.8447,27.8092,27.8269,41600.0
2006-09-05 15:40:00,31.42,31.43,31.39,31.4,89000.0,27.8269,27.8358,27.8004,27.8092,89000.0
2006-09-05 15:50:00,31.4,31.5,31.3,31.3,218700.0,27.8092,27.8978,27.7207,27.7207,218700.0
2006-09-06 09:30:00,31.03,31.33,31.03,31.14,56300.0,27.4815,27.7472,27.4815,27.579,56300.0
2006-09-06 09:40:00,31.16,31.22,31.08,31.22,35900.0,27.5967,27.6498,27.5258,27.6498,35900.0
2006-09-06 09:50:00,31.22,31.39,31.22,31.37,40400.0,27.6498,27.8004,27.6498,27.7827,40400.0
2006-09-06 10:00:00,31.38,31.52,31.37,31.5,94300.0,27.7915,27.9155,27.7827,27.8978,94300.0
2006-09-06 10:10:00,31.51,31.56,31.4,31.54,55700.0,27.9066,27.9509,27.8092,27.9332,55700.0
2006-09-06 10:20:00,31.55,31.55,31.48,31.5,36900.0,27.9421,27.9421,27.8801,27.8978,36900.0
2006-09-06 10:30:00,31.5,31.66,31.48,31.65,82300.0,27.8978,28.0395,27.8801,28.0306,82300.0
2006-09-06 10:40:00,31.65,31.66,31.5,31.54,56500.0,28.0306,28.0395,27.8978,27.9332,56500.0
2006-09-06 10:50:00,31.55,31.65,31.53,31.61,54500.0,27.9421,28.0306,27.9244,27.9952,54500.0
2006-09-06 11:00:00,31.62,31.71,31.61,31.69,68200.0,28.0041,28.0838,27.9952,28.0661,68200.0
2006-09-06 11:10:00,31.7,31.9,31.7,31.86,107700.0,28.0749,28.252,28.0749,28.2166,107700.0
2006-09-06 11:20:00,31.87,31.91,31.8,31.85,212800.0,28.2255,28.2609,28.1635,28.2078,212800.0
2006-09-06 11:30:00,31.86,31.86,31.7,31.73,81200.0,28.2166,28.2166,28.0749,28.1015,81200.0
2006-09-06 11:40:00,31.73,31.82,31.67,31.68,69200.0,28.1015,28.1812,28.0483,28.0572,69200.0
2006-09-06 11:50:00,31.68,31.72,31.68,31.7,20200.0,28.0572,28.0926,28.0572,28.0749,20200.0
2006-09-06 12:00:00,31.7,31.89,31.7,31.83,69800.0,28.0749,28.2432,28.0749,28.1901,69800.0
2006-09-06 12:10:00,31.83,31.83,31.74,31.74,80400.0,28.1901,28.1901,28.1103,28.1103,80400.0
2006-09-06 12:20:00,31.75,31.75,31.7,31.73,52500.0,28.1192,28.1192,28.0749,28.1015,52500.0
2006-09-06 12:30:00,31.74,31.74,31.69,31.7,21500.0,28.1103,28.1103,28.0661,28.0749,21500.0
2006-09-06 12:40:00,31.7,31.75,31.7,31.75,42400.0,28.0749,28.1192,28.0749,28.1192,42400.0
2006-09-06 12:50:00,31.75,31.77,31.74,31.77,35300.0,28.1192,28.1369,28.1103,28.1369,35300.0
2006-09-06 13:00:00,31.77,31.77,31.74,31.75,12700.0,28.1369,28.1369,28.1103,28.1192,12700.0
2006-09-06 13:10:00,31.74,31.8,31.74,31.79,39900.0,28.1103,28.1635,28.1103,28.1546,39900.0
2006-09-06 13:20:00,31.78,31.84,31.77,31.82,68500.0,28.1458,28.1989,28.1369,28.1812,68500.0
2006-09-06 13:30:00,31.81,31.81,31.76,31.76,29300.0,28.1723,28.1723,28.1281,28.1281,29300.0
2006-09-06 13:40:00,31.76,31.77,31.76,31.76,19300.0,28.1281,28.1369,28.1281,28.1281,19300.0
2006-09-06 13:50:00,31.77,31.78,31.67,31.69,67500.0,28.1369,28.1458,28.0483,28.0661,67500.0
2006-09-06 14:00:00,31.69,31.69,31.48,31.58,82700.0,28.0661,28.0661,27.8801,27.9686,82700.0
2006-09-06 14:10:00,31.57,31.57,31.49,31.52,63500.0,27.9598,27.9598,27.8889,27.9155,63500.0
2006-09-06 14:20:00,31.53,31.6,31.52,31.59,26100.0,27.9244,27.9864,27.9155,27.9775,26100.0
2006-09-06 14:30:00,31.58,31.62,31.56,31.59,34800.0,27.9686,28.0041,27.9509,27.9775,34800.0
2006-09-06 14:40:00,31.59,31.6,31.55,31.59,36700.0,27.9775,27.9864,27.9421,27.9775,36700.0
2006-09-06 14:50:00,31.59,31.6,31.53,31.58,77000.0,27.9775,27.9864,27.9244,27.9686,77000.0
2006-09-06 15:00:00,31.57,31.63,31.52,31.56,298200.0,27.9598,28.0129,27.9155,27.9509,298200.0
2006-09-06 15:10:00,31.55,31.57,31.52,31.52,32400.0,27.9421,27.9598,27.9155,27.9155,32400.0
2006-09-06 15:20:00,31.52,31.54,31.5,31.5,37000.0,27.9155,27.9332,27.8978,27.8978,37000.0
2006-09-06 15:30:00,31.51,31.53,31.47,31.48,63200.0,27.9066,27.9244,27.8712,27.8801,63200.0
2006-09-06 15:40:00,31.48,31.52,31.48,31.51,48300.0,27.8801,27.9155,27.8801,27.9066,48300.0
2006-09-06 15:50:00,31.52,31.58,31.46,31.46,210700.0,27.9155,27.9686,27.8624,27.8624,210700.0
2006-09-07 09:30:00,31.62,31.63,31.3,31.45,77400.0,28.0041,28.0129,27.7207,27.8535,77400.0
2006-09-07 09:40:00,31.45,31.55,31.36,31.42,58000.0,27.8535,27.9421,27.7738,27.8269,58000.0
2006-09-07 09:50:00,31.41,31.54,31.38,31.49,38700.0,27.8181,27.9332,27.7915,27.8889,38700.0
2006-09-07 10:00:00,31.49,31.5,31.42,31.43,58500.0,27.8889,27.8978,27.8269,27.8358,58500.0
2006-09-07 10:10:00,31.44,31.6,31.43,31.52,171900.0,27.8447,27.9864,27.8358,27.9155,171900.0
2006-09-07 10:20:00,31.52,31.55,31.36,31.38,170900.0,27.9155,27.9421,27.7738,27.7915,170900.0
2006-09-07 10:30:00,31.36,31.43,31.35,31.35,39200.0,27.7738,27.8358,27.7649,27.7649,39200.0
2006-09-07 10:40:00,31.35,31.35,30.96,30.98,49500.0,27.7649,27.7649,27.4195,27.4373,49500.0
2006-09-07 10:50:00,30.96,31.29,30.96,31.22,53300.0,27.4195,27.7118,27.4195,27.6498,53300.0
2006-09-07 11:00:00,31.2,31.27,31.17,31.19,45500.0,27.6321,27.6941,27.6055,27.6232,45500.0
2006-09-07 11:10:00,31.19,31.22,31.14,31.17,34300.0,27.6232,27.6498,27.579,27.6055,34300.0
2006-09-07 11:20:00,31.18,31.18,31.13,31.14,27700.0,27.6144,27.6144,27.5701,27.579,27700.0
2006-09-07 11:30:00,31.14,31.14,31.08,31.1,30400.0,27.579,27.579,27.5258,27.5435,30400.0
2006-09-07 11:40:00,31.1,31.11,31.06,31.07,47600.0,27.5435,27.5524,27.5081,27.517,47600.0
2006-09-07 11:50:00,31.07,31.17,31.06,31.15,32500.0,27.517,27.6055,27.5081,27.5878,32500.0
2006-09-07 12:00:00,31.16,31.27,31.15,31.26,52600.0,27.5967,27.6941,27.5878,27.6852,52600.0
2006-09-07 12:10:00,31.25,31.25,31.2,31.2,10000.0,27.6764,27.6764,27.6321,27.6321,10000.0
2006-09-07 12:20:00,31.2,31.21,31.19,31.19,22700.0,27.6321,27.641,27.6232,27.6232,22700.0
2006-09-07 12:30:00,31.2,31.2,31.19,31.19,22600.0,27.6321,27.6321,27.6232,27.6232,22600.0
2006-09-07 12:40:00,31.18,31.19,31.11,31.13,26100.0,27.6144,27.6232,27.5524,27.5701,26100.0
2006-09-07 12:50:00,31.14,31.2,31.13,31.19,14600.0,27.579,27.6321,27.5701,27.6232,14600.0
2006-09-07 13:00:00,31.18,31.19,31.16,31.18,15500.0,27.6144,27.6232,27.5967,27.6144,15500.0
2006-09-07 13:10:00,31.18,31.21,31.17,31.2,14600.0,27.6144,27.641,27.6055,27.6321,14600.0
2006-09-07 13:20:00,31.2,31.2,31.16,31.17,17900.0,27.6321,27.6321,27.5967,27.6055,17900.0
2006-09-07 13:30:00,31.16,31.17,31.13,31.15,37100.0,27.5967,27.6055,27.5701,27.5878,37100.0
2006-09-07 13:40:00,31.15,31.34,31.14,31.34,29800.0,27.5878,27.7561,27.579,27.7561,29800.0
2006-09-07 13:50:00,31.34,31.34,31.2,31.21,27000.0,27.7561,27.7561,27.6321,27.641,27000.0
2006-09-07 14:00:00,31.21,31.21,31.15,31.15,30400.0,27.641,27.641,27.5878,27.5878,30400.0
2006-09-07 14:10:00,31.16,31.16,31.01,31.05,40300.0,27.5967,27.5967,27.4638,27.4992,40300.0
2006-09-07 14:20:00,31.04,31.04,30.99,31.0,43400.0,27.4904,27.4904,27.4461,27.455,43400.0
2006-09-07 14:30:00,31.0,31.01,30.95,30.96,50000.0,27.455,27.4638,27.4107,27.4195,50000.0
2006-09-07 14:40:00,30.95,30.95,30.83,30.86,49700.0,27.4107,27.4107,27.3044,27.331,49700.0
2006-09-07 14:50:00,30.86,30.93,30.86,30.93,34000.0,27.331,27.393,27.331,27.393,34000.0
2006-09-07 15:00:00,30.92,30.93,30.76,30.77,51000.0,27.3841,27.393,27.2424,27.2513,51000.0
2006-09-07 15:10:00,30.78,30.78,30.74,30.76,49100.0,27.2601,27.2601,27.2247,27.2424,49100.0
2006-09-07 15:20:00,30.76,30.77,30.67,30.72,70600.0,27.2424,27.2513,27.1627,27.207,70600.0
2006-09-07 15:30:00,30.72,30.73,30.62,30.63,95600.0,27.207,27.2158,27.1184,27.1273,95600.0
2006-09-07 15:40:00,30.62,30.68,30.61,30.63,82700.0,27.1184,27.1716,27.1096,27.1273,82700.0
2006-09-07 15:50:00,30.62,30.67,30.59,30.59,140200.0,27.1184,27.1627,27.0919,27.0919,140200.0
2006-09-08 09:30:00,30.62,30.78,30.42,30.61,70600.0,27.1184,27.2601,26.9413,27.1096,70600.0
2006-09-08 09:40:00,30.61,30.99,30.6,30.86,44000.0,27.1096,27.4461,27.1007,27.331,44000.0
2006-09-08 09:50:00,30.87,31.04,30.57,30.86,99000.0,27.3398,27.4904,27.0741,27.331,99000.0
2006-09-08 10:00:00,30.9,31.2,30.84,30.84,69100.0,27.3664,27.6321,27.3133,27.3133,69100.0
2006-09-08 10:10:00,30.83,31.09,30.76,31.09,44100.0,27.3044,27.5347,27.2424,27.5347,44100.0
2006-09-08 10:20:00,31.09,31.38,31.09,31.36,38500.0,27.5347,27.7915,27.5347,27.7738,38500.0
2006-09-08 10:30:00,31.37,31.4,31.17,31.19,51300.0,27.7827,27.8092,27.6055,27.6232,51300.0
2006-09-08 10:40:00,31.16,31.3,31.15,31.27,40000.0,27.5967,27.7207,27.5878,27.6941,40000.0
2006-09-08 10:50:00,31.28,31.3,31.24,31.25,37100.0,27.7029,27.7207,27.6675,27.6764,37100.0
2006-09-08 11:00:00,31.25,31.31,31.23,31.3,124200.0,27.6764,27.7295,27.6587,27.7207,124200.0
2006-09-08 11:10:00,31.3,31.39,31.24,31.34,52800.0,27.7207,27.8004,27.6675,27.7561,52800.0
2006-09-08 11:20:00,31.34,31.46,31.32,31.46,33900.0,27.7561,27.8624,27.7384,27.8624,33900.0
2006-09-08 11:30:00,31.46,31.47,31.33,31.36,56700.0,27.8624,27.8712,27.7472,27.7738,56700.0
2006-09-08 11:40:00,31.36,31.4,31.32,31.39,27200.0,27.7738,27.8092,27.7384,27.8004,27200.0
2006-09-08 11:50:00,31.38,31.4,31.25,31.25,35800.0,27.7915,27.8092,27.6764,27.6764,35800.0
2006-09-08 12:00:00,31.28,31.29,31.22,31.24,47800.0,27.7029,27.7118,27.6498,27.6675,47800.0
2006-09-08 12:10:00,31.24,31.25,31.18,31.21,17500.0,27.6675,27.6764,27.6144,27.641,17500.0
2006-09-08 12:20:00,31.21,31.21,31.17,31.19,14200.0,27.641,27.641,27.6055,27.6232,14200.0
2006-09-08 12:30:00,31.19,31.27,31.18,31.25,140600.0,27.6232,27.6941,27.6144,27.6764,140600.0
2006-09-08 12:40:00,31.25,31.25,31.23,31.24,16800.0,27.6764,27.6764,27.6587,27.6675,16800.0
2006-09-08 12:50:00,31.24,31.24,31.19,31.21,14300.0,27.6675,27.6675,27.6232,27.641,14300.0
2006-09-08 13:00:00,31.22,31.24,31.18,31.18,21200.0,27.6498,27.6675,27.6144,27.6144,21200.0
2006-09-08 13:10:00,31.18,31.25,31.17,31.24,35100.0,27.6144,27.6764,27.6055,27.6675,35100.0
2006-09-08 13:20:00,31.24,31.34,31.24,31.28,36500.0,27.6675,27.7561,27.6675,27.7029,36500.0
2006-09-08 13:30:00,31.28,31.32,31.26,31.3,27900.0,27.7029,27.7384,27.6852,27.7207,27900.0
2006-09-08 13:40:00,31.3,31.34,31.29,31.33,35900.0,27.7207,27.7561,27.7118,27.7472,35900.0
2006-09-08 13:50:00,31.32,31.34,31.3,31.33,40700.0,27.7384,27.7561,27.7207,27.7472,40700.0
2006-09-08 14:00:00,31.34,31.37,31.31,31.31,49600.0,27.7561,27.7827,27.7295,27.7295,49600.0
2006-09-08 14:10:00,31.32,31.37,31.29,31.31,52700.0,27.7384,27.7827,27.7118,27.7295,52700.0
2006-09-08 14:20:00,31.31,31.31,31.23,31.28,23000.0,27.7295,27.7295,27.6587,27.7029,23000.0
2006-09-08 14:30:00,31.28,31.28,31.22,31.23,23400.0,27.7029,27.7029,27.6498,27.6587,23400.0
2006-09-08 14:40:00,31.23,31.23,31.18,31.2,17800.0,27.6587,27.6587,27.6144,27.6321,17800.0
2006-09-08 14:50:00,31.19,31.23,31.17,31.22,59900.0,27.6232,27.6587,27.6055,27.6498,59900.0
2006-09-08 15:00:00,31.21,31.21,31.04,31.05,51000.0,27.641,27.641,27.4904,27.4992,51000.0
2006-09-08 15:10:00,31.05,31.21,31.05,31.2,81800.0,27.4992,27.641,27.4992,27.6321,81800.0
2006-09-08 15:20:00,31.2,31.23,31.14,31.16,88300.0,27.6321,27.6587,27.579,27.5967,88300.0
2006-09-08 15:30:00,31.16,31.2,31.15,31.2,55700.0,27.5967,27.6321,27.5878,27.6321,55700.0
2006-09-08 15:40:00,31.2,31.27,31.18,31.2,56400.0,27.6321,27.6941,27.6144,27.6321,56400.0
2006-09-08 15:50:00,31.21,31.23,31.09,31.17,93300.0,27.641,27.6587,27.5347,27.6055,93300.0
2006-09-11 09:30:00,31.11,31.11,30.5,30.77,95600.0,27.5524,27.5524,27.0121,27.2513,95600.0
2006-09-11 09:40:00,30.77,30.8,30.48,30.58,72400.0,27.2513,27.2778,26.9944,27.083,72400.0
2006-09-11 09:50:00,30.56,30.64,30.4,30.46,81800.0,27.0653,27.1361,26.9236,26.9767,81800.0
2006-09-11 10:00:00,30.45,30.65,30.35,30.6,64400.0,26.9679,27.145,26.8793,27.1007,64400.0
2006-09-11 10:10:00,30.6,30.64,30.56,30.64,46000.0,27.1007,27.1361,27.0653,27.1361,46000.0
2006-09-11 10:20:00,30.64,30.64,30.48,30.48,52100.0,27.1361,27.1361,26.9944,26.9944,52100.0
2006-09-11 10:30:00,30.47,30.53,30.38,30.53,65900.0,26.9856,27.0387,26.9059,27.0387,65900.0
2006-09-11 10:40:00,30.53,30.59,30.47,30.59,53500.0,27.0387,27.0919,26.9856,27.0919,53500.0
2006-09-11 10:50:00,30.59,30.62,30.59,30.59,29500.0,27.0919,27.1184,27.0919,27.0919,29500.0
2006-09-11 11:00:00,30.59,30.59,30.53,30.56,37000.0,27.0919,27.0919,27.0387,27.0653,37000.0
2006-09-11 11:10:00,30.55,30.65,30.55,30.64,37200.0,27.0564,27.145,27.0564,27.1361,37200.0
2006-09-11 11:20:00,30.64,30.7,30.63,30.67,42500.0,27.1361,27.1893,27.1273,27.1627,42500.0
2006-09-11 11:30:00,30.67,30.67,30.62,30.62,37100.0,27.1627,27.1627,27.1184,27.1184,37100.0
2006-09-11 11:40:00,30.61,30.62,30.55,30.56,33100.0,27.1096,27.1184,27.0564,27.0653,33100.0
2006-09-11 11:50:00,30.57,30.57,30.56,30.56,24500.0,27.0741,27.0741,27.0653,27.0653,24500.0
2006-09-11 12:00:00,30.57,30.69,30.56,30.68,55400.0,27.0741,27.1804,27.0653,27.1716,55400.0
2006-09-11 12:10:00,30.67,30.76,30.67,30.75,37800.0,27.1627,27.2424,27.1627,27.2336,37800.0
2006-09-11 12:20:00,30.75,30.77,30.74,30.76,36200.0,27.2336,27.2513,27.2247,27.2424,36200.0
2006-09-11 12:30:00,30.76,30.76,30.72,30.76,33200.0,27.2424,27.2424,27.207,27.2424,33200.0
2006-09-11 12:40:00,30.76,30.85,30.76,30.85,44200.0,27.2424,27.3221,27.2424,27.3221,44200.0
2006-09-11 12:50:00,30.84,30.9,30.83,30.9,40000.0,27.3133,27.3664,27.3044,27.3664,40000.0
2006-09-11 13:00:00,30.89,31.01,30.89,30.99,43000.0,27.3575,27.4638,27.3575,27.4461,43000.0
2006-09-11 13:10:00,30.99,31.08,30.95,31.06,44300.0,27.4461,27.5258,27.4107,27.5081,44300.0
2006-09-11 13:20:00,31.07,31.16,31.07,31.1,44300.0,27.517,27.5967,27.517,27.5435,44300.0
2006-09-11 13:30:00,31.1,31.11,31.06,31.11,28900.0,27.5435,27.5524,27.5081,27.5524,28900.0
2006-09-11 13:40:00,31.11,31.22,31.11,31.2,38900.0,27.5524,27.6498,27.5524,27.6321,38900.0
2006-09-11 13:50:00,31.2,31.21,31.13,31.19,47700.0,27.6321,27.641,27.5701,27.6232,47700.0
2006-09-11 14:00:00,31.2,31.24,31.2,31.24,36400.0,27.6321,27.6675,27.6321,27.6675,36400.0
2006-09-11 14:10:00,31.24,31.25,31.23,31.24,19500.0,27.6675,27.6764,27.6587,27.6675,19500.0
2006-09-11 14:20:00,31.24,31.25,31.19,31.19,31300.0,27.6675,27.6764,27.6232,27.6232,31300.0
2006-09-11 14:30:00,31.19,31.22,31.18,31.19,43600.0,27.6232,27.6498,27.6144,27.6232,43600.0
2006-09-11 14:40:00,31.19,31.23,31.16,31.23,36600.0,27.6232,27.6587,27.5967,27.6587,36600.0
2006-09-11 14:50:00,31.24,31.24,31.22,31.23,30900.0,27.6675,27.6675,27.6498,27.6587,30900.0
2006-09-11 15:00:00,31.22,31.23,31.11,31.12,40000.0,27.6498,27.6587,27.5524,27.5612,40000.0
2006-09-11 15:10:00,31.12,31.12,31.01,31.09,42200.0,27.5612,27.5612,27.4638,27.5347,42200.0
2006-09-11 15:20:00,31.1,31.14,31.04,31.11,56200.0,27.5435,27.579,27.4904,27.5524,56200.0
2006-09-11 15:30:00,31.11,31.21,31.11,31.17,56100.0,27.5524,27.641,27.5524,27.6055,56100.0
2006-09-11 15:40:00,31.17,31.19,31.13,31.18,58600.0,27.6055,27.6232,27.5701,27.6144,58600.0
2006-09-11 15:50:00,31.19,31.22,31.16,31.19,95000.0,27.6232,27.6498,27.5967,27.6232,95000.0
2006-09-12 09:30:00,31.08,31.31,30.71,30.8,98300.0,27.5258,27.7295,27.1981,27.2778,98300.0
2006-09-12 09:40:00,30.8,30.82,30.58,30.67,61100.0,27.2778,27.2956,27.083,27.1627,61100.0
2006-09-12 09:50:00,30.67,30.68,30.42,30.46,81600.0,27.1627,27.1716,26.9413,26.9767,81600.0
2006-09-12 10:00:00,30.47,30.66,30.45,30.49,124000.0,26.9856,27.1538,26.9679,27.0033,124000.0
2006-09-12 10:10:00,30.49,30.56,30.45,30.5,81000.0,27.0033,27.0653,26.9679,27.0121,81000.0
2006-09-12 10:20:00,30.51,30.65,30.48,30.48,119400.0,27.021,27.145,26.9944,26.9944,119400.0
2006-09-12 10:30:00,30.48,30.56,30.42,30.49,65700.0,26.9944,27.0653,26.9413,27.0033,65700.0
2006-09-12 10:40:00,30.5,30.6,30.5,30.6,95400.0,27.0121,27.1007,27.0121,27.1007,95400.0
2006-09-12 10:50:00,30.59,30.61,30.56,30.6,62500.0,27.0919,27.1096,27.0653,27.1007,62500.0
2006-09-12 11:00:00,30.6,30.62,30.56,30.58,87100.0,27.1007,27.1184,27.0653,27.083,87100.0
2006-09-12 11:10:00,30.58,30.59,30.55,30.56,46600.0,27.083,27.0919,27.0564,27.0653,46600.0
2006-09-12 11:20:00,30.56,30.64,30.55,30.61,36700.0,27.0653,27.1361,27.0564,27.1096,36700.0
2006-09-12 11:30:00,30.61,30.69,30.61,30.69,27100.0,27.1096,27.1804,27.1096,27.1804,27100.0
2006-09-12 11:40:00,30.68,30.68,30.65,30.65,45600.0,27.1716,27.1716,27.145,27.145,45600.0
2006-09-12 11:50:00,30.65,30.66,30.64,30.66,132900.0,27.145,27.1538,27.1361,27.1538,132900.0
2006-09-12 12:00:00,30.65,30.67,30.64,30.66,98700.0,27.145,27.1627,27.1361,27.1538,98700.0
2006-09-12 12:10:00,30.66,30.67,30.65,30.66,26700.0,27.1538,27.1627,27.145,27.1538,26700.0
2006-09-12 12:20:00,30.67,30.68,30.65,30.67,24100.0,27.1627,27.1716,27.145,27.1627,24100.0
2006-09-12 12:30:00,30.67,30.67,30.66,30.67,33100.0,27.1627,27.1627,27.1538,27.1627,33100.0
2006-09-12 12:40:00,30.67,30.69,30.67,30.69,16700.0,27.1627,27.1804,27.1627,27.1804,16700.0
2006-09-12 12:50:00,30.69,30.79,30.69,30.78,37000.0,27.1804,27.269,27.1804,27.2601,37000.0
2006-09-12 13:00:00,30.79,30.82,30.76,30.82,49400.0,27.269,27.2956,27.2424,27.2956,49400.0
2006-09-12 13:10:00,30.83,30.86,30.77,30.8,35600.0,27.3044,27.331,27.2513,27.2778,35600.0
2006-09-12 13:20:00,30.77,30.92,30.77,30.88,38400.0,27.2513,27.3841,27.2513,27.3487,38400.0
2006-09-12 13:30:00,30.88,30.99,30.87,30.96,34200.0,27.3487,27.4461,27.3398,27.4195,34200.0
2006-09-12 13:40:00,30.97,30.99,30.95,30.99,46800.0,27.4284,27.4461,27.4107,27.4461,46800.0
2006-09-12 13:50:00,30.99,31.01,30.96,30.97,34400.0,27.4461,27.4638,27.4195,27.4284,34400.0
2006-09-12 14:00:00,30.98,30.98,30.9,30.91,26500.0,27.4373,27.4373,27.3664,27.3753,26500.0
2006-09-12 14:10:00,30.91,31.03,30.9,31.0,34800.0,27.3753,27.4815,27.3664,27.455,34800.0
2006-09-12 14:20:00,31.0,31.17,30.97,31.16,41900.0,27.455,27.6055,27.4284,27.5967,41900.0
2006-09-12 14:30:00,31.17,31.26,31.15,31.23,58900.0,27.6055,27.6852,27.5878,27.6587,58900.0
2006-09-12 14:40:00,31.23,31.36,31.23,31.36,54500.0,27.6587,27.7738,27.6587,27.7738,54500.0
2006-09-12 14:50:00,31.35,31.57,31.35,31.56,175000.0,27.7649,27.9598,27.7649,27.9509,175000.0
2006-09-12 15:00:00,31.56,31.58,31.53,31.57,163700.0,27.9509,27.9686,27.9244,27.9598,163700.0
2006-09-12 15:10:00,31.57,31.8,31.55,31.78,197900.0,27.9598,28.1635,27.9421,28.1458,197900.0
2006-09-12 15:20:00,31.78,31.9,31.77,31.89,229800.0,28.1458,28.252,28.1369,28.2432,229800.0
2006-09-12 15:30:00,31.89,32.0,31.89,31.97,234100.0,28.2432,28.3406,28.2432,28.314,234100.0
2006-09-12 15:40:00,31.97,32.12,31.95,32.11,357900.0,28.314,28.4469,28.2963,28.438,357900.0
2006-09-12 15:50:00,32.11,32.14,32.05,32.13,402200.0,28.438,28.4646,28.3849,28.4557,402200.0
2006-09-13 09:30:00,32.0,32.14,31.86,31.97,96600.0,28.3406,28.4646,28.2166,28.314,96600.0
2006-09-13 09:40:00,31.98,32.06,31.93,31.96,37500.0,28.3229,28.3937,28.2786,28.3052,37500.0
2006-09-13 09:50:00,31.94,31.96,31.7,31.73,46700.0,28.2875,28.3052,28.0749,28.1015,46700.0
2006-09-13 10:00:00,31.71,31.73,31.42,31.64,97200.0,28.0838,28.1015,27.8269,28.0218,97200.0
2006-09-13 10:10:00,31.63,31.7,31.6,31.64,25600.0,28.0129,28.0749,27.9864,28.0218,25600.0
2006-09-13 10:20:00,31.65,31.7,31.64,31.7,27900.0,28.0306,28.0749,28.0218,28.0749,27900.0
2006-09-13 10:30:00,31.69,31.71,31.61,31.69,43300.0,28.0661,28.0838,27.9952,28.0661,43300.0
2006-09-13 10:40:00,31.69,31.72,31.65,31.7,32700.0,28.0661,28.0926,28.0306,28.0749,32700.0
2006-09-13 10:50:00,31.7,31.71,31.66,31.69,34200.0,28.0749,28.0838,28.0395,28.0661,34200.0
2006-09-13 11:00:00,31.68,31.75,31.68,31.7,37300.0,28.0572,28.1192,28.0572,28.0749,37300.0
2006-09-13 11:10:00,31.7,31.71,31.67,31.7,31400.0,28.0749,28.0838,28.0483,28.0749,31400.0
2006-09-13 11:20:00,31.7,31.79,31.69,31.77,18200.0,28.0749,28.1546,28.0661,28.1369,18200.0
2006-09-13 11:30:00,31.77,31.87,31.76,31.82,20100.0,28.1369,28.2255,28.1281,28.1812,20100.0
2006-09-13 11:40:00,31.82,31.84,31.73,31.8,19300.0,28.1812,28.1989,28.1015,28.1635,19300.0
2006-09-13 11:50:00,31.8,31.96,31.78,31.96,33200.0,28.1635,28.3052,28.1458,28.3052,33200.0
2006-09-13 12:00:00,31.95,31.96,31.85,31.94,31500.0,28.2963,28.3052,28.2078,28.2875,31500.0
2006-09-13 12:10:00,31.94,31.95,31.89,31.89,23500.0,28.2875,28.2963,28.2432,28.2432,23500.0
2006-09-13 12:20:00,31.88,31.89,31.8,31.81,17800.0,28.2343,28.2432,28.1635,28.1723,17800.0
2006-09-13 12:30:00,31.8,31.82,31.74,31.74,29400.0,28.1635,28.1812,28.1103,28.1103,29400.0
2006-09-13 12:40:00,31.75,31.81,31.75,31.77,20100.0,28.1192,28.1723,28.1192,28.1369,20100.0
2006-09-13 12:50:00,31.77,31.86,31.7,31.82,41500.0,28.1369,28.2166,28.0749,28.1812,41500.0
2006-09-13 13:00:00,31.83,31.84,31.74,31.74,30500.0,28.1901,28.1989,28.1103,28.1103,30500.0
2006-09-13 13:10:00,31.74,31.79,31.71,31.72,23600.0,28.1103,28.1546,28.0838,28.0926,23600.0
2006-09-13 13:20:00,31.71,31.74,31.69,31.7,38600.0,28.0838,28.1103,28.0661,28.0749,38600.0
2006-09-13 13:30:00,31.71,31.77,31.7,31.74,35500.0,28.0838,28.1369,28.0749,28.1103,35500.0
2006-09-13 13:40:00,31.74,31.75,31.7,31.73,21000.0,28.1103,28.1192,28.0749,28.1015,21000.0
2006-09-13 13:50:00,31.73,31.75,31.7,31.71,17200.0,28.1015,28.1192,28.0749,28.0838,17200.0
2006-09-13 14:00:00,31.7,31.75,31.7,31.73,30800.0,28.0749,28.1192,28.0749,28.1015,30800.0
2006-09-13 14:10:00,31.72,31.73,31.69,31.69,30700.0,28.0926,28.1015,28.0661,28.0661,30700.0
2006-09-13 14:20:00,31.7,31.74,31.69,31.69,27500.0,28.0749,28.1103,28.0661,28.0661,27500.0
2006-09-13 14:30:00,31.69,31.77,31.69,31.76,37100.0,28.0661,28.1369,28.0661,28.1281,37100.0
2006-09-13 14:40:00,31.75,31.79,31.73,31.77,42600.0,28.1192,28.1546,28.1015,28.1369,42600.0
2006-09-13 14:50:00,31.77,31.82,31.75,31.8,35600.0,28.1369,28.1812,28.1192,28.1635,35600.0
2006-09-13 15:00:00,31.81,32.69,31.81,31.9,688500.0,28.1723,28.9517,28.1723,28.252,688500.0
2006-09-13 15:10:00,31.89,31.97,31.74,31.8,87000.0,28.2432,28.314,28.1103,28.1635,87000.0
2006-09-13 15:20:00,31.81,31.97,31.8,31.95,145200.0,28.1723,28.314,28.1635,28.2963,145200.0
2006-09-13 15:30:00,31.95,32.21,31.95,32.14,144400.0,28.2963,28.5266,28.2963,28.4646,144400.0
2006-09-13 15:40:00,32.14,32.31,32.11,32.31,120900.0,28.4646,28.6152,28.438,28.6152,120900.0
2006-09-13 15:50:00,32.31,32.37,32.25,32.27,338600.0,28.6152,28.6683,28.562,28.5797,338600.0
2006-09-14 09:30:00,32.03,32.3,31.87,32.05,137000.0,28.3672,28.6063,28.2255,28.3849,137000.0
2006-09-14 09:40:00,32.04,32.1,31.98,32.1,28800.0,28.376,28.4292,28.3229,28.4292,28800.0
2006-09-14 09:50:00,32.11,32.17,31.94,32.07,75500.0,28.438,28.4912,28.2875,28.4026,75500.0
2006-09-14 10:00:00,32.07,32.23,32.07,32.22,59300.0,28.4026,28.5443,28.4026,28.5355,59300.0
2006-09-14 10:10:00,32.22,32.35,32.2,32.33,38500.0,28.5355,28.6506,28.5177,28.6329,38500.0
2006-09-14 10:20:00,32.32,32.44,32.26,32.3,72000.0,28.624,28.7303,28.5709,28.6063,72000.0
2006-09-14 10:30:00,32.31,32.41,32.3,32.3,50700.0,28.6152,28.7037,28.6063,28.6063,50700.0
2006-09-14 10:40:00,32.3,32.36,32.26,32.34,51000.0,28.6063,28.6594,28.5709,28.6417,51000.0
2006-09-14 10:50:00,32.34,32.45,32.33,32.38,62000.0,28.6417,28.7392,28.6329,28.6772,62000.0
2006-09-14 11:00:00,32.39,32.4,32.35,32.38,48500.0,28.686,28.6949,28.6506,28.6772,48500.0
2006-09-14 11:10:00,32.41,32.45,32.38,32.43,40900.0,28.7037,28.7392,28.6772,28.7214,40900.0
2006-09-14 11:20:00,32.42,32.5,32.4,32.5,58700.0,28.7126,28.7834,28.6949,28.7834,58700.0
2006-09-14 11:30:00,32.5,32.5,32.42,32.47,50200.0,28.7834,28.7834,28.7126,28.7569,50200.0
2006-09-14 11:40:00,32.48,32.53,32.47,32.48,33700.0,28.7657,28.81,28.7569,28.7657,33700.0
2006-09-14 11:50:00,32.48,32.56,32.46,32.51,27700.0,28.7657,28.8366,28.748,28.7923,27700.0
2006-09-14 12:00:00,32.5,32.51,32.43,32.45,30700.0,28.7834,28.7923,28.7214,28.7392,30700.0
2006-09-14 12:10:00,32.45,32.51,32.44,32.51,19800.0,28.7392,28.7923,28.7303,28.7923,19800.0
2006-09-14 12:20:00,32.51,32.53,32.48,32.49,21400.0,28.7923,28.81,28.7657,28.7746,21400.0
2006-09-14 12:30:00,32.5,32.5,32.48,32.5,19800.0,28.7834,28.7834,28.7657,28.7834,19800.0
2006-09-14 12:40:00,32.49,32.55,32.48,32.53,24700.0,28.7746,28.8277,28.7657,28.81,24700.0
2006-09-14 12:50:00,32.54,32.6,32.53,32.6,42600.0,28.8189,28.872,28.81,28.872,42600.0
2006-09-14 13:00:00,32.58,32.58,32.45,32.5,50900.0,28.8543,28.8543,28.7392,28.7834,50900.0
2006-09-14 13:10:00,32.5,32.59,32.49,32.5,15700.0,28.7834,28.8631,28.7746,28.7834,15700.0
2006-09-14 13:20:00,32.51,32.55,32.5,32.52,11000.0,28.7923,28.8277,28.7834,28.8011,11000.0
2006-09-14 13:30:00,32.52,32.56,32.51,32.52,31700.0,28.8011,28.8366,28.7923,28.8011,31700.0
2006-09-14 13:40:00,32.5,32.54,32.5,32.53,19600.0,28.7834,28.8189,28.7834,28.81,19600.0
2006-09-14 13:50:00,32.53,32.6,32.51,32.53,30400.0,28.81,28.872,28.7923,28.81,30400.0
2006-09-14 14:00:00,32.53,32.57,32.53,32.57,34100.0,28.81,28.8454,28.81,28.8454,34100.0
2006-09-14 14:10:00,32.56,32.62,32.54,32.61,40100.0,28.8366,28.8897,28.8189,28.8809,40100.0
2006-09-14 14:20:00,32.61,32.67,32.56,32.67,52900.0,28.8809,28.934,28.8366,28.934,52900.0
2006-09-14 14:30:00,32.66,32.71,32.66,32.7,63700.0,28.9251,28.9694,28.9251,28.9606,63700.0
2006-09-14 14:40:00,32.71,32.71,32.62,32.66,71000.0,28.9694,28.9694,28.8897,28.9251,71000.0
2006-09-14 14:50:00,32.66,32.71,32.62,32.64,48700.0,28.9251,28.9694,28.8897,28.9074,48700.0
2006-09-14 15:00:00,32.63,32.68,32.54,32.65,45300.0,28.8986,28.9428,28.8189,28.9163,45300.0
2006-09-14 15:10:00,32.65,32.65,32.53,32.56,32700.0,28.9163,28.9163,28.81,28.8366,32700.0
2006-09-14 15:20:00,32.55,32.61,32.52,32.6,33500.0,28.8277,28.8809,28.8011,28.872,33500.0
2006-09-14 15:30:00,32.6,32.63,32.59,32.62,54800.0,28.872,28.8986,28.8631,28.8897,54800.0
2006-09-14 15:40:00,32.62,32.67,32.61,32.67,53800.0,28.8897,28.934,28.8809,28.934,53800.0
2006-09-14 15:50:00,32.68,32.69,32.59,32.63,122700.0,28.9428,28.9517,28.8631,28.8986,122700.0
2006-09-15 09:30:00,32.76,33.18,32.73,33.05,3364700.0,29.0137,29.3857,28.9871,29.2705,3364700.0
2006-09-15 09:40:00,33.03,33.46,32.99,33.39,135900.0,29.2528,29.6337,29.2174,29.5717,135900.0
2006-09-15 09:50:00,33.35,33.39,33.23,33.29,86500.0,29.5362,29.5717,29.43,29.4831,86500.0
2006-09-15 10:00:00,33.29,33.33,33.14,33.2,126500.0,29.4831,29.5185,29.3502,29.4034,126500.0
2006-09-15 10:10:00,33.2,33.45,33.12,33.29,130900.0,29.4034,29.6248,29.3325,29.4831,130900.0
2006-09-15 10:20:00,33.3,33.33,33.22,33.26,35000.0,29.4919,29.5185,29.4211,29.4565,35000.0
2006-09-15 10:30:00,33.27,33.34,33.08,33.08,51900.0,29.4654,29.5274,29.2971,29.2971,51900.0
2006-09-15 10:40:00,33.08,33.08,32.99,33.0,47200.0,29.2971,29.2971,29.2174,29.2263,47200.0
2006-09-15 10:50:00,33.01,33.11,32.98,33.06,81500.0,29.2351,29.3237,29.2085,29.2794,81500.0
2006-09-15 11:00:00,33.06,33.17,33.02,33.05,58800.0,29.2794,29.3768,29.244,29.2705,58800.0
2006-09-15 11:10:00,33.04,33.08,32.98,32.99,49100.0,29.2617,29.2971,29.2085,29.2174,49100.0
2006-09-15 11:20:00,32.99,33.02,32.96,32.98,21700.0,29.2174,29.244,29.1908,29.2085,21700.0
2006-09-15 11:30:00,32.96,33.1,32.96,33.09,63000.0,29.1908,29.3148,29.1908,29.306,63000.0
2006-09-15 11:40:00,33.09,33.1,33.03,33.05,26100.0,29.306,29.3148,29.2528,29.2705,26100.0
2006-09-15 11:50:00,33.04,33.2,32.98,32.99,75800.0,29.2617,29.4034,29.2085,29.2174,75800.0
2006-09-15 12:00:00,33.0,33.0,32.93,32.97,83000.0,29.2263,29.2263,29.1643,29.1997,83000.0
2006-09-15 12:10:00,32.97,32.99,32.93,32.95,45300.0,29.1997,29.2174,29.1643,29.182,45300.0
2006-09-15 12:20:00,32.95,32.98,32.9,32.93,54300.0,29.182,29.2085,29.1377,29.1643,54300.0
2006-09-15 12:30:00,32.93,32.94,32.77,32.78,43000.0,29.1643,29.1731,29.0226,29.0314,43000.0
2006-09-15 12:40:00,32.77,32.79,32.68,32.71,45700.0,29.0226,29.0403,28.9428,28.9694,45700.0
2006-09-15 12:50:00,32.71,32.81,32.71,32.74,49000.0,28.9694,29.058,28.9694,28.996,49000.0
2006-09-15 13:00:00,32.75,32.83,32.74,32.82,35700.0,29.0048,29.0757,28.996,29.0668,35700.0
2006-09-15 13:10:00,32.82,32.84,32.71,32.84,34100.0,29.0668,29.0846,28.9694,29.0846,34100.0
2006-09-15 13:20:00,32.83,32.86,32.72,32.72,33600.0,29.0757,29.1023,28.9783,28.9783,33600.0
2006-09-15 13:30:00,32.72,33.0,32.72,32.96,43200.0,28.9783,29.2263,28.9783,29.1908,43200.0
2006-09-15 13:40:00,32.96,33.02,32.92,33.0,33400.0,29.1908,29.244,29.1554,29.2263,33400.0
2006-09-15 13:50:00,33.0,33.03,32.97,33.0,42700.0,29.2263,29.2528,29.1997,29.2263,42700.0
2006-09-15 14:00:00,32.99,33.02,32.98,33.0,46900.0,29.2174,29.244,29.2085,29.2263,46900.0
2006-09-15 14:10:00,33.0,33.1,33.0,33.1,103000.0,29.2263,29.3148,29.2263,29.3148,103000.0
2006-09-15 14:20:00,33.1,33.27,33.1,33.27,110400.0,29.3148,29.4654,29.3148,29.4654,110400.0
2006-09-15 14:30:00,33.28,33.43,33.15,33.24,92500.0,29.4742,29.6071,29.3591,29.4388,92500.0
2006-09-15 14:40:00,33.23,33.24,33.06,33.11,55400.0,29.43,29.4388,29.2794,29.3237,55400.0
2006-09-15 14:50:00,33.12,33.2,33.12,33.2,112400.0,29.3325,29.4034,29.3325,29.4034,112400.0
2006-09-15 15:00:00,33.2,33.22,33.15,33.18,116000.0,29.4034,29.4211,29.3591,29.3857,116000.0
2006-09-15 15:10:00,33.18,33.27,33.16,33.24,106800.0,29.3857,29.4654,29.368,29.4388,106800.0
2006-09-15 15:20:00,33.24,33.29,33.2,33.23,117900.0,29.4388,29.4831,29.4034,29.43,117900.0
2006-09-15 15:30:00,33.23,33.24,33.13,33.14,141700.0,29.43,29.4388,29.3414,29.3502,141700.0
2006-09-15 15:40:00,33.14,33.14,33.04,33.05,220200.0,29.3502,29.3502,29.2617,29.2705,220200.0
2006-09-15 15:50:00,33.05,33.06,33.0,33.01,326800.0,29.2705,29.2794,29.2263,29.2351,326800.0
2006-09-18 09:30:00,33.19,33.22,32.95,33.04,68800.0,29.3945,29.4211,29.182,29.2617,68800.0
2006-09-18 09:40:00,33.04,33.04,33.02,33.03,21800.0,29.2617,29.2617,29.244,29.2528,21800.0
2006-09-18 09:50:00,33.02,33.04,32.98,33.0,23200.0,29.244,29.2617,29.2085,29.2263,23200.0
2006-09-18 10:00:00,32.99,33.04,32.98,33.04,38600.0,29.2174,29.2617,29.2085,29.2617,38600.0
2006-09-18 10:10:00,33.04,33.04,32.98,32.99,55600.0,29.2617,29.2617,29.2085,29.2174,55600.0
2006-09-18 10:20:00,32.98,32.99,32.79,32.88,73900.0,29.2085,29.2174,29.0403,29.12,73900.0
2006-09-18 10:30:00,32.86,32.9,32.76,32.88,61000.0,29.1023,29.1377,29.0137,29.12,61000.0
2006-09-18 10:40:00,32.86,33.03,32.85,32.9,32200.0,29.1023,29.2528,29.0934,29.1377,32200.0
2006-09-18 10:50:00,32.92,32.96,32.84,32.95,49400.0,29.1554,29.1908,29.0846,29.182,49400.0
2006-09-18 11:00:00,32.95,33.01,32.86,32.88,72400.0,29.182,29.2351,29.1023,29.12,72400.0
2006-09-18 11:10:00,32.88,32.98,32.86,32.97,30100.0,29.12,29.2085,29.1023,29.1997,30100.0
2006-09-18 11:20:00,32.97,33.02,32.91,33.01,22100.0,29.1997,29.244,29.1465,29.2351,22100.0
2006-09-18 11:30:00,33.02,33.05,32.95,32.95,20900.0,29.244,29.2705,29.182,29.182,20900.0
2006-09-18 11:40:00,32.95,33.06,32.89,32.96,32300.0,29.182,29.2794,29.1288,29.1908,32300.0
2006-09-18 11:50:00,32.97,33.0,32.82,32.86,34600.0,29.1997,29.2263,29.0668,29.1023,34600.0
2006-09-18 12:00:00,32.88,33.0,32.83,32.99,67200.0,29.12,29.2263,29.0757,29.2174,67200.0
2006-09-18 12:10:00,32.98,32.98,32.8,32.83,25600.0,29.2085,29.2085,29.0491,29.0757,25600.0
2006-09-18 12:20:00,32.83,32.84,32.77,32.84,25600.0,29.0757,29.0846,29.0226,29.0846,25600.0
2006-09-18 12:30:00,32.84,33.13,32.84,33.02,115900.0,29.0846,29.3414,29.0846,29.244,115900.0
2006-09-18 12:40:00,33.02,33.07,32.93,32.96,24800.0,29.244,29.2882,29.1643,29.1908,24800.0
2006-09-18 12:50:00,32.96,33.08,32.94,33.06,29700.0,29.1908,29.2971,29.1731,29.2794,29700.0
2006-09-18 13:00:00,33.05,33.06,32.96,32.96,14900.0,29.2705,29.2794,29.1908,29.1908,14900.0
2006-09-18 13:10:00,32.96,33.15,32.89,33.13,62200.0,29.1908,29.3591,29.1288,29.3414,62200.0
2006-09-18 13:20:00,33.15,33.22,33.14,33.2,68800.0,29.3591,29.4211,29.3502,29.4034,68800.0
2006-09-18 13:30:00,33.2,33.2,33.0,33.09,133200.0,29.4034,29.4034,29.2263,29.306,133200.0
2006-09-18 13:40:00,33.09,33.1,32.95,33.01,40700.0,29.306,29.3148,29.182,29.2351,40700.0
2006-09-18 13:50:00,33.03,33.03,32.81,32.87,32700.0,29.2528,29.2528,29.058,29.1111,32700.0
2006-09-18 14:00:00,32.87,32.96,32.83,32.9,25600.0,29.1111,29.1908,29.0757,29.1377,25600.0
2006-09-18 14:10:00,32.89,32.99,32.89,32.98,19800.0,29.1288,29.2174,29.1288,29.2085,19800.0
2006-09-18 14:20:00,32.97,33.05,32.94,32.94,41200.0,29.1997,29.2705,29.1731,29.1731,41200.0
2006-09-18 14:30:00,32.94,32.95,32.77,32.79,49100.0,29.1731,29.182,29.0226,29.0403,49100.0
2006-09-18 14:40:00,32.79,32.81,32.72,32.8,38400.0,29.0403,29.058,28.9783,29.0491,38400.0
2006-09-18 14:50:00,32.79,32.86,32.73,32.8,29200.0,29.0403,29.1023,28.9871,29.0491,29200.0
2006-09-18 15:00:00,32.78,32.89,32.76,32.84,40000.0,29.0314,29.1288,29.0137,29.0846,40000.0
2006-09-18 15:10:00,32.84,32.84,32.77,32.8,19000.0,29.0846,29.0846,29.0226,29.0491,19000.0
2006-09-18 15:20:00,32.8,32.93,32.75,32.88,24000.0,29.0491,29.1643,29.0048,29.12,24000.0
2006-09-18 15:30:00,32.89,32.94,32.83,32.85,40500.0,29.1288,29.1731,29.0757,29.0934,40500.0
2006-09-18 15:40:00,32.84,33.0,32.84,32.99,40400.0,29.0846,29.2263,29.0846,29.2174,40400.0
2006-09-18 15:50:00,32.99,33.0,32.86,32.88,93500.0,29.2174,29.2263,29.1023,29.12,93500.0
2006-09-19 09:30:00,33.09,33.17,32.79,32.87,68400.0,29.306,29.3768,29.0403,29.1111,68400.0
2006-09-19 09:40:00,32.88,32.92,32.8,32.83,27400.0,29.12,29.1554,29.0491,29.0757,27400.0
2006-09-19 09:50:00,32.84,32.96,32.82,32.82,25000.0,29.0846,29.1908,29.0668,29.0668,25000.0
2006-09-19 10:00:00,32.82,32.96,32.81,32.91,38300.0,29.0668,29.1908,29.058,29.1465,38300.0
2006-09-19 10:10:00,32.92,33.04,32.89,32.99,56900.0,29.1554,29.2617,29.1288,29.2174,56900.0
2006-09-19 10:20:00,32.99,33.39,32.93,33.38,190800.0,29.2174,29.5717,29.1643,29.5628,190800.0
2006-09-19 10:30:00,33.37,33.38,33.13,33.16,89100.0,29.5539,29.5628,29.3414,29.368,89100.0
2006-09-19 10:40:00,33.16,33.29,33.11,33.26,67900.0,29.368,29.4831,29.3237,29.4565,67900.0
2006-09-19 10:50:00,33.26,33.51,33.24,33.46,97600.0,29.4565,29.6779,29.4388,29.6337,97600.0
2006-09-19 11:00:00,33.45,33.57,33.42,33.44,56000.0,29.6248,29.7311,29.5982,29.6159,56000.0
2006-09-19 11:10:00,33.43,33.53,33.42,33.5,81300.0,29.6071,29.6956,29.5982,29.6691,81300.0
2006-09-19 11:20:00,33.51,33.51,33.39,33.41,77600.0,29.6779,29.6779,29.5717,29.5894,77600.0
2006-09-19 11:30:00,33.41,33.46,33.32,33.38,59000.0,29.5894,29.6337,29.5097,29.5628,59000.0
2006-09-19 11:40:00,33.38,33.42,33.26,33.42,62500.0,29.5628,29.5982,29.4565,29.5982,62500.0
2006-09-19 11:50:00,33.42,33.42,33.26,33.37,88800.0,29.5982,29.5982,29.4565,29.5539,88800.0
2006-09-19 12:00:00,33.37,33.39,33.26,33.31,55300.0,29.5539,29.5717,29.4565,29.5008,55300.0
2006-09-19 12:10:00,33.3,33.31,33.07,33.07,76400.0,29.4919,29.5008,29.2882,29.2882,76400.0
2006-09-19 12:20:00,33.07,33.1,32.99,33.01,42400.0,29.2882,29.3148,29.2174,29.2351,42400.0
2006-09-19 12:30:00,33.02,33.13,33.0,33.01,29000.0,29.244,29.3414,29.2263,29.2351,29000.0
2006-09-19 12:40:00,33.01,33.16,32.98,33.14,31900.0,29.2351,29.368,29.2085,29.3502,31900.0
2006-09-19 12:50:00,33.14,33.14,33.05,33.05,15500.0,29.3502,29.3502,29.2705,29.2705,15500.0
2006-09-19 13:00:00,33.05,33.13,33.01,33.01,32800.0,29.2705,29.3414,29.2351,29.2351,32800.0
2006-09-19 13:10:00,33.0,33.02,32.88,32.96,68000.0,29.2263,29.244,29.12,29.1908,68000.0
2006-09-19 13:20:00,32.96,33.05,32.95,32.98,32900.0,29.1908,29.2705,29.182,29.2085,32900.0
2006-09-19 13:30:00,32.97,32.97,32.85,32.88,41500.0,29.1997,29.1997,29.0934,29.12,41500.0
2006-09-19 13:40:00,32.88,33.05,32.87,33.04,24800.0,29.12,29.2705,29.1111,29.2617,24800.0
2006-09-19 13:50:00,33.03,33.06,32.91,32.93,35000.0,29.2528,29.2794,29.1465,29.1643,35000.0
2006-09-19 14:00:00,32.93,32.99,32.92,32.96,50400.0,29.1643,29.2174,29.1554,29.1908,50400.0
2006-09-19 14:10:00,32.97,33.04,32.95,32.98,45300.0,29.1997,29.2617,29.182,29.2085,45300.0
2006-09-19 14:20:00,32.98,33.06,32.97,33.02,57600.0,29.2085,29.2794,29.1997,29.244,57600.0
2006-09-19 14:30:00,33.01,33.02,32.9,32.91,48000.0,29.2351,29.244,29.1377,29.1465,48000.0
2006-09-19 14:40:00,32.92,32.93,32.83,32.88,70600.0,29.1554,29.1643,29.0757,29.12,70600.0
2006-09-19 14:50:00,32.89,32.97,32.85,32.92,50000.0,29.1288,29.1997,29.0934,29.1554,50000.0
2006-09-19 15:00:00,32.92,33.11,32.92,33.1,72400.0,29.1554,29.3237,29.1554,29.3148,72400.0
2006-09-19 15:10:00,33.11,33.14,33.04,33.04,59800.0,29.3237,29.3502,29.2617,29.2617,59800.0
2006-09-19 15:20:00,33.04,33.1,33.03,33.1,38200.0,29.2617,29.3148,29.2528,29.3148,38200.0
2006-09-19 15:30:00,33.1,33.1,33.04,33.04,59500.0,29.3148,29.3148,29.2617,29.2617,59500.0
2006-09-19 15:40:00,33.05,33.13,33.04,33.08,56000.0,29.2705,29.3414,29.2617,29.2971,56000.0
2006-09-19 15:50:00,33.08,33.19,33.03,33.15,180100.0,29.2971,29.3945,29.2528,29.3591,180100.0
2006-09-20 09:30:00,32.95,33.08,32.83,32.96,109600.0,29.182,29.2971,29.0757,29.1908,109600.0
2006-09-20 09:40:00,32.96,32.96,32.68,32.77,67900.0,29.1908,29.1908,28.9428,29.0226,67900.0
2006-09-20 09:50:00,32.77,32.83,32.67,32.71,132900.0,29.0226,29.0757,28.934,28.9694,132900.0
2006-09-20 10:00:00,32.71,32.8,32.7,32.79,40200.0,28.9694,29.0491,28.9606,29.0403,40200.0
2006-09-20 10:10:00,32.79,33.0,32.77,32.9,72500.0,29.0403,29.2263,29.0226,29.1377,72500.0
2006-09-20 10:20:00,32.9,33.37,32.9,33.37,147800.0,29.1377,29.5539,29.1377,29.5539,147800.0
2006-09-20 10:30:00,33.37,33.44,33.18,33.41,59800.0,29.5539,29.6159,29.3857,29.5894,59800.0
2006-09-20 10:40:00,33.41,33.5,33.38,33.4,48600.0,29.5894,29.6691,29.5628,29.5805,48600.0
2006-09-20 10:50:00,33.41,33.44,33.34,33.4,62000.0,29.5894,29.6159,29.5274,29.5805,62000.0
2006-09-20 11:00:00,33.41,33.42,33.34,33.4,43400.0,29.5894,29.5982,29.5274,29.5805,43400.0
2006-09-20 11:10:00,33.39,33.41,33.35,33.39,51500.0,29.5717,29.5894,29.5362,29.5717,51500.0
2006-09-20 11:20:00,33.39,33.41,33.34,33.4,46500.0,29.5717,29.5894,29.5274,29.5805,46500.0
2006-09-20 11:30:00,33.4,33.42,33.33,33.38,41900.0,29.5805,29.5982,29.5185,29.5628,41900.0
2006-09-20 11:40:00,33.38,33.39,33.3,33.31,76500.0,29.5628,29.5717,29.4919,29.5008,76500.0
2006-09-20 11:50:00,33.32,33.4,33.29,33.38,40500.0,29.5097,29.5805,29.4831,29.5628,40500.0
2006-09-20 12:00:00,33.39,33.39,33.3,33.31,46300.0,29.5717,29.5717,29.4919,29.5008,46300.0
2006-09-20 12:10:00,33.31,33.42,33.3,33.38,27100.0,29.5008,29.5982,29.4919,29.5628,27100.0
2006-09-20 12:20:00,33.39,33.42,33.34,33.34,21900.0,29.5717,29.5982,29.5274,29.5274,21900.0
2006-09-20 12:30:00,33.33,33.5,33.33,33.47,50200.0,29.5185,29.6691,29.5185,29.6425,50200.0
2006-09-20 12:40:00,33.49,33.53,33.46,33.46,73100.0,29.6602,29.6956,29.6337,29.6337,73100.0
2006-09-20 12:50:00,33.46,33.47,33.34,33.35,60100.0,29.6337,29.6425,29.5274,29.5362,60100.0
2006-09-20 13:00:00,33.34,33.35,33.3,33.31,27400.0,29.5274,29.5362,29.4919,29.5008,27400.0
2006-09-20 13:10:00,33.31,33.34,33.17,33.22,86300.0,29.5008,29.5274,29.3768,29.4211,86300.0
2006-09-20 13:20:00,33.22,33.32,33.21,33.32,31200.0,29.4211,29.5097,29.4122,29.5097,31200.0
2006-09-20 13:30:00,33.33,33.39,33.28,33.35,26400.0,29.5185,29.5717,29.4742,29.5362,26400.0
2006-09-20 13:40:00,33.35,33.39,33.3,33.32,19400.0,29.5362,29.5717,29.4919,29.5097,19400.0
2006-09-20 13:50:00,33.32,33.4,33.29,33.4,34000.0,29.5097,29.5805,29.4831,29.5805,34000.0
2006-09-20 14:00:00,33.4,33.49,33.3,33.36,39500.0,29.5805,29.6602,29.4919,29.5451,39500.0
2006-09-20 14:10:00,33.33,33.41,33.2,33.27,67400.0,29.5185,29.5894,29.4034,29.4654,67400.0
2006-09-20 14:20:00,33.23,33.3,33.15,33.17,91600.0,29.43,29.4919,29.3591,29.3768,91600.0
2006-09-20 14:30:00,33.2,33.35,33.15,33.2,61700.0,29.4034,29.5362,29.3591,29.4034,61700.0
2006-09-20 14:40:00,33.2,33.3,33.16,33.19,40900.0,29.4034,29.4919,29.368,29.3945,40900.0
2006-09-20 14:50:00,33.19,33.3,33.13,33.21,97200.0,29.3945,29.4919,29.3414,29.4122,97200.0
2006-09-20 15:00:00,33.19,33.34,33.1,33.19,79100.0,29.3945,29.5274,29.3148,29.3945,79100.0
2006-09-20 15:10:00,33.17,33.24,33.06,33.17,79800.0,29.3768,29.4388,29.2794,29.3768,79800.0
2006-09-20 15:20:00,33.13,33.31,33.04,33.25,105000.0,29.3414,29.5008,29.2617,29.4477,105000.0
2006-09-20 15:30:00,33.26,33.38,33.18,33.18,86900.0,29.4565,29.5628,29.3857,29.3857,86900.0
2006-09-20 15:40:00,33.18,33.21,33.12,33.2,57300.0,29.3857,29.4122,29.3325,29.4034,57300.0
2006-09-20 15:50:00,33.19,33.2,33.13,33.19,62800.0,29.3945,29.4034,29.3414,29.3945,62800.0
2006-09-21 09:30:00,33.01,33.1,32.56,32.75,106200.0,29.2351,29.3148,28.8366,29.0048,106200.0
2006-09-21 09:40:00,32.75,32.75,32.34,32.35,336300.0,29.0048,29.0048,28.6417,28.6506,336300.0
2006-09-21 09:50:00,32.35,32.5,32.35,32.45,122300.0,28.6506,28.7834,28.6506,28.7392,122300.0
2006-09-21 10:00:00,32.44,32.52,32.37,32.4,220200.0,28.7303,28.8011,28.6683,28.6949,220200.0
2006-09-21 10:10:00,32.39,32.4,32.25,32.32,75200.0,28.686,28.6949,28.562,28.624,75200.0
2006-09-21 10:20:00,32.31,32.33,32.27,32.28,62900.0,28.6152,28.6329,28.5797,28.5886,62900.0
2006-09-21 10:30:00,32.28,32.29,32.14,32.17,198200.0,28.5886,28.5974,28.4646,28.4912,198200.0
2006-09-21 10:40:00,32.17,32.25,32.09,32.18,108300.0,28.4912,28.562,28.4203,28.5,108300.0
2006-09-21 10:50:00,32.18,32.31,32.0,32.02,108200.0,28.5,28.6152,28.3406,28.3583,108200.0
2006-09-21 11:00:00,32.02,32.06,31.96,31.99,166900.0,28.3583,28.3937,28.3052,28.3318,166900.0
2006-09-21 11:10:00,32.0,32.12,31.99,32.11,40100.0,28.3406,28.4469,28.3318,28.438,40100.0
2006-09-21 11:20:00,32.1,32.34,32.08,32.3,64700.0,28.4292,28.6417,28.4115,28.6063,64700.0
2006-09-21 11:30:00,32.3,32.5,32.26,32.47,91600.0,28.6063,28.7834,28.5709,28.7569,91600.0
2006-09-21 11:40:00,32.47,32.47,32.34,32.38,51100.0,28.7569,28.7569,28.6417,28.6772,51100.0
2006-09-21 11:50:00,32.39,32.48,32.36,32.42,82200.0,28.686,28.7657,28.6594,28.7126,82200.0
2006-09-21 12:00:00,32.44,32.44,32.2,32.32,63900.0,28.7303,28.7303,28.5177,28.624,63900.0
2006-09-21 12:10:00,32.25,32.3,32.2,32.26,39400.0,28.562,28.6063,28.5177,28.5709,39400.0
2006-09-21 12:20:00,32.23,32.27,32.17,32.22,20800.0,28.5443,28.5797,28.4912,28.5355,20800.0
2006-09-21 12:30:00,32.23,32.33,32.23,32.29,25900.0,28.5443,28.6329,28.5443,28.5974,25900.0
2006-09-21 12:40:00,32.29,32.3,32.23,32.24,34200.0,28.5974,28.6063,28.5443,28.5532,34200.0
2006-09-21 12:50:00,32.23,32.27,32.08,32.25,53600.0,28.5443,28.5797,28.4115,28.562,53600.0
2006-09-21 13:00:00,32.24,32.3,32.14,32.2,31000.0,28.5532,28.6063,28.4646,28.5177,31000.0
2006-09-21 13:10:00,32.19,32.29,32.19,32.28,24700.0,28.5089,28.5974,28.5089,28.5886,24700.0
2006-09-21 13:20:00,32.28,32.31,32.18,32.18,39700.0,28.5886,28.6152,28.5,28.5,39700.0
2006-09-21 13:30:00,32.17,32.24,32.04,32.12,70500.0,28.4912,28.5532,28.376,28.4469,70500.0
2006-09-21 13:40:00,32.12,32.32,32.05,32.3,42700.0,28.4469,28.624,28.3849,28.6063,42700.0
2006-09-21 13:50:00,32.3,32.31,32.21,32.27,24800.0,28.6063,28.6152,28.5266,28.5797,24800.0
2006-09-21 14:00:00,32.29,32.31,32.25,32.27,47400.0,28.5974,28.6152,28.562,28.5797,47400.0
2006-09-21 14:10:00,32.28,32.35,32.27,32.32,46000.0,28.5886,28.6506,28.5797,28.624,46000.0
2006-09-21 14:20:00,32.34,32.35,32.18,32.3,77900.0,28.6417,28.6506,28.5,28.6063,77900.0
2006-09-21 14:30:00,32.29,32.42,32.28,32.39,110900.0,28.5974,28.7126,28.5886,28.686,110900.0
2006-09-21 14:40:00,32.4,32.43,32.28,32.36,64400.0,28.6949,28.7214,28.5886,28.6594,64400.0
2006-09-21 14:50:00,32.36,32.44,32.25,32.32,107500.0,28.6594,28.7303,28.562,28.624,107500.0
2006-09-21 15:00:00,32.35,32.5,32.34,32.45,159000.0,28.6506,28.7834,28.6417,28.7392,159000.0
2006-09-21 15:10:00,32.46,32.51,32.38,32.46,97200.0,28.748,28.7923,28.6772,28.748,97200.0
2006-09-21 15:20:00,32.47,32.51,32.43,32.5,77200.0,28.7569,28.7923,28.7214,28.7834,77200.0
2006-09-21 15:30:00,32.5,32.51,32.42,32.48,75800.0,28.7834,28.7923,28.7126,28.7657,75800.0
2006-09-21 15:40:00,32.49,32.53,32.41,32.5,105500.0,28.7746,28.81,28.7037,28.7834,105500.0
2006-09-21 15:50:00,32.5,32.53,32.42,32.49,141900.0,28.7834,28.81,28.7126,28.7746,141900.0
2006-09-22 09:30:00,32.54,32.7,32.42,32.46,96700.0,28.8189,28.9606,28.7126,28.748,96700.0
2006-09-22 09:40:00,32.47,32.51,32.38,32.4,38900.0,28.7569,28.7923,28.6772,28.6949,38900.0
2006-09-22 09:50:00,32.39,32.43,32.28,32.32,46100.0,28.686,28.7214,28.5886,28.624,46100.0
2006-09-22 10:00:00,32.36,32.36,32.12,32.14,68600.0,28.6594,28.6594,28.4469,28.4646,68600.0
2006-09-22 10:10:00,32.16,32.31,32.15,32.3,33700.0,28.4823,28.6152,28.4735,28.6063,33700.0
2006-09-22 10:20:00,32.31,32.38,32.17,32.34,42300.0,28.6152,28.6772,28.4912,28.6417,42300.0
2006-09-22 10:30:00,32.34,32.4,32.27,32.36,41600.0,28.6417,28.6949,28.5797,28.6594,41600.0
2006-09-22 10:40:00,32.35,32.44,32.27,32.38,59900.0,28.6506,28.7303,28.5797,28.6772,59900.0
2006-09-22 10:50:00,32.4,32.45,32.35,32.4,46400.0,28.6949,28.7392,28.6506,28.6949,46400.0
2006-09-22 11:00:00,32.42,32.51,32.37,32.51,59600.0,28.7126,28.7923,28.6683,28.7923,59600.0
2006-09-22 11:10:00,32.49,32.57,32.43,32.48,50400.0,28.7746,28.8454,28.7214,28.7657,50400.0
2006-09-22 11:20:00,32.47,32.52,32.36,32.36,52400.0,28.7569,28.8011,28.6594,28.6594,52400.0
2006-09-22 11:30:00,32.36,32.43,32.32,32.34,37200.0,28.6594,28.7214,28.624,28.6417,37200.0
2006-09-22 11:40:00,32.34,32.35,32.23,32.24,73200.0,28.6417,28.6506,28.5443,28.5532,73200.0
2006-09-22 11:50:00,32.25,32.25,32.16,32.2,27200.0,28.562,28.562,28.4823,28.5177,27200.0
2006-09-22 12:00:00,32.2,32.2,32.12,32.15,34400.0,28.5177,28.5177,28.4469,28.4735,34400.0
2006-09-22 12:10:00,32.15,32.16,32.05,32.13,29800.0,28.4735,28.4823,28.3849,28.4557,29800.0
2006-09-22 12:20:00,32.14,32.22,32.14,32.21,15600.0,28.4646,28.5355,28.4646,28.5266,15600.0
2006-09-22 12:30:00,32.2,32.23,32.16,32.23,38400.0,28.5177,28.5443,28.4823,28.5443,38400.0
2006-09-22 12:40:00,32.23,32.34,32.23,32.33,27400.0,28.5443,28.6417,28.5443,28.6329,27400.0
2006-09-22 12:50:00,32.34,32.36,32.31,32.36,28500.0,28.6417,28.6594,28.6152,28.6594,28500.0
2006-09-22 13:00:00,32.35,32.45,32.32,32.37,42600.0,28.6506,28.7392,28.624,28.6683,42600.0
2006-09-22 13:10:00,32.37,32.43,32.33,32.42,26600.0,28.6683,28.7214,28.6329,28.7126,26600.0
2006-09-22 13:20:00,32.42,32.44,32.39,32.44,22900.0,28.7126,28.7303,28.686,28.7303,22900.0
2006-09-22 13:30:00,32.43,32.46,32.39,32.39,22000.0,28.7214,28.748,28.686,28.686,22000.0
2006-09-22 13:40:00,32.39,32.45,32.38,32.43,19600.0,28.686,28.7392,28.6772,28.7214,19600.0
2006-09-22 13:50:00,32.42,32.44,32.35,32.42,27100.0,28.7126,28.7303,28.6506,28.7126,27100.0
2006-09-22 14:00:00,32.41,32.48,32.4,32.46,35600.0,28.7037,28.7657,28.6949,28.748,35600.0
2006-09-22 14:10:00,32.46,32.47,32.42,32.43,25000.0,28.748,28.7569,28.7126,28.7214,25000.0
2006-09-22 14:20:00,32.44,32.46,32.4,32.41,20900.0,28.7303,28.748,28.6949,28.7037,20900.0
2006-09-22 14:30:00,32.41,32.41,32.29,32.29,36800.0,28.7037,28.7037,28.5974,28.5974,36800.0
2006-09-22 14:40:00,32.29,32.35,32.2,32.33,56600.0,28.5974,28.6506,28.5177,28.6329,56600.0
2006-09-22 14:50:00,32.34,32.37,32.25,32.32,36700.0,28.6417,28.6683,28.562,28.624,36700.0
2006-09-22 15:00:00,32.32,32.37,32.26,32.36,26800.0,28.624,28.6683,28.5709,28.6594,26800.0
2006-09-22 15:10:00,32.35,32.36,32.3,32.34,31200.0,28.6506,28.6594,28.6063,28.6417,31200.0
2006-09-22 15:20:00,32.34,32.42,32.34,32.35,28000.0,28.6417,28.7126,28.6417,28.6506,28000.0
2006-09-22 15:30:00,32.36,32.39,32.34,32.37,32000.0,28.6594,28.686,28.6417,28.6683,32000.0
2006-09-22 15:40:00,32.37,32.37,32.28,32.34,39200.0,28.6683,28.6683,28.5886,28.6417,39200.0
2006-09-22 15:50:00,32.35,32.37,32.29,32.31,74100.0,28.6506,28.6683,28.5974,28.6152,74100.0
2006-09-25 09:30:00,32.64,32.7,32.4,32.45,103000.0,28.9074,28.9606,28.6949,28.7392,103000.0
2006-09-25 09:40:00,32.45,32.45,32.32,32.35,33400.0,28.7392,28.7392,28.624,28.6506,33400.0
2006-09-25 09:50:00,32.32,32.33,31.99,32.0,75200.0,28.624,28.6329,28.3318,28.3406,75200.0
2006-09-25 10:00:00,32.0,32.04,31.93,31.96,112000.0,28.3406,28.376,28.2786,28.3052,112000.0
2006-09-25 10:10:00,31.96,32.08,31.92,31.99,82700.0,28.3052,28.4115,28.2698,28.3318,82700.0
2006-09-25 10:20:00,31.99,32.0,31.75,31.78,89100.0,28.3318,28.3406,28.1192,28.1458,89100.0
2006-09-25 10:30:00,31.78,31.98,31.73,31.98,59000.0,28.1458,28.3229,28.1015,28.3229,59000.0
2006-09-25 10:40:00,31.98,32.04,31.91,32.03,41600.0,28.3229,28.376,28.2609,28.3672,41600.0
2006-09-25 10:50:00,32.03,32.08,31.94,32.03,49000.0,28.3672,28.4115,28.2875,28.3672,49000.0
2006-09-25 11:00:00,32.03,32.29,32.03,32.26,81500.0,28.3672,28.5974,28.3672,28.5709,81500.0
2006-09-25 11:10:00,32.26,32.28,32.22,32.26,40800.0,28.5709,28.5886,28.5355,28.5709,40800.0
2006-09-25 11:20:00,32.26,32.38,32.22,32.34,37300.0,28.5709,28.6772,28.5355,28.6417,37300.0
2006-09-25 11:30:00,32.35,32.4,32.25,32.27,33100.0,28.6506,28.6949,28.562,28.5797,33100.0
2006-09-25 11:40:00,32.28,32.28,32.21,32.24,28500.0,28.5886,28.5886,28.5266,28.5532,28500.0
2006-09-25 11:50:00,32.24,32.28,32.16,32.22,27300.0,28.5532,28.5886,28.4823,28.5355,27300.0
2006-09-25 12:00:00,32.23,32.3,32.19,32.25,28300.0,28.5443,28.6063,28.5089,28.562,28300.0
2006-09-25 12:10:00,32.25,32.29,32.24,32.28,22200.0,28.562,28.5974,28.5532,28.5886,22200.0
2006-09-25 12:20:00,32.28,32.49,32.28,32.48,48000.0,28.5886,28.7746,28.5886,28.7657,48000.0
2006-09-25 12:30:00,32.48,32.51,32.46,32.47,39000.0,28.7657,28.7923,28.748,28.7569,39000.0
2006-09-25 12:40:00,32.46,32.52,32.44,32.48,34300.0,28.748,28.8011,28.7303,28.7657,34300.0
2006-09-25 12:50:00,32.47,32.57,32.45,32.54,88200.0,28.7569,28.8454,28.7392,28.8189,88200.0
2006-09-25 13:00:00,32.55,32.62,32.47,32.5,63400.0,28.8277,28.8897,28.7569,28.7834,63400.0
2006-09-25 13:10:00,32.51,32.53,32.39,32.43,55700.0,28.7923,28.81,28.686,28.7214,55700.0
2006-09-25 13:20:00,32.42,32.5,32.41,32.45,24400.0,28.7126,28.7834,28.7037,28.7392,24400.0
2006-09-25 13:30:00,32.46,32.5,32.41,32.43,24700.0,28.748,28.7834,28.7037,28.7214,24700.0
2006-09-25 13:40:00,32.43,32.55,32.43,32.5,29700.0,28.7214,28.8277,28.7214,28.7834,29700.0
2006-09-25 13:50:00,32.5,32.52,32.42,32.43,21300.0,28.7834,28.8011,28.7126,28.7214,21300.0
2006-09-25 14:00:00,32.43,32.59,32.41,32.54,42000.0,28.7214,28.8631,28.7037,28.8189,42000.0
2006-09-25 14:10:00,32.52,32.56,32.38,32.45,39900.0,28.8011,28.8366,28.6772,28.7392,39900.0
2006-09-25 14:20:00,32.45,32.51,32.4,32.46,26800.0,28.7392,28.7923,28.6949,28.748,26800.0
2006-09-25 14:30:00,32.47,32.58,32.46,32.58,55400.0,28.7569,28.8543,28.748,28.8543,55400.0
2006-09-25 14:40:00,32.57,32.57,32.52,32.53,39700.0,28.8454,28.8454,28.8011,28.81,39700.0
2006-09-25 14:50:00,32.52,32.53,32.48,32.53,45700.0,28.8011,28.81,28.7657,28.81,45700.0
2006-09-25 15:00:00,32.53,32.55,32.47,32.5,52000.0,28.81,28.8277,28.7569,28.7834,52000.0
2006-09-25 15:10:00,32.5,32.65,32.5,32.64,55600.0,28.7834,28.9163,28.7834,28.9074,55600.0
2006-09-25 15:20:00,32.65,32.74,32.64,32.74,62500.0,28.9163,28.996,28.9074,28.996,62500.0
2006-09-25 15:30:00,32.74,32.74,32.64,32.65,69300.0,28.996,28.996,28.9074,28.9163,69300.0
2006-09-25 15:40:00,32.64,32.64,32.58,32.61,57700.0,28.9074,28.9074,28.8543,28.8809,57700.0
2006-09-25 15:50:00,32.6,32.65,32.56,32.65,135400.0,28.872,28.9163,28.8366,28.9163,135400.0
2006-09-26 09:30:00,32.72,32.72,32.43,32.47,88000.0,28.9783,28.9783,28.7214,28.7569,88000.0
2006-09-26 09:40:00,32.46,32.51,32.37,32.42,21700.0,28.748,28.7923,28.6683,28.7126,21700.0
2006-09-26 09:50:00,32.42,32.49,32.26,32.27,53700.0,28.7126,28.7746,28.5709,28.5797,53700.0
2006-09-26 10:00:00,32.26,32.64,32.21,32.63,88300.0,28.5709,28.9074,28.5266,28.8986,88300.0
2006-09-26 10:10:00,32.63,32.64,32.44,32.49,56200.0,28.8986,28.9074,28.7303,28.7746,56200.0
2006-09-26 10:20:00,32.49,32.57,32.31,32.54,69900.0,28.7746,28.8454,28.6152,28.8189,69900.0
2006-09-26 10:30:00,32.54,32.59,32.48,32.49,41300.0,28.8189,28.8631,28.7657,28.7746,41300.0
2006-09-26 10:40:00,32.5,32.61,32.49,32.51,38100.0,28.7834,28.8809,28.7746,28.7923,38100.0
2006-09-26 10:50:00,32.51,32.53,32.31,32.39,43800.0,28.7923,28.81,28.6152,28.686,43800.0
2006-09-26 11:00:00,32.4,32.5,32.37,32.4,32000.0,28.6949,28.7834,28.6683,28.6949,32000.0
2006-09-26 11:10:00,32.4,32.48,32.38,32.46,26200.0,28.6949,28.7657,28.6772,28.748,26200.0
2006-09-26 11:20:00,32.48,32.5,32.35,32.36,52600.0,28.7657,28.7834,28.6506,28.6594,52600.0
2006-09-26 11:30:00,32.36,32.42,32.3,32.31,47200.0,28.6594,28.7126,28.6063,28.6152,47200.0
2006-09-26 11:40:00,32.31,32.32,32.14,32.16,38800.0,28.6152,28.624,28.4646,28.4823,38800.0
2006-09-26 11:50:00,32.17,32.21,32.11,32.11,44000.0,28.4912,28.5266,28.438,28.438,44000.0
2006-09-26 12:00:00,32.1,32.24,32.09,32.23,42000.0,28.4292,28.5532,28.4203,28.5443,42000.0
2006-09-26 12:10:00,32.23,32.31,32.16,32.19,50900.0,28.5443,28.6152,28.4823,28.5089,50900.0
2006-09-26 12:20:00,32.18,32.27,32.18,32.25,35800.0,28.5,28.5797,28.5,28.562,35800.0
2006-09-26 12:30:00,32.24,32.28,32.2,32.2,41800.0,28.5532,28.5886,28.5177,28.5177,41800.0
2006-09-26 12:40:00,32.21,32.25,32.16,32.19,37100.0,28.5266,28.562,28.4823,28.5089,37100.0
2006-09-26 12:50:00,32.19,32.27,32.16,32.26,33800.0,28.5089,28.5797,28.4823,28.5709,33800.0
2006-09-26 13:00:00,32.26,32.26,32.22,32.22,20100.0,28.5709,28.5709,28.5355,28.5355,20100.0
2006-09-26 13:10:00,32.23,32.24,32.16,32.2,44300.0,28.5443,28.5532,28.4823,28.5177,44300.0
2006-09-26 13:20:00,32.21,32.25,32.17,32.2,40400.0,28.5266,28.562,28.4912,28.5177,40400.0
2006-09-26 13:30:00,32.21,32.24,32.19,32.23,44000.0,28.5266,28.5532,28.5089,28.5443,44000.0
2006-09-26 13:40:00,32.23,32.25,32.21,32.22,37600.0,28.5443,28.562,28.5266,28.5355,37600.0
2006-09-26 13:50:00,32.22,32.41,32.22,32.38,54100.0,28.5355,28.7037,28.5355,28.6772,54100.0
2006-09-26 14:00:00,32.38,32.44,32.36,32.38,58100.0,28.6772,28.7303,28.6594,28.6772,58100.0
2006-09-26 14:10:00,32.38,32.42,32.37,32.37,67200.0,28.6772,28.7126,28.6683,28.6683,67200.0
2006-09-26 14:20:00,32.38,32.38,32.28,32.29,59400.0,28.6772,28.6772,28.5886,28.5974,59400.0
2006-09-26 14:30:00,32.31,32.38,32.27,32.27,74000.0,28.6152,28.6772,28.5797,28.5797,74000.0
2006-09-26 14:40:00,32.27,32.35,32.25,32.25,47000.0,28.5797,28.6506,28.562,28.562,47000.0
2006-09-26 14:50:00,32.25,32.29,32.25,32.27,47800.0,28.562,28.5974,28.562,28.5797,47800.0
2006-09-26 15:00:00,32.27,32.27,32.17,32.25,78500.0,28.5797,28.5797,28.4912,28.562,78500.0
2006-09-26 15:10:00,32.25,32.3,32.25,32.25,32700.0,28.562,28.6063,28.562,28.562,32700.0
2006-09-26 15:20:00,32.24,32.35,32.22,32.31,72500.0,28.5532,28.6506,28.5355,28.6152,72500.0
2006-09-26 15:30:00,32.32,32.42,32.32,32.4,83100.0,28.624,28.7126,28.624,28.6949,83100.0
2006-09-26 15:40:00,32.39,32.4,32.3,32.36,86400.0,28.686,28.6949,28.6063,28.6594,86400.0
2006-09-26 15:50:00,32.35,32.4,32.3,32.4,112000.0,28.6506,28.6949,28.6063,28.6949,112000.0
2006-09-27 09:30:00,32.5,32.51,32.35,32.4,111400.0,28.7834,28.7923,28.6506,28.6949,111400.0
2006-09-27 09:40:00,32.39,32.49,32.38,32.48,36500.0,28.686,28.7746,28.6772,28.7657,36500.0
2006-09-27 09:50:00,32.46,32.72,32.46,32.69,60700.0,28.748,28.9783,28.748,28.9517,60700.0
2006-09-27 10:00:00,32.7,32.84,32.46,32.46,63700.0,28.9606,29.0846,28.748,28.748,63700.0
2006-09-27 10:10:00,32.46,32.48,32.16,32.18,82600.0,28.748,28.7657,28.4823,28.5,82600.0
2006-09-27 10:20:00,32.18,32.34,32.17,32.3,38500.0,28.5,28.6417,28.4912,28.6063,38500.0
2006-09-27 10:30:00,32.32,32.45,32.31,32.42,51700.0,28.624,28.7392,28.6152,28.7126,51700.0
2006-09-27 10:40:00,32.41,32.56,32.38,32.56,60800.0,28.7037,28.8366,28.6772,28.8366,60800.0
2006-09-27 10:50:00,32.54,32.66,32.51,32.65,60500.0,28.8189,28.9251,28.7923,28.9163,60500.0
2006-09-27 11:00:00,32.64,32.66,32.53,32.58,63000.0,28.9074,28.9251,28.81,28.8543,63000.0
2006-09-27 11:10:00,32.6,32.66,32.51,32.59,67400.0,28.872,28.9251,28.7923,28.8631,67400.0
2006-09-27 11:20:00,32.59,32.74,32.58,32.69,62700.0,28.8631,28.996,28.8543,28.9517,62700.0
2006-09-27 11:30:00,32.67,32.86,32.67,32.84,69600.0,28.934,29.1023,28.934,29.0846,69600.0
2006-09-27 11:40:00,32.82,32.95,32.79,32.93,113200.0,29.0668,29.182,29.0403,29.1643,113200.0
2006-09-27 11:50:00,32.94,33.0,32.89,32.98,90700.0,29.1731,29.2263,29.1288,29.2085,90700.0
2006-09-27 12:00:00,32.99,33.0,32.81,32.81,69100.0,29.2174,29.2263,29.058,29.058,69100.0
2006-09-27 12:10:00,32.81,32.89,32.79,32.81,33800.0,29.058,29.1288,29.0403,29.058,33800.0
2006-09-27 12:20:00,32.81,32.88,32.75,32.75,33600.0,29.058,29.12,29.0048,29.0048,33600.0
2006-09-27 12:30:00,32.76,32.8,32.76,32.78,25200.0,29.0137,29.0491,29.0137,29.0314,25200.0
2006-09-27 12:40:00,32.79,32.8,32.77,32.79,22100.0,29.0403,29.0491,29.0226,29.0403,22100.0
2006-09-27 12:50:00,32.8,32.81,32.75,32.76,21600.0,29.0491,29.058,29.0048,29.0137,21600.0
2006-09-27 13:00:00,32.76,32.8,32.76,32.78,18700.0,29.0137,29.0491,29.0137,29.0314,18700.0
2006-09-27 13:10:00,32.78,32.8,32.7,32.72,51500.0,29.0314,29.0491,28.9606,28.9783,51500.0
2006-09-27 13:20:00,32.72,32.72,32.65,32.66,38900.0,28.9783,28.9783,28.9163,28.9251,38900.0
2006-09-27 13:30:00,32.65,32.66,32.54,32.57,30100.0,28.9163,28.9251,28.8189,28.8454,30100.0
2006-09-27 13:40:00,32.57,32.67,32.54,32.6,45700.0,28.8454,28.934,28.8189,28.872,45700.0
2006-09-27 13:50:00,32.6,32.64,32.6,32.62,32500.0,28.872,28.9074,28.872,28.8897,32500.0
2006-09-27 14:00:00,32.62,32.66,32.5,32.63,43700.0,28.8897,28.9251,28.7834,28.8986,43700.0
2006-09-27 14:10:00,32.64,32.64,32.52,32.55,37500.0,28.9074,28.9074,28.8011,28.8277,37500.0
2006-09-27 14:20:00,32.55,32.57,32.53,32.57,43800.0,28.8277,28.8454,28.81,28.8454,43800.0
2006-09-27 14:30:00,32.55,32.57,32.53,32.54,41100.0,28.8277,28.8454,28.81,28.8189,41100.0
2006-09-27 14:40:00,32.54,32.54,32.41,32.45,49200.0,28.8189,28.8189,28.7037,28.7392,49200.0
2006-09-27 14:50:00,32.45,32.58,32.41,32.58,37600.0,28.7392,28.8543,28.7037,28.8543,37600.0
2006-09-27 15:00:00,32.58,32.66,32.56,32.57,47200.0,28.8543,28.9251,28.8366,28.8454,47200.0
2006-09-27 15:10:00,32.58,32.69,32.56,32.68,32500.0,28.8543,28.9517,28.8366,28.9428,32500.0
2006-09-27 15:20:00,32.67,32.68,32.64,32.65,49300.0,28.934,28.9428,28.9074,28.9163,49300.0
2006-09-27 15:30:00,32.65,32.82,32.64,32.82,80600.0,28.9163,29.0668,28.9074,29.0668,80600.0
2006-09-27 15:40:00,32.81,32.85,32.79,32.8,85200.0,29.058,29.0934,29.0403,29.0491,85200.0
2006-09-27 15:50:00,32.79,32.79,32.59,32.73,145600.0,29.0403,29.0403,28.8631,28.9871,145600.0
2006-09-28 09:30:00,32.73,32.81,32.54,32.7,112000.0,28.9871,29.058,28.8189,28.9606,112000.0
2006-09-28 09:40:00,32.7,32.71,32.5,32.5,84200.0,28.9606,28.9694,28.7834,28.7834,84200.0
2006-09-28 09:50:00,32.51,32.56,32.39,32.53,30500.0,28.7923,28.8366,28.686,28.81,30500.0
2006-09-28 10:00:00,32.52,32.58,32.46,32.5,22100.0,28.8011,28.8543,28.748,28.7834,22100.0
2006-09-28 10:10:00,32.47,32.58,32.42,32.47,20200.0,28.7569,28.8543,28.7126,28.7569,20200.0
2006-09-28 10:20:00,32.48,32.61,32.4,32.41,20500.0,28.7657,28.8809,28.6949,28.7037,20500.0
2006-09-28 10:30:00,32.45,32.55,32.4,32.45,22700.0,28.7392,28.8277,28.6949,28.7392,22700.0
2006-09-28 10:40:00,32.44,32.51,32.36,32.39,31800.0,28.7303,28.7923,28.6594,28.686,31800.0
2006-09-28 10:50:00,32.39,32.52,32.39,32.52,20000.0,28.686,28.8011,28.686,28.8011,20000.0
2006-09-28 11:00:00,32.51,32.64,32.5,32.58,27600.0,28.7923,28.9074,28.7834,28.8543,27600.0
2006-09-28 11:10:00,32.58,32.75,32.57,32.69,34200.0,28.8543,29.0048,28.8454,28.9517,34200.0
2006-09-28 11:20:00,32.69,32.73,32.65,32.73,21600.0,28.9517,28.9871,28.9163,28.9871,21600.0
2006-09-28 11:30:00,32.72,32.77,32.69,32.72,22700.0,28.9783,29.0226,28.9517,28.9783,22700.0
2006-09-28 11:40:00,32.71,32.71,32.55,32.55,34200.0,28.9694,28.9694,28.8277,28.8277,34200.0
2006-09-28 11:50:00,32.55,32.62,32.49,32.56,23200.0,28.8277,28.8897,28.7746,28.8366,23200.0
2006-09-28 12:00:00,32.55,32.59,32.49,32.58,48300.0,28.8277,28.8631,28.7746,28.8543,48300.0
2006-09-28 12:10:00,32.57,32.66,32.56,32.64,12800.0,28.8454,28.9251,28.8366,28.9074,12800.0
2006-09-28 12:20:00,32.61,32.66,32.56,32.65,23900.0,28.8809,28.9251,28.8366,28.9163,23900.0
2006-09-28 12:30:00,32.65,32.74,32.65,32.73,31800.0,28.9163,28.996,28.9163,28.9871,31800.0
2006-09-28 12:40:00,32.73,32.75,32.64,32.68,18100.0,28.9871,29.0048,28.9074,28.9428,18100.0
2006-09-28 12:50:00,32.7,32.79,32.7,32.72,18600.0,28.9606,29.0403,28.9606,28.9783,18600.0
2006-09-28 13:00:00,32.72,32.73,32.69,32.71,23800.0,28.9783,28.9871,28.9517,28.9694,23800.0
2006-09-28 13:10:00,32.71,32.75,32.68,32.74,24800.0,28.9694,29.0048,28.9428,28.996,24800.0
2006-09-28 13:20:00,32.77,32.9,32.76,32.78,45200.0,29.0226,29.1377,29.0137,29.0314,45200.0
2006-09-28 13:30:00,32.78,32.78,32.68,32.7,24100.0,29.0314,29.0314,28.9428,28.9606,24100.0
2006-09-28 13:40:00,32.7,32.75,32.69,32.73,11900.0,28.9606,29.0048,28.9517,28.9871,11900.0
2006-09-28 13:50:00,32.73,32.83,32.71,32.81,32600.0,28.9871,29.0757,28.9694,29.058,32600.0
2006-09-28 14:00:00,32.8,32.8,32.7,32.73,10900.0,29.0491,29.0491,28.9606,28.9871,10900.0
2006-09-28 14:10:00,32.75,32.86,32.75,32.83,32800.0,29.0048,29.1023,29.0048,29.0757,32800.0
2006-09-28 14:20:00,32.82,32.85,32.75,32.82,26100.0,29.0668,29.0934,29.0048,29.0668,26100.0
2006-09-28 14:30:00,32.82,32.83,32.72,32.76,27500.0,29.0668,29.0757,28.9783,29.0137,27500.0
2006-09-28 14:40:00,32.76,32.83,32.76,32.79,17300.0,29.0137,29.0757,29.0137,29.0403,17300.0
2006-09-28 14:50:00,32.8,32.85,32.79,32.83,15800.0,29.0491,29.0934,29.0403,29.0757,15800.0
2006-09-28 15:00:00,32.83,32.87,32.75,32.81,39000.0,29.0757,29.1111,29.0048,29.058,39000.0
2006-09-28 15:10:00,32.81,32.86,32.76,32.8,22600.0,29.058,29.1023,29.0137,29.0491,22600.0
2006-09-28 15:20:00,32.8,32.82,32.7,32.73,18000.0,29.0491,29.0668,28.9606,28.9871,18000.0
2006-09-28 15:30:00,32.72,32.75,32.7,32.75,33700.0,28.9783,29.0048,28.9606,29.0048,33700.0
2006-09-28 15:40:00,32.75,32.87,32.74,32.86,34900.0,29.0048,29.1111,28.996,29.1023,34900.0
2006-09-28 15:50:00,32.86,32.88,32.77,32.88,79500.0,29.1023,29.12,29.0226,29.12,79500.0
2006-09-29 09:30:00,32.89,32.9,32.52,32.66,87400.0,29.1288,29.1377,28.8011,28.9251,87400.0
2006-09-29 09:40:00,32.67,32.7,32.51,32.58,74300.0,28.934,28.9606,28.7923,28.8543,74300.0
2006-09-29 09:50:00,32.53,32.61,32.32,32.41,59900.0,28.81,28.8809,28.624,28.7037,59900.0
2006-09-29 10:00:00,32.39,32.5,32.32,32.38,62300.0,28.686,28.7834,28.624,28.6772,62300.0
2006-09-29 10:10:00,32.38,32.38,32.26,32.32,46800.0,28.6772,28.6772,28.5709,28.624,46800.0
2006-09-29 10:20:00,32.31,32.36,32.18,32.26,79700.0,28.6152,28.6594,28.5,28.5709,79700.0
2006-09-29 10:30:00,32.25,32.27,32.17,32.19,64000.0,28.562,28.5797,28.4912,28.5089,64000.0
2006-09-29 10:40:00,32.18,32.31,32.18,32.27,32400.0,28.5,28.6152,28.5,28.5797,32400.0
2006-09-29 10:50:00,32.27,32.33,32.13,32.33,47500.0,28.5797,28.6329,28.4557,28.6329,47500.0
2006-09-29 11:00:00,32.31,32.36,32.27,32.32,38200.0,28.6152,28.6594,28.5797,28.624,38200.0
2006-09-29 11:10:00,32.33,32.33,32.2,32.23,36400.0,28.6329,28.6329,28.5177,28.5443,36400.0
2006-09-29 11:20:00,32.23,32.26,32.14,32.25,48200.0,28.5443,28.5709,28.4646,28.562,48200.0
2006-09-29 11:30:00,32.23,32.45,32.23,32.4,71100.0,28.5443,28.7392,28.5443,28.6949,71100.0
2006-09-29 11:40:00,32.42,32.59,32.38,32.58,37200.0,28.7126,28.8631,28.6772,28.8543,37200.0
2006-09-29 11:50:00,32.59,32.65,32.55,32.64,37000.0,28.8631,28.9163,28.8277,28.9074,37000.0
2006-09-29 12:00:00,32.63,32.66,32.57,32.58,18800.0,28.8986,28.9251,28.8454,28.8543,18800.0
2006-09-29 12:10:00,32.59,32.65,32.56,32.56,23600.0,28.8631,28.9163,28.8366,28.8366,23600.0
2006-09-29 12:20:00,32.55,32.58,32.51,32.57,27900.0,28.8277,28.8543,28.7923,28.8454,27900.0
2006-09-29 12:30:00,32.57,32.58,32.37,32.37,28800.0,28.8454,28.8543,28.6683,28.6683,28800.0
2006-09-29 12:40:00,32.37,32.46,32.35,32.42,46300.0,28.6683,28.748,28.6506,28.7126,46300.0
2006-09-29 12:50:00,32.41,32.45,32.34,32.35,28800.0,28.7037,28.7392,28.6417,28.6506,28800.0
2006-09-29 13:00:00,32.35,32.38,32.27,32.27,27800.0,28.6506,28.6772,28.5797,28.5797,27800.0
2006-09-29 13:10:00,32.27,32.29,32.24,32.26,23900.0,28.5797,28.5974,28.5532,28.5709,23900.0
2006-09-29 13:20:00,32.26,32.27,32.15,32.16,33000.0,28.5709,28.5797,28.4735,28.4823,33000.0
2006-09-29 13:30:00,32.16,32.23,32.15,32.16,19100.0,28.4823,28.5443,28.4735,28.4823,19100.0
2006-09-29 13:40:00,32.16,32.2,32.12,32.2,24800.0,28.4823,28.5177,28.4469,28.5177,24800.0
2006-09-29 13:50:00,32.19,32.19,32.12,32.15,24500.0,28.5089,28.5089,28.4469,28.4735,24500.0
2006-09-29 14:00:00,32.15,32.2,32.14,32.17,30100.0,28.4735,28.5177,28.4646,28.4912,30100.0
2006-09-29 14:10:00,32.17,32.22,32.15,32.22,16800.0,28.4912,28.5355,28.4735,28.5355,16800.0
2006-09-29 14:20:00,32.22,32.23,32.14,32.16,32900.0,28.5355,28.5443,28.4646,28.4823,32900.0
2006-09-29 14:30:00,32.17,32.26,32.17,32.25,30100.0,28.4912,28.5709,28.4912,28.562,30100.0
2006-09-29 14:40:00,32.25,32.28,32.25,32.26,34200.0,28.562,28.5886,28.562,28.5709,34200.0
2006-09-29 14:50:00,32.26,32.26,32.19,32.21,26300.0,28.5709,28.5709,28.5089,28.5266,26300.0
2006-09-29 15:00:00,32.21,32.21,32.12,32.13,38200.0,28.5266,28.5266,28.4469,28.4557,38200.0
2006-09-29 15:10:00,32.13,32.2,32.08,32.17,41200.0,28.4557,28.5177,28.4115,28.4912,41200.0
2006-09-29 15:20:00,32.17,32.2,32.13,32.17,34400.0,28.4912,28.5177,28.4557,28.4912,34400.0
2006-09-29 15:30:00,32.17,32.18,32.14,32.16,42000.0,28.4912,28.5,28.4646,28.4823,42000.0
2006-09-29 15:40:00,32.15,32.16,32.08,32.12,78200.0,28.4735,28.4823,28.4115,28.4469,78200.0
2006-09-29 15:50:00,32.13,32.15,32.03,32.03,150200.0,28.4557,28.4735,28.3672,28.3672,150200.0
2006-10-02 09:30:00,32.25,32.49,32.19,32.48,106000.0,28.562,28.7746,28.5089,28.7657,106000.0
2006-10-02 09:40:00,32.48,32.56,32.48,32.55,36100.0,28.7657,28.8366,28.7657,28.8277,36100.0
2006-10-02 09:50:00,32.55,32.57,32.41,32.56,35900.0,28.8277,28.8454,28.7037,28.8366,35900.0
2006-10-02 10:00:00,32.57,32.61,32.46,32.55,43400.0,28.8454,28.8809,28.748,28.8277,43400.0
2006-10-02 10:10:00,32.55,32.65,32.54,32.65,56200.0,28.8277,28.9163,28.8189,28.9163,56200.0
2006-10-02 10:20:00,32.62,32.65,32.56,32.61,59200.0,28.8897,28.9163,28.8366,28.8809,59200.0
2006-10-02 10:30:00,32.61,32.63,32.46,32.46,54400.0,28.8809,28.8986,28.748,28.748,54400.0
2006-10-02 10:40:00,32.46,32.6,32.46,32.58,44500.0,28.748,28.872,28.748,28.8543,44500.0
2006-10-02 10:50:00,32.57,32.65,32.49,32.64,63300.0,28.8454,28.9163,28.7746,28.9074,63300.0
2006-10-02 11:00:00,32.65,32.65,32.58,32.61,32400.0,28.9163,28.9163,28.8543,28.8809,32400.0
2006-10-02 11:10:00,32.62,32.63,32.55,32.63,25800.0,28.8897,28.8986,28.8277,28.8986,25800.0
2006-10-02 11:20:00,32.63,32.63,32.43,32.6,54600.0,28.8986,28.8986,28.7214,28.872,54600.0
2006-10-02 11:30:00,32.61,32.69,32.6,32.67,65600.0,28.8809,28.9517,28.872,28.934,65600.0
2006-10-02 11:40:00,32.67,32.79,32.67,32.75,50800.0,28.934,29.0403,28.934,29.0048,50800.0
2006-10-02 11:50:00,32.75,32.79,32.72,32.72,33100.0,29.0048,29.0403,28.9783,28.9783,33100.0
2006-10-02 12:00:00,32.72,32.73,32.66,32.69,22500.0,28.9783,28.9871,28.9251,28.9517,22500.0
2006-10-02 12:10:00,32.7,32.75,32.7,32.72,30500.0,28.9606,29.0048,28.9606,28.9783,30500.0
2006-10-02 12:20:00,32.73,32.79,32.72,32.77,17300.0,28.9871,29.0403,28.9783,29.0226,17300.0
2006-10-02 12:30:00,32.76,32.78,32.73,32.77,29700.0,29.0137,29.0314,28.9871,29.0226,29700.0
2006-10-02 12:40:00,32.77,32.86,32.77,32.79,26300.0,29.0226,29.1023,29.0226,29.0403,26300.0
2006-10-02 12:50:00,32.8,32.83,32.72,32.72,12700.0,29.0491,29.0757,28.9783,28.9783,12700.0
2006-10-02 13:00:00,32.72,32.77,32.7,32.77,23600.0,28.9783,29.0226,28.9606,29.0226,23600.0
2006-10-02 13:10:00,32.75,32.79,32.68,32.69,19300.0,29.0048,29.0403,28.9428,28.9517,19300.0
2006-10-02 13:20:00,32.68,32.69,32.61,32.66,20400.0,28.9428,28.9517,28.8809,28.9251,20400.0
2006-10-02 13:30:00,32.66,32.66,32.56,32.56,24700.0,28.9251,28.9251,28.8366,28.8366,24700.0
2006-10-02 13:40:00,32.56,32.56,32.19,32.19,80700.0,28.8366,28.8366,28.5089,28.5089,80700.0
2006-10-02 13:50:00,32.2,32.22,32.06,32.11,110200.0,28.5177,28.5355,28.3937,28.438,110200.0
2006-10-02 14:00:00,32.1,32.12,32.01,32.08,61100.0,28.4292,28.4469,28.3495,28.4115,61100.0
2006-10-02 14:10:00,32.09,32.15,32.08,32.15,38200.0,28.4203,28.4735,28.4115,28.4735,38200.0
2006-10-02 14:20:00,32.15,32.18,32.05,32.07,83900.0,28.4735,28.5,28.3849,28.4026,83900.0
2006-10-02 14:30:00,32.07,32.09,32.05,32.08,28400.0,28.4026,28.4203,28.3849,28.4115,28400.0
2006-10-02 14:40:00,32.08,32.15,32.04,32.13,36900.0,28.4115,28.4735,28.376,28.4557,36900.0
2006-10-02 14:50:00,32.13,32.14,32.03,32.04,37100.0,28.4557,28.4646,28.3672,28.376,37100.0
2006-10-02 15:00:00,32.04,32.08,32.03,32.04,46900.0,28.376,28.4115,28.3672,28.376,46900.0
2006-10-02 15:10:00,32.04,32.06,32.02,32.05,25800.0,28.376,28.3937,28.3583,28.3849,25800.0
2006-10-02 15:20:00,32.06,32.1,32.01,32.1,27700.0,28.3937,28.4292,28.3495,28.4292,27700.0
2006-10-02 15:30:00,32.1,32.12,32.06,32.12,37000.0,28.4292,28.4469,28.3937,28.4469,37000.0
2006-10-02 15:40:00,32.11,32.13,32.09,32.09,49100.0,28.438,28.4557,28.4203,28.4203,49100.0
2006-10-02 15:50:00,32.11,32.11,31.96,31.99,203400.0,28.438,28.438,28.3052,28.3318,203400.0
2006-10-03 09:30:00,32.18,32.29,32.06,32.1,68600.0,28.5,28.5974,28.3937,28.4292,68600.0
2006-10-03 09:40:00,32.09,32.18,31.98,31.99,74500.0,28.4203,28.5,28.3229,28.3318,74500.0
2006-10-03 09:50:00,31.98,32.01,31.96,31.99,15700.0,28.3229,28.3495,28.3052,28.3318,15700.0
2006-10-03 10:00:00,31.99,32.01,31.95,32.0,30000.0,28.3318,28.3495,28.2963,28.3406,30000.0
2006-10-03 10:10:00,31.99,32.03,31.95,32.03,16500.0,28.3318,28.3672,28.2963,28.3672,16500.0
2006-10-03 10:20:00,32.03,32.1,31.99,32.04,26200.0,28.3672,28.4292,28.3318,28.376,26200.0
2006-10-03 10:30:00,32.04,32.07,32.01,32.05,50100.0,28.376,28.4026,28.3495,28.3849,50100.0
2006-10-03 10:40:00,32.06,32.12,32.04,32.1,36200.0,28.3937,28.4469,28.376,28.4292,36200.0
2006-10-03 10:50:00,32.1,32.15,32.1,32.12,35100.0,28.4292,28.4735,28.4292,28.4469,35100.0
2006-10-03 11:00:00,32.11,32.13,31.98,32.06,115000.0,28.438,28.4557,28.3229,28.3937,115000.0
2006-10-03 11:10:00,32.07,32.16,32.06,32.16,28700.0,28.4026,28.4823,28.3937,28.4823,28700.0
2006-10-03 11:20:00,32.17,32.22,32.16,32.21,37300.0,28.4912,28.5355,28.4823,28.5266,37300.0
2006-10-03 11:30:00,32.21,32.25,32.19,32.25,46800.0,28.5266,28.562,28.5089,28.562,46800.0
2006-10-03 11:40:00,32.27,32.27,32.24,32.25,19900.0,28.5797,28.5797,28.5532,28.562,19900.0
2006-10-03 11:50:00,32.24,32.34,32.23,32.25,43100.0,28.5532,28.6417,28.5443,28.562,43100.0
2006-10-03 12:00:00,32.25,32.35,32.23,32.35,77200.0,28.562,28.6506,28.5443,28.6506,77200.0
2006-10-03 12:10:00,32.34,32.45,32.34,32.43,43800.0,28.6417,28.7392,28.6417,28.7214,43800.0
2006-10-03 12:20:00,32.43,32.47,32.41,32.45,52100.0,28.7214,28.7569,28.7037,28.7392,52100.0
2006-10-03 12:30:00,32.45,32.53,32.45,32.48,35800.0,28.7392,28.81,28.7392,28.7657,35800.0
2006-10-03 12:40:00,32.47,32.53,32.47,32.51,24100.0,28.7569,28.81,28.7569,28.7923,24100.0
2006-10-03 12:50:00,32.51,32.52,32.47,32.5,43300.0,28.7923,28.8011,28.7569,28.7834,43300.0
2006-10-03 13:00:00,32.51,32.57,32.51,32.51,37300.0,28.7923,28.8454,28.7923,28.7923,37300.0
2006-10-03 13:10:00,32.52,32.56,32.51,32.56,27100.0,28.8011,28.8366,28.7923,28.8366,27100.0
2006-10-03 13:20:00,32.56,32.59,32.5,32.54,37200.0,28.8366,28.8631,28.7834,28.8189,37200.0
2006-10-03 13:30:00,32.54,32.55,32.5,32.54,26000.0,28.8189,28.8277,28.7834,28.8189,26000.0
2006-10-03 13:40:00,32.52,32.57,32.52,32.55,19000.0,28.8011,28.8454,28.8011,28.8277,19000.0
2006-10-03 13:50:00,32.54,32.58,32.51,32.55,23400.0,28.8189,28.8543,28.7923,28.8277,23400.0
2006-10-03 14:00:00,32.56,32.71,32.56,32.7,63200.0,28.8366,28.9694,28.8366,28.9606,63200.0
2006-10-03 14:10:00,32.71,32.72,32.66,32.67,28000.0,28.9694,28.9783,28.9251,28.934,28000.0
2006-10-03 14:20:00,32.69,32.7,32.56,32.59,27900.0,28.9517,28.9606,28.8366,28.8631,27900.0
2006-10-03 14:30:00,32.58,32.67,32.58,32.67,73100.0,28.8543,28.934,28.8543,28.934,73100.0
2006-10-03 14:40:00,32.67,32.78,32.66,32.72,124600.0,28.934,29.0314,28.9251,28.9783,124600.0
2006-10-03 14:50:00,32.71,32.78,32.71,32.75,142700.0,28.9694,29.0314,28.9694,29.0048,142700.0
2006-10-03 15:00:00,32.75,32.79,32.72,32.77,154800.0,29.0048,29.0403,28.9783,29.0226,154800.0
2006-10-03 15:10:00,32.77,32.9,32.76,32.86,139800.0,29.0226,29.1377,29.0137,29.1023,139800.0
2006-10-03 15:20:00,32.86,32.97,32.85,32.96,147000.0,29.1023,29.1997,29.0934,29.1908,147000.0
2006-10-03 15:30:00,32.97,33.01,32.85,32.91,179100.0,29.1997,29.2351,29.0934,29.1465,179100.0
2006-10-03 15:40:00,32.9,32.96,32.77,32.8,127100.0,29.1377,29.1908,29.0226,29.0491,127100.0
2006-10-03 15:50:00,32.8,32.85,32.77,32.81,191000.0,29.0491,29.0934,29.0226,29.058,191000.0
2006-10-04 09:30:00,32.72,32.85,32.64,32.75,68800.0,28.9783,29.0934,28.9074,29.0048,68800.0
2006-10-04 09:40:00,32.73,32.73,32.53,32.69,70700.0,28.9871,28.9871,28.81,28.9517,70700.0
2006-10-04 09:50:00,32.64,32.67,32.5,32.59,43900.0,28.9074,28.934,28.7834,28.8631,43900.0
2006-10-04 10:00:00,32.58,32.72,32.47,32.7,68900.0,28.8543,28.9783,28.7569,28.9606,68900.0
2006-10-04 10:10:00,32.69,32.87,32.69,32.79,66100.0,28.9517,29.1111,28.9517,29.0403,66100.0
2006-10-04 10:20:00,32.81,33.01,32.81,32.99,68100.0,29.058,29.2351,29.058,29.2174,68100.0
2006-10-04 10:30:00,32.98,33.07,32.96,32.99,59700.0,29.2085,29.2882,29.1908,29.2174,59700.0
2006-10-04 10:40:00,32.98,33.12,32.98,33.07,51000.0,29.2085,29.3325,29.2085,29.2882,51000.0
2006-10-04 10:50:00,33.06,33.19,33.05,33.16,73300.0,29.2794,29.3945,29.2705,29.368,73300.0
2006-10-04 11:00:00,33.15,33.3,33.15,33.28,88400.0,29.3591,29.4919,29.3591,29.4742,88400.0
2006-10-04 11:10:00,33.28,33.44,33.26,33.43,90400.0,29.4742,29.6159,29.4565,29.6071,90400.0
2006-10-04 11:20:00,33.44,33.6,33.4,33.54,119700.0,29.6159,29.7576,29.5805,29.7045,119700.0
2006-10-04 11:30:00,33.55,34.03,33.54,33.96,284800.0,29.7134,30.1385,29.7045,30.0765,284800.0
2006-10-04 11:40:00,33.96,34.09,33.96,34.04,204700.0,30.0765,30.1916,30.0765,30.1473,204700.0
2006-10-04 11:50:00,34.04,34.26,34.03,34.23,283900.0,30.1473,30.3422,30.1385,30.3156,283900.0
2006-10-04 12:00:00,34.21,34.25,34.12,34.14,150000.0,30.2979,30.3333,30.2182,30.2359,150000.0
2006-10-04 12:10:00,34.12,34.17,33.96,34.01,255300.0,30.2182,30.2625,30.0765,30.1208,255300.0
2006-10-04 12:20:00,34.0,34.0,33.9,33.94,153700.0,30.1119,30.1119,30.0233,30.0588,153700.0
2006-10-04 12:30:00,33.94,34.0,33.92,33.98,101500.0,30.0588,30.1119,30.041,30.0942,101500.0
2006-10-04 12:40:00,33.98,34.03,33.97,33.98,78900.0,30.0942,30.1385,30.0853,30.0942,78900.0
2006-10-04 12:50:00,33.98,34.02,33.97,34.02,92900.0,30.0942,30.1296,30.0853,30.1296,92900.0
2006-10-04 13:00:00,34.01,34.01,33.92,33.92,96200.0,30.1208,30.1208,30.041,30.041,96200.0
2006-10-04 13:10:00,33.94,33.95,33.87,33.93,384500.0,30.0588,30.0676,29.9968,30.0499,384500.0
2006-10-04 13:20:00,33.94,33.97,33.9,33.97,76400.0,30.0588,30.0853,30.0233,30.0853,76400.0
2006-10-04 13:30:00,33.97,33.99,33.89,33.89,145200.0,30.0853,30.103,30.0145,30.0145,145200.0
2006-10-04 13:40:00,33.9,33.94,33.89,33.93,96100.0,30.0233,30.0588,30.0145,30.0499,96100.0
2006-10-04 13:50:00,33.93,33.97,33.92,33.96,58200.0,30.0499,30.0853,30.041,30.0765,58200.0
2006-10-04 14:00:00,33.97,33.97,33.91,33.96,44700.0,30.0853,30.0853,30.0322,30.0765,44700.0
2006-10-04 14:10:00,33.96,34.03,33.95,34.01,172200.0,30.0765,30.1385,30.0676,30.1208,172200.0
2006-10-04 14:20:00,34.0,34.03,33.97,33.99,46400.0,30.1119,30.1385,30.0853,30.103,46400.0
2006-10-04 14:30:00,33.99,34.04,33.98,34.0,125400.0,30.103,30.1473,30.0942,30.1119,125400.0
2006-10-04 14:40:00,34.0,34.05,34.0,34.03,76400.0,30.1119,30.1562,30.1119,30.1385,76400.0
2006-10-04 14:50:00,34.04,34.24,34.02,34.22,188400.0,30.1473,30.3245,30.1296,30.3067,188400.0
2006-10-04 15:00:00,34.23,34.24,34.07,34.1,77600.0,30.3156,30.3245,30.1739,30.2005,77600.0
2006-10-04 15:10:00,34.1,34.13,34.09,34.12,80400.0,30.2005,30.227,30.1916,30.2182,80400.0
2006-10-04 15:20:00,34.12,34.13,34.1,34.1,115200.0,30.2182,30.227,30.2005,30.2005,115200.0
2006-10-04 15:30:00,34.1,34.13,34.1,34.12,127600.0,30.2005,30.227,30.2005,30.2182,127600.0
2006-10-04 15:40:00,34.12,34.24,34.09,34.24,245900.0,30.2182,30.3245,30.1916,30.3245,245900.0
2006-10-04 15:50:00,34.24,34.28,34.13,34.28,290600.0,30.3245,30.3599,30.227,30.3599,290600.0
2006-10-05 09:30:00,34.07,34.25,34.05,34.12,350200.0,30.1739,30.3333,30.1562,30.2182,350200.0
2006-10-05 09:40:00,34.12,34.25,34.1,34.13,171500.0,30.2182,30.3333,30.2005,30.227,171500.0
2006-10-05 09:50:00,34.13,34.21,34.12,34.19,268000.0,30.227,30.2979,30.2182,30.2802,268000.0
2006-10-05 10:00:00,34.19,34.22,34.12,34.13,163500.0,30.2802,30.3067,30.2182,30.227,163500.0
2006-10-05 10:10:00,34.13,34.26,34.12,34.25,97700.0,30.227,30.3422,30.2182,30.3333,97700.0
2006-10-05 10:20:00,34.25,34.27,34.2,34.25,108700.0,30.3333,30.351,30.289,30.3333,108700.0
2006-10-05 10:30:00,34.25,34.27,34.15,34.15,81900.0,30.3333,30.351,30.2447,30.2447,81900.0
2006-10-05 10:40:00,34.16,34.26,34.16,34.25,64800.0,30.2536,30.3422,30.2536,30.3333,64800.0
2006-10-05 10:50:00,34.25,34.27,34.23,34.23,145800.0,30.3333,30.351,30.3156,30.3156,145800.0
2006-10-05 11:00:00,34.22,34.23,34.17,34.18,74800.0,30.3067,30.3156,30.2625,30.2713,74800.0
2006-10-05 11:10:00,34.19,34.2,34.14,34.14,48700.0,30.2802,30.289,30.2359,30.2359,48700.0
2006-10-05 11:20:00,34.14,34.16,34.13,34.13,77600.0,30.2359,30.2536,30.227,30.227,77600.0
2006-10-05 11:30:00,34.13,34.16,34.13,34.15,68900.0,30.227,30.2536,30.227,30.2447,68900.0
2006-10-05 11:40:00,34.15,34.22,34.15,34.19,43500.0,30.2447,30.3067,30.2447,30.2802,43500.0
2006-10-05 11:50:00,34.19,34.27,34.19,34.25,53700.0,30.2802,30.351,30.2802,30.3333,53700.0
2006-10-05 12:00:00,34.26,34.27,34.19,34.2,59100.0,30.3422,30.351,30.2802,30.289,59100.0
2006-10-05 12:10:00,34.21,34.22,34.2,34.2,98300.0,30.2979,30.3067,30.289,30.289,98300.0
2006-10-05 12:20:00,34.2,34.24,34.18,34.21,62000.0,30.289,30.3245,30.2713,30.2979,62000.0
2006-10-05 12:30:00,34.2,34.23,34.17,34.22,54400.0,30.289,30.3156,30.2625,30.3067,54400.0
2006-10-05 12:40:00,34.22,34.23,34.19,34.19,138900.0,30.3067,30.3156,30.2802,30.2802,138900.0
2006-10-05 12:50:00,34.19,34.21,34.17,34.17,26200.0,30.2802,30.2979,30.2625,30.2625,26200.0
2006-10-05 13:00:00,34.17,34.21,34.17,34.18,28800.0,30.2625,30.2979,30.2625,30.2713,28800.0
2006-10-05 13:10:00,34.17,34.21,34.15,34.2,171200.0,30.2625,30.2979,30.2447,30.289,171200.0
2006-10-05 13:20:00,34.2,34.2,34.15,34.19,37300.0,30.289,30.289,30.2447,30.2802,37300.0
2006-10-05 13:30:00,34.19,34.2,34.15,34.2,84500.0,30.2802,30.289,30.2447,30.289,84500.0
2006-10-05 13:40:00,34.2,34.21,34.18,34.2,62000.0,30.289,30.2979,30.2713,30.289,62000.0
2006-10-05 13:50:00,34.2,34.21,34.16,34.19,43300.0,30.289,30.2979,30.2536,30.2802,43300.0
2006-10-05 14:00:00,34.2,34.2,34.15,34.2,28500.0,30.289,30.289,30.2447,30.289,28500.0
2006-10-05 14:10:00,34.2,34.21,34.17,34.21,136700.0,30.289,30.2979,30.2625,30.2979,136700.0
2006-10-05 14:20:00,34.19,34.21,34.13,34.15,258600.0,30.2802,30.2979,30.227,30.2447,258600.0
2006-10-05 14:30:00,34.14,34.19,34.12,34.18,229000.0,30.2359,30.2802,30.2182,30.2713,229000.0
2006-10-05 14:40:00,34.18,34.21,34.17,34.19,39400.0,30.2713,30.2979,30.2625,30.2802,39400.0
2006-10-05 14:50:00,34.2,34.2,34.12,34.15,226600.0,30.289,30.289,30.2182,30.2447,226600.0
2006-10-05 15:00:00,34.14,34.19,34.12,34.14,190400.0,30.2359,30.2802,30.2182,30.2359,190400.0
2006-10-05 15:10:00,34.15,34.2,34.14,34.19,65800.0,30.2447,30.289,30.2359,30.2802,65800.0
2006-10-05 15:20:00,34.19,34.2,34.16,34.17,34900.0,30.2802,30.289,30.2536,30.2625,34900.0
2006-10-05 15:30:00,34.17,34.19,34.14,34.15,29600.0,30.2625,30.2802,30.2359,30.2447,29600.0
2006-10-05 15:40:00,34.15,34.22,34.15,34.2,91400.0,30.2447,30.3067,30.2447,30.289,91400.0
2006-10-05 15:50:00,34.19,34.23,34.17,34.2,147800.0,30.2802,30.3156,30.2625,30.289,147800.0
2006-10-06 09:30:00,34.15,34.22,34.06,34.13,94100.0,30.2447,30.3067,30.165,30.227,94100.0
2006-10-06 09:40:00,34.12,34.58,34.11,34.4,511100.0,30.2182,30.6256,30.2093,30.4662,511100.0
2006-10-06 09:50:00,34.4,34.45,34.1,34.16,70000.0,30.4662,30.5104,30.2005,30.2536,70000.0
2006-10-06 10:00:00,34.15,34.2,34.06,34.11,127100.0,30.2447,30.289,30.165,30.2093,127100.0
2006-10-06 10:10:00,34.1,34.17,34.05,34.11,37900.0,30.2005,30.2625,30.1562,30.2093,37900.0
2006-10-06 10:20:00,34.12,34.23,34.04,34.05,116900.0,30.2182,30.3156,30.1473,30.1562,116900.0
2006-10-06 10:30:00,34.05,34.1,34.05,34.06,39700.0,30.1562,30.2005,30.1562,30.165,39700.0
2006-10-06 10:40:00,34.06,34.25,34.06,34.14,26500.0,30.165,30.3333,30.165,30.2359,26500.0
2006-10-06 10:50:00,34.14,34.15,34.05,34.08,33400.0,30.2359,30.2447,30.1562,30.1828,33400.0
2006-10-06 11:00:00,34.08,34.14,34.05,34.06,32200.0,30.1828,30.2359,30.1562,30.165,32200.0
2006-10-06 11:10:00,34.06,34.11,34.05,34.07,30100.0,30.165,30.2093,30.1562,30.1739,30100.0
2006-10-06 11:20:00,34.07,34.11,34.05,34.11,23400.0,30.1739,30.2093,30.1562,30.2093,23400.0
2006-10-06 11:30:00,34.11,34.2,34.11,34.19,14800.0,30.2093,30.289,30.2093,30.2802,14800.0
2006-10-06 11:40:00,34.18,34.29,34.05,34.05,40000.0,30.2713,30.3687,30.1562,30.1562,40000.0
2006-10-06 11:50:00,34.05,34.12,33.92,34.12,67000.0,30.1562,30.2182,30.041,30.2182,67000.0
2006-10-06 12:00:00,34.1,34.11,34.04,34.06,18000.0,30.2005,30.2093,30.1473,30.165,18000.0
2006-10-06 12:10:00,34.06,34.15,34.06,34.14,7300.0,30.165,30.2447,30.165,30.2359,7300.0
2006-10-06 12:20:00,34.13,34.14,34.07,34.11,12100.0,30.227,30.2359,30.1739,30.2093,12100.0
2006-10-06 12:30:00,34.11,34.13,34.09,34.1,10200.0,30.2093,30.227,30.1916,30.2005,10200.0
2006-10-06 12:40:00,34.09,34.22,34.08,34.21,8600.0,30.1916,30.3067,30.1828,30.2979,8600.0
2006-10-06 12:50:00,34.22,34.31,34.21,34.29,14300.0,30.3067,30.3864,30.2979,30.3687,14300.0
2006-10-06 13:00:00,34.3,34.33,34.29,34.32,12600.0,30.3776,30.4042,30.3687,30.3953,12600.0
2006-10-06 13:10:00,34.33,34.42,34.31,34.4,22500.0,30.4042,30.4839,30.3864,30.4662,22500.0
2006-10-06 13:20:00,34.4,34.41,34.22,34.23,34200.0,30.4662,30.475,30.3067,30.3156,34200.0
2006-10-06 13:30:00,34.23,34.23,34.08,34.1,60300.0,30.3156,30.3156,30.1828,30.2005,60300.0
2006-10-06 13:40:00,34.1,34.24,34.09,34.21,29900.0,30.2005,30.3245,30.1916,30.2979,29900.0
2006-10-06 13:50:00,34.2,34.36,34.2,34.33,19000.0,30.289,30.4307,30.289,30.4042,19000.0
2006-10-06 14:00:00,34.33,34.38,34.32,34.34,21500.0,30.4042,30.4484,30.3953,30.413,21500.0
2006-10-06 14:10:00,34.33,34.4,34.33,34.36,30900.0,30.4042,30.4662,30.4042,30.4307,30900.0
2006-10-06 14:20:00,34.36,34.41,34.36,34.38,13000.0,30.4307,30.475,30.4307,30.4484,13000.0
2006-10-06 14:30:00,34.37,34.47,34.35,34.45,53700.0,30.4396,30.5282,30.4219,30.5104,53700.0
2006-10-06 14:40:00,34.45,34.52,34.45,34.48,24600.0,30.5104,30.5724,30.5104,30.537,24600.0
2006-10-06 14:50:00,34.48,34.51,34.46,34.49,43300.0,30.537,30.5636,30.5193,30.5459,43300.0
2006-10-06 15:00:00,34.49,34.51,34.35,34.4,62200.0,30.5459,30.5636,30.4219,30.4662,62200.0
2006-10-06 15:10:00,34.4,34.4,34.33,34.36,49300.0,30.4662,30.4662,30.4042,30.4307,49300.0
2006-10-06 15:20:00,34.36,34.37,34.31,34.33,29000.0,30.4307,30.4396,30.3864,30.4042,29000.0
2006-10-06 15:30:00,34.33,34.4,34.31,34.36,39700.0,30.4042,30.4662,30.3864,30.4307,39700.0
2006-10-06 15:40:00,34.37,34.42,34.33,34.36,36900.0,30.4396,30.4839,30.4042,30.4307,36900.0
2006-10-06 15:50:00,34.37,34.46,34.3,34.31,92200.0,30.4396,30.5193,30.3776,30.3864,92200.0
2006-10-09 09:30:00,34.18,34.66,34.1,34.3,117500.0,30.2713,30.6964,30.2005,30.3776,117500.0
2006-10-09 09:40:00,34.28,34.28,34.09,34.17,36900.0,30.3599,30.3599,30.1916,30.2625,36900.0
2006-10-09 09:50:00,34.18,34.21,34.03,34.08,30900.0,30.2713,30.2979,30.1385,30.1828,30900.0
2006-10-09 10:00:00,34.08,34.17,34.05,34.16,30300.0,30.1828,30.2625,30.1562,30.2536,30300.0
2006-10-09 10:10:00,34.16,34.21,34.14,34.16,25100.0,30.2536,30.2979,30.2359,30.2536,25100.0
2006-10-09 10:20:00,34.16,34.26,34.14,34.19,23700.0,30.2536,30.3422,30.2359,30.2802,23700.0
2006-10-09 10:30:00,34.17,34.19,34.14,34.15,27900.0,30.2625,30.2802,30.2359,30.2447,27900.0
2006-10-09 10:40:00,34.15,34.25,34.12,34.21,33600.0,30.2447,30.3333,30.2182,30.2979,33600.0
2006-10-09 10:50:00,34.22,34.31,34.18,34.28,16200.0,30.3067,30.3864,30.2713,30.3599,16200.0
2006-10-09 11:00:00,34.28,34.34,34.21,34.34,34300.0,30.3599,30.413,30.2979,30.413,34300.0
2006-10-09 11:10:00,34.35,34.36,34.26,34.27,15000.0,30.4219,30.4307,30.3422,30.351,15000.0
2006-10-09 11:20:00,34.26,34.47,34.26,34.46,25600.0,30.3422,30.5282,30.3422,30.5193,25600.0
2006-10-09 11:30:00,34.46,34.52,34.43,34.52,36400.0,30.5193,30.5724,30.4927,30.5724,36400.0
2006-10-09 11:40:00,34.52,34.54,34.5,34.54,15100.0,30.5724,30.5901,30.5547,30.5901,15100.0
2006-10-09 11:50:00,34.54,34.54,34.4,34.45,22900.0,30.5901,30.5901,30.4662,30.5104,22900.0
2006-10-09 12:00:00,34.47,34.47,34.3,34.32,42500.0,30.5282,30.5282,30.3776,30.3953,42500.0
2006-10-09 12:10:00,34.32,34.32,34.2,34.2,17200.0,30.3953,30.3953,30.289,30.289,17200.0
2006-10-09 12:20:00,34.21,34.3,34.21,34.24,17600.0,30.2979,30.3776,30.2979,30.3245,17600.0
2006-10-09 12:30:00,34.24,34.3,34.24,34.24,16300.0,30.3245,30.3776,30.3245,30.3245,16300.0
2006-10-09 12:40:00,34.24,34.36,34.24,34.36,13900.0,30.3245,30.4307,30.3245,30.4307,13900.0
2006-10-09 12:50:00,34.35,34.35,34.26,34.27,22100.0,30.4219,30.4219,30.3422,30.351,22100.0
2006-10-09 13:00:00,34.26,34.27,34.26,34.26,11500.0,30.3422,30.351,30.3422,30.3422,11500.0
2006-10-09 13:10:00,34.26,34.41,34.26,34.37,25000.0,30.3422,30.475,30.3422,30.4396,25000.0
2006-10-09 13:20:00,34.36,34.41,34.34,34.41,12200.0,30.4307,30.475,30.413,30.475,12200.0
2006-10-09 13:30:00,34.41,34.43,34.37,34.37,14600.0,30.475,30.4927,30.4396,30.4396,14600.0
2006-10-09 13:40:00,34.38,34.38,34.28,34.28,13900.0,30.4484,30.4484,30.3599,30.3599,13900.0
2006-10-09 13:50:00,34.28,34.29,34.25,34.29,26200.0,30.3599,30.3687,30.3333,30.3687,26200.0
2006-10-09 14:00:00,34.3,34.39,34.3,34.39,12100.0,30.3776,30.4573,30.3776,30.4573,12100.0
2006-10-09 14:10:00,34.39,34.45,34.38,34.41,18300.0,30.4573,30.5104,30.4484,30.475,18300.0
2006-10-09 14:20:00,34.42,34.49,34.4,34.49,19900.0,30.4839,30.5459,30.4662,30.5459,19900.0
2006-10-09 14:30:00,34.48,34.48,34.38,34.43,21600.0,30.537,30.537,30.4484,30.4927,21600.0
2006-10-09 14:40:00,34.42,34.47,34.41,34.42,23300.0,30.4839,30.5282,30.475,30.4839,23300.0
2006-10-09 14:50:00,34.41,34.41,34.32,34.4,25100.0,30.475,30.475,30.3953,30.4662,25100.0
2006-10-09 15:00:00,34.39,34.47,34.26,34.28,66500.0,30.4573,30.5282,30.3422,30.3599,66500.0
2006-10-09 15:10:00,34.28,34.37,34.24,34.27,30000.0,30.3599,30.4396,30.3245,30.351,30000.0
2006-10-09 15:20:00,34.28,34.35,34.27,34.33,35000.0,30.3599,30.4219,30.351,30.4042,35000.0
2006-10-09 15:30:00,34.33,34.41,34.28,34.28,33600.0,30.4042,30.475,30.3599,30.3599,33600.0
2006-10-09 15:40:00,34.29,34.34,34.28,34.3,31000.0,30.3687,30.413,30.3599,30.3776,31000.0
2006-10-09 15:50:00,34.3,34.34,34.27,34.31,109000.0,30.3776,30.413,30.351,30.3864,109000.0
2006-10-10 09:30:00,33.9,34.04,33.75,33.85,299100.0,30.0233,30.1473,29.8905,29.9791,299100.0
2006-10-10 09:40:00,33.85,34.0,33.79,33.82,177600.0,29.9791,30.1119,29.9259,29.9525,177600.0
2006-10-10 09:50:00,33.81,33.85,33.8,33.83,159100.0,29.9436,29.9791,29.9348,29.9613,159100.0
2006-10-10 10:00:00,33.83,33.95,33.8,33.82,150900.0,29.9613,30.0676,29.9348,29.9525,150900.0
2006-10-10 10:10:00,33.82,33.87,33.78,33.82,91300.0,29.9525,29.9968,29.9171,29.9525,91300.0
2006-10-10 10:20:00,33.8,33.8,33.6,33.74,108000.0,29.9348,29.9348,29.7576,29.8816,108000.0
2006-10-10 10:30:00,33.73,33.91,33.7,33.81,136200.0,29.8728,30.0322,29.8462,29.9436,136200.0
2006-10-10 10:40:00,33.8,33.89,33.76,33.83,71000.0,29.9348,30.0145,29.8993,29.9613,71000.0
2006-10-10 10:50:00,33.83,33.9,33.77,33.82,32000.0,29.9613,30.0233,29.9082,29.9525,32000.0
2006-10-10 11:00:00,33.81,33.85,33.76,33.8,55900.0,29.9436,29.9791,29.8993,29.9348,55900.0
2006-10-10 11:10:00,33.81,33.88,33.75,33.84,45400.0,29.9436,30.0056,29.8905,29.9702,45400.0
2006-10-10 11:20:00,33.84,33.96,33.84,33.93,74800.0,29.9702,30.0765,29.9702,30.0499,74800.0
2006-10-10 11:30:00,33.92,33.96,33.89,33.9,36400.0,30.041,30.0765,30.0145,30.0233,36400.0
2006-10-10 11:40:00,33.9,33.91,33.85,33.85,38200.0,30.0233,30.0322,29.9791,29.9791,38200.0
2006-10-10 11:50:00,33.85,33.88,33.82,33.84,32900.0,29.9791,30.0056,29.9525,29.9702,32900.0
2006-10-10 12:00:00,33.84,33.91,33.82,33.91,65600.0,29.9702,30.0322,29.9525,30.0322,65600.0
2006-10-10 12:10:00,33.91,33.94,33.84,33.88,69000.0,30.0322,30.0588,29.9702,30.0056,69000.0
2006-10-10 12:20:00,33.87,33.9,33.84,33.85,94200.0,29.9968,30.0233,29.9702,29.9791,94200.0
2006-10-10 12:30:00,33.84,33.86,33.8,33.82,88200.0,29.9702,29.9879,29.9348,29.9525,88200.0
2006-10-10 12:40:00,33.82,33.88,33.81,33.82,45900.0,29.9525,30.0056,29.9436,29.9525,45900.0
2006-10-10 12:50:00,33.82,33.88,33.8,33.83,59500.0,29.9525,30.0056,29.9348,29.9613,59500.0
2006-10-10 13:00:00,33.82,33.83,33.8,33.81,29000.0,29.9525,29.9613,29.9348,29.9436,29000.0
2006-10-10 13:10:00,33.81,33.84,33.8,33.8,57100.0,29.9436,29.9702,29.9348,29.9348,57100.0
2006-10-10 13:20:00,33.8,33.81,33.77,33.77,67600.0,29.9348,29.9436,29.9082,29.9082,67600.0
2006-10-10 13:30:00,33.78,33.87,33.75,33.79,68400.0,29.9171,29.9968,29.8905,29.9259,68400.0
2006-10-10 13:40:00,33.8,33.81,33.76,33.78,67000.0,29.9348,29.9436,29.8993,29.9171,67000.0
2006-10-10 13:50:00,33.78,33.82,33.77,33.77,197300.0,29.9171,29.9525,29.9082,29.9082,197300.0
2006-10-10 14:00:00,33.77,33.83,33.77,33.79,51800.0,29.9082,29.9613,29.9082,29.9259,51800.0
2006-10-10 14:10:00,33.79,33.85,33.79,33.81,31000.0,29.9259,29.9791,29.9259,29.9436,31000.0
2006-10-10 14:20:00,33.82,33.86,33.79,33.8,34500.0,29.9525,29.9879,29.9259,29.9348,34500.0
2006-10-10 14:30:00,33.79,33.86,33.78,33.78,62400.0,29.9259,29.9879,29.9171,29.9171,62400.0
2006-10-10 14:40:00,33.78,33.94,33.78,33.85,83900.0,29.9171,30.0588,29.9171,29.9791,83900.0
2006-10-10 14:50:00,33.86,33.9,33.82,33.82,55300.0,29.9879,30.0233,29.9525,29.9525,55300.0
2006-10-10 15:00:00,33.82,33.86,33.82,33.84,68800.0,29.9525,29.9879,29.9525,29.9702,68800.0
2006-10-10 15:10:00,33.84,33.85,33.78,33.8,126500.0,29.9702,29.9791,29.9171,29.9348,126500.0
2006-10-10 15:20:00,33.8,33.84,33.78,33.83,72000.0,29.9348,29.9702,29.9171,29.9613,72000.0
2006-10-10 15:30:00,33.84,33.88,33.8,33.87,98700.0,29.9702,30.0056,29.9348,29.9968,98700.0
2006-10-10 15:40:00,33.87,33.97,33.82,33.93,83000.0,29.9968,30.0853,29.9525,30.0499,83000.0
2006-10-10 15:50:00,33.94,33.94,33.84,33.92,137400.0,30.0588,30.0588,29.9702,30.041,137400.0
2006-10-11 09:30:00,34.04,34.06,33.85,33.95,65100.0,30.1473,30.165,29.9791,30.0676,65100.0
2006-10-11 09:40:00,33.97,34.08,33.93,34.04,35700.0,30.0853,30.1828,30.0499,30.1473,35700.0
2006-10-11 09:50:00,34.05,34.23,34.05,34.23,50400.0,30.1562,30.3156,30.1562,30.3156,50400.0
2006-10-11 10:00:00,34.24,34.29,34.17,34.28,110000.0,30.3245,30.3687,30.2625,30.3599,110000.0
2006-10-11 10:10:00,34.28,34.29,34.2,34.25,57000.0,30.3599,30.3687,30.289,30.3333,57000.0
2006-10-11 10:20:00,34.26,34.29,34.15,34.16,48700.0,30.3422,30.3687,30.2447,30.2536,48700.0
2006-10-11 10:30:00,34.16,34.33,34.15,34.24,68000.0,30.2536,30.4042,30.2447,30.3245,68000.0
2006-10-11 10:40:00,34.23,34.24,34.11,34.16,65800.0,30.3156,30.3245,30.2093,30.2536,65800.0
2006-10-11 10:50:00,34.16,34.25,34.14,34.19,96700.0,30.2536,30.3333,30.2359,30.2802,96700.0
2006-10-11 11:00:00,34.19,34.23,34.17,34.19,72200.0,30.2802,30.3156,30.2625,30.2802,72200.0
2006-10-11 11:10:00,34.19,34.23,34.18,34.2,29100.0,30.2802,30.3156,30.2713,30.289,29100.0
2006-10-11 11:20:00,34.2,34.28,34.2,34.26,42800.0,30.289,30.3599,30.289,30.3422,42800.0
2006-10-11 11:30:00,34.26,34.42,34.25,34.41,62900.0,30.3422,30.4839,30.3333,30.475,62900.0
2006-10-11 11:40:00,34.41,34.45,34.33,34.4,58000.0,30.475,30.5104,30.4042,30.4662,58000.0
2006-10-11 11:50:00,34.4,34.44,34.37,34.37,23100.0,30.4662,30.5016,30.4396,30.4396,23100.0
2006-10-11 12:00:00,34.38,34.41,34.33,34.33,38600.0,30.4484,30.475,30.4042,30.4042,38600.0
2006-10-11 12:10:00,34.33,34.36,34.3,34.3,48000.0,30.4042,30.4307,30.3776,30.3776,48000.0
2006-10-11 12:20:00,34.3,34.32,34.3,34.32,49400.0,30.3776,30.3953,30.3776,30.3953,49400.0
2006-10-11 12:30:00,34.3,34.34,34.3,34.31,25000.0,30.3776,30.413,30.3776,30.3864,25000.0
2006-10-11 12:40:00,34.31,34.34,34.29,34.32,30100.0,30.3864,30.413,30.3687,30.3953,30100.0
2006-10-11 12:50:00,34.33,34.37,34.29,34.3,27900.0,30.4042,30.4396,30.3687,30.3776,27900.0
2006-10-11 13:00:00,34.31,34.32,34.3,34.3,39800.0,30.3864,30.3953,30.3776,30.3776,39800.0
2006-10-11 13:10:00,34.31,34.33,34.25,34.26,32700.0,30.3864,30.4042,30.3333,30.3422,32700.0
2006-10-11 13:20:00,34.26,34.28,34.25,34.27,28000.0,30.3422,30.3599,30.3333,30.351,28000.0
2006-10-11 13:30:00,34.27,34.33,34.27,34.3,40400.0,30.351,30.4042,30.351,30.3776,40400.0
2006-10-11 13:40:00,34.3,34.32,34.29,34.31,23200.0,30.3776,30.3953,30.3687,30.3864,23200.0
2006-10-11 13:50:00,34.31,34.31,34.27,34.28,90600.0,30.3864,30.3864,30.351,30.3599,90600.0
2006-10-11 14:00:00,34.29,34.31,34.25,34.31,108800.0,30.3687,30.3864,30.3333,30.3864,108800.0
2006-10-11 14:10:00,34.31,34.34,34.22,34.22,67100.0,30.3864,30.413,30.3067,30.3067,67100.0
2006-10-11 14:20:00,34.22,34.31,34.22,34.28,89900.0,30.3067,30.3864,30.3067,30.3599,89900.0
2006-10-11 14:30:00,34.27,34.28,34.19,34.19,127500.0,30.351,30.3599,30.2802,30.2802,127500.0
2006-10-11 14:40:00,34.19,34.27,34.18,34.2,81100.0,30.2802,30.351,30.2713,30.289,81100.0
2006-10-11 14:50:00,34.2,34.23,34.09,34.15,128400.0,30.289,30.3156,30.1916,30.2447,128400.0
2006-10-11 15:00:00,34.14,34.16,34.05,34.15,134700.0,30.2359,30.2536,30.1562,30.2447,134700.0
2006-10-11 15:10:00,34.16,34.28,34.14,34.2,80000.0,30.2536,30.3599,30.2359,30.289,80000.0
2006-10-11 15:20:00,34.21,34.21,34.12,34.13,75700.0,30.2979,30.2979,30.2182,30.227,75700.0
2006-10-11 15:30:00,34.13,34.27,34.13,34.2,93500.0,30.227,30.351,30.227,30.289,93500.0
2006-10-11 15:40:00,34.21,34.21,34.1,34.18,131400.0,30.2979,30.2979,30.2005,30.2713,131400.0
2006-10-11 15:50:00,34.17,34.26,34.17,34.18,129000.0,30.2625,30.3422,30.2625,30.2713,129000.0
2006-10-12 09:30:00,34.5,34.54,34.3,34.31,76200.0,30.5547,30.5901,30.3776,30.3864,76200.0
2006-10-12 09:40:00,34.3,34.34,34.3,34.31,48500.0,30.3776,30.413,30.3776,30.3864,48500.0
2006-10-12 09:50:00,34.32,34.35,34.3,34.31,35600.0,30.3953,30.4219,30.3776,30.3864,35600.0
2006-10-12 10:00:00,34.3,34.32,34.25,34.25,59500.0,30.3776,30.3953,30.3333,30.3333,59500.0
2006-10-12 10:10:00,34.27,34.34,34.26,34.3,59400.0,30.351,30.413,30.3422,30.3776,59400.0
2006-10-12 10:20:00,34.3,34.33,34.3,34.32,32300.0,30.3776,30.4042,30.3776,30.3953,32300.0
2006-10-12 10:30:00,34.32,34.35,34.3,34.32,45900.0,30.3953,30.4219,30.3776,30.3953,45900.0
2006-10-12 10:40:00,34.32,34.37,34.3,34.36,53100.0,30.3953,30.4396,30.3776,30.4307,53100.0
2006-10-12 10:50:00,34.37,34.38,34.35,34.36,30900.0,30.4396,30.4484,30.4219,30.4307,30900.0
2006-10-12 11:00:00,34.37,34.4,34.32,34.34,51300.0,30.4396,30.4662,30.3953,30.413,51300.0
2006-10-12 11:10:00,34.33,34.4,34.32,34.4,26000.0,30.4042,30.4662,30.3953,30.4662,26000.0
2006-10-12 11:20:00,34.4,34.42,34.35,34.41,30700.0,30.4662,30.4839,30.4219,30.475,30700.0
2006-10-12 11:30:00,34.42,34.43,34.35,34.38,21300.0,30.4839,30.4927,30.4219,30.4484,21300.0
2006-10-12 11:40:00,34.39,34.39,34.35,34.36,19800.0,30.4573,30.4573,30.4219,30.4307,19800.0
2006-10-12 11:50:00,34.36,34.38,34.35,34.35,27800.0,30.4307,30.4484,30.4219,30.4219,27800.0
2006-10-12 12:00:00,34.35,34.37,34.35,34.35,34800.0,30.4219,30.4396,30.4219,30.4219,34800.0
2006-10-12 12:10:00,34.35,34.39,34.32,34.33,34800.0,30.4219,30.4573,30.3953,30.4042,34800.0
2006-10-12 12:20:00,34.32,34.36,34.32,34.34,45200.0,30.3953,30.4307,30.3953,30.413,45200.0
2006-10-12 12:30:00,34.33,34.35,34.33,34.34,12600.0,30.4042,30.4219,30.4042,30.413,12600.0
2006-10-12 12:40:00,34.33,34.38,34.33,34.33,38500.0,30.4042,30.4484,30.4042,30.4042,38500.0
2006-10-12 12:50:00,34.34,34.34,34.32,34.34,17500.0,30.413,30.413,30.3953,30.413,17500.0
2006-10-12 13:00:00,34.33,34.35,34.33,34.33,17400.0,30.4042,30.4219,30.4042,30.4042,17400.0
2006-10-12 13:10:00,34.33,34.34,34.3,34.3,42000.0,30.4042,30.413,30.3776,30.3776,42000.0
2006-10-12 13:20:00,34.31,34.32,34.3,34.32,18900.0,30.3864,30.3953,30.3776,30.3953,18900.0
2006-10-12 13:30:00,34.32,34.33,34.3,34.32,22500.0,30.3953,30.4042,30.3776,30.3953,22500.0
2006-10-12 13:40:00,34.32,34.33,34.32,34.32,23700.0,30.3953,30.4042,30.3953,30.3953,23700.0
2006-10-12 13:50:00,34.33,34.4,34.32,34.36,25700.0,30.4042,30.4662,30.3953,30.4307,25700.0
2006-10-12 14:00:00,34.36,34.43,34.33,34.42,39900.0,30.4307,30.4927,30.4042,30.4839,39900.0
2006-10-12 14:10:00,34.41,34.57,34.41,34.52,73100.0,30.475,30.6167,30.475,30.5724,73100.0
2006-10-12 14:20:00,34.53,34.64,34.51,34.61,54600.0,30.5813,30.6787,30.5636,30.6521,54600.0
2006-10-12 14:30:00,34.61,34.61,34.45,34.6,43200.0,30.6521,30.6521,30.5104,30.6433,43200.0
2006-10-12 14:40:00,34.59,34.6,34.5,34.55,39500.0,30.6344,30.6433,30.5547,30.599,39500.0
2006-10-12 14:50:00,34.55,34.6,34.55,34.6,46300.0,30.599,30.6433,30.599,30.6433,46300.0
2006-10-12 15:00:00,34.6,34.69,34.59,34.67,40700.0,30.6433,30.723,30.6344,30.7053,40700.0
2006-10-12 15:10:00,34.68,34.88,34.66,34.85,110900.0,30.7141,30.8913,30.6964,30.8647,110900.0
2006-10-12 15:20:00,34.85,34.99,34.81,34.94,134500.0,30.8647,30.9887,30.8293,30.9444,134500.0
2006-10-12 15:30:00,34.94,34.99,34.9,34.94,100800.0,30.9444,30.9887,30.909,30.9444,100800.0
2006-10-12 15:40:00,34.94,35.0,34.87,34.99,204200.0,30.9444,30.9975,30.8824,30.9887,204200.0
2006-10-12 15:50:00,35.0,35.1,34.97,35.1,325900.0,30.9975,31.0861,30.971,31.0861,325900.0
2006-10-13 09:30:00,34.83,35.16,34.83,35.15,167400.0,30.847,31.1392,30.847,31.1304,167400.0
2006-10-13 09:40:00,35.14,35.22,35.12,35.21,29000.0,31.1215,31.1924,31.1038,31.1835,29000.0
2006-10-13 09:50:00,35.2,35.37,35.17,35.19,50700.0,31.1747,31.3252,31.1481,31.1658,50700.0
2006-10-13 10:00:00,35.19,35.36,35.19,35.3,121800.0,31.1658,31.3164,31.1658,31.2632,121800.0
2006-10-13 10:10:00,35.36,35.38,35.3,35.3,66400.0,31.3164,31.3341,31.2632,31.2632,66400.0
2006-10-13 10:20:00,35.32,35.37,35.27,35.28,80800.0,31.2809,31.3252,31.2367,31.2455,80800.0
2006-10-13 10:30:00,35.27,35.3,35.23,35.27,56200.0,31.2367,31.2632,31.2012,31.2367,56200.0
2006-10-13 10:40:00,35.27,35.33,35.22,35.31,52400.0,31.2367,31.2898,31.1924,31.2721,52400.0
2006-10-13 10:50:00,35.31,35.46,35.31,35.42,95200.0,31.2721,31.4049,31.2721,31.3695,95200.0
2006-10-13 11:00:00,35.42,35.42,35.37,35.38,141600.0,31.3695,31.3695,31.3252,31.3341,141600.0
2006-10-13 11:10:00,35.39,35.43,35.36,35.39,35900.0,31.3429,31.3784,31.3164,31.3429,35900.0
2006-10-13 11:20:00,35.4,35.4,35.3,35.32,54600.0,31.3518,31.3518,31.2632,31.2809,54600.0
2006-10-13 11:30:00,35.33,35.39,35.32,35.39,32000.0,31.2898,31.3429,31.2809,31.3429,32000.0
2006-10-13 11:40:00,35.38,35.39,35.35,35.35,30100.0,31.3341,31.3429,31.3075,31.3075,30100.0
2006-10-13 11:50:00,35.36,35.36,35.33,35.33,22400.0,31.3164,31.3164,31.2898,31.2898,22400.0
2006-10-13 12:00:00,35.34,35.34,35.2,35.21,33300.0,31.2987,31.2987,31.1747,31.1835,33300.0
2006-10-13 12:10:00,35.2,35.26,35.18,35.25,76900.0,31.1747,31.2278,31.157,31.219,76900.0
2006-10-13 12:20:00,35.25,35.28,35.23,35.25,34300.0,31.219,31.2455,31.2012,31.219,34300.0
2006-10-13 12:30:00,35.24,35.3,35.24,35.3,35600.0,31.2101,31.2632,31.2101,31.2632,35600.0
2006-10-13 12:40:00,35.3,35.32,35.28,35.31,16600.0,31.2632,31.2809,31.2455,31.2721,16600.0
2006-10-13 12:50:00,35.3,35.34,35.26,35.3,22200.0,31.2632,31.2987,31.2278,31.2632,22200.0
2006-10-13 13:00:00,35.3,35.3,35.28,35.29,19900.0,31.2632,31.2632,31.2455,31.2544,19900.0
2006-10-13 13:10:00,35.3,35.34,35.29,35.33,49300.0,31.2632,31.2987,31.2544,31.2898,49300.0
2006-10-13 13:20:00,35.33,35.47,35.32,35.43,64600.0,31.2898,31.4138,31.2809,31.3784,64600.0
2006-10-13 13:30:00,35.43,35.44,35.39,35.42,17800.0,31.3784,31.3872,31.3429,31.3695,17800.0
2006-10-13 13:40:00,35.41,35.45,35.4,35.44,35100.0,31.3607,31.3961,31.3518,31.3872,35100.0
2006-10-13 13:50:00,35.45,35.45,35.35,35.45,33300.0,31.3961,31.3961,31.3075,31.3961,33300.0
2006-10-13 14:00:00,35.43,35.45,35.37,35.42,35200.0,31.3784,31.3961,31.3252,31.3695,35200.0
2006-10-13 14:10:00,35.41,35.42,35.36,35.36,17700.0,31.3607,31.3695,31.3164,31.3164,17700.0
2006-10-13 14:20:00,35.36,35.39,35.36,35.37,20100.0,31.3164,31.3429,31.3164,31.3252,20100.0
2006-10-13 14:30:00,35.37,35.38,35.32,35.33,27800.0,31.3252,31.3341,31.2809,31.2898,27800.0
2006-10-13 14:40:00,35.33,35.35,35.27,35.3,19900.0,31.2898,31.3075,31.2367,31.2632,19900.0
2006-10-13 14:50:00,35.29,35.31,35.24,35.29,37100.0,31.2544,31.2721,31.2101,31.2544,37100.0
2006-10-13 15:00:00,35.3,35.39,35.28,35.38,40800.0,31.2632,31.3429,31.2455,31.3341,40800.0
2006-10-13 15:10:00,35.37,35.4,35.29,35.29,30300.0,31.3252,31.3518,31.2544,31.2544,30300.0
2006-10-13 15:20:00,35.29,35.33,35.27,35.28,28500.0,31.2544,31.2898,31.2367,31.2455,28500.0
2006-10-13 15:30:00,35.28,35.29,35.23,35.26,79700.0,31.2455,31.2544,31.2012,31.2278,79700.0
2006-10-13 15:40:00,35.26,35.31,35.18,35.28,115000.0,31.2278,31.2721,31.157,31.2455,115000.0
2006-10-13 15:50:00,35.28,35.34,35.21,35.34,184100.0,31.2455,31.2987,31.1835,31.2987,184100.0
2006-10-16 09:30:00,35.35,35.37,35.14,35.16,128700.0,31.3075,31.3252,31.1215,31.1392,128700.0
2006-10-16 09:40:00,35.16,35.17,35.1,35.15,71000.0,31.1392,31.1481,31.0861,31.1304,71000.0
2006-10-16 09:50:00,35.15,35.24,35.13,35.19,99500.0,31.1304,31.2101,31.1127,31.1658,99500.0
2006-10-16 10:00:00,35.16,35.25,35.11,35.15,128000.0,31.1392,31.219,31.095,31.1304,128000.0
2006-10-16 10:10:00,35.16,35.3,35.09,35.19,54100.0,31.1392,31.2632,31.0773,31.1658,54100.0
2006-10-16 10:20:00,35.21,35.27,35.16,35.2,24500.0,31.1835,31.2367,31.1392,31.1747,24500.0
2006-10-16 10:30:00,35.2,35.3,35.16,35.24,59500.0,31.1747,31.2632,31.1392,31.2101,59500.0
2006-10-16 10:40:00,35.26,35.27,35.19,35.23,50400.0,31.2278,31.2367,31.1658,31.2012,50400.0
2006-10-16 10:50:00,35.21,35.3,35.21,35.27,25800.0,31.1835,31.2632,31.1835,31.2367,25800.0
2006-10-16 11:00:00,35.27,35.3,35.25,35.27,28000.0,31.2367,31.2632,31.219,31.2367,28000.0
2006-10-16 11:10:00,35.29,35.34,35.25,35.32,36300.0,31.2544,31.2987,31.219,31.2809,36300.0
2006-10-16 11:20:00,35.32,35.34,35.31,35.33,28600.0,31.2809,31.2987,31.2721,31.2898,28600.0
2006-10-16 11:30:00,35.34,35.39,35.33,35.37,25200.0,31.2987,31.3429,31.2898,31.3252,25200.0
2006-10-16 11:40:00,35.37,35.4,35.37,35.39,28100.0,31.3252,31.3518,31.3252,31.3429,28100.0
2006-10-16 11:50:00,35.39,35.45,35.39,35.4,34200.0,31.3429,31.3961,31.3429,31.3518,34200.0
2006-10-16 12:00:00,35.4,35.42,35.39,35.41,33700.0,31.3518,31.3695,31.3429,31.3607,33700.0
2006-10-16 12:10:00,35.41,35.41,35.35,35.38,46700.0,31.3607,31.3607,31.3075,31.3341,46700.0
2006-10-16 12:20:00,35.38,35.39,35.33,35.36,14900.0,31.3341,31.3429,31.2898,31.3164,14900.0
2006-10-16 12:30:00,35.36,35.39,35.33,35.36,14800.0,31.3164,31.3429,31.2898,31.3164,14800.0
2006-10-16 12:40:00,35.37,35.41,35.37,35.4,14900.0,31.3252,31.3607,31.3252,31.3518,14900.0
2006-10-16 12:50:00,35.41,35.47,35.4,35.46,22700.0,31.3607,31.4138,31.3518,31.4049,22700.0
2006-10-16 13:00:00,35.46,35.53,35.46,35.5,62800.0,31.4049,31.4669,31.4049,31.4404,62800.0
2006-10-16 13:10:00,35.5,35.55,35.5,35.52,51100.0,31.4404,31.4846,31.4404,31.4581,51100.0
2006-10-16 13:20:00,35.52,35.52,35.5,35.52,17000.0,31.4581,31.4581,31.4404,31.4581,17000.0
2006-10-16 13:30:00,35.52,35.55,35.5,35.5,21600.0,31.4581,31.4846,31.4404,31.4404,21600.0
2006-10-16 13:40:00,35.5,35.59,35.5,35.59,32500.0,31.4404,31.5201,31.4404,31.5201,32500.0
2006-10-16 13:50:00,35.58,35.67,35.58,35.62,29100.0,31.5112,31.5909,31.5112,31.5466,29100.0
2006-10-16 14:00:00,35.62,35.63,35.49,35.5,28600.0,31.5466,31.5555,31.4315,31.4404,28600.0
2006-10-16 14:10:00,35.49,35.51,35.39,35.39,22500.0,31.4315,31.4492,31.3429,31.3429,22500.0
2006-10-16 14:20:00,35.38,35.4,35.33,35.35,29400.0,31.3341,31.3518,31.2898,31.3075,29400.0
2006-10-16 14:30:00,35.33,35.35,35.31,35.34,16700.0,31.2898,31.3075,31.2721,31.2987,16700.0
2006-10-16 14:40:00,35.34,35.36,35.31,35.32,30300.0,31.2987,31.3164,31.2721,31.2809,30300.0
2006-10-16 14:50:00,35.32,35.35,35.29,35.34,121000.0,31.2809,31.3075,31.2544,31.2987,121000.0
2006-10-16 15:00:00,35.34,35.42,35.34,35.35,23000.0,31.2987,31.3695,31.2987,31.3075,23000.0
2006-10-16 15:10:00,35.35,35.38,35.31,35.34,21700.0,31.3075,31.3341,31.2721,31.2987,21700.0
2006-10-16 15:20:00,35.34,35.36,35.3,35.33,28000.0,31.2987,31.3164,31.2632,31.2898,28000.0
2006-10-16 15:30:00,35.31,35.33,35.31,35.32,20600.0,31.2721,31.2898,31.2721,31.2809,20600.0
2006-10-16 15:40:00,35.33,35.36,35.28,35.35,57400.0,31.2898,31.3164,31.2455,31.3075,57400.0
2006-10-16 15:50:00,35.35,35.36,35.25,35.27,67300.0,31.3075,31.3164,31.219,31.2367,67300.0
2006-10-17 09:30:00,35.38,35.47,34.98,35.17,75300.0,31.3341,31.4138,30.9798,31.1481,75300.0
2006-10-17 09:40:00,35.17,35.3,35.1,35.17,38600.0,31.1481,31.2632,31.0861,31.1481,38600.0
2006-10-17 09:50:00,35.14,35.25,35.04,35.22,27600.0,31.1215,31.219,31.033,31.1924,27600.0
2006-10-17 10:00:00,35.22,35.22,35.11,35.11,19000.0,31.1924,31.1924,31.095,31.095,19000.0
2006-10-17 10:10:00,35.12,35.28,35.04,35.25,255700.0,31.1038,31.2455,31.033,31.219,255700.0
2006-10-17 10:20:00,35.23,35.26,35.15,35.21,27800.0,31.2012,31.2278,31.1304,31.1835,27800.0
2006-10-17 10:30:00,35.2,35.2,35.12,35.16,23900.0,31.1747,31.1747,31.1038,31.1392,23900.0
2006-10-17 10:40:00,35.16,35.2,35.14,35.15,19900.0,31.1392,31.1747,31.1215,31.1304,19900.0
2006-10-17 10:50:00,35.15,35.18,35.1,35.18,14800.0,31.1304,31.157,31.0861,31.157,14800.0
2006-10-17 11:00:00,35.17,35.19,35.1,35.18,23400.0,31.1481,31.1658,31.0861,31.157,23400.0
2006-10-17 11:10:00,35.16,35.19,35.13,35.14,18600.0,31.1392,31.1658,31.1127,31.1215,18600.0
2006-10-17 11:20:00,35.13,35.17,35.1,35.11,14000.0,31.1127,31.1481,31.0861,31.095,14000.0
2006-10-17 11:30:00,35.12,35.17,35.1,35.14,28300.0,31.1038,31.1481,31.0861,31.1215,28300.0
2006-10-17 11:40:00,35.14,35.21,35.14,35.19,20800.0,31.1215,31.1835,31.1215,31.1658,20800.0
2006-10-17 11:50:00,35.2,35.2,35.04,35.06,28400.0,31.1747,31.1747,31.033,31.0507,28400.0
2006-10-17 12:00:00,35.07,35.1,35.03,35.1,17500.0,31.0595,31.0861,31.0241,31.0861,17500.0
2006-10-17 12:10:00,35.1,35.16,35.07,35.14,40000.0,31.0861,31.1392,31.0595,31.1215,40000.0
2006-10-17 12:20:00,35.19,35.24,35.12,35.24,26000.0,31.1658,31.2101,31.1038,31.2101,26000.0
2006-10-17 12:30:00,35.24,35.26,35.2,35.23,8900.0,31.2101,31.2278,31.1747,31.2012,8900.0
2006-10-17 12:40:00,35.23,35.24,35.17,35.2,9200.0,31.2012,31.2101,31.1481,31.1747,9200.0
2006-10-17 12:50:00,35.21,35.25,35.21,35.23,19700.0,31.1835,31.219,31.1835,31.2012,19700.0
2006-10-17 13:00:00,35.22,35.35,35.21,35.3,20200.0,31.1924,31.3075,31.1835,31.2632,20200.0
2006-10-17 13:10:00,35.29,35.34,35.25,35.26,7400.0,31.2544,31.2987,31.219,31.2278,7400.0
2006-10-17 13:20:00,35.24,35.26,35.16,35.22,20300.0,31.2101,31.2278,31.1392,31.1924,20300.0
2006-10-17 13:30:00,35.22,35.23,35.16,35.17,29000.0,31.1924,31.2012,31.1392,31.1481,29000.0
2006-10-17 13:40:00,35.18,35.25,35.18,35.25,14200.0,31.157,31.219,31.157,31.219,14200.0
2006-10-17 13:50:00,35.24,35.34,35.21,35.31,31300.0,31.2101,31.2987,31.1835,31.2721,31300.0
2006-10-17 14:00:00,35.31,35.35,35.27,35.35,36500.0,31.2721,31.3075,31.2367,31.3075,36500.0
2006-10-17 14:10:00,35.36,35.45,35.35,35.45,23800.0,31.3164,31.3961,31.3075,31.3961,23800.0
2006-10-17 14:20:00,35.45,35.45,35.32,35.38,33300.0,31.3961,31.3961,31.2809,31.3341,33300.0
2006-10-17 14:30:00,35.38,35.44,35.38,35.39,13500.0,31.3341,31.3872,31.3341,31.3429,13500.0
2006-10-17 14:40:00,35.39,35.45,35.38,35.4,18400.0,31.3429,31.3961,31.3341,31.3518,18400.0
2006-10-17 14:50:00,35.41,35.49,35.39,35.43,33100.0,31.3607,31.4315,31.3429,31.3784,33100.0
2006-10-17 15:00:00,35.41,35.52,35.4,35.49,37500.0,31.3607,31.4581,31.3518,31.4315,37500.0
2006-10-17 15:10:00,35.49,35.55,35.48,35.5,26600.0,31.4315,31.4846,31.4227,31.4404,26600.0
2006-10-17 15:20:00,35.51,35.56,35.46,35.55,43300.0,31.4492,31.4935,31.4049,31.4846,43300.0
2006-10-17 15:30:00,35.55,35.6,35.44,35.44,40600.0,31.4846,31.5289,31.3872,31.3872,40600.0
2006-10-17 15:40:00,35.45,35.52,35.37,35.38,55300.0,31.3961,31.4581,31.3252,31.3341,55300.0
2006-10-17 15:50:00,35.38,35.4,35.32,35.35,84200.0,31.3341,31.3518,31.2809,31.3075,84200.0
2006-10-18 09:30:00,35.76,35.94,35.66,35.9,214100.0,31.6706,31.83,31.5821,31.7946,214100.0
2006-10-18 09:40:00,35.92,35.93,35.77,35.82,105000.0,31.8123,31.8212,31.6795,31.7238,105000.0
2006-10-18 09:50:00,35.82,35.85,35.59,35.65,49400.0,31.7238,31.7503,31.5201,31.5732,49400.0
2006-10-18 10:00:00,35.65,35.82,35.64,35.81,54000.0,31.5732,31.7238,31.5644,31.7149,54000.0
2006-10-18 10:10:00,35.8,35.94,35.71,35.76,94700.0,31.7061,31.83,31.6264,31.6706,94700.0
2006-10-18 10:20:00,35.76,35.86,35.74,35.76,62600.0,31.6706,31.7592,31.6529,31.6706,62600.0
2006-10-18 10:30:00,35.76,35.81,35.7,35.74,47500.0,31.6706,31.7149,31.6175,31.6529,47500.0
2006-10-18 10:40:00,35.75,35.75,35.62,35.7,59400.0,31.6618,31.6618,31.5466,31.6175,59400.0
2006-10-18 10:50:00,35.71,35.78,35.71,35.76,33400.0,31.6264,31.6883,31.6264,31.6706,33400.0
2006-10-18 11:00:00,35.77,35.81,35.71,35.72,51300.0,31.6795,31.7149,31.6264,31.6352,51300.0
2006-10-18 11:10:00,35.71,35.76,35.7,35.72,37000.0,31.6264,31.6706,31.6175,31.6352,37000.0
2006-10-18 11:20:00,35.72,35.81,35.71,35.77,51400.0,31.6352,31.7149,31.6264,31.6795,51400.0
2006-10-18 11:30:00,35.77,35.79,35.71,35.71,46200.0,31.6795,31.6972,31.6264,31.6264,46200.0
2006-10-18 11:40:00,35.73,35.82,35.71,35.77,32500.0,31.6441,31.7238,31.6264,31.6795,32500.0
2006-10-18 11:50:00,35.77,35.81,35.75,35.77,37900.0,31.6795,31.7149,31.6618,31.6795,37900.0
2006-10-18 12:00:00,35.78,35.78,35.67,35.75,60700.0,31.6883,31.6883,31.5909,31.6618,60700.0
2006-10-18 12:10:00,35.75,35.8,35.74,35.78,82500.0,31.6618,31.7061,31.6529,31.6883,82500.0
2006-10-18 12:20:00,35.78,35.84,35.78,35.84,32600.0,31.6883,31.7415,31.6883,31.7415,32600.0
2006-10-18 12:30:00,35.86,35.86,35.8,35.81,6600.0,31.7592,31.7592,31.7061,31.7149,6600.0
2006-10-18 12:40:00,35.81,35.84,35.73,35.75,68400.0,31.7149,31.7415,31.6441,31.6618,68400.0
2006-10-18 12:50:00,35.74,35.77,35.72,35.76,13600.0,31.6529,31.6795,31.6352,31.6706,13600.0
2006-10-18 13:00:00,35.76,35.77,35.7,35.72,43800.0,31.6706,31.6795,31.6175,31.6352,43800.0
2006-10-18 13:10:00,35.73,35.82,35.72,35.75,63800.0,31.6441,31.7238,31.6352,31.6618,63800.0
2006-10-18 13:20:00,35.77,35.77,35.68,35.68,83800.0,31.6795,31.6795,31.5998,31.5998,83800.0
2006-10-18 13:30:00,35.68,35.76,35.65,35.75,47800.0,31.5998,31.6706,31.5732,31.6618,47800.0
2006-10-18 13:40:00,35.75,35.77,35.74,35.75,42200.0,31.6618,31.6795,31.6529,31.6618,42200.0
2006-10-18 13:50:00,35.75,35.85,35.71,35.85,99500.0,31.6618,31.7503,31.6264,31.7503,99500.0
2006-10-18 14:00:00,35.85,35.86,35.8,35.84,30700.0,31.7503,31.7592,31.7061,31.7415,30700.0
2006-10-18 14:10:00,35.83,35.85,35.79,35.84,28100.0,31.7326,31.7503,31.6972,31.7415,28100.0
2006-10-18 14:20:00,35.85,35.9,35.78,35.81,111800.0,31.7503,31.7946,31.6883,31.7149,111800.0
2006-10-18 14:30:00,35.82,35.85,35.76,35.8,75400.0,31.7238,31.7503,31.6706,31.7061,75400.0
2006-10-18 14:40:00,35.8,35.87,35.8,35.81,76800.0,31.7061,31.7681,31.7061,31.7149,76800.0
2006-10-18 14:50:00,35.81,35.84,35.77,35.84,36000.0,31.7149,31.7415,31.6795,31.7415,36000.0
2006-10-18 15:00:00,35.85,35.88,35.83,35.88,73200.0,31.7503,31.7769,31.7326,31.7769,73200.0
2006-10-18 15:10:00,35.88,35.98,35.87,35.89,114600.0,31.7769,31.8655,31.7681,31.7858,114600.0
2006-10-18 15:20:00,35.88,35.95,35.8,35.87,145500.0,31.7769,31.8389,31.7061,31.7681,145500.0
2006-10-18 15:30:00,35.85,35.9,35.75,35.75,136000.0,31.7503,31.7946,31.6618,31.6618,136000.0
2006-10-18 15:40:00,35.75,35.82,35.74,35.8,246400.0,31.6618,31.7238,31.6529,31.7061,246400.0
2006-10-18 15:50:00,35.79,35.81,35.71,35.79,99800.0,31.6972,31.7149,31.6264,31.6972,99800.0
2006-10-19 09:30:00,35.4,35.74,35.37,35.5,88600.0,31.3518,31.6529,31.3252,31.4404,88600.0
2006-10-19 09:40:00,35.51,35.56,35.4,35.45,34500.0,31.4492,31.4935,31.3518,31.3961,34500.0
2006-10-19 09:50:00,35.43,35.68,35.41,35.58,46400.0,31.3784,31.5998,31.3607,31.5112,46400.0
2006-10-19 10:00:00,35.56,35.76,35.46,35.56,91100.0,31.4935,31.6706,31.4049,31.4935,91100.0
2006-10-19 10:10:00,35.57,35.67,35.35,35.36,130000.0,31.5024,31.5909,31.3075,31.3164,130000.0
2006-10-19 10:20:00,35.36,35.48,35.35,35.44,44000.0,31.3164,31.4227,31.3075,31.3872,44000.0
2006-10-19 10:30:00,35.46,35.54,35.45,35.52,37300.0,31.4049,31.4758,31.3961,31.4581,37300.0
2006-10-19 10:40:00,35.53,35.57,35.44,35.5,51700.0,31.4669,31.5024,31.3872,31.4404,51700.0
2006-10-19 10:50:00,35.5,35.5,35.44,35.48,23200.0,31.4404,31.4404,31.3872,31.4227,23200.0
2006-10-19 11:00:00,35.48,35.49,35.37,35.37,32600.0,31.4227,31.4315,31.3252,31.3252,32600.0
2006-10-19 11:10:00,35.38,35.4,35.28,35.29,38700.0,31.3341,31.3518,31.2455,31.2544,38700.0
2006-10-19 11:20:00,35.3,35.41,35.24,35.41,34700.0,31.2632,31.3607,31.2101,31.3607,34700.0
2006-10-19 11:30:00,35.41,35.41,35.34,35.36,22700.0,31.3607,31.3607,31.2987,31.3164,22700.0
2006-10-19 11:40:00,35.35,35.46,35.31,35.4,37200.0,31.3075,31.4049,31.2721,31.3518,37200.0
2006-10-19 11:50:00,35.42,35.5,35.4,35.5,25300.0,31.3695,31.4404,31.3518,31.4404,25300.0
2006-10-19 12:00:00,35.5,35.55,35.39,35.52,42700.0,31.4404,31.4846,31.3429,31.4581,42700.0
2006-10-19 12:10:00,35.53,35.61,35.52,35.55,24300.0,31.4669,31.5378,31.4581,31.4846,24300.0
2006-10-19 12:20:00,35.55,35.55,35.44,35.48,16600.0,31.4846,31.4846,31.3872,31.4227,16600.0
2006-10-19 12:30:00,35.48,35.5,35.43,35.5,15500.0,31.4227,31.4404,31.3784,31.4404,15500.0
2006-10-19 12:40:00,35.5,35.5,35.37,35.38,20900.0,31.4404,31.4404,31.3252,31.3341,20900.0
2006-10-19 12:50:00,35.36,35.41,35.24,35.39,28000.0,31.3164,31.3607,31.2101,31.3429,28000.0
2006-10-19 13:00:00,35.39,35.42,35.3,35.32,18700.0,31.3429,31.3695,31.2632,31.2809,18700.0
2006-10-19 13:10:00,35.34,35.47,35.34,35.47,14900.0,31.2987,31.4138,31.2987,31.4138,14900.0
2006-10-19 13:20:00,35.48,35.52,35.46,35.5,31600.0,31.4227,31.4581,31.4049,31.4404,31600.0
2006-10-19 13:30:00,35.49,35.49,35.41,35.43,19600.0,31.4315,31.4315,31.3607,31.3784,19600.0
2006-10-19 13:40:00,35.43,35.46,35.37,35.44,35200.0,31.3784,31.4049,31.3252,31.3872,35200.0
2006-10-19 13:50:00,35.43,35.45,35.33,35.42,32800.0,31.3784,31.3961,31.2898,31.3695,32800.0
2006-10-19 14:00:00,35.42,35.42,35.32,35.37,42000.0,31.3695,31.3695,31.2809,31.3252,42000.0
2006-10-19 14:10:00,35.37,35.41,35.35,35.4,72700.0,31.3252,31.3607,31.3075,31.3518,72700.0
2006-10-19 14:20:00,35.4,35.49,35.35,35.48,37700.0,31.3518,31.4315,31.3075,31.4227,37700.0
2006-10-19 14:30:00,35.47,35.5,35.39,35.42,42300.0,31.4138,31.4404,31.3429,31.3695,42300.0
2006-10-19 14:40:00,35.42,35.42,35.27,35.27,55800.0,31.3695,31.3695,31.2367,31.2367,55800.0
2006-10-19 14:50:00,35.28,35.35,35.25,35.35,56400.0,31.2455,31.3075,31.219,31.3075,56400.0
2006-10-19 15:00:00,35.34,35.39,35.21,35.24,62400.0,31.2987,31.3429,31.1835,31.2101,62400.0
2006-10-19 15:10:00,35.24,35.25,35.2,35.21,47000.0,31.2101,31.219,31.1747,31.1835,47000.0
2006-10-19 15:20:00,35.21,35.26,35.2,35.21,48600.0,31.1835,31.2278,31.1747,31.1835,48600.0
2006-10-19 15:30:00,35.21,35.31,35.18,35.3,114600.0,31.1835,31.2721,31.157,31.2632,114600.0
2006-10-19 15:40:00,35.3,35.48,35.29,35.47,110100.0,31.2632,31.4227,31.2544,31.4138,110100.0
2006-10-19 15:50:00,35.47,35.49,35.4,35.43,141600.0,31.4138,31.4315,31.3518,31.3784,141600.0
2006-10-20 09:30:00,35.73,35.74,35.31,35.49,903100.0,31.6441,31.6529,31.2721,31.4315,903100.0
2006-10-20 09:40:00,35.49,35.5,35.2,35.3,50200.0,31.4315,31.4404,31.1747,31.2632,50200.0
2006-10-20 09:50:00,35.3,35.38,35.14,35.23,65600.0,31.2632,31.3341,31.1215,31.2012,65600.0
2006-10-20 10:00:00,35.23,35.31,35.15,35.21,70600.0,31.2012,31.2721,31.1304,31.1835,70600.0
2006-10-20 10:10:00,35.19,35.19,35.15,35.18,25200.0,31.1658,31.1658,31.1304,31.157,25200.0
2006-10-20 10:20:00,35.18,35.34,35.18,35.32,46700.0,31.157,31.2987,31.157,31.2809,46700.0
2006-10-20 10:30:00,35.32,35.46,35.3,35.43,61000.0,31.2809,31.4049,31.2632,31.3784,61000.0
2006-10-20 10:40:00,35.43,35.44,35.31,35.33,74000.0,31.3784,31.3872,31.2721,31.2898,74000.0
2006-10-20 10:50:00,35.33,35.37,35.32,35.32,32700.0,31.2898,31.3252,31.2809,31.2809,32700.0
2006-10-20 11:00:00,35.33,35.35,35.25,35.26,70500.0,31.2898,31.3075,31.219,31.2278,70500.0
2006-10-20 11:10:00,35.26,35.3,35.24,35.29,105800.0,31.2278,31.2632,31.2101,31.2544,105800.0
2006-10-20 11:20:00,35.29,35.33,35.29,35.31,44000.0,31.2544,31.2898,31.2544,31.2721,44000.0
2006-10-20 11:30:00,35.31,35.39,35.31,35.37,43200.0,31.2721,31.3429,31.2721,31.3252,43200.0
2006-10-20 11:40:00,35.37,35.42,35.3,35.3,49400.0,31.3252,31.3695,31.2632,31.2632,49400.0
2006-10-20 11:50:00,35.3,35.36,35.3,35.34,34200.0,31.2632,31.3164,31.2632,31.2987,34200.0
2006-10-20 12:00:00,35.33,35.35,35.31,35.34,33500.0,31.2898,31.3075,31.2721,31.2987,33500.0
2006-10-20 12:10:00,35.35,35.36,35.34,35.35,37200.0,31.3075,31.3164,31.2987,31.3075,37200.0
2006-10-20 12:20:00,35.34,35.38,35.32,35.35,34400.0,31.2987,31.3341,31.2809,31.3075,34400.0
2006-10-20 12:30:00,35.35,35.37,35.35,35.36,40900.0,31.3075,31.3252,31.3075,31.3164,40900.0
2006-10-20 12:40:00,35.35,35.42,35.35,35.4,52200.0,31.3075,31.3695,31.3075,31.3518,52200.0
2006-10-20 12:50:00,35.4,35.41,35.39,35.4,18800.0,31.3518,31.3607,31.3429,31.3518,18800.0
2006-10-20 13:00:00,35.4,35.42,35.39,35.4,27100.0,31.3518,31.3695,31.3429,31.3518,27100.0
2006-10-20 13:10:00,35.4,35.42,35.39,35.42,61700.0,31.3518,31.3695,31.3429,31.3695,61700.0
2006-10-20 13:20:00,35.41,35.49,35.41,35.45,42000.0,31.3607,31.4315,31.3607,31.3961,42000.0
2006-10-20 13:30:00,35.45,35.48,35.42,35.44,52700.0,31.3961,31.4227,31.3695,31.3872,52700.0
2006-10-20 13:40:00,35.44,35.45,35.31,35.32,62300.0,31.3872,31.3961,31.2721,31.2809,62300.0
2006-10-20 13:50:00,35.31,35.32,35.18,35.2,36800.0,31.2721,31.2809,31.157,31.1747,36800.0
2006-10-20 14:00:00,35.2,35.31,35.19,35.31,35600.0,31.1747,31.2721,31.1658,31.2721,35600.0
2006-10-20 14:10:00,35.3,35.33,35.27,35.28,47800.0,31.2632,31.2898,31.2367,31.2455,47800.0
2006-10-20 14:20:00,35.28,35.33,35.22,35.22,31800.0,31.2455,31.2898,31.1924,31.1924,31800.0
2006-10-20 14:30:00,35.23,35.23,35.16,35.18,30200.0,31.2012,31.2012,31.1392,31.157,30200.0
2006-10-20 14:40:00,35.18,35.19,35.16,35.18,15700.0,31.157,31.1658,31.1392,31.157,15700.0
2006-10-20 14:50:00,35.17,35.28,35.17,35.25,54500.0,31.1481,31.2455,31.1481,31.219,54500.0
2006-10-20 15:00:00,35.24,35.26,35.19,35.19,45400.0,31.2101,31.2278,31.1658,31.1658,45400.0
2006-10-20 15:10:00,35.19,35.22,35.16,35.19,36200.0,31.1658,31.1924,31.1392,31.1658,36200.0
2006-10-20 15:20:00,35.18,35.23,35.17,35.22,34400.0,31.157,31.2012,31.1481,31.1924,34400.0
2006-10-20 15:30:00,35.23,35.26,35.17,35.2,56900.0,31.2012,31.2278,31.1481,31.1747,56900.0
2006-10-20 15:40:00,35.2,35.23,35.16,35.21,118000.0,31.1747,31.2012,31.1392,31.1835,118000.0
2006-10-20 15:50:00,35.22,35.27,35.2,35.27,189900.0,31.1924,31.2367,31.1747,31.2367,189900.0
2006-10-23 09:30:00,34.11,34.44,34.05,34.41,316500.0,30.2093,30.5016,30.1562,30.475,316500.0
2006-10-23 09:40:00,34.41,35.42,34.2,34.55,129600.0,30.475,31.3695,30.289,30.599,129600.0
2006-10-23 09:50:00,34.53,34.57,34.42,34.46,61500.0,30.5813,30.6167,30.4839,30.5193,61500.0
2006-10-23 10:00:00,34.47,34.88,34.43,34.83,128100.0,30.5282,30.8913,30.4927,30.847,128100.0
2006-10-23 10:10:00,34.83,34.91,34.65,34.79,142700.0,30.847,30.9178,30.6876,30.8116,142700.0
2006-10-23 10:20:00,34.83,34.97,34.71,34.96,96300.0,30.847,30.971,30.7407,30.9621,96300.0
2006-10-23 10:30:00,34.95,35.1,34.93,35.06,99100.0,30.9533,31.0861,30.9355,31.0507,99100.0
2006-10-23 10:40:00,35.06,35.06,34.92,34.95,79900.0,31.0507,31.0507,30.9267,30.9533,79900.0
2006-10-23 10:50:00,34.95,34.98,34.83,34.87,77100.0,30.9533,30.9798,30.847,30.8824,77100.0
2006-10-23 11:00:00,34.87,35.06,34.87,35.0,76500.0,30.8824,31.0507,30.8824,30.9975,76500.0
2006-10-23 11:10:00,35.0,35.14,34.96,35.07,77900.0,30.9975,31.1215,30.9621,31.0595,77900.0
2006-10-23 11:20:00,35.06,35.09,35.01,35.03,35100.0,31.0507,31.0773,31.0064,31.0241,35100.0
2006-10-23 11:30:00,35.04,35.11,35.04,35.07,53700.0,31.033,31.095,31.033,31.0595,53700.0
2006-10-23 11:40:00,35.07,35.11,35.01,35.09,38200.0,31.0595,31.095,31.0064,31.0773,38200.0
2006-10-23 11:50:00,35.1,35.1,35.02,35.05,111000.0,31.0861,31.0861,31.0153,31.0418,111000.0
2006-10-23 12:00:00,35.04,35.1,35.02,35.06,44100.0,31.033,31.0861,31.0153,31.0507,44100.0
2006-10-23 12:10:00,35.07,35.09,34.93,34.96,74100.0,31.0595,31.0773,30.9355,30.9621,74100.0
2006-10-23 12:20:00,34.96,35.02,34.96,34.99,36100.0,30.9621,31.0153,30.9621,30.9887,36100.0
2006-10-23 12:30:00,34.99,35.05,34.98,35.02,63700.0,30.9887,31.0418,30.9798,31.0153,63700.0
2006-10-23 12:40:00,35.02,35.02,34.92,34.93,48500.0,31.0153,31.0153,30.9267,30.9355,48500.0
2006-10-23 12:50:00,34.93,34.98,34.93,34.96,23400.0,30.9355,30.9798,30.9355,30.9621,23400.0
2006-10-23 13:00:00,34.97,34.98,34.95,34.97,31900.0,30.971,30.9798,30.9533,30.971,31900.0
2006-10-23 13:10:00,34.97,34.98,34.92,34.93,34100.0,30.971,30.9798,30.9267,30.9355,34100.0
2006-10-23 13:20:00,34.93,35.0,34.93,35.0,53500.0,30.9355,30.9975,30.9355,30.9975,53500.0
2006-10-23 13:30:00,34.99,35.0,34.94,34.97,33700.0,30.9887,30.9975,30.9444,30.971,33700.0
2006-10-23 13:40:00,34.98,34.98,34.93,34.97,41800.0,30.9798,30.9798,30.9355,30.971,41800.0
2006-10-23 13:50:00,34.95,34.98,34.88,34.96,31500.0,30.9533,30.9798,30.8913,30.9621,31500.0
2006-10-23 14:00:00,34.96,34.98,34.9,34.9,24000.0,30.9621,30.9798,30.909,30.909,24000.0
2006-10-23 14:10:00,34.91,34.96,34.83,34.87,35600.0,30.9178,30.9621,30.847,30.8824,35600.0
2006-10-23 14:20:00,34.86,34.87,34.8,34.82,34100.0,30.8736,30.8824,30.8204,30.8381,34100.0
2006-10-23 14:30:00,34.81,34.86,34.8,34.81,40200.0,30.8293,30.8736,30.8204,30.8293,40200.0
2006-10-23 14:40:00,34.82,34.86,34.8,34.84,56900.0,30.8381,30.8736,30.8204,30.8558,56900.0
2006-10-23 14:50:00,34.82,34.83,34.8,34.81,31400.0,30.8381,30.847,30.8204,30.8293,31400.0
2006-10-23 15:00:00,34.82,34.93,34.8,34.86,63600.0,30.8381,30.9355,30.8204,30.8736,63600.0
2006-10-23 15:10:00,34.86,34.87,34.82,34.83,63700.0,30.8736,30.8824,30.8381,30.847,63700.0
2006-10-23 15:20:00,34.83,34.89,34.82,34.85,56500.0,30.847,30.9001,30.8381,30.8647,56500.0
2006-10-23 15:30:00,34.85,34.89,34.85,34.89,34800.0,30.8647,30.9001,30.8647,30.9001,34800.0
2006-10-23 15:40:00,34.9,34.9,34.89,34.9,59500.0,30.909,30.909,30.9001,30.909,59500.0
2006-10-23 15:50:00,34.89,34.98,34.84,34.91,253700.0,30.9001,30.9798,30.8558,30.9178,253700.0
2006-10-24 09:30:00,34.89,34.98,34.72,34.79,142900.0,30.9001,30.9798,30.7496,30.8116,142900.0
2006-10-24 09:40:00,34.74,35.04,34.63,35.04,79100.0,30.7673,31.033,30.6699,31.033,79100.0
2006-10-24 09:50:00,35.05,35.1,34.75,34.75,62200.0,31.0418,31.0861,30.7761,30.7761,62200.0
2006-10-24 10:00:00,34.77,34.92,34.69,34.82,74800.0,30.7938,30.9267,30.723,30.8381,74800.0
2006-10-24 10:10:00,34.8,34.93,34.78,34.91,77600.0,30.8204,30.9355,30.8027,30.9178,77600.0
2006-10-24 10:20:00,34.91,34.99,34.9,34.94,63400.0,30.9178,30.9887,30.909,30.9444,63400.0
2006-10-24 10:30:00,34.94,34.95,34.8,34.84,47300.0,30.9444,30.9533,30.8204,30.8558,47300.0
2006-10-24 10:40:00,34.84,34.84,34.67,34.73,41600.0,30.8558,30.8558,30.7053,30.7584,41600.0
2006-10-24 10:50:00,34.71,34.75,34.7,34.74,41700.0,30.7407,30.7761,30.7318,30.7673,41700.0
2006-10-24 11:00:00,34.74,34.78,34.71,34.72,38800.0,30.7673,30.8027,30.7407,30.7496,38800.0
2006-10-24 11:10:00,34.72,34.74,34.64,34.68,53100.0,30.7496,30.7673,30.6787,30.7141,53100.0
2006-10-24 11:20:00,34.68,34.74,34.65,34.7,58700.0,30.7141,30.7673,30.6876,30.7318,58700.0
2006-10-24 11:30:00,34.7,34.75,34.53,34.57,85300.0,30.7318,30.7761,30.5813,30.6167,85300.0
2006-10-24 11:40:00,34.57,34.6,34.45,34.47,49100.0,30.6167,30.6433,30.5104,30.5282,49100.0
2006-10-24 11:50:00,34.49,34.75,34.39,34.44,137500.0,30.5459,30.7761,30.4573,30.5016,137500.0
2006-10-24 12:00:00,34.46,34.6,34.43,34.54,65400.0,30.5193,30.6433,30.4927,30.5901,65400.0
2006-10-24 12:10:00,34.53,34.61,34.46,34.47,55100.0,30.5813,30.6521,30.5193,30.5282,55100.0
2006-10-24 12:20:00,34.48,34.48,34.39,34.4,77400.0,30.537,30.537,30.4573,30.4662,77400.0
2006-10-24 12:30:00,34.4,34.43,34.31,34.4,113000.0,30.4662,30.4927,30.3864,30.4662,113000.0
2006-10-24 12:40:00,34.41,34.41,34.34,34.35,75900.0,30.475,30.475,30.413,30.4219,75900.0
2006-10-24 12:50:00,34.36,34.36,34.26,34.32,49800.0,30.4307,30.4307,30.3422,30.3953,49800.0
2006-10-24 13:00:00,34.34,34.44,34.31,34.43,23100.0,30.413,30.5016,30.3864,30.4927,23100.0
2006-10-24 13:10:00,34.43,34.51,34.43,34.45,41300.0,30.4927,30.5636,30.4927,30.5104,41300.0
2006-10-24 13:20:00,34.46,34.52,34.43,34.45,28200.0,30.5193,30.5724,30.4927,30.5104,28200.0
2006-10-24 13:30:00,34.46,34.6,34.44,34.57,32000.0,30.5193,30.6433,30.5016,30.6167,32000.0
2006-10-24 13:40:00,34.58,34.61,34.55,34.58,42800.0,30.6256,30.6521,30.599,30.6256,42800.0
2006-10-24 13:50:00,34.57,34.58,34.51,34.51,59000.0,30.6167,30.6256,30.5636,30.5636,59000.0
2006-10-24 14:00:00,34.51,34.57,34.46,34.51,38100.0,30.5636,30.6167,30.5193,30.5636,38100.0
2006-10-24 14:10:00,34.53,34.53,34.4,34.45,40500.0,30.5813,30.5813,30.4662,30.5104,40500.0
2006-10-24 14:20:00,34.48,34.6,34.48,34.56,35000.0,30.537,30.6433,30.537,30.6079,35000.0
2006-10-24 14:30:00,34.57,34.64,34.49,34.55,56800.0,30.6167,30.6787,30.5459,30.599,56800.0
2006-10-24 14:40:00,34.55,34.57,34.47,34.54,33200.0,30.599,30.6167,30.5282,30.5901,33200.0
2006-10-24 14:50:00,34.54,34.55,34.49,34.51,29000.0,30.5901,30.599,30.5459,30.5636,29000.0
2006-10-24 15:00:00,34.53,34.58,34.48,34.54,55800.0,30.5813,30.6256,30.537,30.5901,55800.0
2006-10-24 15:10:00,34.55,34.62,34.51,34.54,51900.0,30.599,30.661,30.5636,30.5901,51900.0
2006-10-24 15:20:00,34.55,34.6,34.51,34.58,49500.0,30.599,30.6433,30.5636,30.6256,49500.0
2006-10-24 15:30:00,34.58,34.6,34.57,34.6,37200.0,30.6256,30.6433,30.6167,30.6433,37200.0
2006-10-24 15:40:00,34.6,34.64,34.57,34.58,156300.0,30.6433,30.6787,30.6167,30.6256,156300.0
2006-10-24 15:50:00,34.6,34.71,34.58,34.61,215400.0,30.6433,30.7407,30.6256,30.6521,215400.0
2006-10-25 09:30:00,34.48,34.6,34.15,34.23,121900.0,30.537,30.6433,30.2447,30.3156,121900.0
2006-10-25 09:40:00,34.23,34.42,34.2,34.35,63100.0,30.3156,30.4839,30.289,30.4219,63100.0
2006-10-25 09:50:00,34.35,34.45,34.35,34.45,26600.0,30.4219,30.5104,30.4219,30.5104,26600.0
2006-10-25 10:00:00,34.43,34.47,34.28,34.46,57900.0,30.4927,30.5282,30.3599,30.5193,57900.0
2006-10-25 10:10:00,34.46,34.55,34.4,34.51,38800.0,30.5193,30.599,30.4662,30.5636,38800.0
2006-10-25 10:20:00,34.51,34.59,34.4,34.5,68200.0,30.5636,30.6344,30.4662,30.5547,68200.0
2006-10-25 10:30:00,34.51,34.52,34.44,34.46,55100.0,30.5636,30.5724,30.5016,30.5193,55100.0
2006-10-25 10:40:00,34.46,34.5,34.38,34.44,36600.0,30.5193,30.5547,30.4484,30.5016,36600.0
2006-10-25 10:50:00,34.44,34.45,34.33,34.38,21900.0,30.5016,30.5104,30.4042,30.4484,21900.0
2006-10-25 11:00:00,34.38,34.54,34.26,34.54,87700.0,30.4484,30.5901,30.3422,30.5901,87700.0
2006-10-25 11:10:00,34.51,34.54,34.41,34.41,20500.0,30.5636,30.5901,30.475,30.475,20500.0
2006-10-25 11:20:00,34.42,34.46,34.37,34.46,16700.0,30.4839,30.5193,30.4396,30.5193,16700.0
2006-10-25 11:30:00,34.46,34.49,34.42,34.46,31200.0,30.5193,30.5459,30.4839,30.5193,31200.0
2006-10-25 11:40:00,34.46,34.48,34.29,34.35,35000.0,30.5193,30.537,30.3687,30.4219,35000.0
2006-10-25 11:50:00,34.35,34.43,34.35,34.41,31000.0,30.4219,30.4927,30.4219,30.475,31000.0
2006-10-25 12:00:00,34.42,34.5,34.42,34.44,34800.0,30.4839,30.5547,30.4839,30.5016,34800.0
2006-10-25 12:10:00,34.45,34.54,34.44,34.51,33500.0,30.5104,30.5901,30.5016,30.5636,33500.0
2006-10-25 12:20:00,34.5,34.52,34.32,34.39,34100.0,30.5547,30.5724,30.3953,30.4573,34100.0
2006-10-25 12:30:00,34.39,34.4,34.33,34.37,37800.0,30.4573,30.4662,30.4042,30.4396,37800.0
2006-10-25 12:40:00,34.35,34.41,34.34,34.41,23000.0,30.4219,30.475,30.413,30.475,23000.0
2006-10-25 12:50:00,34.41,34.47,34.41,34.46,15500.0,30.475,30.5282,30.475,30.5193,15500.0
2006-10-25 13:00:00,34.46,34.53,34.44,34.46,17600.0,30.5193,30.5813,30.5016,30.5193,17600.0
2006-10-25 13:10:00,34.46,34.53,34.45,34.52,21900.0,30.5193,30.5813,30.5104,30.5724,21900.0
2006-10-25 13:20:00,34.52,34.52,34.49,34.5,26200.0,30.5724,30.5724,30.5459,30.5547,26200.0
2006-10-25 13:30:00,34.5,34.59,34.47,34.57,43300.0,30.5547,30.6344,30.5282,30.6167,43300.0
2006-10-25 13:40:00,34.58,34.58,34.54,34.55,15600.0,30.6256,30.6256,30.5901,30.599,15600.0
2006-10-25 13:50:00,34.54,34.56,34.53,34.56,20600.0,30.5901,30.6079,30.5813,30.6079,20600.0
2006-10-25 14:00:00,34.56,34.56,34.53,34.55,32300.0,30.6079,30.6079,30.5813,30.599,32300.0
2006-10-25 14:10:00,34.55,34.76,34.52,34.72,98900.0,30.599,30.785,30.5724,30.7496,98900.0
2006-10-25 14:20:00,34.72,34.74,34.32,34.44,84700.0,30.7496,30.7673,30.3953,30.5016,84700.0
2006-10-25 14:30:00,34.43,34.49,34.26,34.42,114500.0,30.4927,30.5459,30.3422,30.4839,114500.0
2006-10-25 14:40:00,34.39,34.48,34.33,34.43,43800.0,30.4573,30.537,30.4042,30.4927,43800.0
2006-10-25 14:50:00,34.42,34.43,34.33,34.38,34100.0,30.4839,30.4927,30.4042,30.4484,34100.0
2006-10-25 15:00:00,34.38,34.52,34.35,34.47,59700.0,30.4484,30.5724,30.4219,30.5282,59700.0
2006-10-25 15:10:00,34.47,34.58,34.43,34.51,42300.0,30.5282,30.6256,30.4927,30.5636,42300.0
2006-10-25 15:20:00,34.51,34.62,34.51,34.6,44700.0,30.5636,30.661,30.5636,30.6433,44700.0
2006-10-25 15:30:00,34.6,34.71,34.6,34.7,41500.0,30.6433,30.7407,30.6433,30.7318,41500.0
2006-10-25 15:40:00,34.7,34.75,34.62,34.63,52900.0,30.7318,30.7761,30.661,30.6699,52900.0
2006-10-25 15:50:00,34.63,34.68,34.6,34.68,65400.0,30.6699,30.7141,30.6433,30.7141,65400.0
2006-10-26 09:30:00,34.73,34.84,34.44,34.46,87000.0,30.7584,30.8558,30.5016,30.5193,87000.0
2006-10-26 09:40:00,34.45,34.6,34.32,34.41,41400.0,30.5104,30.6433,30.3953,30.475,41400.0
2006-10-26 09:50:00,34.41,34.46,34.28,34.35,61200.0,30.475,30.5193,30.3599,30.4219,61200.0
2006-10-26 10:00:00,34.35,34.39,34.21,34.24,79800.0,30.4219,30.4573,30.2979,30.3245,79800.0
2006-10-26 10:10:00,34.24,34.34,34.22,34.26,41000.0,30.3245,30.413,30.3067,30.3422,41000.0
2006-10-26 10:20:00,34.27,34.28,33.88,33.88,120300.0,30.351,30.3599,30.0056,30.0056,120300.0
2006-10-26 10:30:00,33.91,34.03,33.83,33.94,128100.0,30.0322,30.1385,29.9613,30.0588,128100.0
2006-10-26 10:40:00,33.95,33.99,33.78,33.85,77300.0,30.0676,30.103,29.9171,29.9791,77300.0
2006-10-26 10:50:00,33.85,33.94,33.84,33.94,61300.0,29.9791,30.0588,29.9702,30.0588,61300.0
2006-10-26 11:00:00,33.94,34.14,33.84,34.12,70100.0,30.0588,30.2359,29.9702,30.2182,70100.0
2006-10-26 11:10:00,34.13,34.2,34.08,34.2,48000.0,30.227,30.289,30.1828,30.289,48000.0
2006-10-26 11:20:00,34.2,34.27,34.13,34.27,37400.0,30.289,30.351,30.227,30.351,37400.0
2006-10-26 11:30:00,34.27,34.31,34.24,34.26,37500.0,30.351,30.3864,30.3245,30.3422,37500.0
2006-10-26 11:40:00,34.25,34.26,34.22,34.24,35900.0,30.3333,30.3422,30.3067,30.3245,35900.0
2006-10-26 11:50:00,34.24,34.25,34.21,34.23,20800.0,30.3245,30.3333,30.2979,30.3156,20800.0
2006-10-26 12:00:00,34.22,34.25,34.22,34.24,29600.0,30.3067,30.3333,30.3067,30.3245,29600.0
2006-10-26 12:10:00,34.24,34.3,34.23,34.3,35500.0,30.3245,30.3776,30.3156,30.3776,35500.0
2006-10-26 12:20:00,34.3,34.51,34.3,34.51,70000.0,30.3776,30.5636,30.3776,30.5636,70000.0
2006-10-26 12:30:00,34.5,34.51,34.47,34.48,50300.0,30.5547,30.5636,30.5282,30.537,50300.0
2006-10-26 12:40:00,34.49,34.51,34.44,34.48,60000.0,30.5459,30.5636,30.5016,30.537,60000.0
2006-10-26 12:50:00,34.47,34.54,34.47,34.54,22700.0,30.5282,30.5901,30.5282,30.5901,22700.0
2006-10-26 13:00:00,34.52,34.55,34.52,34.52,25200.0,30.5724,30.599,30.5724,30.5724,25200.0
2006-10-26 13:10:00,34.51,34.54,34.48,34.48,18300.0,30.5636,30.5901,30.537,30.537,18300.0
2006-10-26 13:20:00,34.49,34.5,34.47,34.47,14500.0,30.5459,30.5547,30.5282,30.5282,14500.0
2006-10-26 13:30:00,34.47,34.58,34.44,34.57,28500.0,30.5282,30.6256,30.5016,30.6167,28500.0
2006-10-26 13:40:00,34.57,34.59,34.51,34.58,30400.0,30.6167,30.6344,30.5636,30.6256,30400.0
2006-10-26 13:50:00,34.59,34.73,34.58,34.7,72500.0,30.6344,30.7584,30.6256,30.7318,72500.0
2006-10-26 14:00:00,34.7,34.83,34.69,34.8,53600.0,30.7318,30.847,30.723,30.8204,53600.0
2006-10-26 14:10:00,34.81,34.9,34.79,34.89,71300.0,30.8293,30.909,30.8116,30.9001,71300.0
2006-10-26 14:20:00,34.89,35.0,34.81,35.0,79000.0,30.9001,30.9975,30.8293,30.9975,79000.0
2006-10-26 14:30:00,35.0,35.06,34.94,34.96,55300.0,30.9975,31.0507,30.9444,30.9621,55300.0
2006-10-26 14:40:00,34.96,35.02,34.95,34.98,32500.0,30.9621,31.0153,30.9533,30.9798,32500.0
2006-10-26 14:50:00,34.97,35.07,34.96,35.0,57700.0,30.971,31.0595,30.9621,30.9975,57700.0
2006-10-26 15:00:00,35.02,35.06,34.98,34.98,86300.0,31.0153,31.0507,30.9798,30.9798,86300.0
2006-10-26 15:10:00,34.96,35.09,34.9,35.06,104400.0,30.9621,31.0773,30.909,31.0507,104400.0
2006-10-26 15:20:00,35.05,35.07,34.99,35.06,57500.0,31.0418,31.0595,30.9887,31.0507,57500.0
2006-10-26 15:30:00,35.07,35.11,35.02,35.11,56000.0,31.0595,31.095,31.0153,31.095,56000.0
2006-10-26 15:40:00,35.12,35.2,35.12,35.12,108400.0,31.1038,31.1747,31.1038,31.1038,108400.0
2006-10-26 15:50:00,35.11,35.11,34.94,35.05,435300.0,31.095,31.095,30.9444,31.0418,435300.0
2006-10-27 09:30:00,34.89,35.14,34.8,34.84,78400.0,30.9001,31.1215,30.8204,30.8558,78400.0
2006-10-27 09:40:00,34.82,34.95,34.61,34.73,48200.0,30.8381,30.9533,30.6521,30.7584,48200.0
2006-10-27 09:50:00,34.72,34.82,34.7,34.8,41300.0,30.7496,30.8381,30.7318,30.8204,41300.0
2006-10-27 10:00:00,34.78,34.8,34.71,34.71,37900.0,30.8027,30.8204,30.7407,30.7407,37900.0
2006-10-27 10:10:00,34.72,34.72,34.53,34.54,49000.0,30.7496,30.7496,30.5813,30.5901,49000.0
2006-10-27 10:20:00,34.53,34.63,34.47,34.5,37300.0,30.5813,30.6699,30.5282,30.5547,37300.0
2006-10-27 10:30:00,34.49,34.62,34.47,34.61,34400.0,30.5459,30.661,30.5282,30.6521,34400.0
2006-10-27 10:40:00,34.61,34.62,34.58,34.6,28600.0,30.6521,30.661,30.6256,30.6433,28600.0
2006-10-27 10:50:00,34.6,34.67,34.59,34.66,17800.0,30.6433,30.7053,30.6344,30.6964,17800.0
2006-10-27 11:00:00,34.66,34.67,34.58,34.6,23500.0,30.6964,30.7053,30.6256,30.6433,23500.0
2006-10-27 11:10:00,34.59,34.74,34.59,34.69,32100.0,30.6344,30.7673,30.6344,30.723,32100.0
2006-10-27 11:20:00,34.69,34.77,34.65,34.76,38200.0,30.723,30.7938,30.6876,30.785,38200.0
2006-10-27 11:30:00,34.73,34.78,34.73,34.76,57600.0,30.7584,30.8027,30.7584,30.785,57600.0
2006-10-27 11:40:00,34.75,34.77,34.71,34.72,27300.0,30.7761,30.7938,30.7407,30.7496,27300.0
2006-10-27 11:50:00,34.71,34.72,34.69,34.71,45900.0,30.7407,30.7496,30.723,30.7407,45900.0
2006-10-27 12:00:00,34.7,34.72,34.7,34.72,22300.0,30.7318,30.7496,30.7318,30.7496,22300.0
2006-10-27 12:10:00,34.71,34.72,34.7,34.7,12600.0,30.7407,30.7496,30.7318,30.7318,12600.0
2006-10-27 12:20:00,34.7,34.71,34.7,34.7,18500.0,30.7318,30.7407,30.7318,30.7318,18500.0
2006-10-27 12:30:00,34.7,34.75,34.7,34.75,17500.0,30.7318,30.7761,30.7318,30.7761,17500.0
2006-10-27 12:40:00,34.74,34.75,34.7,34.71,24600.0,30.7673,30.7761,30.7318,30.7407,24600.0
2006-10-27 12:50:00,34.71,34.72,34.7,34.71,10600.0,30.7407,30.7496,30.7318,30.7407,10600.0
2006-10-27 13:00:00,34.7,34.75,34.7,34.75,16700.0,30.7318,30.7761,30.7318,30.7761,16700.0
2006-10-27 13:10:00,34.75,34.76,34.7,34.71,33100.0,30.7761,30.785,30.7318,30.7407,33100.0
2006-10-27 13:20:00,34.71,34.75,34.7,34.71,58600.0,30.7407,30.7761,30.7318,30.7407,58600.0
2006-10-27 13:30:00,34.7,34.74,34.7,34.72,74300.0,30.7318,30.7673,30.7318,30.7496,74300.0
2006-10-27 13:40:00,34.72,34.73,34.4,34.42,112300.0,30.7496,30.7584,30.4662,30.4839,112300.0
2006-10-27 13:50:00,34.42,34.47,34.35,34.4,53600.0,30.4839,30.5282,30.4219,30.4662,53600.0
2006-10-27 14:00:00,34.4,34.43,34.37,34.37,44100.0,30.4662,30.4927,30.4396,30.4396,44100.0
2006-10-27 14:10:00,34.37,34.39,34.3,34.36,56000.0,30.4396,30.4573,30.3776,30.4307,56000.0
2006-10-27 14:20:00,34.35,34.35,34.16,34.21,71700.0,30.4219,30.4219,30.2536,30.2979,71700.0
2006-10-27 14:30:00,34.21,34.28,34.18,34.2,68700.0,30.2979,30.3599,30.2713,30.289,68700.0
2006-10-27 14:40:00,34.2,34.23,34.08,34.14,47700.0,30.289,30.3156,30.1828,30.2359,47700.0
2006-10-27 14:50:00,34.12,34.17,34.04,34.16,66700.0,30.2182,30.2625,30.1473,30.2536,66700.0
2006-10-27 15:00:00,34.16,34.22,34.1,34.21,51400.0,30.2536,30.3067,30.2005,30.2979,51400.0
2006-10-27 15:10:00,34.22,34.28,34.17,34.22,67500.0,30.3067,30.3599,30.2625,30.3067,67500.0
2006-10-27 15:20:00,34.22,34.37,34.2,34.32,106600.0,30.3067,30.4396,30.289,30.3953,106600.0
2006-10-27 15:30:00,34.32,34.44,34.28,34.41,127600.0,30.3953,30.5016,30.3599,30.475,127600.0
2006-10-27 15:40:00,34.4,34.44,34.38,34.43,111100.0,30.4662,30.5016,30.4484,30.4927,111100.0
2006-10-27 15:50:00,34.43,34.48,34.35,34.44,147900.0,30.4927,30.537,30.4219,30.5016,147900.0
2006-10-30 09:30:00,34.6,34.6,34.06,34.48,101900.0,30.6433,30.6433,30.165,30.537,101900.0
2006-10-30 09:40:00,34.45,34.64,34.4,34.58,102800.0,30.5104,30.6787,30.4662,30.6256,102800.0
2006-10-30 09:50:00,34.58,34.59,34.4,34.42,83900.0,30.6256,30.6344,30.4662,30.4839,83900.0
2006-10-30 10:00:00,34.4,34.51,34.4,34.49,55200.0,30.4662,30.5636,30.4662,30.5459,55200.0
2006-10-30 10:10:00,34.49,34.5,34.4,34.41,31100.0,30.5459,30.5547,30.4662,30.475,31100.0
2006-10-30 10:20:00,34.41,34.5,34.4,34.43,26000.0,30.475,30.5547,30.4662,30.4927,26000.0
2006-10-30 10:30:00,34.45,34.5,34.44,34.46,22300.0,30.5104,30.5547,30.5016,30.5193,22300.0
2006-10-30 10:40:00,34.46,34.53,34.44,34.48,107100.0,30.5193,30.5813,30.5016,30.537,107100.0
2006-10-30 10:50:00,34.46,34.52,34.4,34.41,22600.0,30.5193,30.5724,30.4662,30.475,22600.0
2006-10-30 11:00:00,34.41,34.68,34.41,34.6,56400.0,30.475,30.7141,30.475,30.6433,56400.0
2006-10-30 11:10:00,34.6,34.66,34.55,34.63,169100.0,30.6433,30.6964,30.599,30.6699,169100.0
2006-10-30 11:20:00,34.63,34.63,34.55,34.56,72600.0,30.6699,30.6699,30.599,30.6079,72600.0
2006-10-30 11:30:00,34.56,34.6,34.45,34.55,20600.0,30.6079,30.6433,30.5104,30.599,20600.0
2006-10-30 11:40:00,34.56,34.56,34.48,34.5,70800.0,30.6079,30.6079,30.537,30.5547,70800.0
2006-10-30 11:50:00,34.5,34.5,34.45,34.5,35300.0,30.5547,30.5547,30.5104,30.5547,35300.0
2006-10-30 12:00:00,34.49,34.55,34.47,34.52,51400.0,30.5459,30.599,30.5282,30.5724,51400.0
2006-10-30 12:10:00,34.52,34.54,34.42,34.46,38900.0,30.5724,30.5901,30.4839,30.5193,38900.0
2006-10-30 12:20:00,34.46,34.5,34.45,34.5,17000.0,30.5193,30.5547,30.5104,30.5547,17000.0
2006-10-30 12:30:00,34.49,34.52,34.48,34.51,50100.0,30.5459,30.5724,30.537,30.5636,50100.0
2006-10-30 12:40:00,34.5,34.53,34.48,34.5,24200.0,30.5547,30.5813,30.537,30.5547,24200.0
2006-10-30 12:50:00,34.5,34.63,34.49,34.62,36700.0,30.5547,30.6699,30.5459,30.661,36700.0
2006-10-30 13:00:00,34.63,34.72,34.62,34.69,36300.0,30.6699,30.7496,30.661,30.723,36300.0
2006-10-30 13:10:00,34.69,34.83,34.69,34.82,97100.0,30.723,30.847,30.723,30.8381,97100.0
2006-10-30 13:20:00,34.84,35.02,34.84,35.01,98600.0,30.8558,31.0153,30.8558,31.0064,98600.0
2006-10-30 13:30:00,35.01,35.04,34.9,34.91,94000.0,31.0064,31.033,30.909,30.9178,94000.0
2006-10-30 13:40:00,34.9,34.98,34.9,34.97,75200.0,30.909,30.9798,30.909,30.971,75200.0
2006-10-30 13:50:00,34.96,34.98,34.93,34.96,53300.0,30.9621,30.9798,30.9355,30.9621,53300.0
2006-10-30 14:00:00,34.95,34.99,34.93,34.94,68800.0,30.9533,30.9887,30.9355,30.9444,68800.0
2006-10-30 14:10:00,34.93,35.06,34.93,35.05,75500.0,30.9355,31.0507,30.9355,31.0418,75500.0
2006-10-30 14:20:00,35.04,35.15,34.79,35.03,98600.0,31.033,31.1304,30.8116,31.0241,98600.0
2006-10-30 14:30:00,35.04,35.06,34.97,35.05,33800.0,31.033,31.0507,30.971,31.0418,33800.0
2006-10-30 14:40:00,35.06,35.1,35.02,35.08,33800.0,31.0507,31.0861,31.0153,31.0684,33800.0
2006-10-30 14:50:00,35.07,35.11,35.06,35.08,31200.0,31.0595,31.095,31.0507,31.0684,31200.0
2006-10-30 15:00:00,35.07,35.13,35.01,35.02,28600.0,31.0595,31.1127,31.0064,31.0153,28600.0
2006-10-30 15:10:00,35.01,35.06,34.94,34.96,44800.0,31.0064,31.0507,30.9444,30.9621,44800.0
2006-10-30 15:20:00,34.96,35.04,34.87,35.03,100300.0,30.9621,31.033,30.8824,31.0241,100300.0
2006-10-30 15:30:00,35.02,35.22,35.01,35.13,191000.0,31.0153,31.1924,31.0064,31.1127,191000.0
2006-10-30 15:40:00,35.14,35.22,35.13,35.15,135400.0,31.1215,31.1924,31.1127,31.1304,135400.0
2006-10-30 15:50:00,35.15,35.17,35.07,35.08,139300.0,31.1304,31.1481,31.0595,31.0684,139300.0
2006-10-31 09:30:00,35.23,35.23,34.94,35.08,63400.0,31.2012,31.2012,30.9444,31.0684,63400.0
2006-10-31 09:40:00,35.08,35.13,34.96,35.0,44200.0,31.0684,31.1127,30.9621,30.9975,44200.0
2006-10-31 09:50:00,35.0,35.06,34.91,34.95,16200.0,30.9975,31.0507,30.9178,30.9533,16200.0
2006-10-31 10:00:00,34.94,34.99,34.74,34.81,32200.0,30.9444,30.9887,30.7673,30.8293,32200.0
2006-10-31 10:10:00,34.84,34.94,34.71,34.74,27800.0,30.8558,30.9444,30.7407,30.7673,27800.0
2006-10-31 10:20:00,34.74,34.82,34.71,34.75,40600.0,30.7673,30.8381,30.7407,30.7761,40600.0
2006-10-31 10:30:00,34.77,34.89,34.74,34.82,29900.0,30.7938,30.9001,30.7673,30.8381,29900.0
2006-10-31 10:40:00,34.82,34.99,34.82,34.96,18800.0,30.8381,30.9887,30.8381,30.9621,18800.0
2006-10-31 10:50:00,34.98,35.17,34.98,35.14,34700.0,30.9798,31.1481,30.9798,31.1215,34700.0
2006-10-31 11:00:00,35.14,35.2,35.1,35.19,59000.0,31.1215,31.1747,31.0861,31.1658,59000.0
2006-10-31 11:10:00,35.19,35.2,35.15,35.16,26400.0,31.1658,31.1747,31.1304,31.1392,26400.0
2006-10-31 11:20:00,35.15,35.22,35.15,35.22,13600.0,31.1304,31.1924,31.1304,31.1924,13600.0
2006-10-31 11:30:00,35.21,35.22,35.15,35.17,11800.0,31.1835,31.1924,31.1304,31.1481,11800.0
2006-10-31 11:40:00,35.17,35.21,35.08,35.08,21600.0,31.1481,31.1835,31.0684,31.0684,21600.0
2006-10-31 11:50:00,35.08,35.1,35.02,35.07,26300.0,31.0684,31.0861,31.0153,31.0595,26300.0
2006-10-31 12:00:00,35.06,35.08,35.05,35.06,15200.0,31.0507,31.0684,31.0418,31.0507,15200.0
2006-10-31 12:10:00,35.06,35.12,35.04,35.09,31900.0,31.0507,31.1038,31.033,31.0773,31900.0
2006-10-31 12:20:00,35.07,35.09,35.02,35.09,29000.0,31.0595,31.0773,31.0153,31.0773,29000.0
2006-10-31 12:30:00,35.09,35.11,34.86,34.88,273100.0,31.0773,31.095,30.8736,30.8913,273100.0
2006-10-31 12:40:00,34.87,34.87,34.74,34.82,32200.0,30.8824,30.8824,30.7673,30.8381,32200.0
2006-10-31 12:50:00,34.81,34.91,34.8,34.81,43200.0,30.8293,30.9178,30.8204,30.8293,43200.0
2006-10-31 13:00:00,34.82,34.91,34.8,34.84,23200.0,30.8381,30.9178,30.8204,30.8558,23200.0
2006-10-31 13:10:00,34.85,34.94,34.84,34.91,24300.0,30.8647,30.9444,30.8558,30.9178,24300.0
2006-10-31 13:20:00,34.94,34.98,34.91,34.96,15000.0,30.9444,30.9798,30.9178,30.9621,15000.0
2006-10-31 13:30:00,34.96,35.05,34.96,35.04,23100.0,30.9621,31.0418,30.9621,31.033,23100.0
2006-10-31 13:40:00,35.05,35.17,35.04,35.15,49400.0,31.0418,31.1481,31.033,31.1304,49400.0
2006-10-31 13:50:00,35.16,35.18,35.15,35.16,17400.0,31.1392,31.157,31.1304,31.1392,17400.0
2006-10-31 14:00:00,35.16,35.19,35.14,35.15,40300.0,31.1392,31.1658,31.1215,31.1304,40300.0
2006-10-31 14:10:00,35.16,35.22,35.15,35.21,25100.0,31.1392,31.1924,31.1304,31.1835,25100.0
2006-10-31 14:20:00,35.2,35.2,35.01,35.05,27800.0,31.1747,31.1747,31.0064,31.0418,27800.0
2006-10-31 14:30:00,35.06,35.17,35.06,35.17,30400.0,31.0507,31.1481,31.0507,31.1481,30400.0
2006-10-31 14:40:00,35.17,35.31,35.16,35.3,72600.0,31.1481,31.2721,31.1392,31.2632,72600.0
2006-10-31 14:50:00,35.3,35.35,35.27,35.27,50300.0,31.2632,31.3075,31.2367,31.2367,50300.0
2006-10-31 15:00:00,35.26,35.34,35.18,35.28,61200.0,31.2278,31.2987,31.157,31.2455,61200.0
2006-10-31 15:10:00,35.28,35.29,35.23,35.25,23000.0,31.2455,31.2544,31.2012,31.219,23000.0
2006-10-31 15:20:00,35.25,35.34,35.24,35.31,35800.0,31.219,31.2987,31.2101,31.2721,35800.0
2006-10-31 15:30:00,35.32,35.36,35.25,35.35,63900.0,31.2809,31.3164,31.219,31.3075,63900.0
2006-10-31 15:40:00,35.35,35.42,35.35,35.37,53200.0,31.3075,31.3695,31.3075,31.3252,53200.0
2006-10-31 15:50:00,35.36,35.39,35.21,35.3,100400.0,31.3164,31.3429,31.1835,31.2632,100400.0
2006-11-01 09:30:00,35.46,35.46,35.1,35.29,58400.0,31.4049,31.4049,31.0861,31.2544,58400.0
2006-11-01 09:40:00,35.28,35.37,35.26,35.33,27800.0,31.2455,31.3252,31.2278,31.2898,27800.0
2006-11-01 09:50:00,35.35,35.35,35.2,35.22,24300.0,31.3075,31.3075,31.1747,31.1924,24300.0
2006-11-01 10:00:00,35.22,35.31,35.07,35.22,51900.0,31.1924,31.2721,31.0595,31.1924,51900.0
2006-11-01 10:10:00,35.24,35.33,35.11,35.18,24500.0,31.2101,31.2898,31.095,31.157,24500.0
2006-11-01 10:20:00,35.18,35.26,34.9,35.01,31700.0,31.157,31.2278,30.909,31.0064,31700.0
2006-11-01 10:30:00,35.0,35.05,34.94,35.03,19900.0,30.9975,31.0418,30.9444,31.0241,19900.0
2006-11-01 10:40:00,35.03,35.08,34.81,34.92,26500.0,31.0241,31.0684,30.8293,30.9267,26500.0
2006-11-01 10:50:00,34.92,35.07,34.92,35.04,15300.0,30.9267,31.0595,30.9267,31.033,15300.0
2006-11-01 11:00:00,35.06,35.13,35.02,35.02,33400.0,31.0507,31.1127,31.0153,31.0153,33400.0
2006-11-01 11:10:00,35.04,35.04,34.91,34.98,11700.0,31.033,31.033,30.9178,30.9798,11700.0
2006-11-01 11:20:00,34.99,35.06,34.95,34.99,27600.0,30.9887,31.0507,30.9533,30.9887,27600.0
2006-11-01 11:30:00,34.98,34.98,34.86,34.92,27200.0,30.9798,30.9798,30.8736,30.9267,27200.0
2006-11-01 11:40:00,34.91,34.95,34.88,34.92,53100.0,30.9178,30.9533,30.8913,30.9267,53100.0
2006-11-01 11:50:00,34.94,34.94,34.78,34.83,34200.0,30.9444,30.9444,30.8027,30.847,34200.0
2006-11-01 12:00:00,34.83,34.85,34.79,34.83,25800.0,30.847,30.8647,30.8116,30.847,25800.0
2006-11-01 12:10:00,34.85,34.89,34.84,34.88,11100.0,30.8647,30.9001,30.8558,30.8913,11100.0
2006-11-01 12:20:00,34.88,34.95,34.83,34.84,20800.0,30.8913,30.9533,30.847,30.8558,20800.0
2006-11-01 12:30:00,34.86,34.86,34.78,34.8,13600.0,30.8736,30.8736,30.8027,30.8204,13600.0
2006-11-01 12:40:00,34.8,34.8,34.67,34.7,28500.0,30.8204,30.8204,30.7053,30.7318,28500.0
2006-11-01 12:50:00,34.71,34.72,34.65,34.71,24400.0,30.7407,30.7496,30.6876,30.7407,24400.0
2006-11-01 13:00:00,34.71,34.79,34.7,34.77,19400.0,30.7407,30.8116,30.7318,30.7938,19400.0
2006-11-01 13:10:00,34.77,34.78,34.75,34.78,17100.0,30.7938,30.8027,30.7761,30.8027,17100.0
2006-11-01 13:20:00,34.78,34.87,34.76,34.86,20200.0,30.8027,30.8824,30.785,30.8736,20200.0
2006-11-01 13:30:00,34.85,34.89,34.84,34.88,8200.0,30.8647,30.9001,30.8558,30.8913,8200.0
2006-11-01 13:40:00,34.87,34.87,34.81,34.83,15400.0,30.8824,30.8824,30.8293,30.847,15400.0
2006-11-01 13:50:00,34.82,34.9,34.82,34.87,15400.0,30.8381,30.909,30.8381,30.8824,15400.0
2006-11-01 14:00:00,34.86,34.87,34.73,34.75,17700.0,30.8736,30.8824,30.7584,30.7761,17700.0
2006-11-01 14:10:00,34.76,34.79,34.62,34.64,49000.0,30.785,30.8116,30.661,30.6787,49000.0
2006-11-01 14:20:00,34.64,34.7,34.59,34.64,45400.0,30.6787,30.7318,30.6344,30.6787,45400.0
2006-11-01 14:30:00,34.66,34.7,34.58,34.66,50100.0,30.6964,30.7318,30.6256,30.6964,50100.0
2006-11-01 14:40:00,34.67,34.68,34.55,34.61,43000.0,30.7053,30.7141,30.599,30.6521,43000.0
2006-11-01 14:50:00,34.6,34.62,34.54,34.59,39100.0,30.6433,30.661,30.5901,30.6344,39100.0
2006-11-01 15:00:00,34.59,34.59,34.37,34.45,89500.0,30.6344,30.6344,30.4396,30.5104,89500.0
2006-11-01 15:10:00,34.44,34.53,34.43,34.43,97300.0,30.5016,30.5813,30.4927,30.4927,97300.0
2006-11-01 15:20:00,34.43,34.52,34.4,34.4,55300.0,30.4927,30.5724,30.4662,30.4662,55300.0
2006-11-01 15:30:00,34.42,34.48,34.39,34.45,71400.0,30.4839,30.537,30.4573,30.5104,71400.0
2006-11-01 15:40:00,34.45,34.47,34.33,34.35,138100.0,30.5104,30.5282,30.4042,30.4219,138100.0
2006-11-01 15:50:00,34.36,34.57,34.36,34.54,170600.0,30.4307,30.6167,30.4307,30.5901,170600.0
2006-11-02 09:30:00,34.58,34.82,34.39,34.51,93100.0,30.6256,30.8381,30.4573,30.5636,93100.0
2006-11-02 09:40:00,34.51,34.56,34.44,34.49,49200.0,30.5636,30.6079,30.5016,30.5459,49200.0
2006-11-02 09:50:00,34.5,34.55,34.46,34.49,27400.0,30.5547,30.599,30.5193,30.5459,27400.0
2006-11-02 10:00:00,34.49,34.5,34.34,34.41,64700.0,30.5459,30.5547,30.413,30.475,64700.0
2006-11-02 10:10:00,34.42,34.46,34.33,34.41,44900.0,30.4839,30.5193,30.4042,30.475,44900.0
2006-11-02 10:20:00,34.41,34.56,34.39,34.51,27200.0,30.475,30.6079,30.4573,30.5636,27200.0
2006-11-02 10:30:00,34.5,34.55,34.43,34.55,33200.0,30.5547,30.599,30.4927,30.599,33200.0
2006-11-02 10:40:00,34.5,34.54,34.47,34.53,69900.0,30.5547,30.5901,30.5282,30.5813,69900.0
2006-11-02 10:50:00,34.54,34.65,34.54,34.59,46700.0,30.5901,30.6876,30.5901,30.6344,46700.0
2006-11-02 11:00:00,34.6,34.63,34.53,34.53,39700.0,30.6433,30.6699,30.5813,30.5813,39700.0
2006-11-02 11:10:00,34.54,34.56,34.5,34.55,27500.0,30.5901,30.6079,30.5547,30.599,27500.0
2006-11-02 11:20:00,34.55,34.57,34.47,34.54,65300.0,30.599,30.6167,30.5282,30.5901,65300.0
2006-11-02 11:30:00,34.55,34.58,34.53,34.54,24400.0,30.599,30.6256,30.5813,30.5901,24400.0
2006-11-02 11:40:00,34.53,34.54,34.5,34.5,14400.0,30.5813,30.5901,30.5547,30.5547,14400.0
2006-11-02 11:50:00,34.5,34.51,34.38,34.45,18400.0,30.5547,30.5636,30.4484,30.5104,18400.0
2006-11-02 12:00:00,34.45,34.52,34.44,34.52,15600.0,30.5104,30.5724,30.5016,30.5724,15600.0
2006-11-02 12:10:00,34.52,34.58,34.52,34.54,20500.0,30.5724,30.6256,30.5724,30.5901,20500.0
2006-11-02 12:20:00,34.55,34.56,34.42,34.44,44500.0,30.599,30.6079,30.4839,30.5016,44500.0
2006-11-02 12:30:00,34.44,34.54,34.44,34.47,14300.0,30.5016,30.5901,30.5016,30.5282,14300.0
2006-11-02 12:40:00,34.48,34.48,34.36,34.38,19100.0,30.537,30.537,30.4307,30.4484,19100.0
2006-11-02 12:50:00,34.37,34.5,34.37,34.48,25700.0,30.4396,30.5547,30.4396,30.537,25700.0
2006-11-02 13:00:00,34.47,34.53,34.44,34.5,41500.0,30.5282,30.5813,30.5016,30.5547,41500.0
2006-11-02 13:10:00,34.5,34.55,34.49,34.5,7400.0,30.5547,30.599,30.5459,30.5547,7400.0
2006-11-02 13:20:00,34.5,34.58,34.49,34.55,14400.0,30.5547,30.6256,30.5459,30.599,14400.0
2006-11-02 13:30:00,34.55,34.56,34.48,34.55,20100.0,30.599,30.6079,30.537,30.599,20100.0
2006-11-02 13:40:00,34.55,34.59,34.5,34.51,30600.0,30.599,30.6344,30.5547,30.5636,30600.0
2006-11-02 13:50:00,34.51,34.53,34.5,34.51,9000.0,30.5636,30.5813,30.5547,30.5636,9000.0
2006-11-02 14:00:00,34.5,34.54,34.49,34.51,29800.0,30.5547,30.5901,30.5459,30.5636,29800.0
2006-11-02 14:10:00,34.51,34.59,34.5,34.56,40700.0,30.5636,30.6344,30.5547,30.6079,40700.0
2006-11-02 14:20:00,34.55,34.56,34.5,34.51,38700.0,30.599,30.6079,30.5547,30.5636,38700.0
2006-11-02 14:30:00,34.51,34.54,34.42,34.42,51100.0,30.5636,30.5901,30.4839,30.4839,51100.0
2006-11-02 14:40:00,34.43,34.51,34.41,34.5,26900.0,30.4927,30.5636,30.475,30.5547,26900.0
2006-11-02 14:50:00,34.5,34.62,34.5,34.58,59700.0,30.5547,30.661,30.5547,30.6256,59700.0
2006-11-02 15:00:00,34.61,34.65,34.57,34.58,43900.0,30.6521,30.6876,30.6167,30.6256,43900.0
2006-11-02 15:10:00,34.58,34.59,34.57,34.58,38100.0,30.6256,30.6344,30.6167,30.6256,38100.0
2006-11-02 15:20:00,34.59,34.59,34.47,34.49,60400.0,30.6344,30.6344,30.5282,30.5459,60400.0
2006-11-02 15:30:00,34.49,34.49,34.47,34.48,31400.0,30.5459,30.5459,30.5282,30.537,31400.0
2006-11-02 15:40:00,34.48,34.55,34.48,34.55,43300.0,30.537,30.599,30.537,30.599,43300.0
2006-11-02 15:50:00,34.55,34.62,34.5,34.5,124800.0,30.599,30.661,30.5547,30.5547,124800.0
2006-11-03 09:30:00,34.42,35.0,34.38,34.69,106500.0,30.4839,30.9975,30.4484,30.723,106500.0
2006-11-03 09:40:00,34.7,34.9,34.67,34.72,56300.0,30.7318,30.909,30.7053,30.7496,56300.0
2006-11-03 09:50:00,34.72,34.73,34.56,34.65,40000.0,30.7496,30.7584,30.6079,30.6876,40000.0
2006-11-03 10:00:00,34.68,34.71,34.49,34.52,53500.0,30.7141,30.7407,30.5459,30.5724,53500.0
2006-11-03 10:10:00,34.51,34.59,34.51,34.55,19300.0,30.5636,30.6344,30.5636,30.599,19300.0
2006-11-03 10:20:00,34.57,34.62,34.48,34.49,22100.0,30.6167,30.661,30.537,30.5459,22100.0
2006-11-03 10:30:00,34.49,34.5,34.19,34.35,70200.0,30.5459,30.5547,30.2802,30.4219,70200.0
2006-11-03 10:40:00,34.35,34.4,34.24,34.26,23700.0,30.4219,30.4662,30.3245,30.3422,23700.0
2006-11-03 10:50:00,34.26,34.4,34.25,34.39,16800.0,30.3422,30.4662,30.3333,30.4573,16800.0
2006-11-03 11:00:00,34.39,34.41,34.22,34.23,30500.0,30.4573,30.475,30.3067,30.3156,30500.0
2006-11-03 11:10:00,34.23,34.23,34.08,34.13,54700.0,30.3156,30.3156,30.1828,30.227,54700.0
2006-11-03 11:20:00,34.14,34.14,34.02,34.07,67000.0,30.2359,30.2359,30.1296,30.1739,67000.0
2006-11-03 11:30:00,34.07,34.21,34.07,34.16,32100.0,30.1739,30.2979,30.1739,30.2536,32100.0
2006-11-03 11:40:00,34.16,34.18,34.04,34.06,56200.0,30.2536,30.2713,30.1473,30.165,56200.0
2006-11-03 11:50:00,34.05,34.2,34.05,34.19,48900.0,30.1562,30.289,30.1562,30.2802,48900.0
2006-11-03 12:00:00,34.18,34.19,34.12,34.12,43900.0,30.2713,30.2802,30.2182,30.2182,43900.0
2006-11-03 12:10:00,34.12,34.19,34.04,34.18,64300.0,30.2182,30.2802,30.1473,30.2713,64300.0
2006-11-03 12:20:00,34.19,34.2,34.14,34.15,29600.0,30.2802,30.289,30.2359,30.2447,29600.0
2006-11-03 12:30:00,34.16,34.2,34.13,34.2,16300.0,30.2536,30.289,30.227,30.289,16300.0
2006-11-03 12:40:00,34.2,34.2,34.18,34.2,13600.0,30.289,30.289,30.2713,30.289,13600.0
2006-11-03 12:50:00,34.2,34.2,34.16,34.18,21700.0,30.289,30.289,30.2536,30.2713,21700.0
2006-11-03 13:00:00,34.19,34.23,34.17,34.19,33400.0,30.2802,30.3156,30.2625,30.2802,33400.0
2006-11-03 13:10:00,34.2,34.21,34.19,34.2,9800.0,30.289,30.2979,30.2802,30.289,9800.0
2006-11-03 13:20:00,34.2,34.29,34.2,34.22,40800.0,30.289,30.3687,30.289,30.3067,40800.0
2006-11-03 13:30:00,34.22,34.25,34.22,34.24,16500.0,30.3067,30.3333,30.3067,30.3245,16500.0
2006-11-03 13:40:00,34.24,34.25,34.18,34.21,22300.0,30.3245,30.3333,30.2713,30.2979,22300.0
2006-11-03 13:50:00,34.21,34.21,34.17,34.18,16100.0,30.2979,30.2979,30.2625,30.2713,16100.0
2006-11-03 14:00:00,34.17,34.2,34.14,34.16,18800.0,30.2625,30.289,30.2359,30.2536,18800.0
2006-11-03 14:10:00,34.15,34.2,34.12,34.17,19100.0,30.2447,30.289,30.2182,30.2625,19100.0
2006-11-03 14:20:00,34.17,34.24,34.16,34.22,22500.0,30.2625,30.3245,30.2536,30.3067,22500.0
2006-11-03 14:30:00,34.23,34.23,34.15,34.2,33500.0,30.3156,30.3156,30.2447,30.289,33500.0
2006-11-03 14:40:00,34.2,34.2,34.18,34.19,13000.0,30.289,30.289,30.2713,30.2802,13000.0
2006-11-03 14:50:00,34.19,34.2,34.16,34.17,47100.0,30.2802,30.289,30.2536,30.2625,47100.0
2006-11-03 15:00:00,34.17,34.18,34.09,34.14,53300.0,30.2625,30.2713,30.1916,30.2359,53300.0
2006-11-03 15:10:00,34.13,34.13,34.03,34.05,84500.0,30.227,30.227,30.1385,30.1562,84500.0
2006-11-03 15:20:00,34.05,34.1,33.99,34.01,74800.0,30.1562,30.2005,30.103,30.1208,74800.0
2006-11-03 15:30:00,34.01,34.19,34.01,34.16,71100.0,30.1208,30.2802,30.1208,30.2536,71100.0
2006-11-03 15:40:00,34.17,34.23,34.09,34.18,146800.0,30.2625,30.3156,30.1916,30.2713,146800.0
2006-11-03 15:50:00,34.19,34.27,34.12,34.13,185800.0,30.2802,30.351,30.2182,30.227,185800.0
2006-11-06 09:30:00,34.34,34.64,34.31,34.59,70600.0,30.413,30.6787,30.3864,30.6344,70600.0
2006-11-06 09:40:00,34.6,34.6,34.46,34.54,45600.0,30.6433,30.6433,30.5193,30.5901,45600.0
2006-11-06 09:50:00,34.55,34.57,34.49,34.55,50300.0,30.599,30.6167,30.5459,30.599,50300.0
2006-11-06 10:00:00,34.56,34.9,34.55,34.86,75500.0,30.6079,30.909,30.599,30.8736,75500.0
2006-11-06 10:10:00,34.88,35.05,34.86,34.94,77700.0,30.8913,31.0418,30.8736,30.9444,77700.0
2006-11-06 10:20:00,34.97,35.05,34.9,35.02,63400.0,30.971,31.0418,30.909,31.0153,63400.0
2006-11-06 10:30:00,35.02,35.19,35.0,35.17,60400.0,31.0153,31.1658,30.9975,31.1481,60400.0
2006-11-06 10:40:00,35.18,35.24,35.11,35.24,58200.0,31.157,31.2101,31.095,31.2101,58200.0
2006-11-06 10:50:00,35.23,35.24,35.12,35.2,31800.0,31.2012,31.2101,31.1038,31.1747,31800.0
2006-11-06 11:00:00,35.15,35.21,35.12,35.14,40900.0,31.1304,31.1835,31.1038,31.1215,40900.0
2006-11-06 11:10:00,35.15,35.27,35.11,35.12,97100.0,31.1304,31.2367,31.095,31.1038,97100.0
2006-11-06 11:20:00,35.13,35.18,35.12,35.18,40800.0,31.1127,31.157,31.1038,31.157,40800.0
2006-11-06 11:30:00,35.18,35.18,35.12,35.13,34900.0,31.157,31.157,31.1038,31.1127,34900.0
2006-11-06 11:40:00,35.14,35.24,35.14,35.23,38000.0,31.1215,31.2101,31.1215,31.2012,38000.0
2006-11-06 11:50:00,35.23,35.23,35.07,35.1,32500.0,31.2012,31.2012,31.0595,31.0861,32500.0
2006-11-06 12:00:00,35.1,35.15,35.08,35.08,26100.0,31.0861,31.1304,31.0684,31.0684,26100.0
2006-11-06 12:10:00,35.09,35.15,35.07,35.11,48500.0,31.0773,31.1304,31.0595,31.095,48500.0
2006-11-06 12:20:00,35.13,35.15,35.07,35.11,34800.0,31.1127,31.1304,31.0595,31.095,34800.0
2006-11-06 12:30:00,35.1,35.15,35.1,35.14,19300.0,31.0861,31.1304,31.0861,31.1215,19300.0
2006-11-06 12:40:00,35.15,35.15,35.1,35.14,26300.0,31.1304,31.1304,31.0861,31.1215,26300.0
2006-11-06 12:50:00,35.15,35.18,35.14,35.18,26100.0,31.1304,31.157,31.1215,31.157,26100.0
2006-11-06 13:00:00,35.18,35.23,35.17,35.21,34300.0,31.157,31.2012,31.1481,31.1835,34300.0
2006-11-06 13:10:00,35.22,35.29,35.21,35.28,34500.0,31.1924,31.2544,31.1835,31.2455,34500.0
2006-11-06 13:20:00,35.28,35.29,35.16,35.18,22600.0,31.2455,31.2544,31.1392,31.157,22600.0
2006-11-06 13:30:00,35.18,35.19,35.1,35.13,20600.0,31.157,31.1658,31.0861,31.1127,20600.0
2006-11-06 13:40:00,35.13,35.15,35.05,35.13,41300.0,31.1127,31.1304,31.0418,31.1127,41300.0
2006-11-06 13:50:00,35.15,35.15,35.07,35.09,22900.0,31.1304,31.1304,31.0595,31.0773,22900.0
2006-11-06 14:00:00,35.09,35.14,35.04,35.05,40900.0,31.0773,31.1215,31.033,31.0418,40900.0
2006-11-06 14:10:00,35.04,35.05,34.99,35.04,30800.0,31.033,31.0418,30.9887,31.033,30800.0
2006-11-06 14:20:00,35.04,35.08,34.99,35.05,42200.0,31.033,31.0684,30.9887,31.0418,42200.0
2006-11-06 14:30:00,35.06,35.13,35.03,35.1,39500.0,31.0507,31.1127,31.0241,31.0861,39500.0
2006-11-06 14:40:00,35.1,35.11,35.06,35.09,31200.0,31.0861,31.095,31.0507,31.0773,31200.0
2006-11-06 14:50:00,35.1,35.1,35.05,35.09,20000.0,31.0861,31.0861,31.0418,31.0773,20000.0
2006-11-06 15:00:00,35.09,35.16,35.07,35.15,56500.0,31.0773,31.1392,31.0595,31.1304,56500.0
2006-11-06 15:10:00,35.16,35.19,35.1,35.14,59800.0,31.1392,31.1658,31.0861,31.1215,59800.0
2006-11-06 15:20:00,35.13,35.17,35.12,35.17,31800.0,31.1127,31.1481,31.1038,31.1481,31800.0
2006-11-06 15:30:00,35.17,35.19,35.12,35.15,63000.0,31.1481,31.1658,31.1038,31.1304,63000.0
2006-11-06 15:40:00,35.15,35.19,35.12,35.13,94200.0,31.1304,31.1658,31.1038,31.1127,94200.0
2006-11-06 15:50:00,35.14,35.18,35.09,35.18,234200.0,31.1215,31.157,31.0773,31.157,234200.0
2006-11-07 09:30:00,35.22,35.22,34.54,34.64,210800.0,31.1924,31.1924,30.5901,30.6787,210800.0
2006-11-07 09:40:00,34.64,34.69,34.35,34.38,134600.0,30.6787,30.723,30.4219,30.4484,134600.0
2006-11-07 09:50:00,34.38,34.38,34.2,34.34,89500.0,30.4484,30.4484,30.289,30.413,89500.0
2006-11-07 10:00:00,34.34,34.47,34.3,34.46,50800.0,30.413,30.5282,30.3776,30.5193,50800.0
2006-11-07 10:10:00,34.47,34.91,34.45,34.85,104900.0,30.5282,30.9178,30.5104,30.8647,104900.0
2006-11-07 10:20:00,34.84,34.88,34.73,34.75,46700.0,30.8558,30.8913,30.7584,30.7761,46700.0
2006-11-07 10:30:00,34.74,34.85,34.73,34.74,33000.0,30.7673,30.8647,30.7584,30.7673,33000.0
2006-11-07 10:40:00,34.74,34.74,34.63,34.69,38600.0,30.7673,30.7673,30.6699,30.723,38600.0
2006-11-07 10:50:00,34.69,34.83,34.69,34.8,56300.0,30.723,30.847,30.723,30.8204,56300.0
2006-11-07 11:00:00,34.8,34.86,34.79,34.82,32900.0,30.8204,30.8736,30.8116,30.8381,32900.0
2006-11-07 11:10:00,34.83,34.83,34.67,34.67,26000.0,30.847,30.847,30.7053,30.7053,26000.0
2006-11-07 11:20:00,34.67,34.73,34.65,34.73,29300.0,30.7053,30.7584,30.6876,30.7584,29300.0
2006-11-07 11:30:00,34.72,34.76,34.7,34.74,42300.0,30.7496,30.785,30.7318,30.7673,42300.0
2006-11-07 11:40:00,34.75,34.81,34.75,34.8,37800.0,30.7761,30.8293,30.7761,30.8204,37800.0
2006-11-07 11:50:00,34.8,34.83,34.78,34.81,24200.0,30.8204,30.847,30.8027,30.8293,24200.0
2006-11-07 12:00:00,34.82,34.85,34.8,34.83,26700.0,30.8381,30.8647,30.8204,30.847,26700.0
2006-11-07 12:10:00,34.84,34.87,34.83,34.83,18100.0,30.8558,30.8824,30.847,30.847,18100.0
2006-11-07 12:20:00,34.83,34.84,34.8,34.81,8800.0,30.847,30.8558,30.8204,30.8293,8800.0
2006-11-07 12:30:00,34.81,34.81,34.71,34.76,53500.0,30.8293,30.8293,30.7407,30.785,53500.0
2006-11-07 12:40:00,34.77,34.8,34.76,34.77,32700.0,30.7938,30.8204,30.785,30.7938,32700.0
2006-11-07 12:50:00,34.77,34.83,34.74,34.81,52200.0,30.7938,30.847,30.7673,30.8293,52200.0
2006-11-07 13:00:00,34.81,34.83,34.79,34.82,27600.0,30.8293,30.847,30.8116,30.8381,27600.0
2006-11-07 13:10:00,34.82,34.83,34.76,34.77,22700.0,30.8381,30.847,30.785,30.7938,22700.0
2006-11-07 13:20:00,34.76,34.76,34.7,34.71,18100.0,30.785,30.785,30.7318,30.7407,18100.0
2006-11-07 13:30:00,34.72,34.72,34.7,34.7,23200.0,30.7496,30.7496,30.7318,30.7318,23200.0
2006-11-07 13:40:00,34.71,34.75,34.7,34.72,30000.0,30.7407,30.7761,30.7318,30.7496,30000.0
2006-11-07 13:50:00,34.73,34.73,34.72,34.72,25000.0,30.7584,30.7584,30.7496,30.7496,25000.0
2006-11-07 14:00:00,34.72,34.72,34.61,34.63,59200.0,30.7496,30.7496,30.6521,30.6699,59200.0
2006-11-07 14:10:00,34.64,34.64,34.58,34.6,30500.0,30.6787,30.6787,30.6256,30.6433,30500.0
2006-11-07 14:20:00,34.6,34.61,34.5,34.53,55200.0,30.6433,30.6521,30.5547,30.5813,55200.0
2006-11-07 14:30:00,34.53,34.62,34.53,34.59,44200.0,30.5813,30.661,30.5813,30.6344,44200.0
2006-11-07 14:40:00,34.59,34.6,34.52,34.56,29000.0,30.6344,30.6433,30.5724,30.6079,29000.0
2006-11-07 14:50:00,34.57,34.65,34.56,34.61,88100.0,30.6167,30.6876,30.6079,30.6521,88100.0
2006-11-07 15:00:00,34.62,34.72,34.58,34.6,48300.0,30.661,30.7496,30.6256,30.6433,48300.0
2006-11-07 15:10:00,34.6,34.61,34.47,34.49,66800.0,30.6433,30.6521,30.5282,30.5459,66800.0
2006-11-07 15:20:00,34.49,34.5,34.36,34.38,114600.0,30.5459,30.5547,30.4307,30.4484,114600.0
2006-11-07 15:30:00,34.39,34.5,34.38,34.47,103200.0,30.4573,30.5547,30.4484,30.5282,103200.0
2006-11-07 15:40:00,34.47,34.48,34.28,34.31,175000.0,30.5282,30.537,30.3599,30.3864,175000.0
2006-11-07 15:50:00,34.31,34.4,34.25,34.4,179000.0,30.3864,30.4662,30.3333,30.4662,179000.0
2006-11-08 09:30:00,34.66,34.68,34.25,34.26,137900.0,30.6964,30.7141,30.3333,30.3422,137900.0
2006-11-08 09:40:00,34.26,34.35,34.0,34.03,120600.0,30.3422,30.4219,30.1119,30.1385,120600.0
2006-11-08 09:50:00,34.01,34.27,34.01,34.22,76300.0,30.1208,30.351,30.1208,30.3067,76300.0
2006-11-08 10:00:00,34.22,34.34,34.21,34.34,67200.0,30.3067,30.413,30.2979,30.413,67200.0
2006-11-08 10:10:00,34.34,34.37,34.3,34.32,53600.0,30.413,30.4396,30.3776,30.3953,53600.0
2006-11-08 10:20:00,34.32,34.35,34.3,34.32,26800.0,30.3953,30.4219,30.3776,30.3953,26800.0
2006-11-08 10:30:00,34.3,34.32,34.25,34.29,43200.0,30.3776,30.3953,30.3333,30.3687,43200.0
2006-11-08 10:40:00,34.3,34.46,34.29,34.44,43700.0,30.3776,30.5193,30.3687,30.5016,43700.0
2006-11-08 10:50:00,34.46,34.49,34.41,34.41,110100.0,30.5193,30.5459,30.475,30.475,110100.0
2006-11-08 11:00:00,34.43,34.43,34.29,34.31,53500.0,30.4927,30.4927,30.3687,30.3864,53500.0
2006-11-08 11:10:00,34.3,34.31,34.27,34.3,22700.0,30.3776,30.3864,30.351,30.3776,22700.0
2006-11-08 11:20:00,34.3,34.36,34.28,34.35,18300.0,30.3776,30.4307,30.3599,30.4219,18300.0
2006-11-08 11:30:00,34.36,34.36,34.34,34.36,23000.0,30.4307,30.4307,30.413,30.4307,23000.0
2006-11-08 11:40:00,34.36,34.37,34.28,34.3,41200.0,30.4307,30.4396,30.3599,30.3776,41200.0
2006-11-08 11:50:00,34.3,34.33,34.29,34.3,29500.0,30.3776,30.4042,30.3687,30.3776,29500.0
2006-11-08 12:00:00,34.31,34.34,34.27,34.33,44500.0,30.3864,30.413,30.351,30.4042,44500.0
2006-11-08 12:10:00,34.33,34.36,34.32,34.36,37800.0,30.4042,30.4307,30.3953,30.4307,37800.0
2006-11-08 12:20:00,34.36,34.37,34.25,34.27,31500.0,30.4307,30.4396,30.3333,30.351,31500.0
2006-11-08 12:30:00,34.27,34.27,34.24,34.26,29400.0,30.351,30.351,30.3245,30.3422,29400.0
2006-11-08 12:40:00,34.26,34.3,34.21,34.3,63600.0,30.3422,30.3776,30.2979,30.3776,63600.0
2006-11-08 12:50:00,34.3,34.42,34.29,34.36,70800.0,30.3776,30.4839,30.3687,30.4307,70800.0
2006-11-08 13:00:00,34.34,34.36,34.27,34.31,35900.0,30.413,30.4307,30.351,30.3864,35900.0
2006-11-08 13:10:00,34.3,34.32,34.23,34.25,70100.0,30.3776,30.3953,30.3156,30.3333,70100.0
2006-11-08 13:20:00,34.25,34.26,34.22,34.26,25800.0,30.3333,30.3422,30.3067,30.3422,25800.0
2006-11-08 13:30:00,34.26,34.32,34.26,34.3,38100.0,30.3422,30.3953,30.3422,30.3776,38100.0
2006-11-08 13:40:00,34.31,34.4,34.26,34.4,34200.0,30.3864,30.4662,30.3422,30.4662,34200.0
2006-11-08 13:50:00,34.41,34.5,34.38,34.5,44000.0,30.475,30.5547,30.4484,30.5547,44000.0
2006-11-08 14:00:00,34.5,34.5,34.4,34.46,47300.0,30.5547,30.5547,30.4662,30.5193,47300.0
2006-11-08 14:10:00,34.47,34.61,34.47,34.6,83100.0,30.5282,30.6521,30.5282,30.6433,83100.0
2006-11-08 14:20:00,34.6,34.62,34.5,34.57,85400.0,30.6433,30.661,30.5547,30.6167,85400.0
2006-11-08 14:30:00,34.59,34.62,34.57,34.6,61400.0,30.6344,30.661,30.6167,30.6433,61400.0
2006-11-08 14:40:00,34.6,34.6,34.52,34.54,32100.0,30.6433,30.6433,30.5724,30.5901,32100.0
2006-11-08 14:50:00,34.54,34.55,34.48,34.48,39100.0,30.5901,30.599,30.537,30.537,39100.0
2006-11-08 15:00:00,34.47,34.52,34.46,34.5,49400.0,30.5282,30.5724,30.5193,30.5547,49400.0
2006-11-08 15:10:00,34.5,34.51,34.43,34.44,39000.0,30.5547,30.5636,30.4927,30.5016,39000.0
2006-11-08 15:20:00,34.45,34.53,34.43,34.5,56300.0,30.5104,30.5813,30.4927,30.5547,56300.0
2006-11-08 15:30:00,34.5,34.54,34.38,34.41,64100.0,30.5547,30.5901,30.4484,30.475,64100.0
2006-11-08 15:40:00,34.4,34.4,34.26,34.32,94700.0,30.4662,30.4662,30.3422,30.3953,94700.0
2006-11-08 15:50:00,34.32,34.48,34.31,34.44,99600.0,30.3953,30.537,30.3864,30.5016,99600.0
2006-11-09 09:30:00,34.53,34.6,34.1,34.36,118800.0,30.5813,30.6433,30.2005,30.4307,118800.0
2006-11-09 09:40:00,34.35,34.44,34.25,34.42,48800.0,30.4219,30.5016,30.3333,30.4839,48800.0
2006-11-09 09:50:00,34.42,34.42,34.29,34.32,47800.0,30.4839,30.4839,30.3687,30.3953,47800.0
2006-11-09 10:00:00,34.3,34.35,34.14,34.2,63300.0,30.3776,30.4219,30.2359,30.289,63300.0
2006-11-09 10:10:00,34.2,34.27,34.14,34.2,62000.0,30.289,30.351,30.2359,30.289,62000.0
2006-11-09 10:20:00,34.2,34.3,34.19,34.23,22000.0,30.289,30.3776,30.2802,30.3156,22000.0
2006-11-09 10:30:00,34.24,34.38,34.17,34.33,73400.0,30.3245,30.4484,30.2625,30.4042,73400.0
2006-11-09 10:40:00,34.35,34.36,34.34,34.35,37200.0,30.4219,30.4307,30.413,30.4219,37200.0
2006-11-09 10:50:00,34.34,34.39,34.34,34.38,21100.0,30.413,30.4573,30.413,30.4484,21100.0
2006-11-09 11:00:00,34.37,34.39,34.35,34.37,23100.0,30.4396,30.4573,30.4219,30.4396,23100.0
2006-11-09 11:10:00,34.37,34.37,34.35,34.36,24600.0,30.4396,30.4396,30.4219,30.4307,24600.0
2006-11-09 11:20:00,34.35,34.36,34.35,34.35,25400.0,30.4219,30.4307,30.4219,30.4219,25400.0
2006-11-09 11:30:00,34.35,34.38,34.33,34.34,24400.0,30.4219,30.4484,30.4042,30.413,24400.0
2006-11-09 11:40:00,34.34,34.36,34.33,34.35,39400.0,30.413,30.4307,30.4042,30.4219,39400.0
2006-11-09 11:50:00,34.36,34.36,34.28,34.28,24100.0,30.4307,30.4307,30.3599,30.3599,24100.0
2006-11-09 12:00:00,34.28,34.31,34.17,34.2,38800.0,30.3599,30.3864,30.2625,30.289,38800.0
2006-11-09 12:10:00,34.2,34.24,34.14,34.22,25000.0,30.289,30.3245,30.2359,30.3067,25000.0
2006-11-09 12:20:00,34.22,34.3,34.22,34.3,16900.0,30.3067,30.3776,30.3067,30.3776,16900.0
2006-11-09 12:30:00,34.3,34.33,34.29,34.33,21300.0,30.3776,30.4042,30.3687,30.4042,21300.0
2006-11-09 12:40:00,34.31,34.33,34.31,34.32,25900.0,30.3864,30.4042,30.3864,30.3953,25900.0
2006-11-09 12:50:00,34.32,34.32,34.27,34.3,25800.0,30.3953,30.3953,30.351,30.3776,25800.0
2006-11-09 13:00:00,34.3,34.31,34.23,34.23,23900.0,30.3776,30.3864,30.3156,30.3156,23900.0
2006-11-09 13:10:00,34.23,34.26,34.19,34.25,27600.0,30.3156,30.3422,30.2802,30.3333,27600.0
2006-11-09 13:20:00,34.25,34.27,34.18,34.18,19100.0,30.3333,30.351,30.2713,30.2713,19100.0
2006-11-09 13:30:00,34.18,34.18,34.14,34.17,22600.0,30.2713,30.2713,30.2359,30.2625,22600.0
2006-11-09 13:40:00,34.17,34.2,34.16,34.19,12300.0,30.2625,30.289,30.2536,30.2802,12300.0
2006-11-09 13:50:00,34.2,34.2,34.14,34.15,28100.0,30.289,30.289,30.2359,30.2447,28100.0
2006-11-09 14:00:00,34.15,34.2,34.14,34.15,25000.0,30.2447,30.289,30.2359,30.2447,25000.0
2006-11-09 14:10:00,34.15,34.18,34.14,34.15,31100.0,30.2447,30.2713,30.2359,30.2447,31100.0
2006-11-09 14:20:00,34.15,34.15,34.14,34.15,57300.0,30.2447,30.2447,30.2359,30.2447,57300.0
2006-11-09 14:30:00,34.15,34.18,34.14,34.15,21200.0,30.2447,30.2713,30.2359,30.2447,21200.0
2006-11-09 14:40:00,34.14,34.15,34.05,34.05,64800.0,30.2359,30.2447,30.1562,30.1562,64800.0
2006-11-09 14:50:00,34.05,34.08,34.0,34.05,83800.0,30.1562,30.1828,30.1119,30.1562,83800.0
2006-11-09 15:00:00,34.04,34.05,33.88,33.94,90700.0,30.1473,30.1562,30.0056,30.0588,90700.0
2006-11-09 15:10:00,33.95,33.98,33.84,33.95,76300.0,30.0676,30.0942,29.9702,30.0676,76300.0
2006-11-09 15:20:00,33.96,34.03,33.92,33.97,52300.0,30.0765,30.1385,30.041,30.0853,52300.0
2006-11-09 15:30:00,33.97,34.0,33.94,34.0,63400.0,30.0853,30.1119,30.0588,30.1119,63400.0
2006-11-09 15:40:00,34.0,34.0,33.9,33.91,79700.0,30.1119,30.1119,30.0233,30.0322,79700.0
2006-11-09 15:50:00,33.91,33.93,33.83,33.83,186600.0,30.0322,30.0499,29.9613,29.9613,186600.0
2006-11-10 09:30:00,33.87,34.1,33.78,33.98,122900.0,29.9968,30.2005,29.9171,30.0942,122900.0
2006-11-10 09:40:00,34.0,34.07,33.96,34.0,87600.0,30.1119,30.1739,30.0765,30.1119,87600.0
2006-11-10 09:50:00,34.01,34.02,33.9,33.94,75000.0,30.1208,30.1296,30.0233,30.0588,75000.0
2006-11-10 10:00:00,33.94,34.07,33.94,34.01,77500.0,30.0588,30.1739,30.0588,30.1208,77500.0
2006-11-10 10:10:00,34.01,34.02,33.97,34.0,47100.0,30.1208,30.1296,30.0853,30.1119,47100.0
2006-11-10 10:20:00,33.99,34.0,33.88,33.91,40500.0,30.103,30.1119,30.0056,30.0322,40500.0
2006-11-10 10:30:00,33.9,33.93,33.86,33.9,22100.0,30.0233,30.0499,29.9879,30.0233,22100.0
2006-11-10 10:40:00,33.91,34.02,33.91,33.99,25900.0,30.0322,30.1296,30.0322,30.103,25900.0
2006-11-10 10:50:00,34.0,34.04,33.92,33.92,42500.0,30.1119,30.1473,30.041,30.041,42500.0
2006-11-10 11:00:00,33.91,33.93,33.88,33.89,26700.0,30.0322,30.0499,30.0056,30.0145,26700.0
2006-11-10 11:10:00,33.89,34.01,33.89,34.01,17100.0,30.0145,30.1208,30.0145,30.1208,17100.0
2006-11-10 11:20:00,34.0,34.04,33.94,34.02,31200.0,30.1119,30.1473,30.0588,30.1296,31200.0
2006-11-10 11:30:00,34.02,34.13,34.0,34.13,58700.0,30.1296,30.227,30.1119,30.227,58700.0
2006-11-10 11:40:00,34.11,34.14,34.03,34.05,31500.0,30.2093,30.2359,30.1385,30.1562,31500.0
2006-11-10 11:50:00,34.03,34.04,34.0,34.02,9300.0,30.1385,30.1473,30.1119,30.1296,9300.0
2006-11-10 12:00:00,34.02,34.11,34.01,34.11,28200.0,30.1296,30.2093,30.1208,30.2093,28200.0
2006-11-10 12:10:00,34.1,34.12,34.06,34.08,20200.0,30.2005,30.2182,30.165,30.1828,20200.0
2006-11-10 12:20:00,34.09,34.1,34.07,34.08,18100.0,30.1916,30.2005,30.1739,30.1828,18100.0
2006-11-10 12:30:00,34.07,34.09,34.05,34.08,23600.0,30.1739,30.1916,30.1562,30.1828,23600.0
2006-11-10 12:40:00,34.09,34.09,34.07,34.07,17800.0,30.1916,30.1916,30.1739,30.1739,17800.0
2006-11-10 12:50:00,34.07,34.11,34.07,34.1,13300.0,30.1739,30.2093,30.1739,30.2005,13300.0
2006-11-10 13:00:00,34.1,34.1,34.04,34.04,21700.0,30.2005,30.2005,30.1473,30.1473,21700.0
2006-11-10 13:10:00,34.04,34.06,34.04,34.05,13500.0,30.1473,30.165,30.1473,30.1562,13500.0
2006-11-10 13:20:00,34.07,34.07,34.05,34.07,10000.0,30.1739,30.1739,30.1562,30.1739,10000.0
2006-11-10 13:30:00,34.07,34.08,34.03,34.03,27100.0,30.1739,30.1828,30.1385,30.1385,27100.0
2006-11-10 13:40:00,34.03,34.1,34.03,34.09,24800.0,30.1385,30.2005,30.1385,30.1916,24800.0
2006-11-10 13:50:00,34.1,34.11,34.05,34.1,34800.0,30.2005,30.2093,30.1562,30.2005,34800.0
2006-11-10 14:00:00,34.09,34.15,34.07,34.14,37300.0,30.1916,30.2447,30.1739,30.2359,37300.0
2006-11-10 14:10:00,34.14,34.18,34.06,34.11,36700.0,30.2359,30.2713,30.165,30.2093,36700.0
2006-11-10 14:20:00,34.11,34.18,34.11,34.17,21400.0,30.2093,30.2713,30.2093,30.2625,21400.0
2006-11-10 14:30:00,34.18,34.2,34.14,34.19,39100.0,30.2713,30.289,30.2359,30.2802,39100.0
2006-11-10 14:40:00,34.19,34.23,34.1,34.17,31200.0,30.2802,30.3156,30.2005,30.2625,31200.0
2006-11-10 14:50:00,34.15,34.2,34.14,34.18,16100.0,30.2447,30.289,30.2359,30.2713,16100.0
2006-11-10 15:00:00,34.2,34.26,34.2,34.25,30000.0,30.289,30.3422,30.289,30.3333,30000.0
2006-11-10 15:10:00,34.25,34.25,34.2,34.24,43000.0,30.3333,30.3333,30.289,30.3245,43000.0
2006-11-10 15:20:00,34.25,34.29,34.23,34.28,45300.0,30.3333,30.3687,30.3156,30.3599,45300.0
2006-11-10 15:30:00,34.28,34.32,34.27,34.31,36900.0,30.3599,30.3953,30.351,30.3864,36900.0
2006-11-10 15:40:00,34.32,34.35,34.25,34.29,53100.0,30.3953,30.4219,30.3333,30.3687,53100.0
2006-11-10 15:50:00,34.29,34.33,34.25,34.31,124400.0,30.3687,30.4042,30.3333,30.3864,124400.0
2006-11-13 09:30:00,34.36,34.36,33.9,34.09,57300.0,30.4307,30.4307,30.0233,30.1916,57300.0
2006-11-13 09:40:00,34.11,34.35,34.1,34.34,57700.0,30.2093,30.4219,30.2005,30.413,57700.0
2006-11-13 09:50:00,34.33,34.45,34.31,34.4,58400.0,30.4042,30.5104,30.3864,30.4662,58400.0
2006-11-13 10:00:00,34.39,34.53,34.39,34.52,55500.0,30.4573,30.5813,30.4573,30.5724,55500.0
2006-11-13 10:10:00,34.52,34.59,34.41,34.44,47800.0,30.5724,30.6344,30.475,30.5016,47800.0
2006-11-13 10:20:00,34.44,34.44,34.31,34.31,38600.0,30.5016,30.5016,30.3864,30.3864,38600.0
2006-11-13 10:30:00,34.31,34.35,34.28,34.29,45000.0,30.3864,30.4219,30.3599,30.3687,45000.0
2006-11-13 10:40:00,34.29,34.31,34.18,34.2,46800.0,30.3687,30.3864,30.2713,30.289,46800.0
2006-11-13 10:50:00,34.21,34.22,34.15,34.17,39900.0,30.2979,30.3067,30.2447,30.2625,39900.0
2006-11-13 11:00:00,34.17,34.18,34.12,34.12,54900.0,30.2625,30.2713,30.2182,30.2182,54900.0
2006-11-13 11:10:00,34.13,34.22,34.07,34.11,67500.0,30.227,30.3067,30.1739,30.2093,67500.0
2006-11-13 11:20:00,34.1,34.18,34.1,34.12,39900.0,30.2005,30.2713,30.2005,30.2182,39900.0
2006-11-13 11:30:00,34.11,34.18,34.11,34.13,32800.0,30.2093,30.2713,30.2093,30.227,32800.0
2006-11-13 11:40:00,34.12,34.16,34.06,34.09,69300.0,30.2182,30.2536,30.165,30.1916,69300.0
2006-11-13 11:50:00,34.08,34.17,34.06,34.15,110900.0,30.1828,30.2625,30.165,30.2447,110900.0
2006-11-13 12:00:00,34.14,34.17,34.04,34.15,33900.0,30.2359,30.2625,30.1473,30.2447,33900.0
2006-11-13 12:10:00,34.16,34.24,34.15,34.21,20600.0,30.2536,30.3245,30.2447,30.2979,20600.0
2006-11-13 12:20:00,34.21,34.26,34.18,34.22,39200.0,30.2979,30.3422,30.2713,30.3067,39200.0
2006-11-13 12:30:00,34.22,34.23,34.19,34.2,17900.0,30.3067,30.3156,30.2802,30.289,17900.0
2006-11-13 12:40:00,34.21,34.21,34.11,34.12,20300.0,30.2979,30.2979,30.2093,30.2182,20300.0
2006-11-13 12:50:00,34.13,34.16,34.08,34.08,16100.0,30.227,30.2536,30.1828,30.1828,16100.0
2006-11-13 13:00:00,34.08,34.24,34.07,34.23,17900.0,30.1828,30.3245,30.1739,30.3156,17900.0
2006-11-13 13:10:00,34.23,34.24,34.19,34.2,13900.0,30.3156,30.3245,30.2802,30.289,13900.0
2006-11-13 13:20:00,34.19,34.2,34.17,34.19,15200.0,30.2802,30.289,30.2625,30.2802,15200.0
2006-11-13 13:30:00,34.17,34.21,34.05,34.09,45500.0,30.2625,30.2979,30.1562,30.1916,45500.0
2006-11-13 13:40:00,34.07,34.1,33.99,34.03,33900.0,30.1739,30.2005,30.103,30.1385,33900.0
2006-11-13 13:50:00,34.04,34.11,34.04,34.05,41900.0,30.1473,30.2093,30.1473,30.1562,41900.0
2006-11-13 14:00:00,34.06,34.21,34.05,34.21,58000.0,30.165,30.2979,30.1562,30.2979,58000.0
2006-11-13 14:10:00,34.21,34.21,34.09,34.13,35200.0,30.2979,30.2979,30.1916,30.227,35200.0
2006-11-13 14:20:00,34.13,34.15,34.05,34.15,17500.0,30.227,30.2447,30.1562,30.2447,17500.0
2006-11-13 14:30:00,34.14,34.14,34.04,34.1,53600.0,30.2359,30.2359,30.1473,30.2005,53600.0
2006-11-13 14:40:00,34.1,34.16,34.08,34.09,25900.0,30.2005,30.2536,30.1828,30.1916,25900.0
2006-11-13 14:50:00,34.09,34.14,34.06,34.08,32200.0,30.1916,30.2359,30.165,30.1828,32200.0
2006-11-13 15:00:00,34.09,34.18,34.08,34.16,66500.0,30.1916,30.2713,30.1828,30.2536,66500.0
2006-11-13 15:10:00,34.17,34.2,34.12,34.16,51800.0,30.2625,30.289,30.2182,30.2536,51800.0
2006-11-13 15:20:00,34.16,34.21,34.07,34.11,36700.0,30.2536,30.2979,30.1739,30.2093,36700.0
2006-11-13 15:30:00,34.1,34.13,34.05,34.07,66500.0,30.2005,30.227,30.1562,30.1739,66500.0
2006-11-13 15:40:00,34.08,34.12,34.06,34.09,44200.0,30.1828,30.2182,30.165,30.1916,44200.0
2006-11-13 15:50:00,34.09,34.2,34.09,34.2,75200.0,30.1916,30.289,30.1916,30.289,75200.0
2006-11-14 09:30:00,34.1,34.1,33.83,33.96,91000.0,30.2005,30.2005,29.9613,30.0765,91000.0
2006-11-14 09:40:00,33.98,34.08,33.9,34.06,39800.0,30.0942,30.1828,30.0233,30.165,39800.0
2006-11-14 09:50:00,34.06,34.07,33.92,33.99,48700.0,30.165,30.1739,30.041,30.103,48700.0
2006-11-14 10:00:00,33.97,34.05,33.95,34.04,30400.0,30.0853,30.1562,30.0676,30.1473,30400.0
2006-11-14 10:10:00,34.04,34.04,33.92,33.95,68400.0,30.1473,30.1473,30.041,30.0676,68400.0
2006-11-14 10:20:00,33.94,33.98,33.84,33.86,62400.0,30.0588,30.0942,29.9702,29.9879,62400.0
2006-11-14 10:30:00,33.86,33.94,33.83,33.91,38300.0,29.9879,30.0588,29.9613,30.0322,38300.0
2006-11-14 10:40:00,33.9,33.96,33.89,33.91,76900.0,30.0233,30.0765,30.0145,30.0322,76900.0
2006-11-14 10:50:00,33.93,33.99,33.91,33.91,50500.0,30.0499,30.103,30.0322,30.0322,50500.0
2006-11-14 11:00:00,33.92,33.95,33.9,33.9,47100.0,30.041,30.0676,30.0233,30.0233,47100.0
2006-11-14 11:10:00,33.91,33.93,33.89,33.92,37400.0,30.0322,30.0499,30.0145,30.041,37400.0
2006-11-14 11:20:00,33.93,33.93,33.82,33.83,38800.0,30.0499,30.0499,29.9525,29.9613,38800.0
2006-11-14 11:30:00,33.83,33.84,33.72,33.76,56100.0,29.9613,29.9702,29.8639,29.8993,56100.0
2006-11-14 11:40:00,33.74,33.78,33.72,33.78,48600.0,29.8816,29.9171,29.8639,29.9171,48600.0
2006-11-14 11:50:00,33.76,33.91,33.76,33.87,34700.0,29.8993,30.0322,29.8993,29.9968,34700.0
2006-11-14 12:00:00,33.86,33.92,33.85,33.9,26400.0,29.9879,30.041,29.9791,30.0233,26400.0
2006-11-14 12:10:00,33.91,33.92,33.83,33.91,23700.0,30.0322,30.041,29.9613,30.0322,23700.0
2006-11-14 12:20:00,33.93,33.98,33.89,33.89,16800.0,30.0499,30.0942,30.0145,30.0145,16800.0
2006-11-14 12:30:00,33.89,33.92,33.88,33.91,17900.0,30.0145,30.041,30.0056,30.0322,17900.0
2006-11-14 12:40:00,33.92,34.06,33.91,34.0,32200.0,30.041,30.165,30.0322,30.1119,32200.0
2006-11-14 12:50:00,33.98,34.1,33.97,34.05,40700.0,30.0942,30.2005,30.0853,30.1562,40700.0
2006-11-14 13:00:00,34.04,34.12,34.04,34.08,25900.0,30.1473,30.2182,30.1473,30.1828,25900.0
2006-11-14 13:10:00,34.07,34.11,34.01,34.1,35900.0,30.1739,30.2093,30.1208,30.2005,35900.0
2006-11-14 13:20:00,34.1,34.17,34.08,34.12,49200.0,30.2005,30.2625,30.1828,30.2182,49200.0
2006-11-14 13:30:00,34.13,34.15,34.07,34.15,35000.0,30.227,30.2447,30.1739,30.2447,35000.0
2006-11-14 13:40:00,34.13,34.2,34.12,34.2,21700.0,30.227,30.289,30.2182,30.289,21700.0
2006-11-14 13:50:00,34.19,34.22,34.18,34.2,70200.0,30.2802,30.3067,30.2713,30.289,70200.0
2006-11-14 14:00:00,34.2,34.27,34.18,34.26,45600.0,30.289,30.351,30.2713,30.3422,45600.0
2006-11-14 14:10:00,34.26,34.27,34.25,34.26,17000.0,30.3422,30.351,30.3333,30.3422,17000.0
2006-11-14 14:20:00,34.26,34.3,34.19,34.29,64400.0,30.3422,30.3776,30.2802,30.3687,64400.0
2006-11-14 14:30:00,34.29,34.32,34.26,34.31,22000.0,30.3687,30.3953,30.3422,30.3864,22000.0
2006-11-14 14:40:00,34.31,34.48,34.26,34.37,121900.0,30.3864,30.537,30.3422,30.4396,121900.0
2006-11-14 14:50:00,34.37,34.39,34.28,34.37,79500.0,30.4396,30.4573,30.3599,30.4396,79500.0
2006-11-14 15:00:00,34.37,34.46,34.33,34.41,75200.0,30.4396,30.5193,30.4042,30.475,75200.0
2006-11-14 15:10:00,34.41,34.52,34.37,34.51,72200.0,30.475,30.5724,30.4396,30.5636,72200.0
2006-11-14 15:20:00,34.5,34.51,34.44,34.47,25900.0,30.5547,30.5636,30.5016,30.5282,25900.0
2006-11-14 15:30:00,34.47,34.6,34.47,34.6,83900.0,30.5282,30.6433,30.5282,30.6433,83900.0
2006-11-14 15:40:00,34.6,34.68,34.48,34.55,170100.0,30.6433,30.7141,30.537,30.599,170100.0
2006-11-14 15:50:00,34.54,34.56,34.5,34.51,164900.0,30.5901,30.6079,30.5547,30.5636,164900.0
2006-11-15 09:30:00,34.58,34.74,34.58,34.7,94200.0,30.6256,30.7673,30.6256,30.7318,94200.0
2006-11-15 09:40:00,34.7,34.72,34.6,34.7,92500.0,30.7318,30.7496,30.6433,30.7318,92500.0
2006-11-15 09:50:00,34.7,34.71,34.59,34.59,63400.0,30.7318,30.7407,30.6344,30.6344,63400.0
2006-11-15 10:00:00,34.6,34.64,34.37,34.37,100000.0,30.6433,30.6787,30.4396,30.4396,100000.0
2006-11-15 10:10:00,34.39,34.42,34.22,34.33,94300.0,30.4573,30.4839,30.3067,30.4042,94300.0
2006-11-15 10:20:00,34.31,34.4,34.29,34.4,69600.0,30.3864,30.4662,30.3687,30.4662,69600.0
2006-11-15 10:30:00,34.4,34.44,34.33,34.4,52300.0,30.4662,30.5016,30.4042,30.4662,52300.0
2006-11-15 10:40:00,34.4,34.45,34.39,34.42,38300.0,30.4662,30.5104,30.4573,30.4839,38300.0
2006-11-15 10:50:00,34.42,34.49,34.42,34.46,53600.0,30.4839,30.5459,30.4839,30.5193,53600.0
2006-11-15 11:00:00,34.45,34.58,34.44,34.56,41400.0,30.5104,30.6256,30.5016,30.6079,41400.0
2006-11-15 11:10:00,34.56,34.67,34.53,34.64,49900.0,30.6079,30.7053,30.5813,30.6787,49900.0
2006-11-15 11:20:00,34.65,34.66,34.61,34.65,47000.0,30.6876,30.6964,30.6521,30.6876,47000.0
2006-11-15 11:30:00,34.65,34.66,34.6,34.62,63100.0,30.6876,30.6964,30.6433,30.661,63100.0
2006-11-15 11:40:00,34.62,34.63,34.58,34.6,38600.0,30.661,30.6699,30.6256,30.6433,38600.0
2006-11-15 11:50:00,34.6,34.64,34.56,34.59,48200.0,30.6433,30.6787,30.6079,30.6344,48200.0
2006-11-15 12:00:00,34.59,34.66,34.57,34.66,45400.0,30.6344,30.6964,30.6167,30.6964,45400.0
2006-11-15 12:10:00,34.66,34.74,34.64,34.7,124400.0,30.6964,30.7673,30.6787,30.7318,124400.0
2006-11-15 12:20:00,34.7,34.74,34.67,34.69,60100.0,30.7318,30.7673,30.7053,30.723,60100.0
2006-11-15 12:30:00,34.68,34.68,34.62,34.63,39300.0,30.7141,30.7141,30.661,30.6699,39300.0
2006-11-15 12:40:00,34.63,34.66,34.61,34.64,32900.0,30.6699,30.6964,30.6521,30.6787,32900.0
2006-11-15 12:50:00,34.63,34.64,34.34,34.43,99900.0,30.6699,30.6787,30.413,30.4927,99900.0
2006-11-15 13:00:00,34.42,34.57,34.4,34.54,86000.0,30.4839,30.6167,30.4662,30.5901,86000.0
2006-11-15 13:10:00,34.53,34.61,34.53,34.59,14300.0,30.5813,30.6521,30.5813,30.6344,14300.0
2006-11-15 13:20:00,34.59,34.66,34.58,34.66,23700.0,30.6344,30.6964,30.6256,30.6964,23700.0
2006-11-15 13:30:00,34.66,34.66,34.6,34.61,44500.0,30.6964,30.6964,30.6433,30.6521,44500.0
2006-11-15 13:40:00,34.62,34.63,34.58,34.61,38300.0,30.661,30.6699,30.6256,30.6521,38300.0
2006-11-15 13:50:00,34.63,34.65,34.57,34.6,29400.0,30.6699,30.6876,30.6167,30.6433,29400.0
2006-11-15 14:00:00,34.57,34.63,34.48,34.55,51300.0,30.6167,30.6699,30.537,30.599,51300.0
2006-11-15 14:10:00,34.54,34.63,34.54,34.56,34200.0,30.5901,30.6699,30.5901,30.6079,34200.0
2006-11-15 14:20:00,34.56,34.57,34.47,34.49,23100.0,30.6079,30.6167,30.5282,30.5459,23100.0
2006-11-15 14:30:00,34.48,34.55,34.47,34.54,59700.0,30.537,30.599,30.5282,30.5901,59700.0
2006-11-15 14:40:00,34.53,34.54,34.46,34.5,54900.0,30.5813,30.5901,30.5193,30.5547,54900.0
2006-11-15 14:50:00,34.5,34.52,34.45,34.52,24000.0,30.5547,30.5724,30.5104,30.5724,24000.0
2006-11-15 15:00:00,34.52,34.54,34.46,34.5,32100.0,30.5724,30.5901,30.5193,30.5547,32100.0
2006-11-15 15:10:00,34.5,34.55,34.46,34.48,46600.0,30.5547,30.599,30.5193,30.537,46600.0
2006-11-15 15:20:00,34.47,34.5,34.47,34.49,43100.0,30.5282,30.5547,30.5282,30.5459,43100.0
2006-11-15 15:30:00,34.5,34.5,34.44,34.46,79000.0,30.5547,30.5547,30.5016,30.5193,79000.0
2006-11-15 15:40:00,34.46,34.49,34.42,34.44,56100.0,30.5193,30.5459,30.4839,30.5016,56100.0
2006-11-15 15:50:00,34.45,34.52,34.41,34.41,102000.0,30.5104,30.5724,30.475,30.475,102000.0
2006-11-16 09:30:00,34.69,34.7,34.6,34.66,72000.0,30.723,30.7318,30.6433,30.6964,72000.0
2006-11-16 09:40:00,34.67,34.67,34.47,34.49,59500.0,30.7053,30.7053,30.5282,30.5459,59500.0
2006-11-16 09:50:00,34.51,34.6,34.41,34.52,44100.0,30.5636,30.6433,30.475,30.5724,44100.0
2006-11-16 10:00:00,34.49,34.54,34.32,34.36,30200.0,30.5459,30.5901,30.3953,30.4307,30200.0
2006-11-16 10:10:00,34.34,34.51,34.32,34.5,19900.0,30.413,30.5636,30.3953,30.5547,19900.0
2006-11-16 10:20:00,34.49,34.58,34.47,34.49,20900.0,30.5459,30.6256,30.5282,30.5459,20900.0
2006-11-16 10:30:00,34.49,34.57,34.48,34.49,27100.0,30.5459,30.6167,30.537,30.5459,27100.0
2006-11-16 10:40:00,34.46,34.64,34.46,34.55,32100.0,30.5193,30.6787,30.5193,30.599,32100.0
2006-11-16 10:50:00,34.54,34.54,34.41,34.41,15900.0,30.5901,30.5901,30.475,30.475,15900.0
2006-11-16 11:00:00,34.43,34.45,34.32,34.45,29200.0,30.4927,30.5104,30.3953,30.5104,29200.0
2006-11-16 11:10:00,34.43,34.5,34.38,34.4,29800.0,30.4927,30.5547,30.4484,30.4662,29800.0
2006-11-16 11:20:00,34.39,34.42,34.32,34.37,29500.0,30.4573,30.4839,30.3953,30.4396,29500.0
2006-11-16 11:30:00,34.37,34.55,34.35,34.55,48400.0,30.4396,30.599,30.4219,30.599,48400.0
2006-11-16 11:40:00,34.55,34.6,34.54,34.56,23400.0,30.599,30.6433,30.5901,30.6079,23400.0
2006-11-16 11:50:00,34.55,34.7,34.55,34.62,125200.0,30.599,30.7318,30.599,30.661,125200.0
2006-11-16 12:00:00,34.63,34.74,34.62,34.69,85700.0,30.6699,30.7673,30.661,30.723,85700.0
2006-11-16 12:10:00,34.69,34.72,34.68,34.71,74100.0,30.723,30.7496,30.7141,30.7407,74100.0
2006-11-16 12:20:00,34.71,34.71,34.67,34.7,30200.0,30.7407,30.7407,30.7053,30.7318,30200.0
2006-11-16 12:30:00,34.7,34.71,34.69,34.7,11900.0,30.7318,30.7407,30.723,30.7318,11900.0
2006-11-16 12:40:00,34.71,34.77,34.71,34.76,28800.0,30.7407,30.7938,30.7407,30.785,28800.0
2006-11-16 12:50:00,34.76,34.79,34.74,34.76,47000.0,30.785,30.8116,30.7673,30.785,47000.0
2006-11-16 13:00:00,34.76,34.76,34.71,34.76,28400.0,30.785,30.785,30.7407,30.785,28400.0
2006-11-16 13:10:00,34.76,34.77,34.75,34.76,6000.0,30.785,30.7938,30.7761,30.785,6000.0
2006-11-16 13:20:00,34.75,34.76,34.7,34.73,26600.0,30.7761,30.785,30.7318,30.7584,26600.0
2006-11-16 13:30:00,34.72,34.85,34.72,34.85,60700.0,30.7496,30.8647,30.7496,30.8647,60700.0
2006-11-16 13:40:00,34.84,34.94,34.8,34.89,38400.0,30.8558,30.9444,30.8204,30.9001,38400.0
2006-11-16 13:50:00,34.88,34.88,34.78,34.81,63400.0,30.8913,30.8913,30.8027,30.8293,63400.0
2006-11-16 14:00:00,34.79,34.82,34.73,34.77,103600.0,30.8116,30.8381,30.7584,30.7938,103600.0
2006-11-16 14:10:00,34.78,34.81,34.73,34.79,41100.0,30.8027,30.8293,30.7584,30.8116,41100.0
2006-11-16 14:20:00,34.79,34.81,34.74,34.78,22100.0,30.8116,30.8293,30.7673,30.8027,22100.0
2006-11-16 14:30:00,34.78,34.81,34.77,34.78,62400.0,30.8027,30.8293,30.7938,30.8027,62400.0
2006-11-16 14:40:00,34.79,34.81,34.76,34.79,70100.0,30.8116,30.8293,30.785,30.8116,70100.0
2006-11-16 14:50:00,34.79,34.82,34.75,34.79,79700.0,30.8116,30.8381,30.7761,30.8116,79700.0
2006-11-16 15:00:00,34.8,34.87,34.76,34.83,68900.0,30.8204,30.8824,30.785,30.847,68900.0
2006-11-16 15:10:00,34.82,34.9,34.79,34.83,77400.0,30.8381,30.909,30.8116,30.847,77400.0
2006-11-16 15:20:00,34.83,34.85,34.77,34.83,82500.0,30.847,30.8647,30.7938,30.847,82500.0
2006-11-16 15:30:00,34.84,34.86,34.79,34.8,110000.0,30.8558,30.8736,30.8116,30.8204,110000.0
2006-11-16 15:40:00,34.79,34.85,34.77,34.78,103000.0,30.8116,30.8647,30.7938,30.8027,103000.0
2006-11-16 15:50:00,34.79,34.87,34.75,34.8,149400.0,30.8116,30.8824,30.7761,30.8204,149400.0
2006-11-17 09:30:00,33.77,33.96,33.2,33.34,1070300.0,29.9082,30.0765,29.4034,29.5274,1070300.0
2006-11-17 09:40:00,33.34,33.35,32.6,33.2,721700.0,29.5274,29.5362,28.872,29.4034,721700.0
2006-11-17 09:50:00,33.2,33.31,33.06,33.15,297500.0,29.4034,29.5008,29.2794,29.3591,297500.0
2006-11-17 10:00:00,33.15,33.25,32.94,33.12,446500.0,29.3591,29.4477,29.1731,29.3325,446500.0
2006-11-17 10:10:00,33.14,33.15,32.89,32.95,286600.0,29.3502,29.3591,29.1288,29.182,286600.0
2006-11-17 10:20:00,32.95,32.99,32.73,32.73,145500.0,29.182,29.2174,28.9871,28.9871,145500.0
2006-11-17 10:30:00,32.72,32.8,32.6,32.7,217700.0,28.9783,29.0491,28.872,28.9606,217700.0
2006-11-17 10:40:00,32.68,32.7,32.42,32.46,261800.0,28.9428,28.9606,28.7126,28.748,261800.0
2006-11-17 10:50:00,32.47,32.47,32.12,32.24,444500.0,28.7569,28.7569,28.4469,28.5532,444500.0
2006-11-17 11:00:00,32.25,32.47,32.04,32.43,455000.0,28.562,28.7569,28.376,28.7214,455000.0
2006-11-17 11:10:00,32.42,32.46,32.15,32.35,105200.0,28.7126,28.748,28.4735,28.6506,105200.0
2006-11-17 11:20:00,32.35,32.66,32.35,32.59,148200.0,28.6506,28.9251,28.6506,28.8631,148200.0
2006-11-17 11:30:00,32.59,32.62,32.36,32.36,48400.0,28.8631,28.8897,28.6594,28.6594,48400.0
2006-11-17 11:40:00,32.37,32.39,32.3,32.39,50800.0,28.6683,28.686,28.6063,28.686,50800.0
2006-11-17 11:50:00,32.39,32.51,32.38,32.45,106500.0,28.686,28.7923,28.6772,28.7392,106500.0
2006-11-17 12:00:00,32.45,32.58,32.43,32.5,118800.0,28.7392,28.8543,28.7214,28.7834,118800.0
2006-11-17 12:10:00,32.49,32.54,32.44,32.48,85400.0,28.7746,28.8189,28.7303,28.7657,85400.0
2006-11-17 12:20:00,32.49,32.54,32.45,32.51,62100.0,28.7746,28.8189,28.7392,28.7923,62100.0
2006-11-17 12:30:00,32.51,32.74,32.51,32.54,74900.0,28.7923,28.996,28.7923,28.8189,74900.0
2006-11-17 12:40:00,32.54,32.59,32.53,32.55,58200.0,28.8189,28.8631,28.81,28.8277,58200.0
2006-11-17 12:50:00,32.55,32.57,32.47,32.48,49700.0,28.8277,28.8454,28.7569,28.7657,49700.0
2006-11-17 13:00:00,32.47,32.48,32.2,32.29,97400.0,28.7569,28.7657,28.5177,28.5974,97400.0
2006-11-17 13:10:00,32.3,32.39,32.26,32.38,40300.0,28.6063,28.686,28.5709,28.6772,40300.0
2006-11-17 13:20:00,32.39,32.58,32.37,32.52,74700.0,28.686,28.8543,28.6683,28.8011,74700.0
2006-11-17 13:30:00,32.51,32.52,32.31,32.47,59300.0,28.7923,28.8011,28.6152,28.7569,59300.0
2006-11-17 13:40:00,32.47,32.55,32.45,32.47,43800.0,28.7569,28.8277,28.7392,28.7569,43800.0
2006-11-17 13:50:00,32.48,32.49,32.42,32.48,34700.0,28.7657,28.7746,28.7126,28.7657,34700.0
2006-11-17 14:00:00,32.48,32.5,32.34,32.37,49400.0,28.7657,28.7834,28.6417,28.6683,49400.0
2006-11-17 14:10:00,32.37,32.5,32.32,32.32,69100.0,28.6683,28.7834,28.624,28.624,69100.0
2006-11-17 14:20:00,32.31,32.39,32.26,32.26,136300.0,28.6152,28.686,28.5709,28.5709,136300.0
2006-11-17 14:30:00,32.26,32.27,32.19,32.2,96900.0,28.5709,28.5797,28.5089,28.5177,96900.0
2006-11-17 14:40:00,32.19,32.26,32.17,32.17,82300.0,28.5089,28.5709,28.4912,28.4912,82300.0
2006-11-17 14:50:00,32.17,32.23,32.15,32.22,82100.0,28.4912,28.5443,28.4735,28.5355,82100.0
2006-11-17 15:00:00,32.22,32.31,32.22,32.23,87000.0,28.5355,28.6152,28.5355,28.5443,87000.0
2006-11-17 15:10:00,32.24,32.31,32.24,32.25,65900.0,28.5532,28.6152,28.5532,28.562,65900.0
2006-11-17 15:20:00,32.26,32.3,32.19,32.3,80700.0,28.5709,28.6063,28.5089,28.6063,80700.0
2006-11-17 15:30:00,32.3,32.39,32.3,32.31,125800.0,28.6063,28.686,28.6063,28.6152,125800.0
2006-11-17 15:40:00,32.31,32.45,32.3,32.4,207000.0,28.6152,28.7392,28.6063,28.6949,207000.0
2006-11-17 15:50:00,32.4,32.46,32.37,32.46,207000.0,28.6949,28.748,28.6683,28.748,207000.0
2006-11-20 09:30:00,32.25,32.29,32.1,32.1,318700.0,28.562,28.5974,28.4292,28.4292,318700.0
2006-11-20 09:40:00,32.09,32.11,31.77,32.1,247400.0,28.4203,28.438,28.1369,28.4292,247400.0
2006-11-20 09:50:00,32.11,32.19,32.03,32.19,158700.0,28.438,28.5089,28.3672,28.5089,158700.0
2006-11-20 10:00:00,32.19,32.29,32.05,32.06,111500.0,28.5089,28.5974,28.3849,28.3937,111500.0
2006-11-20 10:10:00,32.06,32.07,31.9,32.04,116800.0,28.3937,28.4026,28.252,28.376,116800.0
2006-11-20 10:20:00,32.04,32.04,31.92,31.95,138700.0,28.376,28.376,28.2698,28.2963,138700.0
2006-11-20 10:30:00,31.95,32.15,31.9,32.13,135200.0,28.2963,28.4735,28.252,28.4557,135200.0
2006-11-20 10:40:00,32.13,32.16,32.05,32.09,91400.0,28.4557,28.4823,28.3849,28.4203,91400.0
2006-11-20 10:50:00,32.09,32.1,31.86,31.88,86600.0,28.4203,28.4292,28.2166,28.2343,86600.0
2006-11-20 11:00:00,31.87,31.9,31.72,31.8,180600.0,28.2255,28.252,28.0926,28.1635,180600.0
2006-11-20 11:10:00,31.8,31.8,31.53,31.53,152600.0,28.1635,28.1635,27.9244,27.9244,152600.0
2006-11-20 11:20:00,31.53,31.8,31.52,31.8,109700.0,27.9244,28.1635,27.9155,28.1635,109700.0
2006-11-20 11:30:00,31.79,31.79,31.57,31.6,87400.0,28.1546,28.1546,27.9598,27.9864,87400.0
2006-11-20 11:40:00,31.61,31.75,31.58,31.75,93500.0,27.9952,28.1192,27.9686,28.1192,93500.0
2006-11-20 11:50:00,31.74,32.0,31.74,31.85,77600.0,28.1103,28.3406,28.1103,28.2078,77600.0
2006-11-20 12:00:00,31.84,32.0,31.77,31.84,89000.0,28.1989,28.3406,28.1369,28.1989,89000.0
2006-11-20 12:10:00,31.86,31.94,31.86,31.93,60200.0,28.2166,28.2875,28.2166,28.2786,60200.0
2006-11-20 12:20:00,31.92,31.92,31.85,31.86,45000.0,28.2698,28.2698,28.2078,28.2166,45000.0
2006-11-20 12:30:00,31.85,31.86,31.7,31.86,90200.0,28.2078,28.2166,28.0749,28.2166,90200.0
2006-11-20 12:40:00,31.86,31.92,31.85,31.89,63500.0,28.2166,28.2698,28.2078,28.2432,63500.0
2006-11-20 12:50:00,31.9,31.92,31.82,31.89,67200.0,28.252,28.2698,28.1812,28.2432,67200.0
2006-11-20 13:00:00,31.89,31.91,31.88,31.9,40300.0,28.2432,28.2609,28.2343,28.252,40300.0
2006-11-20 13:10:00,31.9,31.96,31.83,31.96,123000.0,28.252,28.3052,28.1901,28.3052,123000.0
2006-11-20 13:20:00,31.95,31.95,31.92,31.93,44200.0,28.2963,28.2963,28.2698,28.2786,44200.0
2006-11-20 13:30:00,31.94,31.97,31.89,31.97,44200.0,28.2875,28.314,28.2432,28.314,44200.0
2006-11-20 13:40:00,31.97,32.0,31.94,31.97,69200.0,28.314,28.3406,28.2875,28.314,69200.0
2006-11-20 13:50:00,31.98,32.0,31.9,31.91,45000.0,28.3229,28.3406,28.252,28.2609,45000.0
2006-11-20 14:00:00,31.9,31.98,31.88,31.97,53600.0,28.252,28.3229,28.2343,28.314,53600.0
2006-11-20 14:10:00,31.96,31.98,31.83,31.84,77200.0,28.3052,28.3229,28.1901,28.1989,77200.0
2006-11-20 14:20:00,31.84,31.84,31.66,31.71,80600.0,28.1989,28.1989,28.0395,28.0838,80600.0
2006-11-20 14:30:00,31.7,31.81,31.64,31.79,77600.0,28.0749,28.1723,28.0218,28.1546,77600.0
2006-11-20 14:40:00,31.79,31.8,31.7,31.75,44200.0,28.1546,28.1635,28.0749,28.1192,44200.0
2006-11-20 14:50:00,31.75,31.91,31.74,31.91,39900.0,28.1192,28.2609,28.1103,28.2609,39900.0
2006-11-20 15:00:00,31.9,31.94,31.86,31.87,48300.0,28.252,28.2875,28.2166,28.2255,48300.0
2006-11-20 15:10:00,31.88,31.91,31.87,31.91,34000.0,28.2343,28.2609,28.2255,28.2609,34000.0
2006-11-20 15:20:00,31.91,31.91,31.83,31.86,38300.0,28.2609,28.2609,28.1901,28.2166,38300.0
2006-11-20 15:30:00,31.85,31.95,31.85,31.95,38900.0,28.2078,28.2963,28.2078,28.2963,38900.0
2006-11-20 15:40:00,31.95,31.97,31.9,31.97,132000.0,28.2963,28.314,28.252,28.314,132000.0
2006-11-20 15:50:00,31.97,31.97,31.92,31.94,79600.0,28.314,28.314,28.2698,28.2875,79600.0
2006-11-21 09:30:00,31.93,32.15,31.62,31.65,148700.0,28.2786,28.4735,28.0041,28.0306,148700.0
2006-11-21 09:40:00,31.63,31.79,31.5,31.57,116500.0,28.0129,28.1546,27.8978,27.9598,116500.0
2006-11-21 09:50:00,31.6,31.71,31.56,31.58,54500.0,27.9864,28.0838,27.9509,27.9686,54500.0
2006-11-21 10:00:00,31.58,31.63,31.55,31.55,46000.0,27.9686,28.0129,27.9421,27.9421,46000.0
2006-11-21 10:10:00,31.56,31.6,31.53,31.6,53900.0,27.9509,27.9864,27.9244,27.9864,53900.0
2006-11-21 10:20:00,31.6,31.68,31.57,31.65,54600.0,27.9864,28.0572,27.9598,28.0306,54600.0
2006-11-21 10:30:00,31.63,31.74,31.52,31.53,83900.0,28.0129,28.1103,27.9155,27.9244,83900.0
2006-11-21 10:40:00,31.54,31.59,31.48,31.49,56100.0,27.9332,27.9775,27.8801,27.8889,56100.0
2006-11-21 10:50:00,31.5,31.55,31.49,31.54,49600.0,27.8978,27.9421,27.8889,27.9332,49600.0
2006-11-21 11:00:00,31.54,31.58,31.51,31.54,41200.0,27.9332,27.9686,27.9066,27.9332,41200.0
2006-11-21 11:10:00,31.55,31.55,31.48,31.51,32600.0,27.9421,27.9421,27.8801,27.9066,32600.0
2006-11-21 11:20:00,31.51,31.59,31.47,31.58,43700.0,27.9066,27.9775,27.8712,27.9686,43700.0
2006-11-21 11:30:00,31.59,31.68,31.56,31.68,69000.0,27.9775,28.0572,27.9509,28.0572,69000.0
2006-11-21 11:40:00,31.68,31.71,31.57,31.59,50800.0,28.0572,28.0838,27.9598,27.9775,50800.0
2006-11-21 11:50:00,31.59,31.62,31.57,31.59,56000.0,27.9775,28.0041,27.9598,27.9775,56000.0
2006-11-21 12:00:00,31.6,31.67,31.55,31.64,100700.0,27.9864,28.0483,27.9421,28.0218,100700.0
2006-11-21 12:10:00,31.64,31.66,31.57,31.65,32200.0,28.0218,28.0395,27.9598,28.0306,32200.0
2006-11-21 12:20:00,31.67,31.7,31.59,31.61,42100.0,28.0483,28.0749,27.9775,27.9952,42100.0
2006-11-21 12:30:00,31.62,31.7,31.6,31.67,52600.0,28.0041,28.0749,27.9864,28.0483,52600.0
2006-11-21 12:40:00,31.68,31.74,31.68,31.71,27700.0,28.0572,28.1103,28.0572,28.0838,27700.0
2006-11-21 12:50:00,31.7,31.72,31.65,31.71,35900.0,28.0749,28.0926,28.0306,28.0838,35900.0
2006-11-21 13:00:00,31.71,31.75,31.66,31.66,43200.0,28.0838,28.1192,28.0395,28.0395,43200.0
2006-11-21 13:10:00,31.67,31.67,31.61,31.62,43600.0,28.0483,28.0483,27.9952,28.0041,43600.0
2006-11-21 13:20:00,31.61,31.64,31.58,31.6,44000.0,27.9952,28.0218,27.9686,27.9864,44000.0
2006-11-21 13:30:00,31.6,31.61,31.56,31.6,38900.0,27.9864,27.9952,27.9509,27.9864,38900.0
2006-11-21 13:40:00,31.6,31.69,31.54,31.69,93000.0,27.9864,28.0661,27.9332,28.0661,93000.0
2006-11-21 13:50:00,31.69,31.71,31.58,31.63,80400.0,28.0661,28.0838,27.9686,28.0129,80400.0
2006-11-21 14:00:00,31.63,31.67,31.6,31.63,47300.0,28.0129,28.0483,27.9864,28.0129,47300.0
2006-11-21 14:10:00,31.61,31.61,31.51,31.52,76500.0,27.9952,27.9952,27.9066,27.9155,76500.0
2006-11-21 14:20:00,31.52,31.58,31.51,31.55,87300.0,27.9155,27.9686,27.9066,27.9421,87300.0
2006-11-21 14:30:00,31.56,31.63,31.55,31.56,103200.0,27.9509,28.0129,27.9421,27.9509,103200.0
2006-11-21 14:40:00,31.55,31.57,31.5,31.56,84800.0,27.9421,27.9598,27.8978,27.9509,84800.0
2006-11-21 14:50:00,31.55,31.57,31.47,31.47,110100.0,27.9421,27.9598,27.8712,27.8712,110100.0
2006-11-21 15:00:00,31.47,31.57,31.45,31.57,106500.0,27.8712,27.9598,27.8535,27.9598,106500.0
2006-11-21 15:10:00,31.57,31.59,31.44,31.52,124000.0,27.9598,27.9775,27.8447,27.9155,124000.0
2006-11-21 15:20:00,31.52,31.62,31.49,31.57,105500.0,27.9155,28.0041,27.8889,27.9598,105500.0
2006-11-21 15:30:00,31.59,31.7,31.57,31.6,131800.0,27.9775,28.0749,27.9598,27.9864,131800.0
2006-11-21 15:40:00,31.6,31.73,31.6,31.68,112400.0,27.9864,28.1015,27.9864,28.0572,112400.0
2006-11-21 15:50:00,31.69,31.75,31.67,31.74,212800.0,28.0661,28.1192,28.0483,28.1103,212800.0
2006-11-22 09:30:00,31.7,31.7,31.47,31.54,276600.0,28.0749,28.0749,27.8712,27.9332,276600.0
2006-11-22 09:40:00,31.54,31.59,31.4,31.44,150800.0,27.9332,27.9775,27.8092,27.8447,150800.0
2006-11-22 09:50:00,31.44,31.54,31.4,31.4,99700.0,27.8447,27.9332,27.8092,27.8092,99700.0
2006-11-22 10:00:00,31.39,31.43,31.12,31.17,154600.0,27.8004,27.8358,27.5612,27.6055,154600.0
2006-11-22 10:10:00,31.17,31.17,30.95,31.1,170600.0,27.6055,27.6055,27.4107,27.5435,170600.0
2006-11-22 10:20:00,31.1,31.13,31.0,31.03,101000.0,27.5435,27.5701,27.455,27.4815,101000.0
2006-11-22 10:30:00,31.03,31.13,31.03,31.1,116200.0,27.4815,27.5701,27.4815,27.5435,116200.0
2006-11-22 10:40:00,31.09,31.15,31.08,31.15,156500.0,27.5347,27.5878,27.5258,27.5878,156500.0
2006-11-22 10:50:00,31.15,31.33,31.14,31.26,80000.0,27.5878,27.7472,27.579,27.6852,80000.0
2006-11-22 11:00:00,31.26,31.3,31.19,31.19,110000.0,27.6852,27.7207,27.6232,27.6232,110000.0
2006-11-22 11:10:00,31.21,31.23,31.16,31.2,60900.0,27.641,27.6587,27.5967,27.6321,60900.0
2006-11-22 11:20:00,31.2,31.24,31.19,31.19,44400.0,27.6321,27.6675,27.6232,27.6232,44400.0
2006-11-22 11:30:00,31.19,31.23,31.13,31.15,100500.0,27.6232,27.6587,27.5701,27.5878,100500.0
2006-11-22 11:40:00,31.15,31.29,31.15,31.29,75200.0,27.5878,27.7118,27.5878,27.7118,75200.0
2006-11-22 11:50:00,31.3,31.33,31.18,31.21,97000.0,27.7207,27.7472,27.6144,27.641,97000.0
2006-11-22 12:00:00,31.21,31.22,31.0,31.1,113200.0,27.641,27.6498,27.455,27.5435,113200.0
2006-11-22 12:10:00,31.1,31.19,31.07,31.16,44400.0,27.5435,27.6232,27.517,27.5967,44400.0
2006-11-22 12:20:00,31.16,31.16,31.05,31.11,26400.0,27.5967,27.5967,27.4992,27.5524,26400.0
2006-11-22 12:30:00,31.1,31.34,31.09,31.29,88400.0,27.5435,27.7561,27.5347,27.7118,88400.0
2006-11-22 12:40:00,31.29,31.29,31.17,31.23,72900.0,27.7118,27.7118,27.6055,27.6587,72900.0
2006-11-22 12:50:00,31.23,31.34,31.23,31.26,54200.0,27.6587,27.7561,27.6587,27.6852,54200.0
2006-11-22 13:00:00,31.27,31.29,31.24,31.25,61500.0,27.6941,27.7118,27.6675,27.6764,61500.0
2006-11-22 13:10:00,31.25,31.34,31.25,31.32,61300.0,27.6764,27.7561,27.6764,27.7384,61300.0
2006-11-22 13:20:00,31.32,31.39,31.31,31.39,26200.0,27.7384,27.8004,27.7295,27.8004,26200.0
2006-11-22 13:30:00,31.39,31.41,31.3,31.39,61100.0,27.8004,27.8181,27.7207,27.8004,61100.0
2006-11-22 13:40:00,31.38,31.42,31.33,31.36,88500.0,27.7915,27.8269,27.7472,27.7738,88500.0
2006-11-22 13:50:00,31.36,31.39,31.36,31.38,21300.0,27.7738,27.8004,27.7738,27.7915,21300.0
2006-11-22 14:00:00,31.38,31.43,31.37,31.42,19400.0,27.7915,27.8358,27.7827,27.8269,19400.0
2006-11-22 14:10:00,31.43,31.5,31.42,31.48,34000.0,27.8358,27.8978,27.8269,27.8801,34000.0
2006-11-22 14:20:00,31.48,31.53,31.47,31.52,25100.0,27.8801,27.9244,27.8712,27.9155,25100.0
2006-11-22 14:30:00,31.51,31.55,31.51,31.54,22200.0,27.9066,27.9421,27.9066,27.9332,22200.0
2006-11-22 14:40:00,31.54,31.65,31.53,31.64,49800.0,27.9332,28.0306,27.9244,28.0218,49800.0
2006-11-22 14:50:00,31.62,31.67,31.58,31.59,25900.0,28.0041,28.0483,27.9686,27.9775,25900.0
2006-11-22 15:00:00,31.59,31.68,31.59,31.68,34400.0,27.9775,28.0572,27.9775,28.0572,34400.0
2006-11-22 15:10:00,31.67,31.68,31.58,31.65,41900.0,28.0483,28.0572,27.9686,28.0306,41900.0
2006-11-22 15:20:00,31.65,31.65,31.52,31.54,51300.0,28.0306,28.0306,27.9155,27.9332,51300.0
2006-11-22 15:30:00,31.54,31.54,31.49,31.52,43900.0,27.9332,27.9332,27.8889,27.9155,43900.0
2006-11-22 15:40:00,31.52,31.56,31.44,31.55,56900.0,27.9155,27.9509,27.8447,27.9421,56900.0
2006-11-22 15:50:00,31.56,31.56,31.5,31.52,62300.0,27.9509,27.9509,27.8978,27.9155,62300.0
2006-11-24 09:30:00,31.39,31.55,31.26,31.52,52000.0,27.8004,27.9421,27.6852,27.9155,52000.0
2006-11-24 09:40:00,31.52,31.57,31.5,31.56,24500.0,27.9155,27.9598,27.8978,27.9509,24500.0
2006-11-24 09:50:00,31.55,31.67,31.54,31.67,22200.0,27.9421,28.0483,27.9332,28.0483,22200.0
2006-11-24 10:00:00,31.67,31.82,31.66,31.8,148500.0,28.0483,28.1812,28.0395,28.1635,148500.0
2006-11-24 10:10:00,31.8,31.87,31.77,31.85,39900.0,28.1635,28.2255,28.1369,28.2078,39900.0
2006-11-24 10:20:00,31.85,31.96,31.85,31.96,28200.0,28.2078,28.3052,28.2078,28.3052,28200.0
2006-11-24 10:30:00,31.96,32.0,31.92,31.99,24800.0,28.3052,28.3406,28.2698,28.3318,24800.0
2006-11-24 10:40:00,32.0,32.03,31.97,32.01,26300.0,28.3406,28.3672,28.314,28.3495,26300.0
2006-11-24 10:50:00,32.01,32.09,32.01,32.09,49100.0,28.3495,28.4203,28.3495,28.4203,49100.0
2006-11-24 11:00:00,32.08,32.14,32.08,32.12,33200.0,28.4115,28.4646,28.4115,28.4469,33200.0
2006-11-24 11:10:00,32.12,32.19,32.11,32.17,33200.0,28.4469,28.5089,28.438,28.4912,33200.0
2006-11-24 11:20:00,32.17,32.18,32.07,32.09,40200.0,28.4912,28.5,28.4026,28.4203,40200.0
2006-11-24 11:30:00,32.1,32.1,32.03,32.03,24400.0,28.4292,28.4292,28.3672,28.3672,24400.0
2006-11-24 11:40:00,32.03,32.12,32.01,32.12,43400.0,28.3672,28.4469,28.3495,28.4469,43400.0
2006-11-24 11:50:00,32.11,32.12,32.1,32.1,26600.0,28.438,28.4469,28.4292,28.4292,26600.0
2006-11-24 12:00:00,32.1,32.1,31.97,31.97,36700.0,28.4292,28.4292,28.314,28.314,36700.0
2006-11-24 12:10:00,31.97,31.97,31.94,31.95,15900.0,28.314,28.314,28.2875,28.2963,15900.0
2006-11-24 12:20:00,31.95,32.0,31.95,31.99,31400.0,28.2963,28.3406,28.2963,28.3318,31400.0
2006-11-24 12:30:00,31.99,31.99,31.85,31.86,36400.0,28.3318,28.3318,28.2078,28.2166,36400.0
2006-11-24 12:40:00,31.87,31.88,31.79,31.79,39800.0,28.2255,28.2343,28.1546,28.1546,39800.0
2006-11-24 12:50:00,31.79,31.84,31.76,31.79,74100.0,28.1546,28.1989,28.1281,28.1546,74100.0
2006-11-27 09:30:00,31.63,31.79,31.54,31.62,102800.0,28.0129,28.1546,27.9332,28.0041,102800.0
2006-11-27 09:40:00,31.61,31.83,31.59,31.65,73100.0,27.9952,28.1901,27.9775,28.0306,73100.0
2006-11-27 09:50:00,31.65,31.79,31.65,31.77,73100.0,28.0306,28.1546,28.0306,28.1369,73100.0
2006-11-27 10:00:00,31.77,31.88,31.71,31.79,124000.0,28.1369,28.2343,28.0838,28.1546,124000.0
2006-11-27 10:10:00,31.78,31.91,31.74,31.9,94800.0,28.1458,28.2609,28.1103,28.252,94800.0
2006-11-27 10:20:00,31.9,32.21,31.9,32.15,165600.0,28.252,28.5266,28.252,28.4735,165600.0
2006-11-27 10:30:00,32.15,32.15,31.99,32.07,117600.0,28.4735,28.4735,28.3318,28.4026,117600.0
2006-11-27 10:40:00,32.06,32.06,31.92,31.99,176900.0,28.3937,28.3937,28.2698,28.3318,176900.0
2006-11-27 10:50:00,31.99,32.02,31.88,31.9,72200.0,28.3318,28.3583,28.2343,28.252,72200.0
2006-11-27 11:00:00,31.91,32.01,31.86,32.0,67900.0,28.2609,28.3495,28.2166,28.3406,67900.0
2006-11-27 11:10:00,32.0,32.01,31.89,31.91,75700.0,28.3406,28.3495,28.2432,28.2609,75700.0
2006-11-27 11:20:00,31.91,31.94,31.74,31.75,79600.0,28.2609,28.2875,28.1103,28.1192,79600.0
2006-11-27 11:30:00,31.77,31.81,31.76,31.81,58200.0,28.1369,28.1723,28.1281,28.1723,58200.0
2006-11-27 11:40:00,31.8,31.85,31.8,31.83,59800.0,28.1635,28.2078,28.1635,28.1901,59800.0
2006-11-27 11:50:00,31.84,31.84,31.81,31.82,53800.0,28.1989,28.1989,28.1723,28.1812,53800.0
2006-11-27 12:00:00,31.81,31.87,31.8,31.85,80300.0,28.1723,28.2255,28.1635,28.2078,80300.0
2006-11-27 12:10:00,31.86,31.89,31.85,31.89,110800.0,28.2166,28.2432,28.2078,28.2432,110800.0
2006-11-27 12:20:00,31.87,31.88,31.85,31.88,37200.0,28.2255,28.2343,28.2078,28.2343,37200.0
2006-11-27 12:30:00,31.88,31.88,31.83,31.84,45700.0,28.2343,28.2343,28.1901,28.1989,45700.0
2006-11-27 12:40:00,31.85,31.85,31.81,31.81,42500.0,28.2078,28.2078,28.1723,28.1723,42500.0
2006-11-27 12:50:00,31.81,31.82,31.8,31.81,42600.0,28.1723,28.1812,28.1635,28.1723,42600.0
2006-11-27 13:00:00,31.81,31.82,31.79,31.79,105300.0,28.1723,28.1812,28.1546,28.1546,105300.0
2006-11-27 13:10:00,31.8,31.8,31.79,31.79,22700.0,28.1635,28.1635,28.1546,28.1546,22700.0
2006-11-27 13:20:00,31.79,31.81,31.79,31.8,49100.0,28.1546,28.1723,28.1546,28.1635,49100.0
2006-11-27 13:30:00,31.8,31.81,31.79,31.79,33000.0,28.1635,28.1723,28.1546,28.1546,33000.0
2006-11-27 13:40:00,31.79,31.81,31.79,31.79,49800.0,28.1546,28.1723,28.1546,28.1546,49800.0
2006-11-27 13:50:00,31.79,31.8,31.79,31.79,31100.0,28.1546,28.1635,28.1546,28.1546,31100.0
2006-11-27 14:00:00,31.79,31.81,31.78,31.79,91000.0,28.1546,28.1723,28.1458,28.1546,91000.0
2006-11-27 14:10:00,31.79,31.86,31.78,31.83,69300.0,28.1546,28.2166,28.1458,28.1901,69300.0
2006-11-27 14:20:00,31.83,31.85,31.79,31.84,48300.0,28.1901,28.2078,28.1546,28.1989,48300.0
2006-11-27 14:30:00,31.84,31.97,31.84,31.95,65600.0,28.1989,28.314,28.1989,28.2963,65600.0
2006-11-27 14:40:00,31.94,31.94,31.87,31.91,47000.0,28.2875,28.2875,28.2255,28.2609,47000.0
2006-11-27 14:50:00,31.91,31.93,31.86,31.87,44400.0,28.2609,28.2786,28.2166,28.2255,44400.0
2006-11-27 15:00:00,31.86,31.87,31.82,31.83,55000.0,28.2166,28.2255,28.1812,28.1901,55000.0
2006-11-27 15:10:00,31.83,31.88,31.82,31.88,78500.0,28.1901,28.2343,28.1812,28.2343,78500.0
2006-11-27 15:20:00,31.89,31.95,31.86,31.89,105600.0,28.2432,28.2963,28.2166,28.2432,105600.0
2006-11-27 15:30:00,31.89,31.95,31.88,31.9,93400.0,28.2432,28.2963,28.2343,28.252,93400.0
2006-11-27 15:40:00,31.9,31.91,31.85,31.85,102400.0,28.252,28.2609,28.2078,28.2078,102400.0
2006-11-27 15:50:00,31.85,31.87,31.83,31.83,141100.0,28.2078,28.2255,28.1901,28.1901,141100.0
2006-11-28 09:30:00,31.83,31.91,31.8,31.83,113800.0,28.1901,28.2609,28.1635,28.1901,113800.0
2006-11-28 09:40:00,31.82,31.86,31.75,31.81,125600.0,28.1812,28.2166,28.1192,28.1723,125600.0
2006-11-28 09:50:00,31.8,31.81,31.67,31.74,97200.0,28.1635,28.1723,28.0483,28.1103,97200.0
2006-11-28 10:00:00,31.74,31.77,31.69,31.7,102900.0,28.1103,28.1369,28.0661,28.0749,102900.0
2006-11-28 10:10:00,31.71,31.75,31.67,31.68,88700.0,28.0838,28.1192,28.0483,28.0572,88700.0
2006-11-28 10:20:00,31.67,31.78,31.67,31.73,186300.0,28.0483,28.1458,28.0483,28.1015,186300.0
2006-11-28 10:30:00,31.73,31.77,31.69,31.69,53900.0,28.1015,28.1369,28.0661,28.0661,53900.0
2006-11-28 10:40:00,31.7,31.7,31.63,31.67,39600.0,28.0749,28.0749,28.0129,28.0483,39600.0
2006-11-28 10:50:00,31.67,31.69,31.6,31.65,38200.0,28.0483,28.0661,27.9864,28.0306,38200.0
2006-11-28 11:00:00,31.65,31.68,31.57,31.67,75000.0,28.0306,28.0572,27.9598,28.0483,75000.0
2006-11-28 11:10:00,31.66,31.69,31.64,31.68,48800.0,28.0395,28.0661,28.0218,28.0572,48800.0
2006-11-28 11:20:00,31.68,31.7,31.63,31.63,25900.0,28.0572,28.0749,28.0129,28.0129,25900.0
2006-11-28 11:30:00,31.64,31.69,31.63,31.65,34100.0,28.0218,28.0661,28.0129,28.0306,34100.0
2006-11-28 11:40:00,31.66,31.7,31.63,31.65,60600.0,28.0395,28.0749,28.0129,28.0306,60600.0
2006-11-28 11:50:00,31.66,31.67,31.62,31.63,23300.0,28.0395,28.0483,28.0041,28.0129,23300.0
2006-11-28 12:00:00,31.63,31.66,31.62,31.63,18600.0,28.0129,28.0395,28.0041,28.0129,18600.0
2006-11-28 12:10:00,31.63,31.7,31.62,31.66,28400.0,28.0129,28.0749,28.0041,28.0395,28400.0
2006-11-28 12:20:00,31.67,31.67,31.61,31.62,39500.0,28.0483,28.0483,27.9952,28.0041,39500.0
2006-11-28 12:30:00,31.63,31.65,31.59,31.61,76700.0,28.0129,28.0306,27.9775,27.9952,76700.0
2006-11-28 12:40:00,31.61,31.64,31.6,31.64,34400.0,27.9952,28.0218,27.9864,28.0218,34400.0
2006-11-28 12:50:00,31.64,31.7,31.63,31.67,44400.0,28.0218,28.0749,28.0129,28.0483,44400.0
2006-11-28 13:00:00,31.66,31.71,31.66,31.69,28100.0,28.0395,28.0838,28.0395,28.0661,28100.0
2006-11-28 13:10:00,31.68,31.69,31.63,31.65,33800.0,28.0572,28.0661,28.0129,28.0306,33800.0
2006-11-28 13:20:00,31.65,31.69,31.62,31.62,39100.0,28.0306,28.0661,28.0041,28.0041,39100.0
2006-11-28 13:30:00,31.63,31.66,31.59,31.6,97100.0,28.0129,28.0395,27.9775,27.9864,97100.0
2006-11-28 13:40:00,31.59,31.66,31.59,31.65,45400.0,27.9775,28.0395,27.9775,28.0306,45400.0
2006-11-28 13:50:00,31.65,31.68,31.64,31.67,18800.0,28.0306,28.0572,28.0218,28.0483,18800.0
2006-11-28 14:00:00,31.66,31.7,31.64,31.7,19300.0,28.0395,28.0749,28.0218,28.0749,19300.0
2006-11-28 14:10:00,31.7,31.73,31.65,31.65,48900.0,28.0749,28.1015,28.0306,28.0306,48900.0
2006-11-28 14:20:00,31.65,31.75,31.65,31.69,43700.0,28.0306,28.1192,28.0306,28.0661,43700.0
2006-11-28 14:30:00,31.69,31.7,31.65,31.67,34000.0,28.0661,28.0749,28.0306,28.0483,34000.0
2006-11-28 14:40:00,31.67,31.68,31.64,31.65,111200.0,28.0483,28.0572,28.0218,28.0306,111200.0
2006-11-28 14:50:00,31.66,31.67,31.65,31.65,25100.0,28.0395,28.0483,28.0306,28.0306,25100.0
2006-11-28 15:00:00,31.65,31.68,31.63,31.63,36400.0,28.0306,28.0572,28.0129,28.0129,36400.0
2006-11-28 15:10:00,31.63,31.68,31.63,31.66,55800.0,28.0129,28.0572,28.0129,28.0395,55800.0
2006-11-28 15:20:00,31.65,31.68,31.63,31.64,78400.0,28.0306,28.0572,28.0129,28.0218,78400.0
2006-11-28 15:30:00,31.64,31.68,31.63,31.65,67100.0,28.0218,28.0572,28.0129,28.0306,67100.0
2006-11-28 15:40:00,31.65,31.66,31.59,31.59,145100.0,28.0306,28.0395,27.9775,27.9775,145100.0
2006-11-28 15:50:00,31.59,31.65,31.58,31.62,189200.0,27.9775,28.0306,27.9686,28.0041,189200.0
2006-11-29 09:30:00,31.87,31.96,31.32,31.9,171300.0,28.2255,28.3052,27.7384,28.252,171300.0
2006-11-29 09:40:00,31.9,31.92,31.7,31.76,32400.0,28.252,28.2698,28.0749,28.1281,32400.0
2006-11-29 09:50:00,31.76,31.76,31.6,31.69,25900.0,28.1281,28.1281,27.9864,28.0661,25900.0
2006-11-29 10:00:00,31.68,31.77,31.52,31.68,65500.0,28.0572,28.1369,27.9155,28.0572,65500.0
2006-11-29 10:10:00,31.69,31.82,31.68,31.81,66800.0,28.0661,28.1812,28.0572,28.1723,66800.0
2006-11-29 10:20:00,31.82,31.89,31.77,31.8,32600.0,28.1812,28.2432,28.1369,28.1635,32600.0
2006-11-29 10:30:00,31.8,31.8,31.59,31.6,54500.0,28.1635,28.1635,27.9775,27.9864,54500.0
2006-11-29 10:40:00,31.6,31.72,31.59,31.66,33100.0,27.9864,28.0926,27.9775,28.0395,33100.0
2006-11-29 10:50:00,31.66,31.67,31.6,31.65,16000.0,28.0395,28.0483,27.9864,28.0306,16000.0
2006-11-29 11:00:00,31.64,31.73,31.62,31.68,27500.0,28.0218,28.1015,28.0041,28.0572,27500.0
2006-11-29 11:10:00,31.68,31.72,31.63,31.64,18100.0,28.0572,28.0926,28.0129,28.0218,18100.0
2006-11-29 11:20:00,31.64,31.71,31.64,31.69,39000.0,28.0218,28.0838,28.0218,28.0661,39000.0
2006-11-29 11:30:00,31.69,31.78,31.68,31.76,46700.0,28.0661,28.1458,28.0572,28.1281,46700.0
2006-11-29 11:40:00,31.77,31.8,31.72,31.78,61300.0,28.1369,28.1635,28.0926,28.1458,61300.0
2006-11-29 11:50:00,31.78,31.8,31.71,31.77,57800.0,28.1458,28.1635,28.0838,28.1369,57800.0
2006-11-29 12:00:00,31.77,31.81,31.74,31.8,110300.0,28.1369,28.1723,28.1103,28.1635,110300.0
2006-11-29 12:10:00,31.81,31.85,31.74,31.74,46800.0,28.1723,28.2078,28.1103,28.1103,46800.0
2006-11-29 12:20:00,31.74,31.77,31.7,31.77,40100.0,28.1103,28.1369,28.0749,28.1369,40100.0
2006-11-29 12:30:00,31.77,31.8,31.74,31.77,21400.0,28.1369,28.1635,28.1103,28.1369,21400.0
2006-11-29 12:40:00,31.76,31.8,31.74,31.79,24500.0,28.1281,28.1635,28.1103,28.1546,24500.0
2006-11-29 12:50:00,31.79,31.79,31.73,31.75,36400.0,28.1546,28.1546,28.1015,28.1192,36400.0
2006-11-29 13:00:00,31.74,31.77,31.71,31.72,31300.0,28.1103,28.1369,28.0838,28.0926,31300.0
2006-11-29 13:10:00,31.73,31.75,31.72,31.74,17100.0,28.1015,28.1192,28.0926,28.1103,17100.0
2006-11-29 13:20:00,31.73,31.75,31.67,31.69,56500.0,28.1015,28.1192,28.0483,28.0661,56500.0
2006-11-29 13:30:00,31.68,31.68,31.55,31.56,113300.0,28.0572,28.0572,27.9421,27.9509,113300.0
2006-11-29 13:40:00,31.56,31.69,31.55,31.69,60000.0,27.9509,28.0661,27.9421,28.0661,60000.0
2006-11-29 13:50:00,31.7,31.76,31.62,31.74,22900.0,28.0749,28.1281,28.0041,28.1103,22900.0
2006-11-29 14:00:00,31.75,31.78,31.68,31.72,19500.0,28.1192,28.1458,28.0572,28.0926,19500.0
2006-11-29 14:10:00,31.72,31.73,31.7,31.72,10700.0,28.0926,28.1015,28.0749,28.0926,10700.0
2006-11-29 14:20:00,31.72,31.73,31.65,31.67,8800.0,28.0926,28.1015,28.0306,28.0483,8800.0
2006-11-29 14:30:00,31.68,31.81,31.68,31.77,24000.0,28.0572,28.1723,28.0572,28.1369,24000.0
2006-11-29 14:40:00,31.76,31.77,31.71,31.72,10000.0,28.1281,28.1369,28.0838,28.0926,10000.0
2006-11-29 14:50:00,31.72,31.82,31.72,31.79,49900.0,28.0926,28.1812,28.0926,28.1546,49900.0
2006-11-29 15:00:00,31.79,31.8,31.72,31.8,30400.0,28.1546,28.1635,28.0926,28.1635,30400.0
2006-11-29 15:10:00,31.79,31.79,31.72,31.75,37900.0,28.1546,28.1546,28.0926,28.1192,37900.0
2006-11-29 15:20:00,31.75,31.75,31.72,31.73,21300.0,28.1192,28.1192,28.0926,28.1015,21300.0
2006-11-29 15:30:00,31.74,31.86,31.73,31.85,82700.0,28.1103,28.2166,28.1015,28.2078,82700.0
2006-11-29 15:40:00,31.85,31.88,31.81,31.86,61500.0,28.2078,28.2343,28.1723,28.2166,61500.0
2006-11-29 15:50:00,31.85,31.91,31.84,31.91,117000.0,28.2078,28.2609,28.1989,28.2609,117000.0
2006-11-30 09:30:00,31.27,31.77,31.27,31.7,91700.0,27.6941,28.1369,27.6941,28.0749,91700.0
2006-11-30 09:40:00,31.7,31.77,31.57,31.71,87900.0,28.0749,28.1369,27.9598,28.0838,87900.0
2006-11-30 09:50:00,31.7,31.7,31.54,31.65,59800.0,28.0749,28.0749,27.9332,28.0306,59800.0
2006-11-30 10:00:00,31.64,31.74,31.44,31.61,73400.0,28.0218,28.1103,27.8447,27.9952,73400.0
2006-11-30 10:10:00,31.61,31.8,31.6,31.68,80900.0,27.9952,28.1635,27.9864,28.0572,80900.0
2006-11-30 10:20:00,31.68,31.82,31.65,31.75,64100.0,28.0572,28.1812,28.0306,28.1192,64100.0
2006-11-30 10:30:00,31.76,31.82,31.65,31.69,43700.0,28.1281,28.1812,28.0306,28.0661,43700.0
2006-11-30 10:40:00,31.69,31.77,31.66,31.67,25900.0,28.0661,28.1369,28.0395,28.0483,25900.0
2006-11-30 10:50:00,31.69,31.95,31.66,31.88,66800.0,28.0661,28.2963,28.0395,28.2343,66800.0
2006-11-30 11:00:00,31.87,31.93,31.77,31.83,71500.0,28.2255,28.2786,28.1369,28.1901,71500.0
2006-11-30 11:10:00,31.86,31.86,31.71,31.75,42800.0,28.2166,28.2166,28.0838,28.1192,42800.0
2006-11-30 11:20:00,31.75,31.78,31.65,31.77,76600.0,28.1192,28.1458,28.0306,28.1369,76600.0
2006-11-30 11:30:00,31.72,31.77,31.68,31.69,22700.0,28.0926,28.1369,28.0572,28.0661,22700.0
2006-11-30 11:40:00,31.7,31.7,31.63,31.65,75200.0,28.0749,28.0749,28.0129,28.0306,75200.0
2006-11-30 11:50:00,31.66,31.76,31.63,31.69,109500.0,28.0395,28.1281,28.0129,28.0661,109500.0
2006-11-30 12:00:00,31.67,31.77,31.66,31.67,47500.0,28.0483,28.1369,28.0395,28.0483,47500.0
2006-11-30 12:10:00,31.67,31.68,31.64,31.65,100800.0,28.0483,28.0572,28.0218,28.0306,100800.0
2006-11-30 12:20:00,31.65,31.66,31.63,31.64,13800.0,28.0306,28.0395,28.0129,28.0218,13800.0
2006-11-30 12:30:00,31.65,31.7,31.62,31.65,83400.0,28.0306,28.0749,28.0041,28.0306,83400.0
2006-11-30 12:40:00,31.64,31.66,31.61,31.66,20800.0,28.0218,28.0395,27.9952,28.0395,20800.0
2006-11-30 12:50:00,31.65,31.66,31.62,31.63,27400.0,28.0306,28.0395,28.0041,28.0129,27400.0
2006-11-30 13:00:00,31.64,31.66,31.63,31.65,16100.0,28.0218,28.0395,28.0129,28.0306,16100.0
2006-11-30 13:10:00,31.65,31.71,31.64,31.71,22700.0,28.0306,28.0838,28.0218,28.0838,22700.0
2006-11-30 13:20:00,31.71,31.77,31.69,31.75,27500.0,28.0838,28.1369,28.0661,28.1192,27500.0
2006-11-30 13:30:00,31.77,31.79,31.72,31.73,28300.0,28.1369,28.1546,28.0926,28.1015,28300.0
2006-11-30 13:40:00,31.72,31.74,31.68,31.73,18300.0,28.0926,28.1103,28.0572,28.1015,18300.0
2006-11-30 13:50:00,31.72,31.73,31.64,31.65,17600.0,28.0926,28.1015,28.0218,28.0306,17600.0
2006-11-30 14:00:00,31.64,31.67,31.64,31.66,16800.0,28.0218,28.0483,28.0218,28.0395,16800.0
2006-11-30 14:10:00,31.65,31.66,31.64,31.65,19700.0,28.0306,28.0395,28.0218,28.0306,19700.0
2006-11-30 14:20:00,31.65,31.67,31.64,31.64,96800.0,28.0306,28.0483,28.0218,28.0218,96800.0
2006-11-30 14:30:00,31.64,31.69,31.63,31.67,53300.0,28.0218,28.0661,28.0129,28.0483,53300.0
2006-11-30 14:40:00,31.67,31.68,31.64,31.64,27300.0,28.0483,28.0572,28.0218,28.0218,27300.0
2006-11-30 14:50:00,31.65,31.67,31.64,31.64,53900.0,28.0306,28.0483,28.0218,28.0218,53900.0
2006-11-30 15:00:00,31.64,31.64,31.55,31.56,80100.0,28.0218,28.0218,27.9421,27.9509,80100.0
2006-11-30 15:10:00,31.57,31.59,31.55,31.59,30100.0,27.9598,27.9775,27.9421,27.9775,30100.0
2006-11-30 15:20:00,31.58,31.6,31.56,31.59,30100.0,27.9686,27.9864,27.9509,27.9775,30100.0
2006-11-30 15:30:00,31.59,31.6,31.49,31.53,213000.0,27.9775,27.9864,27.8889,27.9244,213000.0
2006-11-30 15:40:00,31.54,31.54,31.3,31.44,351400.0,27.9332,27.9332,27.7207,27.8447,351400.0
2006-11-30 15:50:00,31.44,31.53,31.41,31.52,346300.0,27.8447,27.9244,27.8181,27.9155,346300.0
2006-12-01 09:30:00,31.62,31.67,31.37,31.39,116800.0,28.0041,28.0483,27.7827,27.8004,116800.0
2006-12-01 09:40:00,31.4,31.44,31.17,31.19,126800.0,27.8092,27.8447,27.6055,27.6232,126800.0
2006-12-01 09:50:00,31.21,31.26,30.94,30.95,128500.0,27.641,27.6852,27.4018,27.4107,128500.0
2006-12-01 10:00:00,30.94,30.96,30.59,30.62,196800.0,27.4018,27.4195,27.0919,27.1184,196800.0
2006-12-01 10:10:00,30.64,30.72,30.33,30.37,165200.0,27.1361,27.207,26.8616,26.897,165200.0
2006-12-01 10:20:00,30.39,30.55,30.35,30.36,131400.0,26.9147,27.0564,26.8793,26.8882,131400.0
2006-12-01 10:30:00,30.36,30.38,30.26,30.34,157100.0,26.8882,26.9059,26.7996,26.8704,157100.0
2006-12-01 10:40:00,30.34,30.4,30.34,30.4,75800.0,26.8704,26.9236,26.8704,26.9236,75800.0
2006-12-01 10:50:00,30.39,30.52,30.39,30.46,87700.0,26.9147,27.0299,26.9147,26.9767,87700.0
2006-12-01 11:00:00,30.45,30.49,30.24,30.3,119200.0,26.9679,27.0033,26.7819,26.835,119200.0
2006-12-01 11:10:00,30.29,30.62,30.29,30.61,129900.0,26.8262,27.1184,26.8262,27.1096,129900.0
2006-12-01 11:20:00,30.61,30.74,30.58,30.69,166400.0,27.1096,27.2247,27.083,27.1804,166400.0
2006-12-01 11:30:00,30.69,30.71,30.6,30.7,40200.0,27.1804,27.1981,27.1007,27.1893,40200.0
2006-12-01 11:40:00,30.74,30.79,30.73,30.77,35100.0,27.2247,27.269,27.2158,27.2513,35100.0
2006-12-01 11:50:00,30.76,30.88,30.76,30.82,32500.0,27.2424,27.3487,27.2424,27.2956,32500.0
2006-12-01 12:00:00,30.81,30.84,30.68,30.77,37200.0,27.2867,27.3133,27.1716,27.2513,37200.0
2006-12-01 12:10:00,30.76,30.77,30.71,30.74,20700.0,27.2424,27.2513,27.1981,27.2247,20700.0
2006-12-01 12:20:00,30.74,30.74,30.64,30.64,38900.0,27.2247,27.2247,27.1361,27.1361,38900.0
2006-12-01 12:30:00,30.64,30.71,30.61,30.69,47000.0,27.1361,27.1981,27.1096,27.1804,47000.0
2006-12-01 12:40:00,30.69,30.78,30.69,30.76,53200.0,27.1804,27.2601,27.1804,27.2424,53200.0
2006-12-01 12:50:00,30.76,30.78,30.7,30.74,35800.0,27.2424,27.2601,27.1893,27.2247,35800.0
2006-12-01 13:00:00,30.74,30.75,30.59,30.64,50700.0,27.2247,27.2336,27.0919,27.1361,50700.0
2006-12-01 13:10:00,30.63,30.78,30.59,30.78,30700.0,27.1273,27.2601,27.0919,27.2601,30700.0
2006-12-01 13:20:00,30.78,30.86,30.77,30.8,34100.0,27.2601,27.331,27.2513,27.2778,34100.0
2006-12-01 13:30:00,30.78,30.78,30.71,30.73,27100.0,27.2601,27.2601,27.1981,27.2158,27100.0
2006-12-01 13:40:00,30.73,30.77,30.7,30.76,105000.0,27.2158,27.2513,27.1893,27.2424,105000.0
2006-12-01 13:50:00,30.76,30.77,30.68,30.77,36600.0,27.2424,27.2513,27.1716,27.2513,36600.0
2006-12-01 14:00:00,30.78,30.82,30.67,30.75,72200.0,27.2601,27.2956,27.1627,27.2336,72200.0
2006-12-01 14:10:00,30.75,30.82,30.74,30.8,57500.0,27.2336,27.2956,27.2247,27.2778,57500.0
2006-12-01 14:20:00,30.8,30.9,30.79,30.9,59400.0,27.2778,27.3664,27.269,27.3664,59400.0
2006-12-01 14:30:00,30.9,30.94,30.79,30.81,82600.0,27.3664,27.4018,27.269,27.2867,82600.0
2006-12-01 14:40:00,30.81,30.86,30.78,30.86,43900.0,27.2867,27.331,27.2601,27.331,43900.0
2006-12-01 14:50:00,30.87,30.9,30.82,30.83,41400.0,27.3398,27.3664,27.2956,27.3044,41400.0
2006-12-01 15:00:00,30.83,30.96,30.82,30.94,38200.0,27.3044,27.4195,27.2956,27.4018,38200.0
2006-12-01 15:10:00,30.94,30.96,30.89,30.9,46400.0,27.4018,27.4195,27.3575,27.3664,46400.0
2006-12-01 15:20:00,30.9,30.91,30.85,30.86,69400.0,27.3664,27.3753,27.3221,27.331,69400.0
2006-12-01 15:30:00,30.86,30.86,30.82,30.84,78700.0,27.331,27.331,27.2956,27.3133,78700.0
2006-12-01 15:40:00,30.83,30.85,30.83,30.85,101500.0,27.3044,27.3221,27.3044,27.3221,101500.0
2006-12-01 15:50:00,30.84,30.86,30.74,30.8,296200.0,27.3133,27.331,27.2247,27.2778,296200.0
2006-12-04 09:30:00,30.83,30.98,30.71,30.88,186000.0,27.3044,27.4373,27.1981,27.3487,186000.0
2006-12-04 09:40:00,30.88,30.96,30.77,30.92,53300.0,27.3487,27.4195,27.2513,27.3841,53300.0
2006-12-04 09:50:00,30.93,31.17,30.92,31.14,48200.0,27.393,27.6055,27.3841,27.579,48200.0
2006-12-04 10:00:00,31.13,31.45,31.04,31.22,147800.0,27.5701,27.8535,27.4904,27.6498,147800.0
2006-12-04 10:10:00,31.26,31.4,31.23,31.36,82300.0,27.6852,27.8092,27.6587,27.7738,82300.0
2006-12-04 10:20:00,31.34,31.45,31.31,31.38,75000.0,27.7561,27.8535,27.7295,27.7915,75000.0
2006-12-04 10:30:00,31.41,31.43,31.22,31.25,52800.0,27.8181,27.8358,27.6498,27.6764,52800.0
2006-12-04 10:40:00,31.26,31.36,31.22,31.22,36100.0,27.6852,27.7738,27.6498,27.6498,36100.0
2006-12-04 10:50:00,31.23,31.3,31.19,31.28,47500.0,27.6587,27.7207,27.6232,27.7029,47500.0
2006-12-04 11:00:00,31.27,31.33,31.27,31.28,86500.0,27.6941,27.7472,27.6941,27.7029,86500.0
2006-12-04 11:10:00,31.28,31.52,31.28,31.5,54400.0,27.7029,27.9155,27.7029,27.8978,54400.0
2006-12-04 11:20:00,31.5,31.54,31.4,31.5,56300.0,27.8978,27.9332,27.8092,27.8978,56300.0
2006-12-04 11:30:00,31.5,31.53,31.45,31.49,75900.0,27.8978,27.9244,27.8535,27.8889,75900.0
2006-12-04 11:40:00,31.49,31.54,31.42,31.52,33000.0,27.8889,27.9332,27.8269,27.9155,33000.0
2006-12-04 11:50:00,31.53,31.53,31.36,31.36,46500.0,27.9244,27.9244,27.7738,27.7738,46500.0
2006-12-04 12:00:00,31.37,31.46,31.35,31.4,66500.0,27.7827,27.8624,27.7649,27.8092,66500.0
2006-12-04 12:10:00,31.38,31.46,31.29,31.37,88500.0,27.7915,27.8624,27.7118,27.7827,88500.0
2006-12-04 12:20:00,31.37,31.42,31.25,31.27,39700.0,27.7827,27.8269,27.6764,27.6941,39700.0
2006-12-04 12:30:00,31.27,31.38,31.26,31.38,28300.0,27.6941,27.7915,27.6852,27.7915,28300.0
2006-12-04 12:40:00,31.38,31.41,31.3,31.33,34200.0,27.7915,27.8181,27.7207,27.7472,34200.0
2006-12-04 12:50:00,31.32,31.43,31.32,31.39,62000.0,27.7384,27.8358,27.7384,27.8004,62000.0
2006-12-04 13:00:00,31.37,31.42,31.35,31.36,38900.0,27.7827,27.8269,27.7649,27.7738,38900.0
2006-12-04 13:10:00,31.35,31.36,31.28,31.33,18700.0,27.7649,27.7738,27.7029,27.7472,18700.0
2006-12-04 13:20:00,31.32,31.33,31.21,31.24,46200.0,27.7384,27.7472,27.641,27.6675,46200.0
2006-12-04 13:30:00,31.24,31.34,31.21,31.3,38000.0,27.6675,27.7561,27.641,27.7207,38000.0
2006-12-04 13:40:00,31.3,31.48,31.3,31.46,46300.0,27.7207,27.8801,27.7207,27.8624,46300.0
2006-12-04 13:50:00,31.46,31.48,31.44,31.48,37500.0,27.8624,27.8801,27.8447,27.8801,37500.0
2006-12-04 14:00:00,31.47,31.48,31.4,31.4,41400.0,27.8712,27.8801,27.8092,27.8092,41400.0
2006-12-04 14:10:00,31.41,31.41,31.29,31.29,55500.0,27.8181,27.8181,27.7118,27.7118,55500.0
2006-12-04 14:20:00,31.29,31.3,31.22,31.27,64100.0,27.7118,27.7207,27.6498,27.6941,64100.0
2006-12-04 14:30:00,31.27,31.32,31.26,31.29,54500.0,27.6941,27.7384,27.6852,27.7118,54500.0
2006-12-04 14:40:00,31.3,31.36,31.29,31.34,42800.0,27.7207,27.7738,27.7118,27.7561,42800.0
2006-12-04 14:50:00,31.34,31.38,31.34,31.38,34000.0,27.7561,27.7915,27.7561,27.7915,34000.0
2006-12-04 15:00:00,31.38,31.41,31.29,31.3,54500.0,27.7915,27.8181,27.7118,27.7207,54500.0
2006-12-04 15:10:00,31.3,31.34,31.26,31.28,68300.0,27.7207,27.7561,27.6852,27.7029,68300.0
2006-12-04 15:20:00,31.27,31.33,31.26,31.33,89400.0,27.6941,27.7472,27.6852,27.7472,89400.0
2006-12-04 15:30:00,31.33,31.37,31.31,31.36,64700.0,27.7472,27.7827,27.7295,27.7738,64700.0
2006-12-04 15:40:00,31.36,31.44,31.36,31.41,106700.0,27.7738,27.8447,27.7738,27.8181,106700.0
2006-12-04 15:50:00,31.42,31.43,31.34,31.36,138100.0,27.8269,27.8358,27.7561,27.7738,138100.0
2006-12-05 09:30:00,31.26,31.37,31.18,31.25,91400.0,27.6852,27.7827,27.6144,27.6764,91400.0
2006-12-05 09:40:00,31.26,31.28,31.12,31.12,46800.0,27.6852,27.7029,27.5612,27.5612,46800.0
2006-12-05 09:50:00,31.11,31.2,31.11,31.16,67200.0,27.5524,27.6321,27.5524,27.5967,67200.0
2006-12-05 10:00:00,31.16,31.3,31.15,31.18,67600.0,27.5967,27.7207,27.5878,27.6144,67600.0
2006-12-05 10:10:00,31.18,31.19,31.13,31.13,75500.0,27.6144,27.6232,27.5701,27.5701,75500.0
2006-12-05 10:20:00,31.14,31.16,31.1,31.1,62800.0,27.579,27.5967,27.5435,27.5435,62800.0
2006-12-05 10:30:00,31.11,31.16,31.1,31.1,37600.0,27.5524,27.5967,27.5435,27.5435,37600.0
2006-12-05 10:40:00,31.1,31.11,30.94,31.0,95900.0,27.5435,27.5524,27.4018,27.455,95900.0
2006-12-05 10:50:00,31.0,31.0,30.97,31.0,53600.0,27.455,27.455,27.4284,27.455,53600.0
2006-12-05 11:00:00,31.0,31.0,30.89,30.9,76300.0,27.455,27.455,27.3575,27.3664,76300.0
2006-12-05 11:10:00,30.89,31.0,30.88,30.97,44400.0,27.3575,27.455,27.3487,27.4284,44400.0
2006-12-05 11:20:00,30.98,31.0,30.97,30.99,36600.0,27.4373,27.455,27.4284,27.4461,36600.0
2006-12-05 11:30:00,30.99,31.0,30.96,30.97,33700.0,27.4461,27.455,27.4195,27.4284,33700.0
2006-12-05 11:40:00,30.97,31.0,30.97,30.97,28900.0,27.4284,27.455,27.4284,27.4284,28900.0
2006-12-05 11:50:00,30.98,31.0,30.97,30.99,30700.0,27.4373,27.455,27.4284,27.4461,30700.0
2006-12-05 12:00:00,30.99,31.0,30.92,30.94,31900.0,27.4461,27.455,27.3841,27.4018,31900.0
2006-12-05 12:10:00,30.93,30.97,30.93,30.96,26000.0,27.393,27.4284,27.393,27.4195,26000.0
2006-12-05 12:20:00,30.95,30.98,30.93,30.95,40900.0,27.4107,27.4373,27.393,27.4107,40900.0
2006-12-05 12:30:00,30.95,30.97,30.93,30.95,28400.0,27.4107,27.4284,27.393,27.4107,28400.0
2006-12-05 12:40:00,30.95,30.98,30.93,30.96,49600.0,27.4107,27.4373,27.393,27.4195,49600.0
2006-12-05 12:50:00,30.96,30.97,30.93,30.94,26900.0,27.4195,27.4284,27.393,27.4018,26900.0
2006-12-05 13:00:00,30.94,30.96,30.92,30.93,35900.0,27.4018,27.4195,27.3841,27.393,35900.0
2006-12-05 13:10:00,30.93,30.96,30.92,30.93,117500.0,27.393,27.4195,27.3841,27.393,117500.0
2006-12-05 13:20:00,30.93,30.99,30.9,30.97,61000.0,27.393,27.4461,27.3664,27.4284,61000.0
2006-12-05 13:30:00,30.98,30.99,30.97,30.97,42500.0,27.4373,27.4461,27.4284,27.4284,42500.0
2006-12-05 13:40:00,30.98,30.99,30.95,30.96,60200.0,27.4373,27.4461,27.4107,27.4195,60200.0
2006-12-05 13:50:00,30.97,30.99,30.94,30.97,52500.0,27.4284,27.4461,27.4018,27.4284,52500.0
2006-12-05 14:00:00,30.98,30.99,30.96,30.99,53000.0,27.4373,27.4461,27.4195,27.4461,53000.0
2006-12-05 14:10:00,30.99,31.0,30.97,31.0,75100.0,27.4461,27.455,27.4284,27.455,75100.0
2006-12-05 14:20:00,31.0,31.08,30.99,31.06,77900.0,27.455,27.5258,27.4461,27.5081,77900.0
2006-12-05 14:30:00,31.07,31.11,31.05,31.11,55500.0,27.517,27.5524,27.4992,27.5524,55500.0
2006-12-05 14:40:00,31.1,31.11,31.05,31.05,49400.0,27.5435,27.5524,27.4992,27.4992,49400.0
2006-12-05 14:50:00,31.05,31.06,30.99,30.99,95800.0,27.4992,27.5081,27.4461,27.4461,95800.0
2006-12-05 15:00:00,31.0,31.03,30.97,30.97,57800.0,27.455,27.4815,27.4284,27.4284,57800.0
2006-12-05 15:10:00,30.97,30.98,30.94,30.98,89200.0,27.4284,27.4373,27.4018,27.4373,89200.0
2006-12-05 15:20:00,30.98,30.98,30.95,30.98,104500.0,27.4373,27.4373,27.4107,27.4373,104500.0
2006-12-05 15:30:00,30.98,31.0,30.96,31.0,70400.0,27.4373,27.455,27.4195,27.455,70400.0
2006-12-05 15:40:00,30.99,31.0,30.95,31.0,77000.0,27.4461,27.455,27.4107,27.455,77000.0
2006-12-05 15:50:00,30.99,31.12,30.97,31.08,278700.0,27.4461,27.5612,27.4284,27.5258,278700.0
2006-12-06 09:30:00,31.12,31.21,31.05,31.08,66400.0,27.5612,27.641,27.4992,27.5258,66400.0
2006-12-06 09:40:00,31.06,31.06,30.94,30.98,67700.0,27.5081,27.5081,27.4018,27.4373,67700.0
2006-12-06 09:50:00,30.98,31.12,30.98,31.09,45700.0,27.4373,27.5612,27.4373,27.5347,45700.0
2006-12-06 10:00:00,31.08,31.09,30.95,30.99,64300.0,27.5258,27.5347,27.4107,27.4461,64300.0
2006-12-06 10:10:00,30.99,31.09,30.99,31.06,51500.0,27.4461,27.5347,27.4461,27.5081,51500.0
2006-12-06 10:20:00,31.06,31.07,31.04,31.04,43900.0,27.5081,27.517,27.4904,27.4904,43900.0
2006-12-06 10:30:00,31.04,31.05,31.04,31.04,68200.0,27.4904,27.4992,27.4904,27.4904,68200.0
2006-12-06 10:40:00,31.05,31.05,30.99,30.99,35800.0,27.4992,27.4992,27.4461,27.4461,35800.0
2006-12-06 10:50:00,31.0,31.02,30.98,31.0,67700.0,27.455,27.4727,27.4373,27.455,67700.0
2006-12-06 11:00:00,31.0,31.02,31.0,31.01,32400.0,27.455,27.4727,27.455,27.4638,32400.0
2006-12-06 11:10:00,31.01,31.09,31.01,31.09,65500.0,27.4638,27.5347,27.4638,27.5347,65500.0
2006-12-06 11:20:00,31.09,31.11,31.08,31.09,83000.0,27.5347,27.5524,27.5258,27.5347,83000.0
2006-12-06 11:30:00,31.09,31.12,31.09,31.11,28000.0,27.5347,27.5612,27.5347,27.5524,28000.0
2006-12-06 11:40:00,31.11,31.17,31.07,31.15,58800.0,27.5524,27.6055,27.517,27.5878,58800.0
2006-12-06 11:50:00,31.15,31.2,31.12,31.18,58200.0,27.5878,27.6321,27.5612,27.6144,58200.0
2006-12-06 12:00:00,31.18,31.19,31.16,31.18,35500.0,27.6144,27.6232,27.5967,27.6144,35500.0
2006-12-06 12:10:00,31.17,31.18,31.16,31.17,29400.0,27.6055,27.6144,27.5967,27.6055,29400.0
2006-12-06 12:20:00,31.18,31.2,31.17,31.2,22900.0,27.6144,27.6321,27.6055,27.6321,22900.0
2006-12-06 12:30:00,31.2,31.29,31.19,31.25,47500.0,27.6321,27.7118,27.6232,27.6764,47500.0
2006-12-06 12:40:00,31.26,31.39,31.26,31.39,46600.0,27.6852,27.8004,27.6852,27.8004,46600.0
2006-12-06 12:50:00,31.38,31.41,31.35,31.37,48000.0,27.7915,27.8181,27.7649,27.7827,48000.0
2006-12-06 13:00:00,31.38,31.42,31.37,31.4,51000.0,27.7915,27.8269,27.7827,27.8092,51000.0
2006-12-06 13:10:00,31.41,31.46,31.4,31.4,40200.0,27.8181,27.8624,27.8092,27.8092,40200.0
2006-12-06 13:20:00,31.41,31.41,31.35,31.35,28300.0,27.8181,27.8181,27.7649,27.7649,28300.0
2006-12-06 13:30:00,31.36,31.4,31.35,31.36,38100.0,27.7738,27.8092,27.7649,27.7738,38100.0
2006-12-06 13:40:00,31.36,31.39,31.36,31.37,34800.0,27.7738,27.8004,27.7738,27.7827,34800.0
2006-12-06 13:50:00,31.38,31.41,31.38,31.4,30900.0,27.7915,27.8181,27.7915,27.8092,30900.0
2006-12-06 14:00:00,31.4,31.43,31.39,31.41,38100.0,27.8092,27.8358,27.8004,27.8181,38100.0
2006-12-06 14:10:00,31.4,31.42,31.4,31.42,27700.0,27.8092,27.8269,27.8092,27.8269,27700.0
2006-12-06 14:20:00,31.42,31.46,31.41,31.41,31200.0,27.8269,27.8624,27.8181,27.8181,31200.0
2006-12-06 14:30:00,31.43,31.43,31.36,31.36,59200.0,27.8358,27.8358,27.7738,27.7738,59200.0
2006-12-06 14:40:00,31.36,31.37,31.32,31.37,31600.0,27.7738,27.7827,27.7384,27.7827,31600.0
2006-12-06 14:50:00,31.36,31.37,31.31,31.31,28900.0,27.7738,27.7827,27.7295,27.7295,28900.0
2006-12-06 15:00:00,31.3,31.36,31.23,31.3,78000.0,27.7207,27.7738,27.6587,27.7207,78000.0
2006-12-06 15:10:00,31.29,31.33,31.27,31.28,85200.0,27.7118,27.7472,27.6941,27.7029,85200.0
2006-12-06 15:20:00,31.27,31.36,31.25,31.32,96600.0,27.6941,27.7738,27.6764,27.7384,96600.0
2006-12-06 15:30:00,31.31,31.35,31.28,31.3,65100.0,27.7295,27.7649,27.7029,27.7207,65100.0
2006-12-06 15:40:00,31.3,31.31,31.22,31.24,70400.0,27.7207,27.7295,27.6498,27.6675,70400.0
2006-12-06 15:50:00,31.25,31.32,31.24,31.32,117000.0,27.6764,27.7384,27.6675,27.7384,117000.0
2006-12-07 09:30:00,31.45,31.49,31.26,31.48,87900.0,27.8535,27.8889,27.6852,27.8801,87900.0
2006-12-07 09:40:00,31.48,31.65,31.46,31.62,174700.0,27.8801,28.0306,27.8624,28.0041,174700.0
2006-12-07 09:50:00,31.63,31.69,31.6,31.63,41000.0,28.0129,28.0661,27.9864,28.0129,41000.0
2006-12-07 10:00:00,31.62,31.62,31.36,31.4,61600.0,28.0041,28.0041,27.7738,27.8092,61600.0
2006-12-07 10:10:00,31.39,31.4,31.17,31.18,92600.0,27.8004,27.8092,27.6055,27.6144,92600.0
2006-12-07 10:20:00,31.16,31.24,31.14,31.2,34700.0,27.5967,27.6675,27.579,27.6321,34700.0
2006-12-07 10:30:00,31.21,31.24,31.12,31.13,36600.0,27.641,27.6675,27.5612,27.5701,36600.0
2006-12-07 10:40:00,31.12,31.13,30.91,30.93,67900.0,27.5612,27.5701,27.3753,27.393,67900.0
2006-12-07 10:50:00,30.93,31.01,30.9,30.95,52300.0,27.393,27.4638,27.3664,27.4107,52300.0
2006-12-07 11:00:00,30.95,31.0,30.9,30.94,42500.0,27.4107,27.455,27.3664,27.4018,42500.0
2006-12-07 11:10:00,30.94,31.0,30.93,30.97,41300.0,27.4018,27.455,27.393,27.4284,41300.0
2006-12-07 11:20:00,30.96,30.97,30.92,30.95,41000.0,27.4195,27.4284,27.3841,27.4107,41000.0
2006-12-07 11:30:00,30.96,31.18,30.95,31.16,71400.0,27.4195,27.6144,27.4107,27.5967,71400.0
2006-12-07 11:40:00,31.16,31.23,31.13,31.13,53000.0,27.5967,27.6587,27.5701,27.5701,53000.0
2006-12-07 11:50:00,31.13,31.25,31.13,31.15,59800.0,27.5701,27.6764,27.5701,27.5878,59800.0
2006-12-07 12:00:00,31.16,31.25,31.15,31.18,58700.0,27.5967,27.6764,27.5878,27.6144,58700.0
2006-12-07 12:10:00,31.17,31.21,31.14,31.19,42500.0,27.6055,27.641,27.579,27.6232,42500.0
2006-12-07 12:20:00,31.19,31.2,31.15,31.16,28400.0,27.6232,27.6321,27.5878,27.5967,28400.0
2006-12-07 12:30:00,31.15,31.17,31.07,31.1,39000.0,27.5878,27.6055,27.517,27.5435,39000.0
2006-12-07 12:40:00,31.1,31.11,31.05,31.08,32200.0,27.5435,27.5524,27.4992,27.5258,32200.0
2006-12-07 12:50:00,31.09,31.13,31.07,31.13,28900.0,27.5347,27.5701,27.517,27.5701,28900.0
2006-12-07 13:00:00,31.13,31.18,31.11,31.15,21200.0,27.5701,27.6144,27.5524,27.5878,21200.0
2006-12-07 13:10:00,31.16,31.22,31.15,31.21,33100.0,27.5967,27.6498,27.5878,27.641,33100.0
2006-12-07 13:20:00,31.22,31.33,31.21,31.33,42000.0,27.6498,27.7472,27.641,27.7472,42000.0
2006-12-07 13:30:00,31.31,31.32,31.25,31.26,35100.0,27.7295,27.7384,27.6764,27.6852,35100.0
2006-12-07 13:40:00,31.26,31.36,31.24,31.35,55100.0,27.6852,27.7738,27.6675,27.7649,55100.0
2006-12-07 13:50:00,31.34,31.35,31.3,31.34,46100.0,27.7561,27.7649,27.7207,27.7561,46100.0
2006-12-07 14:00:00,31.35,31.36,31.25,31.26,30300.0,27.7649,27.7738,27.6764,27.6852,30300.0
2006-12-07 14:10:00,31.24,31.3,31.2,31.28,36600.0,27.6675,27.7207,27.6321,27.7029,36600.0
2006-12-07 14:20:00,31.27,31.29,31.06,31.09,74400.0,27.6941,27.7118,27.5081,27.5347,74400.0
2006-12-07 14:30:00,31.1,31.1,31.04,31.06,107700.0,27.5435,27.5435,27.4904,27.5081,107700.0
2006-12-07 14:40:00,31.06,31.1,30.98,31.0,127600.0,27.5081,27.5435,27.4373,27.455,127600.0
2006-12-07 14:50:00,31.0,31.0,30.97,30.98,52400.0,27.455,27.455,27.4284,27.4373,52400.0
2006-12-07 15:00:00,30.98,31.0,30.84,30.84,306800.0,27.4373,27.455,27.3133,27.3133,306800.0
2006-12-07 15:10:00,30.84,30.84,30.66,30.75,295200.0,27.3133,27.3133,27.1538,27.2336,295200.0
2006-12-07 15:20:00,30.74,30.9,30.7,30.88,269600.0,27.2247,27.3664,27.1893,27.3487,269600.0
2006-12-07 15:30:00,30.89,30.93,30.82,30.85,273900.0,27.3575,27.393,27.2956,27.3221,273900.0
2006-12-07 15:40:00,30.85,30.9,30.8,30.9,466100.0,27.3221,27.3664,27.2778,27.3664,466100.0
2006-12-07 15:50:00,30.9,30.93,30.8,30.8,288100.0,27.3664,27.393,27.2778,27.2778,288100.0
2006-12-08 09:30:00,30.6,30.73,30.52,30.54,149200.0,27.1007,27.2158,27.0299,27.0476,149200.0
2006-12-08 09:40:00,30.53,30.7,30.52,30.59,86100.0,27.0387,27.1893,27.0299,27.0919,86100.0
2006-12-08 09:50:00,30.59,30.64,30.55,30.58,51400.0,27.0919,27.1361,27.0564,27.083,51400.0
2006-12-08 10:00:00,30.58,30.59,30.25,30.26,155400.0,27.083,27.0919,26.7907,26.7996,155400.0
2006-12-08 10:10:00,30.28,30.59,30.27,30.46,91300.0,26.8173,27.0919,26.8084,26.9767,91300.0
2006-12-08 10:20:00,30.47,30.51,30.39,30.47,60700.0,26.9856,27.021,26.9147,26.9856,60700.0
2006-12-08 10:30:00,30.46,30.55,30.43,30.55,49700.0,26.9767,27.0564,26.9501,27.0564,49700.0
2006-12-08 10:40:00,30.55,30.62,30.52,30.62,71100.0,27.0564,27.1184,27.0299,27.1184,71100.0
2006-12-08 10:50:00,30.62,30.63,30.5,30.55,56100.0,27.1184,27.1273,27.0121,27.0564,56100.0
2006-12-08 11:00:00,30.57,30.63,30.56,30.59,51100.0,27.0741,27.1273,27.0653,27.0919,51100.0
2006-12-08 11:10:00,30.6,30.9,30.58,30.85,103500.0,27.1007,27.3664,27.083,27.3221,103500.0
2006-12-08 11:20:00,30.86,31.04,30.86,31.02,109800.0,27.331,27.4904,27.331,27.4727,109800.0
2006-12-08 11:30:00,31.02,31.2,31.01,31.1,114900.0,27.4727,27.6321,27.4638,27.5435,114900.0
2006-12-08 11:40:00,31.1,31.1,31.0,31.06,79400.0,27.5435,27.5435,27.455,27.5081,79400.0
2006-12-08 11:50:00,31.06,31.06,30.98,30.99,52200.0,27.5081,27.5081,27.4373,27.4461,52200.0
2006-12-08 12:00:00,31.0,31.01,30.89,30.89,104200.0,27.455,27.4638,27.3575,27.3575,104200.0
2006-12-08 12:10:00,30.89,30.9,30.72,30.76,64200.0,27.3575,27.3664,27.207,27.2424,64200.0
2006-12-08 12:20:00,30.78,30.81,30.77,30.8,42300.0,27.2601,27.2867,27.2513,27.2778,42300.0
2006-12-08 12:30:00,30.8,30.82,30.76,30.82,44100.0,27.2778,27.2956,27.2424,27.2956,44100.0
2006-12-08 12:40:00,30.83,30.86,30.83,30.85,33600.0,27.3044,27.331,27.3044,27.3221,33600.0
2006-12-08 12:50:00,30.85,30.86,30.83,30.83,40400.0,27.3221,27.331,27.3044,27.3044,40400.0
2006-12-08 13:00:00,30.83,30.85,30.8,30.84,27800.0,27.3044,27.3221,27.2778,27.3133,27800.0
2006-12-08 13:10:00,30.84,30.85,30.81,30.85,38400.0,27.3133,27.3221,27.2867,27.3221,38400.0
2006-12-08 13:20:00,30.85,30.85,30.81,30.82,49500.0,27.3221,27.3221,27.2867,27.2956,49500.0
2006-12-08 13:30:00,30.83,30.85,30.82,30.82,36300.0,27.3044,27.3221,27.2956,27.2956,36300.0
2006-12-08 13:40:00,30.83,30.84,30.71,30.71,49700.0,27.3044,27.3133,27.1981,27.1981,49700.0
2006-12-08 13:50:00,30.71,30.81,30.71,30.8,49500.0,27.1981,27.2867,27.1981,27.2778,49500.0
2006-12-08 14:00:00,30.8,30.9,30.79,30.89,53100.0,27.2778,27.3664,27.269,27.3575,53100.0
2006-12-08 14:10:00,30.88,30.9,30.88,30.89,29500.0,27.3487,27.3664,27.3487,27.3575,29500.0
2006-12-08 14:20:00,30.89,30.9,30.85,30.87,83600.0,27.3575,27.3664,27.3221,27.3398,83600.0
2006-12-08 14:30:00,30.87,30.9,30.87,30.89,20000.0,27.3398,27.3664,27.3398,27.3575,20000.0
2006-12-08 14:40:00,30.9,30.93,30.88,30.93,55800.0,27.3664,27.393,27.3487,27.393,55800.0
2006-12-08 14:50:00,30.93,31.05,30.93,31.01,65700.0,27.393,27.4992,27.393,27.4638,65700.0
2006-12-08 15:00:00,31.01,31.01,30.9,30.92,67000.0,27.4638,27.4638,27.3664,27.3841,67000.0
2006-12-08 15:10:00,30.92,30.94,30.91,30.92,27200.0,27.3841,27.4018,27.3753,27.3841,27200.0
2006-12-08 15:20:00,30.93,30.99,30.93,30.99,93000.0,27.393,27.4461,27.393,27.4461,93000.0
2006-12-08 15:30:00,30.99,31.04,30.95,30.98,86100.0,27.4461,27.4904,27.4107,27.4373,86100.0
2006-12-08 15:40:00,30.99,30.99,30.87,30.88,86000.0,27.4461,27.4461,27.3398,27.3487,86000.0
2006-12-08 15:50:00,30.88,30.94,30.83,30.87,144400.0,27.3487,27.4018,27.3044,27.3398,144400.0
2006-12-11 09:30:00,30.91,30.93,30.69,30.82,70700.0,27.3753,27.393,27.1804,27.2956,70700.0
2006-12-11 09:40:00,30.84,30.84,30.63,30.67,81500.0,27.3133,27.3133,27.1273,27.1627,81500.0
2006-12-11 09:50:00,30.69,30.86,30.65,30.81,72700.0,27.1804,27.331,27.145,27.2867,72700.0
2006-12-11 10:00:00,30.81,30.98,30.81,30.98,57000.0,27.2867,27.4373,27.2867,27.4373,57000.0
2006-12-11 10:10:00,30.98,31.23,30.98,31.18,101500.0,27.4373,27.6587,27.4373,27.6144,101500.0
2006-12-11 10:20:00,31.19,31.22,31.14,31.17,59100.0,27.6232,27.6498,27.579,27.6055,59100.0
2006-12-11 10:30:00,31.16,31.22,31.15,31.18,70800.0,27.5967,27.6498,27.5878,27.6144,70800.0
2006-12-11 10:40:00,31.18,31.22,31.15,31.2,42900.0,27.6144,27.6498,27.5878,27.6321,42900.0
2006-12-11 10:50:00,31.21,31.25,31.17,31.24,57400.0,27.641,27.6764,27.6055,27.6675,57400.0
2006-12-11 11:00:00,31.24,31.33,31.24,31.27,64800.0,27.6675,27.7472,27.6675,27.6941,64800.0
2006-12-11 11:10:00,31.28,31.32,31.22,31.22,40200.0,27.7029,27.7384,27.6498,27.6498,40200.0
2006-12-11 11:20:00,31.22,31.24,31.2,31.21,51300.0,27.6498,27.6675,27.6321,27.641,51300.0
2006-12-11 11:30:00,31.21,31.23,31.08,31.08,47900.0,27.641,27.6587,27.5258,27.5258,47900.0
2006-12-11 11:40:00,31.09,31.09,31.03,31.05,56400.0,27.5347,27.5347,27.4815,27.4992,56400.0
2006-12-11 11:50:00,31.05,31.09,31.01,31.08,59400.0,27.4992,27.5347,27.4638,27.5258,59400.0
2006-12-11 12:00:00,31.09,31.1,31.04,31.05,34100.0,27.5347,27.5435,27.4904,27.4992,34100.0
2006-12-11 12:10:00,31.05,31.05,31.0,31.0,18600.0,27.4992,27.4992,27.455,27.455,18600.0
2006-12-11 12:20:00,31.01,31.06,31.01,31.01,36500.0,27.4638,27.5081,27.4638,27.4638,36500.0
2006-12-11 12:30:00,31.02,31.07,31.0,31.02,67900.0,27.4727,27.517,27.455,27.4727,67900.0
2006-12-11 12:40:00,31.02,31.04,30.99,31.0,52700.0,27.4727,27.4904,27.4461,27.455,52700.0
2006-12-11 12:50:00,31.0,31.04,30.93,30.94,43500.0,27.455,27.4904,27.393,27.4018,43500.0
2006-12-11 13:00:00,30.94,31.0,30.93,30.97,17300.0,27.4018,27.455,27.393,27.4284,17300.0
2006-12-11 13:10:00,30.97,31.03,30.97,30.99,41500.0,27.4284,27.4815,27.4284,27.4461,41500.0
2006-12-11 13:20:00,30.99,31.0,30.95,30.99,38600.0,27.4461,27.455,27.4107,27.4461,38600.0
2006-12-11 13:30:00,30.98,30.99,30.96,30.96,25900.0,27.4373,27.4461,27.4195,27.4195,25900.0
2006-12-11 13:40:00,30.96,31.05,30.96,31.04,30400.0,27.4195,27.4992,27.4195,27.4904,30400.0
2006-12-11 13:50:00,31.04,31.08,31.04,31.08,17600.0,27.4904,27.5258,27.4904,27.5258,17600.0
2006-12-11 14:00:00,31.08,31.08,30.99,30.99,29700.0,27.5258,27.5258,27.4461,27.4461,29700.0
2006-12-11 14:10:00,30.98,30.99,30.95,30.96,36400.0,27.4373,27.4461,27.4107,27.4195,36400.0
2006-12-11 14:20:00,30.96,31.02,30.96,31.0,32500.0,27.4195,27.4727,27.4195,27.455,32500.0
2006-12-11 14:30:00,31.0,31.06,30.97,31.05,21300.0,27.455,27.5081,27.4284,27.4992,21300.0
2006-12-11 14:40:00,31.05,31.06,30.96,30.96,32800.0,27.4992,27.5081,27.4195,27.4195,32800.0
2006-12-11 14:50:00,30.96,30.98,30.95,30.96,53500.0,27.4195,27.4373,27.4107,27.4195,53500.0
2006-12-11 15:00:00,30.96,30.99,30.95,30.96,51100.0,27.4195,27.4461,27.4107,27.4195,51100.0
2006-12-11 15:10:00,30.95,31.0,30.95,30.99,30700.0,27.4107,27.455,27.4107,27.4461,30700.0
2006-12-11 15:20:00,30.99,31.0,30.95,30.96,43200.0,27.4461,27.455,27.4107,27.4195,43200.0
2006-12-11 15:30:00,30.95,30.95,30.83,30.91,104000.0,27.4107,27.4107,27.3044,27.3753,104000.0
2006-12-11 15:40:00,30.92,30.96,30.9,30.9,77700.0,27.3841,27.4195,27.3664,27.3664,77700.0
2006-12-11 15:50:00,30.89,30.89,30.81,30.85,191700.0,27.3575,27.3575,27.2867,27.3221,191700.0
2006-12-12 09:30:00,30.87,30.89,30.78,30.88,90100.0,27.3398,27.3575,27.2601,27.3487,90100.0
2006-12-12 09:40:00,30.86,30.98,30.82,30.93,36800.0,27.331,27.4373,27.2956,27.393,36800.0
2006-12-12 09:50:00,30.93,30.94,30.87,30.88,36100.0,27.393,27.4018,27.3398,27.3487,36100.0
2006-12-12 10:00:00,30.88,30.88,30.64,30.67,48800.0,27.3487,27.3487,27.1361,27.1627,48800.0
2006-12-12 10:10:00,30.68,30.69,30.58,30.68,57400.0,27.1716,27.1804,27.083,27.1716,57400.0
2006-12-12 10:20:00,30.68,30.7,30.62,30.63,38800.0,27.1716,27.1893,27.1184,27.1273,38800.0
2006-12-12 10:30:00,30.64,30.8,30.64,30.73,41000.0,27.1361,27.2778,27.1361,27.2158,41000.0
2006-12-12 10:40:00,30.73,30.73,30.62,30.62,34400.0,27.2158,27.2158,27.1184,27.1184,34400.0
2006-12-12 10:50:00,30.62,30.69,30.61,30.63,42100.0,27.1184,27.1804,27.1096,27.1273,42100.0
2006-12-12 11:00:00,30.63,30.75,30.61,30.72,77600.0,27.1273,27.2336,27.1096,27.207,77600.0
2006-12-12 11:10:00,30.71,30.76,30.67,30.72,38700.0,27.1981,27.2424,27.1627,27.207,38700.0
2006-12-12 11:20:00,30.72,30.79,30.7,30.77,37900.0,27.207,27.269,27.1893,27.2513,37900.0
2006-12-12 11:30:00,30.79,30.79,30.69,30.71,51200.0,27.269,27.269,27.1804,27.1981,51200.0
2006-12-12 11:40:00,30.71,30.73,30.69,30.71,43200.0,27.1981,27.2158,27.1804,27.1981,43200.0
2006-12-12 11:50:00,30.73,30.74,30.67,30.67,37900.0,27.2158,27.2247,27.1627,27.1627,37900.0
2006-12-12 12:00:00,30.67,30.68,30.48,30.48,47900.0,27.1627,27.1716,26.9944,26.9944,47900.0
2006-12-12 12:10:00,30.49,30.49,30.39,30.4,67400.0,27.0033,27.0033,26.9147,26.9236,67400.0
2006-12-12 12:20:00,30.41,30.43,30.34,30.41,54300.0,26.9324,26.9501,26.8704,26.9324,54300.0
2006-12-12 12:30:00,30.41,30.67,30.4,30.49,79000.0,26.9324,27.1627,26.9236,27.0033,79000.0
2006-12-12 12:40:00,30.5,30.5,30.4,30.42,34500.0,27.0121,27.0121,26.9236,26.9413,34500.0
2006-12-12 12:50:00,30.43,30.67,30.36,30.39,66900.0,26.9501,27.1627,26.8882,26.9147,66900.0
2006-12-12 13:00:00,30.39,30.48,30.39,30.46,50800.0,26.9147,26.9944,26.9147,26.9767,50800.0
2006-12-12 13:10:00,30.47,30.49,30.45,30.48,21400.0,26.9856,27.0033,26.9679,26.9944,21400.0
2006-12-12 13:20:00,30.48,30.49,30.46,30.47,15400.0,26.9944,27.0033,26.9767,26.9856,15400.0
2006-12-12 13:30:00,30.48,30.53,30.47,30.51,20100.0,26.9944,27.0387,26.9856,27.021,20100.0
2006-12-12 13:40:00,30.5,30.54,30.45,30.53,41300.0,27.0121,27.0476,26.9679,27.0387,41300.0
2006-12-12 13:50:00,30.53,30.57,30.52,30.56,23300.0,27.0387,27.0741,27.0299,27.0653,23300.0
2006-12-12 14:00:00,30.56,30.56,30.43,30.44,41000.0,27.0653,27.0653,26.9501,26.959,41000.0
2006-12-12 14:10:00,30.44,30.57,30.37,30.53,49700.0,26.959,27.0741,26.897,27.0387,49700.0
2006-12-12 14:20:00,30.52,30.77,30.5,30.69,103100.0,27.0299,27.2513,27.0121,27.1804,103100.0
2006-12-12 14:30:00,30.69,30.82,30.62,30.66,95900.0,27.1804,27.2956,27.1184,27.1538,95900.0
2006-12-12 14:40:00,30.64,30.71,30.59,30.62,33200.0,27.1361,27.1981,27.0919,27.1184,33200.0
2006-12-12 14:50:00,30.63,30.79,30.63,30.71,50600.0,27.1273,27.269,27.1273,27.1981,50600.0
2006-12-12 15:00:00,30.71,30.82,30.71,30.78,74900.0,27.1981,27.2956,27.1981,27.2601,74900.0
2006-12-12 15:10:00,30.79,30.82,30.78,30.79,39000.0,27.269,27.2956,27.2601,27.269,39000.0
2006-12-12 15:20:00,30.78,30.79,30.69,30.72,54400.0,27.2601,27.269,27.1804,27.207,54400.0
2006-12-12 15:30:00,30.73,30.74,30.63,30.69,72500.0,27.2158,27.2247,27.1273,27.1804,72500.0
2006-12-12 15:40:00,30.67,30.69,30.61,30.67,66200.0,27.1627,27.1804,27.1096,27.1627,66200.0
2006-12-12 15:50:00,30.66,30.66,30.56,30.59,130400.0,27.1538,27.1538,27.0653,27.0919,130400.0
2006-12-13 09:30:00,30.65,30.91,30.55,30.82,83500.0,27.145,27.3753,27.0564,27.2956,83500.0
2006-12-13 09:40:00,30.8,30.84,30.78,30.81,46500.0,27.2778,27.3133,27.2601,27.2867,46500.0
2006-12-13 09:50:00,30.81,30.9,30.79,30.88,45600.0,27.2867,27.3664,27.269,27.3487,45600.0
2006-12-13 10:00:00,30.88,30.95,30.88,30.9,52400.0,27.3487,27.4107,27.3487,27.3664,52400.0
2006-12-13 10:10:00,30.9,30.9,30.82,30.82,56900.0,27.3664,27.3664,27.2956,27.2956,56900.0
2006-12-13 10:20:00,30.82,30.85,30.78,30.84,68200.0,27.2956,27.3221,27.2601,27.3133,68200.0
2006-12-13 10:30:00,30.83,30.83,30.75,30.82,141800.0,27.3044,27.3044,27.2336,27.2956,141800.0
2006-12-13 10:40:00,30.82,30.84,30.8,30.83,58800.0,27.2956,27.3133,27.2778,27.3044,58800.0
2006-12-13 10:50:00,30.82,30.85,30.8,30.84,53300.0,27.2956,27.3221,27.2778,27.3133,53300.0
2006-12-13 11:00:00,30.85,30.85,30.8,30.81,43900.0,27.3221,27.3221,27.2778,27.2867,43900.0
2006-12-13 11:10:00,30.81,30.91,30.81,30.89,55000.0,27.2867,27.3753,27.2867,27.3575,55000.0
2006-12-13 11:20:00,30.88,30.89,30.84,30.88,44700.0,27.3487,27.3575,27.3133,27.3487,44700.0
2006-12-13 11:30:00,30.88,30.88,30.85,30.88,36200.0,27.3487,27.3487,27.3221,27.3487,36200.0
2006-12-13 11:40:00,30.87,30.94,30.86,30.92,39600.0,27.3398,27.4018,27.331,27.3841,39600.0
2006-12-13 11:50:00,30.93,30.94,30.88,30.93,46600.0,27.393,27.4018,27.3487,27.393,46600.0
2006-12-13 12:00:00,30.94,30.94,30.85,30.86,45700.0,27.4018,27.4018,27.3221,27.331,45700.0
2006-12-13 12:10:00,30.86,30.9,30.85,30.9,46200.0,27.331,27.3664,27.3221,27.3664,46200.0
2006-12-13 12:20:00,30.9,30.92,30.85,30.86,37200.0,27.3664,27.3841,27.3221,27.331,37200.0
2006-12-13 12:30:00,30.85,30.87,30.85,30.85,47500.0,27.3221,27.3398,27.3221,27.3221,47500.0
2006-12-13 12:40:00,30.85,30.86,30.84,30.85,46800.0,27.3221,27.331,27.3133,27.3221,46800.0
2006-12-13 12:50:00,30.85,30.85,30.83,30.83,22300.0,27.3221,27.3221,27.3044,27.3044,22300.0
2006-12-13 13:00:00,30.83,30.84,30.81,30.84,32800.0,27.3044,27.3133,27.2867,27.3133,32800.0
2006-12-13 13:10:00,30.83,30.84,30.81,30.82,28600.0,27.3044,27.3133,27.2867,27.2956,28600.0
2006-12-13 13:20:00,30.82,30.85,30.8,30.84,54400.0,27.2956,27.3221,27.2778,27.3133,54400.0
2006-12-13 13:30:00,30.84,30.85,30.7,30.74,87700.0,27.3133,27.3221,27.1893,27.2247,87700.0
2006-12-13 13:40:00,30.74,30.8,30.73,30.78,27900.0,27.2247,27.2778,27.2158,27.2601,27900.0
2006-12-13 13:50:00,30.78,30.88,30.7,30.88,60500.0,27.2601,27.3487,27.1893,27.3487,60500.0
2006-12-13 14:00:00,30.89,30.93,30.85,30.92,48300.0,27.3575,27.393,27.3221,27.3841,48300.0
2006-12-13 14:10:00,30.93,30.97,30.92,30.95,41700.0,27.393,27.4284,27.3841,27.4107,41700.0
2006-12-13 14:20:00,30.95,30.96,30.91,30.91,48300.0,27.4107,27.4195,27.3753,27.3753,48300.0
2006-12-13 14:30:00,30.92,30.92,30.85,30.89,38300.0,27.3841,27.3841,27.3221,27.3575,38300.0
2006-12-13 14:40:00,30.89,30.95,30.86,30.94,44400.0,27.3575,27.4107,27.331,27.4018,44400.0
2006-12-13 14:50:00,30.95,30.95,30.91,30.93,36800.0,27.4107,27.4107,27.3753,27.393,36800.0
2006-12-13 15:00:00,30.92,30.98,30.9,30.93,60700.0,27.3841,27.4373,27.3664,27.393,60700.0
2006-12-13 15:10:00,30.94,30.98,30.92,30.97,53100.0,27.4018,27.4373,27.3841,27.4284,53100.0
2006-12-13 15:20:00,30.96,30.97,30.92,30.93,46300.0,27.4195,27.4284,27.3841,27.393,46300.0
2006-12-13 15:30:00,30.93,31.09,30.93,31.08,102100.0,27.393,27.5347,27.393,27.5258,102100.0
2006-12-13 15:40:00,31.08,31.09,31.03,31.07,103900.0,27.5258,27.5347,27.4815,27.517,103900.0
2006-12-13 15:50:00,31.07,31.07,30.99,31.04,114200.0,27.517,27.517,27.4461,27.4904,114200.0
2006-12-14 09:30:00,31.19,31.29,31.12,31.16,74400.0,27.6232,27.7118,27.5612,27.5967,74400.0
2006-12-14 09:40:00,31.17,31.29,31.13,31.29,55600.0,27.6055,27.7118,27.5701,27.7118,55600.0
2006-12-14 09:50:00,31.28,31.84,31.27,31.71,161500.0,27.7029,28.1989,27.6941,28.0838,161500.0
2006-12-14 10:00:00,31.71,31.72,31.51,31.57,72300.0,28.0838,28.0926,27.9066,27.9598,72300.0
2006-12-14 10:10:00,31.57,31.58,31.45,31.57,59900.0,27.9598,27.9686,27.8535,27.9598,59900.0
2006-12-14 10:20:00,31.57,31.57,31.5,31.55,55000.0,27.9598,27.9598,27.8978,27.9421,55000.0
2006-12-14 10:30:00,31.54,31.63,31.41,31.62,81700.0,27.9332,28.0129,27.8181,28.0041,81700.0
2006-12-14 10:40:00,31.61,31.63,31.46,31.51,61200.0,27.9952,28.0129,27.8624,27.9066,61200.0
2006-12-14 10:50:00,31.52,31.57,31.47,31.55,50000.0,27.9155,27.9598,27.8712,27.9421,50000.0
2006-12-14 11:00:00,31.55,31.57,31.47,31.49,64500.0,27.9421,27.9598,27.8712,27.8889,64500.0
2006-12-14 11:10:00,31.49,31.51,31.43,31.43,67100.0,27.8889,27.9066,27.8358,27.8358,67100.0
2006-12-14 11:20:00,31.43,31.44,31.36,31.42,60100.0,27.8358,27.8447,27.7738,27.8269,60100.0
2006-12-14 11:30:00,31.42,31.5,31.35,31.44,62200.0,27.8269,27.8978,27.7649,27.8447,62200.0
2006-12-14 11:40:00,31.42,31.52,31.41,31.48,39700.0,27.8269,27.9155,27.8181,27.8801,39700.0
2006-12-14 11:50:00,31.49,31.5,31.34,31.37,32700.0,27.8889,27.8978,27.7561,27.7827,32700.0
2006-12-14 12:00:00,31.37,31.44,31.33,31.37,65000.0,27.7827,27.8447,27.7472,27.7827,65000.0
2006-12-14 12:10:00,31.37,31.4,31.34,31.35,27700.0,27.7827,27.8092,27.7561,27.7649,27700.0
2006-12-14 12:20:00,31.35,31.36,31.33,31.35,29900.0,27.7649,27.7738,27.7472,27.7649,29900.0
2006-12-14 12:30:00,31.36,31.4,31.35,31.38,28600.0,27.7738,27.8092,27.7649,27.7915,28600.0
2006-12-14 12:40:00,31.39,31.39,31.34,31.34,28500.0,27.8004,27.8004,27.7561,27.7561,28500.0
2006-12-14 12:50:00,31.33,31.4,31.29,31.38,40000.0,27.7472,27.8092,27.7118,27.7915,40000.0
2006-12-14 13:00:00,31.38,31.44,31.38,31.43,51100.0,27.7915,27.8447,27.7915,27.8358,51100.0
2006-12-14 13:10:00,31.43,31.5,31.43,31.47,55400.0,27.8358,27.8978,27.8358,27.8712,55400.0
2006-12-14 13:20:00,31.47,31.5,31.45,31.49,51200.0,27.8712,27.8978,27.8535,27.8889,51200.0
2006-12-14 13:30:00,31.49,31.51,31.46,31.46,33600.0,27.8889,27.9066,27.8624,27.8624,33600.0
2006-12-14 13:40:00,31.46,31.47,31.42,31.47,25700.0,27.8624,27.8712,27.8269,27.8712,25700.0
2006-12-14 13:50:00,31.46,31.49,31.46,31.47,43200.0,27.8624,27.8889,27.8624,27.8712,43200.0
2006-12-14 14:00:00,31.47,31.53,31.42,31.52,67900.0,27.8712,27.9244,27.8269,27.9155,67900.0
2006-12-14 14:10:00,31.52,31.52,31.48,31.48,32000.0,27.9155,27.9155,27.8801,27.8801,32000.0
2006-12-14 14:20:00,31.48,31.51,31.48,31.49,33500.0,27.8801,27.9066,27.8801,27.8889,33500.0
2006-12-14 14:30:00,31.5,31.51,31.48,31.48,41900.0,27.8978,27.9066,27.8801,27.8801,41900.0
2006-12-14 14:40:00,31.49,31.5,31.45,31.5,65300.0,27.8889,27.8978,27.8535,27.8978,65300.0
2006-12-14 14:50:00,31.5,31.55,31.49,31.55,54600.0,27.8978,27.9421,27.8889,27.9421,54600.0
2006-12-14 15:00:00,31.54,31.55,31.51,31.53,86900.0,27.9332,27.9421,27.9066,27.9244,86900.0
2006-12-14 15:10:00,31.53,31.54,31.4,31.42,83500.0,27.9244,27.9332,27.8092,27.8269,83500.0
2006-12-14 15:20:00,31.42,31.48,31.41,31.44,66500.0,27.8269,27.8801,27.8181,27.8447,66500.0
2006-12-14 15:30:00,31.44,31.47,31.42,31.46,64400.0,27.8447,27.8712,27.8269,27.8624,64400.0
2006-12-14 15:40:00,31.45,31.57,31.45,31.46,88700.0,27.8535,27.9598,27.8535,27.8624,88700.0
2006-12-14 15:50:00,31.46,31.48,31.4,31.42,119100.0,27.8624,27.8801,27.8092,27.8269,119100.0
2006-12-15 09:30:00,31.72,31.99,31.37,31.53,2924100.0,28.0926,28.3318,27.7827,27.9244,2924100.0
2006-12-15 09:40:00,31.53,31.7,31.48,31.61,65400.0,27.9244,28.0749,27.8801,27.9952,65400.0
2006-12-15 09:50:00,31.61,31.93,31.58,31.88,81700.0,27.9952,28.2786,27.9686,28.2343,81700.0
2006-12-15 10:00:00,31.88,31.89,31.73,31.8,61300.0,28.2343,28.2432,28.1015,28.1635,61300.0
2006-12-15 10:10:00,31.79,31.97,31.76,31.93,86000.0,28.1546,28.314,28.1281,28.2786,86000.0
2006-12-15 10:20:00,31.93,32.04,31.92,32.04,107300.0,28.2786,28.376,28.2698,28.376,107300.0
2006-12-15 10:30:00,32.04,32.11,32.02,32.1,73200.0,28.376,28.438,28.3583,28.4292,73200.0
2006-12-15 10:40:00,32.11,32.11,31.9,31.91,44900.0,28.438,28.438,28.252,28.2609,44900.0
2006-12-15 10:50:00,31.91,31.92,31.86,31.9,52300.0,28.2609,28.2698,28.2166,28.252,52300.0
2006-12-15 11:00:00,31.9,31.93,31.83,31.83,40400.0,28.252,28.2786,28.1901,28.1901,40400.0
2006-12-15 11:10:00,31.84,31.84,31.74,31.75,48800.0,28.1989,28.1989,28.1103,28.1192,48800.0
2006-12-15 11:20:00,31.74,31.79,31.74,31.79,41100.0,28.1103,28.1546,28.1103,28.1546,41100.0
2006-12-15 11:30:00,31.78,31.85,31.74,31.84,55000.0,28.1458,28.2078,28.1103,28.1989,55000.0
2006-12-15 11:40:00,31.85,31.85,31.75,31.84,38200.0,28.2078,28.2078,28.1192,28.1989,38200.0
2006-12-15 11:50:00,31.84,31.89,31.78,31.83,35000.0,28.1989,28.2432,28.1458,28.1901,35000.0
2006-12-15 12:00:00,31.82,31.83,31.7,31.72,37000.0,28.1812,28.1901,28.0749,28.0926,37000.0
2006-12-15 12:10:00,31.72,31.74,31.63,31.63,35700.0,28.0926,28.1103,28.0129,28.0129,35700.0
2006-12-15 12:20:00,31.63,31.68,31.57,31.66,96900.0,28.0129,28.0572,27.9598,28.0395,96900.0
2006-12-15 12:30:00,31.67,31.75,31.64,31.74,44500.0,28.0483,28.1192,28.0218,28.1103,44500.0
2006-12-15 12:40:00,31.75,31.77,31.68,31.68,26900.0,28.1192,28.1369,28.0572,28.0572,26900.0
2006-12-15 12:50:00,31.68,31.71,31.61,31.61,57400.0,28.0572,28.0838,27.9952,27.9952,57400.0
2006-12-15 13:00:00,31.6,31.63,31.6,31.62,23200.0,27.9864,28.0129,27.9864,28.0041,23200.0
2006-12-15 13:10:00,31.61,31.65,31.59,31.6,31300.0,27.9952,28.0306,27.9775,27.9864,31300.0
2006-12-15 13:20:00,31.59,31.61,31.53,31.53,38400.0,27.9775,27.9952,27.9244,27.9244,38400.0
2006-12-15 13:30:00,31.54,31.54,31.43,31.47,73100.0,27.9332,27.9332,27.8358,27.8712,73100.0
2006-12-15 13:40:00,31.47,31.59,31.46,31.59,57400.0,27.8712,27.9775,27.8624,27.9775,57400.0
2006-12-15 13:50:00,31.59,31.61,31.56,31.61,59900.0,27.9775,27.9952,27.9509,27.9952,59900.0
2006-12-15 14:00:00,31.61,31.62,31.55,31.55,36400.0,27.9952,28.0041,27.9421,27.9421,36400.0
2006-12-15 14:10:00,31.55,31.6,31.54,31.6,33700.0,27.9421,27.9864,27.9332,27.9864,33700.0
2006-12-15 14:20:00,31.61,31.61,31.56,31.59,26400.0,27.9952,27.9952,27.9509,27.9775,26400.0
2006-12-15 14:30:00,31.59,31.61,31.56,31.59,27500.0,27.9775,27.9952,27.9509,27.9775,27500.0
2006-12-15 14:40:00,31.59,31.6,31.52,31.56,27800.0,27.9775,27.9864,27.9155,27.9509,27800.0
2006-12-15 14:50:00,31.56,31.61,31.55,31.6,28300.0,27.9509,27.9952,27.9421,27.9864,28300.0
2006-12-15 15:00:00,31.59,31.6,31.56,31.58,32900.0,27.9775,27.9864,27.9509,27.9686,32900.0
2006-12-15 15:10:00,31.59,31.62,31.57,31.6,35600.0,27.9775,28.0041,27.9598,27.9864,35600.0
2006-12-15 15:20:00,31.6,31.61,31.54,31.54,49800.0,27.9864,27.9952,27.9332,27.9332,49800.0
2006-12-15 15:30:00,31.55,31.55,31.52,31.52,41900.0,27.9421,27.9421,27.9155,27.9155,41900.0
2006-12-15 15:40:00,31.52,31.52,31.46,31.46,65200.0,27.9155,27.9155,27.8624,27.8624,65200.0
2006-12-15 15:50:00,31.46,31.61,31.42,31.48,199700.0,27.8624,27.9952,27.8269,27.8801,199700.0
2006-12-18 09:30:00,31.58,31.65,31.19,31.32,114300.0,27.9686,28.0306,27.6232,27.7384,114300.0
2006-12-18 09:40:00,31.32,31.5,31.32,31.42,75000.0,27.7384,27.8978,27.7384,27.8269,75000.0
2006-12-18 09:50:00,31.44,31.56,31.43,31.55,57700.0,27.8447,27.9509,27.8358,27.9421,57700.0
2006-12-18 10:00:00,31.55,31.59,31.49,31.51,45300.0,27.9421,27.9775,27.8889,27.9066,45300.0
2006-12-18 10:10:00,31.51,31.6,31.47,31.59,43500.0,27.9066,27.9864,27.8712,27.9775,43500.0
2006-12-18 10:20:00,31.58,31.59,31.48,31.5,35600.0,27.9686,27.9775,27.8801,27.8978,35600.0
2006-12-18 10:30:00,31.48,31.6,31.47,31.57,56500.0,27.8801,27.9864,27.8712,27.9598,56500.0
2006-12-18 10:40:00,31.57,31.59,31.52,31.54,26100.0,27.9598,27.9775,27.9155,27.9332,26100.0
2006-12-18 10:50:00,31.53,31.55,31.51,31.51,44300.0,27.9244,27.9421,27.9066,27.9066,44300.0
2006-12-18 11:00:00,31.52,31.52,31.43,31.47,120700.0,27.9155,27.9155,27.8358,27.8712,120700.0
2006-12-18 11:10:00,31.47,31.49,31.41,31.41,32200.0,27.8712,27.8889,27.8181,27.8181,32200.0
2006-12-18 11:20:00,31.41,31.48,31.39,31.47,20600.0,27.8181,27.8801,27.8004,27.8712,20600.0
2006-12-18 11:30:00,31.47,31.47,31.36,31.38,37200.0,27.8712,27.8712,27.7738,27.7915,37200.0
2006-12-18 11:40:00,31.37,31.37,31.2,31.24,48100.0,27.7827,27.7827,27.6321,27.6675,48100.0
2006-12-18 11:50:00,31.23,31.39,31.23,31.25,46300.0,27.6587,27.8004,27.6587,27.6764,46300.0
2006-12-18 12:00:00,31.25,31.26,31.13,31.16,49500.0,27.6764,27.6852,27.5701,27.5967,49500.0
2006-12-18 12:10:00,31.15,31.2,31.03,31.07,78100.0,27.5878,27.6321,27.4815,27.517,78100.0
2006-12-18 12:20:00,31.06,31.09,30.99,31.01,79800.0,27.5081,27.5347,27.4461,27.4638,79800.0
2006-12-18 12:30:00,31.0,31.12,31.0,31.09,28800.0,27.455,27.5612,27.455,27.5347,28800.0
2006-12-18 12:40:00,31.1,31.21,31.09,31.18,20700.0,27.5435,27.641,27.5347,27.6144,20700.0
2006-12-18 12:50:00,31.18,31.22,31.07,31.08,64100.0,27.6144,27.6498,27.517,27.5258,64100.0
2006-12-18 13:00:00,31.08,31.08,30.97,31.03,45900.0,27.5258,27.5258,27.4284,27.4815,45900.0
2006-12-18 13:10:00,31.03,31.11,30.96,31.11,28600.0,27.4815,27.5524,27.4195,27.5524,28600.0
2006-12-18 13:20:00,31.11,31.16,31.05,31.08,32700.0,27.5524,27.5967,27.4992,27.5258,32700.0
2006-12-18 13:30:00,31.09,31.11,31.04,31.11,31500.0,27.5347,27.5524,27.4904,27.5524,31500.0
2006-12-18 13:40:00,31.11,31.21,31.1,31.18,34800.0,27.5524,27.641,27.5435,27.6144,34800.0
2006-12-18 13:50:00,31.18,31.22,31.08,31.08,20400.0,27.6144,27.6498,27.5258,27.5258,20400.0
2006-12-18 14:00:00,31.09,31.11,31.03,31.04,29100.0,27.5347,27.5524,27.4815,27.4904,29100.0
2006-12-18 14:10:00,31.04,31.07,31.03,31.06,26300.0,27.4904,27.517,27.4815,27.5081,26300.0
2006-12-18 14:20:00,31.07,31.07,30.99,31.0,48400.0,27.517,27.517,27.4461,27.455,48400.0
2006-12-18 14:30:00,31.0,31.02,30.97,31.02,80300.0,27.455,27.4727,27.4284,27.4727,80300.0
2006-12-18 14:40:00,31.03,31.05,30.74,30.77,180800.0,27.4815,27.4992,27.2247,27.2513,180800.0
2006-12-18 14:50:00,30.77,30.85,30.65,30.75,159000.0,27.2513,27.3221,27.145,27.2336,159000.0
2006-12-18 15:00:00,30.74,30.81,30.62,30.7,110700.0,27.2247,27.2867,27.1184,27.1893,110700.0
2006-12-18 15:10:00,30.69,30.73,30.63,30.68,89700.0,27.1804,27.2158,27.1273,27.1716,89700.0
2006-12-18 15:20:00,30.68,30.78,30.67,30.75,62200.0,27.1716,27.2601,27.1627,27.2336,62200.0
2006-12-18 15:30:00,30.75,30.85,30.73,30.8,95800.0,27.2336,27.3221,27.2158,27.2778,95800.0
2006-12-18 15:40:00,30.81,30.86,30.7,30.76,124000.0,27.2867,27.331,27.1893,27.2424,124000.0
2006-12-18 15:50:00,30.76,30.8,30.66,30.8,301700.0,27.2424,27.2778,27.1538,27.2778,301700.0
2006-12-19 09:30:00,30.63,30.77,29.9,29.93,195100.0,27.1273,27.2513,26.4808,26.5073,195100.0
2006-12-19 09:40:00,29.92,30.12,29.9,30.06,109600.0,26.4985,26.6756,26.4808,26.6225,109600.0
2006-12-19 09:50:00,30.06,30.31,30.06,30.14,60500.0,26.6225,26.8439,26.6225,26.6933,60500.0
2006-12-19 10:00:00,30.15,30.3,30.15,30.24,151500.0,26.7022,26.835,26.7022,26.7819,151500.0
2006-12-19 10:10:00,30.24,30.41,30.15,30.25,81600.0,26.7819,26.9324,26.7022,26.7907,81600.0
2006-12-19 10:20:00,30.26,30.33,30.25,30.32,47100.0,26.7996,26.8616,26.7907,26.8527,47100.0
2006-12-19 10:30:00,30.33,30.41,30.3,30.31,49400.0,26.8616,26.9324,26.835,26.8439,49400.0
2006-12-19 10:40:00,30.3,30.3,30.18,30.24,52000.0,26.835,26.835,26.7287,26.7819,52000.0
2006-12-19 10:50:00,30.24,30.38,30.23,30.31,50300.0,26.7819,26.9059,26.773,26.8439,50300.0
2006-12-19 11:00:00,30.3,30.47,30.29,30.34,70000.0,26.835,26.9856,26.8262,26.8704,70000.0
2006-12-19 11:10:00,30.34,30.36,30.24,30.26,43400.0,26.8704,26.8882,26.7819,26.7996,43400.0
2006-12-19 11:20:00,30.27,30.28,30.07,30.1,46000.0,26.8084,26.8173,26.6313,26.6579,46000.0
2006-12-19 11:30:00,30.1,30.25,30.1,30.13,48700.0,26.6579,26.7907,26.6579,26.6845,48700.0
2006-12-19 11:40:00,30.14,30.25,30.13,30.22,59900.0,26.6933,26.7907,26.6845,26.7642,59900.0
2006-12-19 11:50:00,30.22,30.23,30.14,30.19,35700.0,26.7642,26.773,26.6933,26.7376,35700.0
2006-12-19 12:00:00,30.2,30.3,30.2,30.26,55300.0,26.7465,26.835,26.7465,26.7996,55300.0
2006-12-19 12:10:00,30.26,30.29,30.14,30.15,37400.0,26.7996,26.8262,26.6933,26.7022,37400.0
2006-12-19 12:20:00,30.15,30.31,30.14,30.29,28800.0,26.7022,26.8439,26.6933,26.8262,28800.0
2006-12-19 12:30:00,30.29,30.36,30.28,30.3,52100.0,26.8262,26.8882,26.8173,26.835,52100.0
2006-12-19 12:40:00,30.29,30.34,30.24,30.27,23200.0,26.8262,26.8704,26.7819,26.8084,23200.0
2006-12-19 12:50:00,30.27,30.32,30.24,30.29,25700.0,26.8084,26.8527,26.7819,26.8262,25700.0
2006-12-19 13:00:00,30.29,30.34,30.28,30.32,27400.0,26.8262,26.8704,26.8173,26.8527,27400.0
2006-12-19 13:10:00,30.32,30.34,30.26,30.26,22300.0,26.8527,26.8704,26.7996,26.7996,22300.0
2006-12-19 13:20:00,30.26,30.28,30.25,30.25,22400.0,26.7996,26.8173,26.7907,26.7907,22400.0
2006-12-19 13:30:00,30.26,30.3,30.25,30.26,49000.0,26.7996,26.835,26.7907,26.7996,49000.0
2006-12-19 13:40:00,30.26,30.33,30.24,30.29,41600.0,26.7996,26.8616,26.7819,26.8262,41600.0
2006-12-19 13:50:00,30.3,30.37,30.29,30.37,29500.0,26.835,26.897,26.8262,26.897,29500.0
2006-12-19 14:00:00,30.37,30.49,30.37,30.46,69400.0,26.897,27.0033,26.897,26.9767,69400.0
2006-12-19 14:10:00,30.47,30.51,30.46,30.48,62700.0,26.9856,27.021,26.9767,26.9944,62700.0
2006-12-19 14:20:00,30.49,30.52,30.47,30.49,77800.0,27.0033,27.0299,26.9856,27.0033,77800.0
2006-12-19 14:30:00,30.48,30.52,30.47,30.52,64200.0,26.9944,27.0299,26.9856,27.0299,64200.0
2006-12-19 14:40:00,30.52,30.53,30.5,30.53,56800.0,27.0299,27.0387,27.0121,27.0387,56800.0
2006-12-19 14:50:00,30.53,30.62,30.52,30.55,114800.0,27.0387,27.1184,27.0299,27.0564,114800.0
2006-12-19 15:00:00,30.55,30.7,30.55,30.69,136400.0,27.0564,27.1893,27.0564,27.1804,136400.0
2006-12-19 15:10:00,30.68,30.74,30.63,30.67,99000.0,27.1716,27.2247,27.1273,27.1627,99000.0
2006-12-19 15:20:00,30.67,30.71,30.64,30.66,81800.0,27.1627,27.1981,27.1361,27.1538,81800.0
2006-12-19 15:30:00,30.66,30.71,30.57,30.66,116600.0,27.1538,27.1981,27.0741,27.1538,116600.0
2006-12-19 15:40:00,30.66,30.74,30.66,30.73,82000.0,27.1538,27.2247,27.1538,27.2158,82000.0
2006-12-19 15:50:00,30.73,30.74,30.64,30.69,129500.0,27.2158,27.2247,27.1361,27.1804,129500.0
2006-12-20 09:30:00,30.89,30.92,30.51,30.63,101700.0,27.3575,27.3841,27.021,27.1273,101700.0
2006-12-20 09:40:00,30.63,30.69,30.53,30.56,52200.0,27.1273,27.1804,27.0387,27.0653,52200.0
2006-12-20 09:50:00,30.56,30.69,30.53,30.68,43200.0,27.0653,27.1804,27.0387,27.1716,43200.0
2006-12-20 10:00:00,30.68,30.86,30.65,30.77,94900.0,27.1716,27.331,27.145,27.2513,94900.0
2006-12-20 10:10:00,30.76,30.94,30.76,30.81,63400.0,27.2424,27.4018,27.2424,27.2867,63400.0
2006-12-20 10:20:00,30.82,30.97,30.8,30.81,94500.0,27.2956,27.4284,27.2778,27.2867,94500.0
2006-12-20 10:30:00,30.8,30.87,30.74,30.81,42900.0,27.2778,27.3398,27.2247,27.2867,42900.0
2006-12-20 10:40:00,30.81,30.94,30.8,30.84,41400.0,27.2867,27.4018,27.2778,27.3133,41400.0
2006-12-20 10:50:00,30.84,30.84,30.79,30.82,26400.0,27.3133,27.3133,27.269,27.2956,26400.0
2006-12-20 11:00:00,30.83,30.83,30.78,30.8,46200.0,27.3044,27.3044,27.2601,27.2778,46200.0
2006-12-20 11:10:00,30.79,30.83,30.75,30.77,76100.0,27.269,27.3044,27.2336,27.2513,76100.0
2006-12-20 11:20:00,30.76,30.76,30.65,30.67,55700.0,27.2424,27.2424,27.145,27.1627,55700.0
2006-12-20 11:30:00,30.67,30.7,30.64,30.66,63900.0,27.1627,27.1893,27.1361,27.1538,63900.0
2006-12-20 11:40:00,30.65,30.66,30.63,30.64,21000.0,27.145,27.1538,27.1273,27.1361,21000.0
2006-12-20 11:50:00,30.65,30.65,30.63,30.63,20300.0,27.145,27.145,27.1273,27.1273,20300.0
2006-12-20 12:00:00,30.65,30.67,30.61,30.62,60400.0,27.145,27.1627,27.1096,27.1184,60400.0
2006-12-20 12:10:00,30.62,30.66,30.61,30.64,28700.0,27.1184,27.1538,27.1096,27.1361,28700.0
2006-12-20 12:20:00,30.63,30.66,30.62,30.62,45100.0,27.1273,27.1538,27.1184,27.1184,45100.0
2006-12-20 12:30:00,30.62,30.63,30.57,30.6,19300.0,27.1184,27.1273,27.0741,27.1007,19300.0
2006-12-20 12:40:00,30.6,30.63,30.58,30.58,31700.0,27.1007,27.1273,27.083,27.083,31700.0
2006-12-20 12:50:00,30.57,30.6,30.57,30.58,36000.0,27.0741,27.1007,27.0741,27.083,36000.0
2006-12-20 13:00:00,30.58,30.58,30.55,30.55,42500.0,27.083,27.083,27.0564,27.0564,42500.0
2006-12-20 13:10:00,30.55,30.56,30.48,30.49,60200.0,27.0564,27.0653,26.9944,27.0033,60200.0
2006-12-20 13:20:00,30.49,30.53,30.48,30.48,46900.0,27.0033,27.0387,26.9944,26.9944,46900.0
2006-12-20 13:30:00,30.48,30.48,30.41,30.45,59900.0,26.9944,26.9944,26.9324,26.9679,59900.0
2006-12-20 13:40:00,30.45,30.5,30.44,30.49,22500.0,26.9679,27.0121,26.959,27.0033,22500.0
2006-12-20 13:50:00,30.49,30.59,30.49,30.57,29500.0,27.0033,27.0919,27.0033,27.0741,29500.0
2006-12-20 14:00:00,30.57,30.57,30.55,30.56,53200.0,27.0741,27.0741,27.0564,27.0653,53200.0
2006-12-20 14:10:00,30.56,30.56,30.55,30.55,36800.0,27.0653,27.0653,27.0564,27.0564,36800.0
2006-12-20 14:20:00,30.55,30.59,30.55,30.55,52500.0,27.0564,27.0919,27.0564,27.0564,52500.0
2006-12-20 14:30:00,30.55,30.59,30.55,30.57,46000.0,27.0564,27.0919,27.0564,27.0741,46000.0
2006-12-20 14:40:00,30.57,30.58,30.54,30.55,38200.0,27.0741,27.083,27.0476,27.0564,38200.0
2006-12-20 14:50:00,30.56,30.6,30.53,30.55,62900.0,27.0653,27.1007,27.0387,27.0564,62900.0
2006-12-20 15:00:00,30.55,30.56,30.52,30.55,42700.0,27.0564,27.0653,27.0299,27.0564,42700.0
2006-12-20 15:10:00,30.55,30.61,30.55,30.6,32600.0,27.0564,27.1096,27.0564,27.1007,32600.0
2006-12-20 15:20:00,30.6,30.61,30.59,30.59,39000.0,27.1007,27.1096,27.0919,27.0919,39000.0
2006-12-20 15:30:00,30.59,30.62,30.58,30.59,58400.0,27.0919,27.1184,27.083,27.0919,58400.0
2006-12-20 15:40:00,30.59,30.6,30.53,30.54,62300.0,27.0919,27.1007,27.0387,27.0476,62300.0
2006-12-20 15:50:00,30.55,30.56,30.51,30.55,132600.0,27.0564,27.0653,27.021,27.0564,132600.0
2006-12-21 09:30:00,30.53,30.66,30.43,30.43,52400.0,27.0387,27.1538,26.9501,26.9501,52400.0
2006-12-21 09:40:00,30.43,30.55,30.42,30.53,27000.0,26.9501,27.0564,26.9413,27.0387,27000.0
2006-12-21 09:50:00,30.53,30.65,30.49,30.6,59700.0,27.0387,27.145,27.0033,27.1007,59700.0
2006-12-21 10:00:00,30.6,30.76,30.59,30.65,47200.0,27.1007,27.2424,27.0919,27.145,47200.0
2006-12-21 10:10:00,30.66,30.67,30.59,30.63,43600.0,27.1538,27.1627,27.0919,27.1273,43600.0
2006-12-21 10:20:00,30.63,30.77,30.6,30.76,41600.0,27.1273,27.2513,27.1007,27.2424,41600.0
2006-12-21 10:30:00,30.76,30.78,30.61,30.62,45500.0,27.2424,27.2601,27.1096,27.1184,45500.0
2006-12-21 10:40:00,30.62,30.71,30.6,30.64,61200.0,27.1184,27.1981,27.1007,27.1361,61200.0
2006-12-21 10:50:00,30.64,30.66,30.61,30.61,49200.0,27.1361,27.1538,27.1096,27.1096,49200.0
2006-12-21 11:00:00,30.61,30.66,30.61,30.61,41500.0,27.1096,27.1538,27.1096,27.1096,41500.0
2006-12-21 11:10:00,30.62,30.63,30.6,30.62,31700.0,27.1184,27.1273,27.1007,27.1184,31700.0
2006-12-21 11:20:00,30.62,30.65,30.62,30.63,41000.0,27.1184,27.145,27.1184,27.1273,41000.0
2006-12-21 11:30:00,30.62,30.67,30.62,30.66,45200.0,27.1184,27.1627,27.1184,27.1538,45200.0
2006-12-21 11:40:00,30.67,30.71,30.66,30.7,26700.0,27.1627,27.1981,27.1538,27.1893,26700.0
2006-12-21 11:50:00,30.7,30.7,30.65,30.68,16800.0,27.1893,27.1893,27.145,27.1716,16800.0
2006-12-21 12:00:00,30.67,30.7,30.62,30.7,65800.0,27.1627,27.1893,27.1184,27.1893,65800.0
2006-12-21 12:10:00,30.69,30.7,30.63,30.66,68200.0,27.1804,27.1893,27.1273,27.1538,68200.0
2006-12-21 12:20:00,30.64,30.69,30.62,30.67,45800.0,27.1361,27.1804,27.1184,27.1627,45800.0
2006-12-21 12:30:00,30.66,30.69,30.62,30.64,84900.0,27.1538,27.1804,27.1184,27.1361,84900.0
2006-12-21 12:40:00,30.63,30.65,30.62,30.63,53000.0,27.1273,27.145,27.1184,27.1273,53000.0
2006-12-21 12:50:00,30.63,30.74,30.63,30.68,72600.0,27.1273,27.2247,27.1273,27.1716,72600.0
2006-12-21 13:00:00,30.68,30.68,30.62,30.64,62300.0,27.1716,27.1716,27.1184,27.1361,62300.0
2006-12-21 13:10:00,30.64,30.65,30.59,30.6,68300.0,27.1361,27.145,27.0919,27.1007,68300.0
2006-12-21 13:20:00,30.6,30.7,30.6,30.7,37300.0,27.1007,27.1893,27.1007,27.1893,37300.0
2006-12-21 13:30:00,30.71,30.78,30.62,30.63,64100.0,27.1981,27.2601,27.1184,27.1273,64100.0
2006-12-21 13:40:00,30.63,30.64,30.6,30.61,47400.0,27.1273,27.1361,27.1007,27.1096,47400.0
2006-12-21 13:50:00,30.61,30.65,30.6,30.61,49300.0,27.1096,27.145,27.1007,27.1096,49300.0
2006-12-21 14:00:00,30.61,30.62,30.53,30.56,76400.0,27.1096,27.1184,27.0387,27.0653,76400.0
2006-12-21 14:10:00,30.56,30.6,30.56,30.58,32400.0,27.0653,27.1007,27.0653,27.083,32400.0
2006-12-21 14:20:00,30.58,30.67,30.58,30.61,68700.0,27.083,27.1627,27.083,27.1096,68700.0
2006-12-21 14:30:00,30.62,30.65,30.57,30.57,30200.0,27.1184,27.145,27.0741,27.0741,30200.0
2006-12-21 14:40:00,30.57,30.61,30.54,30.56,38500.0,27.0741,27.1096,27.0476,27.0653,38500.0
2006-12-21 14:50:00,30.56,30.65,30.56,30.61,126500.0,27.0653,27.145,27.0653,27.1096,126500.0
2006-12-21 15:00:00,30.63,30.64,30.6,30.6,46600.0,27.1273,27.1361,27.1007,27.1007,46600.0
2006-12-21 15:10:00,30.61,30.65,30.6,30.61,53800.0,27.1096,27.145,27.1007,27.1096,53800.0
2006-12-21 15:20:00,30.61,30.63,30.6,30.61,44700.0,27.1096,27.1273,27.1007,27.1096,44700.0
2006-12-21 15:30:00,30.62,30.66,30.61,30.65,46700.0,27.1184,27.1538,27.1096,27.145,46700.0
2006-12-21 15:40:00,30.64,30.71,30.64,30.7,74800.0,27.1361,27.1981,27.1361,27.1893,74800.0
2006-12-21 15:50:00,30.7,30.74,30.61,30.62,90100.0,27.1893,27.2247,27.1096,27.1184,90100.0
2006-12-22 09:30:00,30.73,30.73,30.21,30.26,92500.0,27.2158,27.2158,26.7553,26.7996,92500.0
2006-12-22 09:40:00,30.27,30.4,30.11,30.19,78600.0,26.8084,26.9236,26.6667,26.7376,78600.0
2006-12-22 09:50:00,30.19,30.49,30.18,30.43,69600.0,26.7376,27.0033,26.7287,26.9501,69600.0
2006-12-22 10:00:00,30.45,30.49,30.31,30.4,50700.0,26.9679,27.0033,26.8439,26.9236,50700.0
2006-12-22 10:10:00,30.4,30.52,30.38,30.39,46500.0,26.9236,27.0299,26.9059,26.9147,46500.0
2006-12-22 10:20:00,30.39,30.57,30.38,30.54,43200.0,26.9147,27.0741,26.9059,27.0476,43200.0
2006-12-22 10:30:00,30.53,30.55,30.41,30.44,41400.0,27.0387,27.0564,26.9324,26.959,41400.0
2006-12-22 10:40:00,30.42,30.42,30.34,30.39,43200.0,26.9413,26.9413,26.8704,26.9147,43200.0
2006-12-22 10:50:00,30.39,30.47,30.37,30.39,28800.0,26.9147,26.9856,26.897,26.9147,28800.0
2006-12-22 11:00:00,30.39,30.48,30.39,30.47,24100.0,26.9147,26.9944,26.9147,26.9856,24100.0
2006-12-22 11:10:00,30.47,30.47,30.27,30.34,58000.0,26.9856,26.9856,26.8084,26.8704,58000.0
2006-12-22 11:20:00,30.34,30.35,30.23,30.28,47800.0,26.8704,26.8793,26.773,26.8173,47800.0
2006-12-22 11:30:00,30.28,30.38,30.24,30.34,39200.0,26.8173,26.9059,26.7819,26.8704,39200.0
2006-12-22 11:40:00,30.33,30.39,30.3,30.3,28800.0,26.8616,26.9147,26.835,26.835,28800.0
2006-12-22 11:50:00,30.31,30.36,30.29,30.29,37000.0,26.8439,26.8882,26.8262,26.8262,37000.0
2006-12-22 12:00:00,30.29,30.33,30.26,30.27,42000.0,26.8262,26.8616,26.7996,26.8084,42000.0
2006-12-22 12:10:00,30.27,30.29,30.2,30.25,56700.0,26.8084,26.8262,26.7465,26.7907,56700.0
2006-12-22 12:20:00,30.27,30.34,30.23,30.27,21200.0,26.8084,26.8704,26.773,26.8084,21200.0
2006-12-22 12:30:00,30.26,30.36,30.25,30.33,30600.0,26.7996,26.8882,26.7907,26.8616,30600.0
2006-12-22 12:40:00,30.33,30.33,30.29,30.29,18200.0,26.8616,26.8616,26.8262,26.8262,18200.0
2006-12-22 12:50:00,30.29,30.32,30.29,30.3,19000.0,26.8262,26.8527,26.8262,26.835,19000.0
2006-12-22 13:00:00,30.31,30.31,30.28,30.28,17400.0,26.8439,26.8439,26.8173,26.8173,17400.0
2006-12-22 13:10:00,30.27,30.28,30.23,30.25,21900.0,26.8084,26.8173,26.773,26.7907,21900.0
2006-12-22 13:20:00,30.24,30.26,30.23,30.26,21500.0,26.7819,26.7996,26.773,26.7996,21500.0
2006-12-22 13:30:00,30.25,30.31,30.25,30.3,27000.0,26.7907,26.8439,26.7907,26.835,27000.0
2006-12-22 13:40:00,30.24,30.34,30.24,30.34,29900.0,26.7819,26.8704,26.7819,26.8704,29900.0
2006-12-22 13:50:00,30.33,30.35,30.31,30.31,15100.0,26.8616,26.8793,26.8439,26.8439,15100.0
2006-12-22 14:00:00,30.32,30.36,30.27,30.31,36200.0,26.8527,26.8882,26.8084,26.8439,36200.0
2006-12-22 14:10:00,30.32,30.36,30.31,30.34,41800.0,26.8527,26.8882,26.8439,26.8704,41800.0
2006-12-22 14:20:00,30.35,30.41,30.34,30.38,22000.0,26.8793,26.9324,26.8704,26.9059,22000.0
2006-12-22 14:30:00,30.39,30.41,30.35,30.38,26100.0,26.9147,26.9324,26.8793,26.9059,26100.0
2006-12-22 14:40:00,30.38,30.4,30.36,30.39,26000.0,26.9059,26.9236,26.8882,26.9147,26000.0
2006-12-22 14:50:00,30.4,30.46,30.39,30.45,47000.0,26.9236,26.9767,26.9147,26.9679,47000.0
2006-12-22 15:00:00,30.44,30.48,30.44,30.48,45400.0,26.959,26.9944,26.959,26.9944,45400.0
2006-12-22 15:10:00,30.48,30.53,30.46,30.49,39100.0,26.9944,27.0387,26.9767,27.0033,39100.0
2006-12-22 15:20:00,30.49,30.49,30.36,30.4,36700.0,27.0033,27.0033,26.8882,26.9236,36700.0
2006-12-22 15:30:00,30.41,30.43,30.39,30.42,37000.0,26.9324,26.9501,26.9147,26.9413,37000.0
2006-12-22 15:40:00,30.42,30.42,30.32,30.34,67300.0,26.9413,26.9413,26.8527,26.8704,67300.0
2006-12-22 15:50:00,30.34,30.35,30.29,30.3,111200.0,26.8704,26.8793,26.8262,26.835,111200.0
2006-12-26 09:30:00,30.17,30.21,30.05,30.16,65000.0,26.7199,26.7553,26.6136,26.711,65000.0
2006-12-26 09:40:00,30.16,30.27,30.13,30.27,27500.0,26.711,26.8084,26.6845,26.8084,27500.0
2006-12-26 09:50:00,30.26,30.34,30.2,30.2,20000.0,26.7996,26.8704,26.7465,26.7465,20000.0
2006-12-26 10:00:00,30.2,30.22,30.12,30.13,24000.0,26.7465,26.7642,26.6756,26.6845,24000.0
2006-12-26 10:10:00,30.14,30.14,30.1,30.11,15100.0,26.6933,26.6933,26.6579,26.6667,15100.0
2006-12-26 10:20:00,30.12,30.12,30.07,30.1,31800.0,26.6756,26.6756,26.6313,26.6579,31800.0
2006-12-26 10:30:00,30.11,30.15,30.11,30.14,17500.0,26.6667,26.7022,26.6667,26.6933,17500.0
2006-12-26 10:40:00,30.13,30.14,30.06,30.06,60800.0,26.6845,26.6933,26.6225,26.6225,60800.0
2006-12-26 10:50:00,30.06,30.08,30.02,30.03,73900.0,26.6225,26.6402,26.587,26.5959,73900.0
2006-12-26 11:00:00,30.04,30.13,30.04,30.12,95500.0,26.6047,26.6845,26.6047,26.6756,95500.0
2006-12-26 11:10:00,30.13,30.13,30.09,30.1,44500.0,26.6845,26.6845,26.649,26.6579,44500.0
2006-12-26 11:20:00,30.09,30.16,30.09,30.14,13700.0,26.649,26.711,26.649,26.6933,13700.0
2006-12-26 11:30:00,30.14,30.21,30.13,30.21,22500.0,26.6933,26.7553,26.6845,26.7553,22500.0
2006-12-26 11:40:00,30.2,30.22,30.19,30.21,26000.0,26.7465,26.7642,26.7376,26.7553,26000.0
2006-12-26 11:50:00,30.22,30.22,30.21,30.22,14900.0,26.7642,26.7642,26.7553,26.7642,14900.0
2006-12-26 12:00:00,30.22,30.23,30.21,30.22,32800.0,26.7642,26.773,26.7553,26.7642,32800.0
2006-12-26 12:10:00,30.21,30.22,30.21,30.22,31400.0,26.7553,26.7642,26.7553,26.7642,31400.0
2006-12-26 12:20:00,30.22,30.23,30.21,30.22,46400.0,26.7642,26.773,26.7553,26.7642,46400.0
2006-12-26 12:30:00,30.22,30.23,30.21,30.21,24000.0,26.7642,26.773,26.7553,26.7553,24000.0
2006-12-26 12:40:00,30.21,30.22,30.19,30.2,25700.0,26.7553,26.7642,26.7376,26.7465,25700.0
2006-12-26 12:50:00,30.2,30.22,30.2,30.22,18700.0,26.7465,26.7642,26.7465,26.7642,18700.0
2006-12-26 13:00:00,30.21,30.27,30.21,30.26,58100.0,26.7553,26.8084,26.7553,26.7996,58100.0
2006-12-26 13:10:00,30.26,30.27,30.24,30.26,33800.0,26.7996,26.8084,26.7819,26.7996,33800.0
2006-12-26 13:20:00,30.27,30.3,30.25,30.3,33000.0,26.8084,26.835,26.7907,26.835,33000.0
2006-12-26 13:30:00,30.31,30.31,30.29,30.29,34700.0,26.8439,26.8439,26.8262,26.8262,34700.0
2006-12-26 13:40:00,30.29,30.31,30.29,30.3,30900.0,26.8262,26.8439,26.8262,26.835,30900.0
2006-12-26 13:50:00,30.29,30.32,30.29,30.3,28100.0,26.8262,26.8527,26.8262,26.835,28100.0
2006-12-26 14:00:00,30.3,30.33,30.29,30.32,44400.0,26.835,26.8616,26.8262,26.8527,44400.0
2006-12-26 14:10:00,30.32,30.35,30.32,30.35,46500.0,26.8527,26.8793,26.8527,26.8793,46500.0
2006-12-26 14:20:00,30.35,30.35,30.33,30.33,29100.0,26.8793,26.8793,26.8616,26.8616,29100.0
2006-12-26 14:30:00,30.34,30.35,30.33,30.33,30500.0,26.8704,26.8793,26.8616,26.8616,30500.0
2006-12-26 14:40:00,30.33,30.35,30.31,30.31,43600.0,26.8616,26.8793,26.8439,26.8439,43600.0
2006-12-26 14:50:00,30.31,30.32,30.3,30.3,40500.0,26.8439,26.8527,26.835,26.835,40500.0
2006-12-26 15:00:00,30.31,30.31,30.29,30.29,35900.0,26.8439,26.8439,26.8262,26.8262,35900.0
2006-12-26 15:10:00,30.29,30.3,30.28,30.28,17100.0,26.8262,26.835,26.8173,26.8173,17100.0
2006-12-26 15:20:00,30.28,30.3,30.28,30.3,40600.0,26.8173,26.835,26.8173,26.835,40600.0
2006-12-26 15:30:00,30.3,30.34,30.29,30.34,30400.0,26.835,26.8704,26.8262,26.8704,30400.0
2006-12-26 15:40:00,30.33,30.34,30.3,30.3,33500.0,26.8616,26.8704,26.835,26.835,33500.0
2006-12-26 15:50:00,30.3,30.36,30.29,30.32,55900.0,26.835,26.8882,26.8262,26.8527,55900.0
2006-12-27 09:30:00,30.73,30.95,30.52,30.82,119800.0,27.2158,27.4107,27.0299,27.2956,119800.0
2006-12-27 09:40:00,30.84,30.84,30.66,30.77,43100.0,27.3133,27.3133,27.1538,27.2513,43100.0
2006-12-27 09:50:00,30.77,30.9,30.77,30.88,43800.0,27.2513,27.3664,27.2513,27.3487,43800.0
2006-12-27 10:00:00,30.9,30.99,30.9,30.95,40900.0,27.3664,27.4461,27.3664,27.4107,40900.0
2006-12-27 10:10:00,30.95,30.95,30.81,30.81,37700.0,27.4107,27.4107,27.2867,27.2867,37700.0
2006-12-27 10:20:00,30.82,30.89,30.82,30.89,58700.0,27.2956,27.3575,27.2956,27.3575,58700.0
2006-12-27 10:30:00,30.88,30.89,30.78,30.8,37800.0,27.3487,27.3575,27.2601,27.2778,37800.0
2006-12-27 10:40:00,30.8,30.87,30.78,30.85,23700.0,27.2778,27.3398,27.2601,27.3221,23700.0
2006-12-27 10:50:00,30.85,30.86,30.84,30.85,16300.0,27.3221,27.331,27.3133,27.3221,16300.0
2006-12-27 11:00:00,30.85,30.95,30.85,30.92,37900.0,27.3221,27.4107,27.3221,27.3841,37900.0
2006-12-27 11:10:00,30.92,30.93,30.89,30.92,21100.0,27.3841,27.393,27.3575,27.3841,21100.0
2006-12-27 11:20:00,30.93,30.94,30.92,30.93,20900.0,27.393,27.4018,27.3841,27.393,20900.0
2006-12-27 11:30:00,30.94,30.94,30.88,30.88,29600.0,27.4018,27.4018,27.3487,27.3487,29600.0
2006-12-27 11:40:00,30.88,30.9,30.86,30.86,20900.0,27.3487,27.3664,27.331,27.331,20900.0
2006-12-27 11:50:00,30.86,30.86,30.82,30.83,27500.0,27.331,27.331,27.2956,27.3044,27500.0
2006-12-27 12:00:00,30.82,30.84,30.82,30.83,16100.0,27.2956,27.3133,27.2956,27.3044,16100.0
2006-12-27 12:10:00,30.83,30.84,30.82,30.83,15300.0,27.3044,27.3133,27.2956,27.3044,15300.0
2006-12-27 12:20:00,30.83,30.84,30.8,30.8,27600.0,27.3044,27.3133,27.2778,27.2778,27600.0
2006-12-27 12:30:00,30.8,30.81,30.78,30.79,11700.0,27.2778,27.2867,27.2601,27.269,11700.0
2006-12-27 12:40:00,30.78,30.81,30.78,30.8,20000.0,27.2601,27.2867,27.2601,27.2778,20000.0
2006-12-27 12:50:00,30.8,30.81,30.77,30.78,26200.0,27.2778,27.2867,27.2513,27.2601,26200.0
2006-12-27 13:00:00,30.78,30.8,30.77,30.8,15500.0,27.2601,27.2778,27.2513,27.2778,15500.0
2006-12-27 13:10:00,30.79,30.81,30.79,30.79,12000.0,27.269,27.2867,27.269,27.269,12000.0
2006-12-27 13:20:00,30.79,30.8,30.79,30.79,6100.0,27.269,27.2778,27.269,27.269,6100.0
2006-12-27 13:30:00,30.79,30.8,30.77,30.78,16200.0,27.269,27.2778,27.2513,27.2601,16200.0
2006-12-27 13:40:00,30.78,30.78,30.77,30.78,7200.0,27.2601,27.2601,27.2513,27.2601,7200.0
2006-12-27 13:50:00,30.78,30.81,30.78,30.8,20500.0,27.2601,27.2867,27.2601,27.2778,20500.0
2006-12-27 14:00:00,30.81,30.88,30.77,30.78,45500.0,27.2867,27.3487,27.2513,27.2601,45500.0
2006-12-27 14:10:00,30.77,30.8,30.77,30.8,18400.0,27.2513,27.2778,27.2513,27.2778,18400.0
2006-12-27 14:20:00,30.79,30.8,30.77,30.8,25100.0,27.269,27.2778,27.2513,27.2778,25100.0
2006-12-27 14:30:00,30.8,30.81,30.79,30.8,22200.0,27.2778,27.2867,27.269,27.2778,22200.0
2006-12-27 14:40:00,30.8,30.84,30.8,30.84,33800.0,27.2778,27.3133,27.2778,27.3133,33800.0
2006-12-27 14:50:00,30.83,30.84,30.81,30.83,19900.0,27.3044,27.3133,27.2867,27.3044,19900.0
2006-12-27 15:00:00,30.83,30.84,30.82,30.83,27700.0,27.3044,27.3133,27.2956,27.3044,27700.0
2006-12-27 15:10:00,30.82,30.83,30.78,30.79,64600.0,27.2956,27.3044,27.2601,27.269,64600.0
2006-12-27 15:20:00,30.8,30.81,30.76,30.77,43300.0,27.2778,27.2867,27.2424,27.2513,43300.0
2006-12-27 15:30:00,30.78,30.79,30.76,30.77,43900.0,27.2601,27.269,27.2424,27.2513,43900.0
2006-12-27 15:40:00,30.76,30.82,30.76,30.81,40700.0,27.2424,27.2956,27.2424,27.2867,40700.0
2006-12-27 15:50:00,30.81,30.84,30.77,30.77,97500.0,27.2867,27.3133,27.2513,27.2513,97500.0
2006-12-28 09:30:00,30.71,30.75,30.58,30.74,57200.0,27.1981,27.2336,27.083,27.2247,57200.0
2006-12-28 09:40:00,30.74,30.75,30.5,30.5,32700.0,27.2247,27.2336,27.0121,27.0121,32700.0
2006-12-28 09:50:00,30.52,30.55,30.3,30.5,47500.0,27.0299,27.0564,26.835,27.0121,47500.0
2006-12-28 10:00:00,30.52,30.73,30.52,30.68,36000.0,27.0299,27.2158,27.0299,27.1716,36000.0
2006-12-28 10:10:00,30.69,30.71,30.39,30.4,47100.0,27.1804,27.1981,26.9147,26.9236,47100.0
2006-12-28 10:20:00,30.4,30.5,30.4,30.49,35600.0,26.9236,27.0121,26.9236,27.0033,35600.0
2006-12-28 10:30:00,30.49,30.5,30.39,30.47,46900.0,27.0033,27.0121,26.9147,26.9856,46900.0
2006-12-28 10:40:00,30.48,30.5,30.42,30.49,17400.0,26.9944,27.0121,26.9413,27.0033,17400.0
2006-12-28 10:50:00,30.5,30.5,30.45,30.48,22600.0,27.0121,27.0121,26.9679,26.9944,22600.0
2006-12-28 11:00:00,30.48,30.48,30.41,30.42,14900.0,26.9944,26.9944,26.9324,26.9413,14900.0
2006-12-28 11:10:00,30.42,30.47,30.38,30.44,18600.0,26.9413,26.9856,26.9059,26.959,18600.0
2006-12-28 11:20:00,30.45,30.45,30.43,30.44,19400.0,26.9679,26.9679,26.9501,26.959,19400.0
2006-12-28 11:30:00,30.45,30.47,30.44,30.44,38100.0,26.9679,26.9856,26.959,26.959,38100.0
2006-12-28 11:40:00,30.45,30.45,30.41,30.44,37100.0,26.9679,26.9679,26.9324,26.959,37100.0
2006-12-28 11:50:00,30.44,30.44,30.38,30.38,16900.0,26.959,26.959,26.9059,26.9059,16900.0
2006-12-28 12:00:00,30.38,30.4,30.36,30.37,14900.0,26.9059,26.9236,26.8882,26.897,14900.0
2006-12-28 12:10:00,30.37,30.42,30.37,30.42,22000.0,26.897,26.9413,26.897,26.9413,22000.0
2006-12-28 12:20:00,30.41,30.44,30.38,30.41,17800.0,26.9324,26.959,26.9059,26.9324,17800.0
2006-12-28 12:30:00,30.41,30.44,30.41,30.43,4000.0,26.9324,26.959,26.9324,26.9501,4000.0
2006-12-28 12:40:00,30.43,30.43,30.41,30.41,6200.0,26.9501,26.9501,26.9324,26.9324,6200.0
2006-12-28 12:50:00,30.41,30.42,30.4,30.4,10700.0,26.9324,26.9413,26.9236,26.9236,10700.0
2006-12-28 13:00:00,30.4,30.41,30.39,30.4,8000.0,26.9236,26.9324,26.9147,26.9236,8000.0
2006-12-28 13:10:00,30.39,30.48,30.39,30.43,109600.0,26.9147,26.9944,26.9147,26.9501,109600.0
2006-12-28 13:20:00,30.43,30.45,30.43,30.44,30400.0,26.9501,26.9679,26.9501,26.959,30400.0
2006-12-28 13:30:00,30.44,30.45,30.44,30.45,19600.0,26.959,26.9679,26.959,26.9679,19600.0
2006-12-28 13:40:00,30.45,30.45,30.43,30.43,5800.0,26.9679,26.9679,26.9501,26.9501,5800.0
2006-12-28 13:50:00,30.43,30.44,30.43,30.43,7000.0,26.9501,26.959,26.9501,26.9501,7000.0
2006-12-28 14:00:00,30.43,30.45,30.43,30.45,25200.0,26.9501,26.9679,26.9501,26.9679,25200.0
2006-12-28 14:10:00,30.45,30.49,30.44,30.47,90000.0,26.9679,27.0033,26.959,26.9856,90000.0
2006-12-28 14:20:00,30.47,30.48,30.45,30.48,41900.0,26.9856,26.9944,26.9679,26.9944,41900.0
2006-12-28 14:30:00,30.47,30.49,30.45,30.45,17500.0,26.9856,27.0033,26.9679,26.9679,17500.0
2006-12-28 14:40:00,30.45,30.46,30.44,30.46,58300.0,26.9679,26.9767,26.959,26.9767,58300.0
2006-12-28 14:50:00,30.46,30.46,30.44,30.44,19500.0,26.9767,26.9767,26.959,26.959,19500.0
2006-12-28 15:00:00,30.45,30.45,30.44,30.44,17600.0,26.9679,26.9679,26.959,26.959,17600.0
2006-12-28 15:10:00,30.45,30.47,30.44,30.47,38000.0,26.9679,26.9856,26.959,26.9856,38000.0
2006-12-28 15:20:00,30.47,30.47,30.45,30.46,46600.0,26.9856,26.9856,26.9679,26.9767,46600.0
2006-12-28 15:30:00,30.47,30.5,30.46,30.47,47000.0,26.9856,27.0121,26.9767,26.9856,47000.0
2006-12-28 15:40:00,30.48,30.49,30.44,30.44,75200.0,26.9944,27.0033,26.959,26.959,75200.0
2006-12-28 15:50:00,30.44,30.45,30.43,30.44,48300.0,26.959,26.9679,26.9501,26.959,48300.0
2006-12-29 09:30:00,30.3,30.53,30.3,30.4,60600.0,26.835,27.0387,26.835,26.9236,60600.0
2006-12-29 09:40:00,30.41,30.57,30.39,30.54,16200.0,26.9324,27.0741,26.9147,27.0476,16200.0
2006-12-29 09:50:00,30.54,30.85,30.51,30.73,76700.0,27.0476,27.3221,27.021,27.2158,76700.0
2006-12-29 10:00:00,30.76,30.92,30.73,30.87,56400.0,27.2424,27.3841,27.2158,27.3398,56400.0
2006-12-29 10:10:00,30.89,30.95,30.88,30.93,42000.0,27.3575,27.4107,27.3487,27.393,42000.0
2006-12-29 10:20:00,30.93,30.94,30.87,30.87,28700.0,27.393,27.4018,27.3398,27.3398,28700.0
2006-12-29 10:30:00,30.88,30.9,30.81,30.81,41900.0,27.3487,27.3664,27.2867,27.2867,41900.0
2006-12-29 10:40:00,30.81,30.81,30.65,30.67,38400.0,27.2867,27.2867,27.145,27.1627,38400.0
2006-12-29 10:50:00,30.68,30.79,30.68,30.7,42800.0,27.1716,27.269,27.1716,27.1893,42800.0
2006-12-29 11:00:00,30.69,30.71,30.68,30.7,28800.0,27.1804,27.1981,27.1716,27.1893,28800.0
2006-12-29 11:10:00,30.7,30.7,30.62,30.66,47800.0,27.1893,27.1893,27.1184,27.1538,47800.0
2006-12-29 11:20:00,30.67,30.67,30.66,30.66,8400.0,27.1627,27.1627,27.1538,27.1538,8400.0
2006-12-29 11:30:00,30.66,30.7,30.66,30.7,20100.0,27.1538,27.1893,27.1538,27.1893,20100.0
2006-12-29 11:40:00,30.7,30.77,30.69,30.7,55300.0,27.1893,27.2513,27.1804,27.1893,55300.0
2006-12-29 11:50:00,30.7,30.7,30.69,30.7,19100.0,27.1893,27.1893,27.1804,27.1893,19100.0
2006-12-29 12:00:00,30.69,30.7,30.69,30.69,9100.0,27.1804,27.1893,27.1804,27.1804,9100.0
2006-12-29 12:10:00,30.69,30.71,30.69,30.7,37300.0,27.1804,27.1981,27.1804,27.1893,37300.0
2006-12-29 12:20:00,30.69,30.7,30.69,30.69,13000.0,27.1804,27.1893,27.1804,27.1804,13000.0
2006-12-29 12:30:00,30.69,30.7,30.68,30.68,28800.0,27.1804,27.1893,27.1716,27.1716,28800.0
2006-12-29 12:40:00,30.68,30.68,30.61,30.62,21400.0,27.1716,27.1716,27.1096,27.1184,21400.0
2006-12-29 12:50:00,30.62,30.63,30.61,30.63,22000.0,27.1184,27.1273,27.1096,27.1273,22000.0
2006-12-29 13:00:00,30.62,30.65,30.61,30.64,41900.0,27.1184,27.145,27.1096,27.1361,41900.0
2006-12-29 13:10:00,30.65,30.66,30.64,30.65,17000.0,27.145,27.1538,27.1361,27.145,17000.0
2006-12-29 13:20:00,30.66,30.68,30.64,30.66,21500.0,27.1538,27.1716,27.1361,27.1538,21500.0
2006-12-29 13:30:00,30.66,30.67,30.66,30.66,13700.0,27.1538,27.1627,27.1538,27.1538,13700.0
2006-12-29 13:40:00,30.66,30.7,30.66,30.69,20800.0,27.1538,27.1893,27.1538,27.1804,20800.0
2006-12-29 13:50:00,30.7,30.7,30.69,30.7,10500.0,27.1893,27.1893,27.1804,27.1893,10500.0
2006-12-29 14:00:00,30.69,30.7,30.69,30.7,12500.0,27.1804,27.1893,27.1804,27.1893,12500.0
2006-12-29 14:10:00,30.7,30.7,30.69,30.7,13600.0,27.1893,27.1893,27.1804,27.1893,13600.0
2006-12-29 14:20:00,30.69,30.7,30.67,30.67,19400.0,27.1804,27.1893,27.1627,27.1627,19400.0
2006-12-29 14:30:00,30.67,30.67,30.6,30.64,36200.0,27.1627,27.1627,27.1007,27.1361,36200.0
2006-12-29 14:40:00,30.64,30.65,30.61,30.63,23900.0,27.1361,27.145,27.1096,27.1273,23900.0
2006-12-29 14:50:00,30.62,30.63,30.54,30.54,38300.0,27.1184,27.1273,27.0476,27.0476,38300.0
2006-12-29 15:00:00,30.54,30.6,30.54,30.56,39300.0,27.0476,27.1007,27.0476,27.0653,39300.0
2006-12-29 15:10:00,30.57,30.6,30.57,30.6,18300.0,27.0741,27.1007,27.0741,27.1007,18300.0
2006-12-29 15:20:00,30.6,30.6,30.43,30.51,61400.0,27.1007,27.1007,26.9501,27.021,61400.0
2006-12-29 15:30:00,30.5,30.57,30.5,30.55,35900.0,27.0121,27.0741,27.0121,27.0564,35900.0
2006-12-29 15:40:00,30.55,30.56,30.5,30.53,48400.0,27.0564,27.0653,27.0121,27.0387,48400.0
2006-12-29 15:50:00,30.54,30.58,30.47,30.51,103600.0,27.0476,27.083,26.9856,27.021,103600.0
2007-01-03 09:30:00,30.69,30.69,30.29,30.66,232200.0,27.1804,27.1804,26.8262,27.1538,232200.0
2007-01-03 09:40:00,30.67,30.69,30.55,30.65,75900.0,27.1627,27.1804,27.0564,27.145,75900.0
2007-01-03 09:50:00,30.65,30.71,30.51,30.54,69800.0,27.145,27.1981,27.021,27.0476,69800.0
2007-01-03 10:00:00,30.5,30.63,30.5,30.58,87500.0,27.0121,27.1273,27.0121,27.083,87500.0
2007-01-03 10:10:00,30.58,30.71,30.55,30.69,85100.0,27.083,27.1981,27.0564,27.1804,85100.0
2007-01-03 10:20:00,30.69,30.9,30.67,30.88,87300.0,27.1804,27.3664,27.1627,27.3487,87300.0
2007-01-03 10:30:00,30.89,30.97,30.88,30.9,70800.0,27.3575,27.4284,27.3487,27.3664,70800.0
2007-01-03 10:40:00,30.9,31.06,30.89,30.99,125200.0,27.3664,27.5081,27.3575,27.4461,125200.0
2007-01-03 10:50:00,30.98,30.98,30.91,30.93,70300.0,27.4373,27.4373,27.3753,27.393,70300.0
2007-01-03 11:00:00,30.93,30.93,30.8,30.8,43100.0,27.393,27.393,27.2778,27.2778,43100.0
2007-01-03 11:10:00,30.79,30.84,30.72,30.82,55500.0,27.269,27.3133,27.207,27.2956,55500.0
2007-01-03 11:20:00,30.82,30.82,30.71,30.72,60700.0,27.2956,27.2956,27.1981,27.207,60700.0
2007-01-03 11:30:00,30.71,30.71,30.58,30.59,77100.0,27.1981,27.1981,27.083,27.0919,77100.0
2007-01-03 11:40:00,30.6,30.6,30.57,30.59,46800.0,27.1007,27.1007,27.0741,27.0919,46800.0
2007-01-03 11:50:00,30.6,30.6,30.52,30.53,38400.0,27.1007,27.1007,27.0299,27.0387,38400.0
2007-01-03 12:00:00,30.53,30.55,30.44,30.48,53900.0,27.0387,27.0564,26.959,26.9944,53900.0
2007-01-03 12:10:00,30.47,30.49,30.45,30.46,58800.0,26.9856,27.0033,26.9679,26.9767,58800.0
2007-01-03 12:20:00,30.46,30.47,30.4,30.44,32000.0,26.9767,26.9856,26.9236,26.959,32000.0
2007-01-03 12:30:00,30.45,30.51,30.45,30.48,49200.0,26.9679,27.021,26.9679,26.9944,49200.0
2007-01-03 12:40:00,30.47,30.51,30.47,30.5,48900.0,26.9856,27.021,26.9856,27.0121,48900.0
2007-01-03 12:50:00,30.5,30.5,30.45,30.45,28400.0,27.0121,27.0121,26.9679,26.9679,28400.0
2007-01-03 13:00:00,30.45,30.46,30.43,30.44,30700.0,26.9679,26.9767,26.9501,26.959,30700.0
2007-01-03 13:10:00,30.43,30.43,30.36,30.38,59500.0,26.9501,26.9501,26.8882,26.9059,59500.0
2007-01-03 13:20:00,30.38,30.4,30.31,30.35,58800.0,26.9059,26.9236,26.8439,26.8793,58800.0
2007-01-03 13:30:00,30.36,30.38,30.31,30.33,38800.0,26.8882,26.9059,26.8439,26.8616,38800.0
2007-01-03 13:40:00,30.33,30.37,30.25,30.26,43600.0,26.8616,26.897,26.7907,26.7996,43600.0
2007-01-03 13:50:00,30.26,30.3,30.23,30.25,37800.0,26.7996,26.835,26.773,26.7907,37800.0
2007-01-03 14:00:00,30.24,30.3,30.06,30.08,111900.0,26.7819,26.835,26.6225,26.6402,111900.0
2007-01-03 14:10:00,30.11,30.11,29.34,29.48,330400.0,26.6667,26.6667,25.9848,26.1088,330400.0
2007-01-03 14:20:00,29.5,29.58,29.45,29.54,138700.0,26.1265,26.1974,26.0822,26.1619,138700.0
2007-01-03 14:30:00,29.54,29.6,29.27,29.34,172000.0,26.1619,26.2151,25.9228,25.9848,172000.0
2007-01-03 14:40:00,29.33,29.42,29.1,29.29,208000.0,25.9759,26.0556,25.7722,25.9405,208000.0
2007-01-03 14:50:00,29.3,29.38,29.26,29.37,98600.0,25.9494,26.0202,25.9139,26.0114,98600.0
2007-01-03 15:00:00,29.39,29.57,29.33,29.56,86900.0,26.0291,26.1885,25.9759,26.1796,86900.0
2007-01-03 15:10:00,29.57,29.59,29.44,29.47,119700.0,26.1885,26.2062,26.0734,26.0999,119700.0
2007-01-03 15:20:00,29.47,29.5,29.44,29.48,65300.0,26.0999,26.1265,26.0734,26.1088,65300.0
2007-01-03 15:30:00,29.49,29.5,29.48,29.5,134600.0,26.1176,26.1265,26.1088,26.1265,134600.0
2007-01-03 15:40:00,29.5,29.52,29.49,29.5,161100.0,26.1265,26.1442,26.1176,26.1265,161100.0
2007-01-03 15:50:00,29.5,29.62,29.48,29.5,382900.0,26.1265,26.2328,26.1088,26.1265,382900.0
2007-01-04 09:30:00,29.56,29.6,29.22,29.41,115100.0,26.1796,26.2151,25.8785,26.0468,115100.0
2007-01-04 09:40:00,29.4,29.65,29.22,29.63,75400.0,26.0379,26.2593,25.8785,26.2416,75400.0
2007-01-04 09:50:00,29.62,29.65,29.46,29.59,94200.0,26.2328,26.2593,26.0911,26.2062,94200.0
2007-01-04 10:00:00,29.59,29.64,29.2,29.2,146800.0,26.2062,26.2505,25.8608,25.8608,146800.0
2007-01-04 10:10:00,29.2,29.61,29.18,29.6,80100.0,25.8608,26.2239,25.8431,26.2151,80100.0
2007-01-04 10:20:00,29.6,29.63,29.37,29.62,67500.0,26.2151,26.2416,26.0114,26.2328,67500.0
2007-01-04 10:30:00,29.62,29.77,29.57,29.58,79800.0,26.2328,26.3656,26.1885,26.1974,79800.0
2007-01-04 10:40:00,29.58,29.91,29.58,29.9,89100.0,26.1974,26.4896,26.1974,26.4808,89100.0
2007-01-04 10:50:00,29.9,30.14,29.89,30.04,133100.0,26.4808,26.6933,26.4719,26.6047,133100.0
2007-01-04 11:00:00,30.03,30.13,29.98,30.03,93900.0,26.5959,26.6845,26.5516,26.5959,93900.0
2007-01-04 11:10:00,30.02,30.03,29.89,29.98,57400.0,26.587,26.5959,26.4719,26.5516,57400.0
2007-01-04 11:20:00,29.98,30.0,29.86,29.9,39200.0,26.5516,26.5693,26.4453,26.4808,39200.0
2007-01-04 11:30:00,29.91,29.97,29.9,29.97,42100.0,26.4896,26.5428,26.4808,26.5428,42100.0
2007-01-04 11:40:00,29.97,30.1,29.97,30.09,55900.0,26.5428,26.6579,26.5428,26.649,55900.0
2007-01-04 11:50:00,30.09,30.09,30.01,30.01,32900.0,26.649,26.649,26.5782,26.5782,32900.0
2007-01-04 12:00:00,30.02,30.06,30.01,30.01,24400.0,26.587,26.6225,26.5782,26.5782,24400.0
2007-01-04 12:10:00,30.02,30.02,29.94,29.97,21600.0,26.587,26.587,26.5162,26.5428,21600.0
2007-01-04 12:20:00,29.97,29.98,29.92,29.93,57800.0,26.5428,26.5516,26.4985,26.5073,57800.0
2007-01-04 12:30:00,29.93,30.01,29.92,29.95,57400.0,26.5073,26.5782,26.4985,26.525,57400.0
2007-01-04 12:40:00,29.94,29.95,29.82,29.82,35200.0,26.5162,26.525,26.4099,26.4099,35200.0
2007-01-04 12:50:00,29.82,29.83,29.8,29.8,35000.0,26.4099,26.4188,26.3922,26.3922,35000.0
2007-01-04 13:00:00,29.81,29.81,29.79,29.81,38400.0,26.4011,26.4011,26.3833,26.4011,38400.0
2007-01-04 13:10:00,29.8,29.81,29.79,29.79,40300.0,26.3922,26.4011,26.3833,26.3833,40300.0
2007-01-04 13:20:00,29.79,29.8,29.66,29.78,78300.0,26.3833,26.3922,26.2682,26.3745,78300.0
2007-01-04 13:30:00,29.77,29.83,29.74,29.81,70000.0,26.3656,26.4188,26.3391,26.4011,70000.0
2007-01-04 13:40:00,29.81,29.81,29.7,29.73,45600.0,26.4011,26.4011,26.3036,26.3302,45600.0
2007-01-04 13:50:00,29.74,29.78,29.73,29.74,47600.0,26.3391,26.3745,26.3302,26.3391,47600.0
2007-01-04 14:00:00,29.74,29.75,29.6,29.62,70700.0,26.3391,26.3479,26.2151,26.2328,70700.0
2007-01-04 14:10:00,29.62,29.64,29.56,29.59,66800.0,26.2328,26.2505,26.1796,26.2062,66800.0
2007-01-04 14:20:00,29.6,29.63,29.55,29.61,53100.0,26.2151,26.2416,26.1708,26.2239,53100.0
2007-01-04 14:30:00,29.61,29.72,29.6,29.6,60900.0,26.2239,26.3213,26.2151,26.2151,60900.0
2007-01-04 14:40:00,29.61,29.66,29.6,29.66,49200.0,26.2239,26.2682,26.2151,26.2682,49200.0
2007-01-04 14:50:00,29.66,29.73,29.65,29.7,94100.0,26.2682,26.3302,26.2593,26.3036,94100.0
2007-01-04 15:00:00,29.7,29.8,29.69,29.79,90800.0,26.3036,26.3922,26.2948,26.3833,90800.0
2007-01-04 15:10:00,29.8,29.88,29.74,29.76,71900.0,26.3922,26.463,26.3391,26.3568,71900.0
2007-01-04 15:20:00,29.76,29.79,29.7,29.79,91800.0,26.3568,26.3833,26.3036,26.3833,91800.0
2007-01-04 15:30:00,29.79,29.95,29.78,29.93,124500.0,26.3833,26.525,26.3745,26.5073,124500.0
2007-01-04 15:40:00,29.94,30.03,29.75,29.87,171200.0,26.5162,26.5959,26.3479,26.4542,171200.0
2007-01-04 15:50:00,29.88,30.01,29.85,29.87,269200.0,26.463,26.5782,26.4365,26.4542,269200.0
2007-01-05 09:30:00,29.99,30.0,29.76,29.76,96800.0,26.5605,26.5693,26.3568,26.3568,96800.0
2007-01-05 09:40:00,29.77,29.95,29.76,29.93,68300.0,26.3656,26.525,26.3568,26.5073,68300.0
2007-01-05 09:50:00,29.93,30.03,29.72,29.72,49000.0,26.5073,26.5959,26.3213,26.3213,49000.0
2007-01-05 10:00:00,29.73,29.9,29.72,29.79,65500.0,26.3302,26.4808,26.3213,26.3833,65500.0
2007-01-05 10:10:00,29.79,29.79,29.5,29.65,75700.0,26.3833,26.3833,26.1265,26.2593,75700.0
2007-01-05 10:20:00,29.66,29.7,29.61,29.68,65100.0,26.2682,26.3036,26.2239,26.2859,65100.0
2007-01-05 10:30:00,29.68,29.72,29.62,29.67,43000.0,26.2859,26.3213,26.2328,26.2771,43000.0
2007-01-05 10:40:00,29.68,29.73,29.64,29.68,43600.0,26.2859,26.3302,26.2505,26.2859,43600.0
2007-01-05 10:50:00,29.68,29.72,29.63,29.64,26400.0,26.2859,26.3213,26.2416,26.2505,26400.0
2007-01-05 11:00:00,29.64,29.66,29.5,29.59,81300.0,26.2505,26.2682,26.1265,26.2062,81300.0
2007-01-05 11:10:00,29.58,29.63,29.5,29.57,76900.0,26.1974,26.2416,26.1265,26.1885,76900.0
2007-01-05 11:20:00,29.58,29.66,29.5,29.5,66100.0,26.1974,26.2682,26.1265,26.1265,66100.0
2007-01-05 11:30:00,29.5,29.65,29.49,29.61,53300.0,26.1265,26.2593,26.1176,26.2239,53300.0
2007-01-05 11:40:00,29.61,29.67,29.56,29.57,48900.0,26.2239,26.2771,26.1796,26.1885,48900.0
2007-01-05 11:50:00,29.57,29.67,29.54,29.64,52800.0,26.1885,26.2771,26.1619,26.2505,52800.0
2007-01-05 12:00:00,29.64,29.73,29.63,29.7,31100.0,26.2505,26.3302,26.2416,26.3036,31100.0
2007-01-05 12:10:00,29.7,29.71,29.67,29.68,20800.0,26.3036,26.3125,26.2771,26.2859,20800.0
2007-01-05 12:20:00,29.69,29.69,29.65,29.68,29700.0,26.2948,26.2948,26.2593,26.2859,29700.0
2007-01-05 12:30:00,29.68,29.75,29.65,29.75,47500.0,26.2859,26.3479,26.2593,26.3479,47500.0
2007-01-05 12:40:00,29.74,29.75,29.68,29.68,21100.0,26.3391,26.3479,26.2859,26.2859,21100.0
2007-01-05 12:50:00,29.68,29.72,29.67,29.71,30300.0,26.2859,26.3213,26.2771,26.3125,30300.0
2007-01-05 13:00:00,29.71,29.73,29.66,29.7,38400.0,26.3125,26.3302,26.2682,26.3036,38400.0
2007-01-05 13:10:00,29.7,29.77,29.7,29.77,26900.0,26.3036,26.3656,26.3036,26.3656,26900.0
2007-01-05 13:20:00,29.76,29.88,29.75,29.85,56600.0,26.3568,26.463,26.3479,26.4365,56600.0
2007-01-05 13:30:00,29.85,29.87,29.77,29.77,51100.0,26.4365,26.4542,26.3656,26.3656,51100.0
2007-01-05 13:40:00,29.77,29.79,29.75,29.77,11900.0,26.3656,26.3833,26.3479,26.3656,11900.0
2007-01-05 13:50:00,29.76,29.84,29.75,29.82,28100.0,26.3568,26.4276,26.3479,26.4099,28100.0
2007-01-05 14:00:00,29.82,29.84,29.72,29.75,71500.0,26.4099,26.4276,26.3213,26.3479,71500.0
2007-01-05 14:10:00,29.75,29.82,29.74,29.82,32200.0,26.3479,26.4099,26.3391,26.4099,32200.0
2007-01-05 14:20:00,29.82,29.86,29.81,29.84,43900.0,26.4099,26.4453,26.4011,26.4276,43900.0
2007-01-05 14:30:00,29.85,29.93,29.84,29.89,56400.0,26.4365,26.5073,26.4276,26.4719,56400.0
2007-01-05 14:40:00,29.88,29.92,29.85,29.85,45600.0,26.463,26.4985,26.4365,26.4365,45600.0
2007-01-05 14:50:00,29.85,29.9,29.81,29.85,60000.0,26.4365,26.4808,26.4011,26.4365,60000.0
2007-01-05 15:00:00,29.86,29.88,29.8,29.83,73500.0,26.4453,26.463,26.3922,26.4188,73500.0
2007-01-05 15:10:00,29.82,29.86,29.77,29.8,79000.0,26.4099,26.4453,26.3656,26.3922,79000.0
2007-01-05 15:20:00,29.81,29.89,29.8,29.86,77200.0,26.4011,26.4719,26.3922,26.4453,77200.0
2007-01-05 15:30:00,29.86,29.86,29.77,29.82,67700.0,26.4453,26.4453,26.3656,26.4099,67700.0
2007-01-05 15:40:00,29.82,29.91,29.81,29.89,95700.0,26.4099,26.4896,26.4011,26.4719,95700.0
2007-01-05 15:50:00,29.89,29.93,29.81,29.86,162300.0,26.4719,26.5073,26.4011,26.4453,162300.0
2007-01-08 09:30:00,29.61,29.82,29.44,29.49,188300.0,26.2239,26.4099,26.0734,26.1176,188300.0
2007-01-08 09:40:00,29.48,29.56,29.45,29.52,108900.0,26.1088,26.1796,26.0822,26.1442,108900.0
2007-01-08 09:50:00,29.51,29.52,29.35,29.36,106900.0,26.1354,26.1442,25.9937,26.0025,106900.0
2007-01-08 10:00:00,29.38,29.4,29.3,29.36,80800.0,26.0202,26.0379,25.9494,26.0025,80800.0
2007-01-08 10:10:00,29.35,29.36,29.06,29.11,156300.0,25.9937,26.0025,25.7368,25.7811,156300.0
2007-01-08 10:20:00,29.1,29.18,29.06,29.1,188300.0,25.7722,25.8431,25.7368,25.7722,188300.0
2007-01-08 10:30:00,29.1,29.14,29.07,29.1,195800.0,25.7722,25.8077,25.7457,25.7722,195800.0
2007-01-08 10:40:00,29.1,29.22,29.09,29.16,247700.0,25.7722,25.8785,25.7634,25.8254,247700.0
2007-01-08 10:50:00,29.17,29.19,29.15,29.18,215000.0,25.8342,25.852,25.8165,25.8431,215000.0
2007-01-08 11:00:00,29.18,29.18,29.07,29.09,169200.0,25.8431,25.8431,25.7457,25.7634,169200.0
2007-01-08 11:10:00,29.09,29.12,29.02,29.05,196000.0,25.7634,25.79,25.7014,25.728,196000.0
2007-01-08 11:20:00,29.04,29.08,29.03,29.05,140200.0,25.7191,25.7545,25.7102,25.728,140200.0
2007-01-08 11:30:00,29.05,29.11,29.03,29.08,259400.0,25.728,25.7811,25.7102,25.7545,259400.0
2007-01-08 11:40:00,29.08,29.1,29.07,29.09,82900.0,25.7545,25.7722,25.7457,25.7634,82900.0
2007-01-08 11:50:00,29.09,29.09,29.08,29.09,117000.0,25.7634,25.7634,25.7545,25.7634,117000.0
2007-01-08 12:00:00,29.09,29.09,29.0,29.01,258300.0,25.7634,25.7634,25.6837,25.6925,258300.0
2007-01-08 12:10:00,29.01,29.01,28.93,28.94,106700.0,25.6925,25.6925,25.6217,25.6305,106700.0
2007-01-08 12:20:00,28.95,28.95,28.79,28.81,156500.0,25.6394,25.6394,25.4977,25.5154,156500.0
2007-01-08 12:30:00,28.82,28.83,28.8,28.81,51000.0,25.5243,25.5331,25.5065,25.5154,51000.0
2007-01-08 12:40:00,28.81,28.83,28.76,28.8,152900.0,25.5154,25.5331,25.4711,25.5065,152900.0
2007-01-08 12:50:00,28.81,28.83,28.8,28.8,76600.0,25.5154,25.5331,25.5065,25.5065,76600.0
2007-01-08 13:00:00,28.8,28.81,28.66,28.67,162100.0,25.5065,25.5154,25.3826,25.3914,162100.0
2007-01-08 13:10:00,28.67,28.73,28.66,28.71,144500.0,25.3914,25.4446,25.3826,25.4268,144500.0
2007-01-08 13:20:00,28.7,28.72,28.7,28.71,66500.0,25.418,25.4357,25.418,25.4268,66500.0
2007-01-08 13:30:00,28.72,28.88,28.71,28.8,259700.0,25.4357,25.5774,25.4268,25.5065,259700.0
2007-01-08 13:40:00,28.8,28.94,28.79,28.87,258000.0,25.5065,25.6305,25.4977,25.5685,258000.0
2007-01-08 13:50:00,28.87,28.92,28.78,28.78,120700.0,25.5685,25.6128,25.4888,25.4888,120700.0
2007-01-08 14:00:00,28.77,28.82,28.7,28.81,160500.0,25.48,25.5243,25.418,25.5154,160500.0
2007-01-08 14:10:00,28.8,28.88,28.79,28.87,116800.0,25.5065,25.5774,25.4977,25.5685,116800.0
2007-01-08 14:20:00,28.88,28.9,28.82,28.9,160700.0,25.5774,25.5951,25.5243,25.5951,160700.0
2007-01-08 14:30:00,28.9,28.92,28.89,28.9,129600.0,25.5951,25.6128,25.5863,25.5951,129600.0
2007-01-08 14:40:00,28.91,28.98,28.9,28.95,163100.0,25.604,25.666,25.5951,25.6394,163100.0
2007-01-08 14:50:00,28.95,28.95,28.82,28.82,81300.0,25.6394,25.6394,25.5243,25.5243,81300.0
2007-01-08 15:00:00,28.83,28.95,28.82,28.94,175600.0,25.5331,25.6394,25.5243,25.6305,175600.0
2007-01-08 15:10:00,28.93,28.96,28.91,28.92,132800.0,25.6217,25.6483,25.604,25.6128,132800.0
2007-01-08 15:20:00,28.91,28.96,28.84,28.84,112000.0,25.604,25.6483,25.542,25.542,112000.0
2007-01-08 15:30:00,28.84,28.93,28.8,28.81,216200.0,25.542,25.6217,25.5065,25.5154,216200.0
2007-01-08 15:40:00,28.83,28.85,28.8,28.8,198000.0,25.5331,25.5508,25.5065,25.5065,198000.0
2007-01-08 15:50:00,28.81,28.93,28.79,28.82,322100.0,25.5154,25.6217,25.4977,25.5243,322100.0
2007-01-09 09:30:00,28.91,28.99,28.72,28.79,154200.0,25.604,25.6748,25.4357,25.4977,154200.0
2007-01-09 09:40:00,28.79,28.86,28.77,28.79,66000.0,25.4977,25.5597,25.48,25.4977,66000.0
2007-01-09 09:50:00,28.78,29.02,28.78,28.93,87400.0,25.4888,25.7014,25.4888,25.6217,87400.0
2007-01-09 10:00:00,28.94,28.95,28.88,28.91,128500.0,25.6305,25.6394,25.5774,25.604,128500.0
2007-01-09 10:10:00,28.91,28.93,28.86,28.88,199300.0,25.604,25.6217,25.5597,25.5774,199300.0
2007-01-09 10:20:00,28.88,28.94,28.79,28.88,84900.0,25.5774,25.6305,25.4977,25.5774,84900.0
2007-01-09 10:30:00,28.89,28.94,28.82,28.94,85100.0,25.5863,25.6305,25.5243,25.6305,85100.0
2007-01-09 10:40:00,28.93,28.94,28.76,28.76,145000.0,25.6217,25.6305,25.4711,25.4711,145000.0
2007-01-09 10:50:00,28.76,28.76,28.64,28.73,102400.0,25.4711,25.4711,25.3648,25.4446,102400.0
2007-01-09 11:00:00,28.72,28.78,28.72,28.77,124100.0,25.4357,25.4888,25.4357,25.48,124100.0
2007-01-09 11:10:00,28.78,28.8,28.76,28.77,110800.0,25.4888,25.5065,25.4711,25.48,110800.0
2007-01-09 11:20:00,28.77,28.79,28.68,28.72,169200.0,25.48,25.4977,25.4003,25.4357,169200.0
2007-01-09 11:30:00,28.72,28.77,28.7,28.73,103800.0,25.4357,25.48,25.418,25.4446,103800.0
2007-01-09 11:40:00,28.72,28.78,28.64,28.78,136600.0,25.4357,25.4888,25.3648,25.4888,136600.0
2007-01-09 11:50:00,28.77,28.78,28.69,28.75,84100.0,25.48,25.4888,25.4091,25.4623,84100.0
2007-01-09 12:00:00,28.75,28.86,28.75,28.85,103700.0,25.4623,25.5597,25.4623,25.5508,103700.0
2007-01-09 12:10:00,28.86,28.9,28.82,28.87,68200.0,25.5597,25.5951,25.5243,25.5685,68200.0
2007-01-09 12:20:00,28.87,28.92,28.75,28.87,164400.0,25.5685,25.6128,25.4623,25.5685,164400.0
2007-01-09 12:30:00,28.84,28.91,28.79,28.87,109700.0,25.542,25.604,25.4977,25.5685,109700.0
2007-01-09 12:40:00,28.87,29.08,28.87,28.91,136200.0,25.5685,25.7545,25.5685,25.604,136200.0
2007-01-09 12:50:00,28.92,28.97,28.89,28.92,51400.0,25.6128,25.6571,25.5863,25.6128,51400.0
2007-01-09 13:00:00,28.92,28.99,28.9,28.91,72600.0,25.6128,25.6748,25.5951,25.604,72600.0
2007-01-09 13:10:00,28.92,29.02,28.88,29.02,305700.0,25.6128,25.7014,25.5774,25.7014,305700.0
2007-01-09 13:20:00,29.03,29.16,28.93,29.13,146200.0,25.7102,25.8254,25.6217,25.7988,146200.0
2007-01-09 13:30:00,29.14,29.2,29.07,29.18,142300.0,25.8077,25.8608,25.7457,25.8431,142300.0
2007-01-09 13:40:00,29.17,29.36,29.15,29.22,109600.0,25.8342,26.0025,25.8165,25.8785,109600.0
2007-01-09 13:50:00,29.23,29.26,29.18,29.19,61700.0,25.8874,25.9139,25.8431,25.852,61700.0
2007-01-09 14:00:00,29.19,29.32,29.17,29.26,100900.0,25.852,25.9671,25.8342,25.9139,100900.0
2007-01-09 14:10:00,29.27,29.32,29.15,29.16,98600.0,25.9228,25.9671,25.8165,25.8254,98600.0
2007-01-09 14:20:00,29.17,29.18,29.1,29.12,62400.0,25.8342,25.8431,25.7722,25.79,62400.0
2007-01-09 14:30:00,29.11,29.11,28.99,29.02,75600.0,25.7811,25.7811,25.6748,25.7014,75600.0
2007-01-09 14:40:00,29.02,29.03,29.0,29.02,37200.0,25.7014,25.7102,25.6837,25.7014,37200.0
2007-01-09 14:50:00,29.01,29.08,29.01,29.06,85800.0,25.6925,25.7545,25.6925,25.7368,85800.0
2007-01-09 15:00:00,29.05,29.05,28.93,28.95,108200.0,25.728,25.728,25.6217,25.6394,108200.0
2007-01-09 15:10:00,28.95,29.01,28.94,29.01,83700.0,25.6394,25.6925,25.6305,25.6925,83700.0
2007-01-09 15:20:00,29.01,29.07,28.98,29.04,121000.0,25.6925,25.7457,25.666,25.7191,121000.0
2007-01-09 15:30:00,29.04,29.07,29.03,29.07,101000.0,25.7191,25.7457,25.7102,25.7457,101000.0
2007-01-09 15:40:00,29.07,29.16,29.03,29.03,176500.0,25.7457,25.8254,25.7102,25.7102,176500.0
2007-01-09 15:50:00,29.03,29.06,28.92,28.93,287300.0,25.7102,25.7368,25.6128,25.6217,287300.0
2007-01-10 09:30:00,28.57,29.04,28.54,28.67,179100.0,25.3029,25.7191,25.2763,25.3914,179100.0
2007-01-10 09:40:00,28.67,28.87,28.63,28.81,86300.0,25.3914,25.5685,25.356,25.5154,86300.0
2007-01-10 09:50:00,28.81,28.94,28.68,28.75,97600.0,25.5154,25.6305,25.4003,25.4623,97600.0
2007-01-10 10:00:00,28.74,28.95,28.69,28.8,87200.0,25.4534,25.6394,25.4091,25.5065,87200.0
2007-01-10 10:10:00,28.8,29.0,28.77,28.99,104100.0,25.5065,25.6837,25.48,25.6748,104100.0
2007-01-10 10:20:00,28.99,29.05,28.94,28.96,63300.0,25.6748,25.728,25.6305,25.6483,63300.0
2007-01-10 10:30:00,28.95,28.99,28.92,28.97,74400.0,25.6394,25.6748,25.6128,25.6571,74400.0
2007-01-10 10:40:00,28.96,29.12,28.96,29.09,57000.0,25.6483,25.79,25.6483,25.7634,57000.0
2007-01-10 10:50:00,29.09,29.1,28.96,28.99,92000.0,25.7634,25.7722,25.6483,25.6748,92000.0
2007-01-10 11:00:00,28.98,29.01,28.83,28.83,80800.0,25.666,25.6925,25.5331,25.5331,80800.0
2007-01-10 11:10:00,28.83,28.91,28.79,28.84,62400.0,25.5331,25.604,25.4977,25.542,62400.0
2007-01-10 11:20:00,28.84,28.92,28.75,28.8,53400.0,25.542,25.6128,25.4623,25.5065,53400.0
2007-01-10 11:30:00,28.8,28.9,28.79,28.84,47300.0,25.5065,25.5951,25.4977,25.542,47300.0
2007-01-10 11:40:00,28.83,28.88,28.81,28.88,60100.0,25.5331,25.5774,25.5154,25.5774,60100.0
2007-01-10 11:50:00,28.87,28.87,28.83,28.83,25000.0,25.5685,25.5685,25.5331,25.5331,25000.0
2007-01-10 12:00:00,28.83,28.83,28.75,28.78,55600.0,25.5331,25.5331,25.4623,25.4888,55600.0
2007-01-10 12:10:00,28.78,28.84,28.76,28.79,50200.0,25.4888,25.542,25.4711,25.4977,50200.0
2007-01-10 12:20:00,28.79,28.84,28.79,28.8,60600.0,25.4977,25.542,25.4977,25.5065,60600.0
2007-01-10 12:30:00,28.8,28.9,28.8,28.9,68400.0,25.5065,25.5951,25.5065,25.5951,68400.0
2007-01-10 12:40:00,28.89,28.94,28.89,28.92,60300.0,25.5863,25.6305,25.5863,25.6128,60300.0
2007-01-10 12:50:00,28.93,28.97,28.92,28.97,33400.0,25.6217,25.6571,25.6128,25.6571,33400.0
2007-01-10 13:00:00,28.97,29.03,28.94,29.0,63800.0,25.6571,25.7102,25.6305,25.6837,63800.0
2007-01-10 13:10:00,29.01,29.02,29.0,29.0,42200.0,25.6925,25.7014,25.6837,25.6837,42200.0
2007-01-10 13:20:00,29.0,29.16,28.99,29.12,72600.0,25.6837,25.8254,25.6748,25.79,72600.0
2007-01-10 13:30:00,29.11,29.19,29.1,29.14,107700.0,25.7811,25.852,25.7722,25.8077,107700.0
2007-01-10 13:40:00,29.15,29.25,29.15,29.25,74600.0,25.8165,25.9051,25.8165,25.9051,74600.0
2007-01-10 13:50:00,29.24,29.29,29.22,29.26,157600.0,25.8962,25.9405,25.8785,25.9139,157600.0
2007-01-10 14:00:00,29.26,29.29,29.25,29.27,58400.0,25.9139,25.9405,25.9051,25.9228,58400.0
2007-01-10 14:10:00,29.27,29.35,29.26,29.34,105000.0,25.9228,25.9937,25.9139,25.9848,105000.0
2007-01-10 14:20:00,29.34,29.37,29.28,29.32,79000.0,25.9848,26.0114,25.9317,25.9671,79000.0
2007-01-10 14:30:00,29.32,29.33,29.25,29.25,66300.0,25.9671,25.9759,25.9051,25.9051,66300.0
2007-01-10 14:40:00,29.25,29.39,29.25,29.38,78000.0,25.9051,26.0291,25.9051,26.0202,78000.0
2007-01-10 14:50:00,29.38,29.39,29.3,29.33,75900.0,26.0202,26.0291,25.9494,25.9759,75900.0
2007-01-10 15:00:00,29.33,29.42,29.33,29.42,147800.0,25.9759,26.0556,25.9759,26.0556,147800.0
2007-01-10 15:10:00,29.41,29.48,29.4,29.42,123600.0,26.0468,26.1088,26.0379,26.0556,123600.0
2007-01-10 15:20:00,29.42,29.45,29.39,29.4,187600.0,26.0556,26.0822,26.0291,26.0379,187600.0
2007-01-10 15:30:00,29.39,29.44,29.38,29.39,82900.0,26.0291,26.0734,26.0202,26.0291,82900.0
2007-01-10 15:40:00,29.39,29.49,29.39,29.39,155500.0,26.0291,26.1176,26.0291,26.0291,155500.0
2007-01-10 15:50:00,29.39,29.44,29.36,29.42,226800.0,26.0291,26.0734,26.0025,26.0556,226800.0
2007-01-11 09:30:00,29.56,29.78,29.46,29.77,132600.0,26.1796,26.3745,26.0911,26.3656,132600.0
2007-01-11 09:40:00,29.76,29.79,29.74,29.74,72200.0,26.3568,26.3833,26.3391,26.3391,72200.0
2007-01-11 09:50:00,29.75,29.75,29.55,29.57,66700.0,26.3479,26.3479,26.1708,26.1885,66700.0
2007-01-11 10:00:00,29.57,29.7,29.55,29.69,69300.0,26.1885,26.3036,26.1708,26.2948,69300.0
2007-01-11 10:10:00,29.68,29.76,29.63,29.64,110100.0,26.2859,26.3568,26.2416,26.2505,110100.0
2007-01-11 10:20:00,29.63,29.65,29.58,29.6,45300.0,26.2416,26.2593,26.1974,26.2151,45300.0
2007-01-11 10:30:00,29.6,29.66,29.54,29.66,73100.0,26.2151,26.2682,26.1619,26.2682,73100.0
2007-01-11 10:40:00,29.66,29.73,29.61,29.68,50100.0,26.2682,26.3302,26.2239,26.2859,50100.0
2007-01-11 10:50:00,29.68,29.75,29.65,29.68,59300.0,26.2859,26.3479,26.2593,26.2859,59300.0
2007-01-11 11:00:00,29.68,29.81,29.68,29.72,97100.0,26.2859,26.4011,26.2859,26.3213,97100.0
2007-01-11 11:10:00,29.72,29.92,29.71,29.91,94100.0,26.3213,26.4985,26.3125,26.4896,94100.0
2007-01-11 11:20:00,29.91,29.92,29.83,29.86,80900.0,26.4896,26.4985,26.4188,26.4453,80900.0
2007-01-11 11:30:00,29.86,29.86,29.68,29.71,63800.0,26.4453,26.4453,26.2859,26.3125,63800.0
2007-01-11 11:40:00,29.7,29.79,29.69,29.76,46900.0,26.3036,26.3833,26.2948,26.3568,46900.0
2007-01-11 11:50:00,29.76,29.83,29.75,29.75,39800.0,26.3568,26.4188,26.3479,26.3479,39800.0
2007-01-11 12:00:00,29.76,29.76,29.71,29.72,49000.0,26.3568,26.3568,26.3125,26.3213,49000.0
2007-01-11 12:10:00,29.73,29.85,29.73,29.85,46300.0,26.3302,26.4365,26.3302,26.4365,46300.0
2007-01-11 12:20:00,29.84,29.85,29.7,29.71,72100.0,26.4276,26.4365,26.3036,26.3125,72100.0
2007-01-11 12:30:00,29.71,29.74,29.65,29.66,65700.0,26.3125,26.3391,26.2593,26.2682,65700.0
2007-01-11 12:40:00,29.65,29.65,29.58,29.58,89100.0,26.2593,26.2593,26.1974,26.1974,89100.0
2007-01-11 12:50:00,29.58,29.59,29.54,29.55,62200.0,26.1974,26.2062,26.1619,26.1708,62200.0
2007-01-11 13:00:00,29.55,29.63,29.54,29.59,106500.0,26.1708,26.2416,26.1619,26.2062,106500.0
2007-01-11 13:10:00,29.59,29.66,29.56,29.65,33300.0,26.2062,26.2682,26.1796,26.2593,33300.0
2007-01-11 13:20:00,29.65,29.65,29.59,29.63,32700.0,26.2593,26.2593,26.2062,26.2416,32700.0
2007-01-11 13:30:00,29.64,29.67,29.59,29.59,31600.0,26.2505,26.2771,26.2062,26.2062,31600.0
2007-01-11 13:40:00,29.59,29.7,29.59,29.68,32200.0,26.2062,26.3036,26.2062,26.2859,32200.0
2007-01-11 13:50:00,29.67,29.69,29.62,29.63,29900.0,26.2771,26.2948,26.2328,26.2416,29900.0
2007-01-11 14:00:00,29.62,29.63,29.58,29.6,70200.0,26.2328,26.2416,26.1974,26.2151,70200.0
2007-01-11 14:10:00,29.6,29.68,29.6,29.66,43000.0,26.2151,26.2859,26.2151,26.2682,43000.0
2007-01-11 14:20:00,29.66,29.75,29.62,29.72,305300.0,26.2682,26.3479,26.2328,26.3213,305300.0
2007-01-11 14:30:00,29.73,29.81,29.69,29.76,98700.0,26.3302,26.4011,26.2948,26.3568,98700.0
2007-01-11 14:40:00,29.71,29.84,29.71,29.83,62300.0,26.3125,26.4276,26.3125,26.4188,62300.0
2007-01-11 14:50:00,29.82,29.85,29.79,29.82,64300.0,26.4099,26.4365,26.3833,26.4099,64300.0
2007-01-11 15:00:00,29.82,29.87,29.79,29.79,54700.0,26.4099,26.4542,26.3833,26.3833,54700.0
2007-01-11 15:10:00,29.78,29.8,29.76,29.76,83600.0,26.3745,26.3922,26.3568,26.3568,83600.0
2007-01-11 15:20:00,29.75,29.75,29.57,29.65,161300.0,26.3479,26.3479,26.1885,26.2593,161300.0
2007-01-11 15:30:00,29.65,29.67,29.57,29.6,106300.0,26.2593,26.2771,26.1885,26.2151,106300.0
2007-01-11 15:40:00,29.6,29.71,29.58,29.61,105900.0,26.2151,26.3125,26.1974,26.2239,105900.0
2007-01-11 15:50:00,29.61,29.67,29.56,29.67,133200.0,26.2239,26.2771,26.1796,26.2771,133200.0
2007-01-12 09:30:00,29.91,30.97,29.91,30.76,431400.0,26.4896,27.4284,26.4896,27.2424,431400.0
2007-01-12 09:40:00,30.74,30.85,30.6,30.74,179800.0,27.2247,27.3221,27.1007,27.2247,179800.0
2007-01-12 09:50:00,30.74,30.77,30.6,30.66,205100.0,27.2247,27.2513,27.1007,27.1538,205100.0
2007-01-12 10:00:00,30.66,30.66,30.47,30.52,157700.0,27.1538,27.1538,26.9856,27.0299,157700.0
2007-01-12 10:10:00,30.53,30.54,30.46,30.49,129700.0,27.0387,27.0476,26.9767,27.0033,129700.0
2007-01-12 10:20:00,30.49,30.51,30.23,30.23,164400.0,27.0033,27.021,26.773,26.773,164400.0
2007-01-12 10:30:00,30.23,30.38,30.2,30.33,138600.0,26.773,26.9059,26.7465,26.8616,138600.0
2007-01-12 10:40:00,30.33,30.53,30.29,30.52,106400.0,26.8616,27.0387,26.8262,27.0299,106400.0
2007-01-12 10:50:00,30.52,30.64,30.52,30.63,87800.0,27.0299,27.1361,27.0299,27.1273,87800.0
2007-01-12 11:00:00,30.63,30.75,30.63,30.71,104600.0,27.1273,27.2336,27.1273,27.1981,104600.0
2007-01-12 11:10:00,30.7,30.76,30.67,30.7,99700.0,27.1893,27.2424,27.1627,27.1893,99700.0
2007-01-12 11:20:00,30.7,30.7,30.65,30.66,57200.0,27.1893,27.1893,27.145,27.1538,57200.0
2007-01-12 11:30:00,30.65,30.71,30.58,30.65,87700.0,27.145,27.1981,27.083,27.145,87700.0
2007-01-12 11:40:00,30.65,30.67,30.6,30.64,64700.0,27.145,27.1627,27.1007,27.1361,64700.0
2007-01-12 11:50:00,30.64,30.67,30.6,30.6,84900.0,27.1361,27.1627,27.1007,27.1007,84900.0
2007-01-12 12:00:00,30.6,30.65,30.6,30.61,58000.0,27.1007,27.145,27.1007,27.1096,58000.0
2007-01-12 12:10:00,30.6,30.61,30.57,30.57,51000.0,27.1007,27.1096,27.0741,27.0741,51000.0
2007-01-12 12:20:00,30.57,30.7,30.57,30.67,93000.0,27.0741,27.1893,27.0741,27.1627,93000.0
2007-01-12 12:30:00,30.67,30.75,30.66,30.74,63400.0,27.1627,27.2336,27.1538,27.2247,63400.0
2007-01-12 12:40:00,30.74,30.78,30.71,30.71,104900.0,27.2247,27.2601,27.1981,27.1981,104900.0
2007-01-12 12:50:00,30.71,30.74,30.68,30.69,86200.0,27.1981,27.2247,27.1716,27.1804,86200.0
2007-01-12 13:00:00,30.69,30.69,30.62,30.63,74700.0,27.1804,27.1804,27.1184,27.1273,74700.0
2007-01-12 13:10:00,30.63,30.65,30.57,30.64,82800.0,27.1273,27.145,27.0741,27.1361,82800.0
2007-01-12 13:20:00,30.64,30.65,30.62,30.62,55000.0,27.1361,27.145,27.1184,27.1184,55000.0
2007-01-12 13:30:00,30.63,30.63,30.56,30.56,52100.0,27.1273,27.1273,27.0653,27.0653,52100.0
2007-01-12 13:40:00,30.56,30.56,30.45,30.45,76100.0,27.0653,27.0653,26.9679,26.9679,76100.0
2007-01-12 13:50:00,30.46,30.48,30.45,30.46,100200.0,26.9767,26.9944,26.9679,26.9767,100200.0
2007-01-12 14:00:00,30.46,30.47,30.39,30.39,127200.0,26.9767,26.9856,26.9147,26.9147,127200.0
2007-01-12 14:10:00,30.39,30.4,30.32,30.32,66200.0,26.9147,26.9236,26.8527,26.8527,66200.0
2007-01-12 14:20:00,30.33,30.4,30.32,30.4,119900.0,26.8616,26.9236,26.8527,26.9236,119900.0
2007-01-12 14:30:00,30.39,30.4,30.31,30.34,101500.0,26.9147,26.9236,26.8439,26.8704,101500.0
2007-01-12 14:40:00,30.34,30.4,30.33,30.39,102100.0,26.8704,26.9236,26.8616,26.9147,102100.0
2007-01-12 14:50:00,30.4,30.4,30.37,30.38,72300.0,26.9236,26.9236,26.897,26.9059,72300.0
2007-01-12 15:00:00,30.38,30.4,30.3,30.31,139800.0,26.9059,26.9236,26.835,26.8439,139800.0
2007-01-12 15:10:00,30.32,30.32,30.25,30.25,139500.0,26.8527,26.8527,26.7907,26.7907,139500.0
2007-01-12 15:20:00,30.26,30.3,30.23,30.26,180900.0,26.7996,26.835,26.773,26.7996,180900.0
2007-01-12 15:30:00,30.25,30.3,30.24,30.26,141000.0,26.7907,26.835,26.7819,26.7996,141000.0
2007-01-12 15:40:00,30.26,30.26,30.21,30.21,96800.0,26.7996,26.7996,26.7553,26.7553,96800.0
2007-01-12 15:50:00,30.21,30.3,30.18,30.29,247800.0,26.7553,26.835,26.7287,26.8262,247800.0
2007-01-16 09:30:00,30.3,30.3,30.0,30.27,348800.0,26.835,26.835,26.5693,26.8084,348800.0
2007-01-16 09:40:00,30.27,30.38,30.21,30.29,102100.0,26.8084,26.9059,26.7553,26.8262,102100.0
2007-01-16 09:50:00,30.3,30.31,30.19,30.2,92600.0,26.835,26.8439,26.7376,26.7465,92600.0
2007-01-16 10:00:00,30.19,30.22,30.1,30.19,121000.0,26.7376,26.7642,26.6579,26.7376,121000.0
2007-01-16 10:10:00,30.18,30.23,30.16,30.16,103900.0,26.7287,26.773,26.711,26.711,103900.0
2007-01-16 10:20:00,30.17,30.27,30.1,30.25,177100.0,26.7199,26.8084,26.6579,26.7907,177100.0
2007-01-16 10:30:00,30.25,30.26,30.16,30.21,100200.0,26.7907,26.7996,26.711,26.7553,100200.0
2007-01-16 10:40:00,30.21,30.33,30.19,30.31,81400.0,26.7553,26.8616,26.7376,26.8439,81400.0
2007-01-16 10:50:00,30.31,30.31,30.23,30.25,128100.0,26.8439,26.8439,26.773,26.7907,128100.0
2007-01-16 11:00:00,30.25,30.32,30.25,30.26,57900.0,26.7907,26.8527,26.7907,26.7996,57900.0
2007-01-16 11:10:00,30.27,30.3,30.26,30.3,146200.0,26.8084,26.835,26.7996,26.835,146200.0
2007-01-16 11:20:00,30.29,30.31,30.26,30.3,79800.0,26.8262,26.8439,26.7996,26.835,79800.0
2007-01-16 11:30:00,30.31,30.35,30.29,30.34,136400.0,26.8439,26.8793,26.8262,26.8704,136400.0
2007-01-16 11:40:00,30.34,30.34,30.18,30.21,77300.0,26.8704,26.8704,26.7287,26.7553,77300.0
2007-01-16 11:50:00,30.2,30.3,30.2,30.26,53500.0,26.7465,26.835,26.7465,26.7996,53500.0
2007-01-16 12:00:00,30.25,30.3,30.2,30.2,53700.0,26.7907,26.835,26.7465,26.7465,53700.0
2007-01-16 12:10:00,30.2,30.21,30.08,30.1,114300.0,26.7465,26.7553,26.6402,26.6579,114300.0
2007-01-16 12:20:00,30.1,30.21,30.1,30.2,137800.0,26.6579,26.7553,26.6579,26.7465,137800.0
2007-01-16 12:30:00,30.2,30.26,30.18,30.19,49700.0,26.7465,26.7996,26.7287,26.7376,49700.0
2007-01-16 12:40:00,30.2,30.25,30.17,30.18,38900.0,26.7465,26.7907,26.7199,26.7287,38900.0
2007-01-16 12:50:00,30.17,30.17,30.07,30.08,56200.0,26.7199,26.7199,26.6313,26.6402,56200.0
2007-01-16 13:00:00,30.07,30.08,30.06,30.07,34500.0,26.6313,26.6402,26.6225,26.6313,34500.0
2007-01-16 13:10:00,30.07,30.07,30.04,30.05,56000.0,26.6313,26.6313,26.6047,26.6136,56000.0
2007-01-16 13:20:00,30.04,30.09,30.04,30.07,52700.0,26.6047,26.649,26.6047,26.6313,52700.0
2007-01-16 13:30:00,30.07,30.09,30.05,30.08,51100.0,26.6313,26.649,26.6136,26.6402,51100.0
2007-01-16 13:40:00,30.08,30.13,30.07,30.11,57700.0,26.6402,26.6845,26.6313,26.6667,57700.0
2007-01-16 13:50:00,30.1,30.12,30.08,30.09,52700.0,26.6579,26.6756,26.6402,26.649,52700.0
2007-01-16 14:00:00,30.09,30.11,30.06,30.1,55900.0,26.649,26.6667,26.6225,26.6579,55900.0
2007-01-16 14:10:00,30.09,30.17,30.07,30.15,107400.0,26.649,26.7199,26.6313,26.7022,107400.0
2007-01-16 14:20:00,30.15,30.23,30.15,30.22,83200.0,26.7022,26.773,26.7022,26.7642,83200.0
2007-01-16 14:30:00,30.21,30.26,30.19,30.21,103800.0,26.7553,26.7996,26.7376,26.7553,103800.0
2007-01-16 14:40:00,30.21,30.25,30.2,30.23,172200.0,26.7553,26.7907,26.7465,26.773,172200.0
2007-01-16 14:50:00,30.23,30.24,30.16,30.17,49200.0,26.773,26.7819,26.711,26.7199,49200.0
2007-01-16 15:00:00,30.16,30.26,30.15,30.25,142500.0,26.711,26.7996,26.7022,26.7907,142500.0
2007-01-16 15:10:00,30.25,30.27,30.19,30.21,85000.0,26.7907,26.8084,26.7376,26.7553,85000.0
2007-01-16 15:20:00,30.21,30.27,30.21,30.26,90000.0,26.7553,26.8084,26.7553,26.7996,90000.0
2007-01-16 15:30:00,30.26,30.27,30.19,30.19,90200.0,26.7996,26.8084,26.7376,26.7376,90200.0
2007-01-16 15:40:00,30.19,30.25,30.18,30.22,116700.0,26.7376,26.7907,26.7287,26.7642,116700.0
2007-01-16 15:50:00,30.22,30.25,30.21,30.24,207700.0,26.7642,26.7907,26.7553,26.7819,207700.0
2007-01-17 09:30:00,30.22,30.5,30.1,30.22,220500.0,26.7642,27.0121,26.6579,26.7642,220500.0
2007-01-17 09:40:00,30.23,30.35,30.23,30.32,90300.0,26.773,26.8793,26.773,26.8527,90300.0
2007-01-17 09:50:00,30.32,30.44,30.31,30.33,109700.0,26.8527,26.959,26.8439,26.8616,109700.0
2007-01-17 10:00:00,30.33,30.35,30.2,30.32,49600.0,26.8616,26.8793,26.7465,26.8527,49600.0
2007-01-17 10:10:00,30.32,30.41,30.31,30.36,133000.0,26.8527,26.9324,26.8439,26.8882,133000.0
2007-01-17 10:20:00,30.37,30.37,30.32,30.34,164200.0,26.897,26.897,26.8527,26.8704,164200.0
2007-01-17 10:30:00,30.34,30.38,30.32,30.38,88000.0,26.8704,26.9059,26.8527,26.9059,88000.0
2007-01-17 10:40:00,30.39,30.41,30.33,30.34,72200.0,26.9147,26.9324,26.8616,26.8704,72200.0
2007-01-17 10:50:00,30.34,30.41,30.32,30.38,55900.0,26.8704,26.9324,26.8527,26.9059,55900.0
2007-01-17 11:00:00,30.39,30.41,30.37,30.37,87400.0,26.9147,26.9324,26.897,26.897,87400.0
2007-01-17 11:10:00,30.37,30.42,30.36,30.39,57000.0,26.897,26.9413,26.8882,26.9147,57000.0
2007-01-17 11:20:00,30.39,30.39,30.33,30.34,26000.0,26.9147,26.9147,26.8616,26.8704,26000.0
2007-01-17 11:30:00,30.35,30.46,30.32,30.43,66300.0,26.8793,26.9767,26.8527,26.9501,66300.0
2007-01-17 11:40:00,30.42,30.5,30.4,30.48,111300.0,26.9413,27.0121,26.9236,26.9944,111300.0
2007-01-17 11:50:00,30.48,30.61,30.48,30.57,90700.0,26.9944,27.1096,26.9944,27.0741,90700.0
2007-01-17 12:00:00,30.56,30.69,30.52,30.64,97600.0,27.0653,27.1804,27.0299,27.1361,97600.0
2007-01-17 12:10:00,30.63,30.68,30.56,30.56,70700.0,27.1273,27.1716,27.0653,27.0653,70700.0
2007-01-17 12:20:00,30.55,30.57,30.52,30.52,25200.0,27.0564,27.0741,27.0299,27.0299,25200.0
2007-01-17 12:30:00,30.52,30.52,30.5,30.51,20900.0,27.0299,27.0299,27.0121,27.021,20900.0
2007-01-17 12:40:00,30.51,30.51,30.42,30.47,63100.0,27.021,27.021,26.9413,26.9856,63100.0
2007-01-17 12:50:00,30.47,30.55,30.44,30.53,33600.0,26.9856,27.0564,26.959,27.0387,33600.0
2007-01-17 13:00:00,30.54,30.61,30.54,30.56,52500.0,27.0476,27.1096,27.0476,27.0653,52500.0
2007-01-17 13:10:00,30.56,30.69,30.56,30.66,113800.0,27.0653,27.1804,27.0653,27.1538,113800.0
2007-01-17 13:20:00,30.67,30.74,30.63,30.63,166900.0,27.1627,27.2247,27.1273,27.1273,166900.0
2007-01-17 13:30:00,30.63,30.7,30.6,30.7,159000.0,27.1273,27.1893,27.1007,27.1893,159000.0
2007-01-17 13:40:00,30.69,30.71,30.0,30.7,169600.0,27.1804,27.1981,26.5693,27.1893,169600.0
2007-01-17 13:50:00,30.7,30.75,30.7,30.74,111400.0,27.1893,27.2336,27.1893,27.2247,111400.0
2007-01-17 14:00:00,30.74,30.78,30.71,30.73,125100.0,27.2247,27.2601,27.1981,27.2158,125100.0
2007-01-17 14:10:00,30.72,30.77,30.65,30.69,153100.0,27.207,27.2513,27.145,27.1804,153100.0
2007-01-17 14:20:00,30.68,30.71,30.6,30.6,144000.0,27.1716,27.1981,27.1007,27.1007,144000.0
2007-01-17 14:30:00,30.6,30.69,30.6,30.62,111500.0,27.1007,27.1804,27.1007,27.1184,111500.0
2007-01-17 14:40:00,30.62,30.64,30.61,30.61,55700.0,27.1184,27.1361,27.1096,27.1096,55700.0
2007-01-17 14:50:00,30.61,30.67,30.54,30.62,154000.0,27.1096,27.1627,27.0476,27.1184,154000.0
2007-01-17 15:00:00,30.62,30.63,30.53,30.54,178300.0,27.1184,27.1273,27.0387,27.0476,178300.0
2007-01-17 15:10:00,30.54,30.57,30.5,30.54,189700.0,27.0476,27.0741,27.0121,27.0476,189700.0
2007-01-17 15:20:00,30.53,30.58,30.51,30.58,168900.0,27.0387,27.083,27.021,27.083,168900.0
2007-01-17 15:30:00,30.58,30.64,30.54,30.63,179600.0,27.083,27.1361,27.0476,27.1273,179600.0
2007-01-17 15:40:00,30.63,30.63,30.55,30.6,185500.0,27.1273,27.1273,27.0564,27.1007,185500.0
2007-01-17 15:50:00,30.59,30.59,30.52,30.59,703700.0,27.0919,27.0919,27.0299,27.0919,703700.0
2007-01-18 09:30:00,31.22,31.32,31.15,31.22,373600.0,27.6498,27.7384,27.5878,27.6498,373600.0
2007-01-18 09:40:00,31.21,31.28,31.15,31.2,142300.0,27.641,27.7029,27.5878,27.6321,142300.0
2007-01-18 09:50:00,31.2,31.34,31.19,31.32,222500.0,27.6321,27.7561,27.6232,27.7384,222500.0
2007-01-18 10:00:00,31.32,31.33,31.16,31.19,169100.0,27.7384,27.7472,27.5967,27.6232,169100.0
2007-01-18 10:10:00,31.19,31.22,31.11,31.15,155200.0,27.6232,27.6498,27.5524,27.5878,155200.0
2007-01-18 10:20:00,31.15,31.22,31.1,31.1,150000.0,27.5878,27.6498,27.5435,27.5435,150000.0
2007-01-18 10:30:00,31.11,31.2,31.0,31.07,130700.0,27.5524,27.6321,27.455,27.517,130700.0
2007-01-18 10:40:00,31.08,31.14,31.04,31.06,87900.0,27.5258,27.579,27.4904,27.5081,87900.0
2007-01-18 10:50:00,31.05,31.08,30.96,30.96,109300.0,27.4992,27.5258,27.4195,27.4195,109300.0
2007-01-18 11:00:00,30.97,31.02,30.95,30.96,130800.0,27.4284,27.4727,27.4107,27.4195,130800.0
2007-01-18 11:10:00,30.96,31.0,30.9,30.9,175900.0,27.4195,27.455,27.3664,27.3664,175900.0
2007-01-18 11:20:00,30.91,31.0,30.88,30.88,158300.0,27.3753,27.455,27.3487,27.3487,158300.0
2007-01-18 11:30:00,30.88,30.91,30.87,30.91,70700.0,27.3487,27.3753,27.3398,27.3753,70700.0
2007-01-18 11:40:00,30.91,30.93,30.78,30.82,119700.0,27.3753,27.393,27.2601,27.2956,119700.0
2007-01-18 11:50:00,30.82,30.88,30.81,30.88,194100.0,27.2956,27.3487,27.2867,27.3487,194100.0
2007-01-18 12:00:00,30.88,30.93,30.84,30.88,145900.0,27.3487,27.393,27.3133,27.3487,145900.0
2007-01-18 12:10:00,30.89,30.92,30.85,30.85,103800.0,27.3575,27.3841,27.3221,27.3221,103800.0
2007-01-18 12:20:00,30.86,30.87,30.79,30.82,76600.0,27.331,27.3398,27.269,27.2956,76600.0
2007-01-18 12:30:00,30.82,30.84,30.75,30.8,104700.0,27.2956,27.3133,27.2336,27.2778,104700.0
2007-01-18 12:40:00,30.81,30.88,30.79,30.86,44900.0,27.2867,27.3487,27.269,27.331,44900.0
2007-01-18 12:50:00,30.86,30.94,30.86,30.93,89900.0,27.331,27.4018,27.331,27.393,89900.0
2007-01-18 13:00:00,30.93,30.96,30.9,30.94,104200.0,27.393,27.4195,27.3664,27.4018,104200.0
2007-01-18 13:10:00,30.94,30.95,30.82,30.86,72100.0,27.4018,27.4107,27.2956,27.331,72100.0
2007-01-18 13:20:00,30.85,30.94,30.85,30.93,138500.0,27.3221,27.4018,27.3221,27.393,138500.0
2007-01-18 13:30:00,30.93,30.93,30.9,30.9,53900.0,27.393,27.393,27.3664,27.3664,53900.0
2007-01-18 13:40:00,30.9,30.96,30.86,30.91,327400.0,27.3664,27.4195,27.331,27.3753,327400.0
2007-01-18 13:50:00,30.9,30.9,30.72,30.74,262300.0,27.3664,27.3664,27.207,27.2247,262300.0
2007-01-18 14:00:00,30.74,30.89,30.74,30.88,150100.0,27.2247,27.3575,27.2247,27.3487,150100.0
2007-01-18 14:10:00,30.88,30.98,30.85,30.96,165400.0,27.3487,27.4373,27.3221,27.4195,165400.0
2007-01-18 14:20:00,30.96,30.98,30.94,30.95,85300.0,27.4195,27.4373,27.4018,27.4107,85300.0
2007-01-18 14:30:00,30.95,30.96,30.91,30.95,80500.0,27.4107,27.4195,27.3753,27.4107,80500.0
2007-01-18 14:40:00,30.95,30.98,30.94,30.94,110900.0,27.4107,27.4373,27.4018,27.4018,110900.0
2007-01-18 14:50:00,30.95,30.96,30.92,30.94,136400.0,27.4107,27.4195,27.3841,27.4018,136400.0
2007-01-18 15:00:00,30.94,30.99,30.93,30.98,147900.0,27.4018,27.4461,27.393,27.4373,147900.0
2007-01-18 15:10:00,30.98,31.04,30.96,31.0,172700.0,27.4373,27.4904,27.4195,27.455,172700.0
2007-01-18 15:20:00,31.0,31.21,31.0,31.19,284100.0,27.455,27.641,27.455,27.6232,284100.0
2007-01-18 15:30:00,31.2,31.21,31.1,31.16,157100.0,27.6321,27.641,27.5435,27.5967,157100.0
2007-01-18 15:40:00,31.16,31.19,31.14,31.19,178700.0,27.5967,27.6232,27.579,27.6232,178700.0
2007-01-18 15:50:00,31.19,31.26,31.15,31.16,358200.0,27.6232,27.6852,27.5878,27.5967,358200.0
2007-01-19 09:30:00,30.91,31.42,30.89,31.41,784900.0,27.3753,27.8269,27.3575,27.8181,784900.0
2007-01-19 09:40:00,31.4,31.4,31.25,31.37,354900.0,27.8092,27.8092,27.6764,27.7827,354900.0
2007-01-19 09:50:00,31.36,31.46,31.3,31.42,94100.0,27.7738,27.8624,27.7207,27.8269,94100.0
2007-01-19 10:00:00,31.43,31.53,31.42,31.51,141400.0,27.8358,27.9244,27.8269,27.9066,141400.0
2007-01-19 10:10:00,31.51,31.51,31.42,31.46,178900.0,27.9066,27.9066,27.8269,27.8624,178900.0
2007-01-19 10:20:00,31.45,31.51,31.43,31.47,89100.0,27.8535,27.9066,27.8358,27.8712,89100.0
2007-01-19 10:30:00,31.46,31.51,31.4,31.42,168100.0,27.8624,27.9066,27.8092,27.8269,168100.0
2007-01-19 10:40:00,31.41,31.44,31.35,31.37,76200.0,27.8181,27.8447,27.7649,27.7827,76200.0
2007-01-19 10:50:00,31.37,31.42,31.35,31.37,66900.0,27.7827,27.8269,27.7649,27.7827,66900.0
2007-01-19 11:00:00,31.38,31.44,31.37,31.41,69500.0,27.7915,27.8447,27.7827,27.8181,69500.0
2007-01-19 11:10:00,31.4,31.4,31.3,31.3,87800.0,27.8092,27.8092,27.7207,27.7207,87800.0
2007-01-19 11:20:00,31.3,31.32,31.2,31.23,166200.0,27.7207,27.7384,27.6321,27.6587,166200.0
2007-01-19 11:30:00,31.22,31.22,31.16,31.18,76800.0,27.6498,27.6498,27.5967,27.6144,76800.0
2007-01-19 11:40:00,31.17,31.23,31.17,31.17,235000.0,27.6055,27.6587,27.6055,27.6055,235000.0
2007-01-19 11:50:00,31.16,31.17,31.13,31.14,112500.0,27.5967,27.6055,27.5701,27.579,112500.0
2007-01-19 12:00:00,31.14,31.19,31.11,31.12,140000.0,27.579,27.6232,27.5524,27.5612,140000.0
2007-01-19 12:10:00,31.12,31.2,31.1,31.16,137300.0,27.5612,27.6321,27.5435,27.5967,137300.0
2007-01-19 12:20:00,31.16,31.16,31.13,31.15,162400.0,27.5967,27.5967,27.5701,27.5878,162400.0
2007-01-19 12:30:00,31.15,31.19,31.04,31.05,130100.0,27.5878,27.6232,27.4904,27.4992,130100.0
2007-01-19 12:40:00,31.06,31.07,31.02,31.05,56300.0,27.5081,27.517,27.4727,27.4992,56300.0
2007-01-19 12:50:00,31.05,31.09,31.0,31.01,78400.0,27.4992,27.5347,27.455,27.4638,78400.0
2007-01-19 13:00:00,31.01,31.1,31.0,31.06,120800.0,27.4638,27.5435,27.455,27.5081,120800.0
2007-01-19 13:10:00,31.06,31.13,31.06,31.09,59500.0,27.5081,27.5701,27.5081,27.5347,59500.0
2007-01-19 13:20:00,31.08,31.16,31.07,31.16,64200.0,27.5258,27.5967,27.517,27.5967,64200.0
2007-01-19 13:30:00,31.18,31.21,31.11,31.16,62700.0,27.6144,27.641,27.5524,27.5967,62700.0
2007-01-19 13:40:00,31.16,31.29,31.16,31.27,70900.0,27.5967,27.7118,27.5967,27.6941,70900.0
2007-01-19 13:50:00,31.26,31.38,31.25,31.36,122300.0,27.6852,27.7915,27.6764,27.7738,122300.0
2007-01-19 14:00:00,31.36,31.42,31.35,31.39,80400.0,27.7738,27.8269,27.7649,27.8004,80400.0
2007-01-19 14:10:00,31.39,31.42,31.35,31.41,153400.0,27.8004,27.8269,27.7649,27.8181,153400.0
2007-01-19 14:20:00,31.41,31.44,31.37,31.37,71400.0,27.8181,27.8447,27.7827,27.7827,71400.0
2007-01-19 14:30:00,31.37,31.42,31.31,31.38,153600.0,27.7827,27.8269,27.7295,27.7915,153600.0
2007-01-19 14:40:00,31.38,31.44,31.37,31.43,94700.0,27.7915,27.8447,27.7827,27.8358,94700.0
2007-01-19 14:50:00,31.43,31.45,31.42,31.43,118200.0,27.8358,27.8535,27.8269,27.8358,118200.0
2007-01-19 15:00:00,31.43,31.44,31.4,31.4,101300.0,27.8358,27.8447,27.8092,27.8092,101300.0
2007-01-19 15:10:00,31.4,31.41,31.34,31.35,83000.0,27.8092,27.8181,27.7561,27.7649,83000.0
2007-01-19 15:20:00,31.35,31.36,31.34,31.35,44800.0,27.7649,27.7738,27.7561,27.7649,44800.0
2007-01-19 15:30:00,31.35,31.37,31.33,31.35,100000.0,27.7649,27.7827,27.7472,27.7649,100000.0
2007-01-19 15:40:00,31.35,31.35,31.31,31.32,135900.0,27.7649,27.7649,27.7295,27.7384,135900.0
2007-01-19 15:50:00,31.33,31.38,31.32,31.36,160200.0,27.7472,27.7915,27.7384,27.7738,160200.0
2007-01-22 09:30:00,31.25,31.45,31.25,31.32,145100.0,27.6764,27.8535,27.6764,27.7384,145100.0
2007-01-22 09:40:00,31.32,31.39,31.24,31.28,77400.0,27.7384,27.8004,27.6675,27.7029,77400.0
2007-01-22 09:50:00,31.29,31.3,31.23,31.25,81800.0,27.7118,27.7207,27.6587,27.6764,81800.0
2007-01-22 10:00:00,31.25,31.25,30.95,30.96,165300.0,27.6764,27.6764,27.4107,27.4195,165300.0
2007-01-22 10:10:00,30.95,31.11,30.72,31.05,135700.0,27.4107,27.5524,27.207,27.4992,135700.0
2007-01-22 10:20:00,31.05,31.14,31.0,31.06,30500.0,27.4992,27.579,27.455,27.5081,30500.0
2007-01-22 10:30:00,31.07,31.08,30.96,31.02,102200.0,27.517,27.5258,27.4195,27.4727,102200.0
2007-01-22 10:40:00,31.02,31.04,30.86,30.91,89800.0,27.4727,27.4904,27.331,27.3753,89800.0
2007-01-22 10:50:00,30.91,31.0,30.9,30.99,143000.0,27.3753,27.455,27.3664,27.4461,143000.0
2007-01-22 11:00:00,30.98,30.98,30.81,30.86,86000.0,27.4373,27.4373,27.2867,27.331,86000.0
2007-01-22 11:10:00,30.86,31.01,30.84,30.87,67100.0,27.331,27.4638,27.3133,27.3398,67100.0
2007-01-22 11:20:00,30.88,30.9,30.76,30.8,43900.0,27.3487,27.3664,27.2424,27.2778,43900.0
2007-01-22 11:30:00,30.8,30.85,30.72,30.72,156500.0,27.2778,27.3221,27.207,27.207,156500.0
2007-01-22 11:40:00,30.72,30.72,30.57,30.65,220800.0,27.207,27.207,27.0741,27.145,220800.0
2007-01-22 11:50:00,30.65,30.75,30.64,30.68,122600.0,27.145,27.2336,27.1361,27.1716,122600.0
2007-01-22 12:00:00,30.68,30.68,30.62,30.63,62600.0,27.1716,27.1716,27.1184,27.1273,62600.0
2007-01-22 12:10:00,30.64,30.75,30.64,30.75,66000.0,27.1361,27.2336,27.1361,27.2336,66000.0
2007-01-22 12:20:00,30.74,30.84,30.73,30.82,25400.0,27.2247,27.3133,27.2158,27.2956,25400.0
2007-01-22 12:30:00,30.82,30.92,30.81,30.92,44300.0,27.2956,27.3841,27.2867,27.3841,44300.0
2007-01-22 12:40:00,30.91,30.96,30.88,30.92,44900.0,27.3753,27.4195,27.3487,27.3841,44900.0
2007-01-22 12:50:00,30.93,30.95,30.9,30.93,17200.0,27.393,27.4107,27.3664,27.393,17200.0
2007-01-22 13:00:00,30.93,30.97,30.89,30.94,52100.0,27.393,27.4284,27.3575,27.4018,52100.0
2007-01-22 13:10:00,30.95,31.04,30.91,31.04,46200.0,27.4107,27.4904,27.3753,27.4904,46200.0
2007-01-22 13:20:00,31.03,31.03,30.96,31.03,32400.0,27.4815,27.4815,27.4195,27.4815,32400.0
2007-01-22 13:30:00,31.03,31.03,30.85,30.86,50800.0,27.4815,27.4815,27.3221,27.331,50800.0
2007-01-22 13:40:00,30.86,30.93,30.86,30.88,24700.0,27.331,27.393,27.331,27.3487,24700.0
2007-01-22 13:50:00,30.87,31.03,30.86,31.01,55800.0,27.3398,27.4815,27.331,27.4638,55800.0
2007-01-22 14:00:00,31.01,31.05,30.98,31.02,59000.0,27.4638,27.4992,27.4373,27.4727,59000.0
2007-01-22 14:10:00,31.02,31.02,30.96,30.97,296000.0,27.4727,27.4727,27.4195,27.4284,296000.0
2007-01-22 14:20:00,30.97,31.03,30.96,31.03,186200.0,27.4284,27.4815,27.4195,27.4815,186200.0
2007-01-22 14:30:00,31.03,31.03,30.98,30.98,39500.0,27.4815,27.4815,27.4373,27.4373,39500.0
2007-01-22 14:40:00,30.98,31.02,30.97,30.97,76200.0,27.4373,27.4727,27.4284,27.4284,76200.0
2007-01-22 14:50:00,30.97,31.0,30.96,31.0,69000.0,27.4284,27.455,27.4195,27.455,69000.0
2007-01-22 15:00:00,31.0,31.01,30.96,31.0,39700.0,27.455,27.4638,27.4195,27.455,39700.0
2007-01-22 15:10:00,31.0,31.03,30.98,31.01,75600.0,27.455,27.4815,27.4373,27.4638,75600.0
2007-01-22 15:20:00,31.01,31.06,30.99,31.01,64500.0,27.4638,27.5081,27.4461,27.4638,64500.0
2007-01-22 15:30:00,31.0,31.16,31.0,31.1,93400.0,27.455,27.5967,27.455,27.5435,93400.0
2007-01-22 15:40:00,31.1,31.16,31.07,31.13,84900.0,27.5435,27.5967,27.517,27.5701,84900.0
2007-01-22 15:50:00,31.13,31.17,31.02,31.03,174300.0,27.5701,27.6055,27.4727,27.4815,174300.0
2007-01-23 09:30:00,31.43,31.75,31.34,31.65,243700.0,27.8358,28.1192,27.7561,28.0306,243700.0
2007-01-23 09:40:00,31.64,31.91,31.64,31.76,152300.0,28.0218,28.2609,28.0218,28.1281,152300.0
2007-01-23 09:50:00,31.76,31.9,31.75,31.87,168900.0,28.1281,28.252,28.1192,28.2255,168900.0
2007-01-23 10:00:00,31.85,32.0,31.77,31.99,216900.0,28.2078,28.3406,28.1369,28.3318,216900.0
2007-01-23 10:10:00,31.97,31.99,31.83,31.93,180500.0,28.314,28.3318,28.1901,28.2786,180500.0
2007-01-23 10:20:00,31.94,32.09,31.89,32.03,112600.0,28.2875,28.4203,28.2432,28.3672,112600.0
2007-01-23 10:30:00,32.04,32.09,31.97,32.08,113100.0,28.376,28.4203,28.314,28.4115,113100.0
2007-01-23 10:40:00,32.08,32.1,32.07,32.07,59100.0,28.4115,28.4292,28.4026,28.4026,59100.0
2007-01-23 10:50:00,32.08,32.08,32.01,32.02,90800.0,28.4115,28.4115,28.3495,28.3583,90800.0
2007-01-23 11:00:00,32.02,32.06,31.99,32.01,78500.0,28.3583,28.3937,28.3318,28.3495,78500.0
2007-01-23 11:10:00,32.0,32.12,31.95,32.04,99100.0,28.3406,28.4469,28.2963,28.376,99100.0
2007-01-23 11:20:00,32.04,32.04,31.98,32.01,68000.0,28.376,28.376,28.3229,28.3495,68000.0
2007-01-23 11:30:00,32.0,32.04,31.99,32.0,128200.0,28.3406,28.376,28.3318,28.3406,128200.0
2007-01-23 11:40:00,31.99,32.06,31.94,31.95,58100.0,28.3318,28.3937,28.2875,28.2963,58100.0
2007-01-23 11:50:00,31.95,32.01,31.95,31.97,86000.0,28.2963,28.3495,28.2963,28.314,86000.0
2007-01-23 12:00:00,31.97,31.97,31.9,31.91,115100.0,28.314,28.314,28.252,28.2609,115100.0
2007-01-23 12:10:00,31.92,31.97,31.91,31.95,83700.0,28.2698,28.314,28.2609,28.2963,83700.0
2007-01-23 12:20:00,31.95,31.96,31.85,31.85,75500.0,28.2963,28.3052,28.2078,28.2078,75500.0
2007-01-23 12:30:00,31.86,31.87,31.85,31.86,31900.0,28.2166,28.2255,28.2078,28.2166,31900.0
2007-01-23 12:40:00,31.85,31.89,31.85,31.89,38300.0,28.2078,28.2432,28.2078,28.2432,38300.0
2007-01-23 12:50:00,31.89,31.92,31.88,31.92,53700.0,28.2432,28.2698,28.2343,28.2698,53700.0
2007-01-23 13:00:00,31.92,32.02,31.92,31.98,78600.0,28.2698,28.3583,28.2698,28.3229,78600.0
2007-01-23 13:10:00,31.98,31.98,31.95,31.96,62100.0,28.3229,28.3229,28.2963,28.3052,62100.0
2007-01-23 13:20:00,31.95,31.96,31.91,31.94,62700.0,28.2963,28.3052,28.2609,28.2875,62700.0
2007-01-23 13:30:00,31.93,31.96,31.92,31.96,64900.0,28.2786,28.3052,28.2698,28.3052,64900.0
2007-01-23 13:40:00,31.96,32.0,31.95,31.97,65500.0,28.3052,28.3406,28.2963,28.314,65500.0
2007-01-23 13:50:00,31.98,32.0,31.92,31.94,77900.0,28.3229,28.3406,28.2698,28.2875,77900.0
2007-01-23 14:00:00,31.94,31.94,31.82,31.89,75900.0,28.2875,28.2875,28.1812,28.2432,75900.0
2007-01-23 14:10:00,31.89,31.92,31.81,31.81,35100.0,28.2432,28.2698,28.1723,28.1723,35100.0
2007-01-23 14:20:00,31.8,31.81,31.76,31.78,78900.0,28.1635,28.1723,28.1281,28.1458,78900.0
2007-01-23 14:30:00,31.78,31.79,31.71,31.73,129400.0,28.1458,28.1546,28.0838,28.1015,129400.0
2007-01-23 14:40:00,31.73,31.74,31.65,31.71,134500.0,28.1015,28.1103,28.0306,28.0838,134500.0
2007-01-23 14:50:00,31.71,31.75,31.69,31.72,146600.0,28.0838,28.1192,28.0661,28.0926,146600.0
2007-01-23 15:00:00,31.72,31.8,31.72,31.73,55400.0,28.0926,28.1635,28.0926,28.1015,55400.0
2007-01-23 15:10:00,31.72,31.76,31.72,31.74,63100.0,28.0926,28.1281,28.0926,28.1103,63100.0
2007-01-23 15:20:00,31.74,31.76,31.73,31.73,77200.0,28.1103,28.1281,28.1015,28.1015,77200.0
2007-01-23 15:30:00,31.73,31.78,31.73,31.77,61200.0,28.1015,28.1458,28.1015,28.1369,61200.0
2007-01-23 15:40:00,31.76,31.83,31.75,31.8,91400.0,28.1281,28.1901,28.1192,28.1635,91400.0
2007-01-23 15:50:00,31.81,31.81,31.75,31.76,130700.0,28.1723,28.1723,28.1192,28.1281,130700.0
2007-01-24 09:30:00,31.98,32.14,31.9,32.07,72700.0,28.3229,28.4646,28.252,28.4026,72700.0
2007-01-24 09:40:00,32.07,32.23,32.03,32.18,71000.0,28.4026,28.5443,28.3672,28.5,71000.0
2007-01-24 09:50:00,32.18,32.19,31.91,32.01,64600.0,28.5,28.5089,28.2609,28.3495,64600.0
2007-01-24 10:00:00,32.01,32.05,31.93,32.0,68400.0,28.3495,28.3849,28.2786,28.3406,68400.0
2007-01-24 10:10:00,31.99,32.08,31.97,32.08,106400.0,28.3318,28.4115,28.314,28.4115,106400.0
2007-01-24 10:20:00,32.06,32.06,31.94,31.98,28700.0,28.3937,28.3937,28.2875,28.3229,28700.0
2007-01-24 10:30:00,31.98,32.14,31.98,32.05,62600.0,28.3229,28.4646,28.3229,28.3849,62600.0
2007-01-24 10:40:00,32.03,32.04,31.97,32.01,67700.0,28.3672,28.376,28.314,28.3495,67700.0
2007-01-24 10:50:00,32.01,32.17,32.0,32.15,49600.0,28.3495,28.4912,28.3406,28.4735,49600.0
2007-01-24 11:00:00,32.16,32.21,32.05,32.1,71500.0,28.4823,28.5266,28.3849,28.4292,71500.0
2007-01-24 11:10:00,32.11,32.13,32.08,32.1,39600.0,28.438,28.4557,28.4115,28.4292,39600.0
2007-01-24 11:20:00,32.11,32.11,32.03,32.05,34300.0,28.438,28.438,28.3672,28.3849,34300.0
2007-01-24 11:30:00,32.05,32.08,32.03,32.08,23300.0,28.3849,28.4115,28.3672,28.4115,23300.0
2007-01-24 11:40:00,32.07,32.12,32.05,32.06,25800.0,28.4026,28.4469,28.3849,28.3937,25800.0
2007-01-24 11:50:00,32.06,32.09,32.05,32.05,26300.0,28.3937,28.4203,28.3849,28.3849,26300.0
2007-01-24 12:00:00,32.06,32.09,32.0,32.03,64400.0,28.3937,28.4203,28.3406,28.3672,64400.0
2007-01-24 12:10:00,32.03,32.04,31.98,31.99,47900.0,28.3672,28.376,28.3229,28.3318,47900.0
2007-01-24 12:20:00,31.99,32.04,31.93,31.93,95200.0,28.3318,28.376,28.2786,28.2786,95200.0
2007-01-24 12:30:00,31.94,32.04,31.93,32.01,79900.0,28.2875,28.376,28.2786,28.3495,79900.0
2007-01-24 12:40:00,32.0,32.01,31.99,32.0,62000.0,28.3406,28.3495,28.3318,28.3406,62000.0
2007-01-24 12:50:00,32.01,32.02,32.0,32.0,23700.0,28.3495,28.3583,28.3406,28.3406,23700.0
2007-01-24 13:00:00,32.0,32.01,31.94,32.0,92700.0,28.3406,28.3495,28.2875,28.3406,92700.0
2007-01-24 13:10:00,32.01,32.04,32.0,32.0,20200.0,28.3495,28.376,28.3406,28.3406,20200.0
2007-01-24 13:20:00,32.0,32.02,31.97,32.01,39700.0,28.3406,28.3583,28.314,28.3495,39700.0
2007-01-24 13:30:00,32.01,32.02,31.96,32.02,28700.0,28.3495,28.3583,28.3052,28.3583,28700.0
2007-01-24 13:40:00,32.01,32.02,31.92,31.92,31700.0,28.3495,28.3583,28.2698,28.2698,31700.0
2007-01-24 13:50:00,31.9,32.0,31.88,31.99,43200.0,28.252,28.3406,28.2343,28.3318,43200.0
2007-01-24 14:00:00,31.98,31.99,31.92,31.96,16000.0,28.3229,28.3318,28.2698,28.3052,16000.0
2007-01-24 14:10:00,31.95,32.02,31.95,32.0,28900.0,28.2963,28.3583,28.2963,28.3406,28900.0
2007-01-24 14:20:00,32.0,32.04,31.97,32.0,43800.0,28.3406,28.376,28.314,28.3406,43800.0
2007-01-24 14:30:00,32.0,32.03,31.93,31.98,92400.0,28.3406,28.3672,28.2786,28.3229,92400.0
2007-01-24 14:40:00,31.98,32.0,31.9,31.95,109900.0,28.3229,28.3406,28.252,28.2963,109900.0
2007-01-24 14:50:00,31.95,31.95,31.89,31.95,81200.0,28.2963,28.2963,28.2432,28.2963,81200.0
2007-01-24 15:00:00,31.93,31.95,31.89,31.89,71700.0,28.2786,28.2963,28.2432,28.2432,71700.0
2007-01-24 15:10:00,31.9,31.91,31.86,31.88,82200.0,28.252,28.2609,28.2166,28.2343,82200.0
2007-01-24 15:20:00,31.89,31.9,31.86,31.88,52900.0,28.2432,28.252,28.2166,28.2343,52900.0
2007-01-24 15:30:00,31.88,31.91,31.83,31.87,52400.0,28.2343,28.2609,28.1901,28.2255,52400.0
2007-01-24 15:40:00,31.88,31.91,31.86,31.9,122200.0,28.2343,28.2609,28.2166,28.252,122200.0
2007-01-24 15:50:00,31.91,31.98,31.88,31.97,93000.0,28.2609,28.3229,28.2343,28.314,93000.0
2007-01-25 09:30:00,31.92,31.93,31.71,31.74,165300.0,28.2698,28.2786,28.0838,28.1103,165300.0
2007-01-25 09:40:00,31.74,32.0,31.73,32.0,54100.0,28.1103,28.3406,28.1015,28.3406,54100.0
2007-01-25 09:50:00,32.0,32.04,31.98,32.02,65400.0,28.3406,28.376,28.3229,28.3583,65400.0
2007-01-25 10:00:00,32.03,32.04,31.8,31.91,127500.0,28.3672,28.376,28.1635,28.2609,127500.0
2007-01-25 10:10:00,31.91,31.94,31.68,31.71,128300.0,28.2609,28.2875,28.0572,28.0838,128300.0
2007-01-25 10:20:00,31.71,31.72,31.49,31.52,173500.0,28.0838,28.0926,27.8889,27.9155,173500.0
2007-01-25 10:30:00,31.53,31.65,31.53,31.59,63600.0,27.9244,28.0306,27.9244,27.9775,63600.0
2007-01-25 10:40:00,31.57,31.64,31.54,31.63,56600.0,27.9598,28.0218,27.9332,28.0129,56600.0
2007-01-25 10:50:00,31.63,31.77,31.55,31.75,88900.0,28.0129,28.1369,27.9421,28.1192,88900.0
2007-01-25 11:00:00,31.75,31.78,31.69,31.71,223500.0,28.1192,28.1458,28.0661,28.0838,223500.0
2007-01-25 11:10:00,31.71,31.73,31.64,31.66,33000.0,28.0838,28.1015,28.0218,28.0395,33000.0
2007-01-25 11:20:00,31.66,31.68,31.59,31.64,48800.0,28.0395,28.0572,27.9775,28.0218,48800.0
2007-01-25 11:30:00,31.63,31.68,31.55,31.68,74800.0,28.0129,28.0572,27.9421,28.0572,74800.0
2007-01-25 11:40:00,31.69,31.75,31.66,31.66,59800.0,28.0661,28.1192,28.0395,28.0395,59800.0
2007-01-25 11:50:00,31.66,31.68,31.57,31.59,56000.0,28.0395,28.0572,27.9598,27.9775,56000.0
2007-01-25 12:00:00,31.6,31.6,31.46,31.51,38400.0,27.9864,27.9864,27.8624,27.9066,38400.0
2007-01-25 12:10:00,31.49,31.54,31.45,31.48,51000.0,27.8889,27.9332,27.8535,27.8801,51000.0
2007-01-25 12:20:00,31.47,31.53,31.47,31.5,41800.0,27.8712,27.9244,27.8712,27.8978,41800.0
2007-01-25 12:30:00,31.49,31.56,31.47,31.49,84500.0,27.8889,27.9509,27.8712,27.8889,84500.0
2007-01-25 12:40:00,31.5,31.56,31.49,31.56,29400.0,27.8978,27.9509,27.8889,27.9509,29400.0
2007-01-25 12:50:00,31.56,31.57,31.51,31.54,36900.0,27.9509,27.9598,27.9066,27.9332,36900.0
2007-01-25 13:00:00,31.55,31.6,31.5,31.56,70700.0,27.9421,27.9864,27.8978,27.9509,70700.0
2007-01-25 13:10:00,31.57,31.63,31.56,31.62,20100.0,27.9598,28.0129,27.9509,28.0041,20100.0
2007-01-25 13:20:00,31.62,31.62,31.55,31.6,64100.0,28.0041,28.0041,27.9421,27.9864,64100.0
2007-01-25 13:30:00,31.6,31.61,31.39,31.4,66300.0,27.9864,27.9952,27.8004,27.8092,66300.0
2007-01-25 13:40:00,31.4,31.55,31.4,31.5,67800.0,27.8092,27.9421,27.8092,27.8978,67800.0
2007-01-25 13:50:00,31.49,31.51,31.38,31.39,69200.0,27.8889,27.9066,27.7915,27.8004,69200.0
2007-01-25 14:00:00,31.4,31.41,31.31,31.39,91400.0,27.8092,27.8181,27.7295,27.8004,91400.0
2007-01-25 14:10:00,31.38,31.43,31.36,31.4,92100.0,27.7915,27.8358,27.7738,27.8092,92100.0
2007-01-25 14:20:00,31.39,31.44,31.38,31.4,135800.0,27.8004,27.8447,27.7915,27.8092,135800.0
2007-01-25 14:30:00,31.4,31.41,31.38,31.38,46300.0,27.8092,27.8181,27.7915,27.7915,46300.0
2007-01-25 14:40:00,31.39,31.4,31.34,31.39,76200.0,27.8004,27.8092,27.7561,27.8004,76200.0
2007-01-25 14:50:00,31.4,31.42,31.34,31.39,104000.0,27.8092,27.8269,27.7561,27.8004,104000.0
2007-01-25 15:00:00,31.39,31.39,31.22,31.23,98800.0,27.8004,27.8004,27.6498,27.6587,98800.0
2007-01-25 15:10:00,31.24,31.42,31.24,31.35,67400.0,27.6675,27.8269,27.6675,27.7649,67400.0
2007-01-25 15:20:00,31.35,31.43,31.35,31.43,48000.0,27.7649,27.8358,27.7649,27.8358,48000.0
2007-01-25 15:30:00,31.42,31.44,31.35,31.38,61800.0,27.8269,27.8447,27.7649,27.7915,61800.0
2007-01-25 15:40:00,31.38,31.45,31.37,31.4,121500.0,27.7915,27.8535,27.7827,27.8092,121500.0
2007-01-25 15:50:00,31.4,31.45,31.35,31.38,178200.0,27.8092,27.8535,27.7649,27.7915,178200.0
2007-01-26 09:30:00,31.29,31.53,31.29,31.32,119700.0,27.7118,27.9244,27.7118,27.7384,119700.0
2007-01-26 09:40:00,31.32,31.32,31.0,31.08,91500.0,27.7384,27.7384,27.455,27.5258,91500.0
2007-01-26 09:50:00,31.08,31.21,31.0,31.14,58400.0,27.5258,27.641,27.455,27.579,58400.0
2007-01-26 10:00:00,31.15,31.3,30.88,30.99,113600.0,27.5878,27.7207,27.3487,27.4461,113600.0
2007-01-26 10:10:00,30.99,31.14,30.92,30.97,61700.0,27.4461,27.579,27.3841,27.4284,61700.0
2007-01-26 10:20:00,30.96,31.11,30.95,31.05,102400.0,27.4195,27.5524,27.4107,27.4992,102400.0
2007-01-26 10:30:00,31.04,31.23,31.03,31.23,86600.0,27.4904,27.6587,27.4815,27.6587,86600.0
2007-01-26 10:40:00,31.02,31.23,31.02,31.17,92600.0,27.4727,27.6587,27.4727,27.6055,92600.0
2007-01-26 10:50:00,31.17,31.24,31.11,31.22,56700.0,27.6055,27.6675,27.5524,27.6498,56700.0
2007-01-26 11:00:00,31.21,31.22,31.08,31.12,69600.0,27.641,27.6498,27.5258,27.5612,69600.0
2007-01-26 11:10:00,31.12,31.22,31.08,31.22,53600.0,27.5612,27.6498,27.5258,27.6498,53600.0
2007-01-26 11:20:00,31.22,31.27,31.18,31.27,31000.0,27.6498,27.6941,27.6144,27.6941,31000.0
2007-01-26 11:30:00,31.26,31.35,31.25,31.27,63800.0,27.6852,27.7649,27.6764,27.6941,63800.0
2007-01-26 11:40:00,31.27,31.29,31.16,31.26,76200.0,27.6941,27.7118,27.5967,27.6852,76200.0
2007-01-26 11:50:00,31.26,31.32,31.21,31.24,47500.0,27.6852,27.7384,27.641,27.6675,47500.0
2007-01-26 12:00:00,31.25,31.28,31.19,31.19,52200.0,27.6764,27.7029,27.6232,27.6232,52200.0
2007-01-26 12:10:00,31.19,31.32,31.17,31.27,39300.0,27.6232,27.7384,27.6055,27.6941,39300.0
2007-01-26 12:20:00,31.28,31.28,31.21,31.25,24800.0,27.7029,27.7029,27.641,27.6764,24800.0
2007-01-26 12:30:00,31.25,31.27,31.17,31.23,32000.0,27.6764,27.6941,27.6055,27.6587,32000.0
2007-01-26 12:40:00,31.23,31.25,31.22,31.23,39300.0,27.6587,27.6764,27.6498,27.6587,39300.0
2007-01-26 12:50:00,31.23,31.26,31.22,31.24,42800.0,27.6587,27.6852,27.6498,27.6675,42800.0
2007-01-26 13:00:00,31.23,31.26,31.18,31.2,75800.0,27.6587,27.6852,27.6144,27.6321,75800.0
2007-01-26 13:10:00,31.2,31.2,31.1,31.14,44600.0,27.6321,27.6321,27.5435,27.579,44600.0
2007-01-26 13:20:00,31.15,31.21,31.14,31.19,74800.0,27.5878,27.641,27.579,27.6232,74800.0
2007-01-26 13:30:00,31.19,31.22,31.14,31.17,50600.0,27.6232,27.6498,27.579,27.6055,50600.0
2007-01-26 13:40:00,31.18,31.2,31.13,31.15,67500.0,27.6144,27.6321,27.5701,27.5878,67500.0
2007-01-26 13:50:00,31.15,31.16,31.11,31.14,110100.0,27.5878,27.5967,27.5524,27.579,110100.0
2007-01-26 14:00:00,31.14,31.15,31.04,31.09,53800.0,27.579,27.5878,27.4904,27.5347,53800.0
2007-01-26 14:10:00,31.1,31.21,31.09,31.15,75200.0,27.5435,27.641,27.5347,27.5878,75200.0
2007-01-26 14:20:00,31.14,31.16,31.11,31.13,62800.0,27.579,27.5967,27.5524,27.5701,62800.0
2007-01-26 14:30:00,31.14,31.2,31.09,31.15,96300.0,27.579,27.6321,27.5347,27.5878,96300.0
2007-01-26 14:40:00,31.16,31.18,31.12,31.15,118700.0,27.5967,27.6144,27.5612,27.5878,118700.0
2007-01-26 14:50:00,31.15,31.17,31.1,31.17,58700.0,27.5878,27.6055,27.5435,27.6055,58700.0
2007-01-26 15:00:00,31.16,31.17,31.14,31.15,89000.0,27.5967,27.6055,27.579,27.5878,89000.0
2007-01-26 15:10:00,31.15,31.16,31.11,31.16,102300.0,27.5878,27.5967,27.5524,27.5967,102300.0
2007-01-26 15:20:00,31.15,31.17,31.09,31.11,112300.0,27.5878,27.6055,27.5347,27.5524,112300.0
2007-01-26 15:30:00,31.11,31.15,31.07,31.14,141400.0,27.5524,27.5878,27.517,27.579,141400.0
2007-01-26 15:40:00,31.14,31.2,31.09,31.17,131700.0,27.579,27.6321,27.5347,27.6055,131700.0
2007-01-26 15:50:00,31.17,31.23,31.11,31.11,179800.0,27.6055,27.6587,27.5524,27.5524,179800.0
2007-01-29 09:30:00,30.88,31.37,30.86,31.33,122400.0,27.3487,27.7827,27.331,27.7472,122400.0
2007-01-29 09:40:00,31.33,31.46,31.29,31.42,110900.0,27.7472,27.8624,27.7118,27.8269,110900.0
2007-01-29 09:50:00,31.42,31.46,31.25,31.28,58800.0,27.8269,27.8624,27.6764,27.7029,58800.0
2007-01-29 10:00:00,31.29,31.41,31.28,31.41,45400.0,27.7118,27.8181,27.7029,27.8181,45400.0
2007-01-29 10:10:00,31.4,31.4,31.16,31.19,87100.0,27.8092,27.8092,27.5967,27.6232,87100.0
2007-01-29 10:20:00,31.22,31.22,31.04,31.08,77900.0,27.6498,27.6498,27.4904,27.5258,77900.0
2007-01-29 10:30:00,31.08,31.09,30.95,31.05,67500.0,27.5258,27.5347,27.4107,27.4992,67500.0
2007-01-29 10:40:00,31.05,31.16,31.05,31.1,43000.0,27.4992,27.5967,27.4992,27.5435,43000.0
2007-01-29 10:50:00,31.09,31.12,31.01,31.06,53200.0,27.5347,27.5612,27.4638,27.5081,53200.0
2007-01-29 11:00:00,31.06,31.09,31.01,31.04,56500.0,27.5081,27.5347,27.4638,27.4904,56500.0
2007-01-29 11:10:00,31.04,31.09,30.98,31.03,41000.0,27.4904,27.5347,27.4373,27.4815,41000.0
2007-01-29 11:20:00,31.04,31.07,31.02,31.07,24700.0,27.4904,27.517,27.4727,27.517,24700.0
2007-01-29 11:30:00,31.07,31.12,30.98,31.08,63100.0,27.517,27.5612,27.4373,27.5258,63100.0
2007-01-29 11:40:00,31.08,31.11,30.98,31.02,49700.0,27.5258,27.5524,27.4373,27.4727,49700.0
2007-01-29 11:50:00,31.0,31.04,30.97,31.03,34300.0,27.455,27.4904,27.4284,27.4815,34300.0
2007-01-29 12:00:00,31.04,31.09,31.03,31.06,25900.0,27.4904,27.5347,27.4815,27.5081,25900.0
2007-01-29 12:10:00,31.05,31.2,31.05,31.19,66900.0,27.4992,27.6321,27.4992,27.6232,66900.0
2007-01-29 12:20:00,31.18,31.18,31.09,31.1,36100.0,27.6144,27.6144,27.5347,27.5435,36100.0
2007-01-29 12:30:00,31.1,31.15,31.09,31.15,25100.0,27.5435,27.5878,27.5347,27.5878,25100.0
2007-01-29 12:40:00,31.15,31.33,31.13,31.3,60000.0,27.5878,27.7472,27.5701,27.7207,60000.0
2007-01-29 12:50:00,31.28,31.45,31.27,31.44,92000.0,27.7029,27.8535,27.6941,27.8447,92000.0
2007-01-29 13:00:00,31.44,31.5,31.37,31.4,79800.0,27.8447,27.8978,27.7827,27.8092,79800.0
2007-01-29 13:10:00,31.4,31.4,31.31,31.33,48500.0,27.8092,27.8092,27.7295,27.7472,48500.0
2007-01-29 13:20:00,31.33,31.33,31.25,31.29,40700.0,27.7472,27.7472,27.6764,27.7118,40700.0
2007-01-29 13:30:00,31.28,31.34,31.25,31.26,73000.0,27.7029,27.7561,27.6764,27.6852,73000.0
2007-01-29 13:40:00,31.25,31.25,31.13,31.14,43600.0,27.6764,27.6764,27.5701,27.579,43600.0
2007-01-29 13:50:00,31.13,31.21,31.09,31.09,65900.0,27.5701,27.641,27.5347,27.5347,65900.0
2007-01-29 14:00:00,31.09,31.13,30.92,31.04,103200.0,27.5347,27.5701,27.3841,27.4904,103200.0
2007-01-29 14:10:00,31.04,31.08,30.95,31.02,74300.0,27.4904,27.5258,27.4107,27.4727,74300.0
2007-01-29 14:20:00,31.04,31.13,30.98,31.06,62600.0,27.4904,27.5701,27.4373,27.5081,62600.0
2007-01-29 14:30:00,31.08,31.17,31.07,31.1,49000.0,27.5258,27.6055,27.517,27.5435,49000.0
2007-01-29 14:40:00,31.1,31.2,31.06,31.1,49800.0,27.5435,27.6321,27.5081,27.5435,49800.0
2007-01-29 14:50:00,31.1,31.1,31.01,31.04,53700.0,27.5435,27.5435,27.4638,27.4904,53700.0
2007-01-29 15:00:00,31.04,31.09,31.01,31.07,60100.0,27.4904,27.5347,27.4638,27.517,60100.0
2007-01-29 15:10:00,31.06,31.09,31.0,31.07,78300.0,27.5081,27.5347,27.455,27.517,78300.0
2007-01-29 15:20:00,31.07,31.16,31.04,31.15,55400.0,27.517,27.5967,27.4904,27.5878,55400.0
2007-01-29 15:30:00,31.14,31.18,31.12,31.13,56600.0,27.579,27.6144,27.5612,27.5701,56600.0
2007-01-29 15:40:00,31.13,31.2,31.08,31.17,92500.0,27.5701,27.6321,27.5258,27.6055,92500.0
2007-01-29 15:50:00,31.17,31.23,31.1,31.23,184000.0,27.6055,27.6587,27.5435,27.6587,184000.0
2007-01-30 09:30:00,31.16,31.3,30.96,31.17,77300.0,27.5967,27.7207,27.4195,27.6055,77300.0
2007-01-30 09:40:00,31.13,31.24,31.07,31.11,42200.0,27.5701,27.6675,27.517,27.5524,42200.0
2007-01-30 09:50:00,31.11,31.13,31.03,31.09,75700.0,27.5524,27.5701,27.4815,27.5347,75700.0
2007-01-30 10:00:00,31.1,31.11,30.96,30.97,81000.0,27.5435,27.5524,27.4195,27.4284,81000.0
2007-01-30 10:10:00,30.98,31.02,30.89,30.93,105900.0,27.4373,27.4727,27.3575,27.393,105900.0
2007-01-30 10:20:00,30.93,30.93,30.85,30.92,55300.0,27.393,27.393,27.3221,27.3841,55300.0
2007-01-30 10:30:00,30.92,30.93,30.78,30.78,43600.0,27.3841,27.393,27.2601,27.2601,43600.0
2007-01-30 10:40:00,30.78,30.84,30.78,30.84,53200.0,27.2601,27.3133,27.2601,27.3133,53200.0
2007-01-30 10:50:00,30.84,30.88,30.81,30.87,26200.0,27.3133,27.3487,27.2867,27.3398,26200.0
2007-01-30 11:00:00,30.88,30.89,30.79,30.8,45700.0,27.3487,27.3575,27.269,27.2778,45700.0
2007-01-30 11:10:00,30.79,30.91,30.79,30.9,97900.0,27.269,27.3753,27.269,27.3664,97900.0
2007-01-30 11:20:00,30.9,30.94,30.87,30.87,74100.0,27.3664,27.4018,27.3398,27.3398,74100.0
2007-01-30 11:30:00,30.87,30.89,30.83,30.89,43500.0,27.3398,27.3575,27.3044,27.3575,43500.0
2007-01-30 11:40:00,30.9,30.99,30.89,30.94,78800.0,27.3664,27.4461,27.3575,27.4018,78800.0
2007-01-30 11:50:00,30.94,30.94,30.82,30.82,60200.0,27.4018,27.4018,27.2956,27.2956,60200.0
2007-01-30 12:00:00,30.82,30.85,30.77,30.79,77700.0,27.2956,27.3221,27.2513,27.269,77700.0
2007-01-30 12:10:00,30.78,30.83,30.75,30.75,42800.0,27.2601,27.3044,27.2336,27.2336,42800.0
2007-01-30 12:20:00,30.76,30.8,30.73,30.79,48700.0,27.2424,27.2778,27.2158,27.269,48700.0
2007-01-30 12:30:00,30.78,30.8,30.76,30.79,51200.0,27.2601,27.2778,27.2424,27.269,51200.0
2007-01-30 12:40:00,30.79,30.8,30.76,30.76,27200.0,27.269,27.2778,27.2424,27.2424,27200.0
2007-01-30 12:50:00,30.76,30.77,30.72,30.74,44100.0,27.2424,27.2513,27.207,27.2247,44100.0
2007-01-30 13:00:00,30.75,30.77,30.7,30.7,70800.0,27.2336,27.2513,27.1893,27.1893,70800.0
2007-01-30 13:10:00,30.71,30.76,30.7,30.75,45100.0,27.1981,27.2424,27.1893,27.2336,45100.0
2007-01-30 13:20:00,30.75,30.77,30.68,30.74,136300.0,27.2336,27.2513,27.1716,27.2247,136300.0
2007-01-30 13:30:00,30.74,30.75,30.68,30.7,47800.0,27.2247,27.2336,27.1716,27.1893,47800.0
2007-01-30 13:40:00,30.7,30.75,30.69,30.74,46800.0,27.1893,27.2336,27.1804,27.2247,46800.0
2007-01-30 13:50:00,30.74,30.77,30.74,30.75,78600.0,27.2247,27.2513,27.2247,27.2336,78600.0
2007-01-30 14:00:00,30.75,30.8,30.74,30.78,57600.0,27.2336,27.2778,27.2247,27.2601,57600.0
2007-01-30 14:10:00,30.79,30.85,30.77,30.83,77400.0,27.269,27.3221,27.2513,27.3044,77400.0
2007-01-30 14:20:00,30.83,30.84,30.78,30.78,57100.0,27.3044,27.3133,27.2601,27.2601,57100.0
2007-01-30 14:30:00,30.78,30.78,30.72,30.72,71700.0,27.2601,27.2601,27.207,27.207,71700.0
2007-01-30 14:40:00,30.73,30.73,30.65,30.66,97100.0,27.2158,27.2158,27.145,27.1538,97100.0
2007-01-30 14:50:00,30.65,30.7,30.61,30.69,183500.0,27.145,27.1893,27.1096,27.1804,183500.0
2007-01-30 15:00:00,30.69,30.72,30.67,30.72,129300.0,27.1804,27.207,27.1627,27.207,129300.0
2007-01-30 15:10:00,30.72,30.79,30.72,30.79,112400.0,27.207,27.269,27.207,27.269,112400.0
2007-01-30 15:20:00,30.79,30.83,30.78,30.83,159600.0,27.269,27.3044,27.2601,27.3044,159600.0
2007-01-30 15:30:00,30.83,30.87,30.81,30.87,154300.0,27.3044,27.3398,27.2867,27.3398,154300.0
2007-01-30 15:40:00,30.86,30.9,30.83,30.83,189800.0,27.331,27.3664,27.3044,27.3044,189800.0
2007-01-30 15:50:00,30.83,30.97,30.83,30.91,275900.0,27.3044,27.4284,27.3044,27.3753,275900.0
2007-01-31 09:30:00,30.98,31.0,30.84,30.88,54800.0,27.4373,27.455,27.3133,27.3487,54800.0
2007-01-31 09:40:00,30.87,30.89,30.6,30.8,82000.0,27.3398,27.3575,27.1007,27.2778,82000.0
2007-01-31 09:50:00,30.79,30.79,30.47,30.53,80400.0,27.269,27.269,26.9856,27.0387,80400.0
2007-01-31 10:00:00,30.54,30.72,30.53,30.72,55200.0,27.0476,27.207,27.0387,27.207,55200.0
2007-01-31 10:10:00,30.74,30.83,30.73,30.75,27400.0,27.2247,27.3044,27.2158,27.2336,27400.0
2007-01-31 10:20:00,30.75,31.05,30.72,31.02,74900.0,27.2336,27.4992,27.207,27.4727,74900.0
2007-01-31 10:30:00,31.01,31.32,30.97,31.28,146200.0,27.4638,27.7384,27.4284,27.7029,146200.0
2007-01-31 10:40:00,31.28,31.37,31.25,31.32,120100.0,27.7029,27.7827,27.6764,27.7384,120100.0
2007-01-31 10:50:00,31.3,31.35,31.23,31.24,85600.0,27.7207,27.7649,27.6587,27.6675,85600.0
2007-01-31 11:00:00,31.24,31.29,31.17,31.29,57000.0,27.6675,27.7118,27.6055,27.7118,57000.0
2007-01-31 11:10:00,31.28,31.28,31.18,31.21,26200.0,27.7029,27.7029,27.6144,27.641,26200.0
2007-01-31 11:20:00,31.2,31.2,31.14,31.18,44200.0,27.6321,27.6321,27.579,27.6144,44200.0
2007-01-31 11:30:00,31.18,31.27,31.17,31.2,57400.0,27.6144,27.6941,27.6055,27.6321,57400.0
2007-01-31 11:40:00,31.19,31.25,31.17,31.25,24600.0,27.6232,27.6764,27.6055,27.6764,24600.0
2007-01-31 11:50:00,31.25,31.26,31.2,31.2,23600.0,27.6764,27.6852,27.6321,27.6321,23600.0
2007-01-31 12:00:00,31.2,31.2,31.17,31.17,13000.0,27.6321,27.6321,27.6055,27.6055,13000.0
2007-01-31 12:10:00,31.17,31.22,31.16,31.21,25900.0,27.6055,27.6498,27.5967,27.641,25900.0
2007-01-31 12:20:00,31.21,31.26,31.2,31.23,26000.0,27.641,27.6852,27.6321,27.6587,26000.0
2007-01-31 12:30:00,31.23,31.25,31.2,31.22,29300.0,27.6587,27.6764,27.6321,27.6498,29300.0
2007-01-31 12:40:00,31.23,31.27,31.21,31.24,24500.0,27.6587,27.6941,27.641,27.6675,24500.0
2007-01-31 12:50:00,31.23,31.31,31.22,31.29,29500.0,27.6587,27.7295,27.6498,27.7118,29500.0
2007-01-31 13:00:00,31.29,31.29,31.23,31.26,41200.0,27.7118,27.7118,27.6587,27.6852,41200.0
2007-01-31 13:10:00,31.26,31.29,31.23,31.23,22900.0,27.6852,27.7118,27.6587,27.6587,22900.0
2007-01-31 13:20:00,31.24,31.25,31.2,31.22,20000.0,27.6675,27.6764,27.6321,27.6498,20000.0
2007-01-31 13:30:00,31.22,31.26,31.21,31.22,19400.0,27.6498,27.6852,27.641,27.6498,19400.0
2007-01-31 13:40:00,31.21,31.21,31.11,31.13,22900.0,27.641,27.641,27.5524,27.5701,22900.0
2007-01-31 13:50:00,31.11,31.2,31.1,31.12,26800.0,27.5524,27.6321,27.5435,27.5612,26800.0
2007-01-31 14:00:00,31.12,31.19,31.11,31.15,37800.0,27.5612,27.6232,27.5524,27.5878,37800.0
2007-01-31 14:10:00,31.16,31.39,31.09,31.37,99700.0,27.5967,27.8004,27.5347,27.7827,99700.0
2007-01-31 14:20:00,31.37,31.47,31.22,31.27,75800.0,27.7827,27.8712,27.6498,27.6941,75800.0
2007-01-31 14:30:00,31.27,31.5,31.25,31.47,55800.0,27.6941,27.8978,27.6764,27.8712,55800.0
2007-01-31 14:40:00,31.48,31.53,31.41,31.5,78300.0,27.8801,27.9244,27.8181,27.8978,78300.0
2007-01-31 14:50:00,31.5,31.55,31.46,31.5,49500.0,27.8978,27.9421,27.8624,27.8978,49500.0
2007-01-31 15:00:00,31.5,31.69,31.47,31.65,124900.0,27.8978,28.0661,27.8712,28.0306,124900.0
2007-01-31 15:10:00,31.65,31.66,31.56,31.58,53600.0,28.0306,28.0395,27.9509,27.9686,53600.0
2007-01-31 15:20:00,31.58,31.65,31.53,31.61,99500.0,27.9686,28.0306,27.9244,27.9952,99500.0
2007-01-31 15:30:00,31.6,31.63,31.53,31.54,59400.0,27.9864,28.0129,27.9244,27.9332,59400.0
2007-01-31 15:40:00,31.53,31.57,31.52,31.56,48500.0,27.9244,27.9598,27.9155,27.9509,48500.0
2007-01-31 15:50:00,31.56,31.56,31.4,31.45,104500.0,27.9509,27.9509,27.8092,27.8535,104500.0
2007-02-01 09:30:00,31.4,31.67,31.4,31.64,49400.0,27.8092,28.0483,27.8092,28.0218,49400.0
2007-02-01 09:40:00,31.64,31.68,31.47,31.56,63800.0,28.0218,28.0572,27.8712,27.9509,63800.0
2007-02-01 09:50:00,31.54,31.63,31.47,31.5,46800.0,27.9332,28.0129,27.8712,27.8978,46800.0
2007-02-01 10:00:00,31.5,31.62,31.4,31.59,80500.0,27.8978,28.0041,27.8092,27.9775,80500.0
2007-02-01 10:10:00,31.58,31.58,31.39,31.46,43800.0,27.9686,27.9686,27.8004,27.8624,43800.0
2007-02-01 10:20:00,31.46,31.56,31.4,31.51,68700.0,27.8624,27.9509,27.8092,27.9066,68700.0
2007-02-01 10:30:00,31.49,31.56,31.48,31.54,35700.0,27.8889,27.9509,27.8801,27.9332,35700.0
2007-02-01 10:40:00,31.54,31.63,31.54,31.58,21800.0,27.9332,28.0129,27.9332,27.9686,21800.0
2007-02-01 10:50:00,31.58,31.58,31.44,31.44,43900.0,27.9686,27.9686,27.8447,27.8447,43900.0
2007-02-01 11:00:00,31.44,31.44,31.14,31.21,76300.0,27.8447,27.8447,27.579,27.641,76300.0
2007-02-01 11:10:00,31.18,31.2,31.09,31.13,48400.0,27.6144,27.6321,27.5347,27.5701,48400.0
2007-02-01 11:20:00,31.15,31.21,31.13,31.21,42600.0,27.5878,27.641,27.5701,27.641,42600.0
2007-02-01 11:30:00,31.22,31.33,31.22,31.32,28900.0,27.6498,27.7472,27.6498,27.7384,28900.0
2007-02-01 11:40:00,31.32,31.33,31.31,31.32,44800.0,27.7384,27.7472,27.7295,27.7384,44800.0
2007-02-01 11:50:00,31.32,31.34,31.31,31.32,38300.0,27.7384,27.7561,27.7295,27.7384,38300.0
2007-02-01 12:00:00,31.33,31.39,31.33,31.37,35500.0,27.7472,27.8004,27.7472,27.7827,35500.0
2007-02-01 12:10:00,31.37,31.4,31.34,31.34,41000.0,27.7827,27.8092,27.7561,27.7561,41000.0
2007-02-01 12:20:00,31.34,31.37,31.27,31.28,37700.0,27.7561,27.7827,27.6941,27.7029,37700.0
2007-02-01 12:30:00,31.28,31.28,31.23,31.25,11500.0,27.7029,27.7029,27.6587,27.6764,11500.0
2007-02-01 12:40:00,31.25,31.27,31.21,31.27,24500.0,27.6764,27.6941,27.641,27.6941,24500.0
2007-02-01 12:50:00,31.27,31.27,31.18,31.18,15300.0,27.6941,27.6941,27.6144,27.6144,15300.0
2007-02-01 13:00:00,31.18,31.18,31.11,31.11,40100.0,27.6144,27.6144,27.5524,27.5524,40100.0
2007-02-01 13:10:00,31.11,31.12,31.06,31.07,36600.0,27.5524,27.5612,27.5081,27.517,36600.0
2007-02-01 13:20:00,31.07,31.17,31.05,31.17,20900.0,27.517,27.6055,27.4992,27.6055,20900.0
2007-02-01 13:30:00,31.17,31.18,31.11,31.15,34500.0,27.6055,27.6144,27.5524,27.5878,34500.0
2007-02-01 13:40:00,31.15,31.26,31.14,31.23,21000.0,27.5878,27.6852,27.579,27.6587,21000.0
2007-02-01 13:50:00,31.23,31.24,31.2,31.23,24800.0,27.6587,27.6675,27.6321,27.6587,24800.0
2007-02-01 14:00:00,31.23,31.24,31.19,31.23,31000.0,27.6587,27.6675,27.6232,27.6587,31000.0
2007-02-01 14:10:00,31.23,31.3,31.17,31.26,48300.0,27.6587,27.7207,27.6055,27.6852,48300.0
2007-02-01 14:20:00,31.27,31.29,31.24,31.28,15400.0,27.6941,27.7118,27.6675,27.7029,15400.0
2007-02-01 14:30:00,31.27,31.33,31.21,31.22,15900.0,27.6941,27.7472,27.641,27.6498,15900.0
2007-02-01 14:40:00,31.22,31.23,31.15,31.15,18200.0,27.6498,27.6587,27.5878,27.5878,18200.0
2007-02-01 14:50:00,31.15,31.25,31.15,31.25,33000.0,27.5878,27.6764,27.5878,27.6764,33000.0
2007-02-01 15:00:00,31.26,31.45,31.25,31.43,58100.0,27.6852,27.8535,27.6764,27.8358,58100.0
2007-02-01 15:10:00,31.43,31.49,31.42,31.47,73900.0,27.8358,27.8889,27.8269,27.8712,73900.0
2007-02-01 15:20:00,31.47,31.51,31.46,31.5,63900.0,27.8712,27.9066,27.8624,27.8978,63900.0
2007-02-01 15:30:00,31.5,31.51,31.45,31.45,54700.0,27.8978,27.9066,27.8535,27.8535,54700.0
2007-02-01 15:40:00,31.45,31.5,31.45,31.47,57500.0,27.8535,27.8978,27.8535,27.8712,57500.0
2007-02-01 15:50:00,31.46,31.46,31.31,31.31,153800.0,27.8624,27.8624,27.7295,27.7295,153800.0
2007-02-02 09:30:00,31.44,31.54,31.29,31.37,52200.0,27.8447,27.9332,27.7118,27.7827,52200.0
2007-02-02 09:40:00,31.35,31.42,31.32,31.41,50200.0,27.7649,27.8269,27.7384,27.8181,50200.0
2007-02-02 09:50:00,31.42,31.42,31.21,31.35,59100.0,27.8269,27.8269,27.641,27.7649,59100.0
2007-02-02 10:00:00,31.35,31.5,31.24,31.43,46800.0,27.7649,27.8978,27.6675,27.8358,46800.0
2007-02-02 10:10:00,31.43,31.46,31.31,31.39,63200.0,27.8358,27.8624,27.7295,27.8004,63200.0
2007-02-02 10:20:00,31.38,31.39,31.3,31.35,30100.0,27.7915,27.8004,27.7207,27.7649,30100.0
2007-02-02 10:30:00,31.35,31.4,31.34,31.34,30100.0,27.7649,27.8092,27.7561,27.7561,30100.0
2007-02-02 10:40:00,31.33,31.34,31.22,31.28,28400.0,27.7472,27.7561,27.6498,27.7029,28400.0
2007-02-02 10:50:00,31.28,31.32,31.25,31.27,27300.0,27.7029,27.7384,27.6764,27.6941,27300.0
2007-02-02 11:00:00,31.27,31.31,31.2,31.22,60100.0,27.6941,27.7295,27.6321,27.6498,60100.0
2007-02-02 11:10:00,31.22,31.27,31.16,31.17,43600.0,27.6498,27.6941,27.5967,27.6055,43600.0
2007-02-02 11:20:00,31.16,31.23,31.15,31.23,104500.0,27.5967,27.6587,27.5878,27.6587,104500.0
2007-02-02 11:30:00,31.22,31.22,31.05,31.09,93000.0,27.6498,27.6498,27.4992,27.5347,93000.0
2007-02-02 11:40:00,31.06,31.14,31.01,31.11,50800.0,27.5081,27.579,27.4638,27.5524,50800.0
2007-02-02 11:50:00,31.1,31.22,31.1,31.19,53300.0,27.5435,27.6498,27.5435,27.6232,53300.0
2007-02-02 12:00:00,31.19,31.19,31.13,31.18,31300.0,27.6232,27.6232,27.5701,27.6144,31300.0
2007-02-02 12:10:00,31.19,31.27,31.17,31.27,20700.0,27.6232,27.6941,27.6055,27.6941,20700.0
2007-02-02 12:20:00,31.27,31.3,31.26,31.26,54100.0,27.6941,27.7207,27.6852,27.6852,54100.0
2007-02-02 12:30:00,31.26,31.33,31.24,31.28,28300.0,27.6852,27.7472,27.6675,27.7029,28300.0
2007-02-02 12:40:00,31.28,31.29,31.25,31.25,13200.0,27.7029,27.7118,27.6764,27.6764,13200.0
2007-02-02 12:50:00,31.26,31.27,31.23,31.24,23500.0,27.6852,27.6941,27.6587,27.6675,23500.0
2007-02-02 13:00:00,31.24,31.3,31.24,31.29,34000.0,27.6675,27.7207,27.6675,27.7118,34000.0
2007-02-02 13:10:00,31.28,31.29,31.22,31.22,39700.0,27.7029,27.7118,27.6498,27.6498,39700.0
2007-02-02 13:20:00,31.21,31.22,31.17,31.19,21300.0,27.641,27.6498,27.6055,27.6232,21300.0
2007-02-02 13:30:00,31.19,31.2,31.16,31.19,13900.0,27.6232,27.6321,27.5967,27.6232,13900.0
2007-02-02 13:40:00,31.19,31.21,31.18,31.19,15500.0,27.6232,27.641,27.6144,27.6232,15500.0
2007-02-02 13:50:00,31.19,31.21,31.1,31.15,56900.0,27.6232,27.641,27.5435,27.5878,56900.0
2007-02-02 14:00:00,31.17,31.19,31.14,31.17,17600.0,27.6055,27.6232,27.579,27.6055,17600.0
2007-02-02 14:10:00,31.18,31.18,31.09,31.11,55500.0,27.6144,27.6144,27.5347,27.5524,55500.0
2007-02-02 14:20:00,31.12,31.13,31.01,31.05,46500.0,27.5612,27.5701,27.4638,27.4992,46500.0
2007-02-02 14:30:00,31.06,31.1,31.05,31.07,29100.0,27.5081,27.5435,27.4992,27.517,29100.0
2007-02-02 14:40:00,31.07,31.07,30.96,31.0,97900.0,27.517,27.517,27.4195,27.455,97900.0
2007-02-02 14:50:00,31.0,31.03,30.99,31.01,70400.0,27.455,27.4815,27.4461,27.4638,70400.0
2007-02-02 15:00:00,31.01,31.02,30.98,31.0,61700.0,27.4638,27.4727,27.4373,27.455,61700.0
2007-02-02 15:10:00,30.99,31.07,30.98,31.04,56000.0,27.4461,27.517,27.4373,27.4904,56000.0
2007-02-02 15:20:00,31.04,31.04,30.98,31.0,62200.0,27.4904,27.4904,27.4373,27.455,62200.0
2007-02-02 15:30:00,31.0,31.11,30.99,31.1,61000.0,27.455,27.5524,27.4461,27.5435,61000.0
2007-02-02 15:40:00,31.1,31.13,31.03,31.07,82800.0,27.5435,27.5701,27.4815,27.517,82800.0
2007-02-02 15:50:00,31.08,31.18,31.07,31.18,107800.0,27.5258,27.6144,27.517,27.6144,107800.0
2007-02-05 09:30:00,31.22,31.35,31.22,31.28,51700.0,27.6498,27.7649,27.6498,27.7029,51700.0
2007-02-05 09:40:00,31.28,31.48,31.27,31.42,52400.0,27.7029,27.8801,27.6941,27.8269,52400.0
2007-02-05 09:50:00,31.42,31.51,31.34,31.39,57400.0,27.8269,27.9066,27.7561,27.8004,57400.0
2007-02-05 10:00:00,31.39,31.45,31.33,31.44,126100.0,27.8004,27.8535,27.7472,27.8447,126100.0
2007-02-05 10:10:00,31.43,31.45,31.42,31.43,73700.0,27.8358,27.8535,27.8269,27.8358,73700.0
2007-02-05 10:20:00,31.43,31.48,31.43,31.46,60000.0,27.8358,27.8801,27.8358,27.8624,60000.0
2007-02-05 10:30:00,31.46,31.67,31.46,31.67,140000.0,27.8624,28.0483,27.8624,28.0483,140000.0
2007-02-05 10:40:00,31.67,31.67,31.64,31.65,78700.0,28.0483,28.0483,28.0218,28.0306,78700.0
2007-02-05 10:50:00,31.65,31.66,31.64,31.65,53000.0,28.0306,28.0395,28.0218,28.0306,53000.0
2007-02-05 11:00:00,31.65,31.68,31.65,31.65,63600.0,28.0306,28.0572,28.0306,28.0306,63600.0
2007-02-05 11:10:00,31.65,31.66,31.56,31.56,55000.0,28.0306,28.0395,27.9509,27.9509,55000.0
2007-02-05 11:20:00,31.57,31.6,31.55,31.56,46800.0,27.9598,27.9864,27.9421,27.9509,46800.0
2007-02-05 11:30:00,31.57,31.63,31.56,31.61,45600.0,27.9598,28.0129,27.9509,27.9952,45600.0
2007-02-05 11:40:00,31.6,31.66,31.58,31.64,37400.0,27.9864,28.0395,27.9686,28.0218,37400.0
2007-02-05 11:50:00,31.64,31.68,31.62,31.67,36500.0,28.0218,28.0572,28.0041,28.0483,36500.0
2007-02-05 12:00:00,31.67,31.69,31.64,31.64,37300.0,28.0483,28.0661,28.0218,28.0218,37300.0
2007-02-05 12:10:00,31.65,31.66,31.62,31.63,17000.0,28.0306,28.0395,28.0041,28.0129,17000.0
2007-02-05 12:20:00,31.63,31.64,31.61,31.64,17100.0,28.0129,28.0218,27.9952,28.0218,17100.0
2007-02-05 12:30:00,31.63,31.64,31.62,31.62,10900.0,28.0129,28.0218,28.0041,28.0041,10900.0
2007-02-05 12:40:00,31.62,31.63,31.56,31.56,50600.0,28.0041,28.0129,27.9509,27.9509,50600.0
2007-02-05 12:50:00,31.56,31.57,31.55,31.56,13400.0,27.9509,27.9598,27.9421,27.9509,13400.0
2007-02-05 13:00:00,31.57,31.58,31.55,31.57,42600.0,27.9598,27.9686,27.9421,27.9598,42600.0
2007-02-05 13:10:00,31.56,31.58,31.56,31.56,32200.0,27.9509,27.9686,27.9509,27.9509,32200.0
2007-02-05 13:20:00,31.56,31.56,31.5,31.54,75700.0,27.9509,27.9509,27.8978,27.9332,75700.0
2007-02-05 13:30:00,31.53,31.56,31.52,31.53,58200.0,27.9244,27.9509,27.9155,27.9244,58200.0
2007-02-05 13:40:00,31.54,31.54,31.52,31.54,33200.0,27.9332,27.9332,27.9155,27.9332,33200.0
2007-02-05 13:50:00,31.53,31.61,31.53,31.6,30000.0,27.9244,27.9952,27.9244,27.9864,30000.0
2007-02-05 14:00:00,31.61,31.66,31.59,31.65,84200.0,27.9952,28.0395,27.9775,28.0306,84200.0
2007-02-05 14:10:00,31.65,31.66,31.64,31.64,36100.0,28.0306,28.0395,28.0218,28.0218,36100.0
2007-02-05 14:20:00,31.64,31.64,31.6,31.63,17400.0,28.0218,28.0218,27.9864,28.0129,17400.0
2007-02-05 14:30:00,31.63,31.66,31.59,31.65,31600.0,28.0129,28.0395,27.9775,28.0306,31600.0
2007-02-05 14:40:00,31.65,31.66,31.6,31.6,17100.0,28.0306,28.0395,27.9864,27.9864,17100.0
2007-02-05 14:50:00,31.6,31.62,31.59,31.62,74100.0,27.9864,28.0041,27.9775,28.0041,74100.0
2007-02-05 15:00:00,31.61,31.61,31.59,31.61,40200.0,27.9952,27.9952,27.9775,27.9952,40200.0
2007-02-05 15:10:00,31.61,31.63,31.6,31.6,47100.0,27.9952,28.0129,27.9864,27.9864,47100.0
2007-02-05 15:20:00,31.61,31.65,31.59,31.64,107500.0,27.9952,28.0306,27.9775,28.0218,107500.0
2007-02-05 15:30:00,31.64,31.65,31.6,31.61,99400.0,28.0218,28.0306,27.9864,27.9952,99400.0
2007-02-05 15:40:00,31.6,31.64,31.59,31.61,120100.0,27.9864,28.0218,27.9775,27.9952,120100.0
2007-02-05 15:50:00,31.61,31.62,31.56,31.57,87200.0,27.9952,28.0041,27.9509,27.9598,87200.0
2007-02-06 09:30:00,31.58,31.66,31.41,31.53,63400.0,27.9686,28.0395,27.8181,27.9244,63400.0
2007-02-06 09:40:00,31.53,31.55,31.48,31.51,25400.0,27.9244,27.9421,27.8801,27.9066,25400.0
2007-02-06 09:50:00,31.51,31.52,31.36,31.37,53700.0,27.9066,27.9155,27.7738,27.7827,53700.0
2007-02-06 10:00:00,31.37,31.51,31.31,31.5,78300.0,27.7827,27.9066,27.7295,27.8978,78300.0
2007-02-06 10:10:00,31.5,31.51,31.33,31.43,237500.0,27.8978,27.9066,27.7472,27.8358,237500.0
2007-02-06 10:20:00,31.42,31.54,31.41,31.49,63800.0,27.8269,27.9332,27.8181,27.8889,63800.0
2007-02-06 10:30:00,31.48,31.57,31.46,31.51,95500.0,27.8801,27.9598,27.8624,27.9066,95500.0
2007-02-06 10:40:00,31.51,31.59,31.47,31.49,92000.0,27.9066,27.9775,27.8712,27.8889,92000.0
2007-02-06 10:50:00,31.48,31.49,31.32,31.34,128000.0,27.8801,27.8889,27.7384,27.7561,128000.0
2007-02-06 11:00:00,31.32,31.42,31.25,31.37,68900.0,27.7384,27.8269,27.6764,27.7827,68900.0
2007-02-06 11:10:00,31.37,31.4,31.35,31.36,18700.0,27.7827,27.8092,27.7649,27.7738,18700.0
2007-02-06 11:20:00,31.35,31.4,31.34,31.37,34400.0,27.7649,27.8092,27.7561,27.7827,34400.0
2007-02-06 11:30:00,31.37,31.43,31.35,31.43,44900.0,27.7827,27.8358,27.7649,27.8358,44900.0
2007-02-06 11:40:00,31.42,31.42,31.19,31.28,95300.0,27.8269,27.8269,27.6232,27.7029,95300.0
2007-02-06 11:50:00,31.26,31.31,31.2,31.2,42600.0,27.6852,27.7295,27.6321,27.6321,42600.0
2007-02-06 12:00:00,31.2,31.28,31.2,31.25,92000.0,27.6321,27.7029,27.6321,27.6764,92000.0
2007-02-06 12:10:00,31.25,31.26,31.24,31.25,94700.0,27.6764,27.6852,27.6675,27.6764,94700.0
2007-02-06 12:20:00,31.25,31.26,31.22,31.26,68300.0,27.6764,27.6852,27.6498,27.6852,68300.0
2007-02-06 12:30:00,31.24,31.26,31.24,31.24,33300.0,27.6675,27.6852,27.6675,27.6675,33300.0
2007-02-06 12:40:00,31.24,31.26,31.24,31.24,35700.0,27.6675,27.6852,27.6675,27.6675,35700.0
2007-02-06 12:50:00,31.25,31.26,31.24,31.25,112000.0,27.6764,27.6852,27.6675,27.6764,112000.0
2007-02-06 13:00:00,31.25,31.27,31.24,31.25,106100.0,27.6764,27.6941,27.6675,27.6764,106100.0
2007-02-06 13:10:00,31.25,31.26,31.24,31.24,93400.0,27.6764,27.6852,27.6675,27.6675,93400.0
2007-02-06 13:20:00,31.24,31.25,31.21,31.22,46500.0,27.6675,27.6764,27.641,27.6498,46500.0
2007-02-06 13:30:00,31.22,31.36,31.22,31.34,45000.0,27.6498,27.7738,27.6498,27.7561,45000.0
2007-02-06 13:40:00,31.33,31.37,31.32,31.33,38300.0,27.7472,27.7827,27.7384,27.7472,38300.0
2007-02-06 13:50:00,31.33,31.33,31.27,31.31,33300.0,27.7472,27.7472,27.6941,27.7295,33300.0
2007-02-06 14:00:00,31.31,31.32,31.18,31.19,70300.0,27.7295,27.7384,27.6144,27.6232,70300.0
2007-02-06 14:10:00,31.2,31.28,31.2,31.22,66500.0,27.6321,27.7029,27.6321,27.6498,66500.0
2007-02-06 14:20:00,31.21,31.27,31.2,31.27,34700.0,27.641,27.6941,27.6321,27.6941,34700.0
2007-02-06 14:30:00,31.27,31.31,31.26,31.26,26900.0,27.6941,27.7295,27.6852,27.6852,26900.0
2007-02-06 14:40:00,31.27,31.27,31.2,31.25,63800.0,27.6941,27.6941,27.6321,27.6764,63800.0
2007-02-06 14:50:00,31.25,31.39,31.25,31.39,45500.0,27.6764,27.8004,27.6764,27.8004,45500.0
2007-02-06 15:00:00,31.38,31.47,31.38,31.45,52100.0,27.7915,27.8712,27.7915,27.8535,52100.0
2007-02-06 15:10:00,31.45,31.46,31.41,31.45,44300.0,27.8535,27.8624,27.8181,27.8535,44300.0
2007-02-06 15:20:00,31.45,31.46,31.4,31.4,41200.0,27.8535,27.8624,27.8092,27.8092,41200.0
2007-02-06 15:30:00,31.39,31.43,31.36,31.37,33900.0,27.8004,27.8358,27.7738,27.7827,33900.0
2007-02-06 15:40:00,31.36,31.38,31.35,31.36,34500.0,27.7738,27.7915,27.7649,27.7738,34500.0
2007-02-06 15:50:00,31.36,31.36,31.29,31.31,106000.0,27.7738,27.7738,27.7118,27.7295,106000.0
2007-02-07 09:30:00,31.54,31.59,31.31,31.31,59800.0,27.9332,27.9775,27.7295,27.7295,59800.0
2007-02-07 09:40:00,31.31,31.35,31.24,31.28,88500.0,27.7295,27.7649,27.6675,27.7029,88500.0
2007-02-07 09:50:00,31.28,31.35,31.21,31.31,89400.0,27.7029,27.7649,27.641,27.7295,89400.0
2007-02-07 10:00:00,31.32,31.4,31.25,31.34,32100.0,27.7384,27.8092,27.6764,27.7561,32100.0
2007-02-07 10:10:00,31.34,31.5,31.33,31.42,61100.0,27.7561,27.8978,27.7472,27.8269,61100.0
2007-02-07 10:20:00,31.42,31.52,31.35,31.46,64900.0,27.8269,27.9155,27.7649,27.8624,64900.0
2007-02-07 10:30:00,31.46,31.46,31.39,31.45,79200.0,27.8624,27.8624,27.8004,27.8535,79200.0
2007-02-07 10:40:00,31.46,31.61,31.45,31.6,162200.0,27.8624,27.9952,27.8535,27.9864,162200.0
2007-02-07 10:50:00,31.6,31.68,31.57,31.68,48500.0,27.9864,28.0572,27.9598,28.0572,48500.0
2007-02-07 11:00:00,31.67,31.74,31.59,31.72,73100.0,28.0483,28.1103,27.9775,28.0926,73100.0
2007-02-07 11:10:00,31.72,31.72,31.64,31.71,40200.0,28.0926,28.0926,28.0218,28.0838,40200.0
2007-02-07 11:20:00,31.71,31.72,31.6,31.63,59500.0,28.0838,28.0926,27.9864,28.0129,59500.0
2007-02-07 11:30:00,31.62,31.7,31.61,31.64,43600.0,28.0041,28.0749,27.9952,28.0218,43600.0
2007-02-07 11:40:00,31.64,31.66,31.56,31.58,32300.0,28.0218,28.0395,27.9509,27.9686,32300.0
2007-02-07 11:50:00,31.65,31.65,31.54,31.59,50900.0,28.0306,28.0306,27.9332,27.9775,50900.0
2007-02-07 12:00:00,31.59,31.66,31.59,31.63,63700.0,27.9775,28.0395,27.9775,28.0129,63700.0
2007-02-07 12:10:00,31.64,31.69,31.62,31.64,27700.0,28.0218,28.0661,28.0041,28.0218,27700.0
2007-02-07 12:20:00,31.65,31.67,31.61,31.63,16600.0,28.0306,28.0483,27.9952,28.0129,16600.0
2007-02-07 12:30:00,31.61,31.64,31.59,31.61,24200.0,27.9952,28.0218,27.9775,27.9952,24200.0
2007-02-07 12:40:00,31.61,31.63,31.57,31.61,21100.0,27.9952,28.0129,27.9598,27.9952,21100.0
2007-02-07 12:50:00,31.58,31.63,31.57,31.6,29900.0,27.9686,28.0129,27.9598,27.9864,29900.0
2007-02-07 13:00:00,31.6,31.64,31.57,31.6,38100.0,27.9864,28.0218,27.9598,27.9864,38100.0
2007-02-07 13:10:00,31.6,31.62,31.57,31.59,29200.0,27.9864,28.0041,27.9598,27.9775,29200.0
2007-02-07 13:20:00,31.58,31.61,31.57,31.59,26100.0,27.9686,27.9952,27.9598,27.9775,26100.0
2007-02-07 13:30:00,31.59,31.6,31.58,31.59,21900.0,27.9775,27.9864,27.9686,27.9775,21900.0
2007-02-07 13:40:00,31.58,31.62,31.58,31.6,43200.0,27.9686,28.0041,27.9686,27.9864,43200.0
2007-02-07 13:50:00,31.59,31.61,31.58,31.58,29600.0,27.9775,27.9952,27.9686,27.9686,29600.0
2007-02-07 14:00:00,31.59,31.6,31.57,31.57,52100.0,27.9775,27.9864,27.9598,27.9598,52100.0
2007-02-07 14:10:00,31.58,31.61,31.57,31.6,53200.0,27.9686,27.9952,27.9598,27.9864,53200.0
2007-02-07 14:20:00,31.6,31.66,31.59,31.63,45000.0,27.9864,28.0395,27.9775,28.0129,45000.0
2007-02-07 14:30:00,31.63,31.64,31.57,31.59,91300.0,28.0129,28.0218,27.9598,27.9775,91300.0
2007-02-07 14:40:00,31.59,31.61,31.57,31.59,100100.0,27.9775,27.9952,27.9598,27.9775,100100.0
2007-02-07 14:50:00,31.59,31.61,31.58,31.58,36800.0,27.9775,27.9952,27.9686,27.9686,36800.0
2007-02-07 15:00:00,31.58,31.63,31.58,31.6,59200.0,27.9686,28.0129,27.9686,27.9864,59200.0
2007-02-07 15:10:00,31.6,31.62,31.58,31.61,44200.0,27.9864,28.0041,27.9686,27.9952,44200.0
2007-02-07 15:20:00,31.61,31.63,31.59,31.59,53800.0,27.9952,28.0129,27.9775,27.9775,53800.0
2007-02-07 15:30:00,31.59,31.63,31.58,31.62,66000.0,27.9775,28.0129,27.9686,28.0041,66000.0
2007-02-07 15:40:00,31.62,31.63,31.6,31.62,39400.0,28.0041,28.0129,27.9864,28.0041,39400.0
2007-02-07 15:50:00,31.62,31.67,31.61,31.67,114700.0,28.0041,28.0483,27.9952,28.0483,114700.0
2007-02-08 09:30:00,31.71,31.97,31.7,31.95,89400.0,28.0838,28.314,28.0749,28.2963,89400.0
2007-02-08 09:40:00,31.96,32.0,31.81,31.95,64600.0,28.3052,28.3406,28.1723,28.2963,64600.0
2007-02-08 09:50:00,31.96,32.07,31.89,31.97,86900.0,28.3052,28.4026,28.2432,28.314,86900.0
2007-02-08 10:00:00,31.98,32.04,31.94,32.0,191300.0,28.3229,28.376,28.2875,28.3406,191300.0
2007-02-08 10:10:00,32.0,32.02,31.95,32.0,79300.0,28.3406,28.3583,28.2963,28.3406,79300.0
2007-02-08 10:20:00,32.0,32.06,31.96,32.06,62500.0,28.3406,28.3937,28.3052,28.3937,62500.0
2007-02-08 10:30:00,32.06,32.1,31.99,32.02,77500.0,28.3937,28.4292,28.3318,28.3583,77500.0
2007-02-08 10:40:00,32.01,32.01,31.94,31.96,51100.0,28.3495,28.3495,28.2875,28.3052,51100.0
2007-02-08 10:50:00,31.96,32.01,31.96,31.98,48900.0,28.3052,28.3495,28.3052,28.3229,48900.0
2007-02-08 11:00:00,31.98,32.01,31.95,31.99,115500.0,28.3229,28.3495,28.2963,28.3318,115500.0
2007-02-08 11:10:00,31.99,32.01,31.96,32.0,113600.0,28.3318,28.3495,28.3052,28.3406,113600.0
2007-02-08 11:20:00,32.0,32.04,31.96,31.98,91600.0,28.3406,28.376,28.3052,28.3229,91600.0
2007-02-08 11:30:00,31.98,32.0,31.96,31.98,39700.0,28.3229,28.3406,28.3052,28.3229,39700.0
2007-02-08 11:40:00,31.98,32.02,31.96,32.0,79600.0,28.3229,28.3583,28.3052,28.3406,79600.0
2007-02-08 11:50:00,32.01,32.01,31.95,31.98,60800.0,28.3495,28.3495,28.2963,28.3229,60800.0
2007-02-08 12:00:00,31.98,31.98,31.95,31.96,36300.0,28.3229,28.3229,28.2963,28.3052,36300.0
2007-02-08 12:10:00,31.96,31.97,31.92,31.96,29000.0,28.3052,28.314,28.2698,28.3052,29000.0
2007-02-08 12:20:00,31.97,32.02,31.95,31.96,54400.0,28.314,28.3583,28.2963,28.3052,54400.0
2007-02-08 12:30:00,31.95,32.0,31.95,31.98,50600.0,28.2963,28.3406,28.2963,28.3229,50600.0
2007-02-08 12:40:00,31.98,32.0,31.96,32.0,87400.0,28.3229,28.3406,28.3052,28.3406,87400.0
2007-02-08 12:50:00,31.99,32.02,31.98,31.99,242300.0,28.3318,28.3583,28.3229,28.3318,242300.0
2007-02-08 13:00:00,31.99,32.05,31.97,32.0,285500.0,28.3318,28.3849,28.314,28.3406,285500.0
2007-02-08 13:10:00,31.99,32.01,31.97,31.98,57600.0,28.3318,28.3495,28.314,28.3229,57600.0
2007-02-08 13:20:00,31.98,32.05,31.97,32.04,163200.0,28.3229,28.3849,28.314,28.376,163200.0
2007-02-08 13:30:00,32.02,32.04,32.0,32.0,36300.0,28.3583,28.376,28.3406,28.3406,36300.0
2007-02-08 13:40:00,32.0,32.06,31.98,32.01,79700.0,28.3406,28.3937,28.3229,28.3495,79700.0
2007-02-08 13:50:00,32.01,32.02,31.97,32.01,59600.0,28.3495,28.3583,28.314,28.3495,59600.0
2007-02-08 14:00:00,32.01,32.02,31.97,31.97,73600.0,28.3495,28.3583,28.314,28.314,73600.0
2007-02-08 14:10:00,31.97,32.01,31.97,32.0,104600.0,28.314,28.3495,28.314,28.3406,104600.0
2007-02-08 14:20:00,32.0,32.02,31.98,32.01,119000.0,28.3406,28.3583,28.3229,28.3495,119000.0
2007-02-08 14:30:00,32.01,32.01,31.96,31.98,155300.0,28.3495,28.3495,28.3052,28.3229,155300.0
2007-02-08 14:40:00,31.99,31.99,31.92,31.92,56700.0,28.3318,28.3318,28.2698,28.2698,56700.0
2007-02-08 14:50:00,31.93,32.0,31.89,31.95,145900.0,28.2786,28.3406,28.2432,28.2963,145900.0
2007-02-08 15:00:00,31.95,31.95,31.85,31.93,105000.0,28.2963,28.2963,28.2078,28.2786,105000.0
2007-02-08 15:10:00,31.93,31.97,31.85,31.96,82200.0,28.2786,28.314,28.2078,28.3052,82200.0
2007-02-08 15:20:00,31.97,31.97,31.88,31.89,59100.0,28.314,28.314,28.2343,28.2432,59100.0
2007-02-08 15:30:00,31.9,31.93,31.86,31.88,41900.0,28.252,28.2786,28.2166,28.2343,41900.0
2007-02-08 15:40:00,31.89,31.89,31.8,31.86,74300.0,28.2432,28.2432,28.1635,28.2166,74300.0
2007-02-08 15:50:00,31.86,31.87,31.79,31.87,266600.0,28.2166,28.2255,28.1546,28.2255,266600.0
2007-02-09 09:30:00,31.84,31.99,31.84,31.98,43700.0,28.1989,28.3318,28.1989,28.3229,43700.0
2007-02-09 09:40:00,31.99,31.99,31.81,31.84,35400.0,28.3318,28.3318,28.1723,28.1989,35400.0
2007-02-09 09:50:00,31.84,31.87,31.73,31.8,49600.0,28.1989,28.2255,28.1015,28.1635,49600.0
2007-02-09 10:00:00,31.8,31.82,31.69,31.69,37500.0,28.1635,28.1812,28.0661,28.0661,37500.0
2007-02-09 10:10:00,31.7,31.77,31.62,31.62,59400.0,28.0749,28.1369,28.0041,28.0041,59400.0
2007-02-09 10:20:00,31.63,31.67,31.59,31.62,40300.0,28.0129,28.0483,27.9775,28.0041,40300.0
2007-02-09 10:30:00,31.6,31.65,31.51,31.59,57600.0,27.9864,28.0306,27.9066,27.9775,57600.0
2007-02-09 10:40:00,31.6,31.64,31.55,31.59,80400.0,27.9864,28.0218,27.9421,27.9775,80400.0
2007-02-09 10:50:00,31.6,31.6,31.53,31.59,42100.0,27.9864,27.9864,27.9244,27.9775,42100.0
2007-02-09 11:00:00,31.6,31.67,31.58,31.61,62200.0,27.9864,28.0483,27.9686,27.9952,62200.0
2007-02-09 11:10:00,31.61,31.65,31.59,31.6,43300.0,27.9952,28.0306,27.9775,27.9864,43300.0
2007-02-09 11:20:00,31.6,31.64,31.58,31.61,48300.0,27.9864,28.0218,27.9686,27.9952,48300.0
2007-02-09 11:30:00,31.61,31.65,31.6,31.65,36700.0,27.9952,28.0306,27.9864,28.0306,36700.0
2007-02-09 11:40:00,31.64,31.71,31.64,31.71,44100.0,28.0218,28.0838,28.0218,28.0838,44100.0
2007-02-09 11:50:00,31.72,31.8,31.71,31.8,26500.0,28.0926,28.1635,28.0838,28.1635,26500.0
2007-02-09 12:00:00,31.79,31.84,31.76,31.84,26400.0,28.1546,28.1989,28.1281,28.1989,26400.0
2007-02-09 12:10:00,31.84,31.85,31.76,31.78,22300.0,28.1989,28.2078,28.1281,28.1458,22300.0
2007-02-09 12:20:00,31.77,31.78,31.74,31.75,17300.0,28.1369,28.1458,28.1103,28.1192,17300.0
2007-02-09 12:30:00,31.75,31.78,31.74,31.75,28200.0,28.1192,28.1458,28.1103,28.1192,28200.0
2007-02-09 12:40:00,31.75,31.77,31.75,31.75,19800.0,28.1192,28.1369,28.1192,28.1192,19800.0
2007-02-09 12:50:00,31.75,31.75,31.46,31.46,196600.0,28.1192,28.1192,27.8624,27.8624,196600.0
2007-02-09 13:00:00,31.45,31.58,31.42,31.55,110900.0,27.8535,27.9686,27.8269,27.9421,110900.0
2007-02-09 13:10:00,31.56,31.56,31.48,31.56,99800.0,27.9509,27.9509,27.8801,27.9509,99800.0
2007-02-09 13:20:00,31.56,31.59,31.51,31.57,74000.0,27.9509,27.9775,27.9066,27.9598,74000.0
2007-02-09 13:30:00,31.56,31.57,31.46,31.49,91500.0,27.9509,27.9598,27.8624,27.8889,91500.0
2007-02-09 13:40:00,31.49,31.6,31.46,31.49,52300.0,27.8889,27.9864,27.8624,27.8889,52300.0
2007-02-09 13:50:00,31.5,31.56,31.45,31.45,54000.0,27.8978,27.9509,27.8535,27.8535,54000.0
2007-02-09 14:00:00,31.46,31.5,31.37,31.4,59000.0,27.8624,27.8978,27.7827,27.8092,59000.0
2007-02-09 14:10:00,31.4,31.44,31.3,31.41,62300.0,27.8092,27.8447,27.7207,27.8181,62300.0
2007-02-09 14:20:00,31.41,31.45,31.37,31.44,28200.0,27.8181,27.8535,27.7827,27.8447,28200.0
2007-02-09 14:30:00,31.44,31.46,31.33,31.39,58600.0,27.8447,27.8624,27.7472,27.8004,58600.0
2007-02-09 14:40:00,31.4,31.42,31.27,31.33,50400.0,27.8092,27.8269,27.6941,27.7472,50400.0
2007-02-09 14:50:00,31.33,31.43,31.26,31.43,82600.0,27.7472,27.8358,27.6852,27.8358,82600.0
2007-02-09 15:00:00,31.42,31.49,31.42,31.43,66700.0,27.8269,27.8889,27.8269,27.8358,66700.0
2007-02-09 15:10:00,31.43,31.53,31.43,31.47,52500.0,27.8358,27.9244,27.8358,27.8712,52500.0
2007-02-09 15:20:00,31.47,31.6,31.45,31.56,79000.0,27.8712,27.9864,27.8535,27.9509,79000.0
2007-02-09 15:30:00,31.58,31.59,31.48,31.55,55800.0,27.9686,27.9775,27.8801,27.9421,55800.0
2007-02-09 15:40:00,31.54,31.56,31.49,31.51,48100.0,27.9332,27.9509,27.8889,27.9066,48100.0
2007-02-09 15:50:00,31.5,31.55,31.44,31.44,165200.0,27.8978,27.9421,27.8447,27.8447,165200.0
2007-02-12 09:30:00,31.47,31.69,31.45,31.55,89300.0,27.8712,28.0661,27.8535,27.9421,89300.0
2007-02-12 09:40:00,31.55,31.55,31.34,31.38,66700.0,27.9421,27.9421,27.7561,27.7915,66700.0
2007-02-12 09:50:00,31.36,31.42,31.27,31.38,51700.0,27.7738,27.8269,27.6941,27.7915,51700.0
2007-02-12 10:00:00,31.39,31.42,31.29,31.35,240100.0,27.8004,27.8269,27.7118,27.7649,240100.0
2007-02-12 10:10:00,31.35,31.37,31.3,31.33,48500.0,27.7649,27.7827,27.7207,27.7472,48500.0
2007-02-12 10:20:00,31.32,31.33,31.3,31.32,73900.0,27.7384,27.7472,27.7207,27.7384,73900.0
2007-02-12 10:30:00,31.32,31.33,31.29,31.3,29900.0,27.7384,27.7472,27.7118,27.7207,29900.0
2007-02-12 10:40:00,31.3,31.33,31.25,31.28,47400.0,27.7207,27.7472,27.6764,27.7029,47400.0
2007-02-12 10:50:00,31.28,31.3,31.19,31.23,53900.0,27.7029,27.7207,27.6232,27.6587,53900.0
2007-02-12 11:00:00,31.22,31.3,31.22,31.25,32800.0,27.6498,27.7207,27.6498,27.6764,32800.0
2007-02-12 11:10:00,31.25,31.28,31.22,31.24,71000.0,27.6764,27.7029,27.6498,27.6675,71000.0
2007-02-12 11:20:00,31.24,31.26,31.16,31.17,49700.0,27.6675,27.6852,27.5967,27.6055,49700.0
2007-02-12 11:30:00,31.17,31.18,31.13,31.15,70300.0,27.6055,27.6144,27.5701,27.5878,70300.0
2007-02-12 11:40:00,31.15,31.23,31.15,31.22,29700.0,27.5878,27.6587,27.5878,27.6498,29700.0
2007-02-12 11:50:00,31.21,31.23,31.16,31.16,22700.0,27.641,27.6587,27.5967,27.5967,22700.0
2007-02-12 12:00:00,31.17,31.23,31.15,31.23,32600.0,27.6055,27.6587,27.5878,27.6587,32600.0
2007-02-12 12:10:00,31.22,31.23,31.18,31.2,37100.0,27.6498,27.6587,27.6144,27.6321,37100.0
2007-02-12 12:20:00,31.19,31.2,31.15,31.16,26600.0,27.6232,27.6321,27.5878,27.5967,26600.0
2007-02-12 12:30:00,31.16,31.16,31.13,31.13,38600.0,27.5967,27.5967,27.5701,27.5701,38600.0
2007-02-12 12:40:00,31.14,31.22,31.13,31.18,51400.0,27.579,27.6498,27.5701,27.6144,51400.0
2007-02-12 12:50:00,31.18,31.26,31.15,31.21,58900.0,27.6144,27.6852,27.5878,27.641,58900.0
2007-02-12 13:00:00,31.21,31.21,31.15,31.15,26400.0,27.641,27.641,27.5878,27.5878,26400.0
2007-02-12 13:10:00,31.15,31.17,31.12,31.15,34500.0,27.5878,27.6055,27.5612,27.5878,34500.0
2007-02-12 13:20:00,31.15,31.16,31.13,31.15,28600.0,27.5878,27.5967,27.5701,27.5878,28600.0
2007-02-12 13:30:00,31.15,31.16,31.08,31.1,78200.0,27.5878,27.5967,27.5258,27.5435,78200.0
2007-02-12 13:40:00,31.1,31.11,31.07,31.08,35600.0,27.5435,27.5524,27.517,27.5258,35600.0
2007-02-12 13:50:00,31.08,31.1,30.99,31.09,69400.0,27.5258,27.5435,27.4461,27.5347,69400.0
2007-02-12 14:00:00,31.09,31.11,31.03,31.1,70000.0,27.5347,27.5524,27.4815,27.5435,70000.0
2007-02-12 14:10:00,31.1,31.11,31.04,31.09,42300.0,27.5435,27.5524,27.4904,27.5347,42300.0
2007-02-12 14:20:00,31.09,31.1,30.98,31.0,59500.0,27.5347,27.5435,27.4373,27.455,59500.0
2007-02-12 14:30:00,31.0,31.01,30.94,30.98,65000.0,27.455,27.4638,27.4018,27.4373,65000.0
2007-02-12 14:40:00,30.99,31.07,30.98,31.03,72600.0,27.4461,27.517,27.4373,27.4815,72600.0
2007-02-12 14:50:00,31.04,31.08,31.04,31.07,38100.0,27.4904,27.5258,27.4904,27.517,38100.0
2007-02-12 15:00:00,31.06,31.07,30.99,31.01,96100.0,27.5081,27.517,27.4461,27.4638,96100.0
2007-02-12 15:10:00,31.01,31.07,31.0,31.03,55000.0,27.4638,27.517,27.455,27.4815,55000.0
2007-02-12 15:20:00,31.03,31.08,31.01,31.03,62000.0,27.4815,27.5258,27.4638,27.4815,62000.0
2007-02-12 15:30:00,31.04,31.08,31.03,31.07,45600.0,27.4904,27.5258,27.4815,27.517,45600.0
2007-02-12 15:40:00,31.07,31.07,30.99,31.0,97600.0,27.517,27.517,27.4461,27.455,97600.0
2007-02-12 15:50:00,30.99,31.05,30.97,31.0,153000.0,27.4461,27.4992,27.4284,27.455,153000.0
2007-02-13 09:30:00,31.11,31.2,30.99,31.02,62200.0,27.5524,27.6321,27.4461,27.4727,62200.0
2007-02-13 09:40:00,31.02,31.03,30.94,30.96,46600.0,27.4727,27.4815,27.4018,27.4195,46600.0
2007-02-13 09:50:00,30.96,31.19,30.96,31.19,47200.0,27.4195,27.6232,27.4195,27.6232,47200.0
2007-02-13 10:00:00,31.19,31.25,31.18,31.24,39800.0,27.6232,27.6764,27.6144,27.6675,39800.0
2007-02-13 10:10:00,31.25,31.3,31.18,31.19,32900.0,27.6764,27.7207,27.6144,27.6232,32900.0
2007-02-13 10:20:00,31.19,31.19,31.13,31.17,21600.0,27.6232,27.6232,27.5701,27.6055,21600.0
2007-02-13 10:30:00,31.18,31.21,31.1,31.11,47300.0,27.6144,27.641,27.5435,27.5524,47300.0
2007-02-13 10:40:00,31.09,31.1,30.98,31.05,52700.0,27.5347,27.5435,27.4373,27.4992,52700.0
2007-02-13 10:50:00,31.04,31.06,30.97,30.97,53300.0,27.4904,27.5081,27.4284,27.4284,53300.0
2007-02-13 11:00:00,30.97,30.98,30.91,30.97,20800.0,27.4284,27.4373,27.3753,27.4284,20800.0
2007-02-13 11:10:00,30.97,31.01,30.93,30.99,80800.0,27.4284,27.4638,27.393,27.4461,80800.0
2007-02-13 11:20:00,30.98,31.04,30.97,31.0,27100.0,27.4373,27.4904,27.4284,27.455,27100.0
2007-02-13 11:30:00,30.99,31.02,30.95,30.99,28600.0,27.4461,27.4727,27.4107,27.4461,28600.0
2007-02-13 11:40:00,30.99,31.04,30.98,31.01,44700.0,27.4461,27.4904,27.4373,27.4638,44700.0
2007-02-13 11:50:00,31.01,31.01,30.98,31.01,20800.0,27.4638,27.4638,27.4373,27.4638,20800.0
2007-02-13 12:00:00,31.01,31.05,31.0,31.04,22300.0,27.4638,27.4992,27.455,27.4904,22300.0
2007-02-13 12:10:00,31.03,31.05,31.01,31.04,23200.0,27.4815,27.4992,27.4638,27.4904,23200.0
2007-02-13 12:20:00,31.04,31.13,31.02,31.11,56600.0,27.4904,27.5701,27.4727,27.5524,56600.0
2007-02-13 12:30:00,31.1,31.11,31.08,31.08,14100.0,27.5435,27.5524,27.5258,27.5258,14100.0
2007-02-13 12:40:00,31.08,31.09,31.04,31.04,32500.0,27.5258,27.5347,27.4904,27.4904,32500.0
2007-02-13 12:50:00,31.05,31.07,31.05,31.06,12400.0,27.4992,27.517,27.4992,27.5081,12400.0
2007-02-13 13:00:00,31.07,31.07,31.03,31.06,26900.0,27.517,27.517,27.4815,27.5081,26900.0
2007-02-13 13:10:00,31.06,31.08,31.03,31.04,19600.0,27.5081,27.5258,27.4815,27.4904,19600.0
2007-02-13 13:20:00,31.04,31.05,30.99,30.99,102500.0,27.4904,27.4992,27.4461,27.4461,102500.0
2007-02-13 13:30:00,30.99,31.01,30.95,30.99,61400.0,27.4461,27.4638,27.4107,27.4461,61400.0
2007-02-13 13:40:00,30.99,31.0,30.97,30.98,25500.0,27.4461,27.455,27.4284,27.4373,25500.0
2007-02-13 13:50:00,30.99,31.0,30.98,31.0,60500.0,27.4461,27.455,27.4373,27.455,60500.0
2007-02-13 14:00:00,30.99,31.01,30.99,31.0,62300.0,27.4461,27.4638,27.4461,27.455,62300.0
2007-02-13 14:10:00,31.0,31.0,30.98,30.98,35100.0,27.455,27.455,27.4373,27.4373,35100.0
2007-02-13 14:20:00,30.97,31.0,30.96,30.97,45200.0,27.4284,27.455,27.4195,27.4284,45200.0
2007-02-13 14:30:00,30.97,31.0,30.93,30.93,36700.0,27.4284,27.455,27.393,27.393,36700.0
2007-02-13 14:40:00,30.94,30.94,30.92,30.94,87200.0,27.4018,27.4018,27.3841,27.4018,87200.0
2007-02-13 14:50:00,30.95,30.96,30.94,30.95,35900.0,27.4107,27.4195,27.4018,27.4107,35900.0
2007-02-13 15:00:00,30.95,30.96,30.93,30.93,61700.0,27.4107,27.4195,27.393,27.393,61700.0
2007-02-13 15:10:00,30.93,30.94,30.89,30.93,57700.0,27.393,27.4018,27.3575,27.393,57700.0
2007-02-13 15:20:00,30.93,31.03,30.93,31.01,108500.0,27.393,27.4815,27.393,27.4638,108500.0
2007-02-13 15:30:00,31.01,31.07,31.01,31.07,48300.0,27.4638,27.517,27.4638,27.517,48300.0
2007-02-13 15:40:00,31.07,31.08,31.03,31.04,43700.0,27.517,27.5258,27.4815,27.4904,43700.0
2007-02-13 15:50:00,31.04,31.07,31.01,31.05,108400.0,27.4904,27.517,27.4638,27.4992,108400.0
2007-02-14 09:30:00,31.1,31.26,30.99,31.26,45700.0,27.5435,27.6852,27.4461,27.6852,45700.0
2007-02-14 09:40:00,31.31,31.33,31.27,31.31,27000.0,27.7295,27.7472,27.6941,27.7295,27000.0
2007-02-14 09:50:00,31.31,31.31,31.14,31.18,32800.0,27.7295,27.7295,27.579,27.6144,32800.0
2007-02-14 10:00:00,31.18,31.32,31.17,31.29,91400.0,27.6144,27.7384,27.6055,27.7118,91400.0
2007-02-14 10:10:00,31.31,31.4,31.22,31.25,160500.0,27.7295,27.8092,27.6498,27.6764,160500.0
2007-02-14 10:20:00,31.25,31.38,31.23,31.38,48300.0,27.6764,27.7915,27.6587,27.7915,48300.0
2007-02-14 10:30:00,31.38,31.42,31.35,31.36,39700.0,27.7915,27.8269,27.7649,27.7738,39700.0
2007-02-14 10:40:00,31.35,31.35,31.27,31.31,22200.0,27.7649,27.7649,27.6941,27.7295,22200.0
2007-02-14 10:50:00,31.3,31.38,31.28,31.37,41100.0,27.7207,27.7915,27.7029,27.7827,41100.0
2007-02-14 11:00:00,31.38,31.44,31.38,31.44,20900.0,27.7915,27.8447,27.7915,27.8447,20900.0
2007-02-14 11:10:00,31.44,31.49,31.43,31.48,43800.0,27.8447,27.8889,27.8358,27.8801,43800.0
2007-02-14 11:20:00,31.48,31.48,31.34,31.34,35000.0,27.8801,27.8801,27.7561,27.7561,35000.0
2007-02-14 11:30:00,31.35,31.35,31.31,31.34,29200.0,27.7649,27.7649,27.7295,27.7561,29200.0
2007-02-14 11:40:00,31.34,31.39,31.31,31.39,44400.0,27.7561,27.8004,27.7295,27.8004,44400.0
2007-02-14 11:50:00,31.39,31.45,31.35,31.45,18200.0,27.8004,27.8535,27.7649,27.8535,18200.0
2007-02-14 12:00:00,31.45,31.49,31.44,31.49,17700.0,27.8535,27.8889,27.8447,27.8889,17700.0
2007-02-14 12:10:00,31.49,31.49,31.46,31.48,22300.0,27.8889,27.8889,27.8624,27.8801,22300.0
2007-02-14 12:20:00,31.48,31.49,31.46,31.48,33200.0,27.8801,27.8889,27.8624,27.8801,33200.0
2007-02-14 12:30:00,31.48,31.49,31.45,31.46,21700.0,27.8801,27.8889,27.8535,27.8624,21700.0
2007-02-14 12:40:00,31.46,31.54,31.45,31.51,47000.0,27.8624,27.9332,27.8535,27.9066,47000.0
2007-02-14 12:50:00,31.51,31.52,31.48,31.5,26900.0,27.9066,27.9155,27.8801,27.8978,26900.0
2007-02-14 13:00:00,31.5,31.51,31.48,31.5,21700.0,27.8978,27.9066,27.8801,27.8978,21700.0
2007-02-14 13:10:00,31.5,31.5,31.41,31.41,15600.0,27.8978,27.8978,27.8181,27.8181,15600.0
2007-02-14 13:20:00,31.41,31.42,31.37,31.37,20100.0,27.8181,27.8269,27.7827,27.7827,20100.0
2007-02-14 13:30:00,31.38,31.42,31.36,31.41,39500.0,27.7915,27.8269,27.7738,27.8181,39500.0
2007-02-14 13:40:00,31.41,31.45,31.39,31.44,41900.0,27.8181,27.8535,27.8004,27.8447,41900.0
2007-02-14 13:50:00,31.45,31.5,31.42,31.45,38500.0,27.8535,27.8978,27.8269,27.8535,38500.0
2007-02-14 14:00:00,31.45,31.5,31.45,31.48,21300.0,27.8535,27.8978,27.8535,27.8801,21300.0
2007-02-14 14:10:00,31.49,31.5,31.46,31.47,53700.0,27.8889,27.8978,27.8624,27.8712,53700.0
2007-02-14 14:20:00,31.47,31.5,31.46,31.47,25200.0,27.8712,27.8978,27.8624,27.8712,25200.0
2007-02-14 14:30:00,31.47,31.5,31.47,31.5,15400.0,27.8712,27.8978,27.8712,27.8978,15400.0
2007-02-14 14:40:00,31.5,31.5,31.46,31.47,24400.0,27.8978,27.8978,27.8624,27.8712,24400.0
2007-02-14 14:50:00,31.47,31.48,31.43,31.48,22100.0,27.8712,27.8801,27.8358,27.8801,22100.0
2007-02-14 15:00:00,31.48,31.5,31.47,31.5,29400.0,27.8801,27.8978,27.8712,27.8978,29400.0
2007-02-14 15:10:00,31.5,31.5,31.49,31.49,13600.0,27.8978,27.8978,27.8889,27.8889,13600.0
2007-02-14 15:20:00,31.5,31.5,31.44,31.49,51900.0,27.8978,27.8978,27.8447,27.8889,51900.0
2007-02-14 15:30:00,31.49,31.5,31.48,31.49,35700.0,27.8889,27.8978,27.8801,27.8889,35700.0
2007-02-14 15:40:00,31.49,31.5,31.45,31.46,48500.0,27.8889,27.8978,27.8535,27.8624,48500.0
2007-02-14 15:50:00,31.46,31.5,31.46,31.5,135500.0,27.8624,27.8978,27.8624,27.8978,135500.0
2007-02-15 09:30:00,31.43,31.5,31.36,31.37,54200.0,27.8358,27.8978,27.7738,27.7827,54200.0
2007-02-15 09:40:00,31.36,31.39,31.2,31.37,31200.0,27.7738,27.8004,27.6321,27.7827,31200.0
2007-02-15 09:50:00,31.37,31.49,31.36,31.49,15200.0,27.7827,27.8889,27.7738,27.8889,15200.0
2007-02-15 10:00:00,31.48,31.6,31.45,31.52,23500.0,27.8801,27.9864,27.8535,27.9155,23500.0
2007-02-15 10:10:00,31.5,31.58,31.49,31.58,17400.0,27.8978,27.9686,27.8889,27.9686,17400.0
2007-02-15 10:20:00,31.57,31.58,31.45,31.57,32800.0,27.9598,27.9686,27.8535,27.9598,32800.0
2007-02-15 10:30:00,31.57,31.63,31.53,31.56,22700.0,27.9598,28.0129,27.9244,27.9509,22700.0
2007-02-15 10:40:00,31.55,31.58,31.39,31.42,32300.0,27.9421,27.9686,27.8004,27.8269,32300.0
2007-02-15 10:50:00,31.42,31.5,31.38,31.39,62400.0,27.8269,27.8978,27.7915,27.8004,62400.0
2007-02-15 11:00:00,31.39,31.49,31.38,31.38,37600.0,27.8004,27.8889,27.7915,27.7915,37600.0
2007-02-15 11:10:00,31.38,31.45,31.38,31.39,12000.0,27.7915,27.8535,27.7915,27.8004,12000.0
2007-02-15 11:20:00,31.39,31.4,31.38,31.39,17700.0,27.8004,27.8092,27.7915,27.8004,17700.0
2007-02-15 11:30:00,31.4,31.4,31.33,31.38,31100.0,27.8092,27.8092,27.7472,27.7915,31100.0
2007-02-15 11:40:00,31.38,31.4,31.28,31.3,60700.0,27.7915,27.8092,27.7029,27.7207,60700.0
2007-02-15 11:50:00,31.32,31.37,31.32,31.37,14500.0,27.7384,27.7827,27.7384,27.7827,14500.0
2007-02-15 12:00:00,31.36,31.4,31.36,31.37,36500.0,27.7738,27.8092,27.7738,27.7827,36500.0
2007-02-15 12:10:00,31.38,31.39,31.3,31.35,37300.0,27.7915,27.8004,27.7207,27.7649,37300.0
2007-02-15 12:20:00,31.34,31.37,31.31,31.34,43400.0,27.7561,27.7827,27.7295,27.7561,43400.0
2007-02-15 12:30:00,31.34,31.37,31.33,31.37,13000.0,27.7561,27.7827,27.7472,27.7827,13000.0
2007-02-15 12:40:00,31.37,31.39,31.37,31.38,13100.0,27.7827,27.8004,27.7827,27.7915,13100.0
2007-02-15 12:50:00,31.38,31.4,31.33,31.33,33600.0,27.7915,27.8092,27.7472,27.7472,33600.0
2007-02-15 13:00:00,31.33,31.38,31.33,31.36,41200.0,27.7472,27.7915,27.7472,27.7738,41200.0
2007-02-15 13:10:00,31.36,31.42,31.32,31.35,70300.0,27.7738,27.8269,27.7384,27.7649,70300.0
2007-02-15 13:20:00,31.35,31.36,31.28,31.3,33900.0,27.7649,27.7738,27.7029,27.7207,33900.0
2007-02-15 13:30:00,31.28,31.3,31.24,31.28,53800.0,27.7029,27.7207,27.6675,27.7029,53800.0
2007-02-15 13:40:00,31.28,31.31,31.27,31.3,63500.0,27.7029,27.7295,27.6941,27.7207,63500.0
2007-02-15 13:50:00,31.3,31.3,31.25,31.25,36300.0,27.7207,27.7207,27.6764,27.6764,36300.0
2007-02-15 14:00:00,31.25,31.26,31.22,31.23,48800.0,27.6764,27.6852,27.6498,27.6587,48800.0
2007-02-15 14:10:00,31.22,31.3,31.21,31.29,59200.0,27.6498,27.7207,27.641,27.7118,59200.0
2007-02-15 14:20:00,31.29,31.3,31.25,31.25,33500.0,27.7118,27.7207,27.6764,27.6764,33500.0
2007-02-15 14:30:00,31.25,31.26,31.2,31.23,59900.0,27.6764,27.6852,27.6321,27.6587,59900.0
2007-02-15 14:40:00,31.23,31.26,31.22,31.25,61800.0,27.6587,27.6852,27.6498,27.6764,61800.0
2007-02-15 14:50:00,31.25,31.27,31.23,31.26,85700.0,27.6764,27.6941,27.6587,27.6852,85700.0
2007-02-15 15:00:00,31.26,31.26,31.2,31.21,86400.0,27.6852,27.6852,27.6321,27.641,86400.0
2007-02-15 15:10:00,31.22,31.23,31.17,31.19,104800.0,27.6498,27.6587,27.6055,27.6232,104800.0
2007-02-15 15:20:00,31.19,31.22,31.18,31.2,86000.0,27.6232,27.6498,27.6144,27.6321,86000.0
2007-02-15 15:30:00,31.21,31.27,31.19,31.24,102500.0,27.641,27.6941,27.6232,27.6675,102500.0
2007-02-15 15:40:00,31.24,31.4,31.19,31.2,210200.0,27.6675,27.8092,27.6232,27.6321,210200.0
2007-02-15 15:50:00,31.2,31.28,31.2,31.28,158300.0,27.6321,27.7029,27.6321,27.7029,158300.0
2007-02-16 09:30:00,31.29,31.34,31.09,31.14,929800.0,27.7118,27.7561,27.5347,27.579,929800.0
2007-02-16 09:40:00,31.15,31.15,31.0,31.05,70700.0,27.5878,27.5878,27.455,27.4992,70700.0
2007-02-16 09:50:00,31.04,31.21,31.04,31.1,73600.0,27.4904,27.641,27.4904,27.5435,73600.0
2007-02-16 10:00:00,31.1,31.25,31.06,31.21,104600.0,27.5435,27.6764,27.5081,27.641,104600.0
2007-02-16 10:10:00,31.21,31.23,31.1,31.11,44700.0,27.641,27.6587,27.5435,27.5524,44700.0
2007-02-16 10:20:00,31.11,31.11,31.07,31.08,29200.0,27.5524,27.5524,27.517,27.5258,29200.0
2007-02-16 10:30:00,31.08,31.16,31.07,31.14,39200.0,27.5258,27.5967,27.517,27.579,39200.0
2007-02-16 10:40:00,31.15,31.18,31.1,31.15,32900.0,27.5878,27.6144,27.5435,27.5878,32900.0
2007-02-16 10:50:00,31.15,31.17,31.09,31.1,44900.0,27.5878,27.6055,27.5347,27.5435,44900.0
2007-02-16 11:00:00,31.1,31.11,31.04,31.05,63800.0,27.5435,27.5524,27.4904,27.4992,63800.0
2007-02-16 11:10:00,31.04,31.13,31.03,31.12,27800.0,27.4904,27.5701,27.4815,27.5612,27800.0
2007-02-16 11:20:00,31.12,31.12,31.07,31.09,44500.0,27.5612,27.5612,27.517,27.5347,44500.0
2007-02-16 11:30:00,31.09,31.13,31.07,31.11,95700.0,27.5347,27.5701,27.517,27.5524,95700.0
2007-02-16 11:40:00,31.12,31.12,31.09,31.09,48000.0,27.5612,27.5612,27.5347,27.5347,48000.0
2007-02-16 11:50:00,31.1,31.14,31.09,31.09,48900.0,27.5435,27.579,27.5347,27.5347,48900.0
2007-02-16 12:00:00,31.09,31.13,31.09,31.1,53000.0,27.5347,27.5701,27.5347,27.5435,53000.0
2007-02-16 12:10:00,31.11,31.12,31.09,31.1,33200.0,27.5524,27.5612,27.5347,27.5435,33200.0
2007-02-16 12:20:00,31.1,31.12,31.09,31.09,28100.0,27.5435,27.5612,27.5347,27.5347,28100.0
2007-02-16 12:30:00,31.09,31.1,31.06,31.07,49300.0,27.5347,27.5435,27.5081,27.517,49300.0
2007-02-16 12:40:00,31.07,31.08,31.07,31.07,12200.0,27.517,27.5258,27.517,27.517,12200.0
2007-02-16 12:50:00,31.07,31.11,31.07,31.1,19800.0,27.517,27.5524,27.517,27.5435,19800.0
2007-02-16 13:00:00,31.1,31.11,31.08,31.1,127000.0,27.5435,27.5524,27.5258,27.5435,127000.0
2007-02-16 13:10:00,31.09,31.1,31.07,31.07,21200.0,27.5347,27.5435,27.517,27.517,21200.0
2007-02-16 13:20:00,31.08,31.08,31.06,31.07,19400.0,27.5258,27.5258,27.5081,27.517,19400.0
2007-02-16 13:30:00,31.07,31.07,31.05,31.05,18600.0,27.517,27.517,27.4992,27.4992,18600.0
2007-02-16 13:40:00,31.05,31.09,31.05,31.09,23800.0,27.4992,27.5347,27.4992,27.5347,23800.0
2007-02-16 13:50:00,31.09,31.1,31.07,31.07,25800.0,27.5347,27.5435,27.517,27.517,25800.0
2007-02-16 14:00:00,31.07,31.1,31.07,31.1,153700.0,27.517,27.5435,27.517,27.5435,153700.0
2007-02-16 14:10:00,31.1,31.12,31.07,31.12,23600.0,27.5435,27.5612,27.517,27.5612,23600.0
2007-02-16 14:20:00,31.12,31.15,31.07,31.08,31400.0,27.5612,27.5878,27.517,27.5258,31400.0
2007-02-16 14:30:00,31.08,31.09,31.06,31.07,14700.0,27.5258,27.5347,27.5081,27.517,14700.0
2007-02-16 14:40:00,31.08,31.13,31.06,31.13,21900.0,27.5258,27.5701,27.5081,27.5701,21900.0
2007-02-16 14:50:00,31.12,31.14,31.07,31.09,28400.0,27.5612,27.579,27.517,27.5347,28400.0
2007-02-16 15:00:00,31.09,31.09,31.04,31.05,61500.0,27.5347,27.5347,27.4904,27.4992,61500.0
2007-02-16 15:10:00,31.05,31.05,31.03,31.04,52400.0,27.4992,27.4992,27.4815,27.4904,52400.0
2007-02-16 15:20:00,31.04,31.05,31.0,31.0,114600.0,27.4904,27.4992,27.455,27.455,114600.0
2007-02-16 15:30:00,31.0,31.03,30.99,31.0,96200.0,27.455,27.4815,27.4461,27.455,96200.0
2007-02-16 15:40:00,31.0,31.01,30.99,31.0,99700.0,27.455,27.4638,27.4461,27.455,99700.0
2007-02-16 15:50:00,31.0,31.01,30.93,30.93,152500.0,27.455,27.4638,27.393,27.393,152500.0
2007-02-20 09:30:00,30.95,31.09,30.8,30.84,123800.0,27.4107,27.5347,27.2778,27.3133,123800.0
2007-02-20 09:40:00,30.84,31.06,30.76,31.05,62200.0,27.3133,27.5081,27.2424,27.4992,62200.0
2007-02-20 09:50:00,31.04,31.07,30.9,31.05,53200.0,27.4904,27.517,27.3664,27.4992,53200.0
2007-02-20 10:00:00,31.05,31.06,30.8,30.9,85500.0,27.4992,27.5081,27.2778,27.3664,85500.0
2007-02-20 10:10:00,30.9,30.98,30.89,30.96,34900.0,27.3664,27.4373,27.3575,27.4195,34900.0
2007-02-20 10:20:00,30.95,30.95,30.84,30.88,58500.0,27.4107,27.4107,27.3133,27.3487,58500.0
2007-02-20 10:30:00,30.89,30.91,30.85,30.85,43100.0,27.3575,27.3753,27.3221,27.3221,43100.0
2007-02-20 10:40:00,30.86,30.9,30.82,30.89,34600.0,27.331,27.3664,27.2956,27.3575,34600.0
2007-02-20 10:50:00,30.89,30.91,30.84,30.86,50500.0,27.3575,27.3753,27.3133,27.331,50500.0
2007-02-20 11:00:00,30.86,30.89,30.85,30.87,28400.0,27.331,27.3575,27.3221,27.3398,28400.0
2007-02-20 11:10:00,30.84,30.92,30.84,30.89,64100.0,27.3133,27.3841,27.3133,27.3575,64100.0
2007-02-20 11:20:00,30.88,30.95,30.88,30.93,119000.0,27.3487,27.4107,27.3487,27.393,119000.0
2007-02-20 11:30:00,30.93,30.95,30.86,30.86,120100.0,27.393,27.4107,27.331,27.331,120100.0
2007-02-20 11:40:00,30.87,30.99,30.86,30.98,49800.0,27.3398,27.4461,27.331,27.4373,49800.0
2007-02-20 11:50:00,30.99,31.04,30.98,31.0,46500.0,27.4461,27.4904,27.4373,27.455,46500.0
2007-02-20 12:00:00,31.0,31.03,30.94,31.01,84300.0,27.455,27.4815,27.4018,27.4638,84300.0
2007-02-20 12:10:00,31.02,31.04,30.98,31.0,56500.0,27.4727,27.4904,27.4373,27.455,56500.0
2007-02-20 12:20:00,31.01,31.14,31.01,31.12,33300.0,27.4638,27.579,27.4638,27.5612,33300.0
2007-02-20 12:30:00,31.12,31.12,31.02,31.05,35400.0,27.5612,27.5612,27.4727,27.4992,35400.0
2007-02-20 12:40:00,31.05,31.06,30.94,31.0,51500.0,27.4992,27.5081,27.4018,27.455,51500.0
2007-02-20 12:50:00,30.99,31.03,30.97,31.0,49700.0,27.4461,27.4815,27.4284,27.455,49700.0
2007-02-20 13:00:00,31.0,31.08,30.99,31.04,38300.0,27.455,27.5258,27.4461,27.4904,38300.0
2007-02-20 13:10:00,31.05,31.05,30.93,30.93,23300.0,27.4992,27.4992,27.393,27.393,23300.0
2007-02-20 13:20:00,30.94,31.01,30.89,30.96,28900.0,27.4018,27.4638,27.3575,27.4195,28900.0
2007-02-20 13:30:00,30.96,31.01,30.92,30.98,22600.0,27.4195,27.4638,27.3841,27.4373,22600.0
2007-02-20 13:40:00,30.99,31.0,30.92,30.93,29000.0,27.4461,27.455,27.3841,27.393,29000.0
2007-02-20 13:50:00,30.93,30.97,30.88,30.94,70300.0,27.393,27.4284,27.3487,27.4018,70300.0
2007-02-20 14:00:00,30.95,30.96,30.89,30.89,44600.0,27.4107,27.4195,27.3575,27.3575,44600.0
2007-02-20 14:10:00,30.89,30.95,30.89,30.9,85300.0,27.3575,27.4107,27.3575,27.3664,85300.0
2007-02-20 14:20:00,30.9,30.92,30.89,30.9,50400.0,27.3664,27.3841,27.3575,27.3664,50400.0
2007-02-20 14:30:00,30.9,30.93,30.89,30.93,36000.0,27.3664,27.393,27.3575,27.393,36000.0
2007-02-20 14:40:00,30.93,30.94,30.89,30.9,86600.0,27.393,27.4018,27.3575,27.3664,86600.0
2007-02-20 14:50:00,30.9,30.95,30.89,30.95,63800.0,27.3664,27.4107,27.3575,27.4107,63800.0
2007-02-20 15:00:00,30.94,31.01,30.92,31.0,81000.0,27.4018,27.4638,27.3841,27.455,81000.0
2007-02-20 15:10:00,31.01,31.01,30.94,30.94,63600.0,27.4638,27.4638,27.4018,27.4018,63600.0
2007-02-20 15:20:00,30.95,30.98,30.93,30.98,332500.0,27.4107,27.4373,27.393,27.4373,332500.0
2007-02-20 15:30:00,30.97,30.98,30.92,30.93,440400.0,27.4284,27.4373,27.3841,27.393,440400.0
2007-02-20 15:40:00,30.93,31.05,30.93,31.04,80100.0,27.393,27.4992,27.393,27.4904,80100.0
2007-02-20 15:50:00,31.05,31.06,31.0,31.06,125900.0,27.4992,27.5081,27.455,27.5081,125900.0
2007-02-21 09:30:00,31.05,31.26,30.93,31.22,91100.0,27.4992,27.6852,27.393,27.6498,91100.0
2007-02-21 09:40:00,31.23,31.32,31.13,31.32,69000.0,27.6587,27.7384,27.5701,27.7384,69000.0
2007-02-21 09:50:00,31.31,31.35,31.11,31.32,81100.0,27.7295,27.7649,27.5524,27.7384,81100.0
2007-02-21 10:00:00,31.31,31.58,31.27,31.52,123100.0,27.7295,27.9686,27.6941,27.9155,123100.0
2007-02-21 10:10:00,31.52,31.55,31.45,31.52,57300.0,27.9155,27.9421,27.8535,27.9155,57300.0
2007-02-21 10:20:00,31.53,31.54,31.46,31.48,126500.0,27.9244,27.9332,27.8624,27.8801,126500.0
2007-02-21 10:30:00,31.47,31.47,31.34,31.35,68600.0,27.8712,27.8712,27.7561,27.7649,68600.0
2007-02-21 10:40:00,31.36,31.46,31.34,31.4,41700.0,27.7738,27.8624,27.7561,27.8092,41700.0
2007-02-21 10:50:00,31.41,31.5,31.36,31.44,71200.0,27.8181,27.8978,27.7738,27.8447,71200.0
2007-02-21 11:00:00,31.44,31.46,31.42,31.43,87000.0,27.8447,27.8624,27.8269,27.8358,87000.0
2007-02-21 11:10:00,31.42,31.46,31.36,31.37,39800.0,27.8269,27.8624,27.7738,27.7827,39800.0
2007-02-21 11:20:00,31.36,31.38,31.15,31.19,113000.0,27.7738,27.7915,27.5878,27.6232,113000.0
2007-02-21 11:30:00,31.2,31.31,31.2,31.28,45200.0,27.6321,27.7295,27.6321,27.7029,45200.0
2007-02-21 11:40:00,31.28,31.32,31.16,31.17,64800.0,27.7029,27.7384,27.5967,27.6055,64800.0
2007-02-21 11:50:00,31.16,31.19,31.13,31.14,46800.0,27.5967,27.6232,27.5701,27.579,46800.0
2007-02-21 12:00:00,31.13,31.2,31.1,31.19,88600.0,27.5701,27.6321,27.5435,27.6232,88600.0
2007-02-21 12:10:00,31.19,31.28,31.19,31.24,54100.0,27.6232,27.7029,27.6232,27.6675,54100.0
2007-02-21 12:20:00,31.24,31.27,31.22,31.25,29300.0,27.6675,27.6941,27.6498,27.6764,29300.0
2007-02-21 12:30:00,31.26,31.26,31.21,31.23,55600.0,27.6852,27.6852,27.641,27.6587,55600.0
2007-02-21 12:40:00,31.22,31.24,31.18,31.23,24300.0,27.6498,27.6675,27.6144,27.6587,24300.0
2007-02-21 12:50:00,31.22,31.29,31.2,31.25,65700.0,27.6498,27.7118,27.6321,27.6764,65700.0
2007-02-21 13:00:00,31.23,31.28,31.23,31.25,20800.0,27.6587,27.7029,27.6587,27.6764,20800.0
2007-02-21 13:10:00,31.26,31.27,31.25,31.26,24300.0,27.6852,27.6941,27.6764,27.6852,24300.0
2007-02-21 13:20:00,31.26,31.28,31.23,31.28,42200.0,27.6852,27.7029,27.6587,27.7029,42200.0
2007-02-21 13:30:00,31.28,31.28,31.25,31.25,28000.0,27.7029,27.7029,27.6764,27.6764,28000.0
2007-02-21 13:40:00,31.25,31.29,31.23,31.26,69300.0,27.6764,27.7118,27.6587,27.6852,69300.0
2007-02-21 13:50:00,31.25,31.31,31.25,31.25,73000.0,27.6764,27.7295,27.6764,27.6764,73000.0
2007-02-21 14:00:00,31.25,31.25,31.15,31.23,102200.0,27.6764,27.6764,27.5878,27.6587,102200.0
2007-02-21 14:10:00,31.23,31.28,31.19,31.21,42500.0,27.6587,27.7029,27.6232,27.641,42500.0
2007-02-21 14:20:00,31.21,31.25,31.2,31.23,59200.0,27.641,27.6764,27.6321,27.6587,59200.0
2007-02-21 14:30:00,31.24,31.24,31.2,31.21,49700.0,27.6675,27.6675,27.6321,27.641,49700.0
2007-02-21 14:40:00,31.21,31.29,31.2,31.27,44700.0,27.641,27.7118,27.6321,27.6941,44700.0
2007-02-21 14:50:00,31.27,31.36,31.26,31.3,78400.0,27.6941,27.7738,27.6852,27.7207,78400.0
2007-02-21 15:00:00,31.3,31.3,31.24,31.25,66100.0,27.7207,27.7207,27.6675,27.6764,66100.0
2007-02-21 15:10:00,31.26,31.28,31.25,31.27,44200.0,27.6852,27.7029,27.6764,27.6941,44200.0
2007-02-21 15:20:00,31.27,31.28,31.19,31.2,58700.0,27.6941,27.7029,27.6232,27.6321,58700.0
2007-02-21 15:30:00,31.21,31.27,31.16,31.18,127500.0,27.641,27.6941,27.5967,27.6144,127500.0
2007-02-21 15:40:00,31.18,31.23,31.13,31.23,131100.0,27.6144,27.6587,27.5701,27.6587,131100.0
2007-02-21 15:50:00,31.23,31.28,31.21,31.25,68300.0,27.6587,27.7029,27.641,27.6764,68300.0
2007-02-22 09:30:00,31.23,31.5,31.12,31.45,260100.0,27.6587,27.8978,27.5612,27.8535,260100.0
2007-02-22 09:40:00,31.49,31.62,31.45,31.61,104600.0,27.8889,28.0041,27.8535,27.9952,104600.0
2007-02-22 09:50:00,31.61,31.82,31.6,31.78,117000.0,27.9952,28.1812,27.9864,28.1458,117000.0
2007-02-22 10:00:00,31.79,31.79,31.55,31.65,65700.0,28.1546,28.1546,27.9421,28.0306,65700.0
2007-02-22 10:10:00,31.62,31.7,31.54,31.62,72600.0,28.0041,28.0749,27.9332,28.0041,72600.0
2007-02-22 10:20:00,31.6,31.65,31.55,31.6,33800.0,27.9864,28.0306,27.9421,27.9864,33800.0
2007-02-22 10:30:00,31.6,31.65,31.48,31.51,45700.0,27.9864,28.0306,27.8801,27.9066,45700.0
2007-02-22 10:40:00,31.51,31.59,31.5,31.54,39000.0,27.9066,27.9775,27.8978,27.9332,39000.0
2007-02-22 10:50:00,31.54,31.6,31.51,31.6,39100.0,27.9332,27.9864,27.9066,27.9864,39100.0
2007-02-22 11:00:00,31.59,31.6,31.55,31.55,38900.0,27.9775,27.9864,27.9421,27.9421,38900.0
2007-02-22 11:10:00,31.55,31.56,31.35,31.35,46400.0,27.9421,27.9509,27.7649,27.7649,46400.0
2007-02-22 11:20:00,31.35,31.38,31.26,31.31,57900.0,27.7649,27.7915,27.6852,27.7295,57900.0
2007-02-22 11:30:00,31.31,31.31,31.19,31.22,58800.0,27.7295,27.7295,27.6232,27.6498,58800.0
2007-02-22 11:40:00,31.23,31.23,31.04,31.06,132700.0,27.6587,27.6587,27.4904,27.5081,132700.0
2007-02-22 11:50:00,31.05,31.17,31.05,31.13,64400.0,27.4992,27.6055,27.4992,27.5701,64400.0
2007-02-22 12:00:00,31.13,31.15,31.06,31.1,41300.0,27.5701,27.5878,27.5081,27.5435,41300.0
2007-02-22 12:10:00,31.1,31.11,30.98,31.04,61300.0,27.5435,27.5524,27.4373,27.4904,61300.0
2007-02-22 12:20:00,31.04,31.13,30.99,31.1,67500.0,27.4904,27.5701,27.4461,27.5435,67500.0
2007-02-22 12:30:00,31.11,31.21,31.11,31.16,44900.0,27.5524,27.641,27.5524,27.5967,44900.0
2007-02-22 12:40:00,31.16,31.18,31.09,31.1,21500.0,27.5967,27.6144,27.5347,27.5435,21500.0
2007-02-22 12:50:00,31.1,31.15,31.09,31.1,23900.0,27.5435,27.5878,27.5347,27.5435,23900.0
2007-02-22 13:00:00,31.09,31.1,31.04,31.07,40200.0,27.5347,27.5435,27.4904,27.517,40200.0
2007-02-22 13:10:00,31.07,31.19,31.07,31.15,76600.0,27.517,27.6232,27.517,27.5878,76600.0
2007-02-22 13:20:00,31.14,31.26,31.14,31.17,58300.0,27.579,27.6852,27.579,27.6055,58300.0
2007-02-22 13:30:00,31.2,31.2,31.11,31.15,79300.0,27.6321,27.6321,27.5524,27.5878,79300.0
2007-02-22 13:40:00,31.14,31.14,31.04,31.04,63700.0,27.579,27.579,27.4904,27.4904,63700.0
2007-02-22 13:50:00,31.04,31.09,31.03,31.08,29400.0,27.4904,27.5347,27.4815,27.5258,29400.0
2007-02-22 14:00:00,31.09,31.1,31.05,31.06,66400.0,27.5347,27.5435,27.4992,27.5081,66400.0
2007-02-22 14:10:00,31.06,31.12,31.05,31.09,40800.0,27.5081,27.5612,27.4992,27.5347,40800.0
2007-02-22 14:20:00,31.1,31.1,31.06,31.07,33900.0,27.5435,27.5435,27.5081,27.517,33900.0
2007-02-22 14:30:00,31.07,31.09,31.05,31.07,49900.0,27.517,27.5347,27.4992,27.517,49900.0
2007-02-22 14:40:00,31.08,31.09,30.95,30.95,150900.0,27.5258,27.5347,27.4107,27.4107,150900.0
2007-02-22 14:50:00,30.96,31.01,30.94,30.97,96700.0,27.4195,27.4638,27.4018,27.4284,96700.0
2007-02-22 15:00:00,30.98,31.02,30.97,30.98,75700.0,27.4373,27.4727,27.4284,27.4373,75700.0
2007-02-22 15:10:00,30.98,31.0,30.89,30.91,157000.0,27.4373,27.455,27.3575,27.3753,157000.0
2007-02-22 15:20:00,30.92,30.95,30.88,30.89,191700.0,27.3841,27.4107,27.3487,27.3575,191700.0
2007-02-22 15:30:00,30.9,31.0,30.84,30.91,229400.0,27.3664,27.455,27.3133,27.3753,229400.0
2007-02-22 15:40:00,30.9,30.9,30.79,30.82,378600.0,27.3664,27.3664,27.269,27.2956,378600.0
2007-02-22 15:50:00,30.82,30.88,30.8,30.87,441300.0,27.2956,27.3487,27.2778,27.3398,441300.0
2007-02-23 09:30:00,30.0,30.19,29.4,30.02,767700.0,26.5693,26.7376,26.0379,26.587,767700.0
2007-02-23 09:40:00,30.02,30.2,29.95,30.14,335400.0,26.587,26.7465,26.525,26.6933,335400.0
2007-02-23 09:50:00,30.14,30.75,30.1,30.7,628200.0,26.6933,27.2336,26.6579,27.1893,628200.0
2007-02-23 10:00:00,30.7,30.73,30.47,30.65,268500.0,27.1893,27.2158,26.9856,27.145,268500.0
2007-02-23 10:10:00,30.65,30.73,30.52,30.73,88500.0,27.145,27.2158,27.0299,27.2158,88500.0
2007-02-23 10:20:00,30.73,30.73,30.33,30.38,154000.0,27.2158,27.2158,26.8616,26.9059,154000.0
2007-02-23 10:30:00,30.39,30.63,30.39,30.58,122200.0,26.9147,27.1273,26.9147,27.083,122200.0
2007-02-23 10:40:00,30.57,30.69,30.44,30.62,98800.0,27.0741,27.1804,26.959,27.1184,98800.0
2007-02-23 10:50:00,30.63,30.7,30.5,30.58,106000.0,27.1273,27.1893,27.0121,27.083,106000.0
2007-02-23 11:00:00,30.58,30.58,30.48,30.58,96400.0,27.083,27.083,26.9944,27.083,96400.0
2007-02-23 11:10:00,30.58,30.65,30.53,30.62,108600.0,27.083,27.145,27.0387,27.1184,108600.0
2007-02-23 11:20:00,30.61,30.64,30.58,30.64,62000.0,27.1096,27.1361,27.083,27.1361,62000.0
2007-02-23 11:30:00,30.64,30.67,30.59,30.62,95700.0,27.1361,27.1627,27.0919,27.1184,95700.0
2007-02-23 11:40:00,30.61,30.67,30.61,30.63,79100.0,27.1096,27.1627,27.1096,27.1273,79100.0
2007-02-23 11:50:00,30.63,30.83,30.63,30.78,97600.0,27.1273,27.3044,27.1273,27.2601,97600.0
2007-02-23 12:00:00,30.78,30.79,30.7,30.72,104100.0,27.2601,27.269,27.1893,27.207,104100.0
2007-02-23 12:10:00,30.72,30.9,30.71,30.89,119800.0,27.207,27.3664,27.1981,27.3575,119800.0
2007-02-23 12:20:00,30.89,30.98,30.87,30.98,102300.0,27.3575,27.4373,27.3398,27.4373,102300.0
2007-02-23 12:30:00,30.98,31.03,30.92,31.0,82200.0,27.4373,27.4815,27.3841,27.455,82200.0
2007-02-23 12:40:00,31.01,31.04,30.89,30.98,101600.0,27.4638,27.4904,27.3575,27.4373,101600.0
2007-02-23 12:50:00,30.97,31.0,30.88,30.96,111600.0,27.4284,27.455,27.3487,27.4195,111600.0
2007-02-23 13:00:00,30.95,31.05,30.92,31.0,90100.0,27.4107,27.4992,27.3841,27.455,90100.0
2007-02-23 13:10:00,31.0,31.09,31.0,31.02,74800.0,27.455,27.5347,27.455,27.4727,74800.0
2007-02-23 13:20:00,31.02,31.18,31.02,31.18,67800.0,27.4727,27.6144,27.4727,27.6144,67800.0
2007-02-23 13:30:00,31.17,31.19,31.12,31.18,64400.0,27.6055,27.6232,27.5612,27.6144,64400.0
2007-02-23 13:40:00,31.18,31.25,31.17,31.22,73200.0,27.6144,27.6764,27.6055,27.6498,73200.0
2007-02-23 13:50:00,31.21,31.25,31.15,31.2,92400.0,27.641,27.6764,27.5878,27.6321,92400.0
2007-02-23 14:00:00,31.2,31.25,31.15,31.23,102700.0,27.6321,27.6764,27.5878,27.6587,102700.0
2007-02-23 14:10:00,31.23,31.28,31.11,31.26,153800.0,27.6587,27.7029,27.5524,27.6852,153800.0
2007-02-23 14:20:00,31.25,31.26,31.18,31.22,105100.0,27.6764,27.6852,27.6144,27.6498,105100.0
2007-02-23 14:30:00,31.23,31.37,31.22,31.31,109300.0,27.6587,27.7827,27.6498,27.7295,109300.0
2007-02-23 14:40:00,31.31,31.4,31.31,31.36,92400.0,27.7295,27.8092,27.7295,27.7738,92400.0
2007-02-23 14:50:00,31.34,31.39,31.31,31.32,67000.0,27.7561,27.8004,27.7295,27.7384,67000.0
2007-02-23 15:00:00,31.31,31.37,31.25,31.31,134100.0,27.7295,27.7827,27.6764,27.7295,134100.0
2007-02-23 15:10:00,31.32,31.4,31.31,31.38,92000.0,27.7384,27.8092,27.7295,27.7915,92000.0
2007-02-23 15:20:00,31.39,31.4,31.27,31.36,115100.0,27.8004,27.8092,27.6941,27.7738,115100.0
2007-02-23 15:30:00,31.36,31.38,31.31,31.33,117200.0,27.7738,27.7915,27.7295,27.7472,117200.0
2007-02-23 15:40:00,31.33,31.4,31.32,31.39,115300.0,27.7472,27.8092,27.7384,27.8004,115300.0
2007-02-23 15:50:00,31.4,31.4,31.27,31.27,261400.0,27.8092,27.8092,27.6941,27.6941,261400.0
2007-02-26 09:30:00,31.47,31.47,31.3,31.34,105400.0,27.8712,27.8712,27.7207,27.7561,105400.0
2007-02-26 09:40:00,31.33,31.38,31.25,31.26,66800.0,27.7472,27.7915,27.6764,27.6852,66800.0
2007-02-26 09:50:00,31.25,31.25,31.0,31.02,108700.0,27.6764,27.6764,27.455,27.4727,108700.0
2007-02-26 10:00:00,31.01,31.09,30.98,31.05,105100.0,27.4638,27.5347,27.4373,27.4992,105100.0
2007-02-26 10:10:00,31.05,31.1,31.03,31.04,63300.0,27.4992,27.5435,27.4815,27.4904,63300.0
2007-02-26 10:20:00,31.04,31.1,31.03,31.04,44200.0,27.4904,27.5435,27.4815,27.4904,44200.0
2007-02-26 10:30:00,31.04,31.06,30.99,31.02,42600.0,27.4904,27.5081,27.4461,27.4727,42600.0
2007-02-26 10:40:00,31.02,31.02,30.9,30.94,131700.0,27.4727,27.4727,27.3664,27.4018,131700.0
2007-02-26 10:50:00,30.95,31.0,30.92,31.0,44000.0,27.4107,27.455,27.3841,27.455,44000.0
2007-02-26 11:00:00,31.0,31.0,30.95,30.97,64100.0,27.455,27.455,27.4107,27.4284,64100.0
2007-02-26 11:10:00,30.97,31.0,30.93,30.96,49200.0,27.4284,27.455,27.393,27.4195,49200.0
2007-02-26 11:20:00,30.96,31.0,30.9,30.97,77600.0,27.4195,27.455,27.3664,27.4284,77600.0
2007-02-26 11:30:00,30.98,31.0,30.96,31.0,65000.0,27.4373,27.455,27.4195,27.455,65000.0
2007-02-26 11:40:00,31.0,31.01,30.93,30.99,68800.0,27.455,27.4638,27.393,27.4461,68800.0
2007-02-26 11:50:00,31.0,31.03,30.97,30.98,68400.0,27.455,27.4815,27.4284,27.4373,68400.0
2007-02-26 12:00:00,30.99,31.0,30.97,30.99,39700.0,27.4461,27.455,27.4284,27.4461,39700.0
2007-02-26 12:10:00,30.99,31.0,30.95,30.97,46500.0,27.4461,27.455,27.4107,27.4284,46500.0
2007-02-26 12:20:00,30.98,30.99,30.96,30.97,64800.0,27.4373,27.4461,27.4195,27.4284,64800.0
2007-02-26 12:30:00,30.98,30.98,30.89,30.97,151700.0,27.4373,27.4373,27.3575,27.4284,151700.0
2007-02-26 12:40:00,30.96,31.0,30.95,30.99,84400.0,27.4195,27.455,27.4107,27.4461,84400.0
2007-02-26 12:50:00,30.98,31.0,30.85,30.88,378700.0,27.4373,27.455,27.3221,27.3487,378700.0
2007-02-26 13:00:00,30.87,30.92,30.84,30.91,128000.0,27.3398,27.3841,27.3133,27.3753,128000.0
2007-02-26 13:10:00,30.91,30.94,30.84,30.86,143100.0,27.3753,27.4018,27.3133,27.331,143100.0
2007-02-26 13:20:00,30.85,30.89,30.82,30.88,116700.0,27.3221,27.3575,27.2956,27.3487,116700.0
2007-02-26 13:30:00,30.89,31.0,30.87,30.91,64600.0,27.3575,27.455,27.3398,27.3753,64600.0
2007-02-26 13:40:00,30.93,30.93,30.81,30.85,103800.0,27.393,27.393,27.2867,27.3221,103800.0
2007-02-26 13:50:00,30.85,30.86,30.81,30.82,94300.0,27.3221,27.331,27.2867,27.2956,94300.0
2007-02-26 14:00:00,30.82,30.88,30.79,30.84,92800.0,27.2956,27.3487,27.269,27.3133,92800.0
2007-02-26 14:10:00,30.84,30.95,30.81,30.95,79000.0,27.3133,27.4107,27.2867,27.4107,79000.0
2007-02-26 14:20:00,30.94,30.95,30.86,30.86,37500.0,27.4018,27.4107,27.331,27.331,37500.0
2007-02-26 14:30:00,30.87,31.0,30.87,31.0,78200.0,27.3398,27.455,27.3398,27.455,78200.0
2007-02-26 14:40:00,30.99,31.0,30.96,30.98,61000.0,27.4461,27.455,27.4195,27.4373,61000.0
2007-02-26 14:50:00,30.97,30.98,30.85,30.89,127900.0,27.4284,27.4373,27.3221,27.3575,127900.0
2007-02-26 15:00:00,30.89,30.93,30.86,30.87,123000.0,27.3575,27.393,27.331,27.3398,123000.0
2007-02-26 15:10:00,30.86,30.9,30.83,30.84,113500.0,27.331,27.3664,27.3044,27.3133,113500.0
2007-02-26 15:20:00,30.83,30.86,30.8,30.83,107700.0,27.3044,27.331,27.2778,27.3044,107700.0
2007-02-26 15:30:00,30.83,30.84,30.78,30.79,117900.0,27.3044,27.3133,27.2601,27.269,117900.0
2007-02-26 15:40:00,30.79,30.85,30.78,30.84,126100.0,27.269,27.3221,27.2601,27.3133,126100.0
2007-02-26 15:50:00,30.84,30.9,30.82,30.89,159300.0,27.3133,27.3664,27.2956,27.3575,159300.0
2007-02-27 09:30:00,30.75,30.9,30.51,30.65,200600.0,27.2336,27.3664,27.021,27.145,200600.0
2007-02-27 09:40:00,30.66,30.7,30.53,30.55,130300.0,27.1538,27.1893,27.0387,27.0564,130300.0
2007-02-27 09:50:00,30.55,30.56,30.44,30.49,107300.0,27.0564,27.0653,26.959,27.0033,107300.0
2007-02-27 10:00:00,30.49,30.53,30.36,30.4,138300.0,27.0033,27.0387,26.8882,26.9236,138300.0
2007-02-27 10:10:00,30.4,30.4,30.22,30.25,103000.0,26.9236,26.9236,26.7642,26.7907,103000.0
2007-02-27 10:20:00,30.24,30.3,30.22,30.3,114800.0,26.7819,26.835,26.7642,26.835,114800.0
2007-02-27 10:30:00,30.29,30.48,30.29,30.41,194500.0,26.8262,26.9944,26.8262,26.9324,194500.0
2007-02-27 10:40:00,30.41,30.54,30.39,30.43,127000.0,26.9324,27.0476,26.9147,26.9501,127000.0
2007-02-27 10:50:00,30.43,30.48,30.35,30.36,159500.0,26.9501,26.9944,26.8793,26.8882,159500.0
2007-02-27 11:00:00,30.36,30.36,30.3,30.32,44500.0,26.8882,26.8882,26.835,26.8527,44500.0
2007-02-27 11:10:00,30.32,30.34,30.28,30.31,62200.0,26.8527,26.8704,26.8173,26.8439,62200.0
2007-02-27 11:20:00,30.31,30.32,30.29,30.3,78500.0,26.8439,26.8527,26.8262,26.835,78500.0
2007-02-27 11:30:00,30.31,30.38,30.29,30.38,74500.0,26.8439,26.9059,26.8262,26.9059,74500.0
2007-02-27 11:40:00,30.38,30.4,30.34,30.35,82500.0,26.9059,26.9236,26.8704,26.8793,82500.0
2007-02-27 11:50:00,30.35,30.35,30.29,30.29,94500.0,26.8793,26.8793,26.8262,26.8262,94500.0
2007-02-27 12:00:00,30.29,30.3,30.19,30.2,156900.0,26.8262,26.835,26.7376,26.7465,156900.0
2007-02-27 12:10:00,30.2,30.2,30.13,30.15,137200.0,26.7465,26.7465,26.6845,26.7022,137200.0
2007-02-27 12:20:00,30.14,30.15,30.07,30.08,58600.0,26.6933,26.7022,26.6313,26.6402,58600.0
2007-02-27 12:30:00,30.08,30.12,30.07,30.07,146500.0,26.6402,26.6756,26.6313,26.6313,146500.0
2007-02-27 12:40:00,30.07,30.08,30.0,30.08,118100.0,26.6313,26.6402,26.5693,26.6402,118100.0
2007-02-27 12:50:00,30.07,30.13,30.04,30.05,82100.0,26.6313,26.6845,26.6047,26.6136,82100.0
2007-02-27 13:00:00,30.06,30.06,30.0,30.03,67700.0,26.6225,26.6225,26.5693,26.5959,67700.0
2007-02-27 13:10:00,30.03,30.04,29.95,29.98,154900.0,26.5959,26.6047,26.525,26.5516,154900.0
2007-02-27 13:20:00,29.99,30.01,29.93,29.94,84200.0,26.5605,26.5782,26.5073,26.5162,84200.0
2007-02-27 13:30:00,29.93,30.0,29.93,30.0,64500.0,26.5073,26.5693,26.5073,26.5693,64500.0
2007-02-27 13:40:00,30.0,30.01,29.89,29.93,90400.0,26.5693,26.5782,26.4719,26.5073,90400.0
2007-02-27 13:50:00,29.93,29.94,29.86,29.89,48200.0,26.5073,26.5162,26.4453,26.4719,48200.0
2007-02-27 14:00:00,29.89,29.9,29.75,29.76,128500.0,26.4719,26.4808,26.3479,26.3568,128500.0
2007-02-27 14:10:00,29.76,29.8,29.7,29.73,110000.0,26.3568,26.3922,26.3036,26.3302,110000.0
2007-02-27 14:20:00,29.74,29.79,29.57,29.59,146600.0,26.3391,26.3833,26.1885,26.2062,146600.0
2007-02-27 14:30:00,29.59,29.71,29.56,29.69,125400.0,26.2062,26.3125,26.1796,26.2948,125400.0
2007-02-27 14:40:00,29.69,29.7,29.57,29.58,115500.0,26.2948,26.3036,26.1885,26.1974,115500.0
2007-02-27 14:50:00,29.58,29.64,29.34,29.41,218300.0,26.1974,26.2505,25.9848,26.0468,218300.0
2007-02-27 15:00:00,29.41,29.49,29.19,29.45,214100.0,26.0468,26.1176,25.852,26.0822,214100.0
2007-02-27 15:10:00,29.44,29.65,29.35,29.37,132500.0,26.0734,26.2593,25.9937,26.0114,132500.0
2007-02-27 15:20:00,29.37,29.46,29.25,29.28,192600.0,26.0114,26.0911,25.9051,25.9317,192600.0
2007-02-27 15:30:00,29.29,29.64,29.27,29.6,125400.0,25.9405,26.2505,25.9228,26.2151,125400.0
2007-02-27 15:40:00,29.6,29.77,29.53,29.71,319000.0,26.2151,26.3656,26.1531,26.3125,319000.0
2007-02-27 15:50:00,29.71,29.71,29.48,29.48,340000.0,26.3125,26.3125,26.1088,26.1088,340000.0
2007-02-28 09:30:00,29.0,29.3,28.93,29.25,335200.0,25.6837,25.9494,25.6217,25.9051,335200.0
2007-02-28 09:40:00,29.25,29.29,29.11,29.22,183400.0,25.9051,25.9405,25.7811,25.8785,183400.0
2007-02-28 09:50:00,29.22,29.22,29.03,29.08,158000.0,25.8785,25.8785,25.7102,25.7545,158000.0
2007-02-28 10:00:00,29.08,29.25,28.97,29.13,147600.0,25.7545,25.9051,25.6571,25.7988,147600.0
2007-02-28 10:10:00,29.14,29.3,29.09,29.28,123000.0,25.8077,25.9494,25.7634,25.9317,123000.0
2007-02-28 10:20:00,29.27,29.36,29.19,29.33,118800.0,25.9228,26.0025,25.852,25.9759,118800.0
2007-02-28 10:30:00,29.33,29.47,29.28,29.42,91100.0,25.9759,26.0999,25.9317,26.0556,91100.0
2007-02-28 10:40:00,29.41,29.47,29.35,29.41,117200.0,26.0468,26.0999,25.9937,26.0468,117200.0
2007-02-28 10:50:00,29.42,29.51,29.35,29.5,131300.0,26.0556,26.1354,25.9937,26.1265,131300.0
2007-02-28 11:00:00,29.5,29.56,29.43,29.56,85300.0,26.1265,26.1796,26.0645,26.1796,85300.0
2007-02-28 11:10:00,29.57,29.62,29.49,29.49,68300.0,26.1885,26.2328,26.1176,26.1176,68300.0
2007-02-28 11:20:00,29.49,29.55,29.45,29.5,101500.0,26.1176,26.1708,26.0822,26.1265,101500.0
2007-02-28 11:30:00,29.5,29.55,29.42,29.5,114200.0,26.1265,26.1708,26.0556,26.1265,114200.0
2007-02-28 11:40:00,29.5,29.5,29.37,29.37,91900.0,26.1265,26.1265,26.0114,26.0114,91900.0
2007-02-28 11:50:00,29.37,29.44,29.35,29.39,105400.0,26.0114,26.0734,25.9937,26.0291,105400.0
2007-02-28 12:00:00,29.4,29.5,29.34,29.5,195500.0,26.0379,26.1265,25.9848,26.1265,195500.0
2007-02-28 12:10:00,29.49,29.55,29.43,29.47,54400.0,26.1176,26.1708,26.0645,26.0999,54400.0
2007-02-28 12:20:00,29.48,29.55,29.45,29.46,65400.0,26.1088,26.1708,26.0822,26.0911,65400.0
2007-02-28 12:30:00,29.47,29.51,29.45,29.49,34300.0,26.0999,26.1354,26.0822,26.1176,34300.0
2007-02-28 12:40:00,29.5,29.58,29.49,29.54,39400.0,26.1265,26.1974,26.1176,26.1619,39400.0
2007-02-28 12:50:00,29.55,29.55,29.46,29.51,78700.0,26.1708,26.1708,26.0911,26.1354,78700.0
2007-02-28 13:00:00,29.52,29.52,29.48,29.51,68500.0,26.1442,26.1442,26.1088,26.1354,68500.0
2007-02-28 13:10:00,29.5,29.5,29.43,29.48,50900.0,26.1265,26.1265,26.0645,26.1088,50900.0
2007-02-28 13:20:00,29.49,29.6,29.49,29.58,61800.0,26.1176,26.2151,26.1176,26.1974,61800.0
2007-02-28 13:30:00,29.58,29.6,29.5,29.5,65300.0,26.1974,26.2151,26.1265,26.1265,65300.0
2007-02-28 13:40:00,29.5,29.55,29.5,29.5,46500.0,26.1265,26.1708,26.1265,26.1265,46500.0
2007-02-28 13:50:00,29.5,29.56,29.49,29.54,60500.0,26.1265,26.1796,26.1176,26.1619,60500.0
2007-02-28 14:00:00,29.53,29.58,29.49,29.54,53300.0,26.1531,26.1974,26.1176,26.1619,53300.0
2007-02-28 14:10:00,29.54,29.56,29.46,29.48,74000.0,26.1619,26.1796,26.0911,26.1088,74000.0
2007-02-28 14:20:00,29.48,29.56,29.46,29.56,85300.0,26.1088,26.1796,26.0911,26.1796,85300.0
2007-02-28 14:30:00,29.55,29.57,29.5,29.51,80500.0,26.1708,26.1885,26.1265,26.1354,80500.0
2007-02-28 14:40:00,29.51,29.55,29.5,29.52,78600.0,26.1354,26.1708,26.1265,26.1442,78600.0
2007-02-28 14:50:00,29.51,29.53,29.46,29.48,106500.0,26.1354,26.1531,26.0911,26.1088,106500.0
2007-02-28 15:00:00,29.48,29.54,29.46,29.54,56800.0,26.1088,26.1619,26.0911,26.1619,56800.0
2007-02-28 15:10:00,29.54,29.71,29.54,29.67,84900.0,26.1619,26.3125,26.1619,26.2771,84900.0
2007-02-28 15:20:00,29.67,29.69,29.62,29.67,93400.0,26.2771,26.2948,26.2328,26.2771,93400.0
2007-02-28 15:30:00,29.67,29.69,29.63,29.67,187700.0,26.2771,26.2948,26.2416,26.2771,187700.0
2007-02-28 15:40:00,29.67,29.68,29.56,29.57,166200.0,26.2771,26.2859,26.1796,26.1885,166200.0
2007-02-28 15:50:00,29.57,29.6,29.51,29.51,182200.0,26.1885,26.2151,26.1354,26.1354,182200.0
2007-03-01 09:30:00,28.68,28.71,28.12,28.28,336800.0,25.4003,25.4268,24.9043,25.046,336800.0
2007-03-01 09:40:00,28.28,28.41,28.05,28.41,194700.0,25.046,25.1611,24.8423,25.1611,194700.0
2007-03-01 09:50:00,28.39,28.84,28.34,28.75,196200.0,25.1434,25.542,25.0992,25.4623,196200.0
2007-03-01 10:00:00,28.75,29.04,28.74,28.92,258200.0,25.4623,25.7191,25.4534,25.6128,258200.0
2007-03-01 10:10:00,28.92,29.14,28.72,29.14,182600.0,25.6128,25.8077,25.4357,25.8077,182600.0
2007-03-01 10:20:00,29.15,29.17,28.89,29.0,245400.0,25.8165,25.8342,25.5863,25.6837,245400.0
2007-03-01 10:30:00,29.0,29.0,28.8,28.92,98300.0,25.6837,25.6837,25.5065,25.6128,98300.0
2007-03-01 10:40:00,28.92,29.01,28.85,28.9,140100.0,25.6128,25.6925,25.5508,25.5951,140100.0
2007-03-01 10:50:00,28.89,29.09,28.89,29.06,143300.0,25.5863,25.7634,25.5863,25.7368,143300.0
2007-03-01 11:00:00,29.06,29.08,28.86,28.86,113600.0,25.7368,25.7545,25.5597,25.5597,113600.0
2007-03-01 11:10:00,28.86,29.05,28.79,29.05,165200.0,25.5597,25.728,25.4977,25.728,165200.0
2007-03-01 11:20:00,29.04,29.09,28.98,29.06,78700.0,25.7191,25.7634,25.666,25.7368,78700.0
2007-03-01 11:30:00,29.04,29.1,29.02,29.03,124200.0,25.7191,25.7722,25.7014,25.7102,124200.0
2007-03-01 11:40:00,29.03,29.05,28.98,29.02,71400.0,25.7102,25.728,25.666,25.7014,71400.0
2007-03-01 11:50:00,29.03,29.09,28.95,29.03,56900.0,25.7102,25.7634,25.6394,25.7102,56900.0
2007-03-01 12:00:00,29.03,29.11,28.97,28.99,82400.0,25.7102,25.7811,25.6571,25.6748,82400.0
2007-03-01 12:10:00,28.99,29.06,28.97,29.0,57100.0,25.6748,25.7368,25.6571,25.6837,57100.0
2007-03-01 12:20:00,29.0,29.05,28.96,29.02,56400.0,25.6837,25.728,25.6483,25.7014,56400.0
2007-03-01 12:30:00,29.02,29.09,29.0,29.04,40800.0,25.7014,25.7634,25.6837,25.7191,40800.0
2007-03-01 12:40:00,29.05,29.12,29.04,29.08,50000.0,25.728,25.79,25.7191,25.7545,50000.0
2007-03-01 12:50:00,29.07,29.13,29.05,29.09,51000.0,25.7457,25.7988,25.728,25.7634,51000.0
2007-03-01 13:00:00,29.09,29.12,29.07,29.09,50800.0,25.7634,25.79,25.7457,25.7634,50800.0
2007-03-01 13:10:00,29.09,29.1,29.04,29.04,33600.0,25.7634,25.7722,25.7191,25.7191,33600.0
2007-03-01 13:20:00,29.04,29.09,29.03,29.08,42500.0,25.7191,25.7634,25.7102,25.7545,42500.0
2007-03-01 13:30:00,29.08,29.09,28.96,29.06,39600.0,25.7545,25.7634,25.6483,25.7368,39600.0
2007-03-01 13:40:00,29.06,29.11,28.85,29.08,51100.0,25.7368,25.7811,25.5508,25.7545,51100.0
2007-03-01 13:50:00,29.08,29.12,28.84,29.11,85600.0,25.7545,25.79,25.542,25.7811,85600.0
2007-03-01 14:00:00,29.11,29.2,29.08,29.19,73200.0,25.7811,25.8608,25.7545,25.852,73200.0
2007-03-01 14:10:00,29.18,29.2,28.95,29.11,133000.0,25.8431,25.8608,25.6394,25.7811,133000.0
2007-03-01 14:20:00,29.12,29.2,28.87,29.07,125600.0,25.79,25.8608,25.5685,25.7457,125600.0
2007-03-01 14:30:00,29.07,29.16,29.05,29.15,331400.0,25.7457,25.8254,25.728,25.8165,331400.0
2007-03-01 14:40:00,29.15,29.15,29.07,29.12,80500.0,25.8165,25.8165,25.7457,25.79,80500.0
2007-03-01 14:50:00,29.12,29.28,29.1,29.24,162700.0,25.79,25.9317,25.7722,25.8962,162700.0
2007-03-01 15:00:00,29.23,29.26,29.12,29.21,112100.0,25.8874,25.9139,25.79,25.8697,112100.0
2007-03-01 15:10:00,29.21,29.27,28.99,29.19,126100.0,25.8697,25.9228,25.6748,25.852,126100.0
2007-03-01 15:20:00,29.19,29.2,28.81,29.1,158000.0,25.852,25.8608,25.5154,25.7722,158000.0
2007-03-01 15:30:00,29.11,29.18,28.94,29.12,150500.0,25.7811,25.8431,25.6305,25.79,150500.0
2007-03-01 15:40:00,29.12,29.12,28.85,29.05,128100.0,25.79,25.79,25.5508,25.728,128100.0
2007-03-01 15:50:00,29.04,29.1,29.0,29.06,229300.0,25.7191,25.7722,25.6837,25.7368,229300.0
2007-03-02 09:30:00,29.33,29.83,29.05,29.29,327600.0,25.9759,26.4188,25.728,25.9405,327600.0
2007-03-02 09:40:00,29.3,29.42,29.2,29.29,180300.0,25.9494,26.0556,25.8608,25.9405,180300.0
2007-03-02 09:50:00,29.29,29.29,29.12,29.24,109200.0,25.9405,25.9405,25.79,25.8962,109200.0
2007-03-02 10:00:00,29.24,29.41,29.11,29.3,117300.0,25.8962,26.0468,25.7811,25.9494,117300.0
2007-03-02 10:10:00,29.3,29.43,29.3,29.3,121500.0,25.9494,26.0645,25.9494,25.9494,121500.0
2007-03-02 10:20:00,29.29,29.36,29.23,29.28,67800.0,25.9405,26.0025,25.8874,25.9317,67800.0
2007-03-02 10:30:00,29.29,29.3,29.2,29.2,86900.0,25.9405,25.9494,25.8608,25.8608,86900.0
2007-03-02 10:40:00,29.2,29.27,29.18,29.24,218000.0,25.8608,25.9228,25.8431,25.8962,218000.0
2007-03-02 10:50:00,29.26,29.28,29.22,29.25,103600.0,25.9139,25.9317,25.8785,25.9051,103600.0
2007-03-02 11:00:00,29.26,29.26,29.2,29.21,91000.0,25.9139,25.9139,25.8608,25.8697,91000.0
2007-03-02 11:10:00,29.21,29.27,29.2,29.26,132800.0,25.8697,25.9228,25.8608,25.9139,132800.0
2007-03-02 11:20:00,29.26,29.29,29.21,29.23,95400.0,25.9139,25.9405,25.8697,25.8874,95400.0
2007-03-02 11:30:00,29.22,29.23,29.16,29.16,118900.0,25.8785,25.8874,25.8254,25.8254,118900.0
2007-03-02 11:40:00,29.17,29.27,29.16,29.24,75500.0,25.8342,25.9228,25.8254,25.8962,75500.0
2007-03-02 11:50:00,29.24,29.24,29.19,29.23,71700.0,25.8962,25.8962,25.852,25.8874,71700.0
2007-03-02 12:00:00,29.24,29.29,29.23,29.28,72000.0,25.8962,25.9405,25.8874,25.9317,72000.0
2007-03-02 12:10:00,29.28,29.28,29.2,29.2,87300.0,25.9317,25.9317,25.8608,25.8608,87300.0
2007-03-02 12:20:00,29.2,29.25,29.11,29.11,70800.0,25.8608,25.9051,25.7811,25.7811,70800.0
2007-03-02 12:30:00,29.12,29.22,29.09,29.22,155800.0,25.79,25.8785,25.7634,25.8785,155800.0
2007-03-02 12:40:00,29.23,29.24,29.17,29.2,96100.0,25.8874,25.8962,25.8342,25.8608,96100.0
2007-03-02 12:50:00,29.21,29.29,29.17,29.22,127600.0,25.8697,25.9405,25.8342,25.8785,127600.0
2007-03-02 13:00:00,29.21,29.28,29.21,29.25,67000.0,25.8697,25.9317,25.8697,25.9051,67000.0
2007-03-02 13:10:00,29.26,29.3,29.18,29.27,114900.0,25.9139,25.9494,25.8431,25.9228,114900.0
2007-03-02 13:20:00,29.27,29.3,29.14,29.22,132300.0,25.9228,25.9494,25.8077,25.8785,132300.0
2007-03-02 13:30:00,29.22,29.25,29.13,29.21,125900.0,25.8785,25.9051,25.7988,25.8697,125900.0
2007-03-02 13:40:00,29.21,29.26,29.16,29.26,93100.0,25.8697,25.9139,25.8254,25.9139,93100.0
2007-03-02 13:50:00,29.26,29.27,29.18,29.23,79700.0,25.9139,25.9228,25.8431,25.8874,79700.0
2007-03-02 14:00:00,29.24,29.25,29.18,29.23,76700.0,25.8962,25.9051,25.8431,25.8874,76700.0
2007-03-02 14:10:00,29.22,29.24,29.18,29.23,94100.0,25.8785,25.8962,25.8431,25.8874,94100.0
2007-03-02 14:20:00,29.23,29.26,29.18,29.23,82200.0,25.8874,25.9139,25.8431,25.8874,82200.0
2007-03-02 14:30:00,29.24,29.32,29.22,29.32,85400.0,25.8962,25.9671,25.8785,25.9671,85400.0
2007-03-02 14:40:00,29.32,29.42,29.31,29.39,109100.0,25.9671,26.0556,25.9582,26.0291,109100.0
2007-03-02 14:50:00,29.38,29.39,29.27,29.32,104700.0,26.0202,26.0291,25.9228,25.9671,104700.0
2007-03-02 15:00:00,29.32,29.38,29.28,29.33,128300.0,25.9671,26.0202,25.9317,25.9759,128300.0
2007-03-02 15:10:00,29.33,29.39,29.31,29.34,81500.0,25.9759,26.0291,25.9582,25.9848,81500.0
2007-03-02 15:20:00,29.34,29.36,29.3,29.34,88100.0,25.9848,26.0025,25.9494,25.9848,88100.0
2007-03-02 15:30:00,29.34,29.35,29.25,29.32,83400.0,25.9848,25.9937,25.9051,25.9671,83400.0
2007-03-02 15:40:00,29.32,29.36,29.25,29.25,212700.0,25.9671,26.0025,25.9051,25.9051,212700.0
2007-03-02 15:50:00,29.25,29.25,29.12,29.12,262900.0,25.9051,25.9051,25.79,25.79,262900.0
2007-03-05 09:30:00,29.0,29.09,28.75,29.01,178000.0,25.6837,25.7634,25.4623,25.6925,178000.0
2007-03-05 09:40:00,29.02,29.02,28.78,28.95,195600.0,25.7014,25.7014,25.4888,25.6394,195600.0
2007-03-05 09:50:00,28.95,28.99,28.9,28.94,135300.0,25.6394,25.6748,25.5951,25.6305,135300.0
2007-03-05 10:00:00,28.95,28.96,28.83,28.96,137900.0,25.6394,25.6483,25.5331,25.6483,137900.0
2007-03-05 10:10:00,28.97,29.2,28.96,29.0,143900.0,25.6571,25.8608,25.6483,25.6837,143900.0
2007-03-05 10:20:00,29.0,29.03,28.97,29.01,118000.0,25.6837,25.7102,25.6571,25.6925,118000.0
2007-03-05 10:30:00,29.01,29.01,28.91,28.93,102700.0,25.6925,25.6925,25.604,25.6217,102700.0
2007-03-05 10:40:00,28.93,29.0,28.91,28.92,62000.0,25.6217,25.6837,25.604,25.6128,62000.0
2007-03-05 10:50:00,28.92,28.95,28.91,28.92,74800.0,25.6128,25.6394,25.604,25.6128,74800.0
2007-03-05 11:00:00,28.92,29.02,28.91,29.02,81100.0,25.6128,25.7014,25.604,25.7014,81100.0
2007-03-05 11:10:00,29.01,29.02,28.94,28.97,50300.0,25.6925,25.7014,25.6305,25.6571,50300.0
2007-03-05 11:20:00,28.98,28.99,28.92,28.94,67200.0,25.666,25.6748,25.6128,25.6305,67200.0
2007-03-05 11:30:00,28.93,28.96,28.9,28.92,60700.0,25.6217,25.6483,25.5951,25.6128,60700.0
2007-03-05 11:40:00,28.92,28.93,28.84,28.88,133200.0,25.6128,25.6217,25.542,25.5774,133200.0
2007-03-05 11:50:00,28.88,28.89,28.79,28.8,90500.0,25.5774,25.5863,25.4977,25.5065,90500.0
2007-03-05 12:00:00,28.81,28.82,28.77,28.81,48700.0,25.5154,25.5243,25.48,25.5154,48700.0
2007-03-05 12:10:00,28.81,28.84,28.78,28.8,65300.0,25.5154,25.542,25.4888,25.5065,65300.0
2007-03-05 12:20:00,28.79,28.86,28.79,28.83,47800.0,25.4977,25.5597,25.4977,25.5331,47800.0
2007-03-05 12:30:00,28.84,28.85,28.73,28.73,75400.0,25.542,25.5508,25.4446,25.4446,75400.0
2007-03-05 12:40:00,28.74,28.83,28.73,28.77,81500.0,25.4534,25.5331,25.4446,25.48,81500.0
2007-03-05 12:50:00,28.76,28.77,28.72,28.74,64700.0,25.4711,25.48,25.4357,25.4534,64700.0
2007-03-05 13:00:00,28.73,28.75,28.71,28.72,58100.0,25.4446,25.4623,25.4268,25.4357,58100.0
2007-03-05 13:10:00,28.73,28.75,28.7,28.73,63200.0,25.4446,25.4623,25.418,25.4446,63200.0
2007-03-05 13:20:00,28.73,28.77,28.72,28.76,39600.0,25.4446,25.48,25.4357,25.4711,39600.0
2007-03-05 13:30:00,28.76,28.78,28.72,28.76,70200.0,25.4711,25.4888,25.4357,25.4711,70200.0
2007-03-05 13:40:00,28.76,28.85,28.75,28.85,74900.0,25.4711,25.5508,25.4623,25.5508,74900.0
2007-03-05 13:50:00,28.85,28.93,28.8,28.91,59600.0,25.5508,25.6217,25.5065,25.604,59600.0
2007-03-05 14:00:00,28.92,28.98,28.84,28.89,95600.0,25.6128,25.666,25.542,25.5863,95600.0
2007-03-05 14:10:00,28.9,28.9,28.8,28.82,82000.0,25.5951,25.5951,25.5065,25.5243,82000.0
2007-03-05 14:20:00,28.82,28.85,28.81,28.85,49700.0,25.5243,25.5508,25.5154,25.5508,49700.0
2007-03-05 14:30:00,28.85,28.85,28.79,28.8,53900.0,25.5508,25.5508,25.4977,25.5065,53900.0
2007-03-05 14:40:00,28.8,28.84,28.78,28.84,58200.0,25.5065,25.542,25.4888,25.542,58200.0
2007-03-05 14:50:00,28.83,28.84,28.76,28.79,66100.0,25.5331,25.542,25.4711,25.4977,66100.0
2007-03-05 15:00:00,28.79,28.8,28.68,28.68,95300.0,25.4977,25.5065,25.4003,25.4003,95300.0
2007-03-05 15:10:00,28.68,28.73,28.65,28.72,91800.0,25.4003,25.4446,25.3737,25.4357,91800.0
2007-03-05 15:20:00,28.72,28.84,28.72,28.83,71900.0,25.4357,25.542,25.4357,25.5331,71900.0
2007-03-05 15:30:00,28.84,28.84,28.74,28.74,83200.0,25.542,25.542,25.4534,25.4534,83200.0
2007-03-05 15:40:00,28.75,28.75,28.66,28.67,111500.0,25.4623,25.4623,25.3826,25.3914,111500.0
2007-03-05 15:50:00,28.66,28.67,28.54,28.56,214700.0,25.3826,25.3914,25.2763,25.294,214700.0
2007-03-06 09:30:00,28.53,28.54,28.22,28.4,243900.0,25.2674,25.2763,24.9929,25.1523,243900.0
2007-03-06 09:40:00,28.41,28.62,28.41,28.45,168300.0,25.1611,25.3471,25.1611,25.1966,168300.0
2007-03-06 09:50:00,28.46,28.59,28.39,28.51,99700.0,25.2054,25.3206,25.1434,25.2497,99700.0
2007-03-06 10:00:00,28.51,28.55,28.39,28.42,118800.0,25.2497,25.2851,25.1434,25.17,118800.0
2007-03-06 10:10:00,28.42,28.49,28.37,28.4,121200.0,25.17,25.232,25.1257,25.1523,121200.0
2007-03-06 10:20:00,28.4,28.47,28.38,28.47,75100.0,25.1523,25.2143,25.1346,25.2143,75100.0
2007-03-06 10:30:00,28.45,28.47,28.43,28.45,81500.0,25.1966,25.2143,25.1789,25.1966,81500.0
2007-03-06 10:40:00,28.45,28.45,28.39,28.39,56700.0,25.1966,25.1966,25.1434,25.1434,56700.0
2007-03-06 10:50:00,28.39,28.46,28.35,28.39,76200.0,25.1434,25.2054,25.108,25.1434,76200.0
2007-03-06 11:00:00,28.39,28.41,28.36,28.39,81400.0,25.1434,25.1611,25.1169,25.1434,81400.0
2007-03-06 11:10:00,28.4,28.4,28.39,28.39,64600.0,25.1523,25.1523,25.1434,25.1434,64600.0
2007-03-06 11:20:00,28.39,28.43,28.38,28.42,87300.0,25.1434,25.1789,25.1346,25.17,87300.0
2007-03-06 11:30:00,28.43,28.48,28.41,28.46,64000.0,25.1789,25.2231,25.1611,25.2054,64000.0
2007-03-06 11:40:00,28.45,28.48,28.44,28.46,97800.0,25.1966,25.2231,25.1877,25.2054,97800.0
2007-03-06 11:50:00,28.46,28.49,28.42,28.47,78300.0,25.2054,25.232,25.17,25.2143,78300.0
2007-03-06 12:00:00,28.48,28.5,28.39,28.48,110600.0,25.2231,25.2409,25.1434,25.2231,110600.0
2007-03-06 12:10:00,28.47,28.5,28.44,28.5,74400.0,25.2143,25.2409,25.1877,25.2409,74400.0
2007-03-06 12:20:00,28.5,28.5,28.47,28.49,66500.0,25.2409,25.2409,25.2143,25.232,66500.0
2007-03-06 12:30:00,28.49,28.5,28.47,28.47,57500.0,25.232,25.2409,25.2143,25.2143,57500.0
2007-03-06 12:40:00,28.48,28.55,28.47,28.54,38200.0,25.2231,25.2851,25.2143,25.2763,38200.0
2007-03-06 12:50:00,28.54,28.57,28.52,28.57,43000.0,25.2763,25.3029,25.2586,25.3029,43000.0
2007-03-06 13:00:00,28.57,28.57,28.5,28.56,62300.0,25.3029,25.3029,25.2409,25.294,62300.0
2007-03-06 13:10:00,28.55,28.6,28.52,28.59,66100.0,25.2851,25.3294,25.2586,25.3206,66100.0
2007-03-06 13:20:00,28.58,28.68,28.57,28.67,78000.0,25.3117,25.4003,25.3029,25.3914,78000.0
2007-03-06 13:30:00,28.68,28.77,28.67,28.76,188200.0,25.4003,25.48,25.3914,25.4711,188200.0
2007-03-06 13:40:00,28.76,28.84,28.75,28.82,107600.0,25.4711,25.542,25.4623,25.5243,107600.0
2007-03-06 13:50:00,28.83,28.87,28.82,28.84,112300.0,25.5331,25.5685,25.5243,25.542,112300.0
2007-03-06 14:00:00,28.85,28.9,28.82,28.83,151400.0,25.5508,25.5951,25.5243,25.5331,151400.0
2007-03-06 14:10:00,28.83,28.85,28.81,28.81,140800.0,25.5331,25.5508,25.5154,25.5154,140800.0
2007-03-06 14:20:00,28.81,28.84,28.78,28.83,181100.0,25.5154,25.542,25.4888,25.5331,181100.0
2007-03-06 14:30:00,28.83,28.85,28.77,28.78,129200.0,25.5331,25.5508,25.48,25.4888,129200.0
2007-03-06 14:40:00,28.78,28.83,28.78,28.82,97200.0,25.4888,25.5331,25.4888,25.5243,97200.0
2007-03-06 14:50:00,28.81,28.84,28.79,28.83,167200.0,25.5154,25.542,25.4977,25.5331,167200.0
2007-03-06 15:00:00,28.83,28.88,28.82,28.88,124000.0,25.5331,25.5774,25.5243,25.5774,124000.0
2007-03-06 15:10:00,28.89,28.91,28.84,28.85,157500.0,25.5863,25.604,25.542,25.5508,157500.0
2007-03-06 15:20:00,28.85,28.85,28.76,28.77,149100.0,25.5508,25.5508,25.4711,25.48,149100.0
2007-03-06 15:30:00,28.77,28.77,28.71,28.72,205300.0,25.48,25.48,25.4268,25.4357,205300.0
2007-03-06 15:40:00,28.71,28.74,28.68,28.71,244000.0,25.4268,25.4534,25.4003,25.4268,244000.0
2007-03-06 15:50:00,28.71,28.71,28.68,28.69,265400.0,25.4268,25.4268,25.4003,25.4091,265400.0
2007-03-07 09:30:00,28.72,28.72,28.5,28.66,121500.0,25.4357,25.4357,25.2409,25.3826,121500.0
2007-03-07 09:40:00,28.66,28.7,28.57,28.63,100600.0,25.3826,25.418,25.3029,25.356,100600.0
2007-03-07 09:50:00,28.63,28.63,28.42,28.42,157500.0,25.356,25.356,25.17,25.17,157500.0
2007-03-07 10:00:00,28.42,28.43,28.36,28.4,119400.0,25.17,25.1789,25.1169,25.1523,119400.0
2007-03-07 10:10:00,28.41,28.41,28.29,28.34,121600.0,25.1611,25.1611,25.0549,25.0992,121600.0
2007-03-07 10:20:00,28.34,28.49,28.32,28.44,84800.0,25.0992,25.232,25.0814,25.1877,84800.0
2007-03-07 10:30:00,28.44,28.49,28.39,28.48,87700.0,25.1877,25.232,25.1434,25.2231,87700.0
2007-03-07 10:40:00,28.48,28.48,28.36,28.37,71200.0,25.2231,25.2231,25.1169,25.1257,71200.0
2007-03-07 10:50:00,28.36,28.4,28.33,28.34,69700.0,25.1169,25.1523,25.0903,25.0992,69700.0
2007-03-07 11:00:00,28.34,28.35,28.25,28.29,126200.0,25.0992,25.108,25.0194,25.0549,126200.0
2007-03-07 11:10:00,28.28,28.32,28.22,28.29,112400.0,25.046,25.0814,24.9929,25.0549,112400.0
2007-03-07 11:20:00,28.29,28.3,28.25,28.27,93900.0,25.0549,25.0637,25.0194,25.0372,93900.0
2007-03-07 11:30:00,28.27,28.27,28.23,28.24,62100.0,25.0372,25.0372,25.0017,25.0106,62100.0
2007-03-07 11:40:00,28.24,28.28,28.24,28.25,93600.0,25.0106,25.046,25.0106,25.0194,93600.0
2007-03-07 11:50:00,28.26,28.33,28.26,28.32,77300.0,25.0283,25.0903,25.0283,25.0814,77300.0
2007-03-07 12:00:00,28.32,28.38,28.29,28.37,86000.0,25.0814,25.1346,25.0549,25.1257,86000.0
2007-03-07 12:10:00,28.37,28.38,28.29,28.38,44900.0,25.1257,25.1346,25.0549,25.1346,44900.0
2007-03-07 12:20:00,28.38,28.4,28.34,28.39,34100.0,25.1346,25.1523,25.0992,25.1434,34100.0
2007-03-07 12:30:00,28.39,28.41,28.23,28.32,180600.0,25.1434,25.1611,25.0017,25.0814,180600.0
2007-03-07 12:40:00,28.33,28.47,28.33,28.37,71300.0,25.0903,25.2143,25.0903,25.1257,71300.0
2007-03-07 12:50:00,28.36,28.37,28.35,28.35,42300.0,25.1169,25.1257,25.108,25.108,42300.0
2007-03-07 13:00:00,28.35,28.35,28.27,28.3,82400.0,25.108,25.108,25.0372,25.0637,82400.0
2007-03-07 13:10:00,28.29,28.41,28.28,28.3,55300.0,25.0549,25.1611,25.046,25.0637,55300.0
2007-03-07 13:20:00,28.31,28.32,28.26,28.26,68600.0,25.0726,25.0814,25.0283,25.0283,68600.0
2007-03-07 13:30:00,28.26,28.31,28.25,28.28,157100.0,25.0283,25.0726,25.0194,25.046,157100.0
2007-03-07 13:40:00,28.29,28.36,28.26,28.32,93000.0,25.0549,25.1169,25.0283,25.0814,93000.0
2007-03-07 13:50:00,28.33,28.34,28.29,28.33,72800.0,25.0903,25.0992,25.0549,25.0903,72800.0
2007-03-07 14:00:00,28.33,28.37,28.29,28.35,202000.0,25.0903,25.1257,25.0549,25.108,202000.0
2007-03-07 14:10:00,28.36,28.41,28.33,28.41,139400.0,25.1169,25.1611,25.0903,25.1611,139400.0
2007-03-07 14:20:00,28.4,28.44,28.37,28.41,91200.0,25.1523,25.1877,25.1257,25.1611,91200.0
2007-03-07 14:30:00,28.42,28.42,28.37,28.38,130300.0,25.17,25.17,25.1257,25.1346,130300.0
2007-03-07 14:40:00,28.37,28.45,28.35,28.41,137000.0,25.1257,25.1966,25.108,25.1611,137000.0
2007-03-07 14:50:00,28.42,28.44,28.39,28.39,129200.0,25.17,25.1877,25.1434,25.1434,129200.0
2007-03-07 15:00:00,28.4,28.51,28.39,28.5,129400.0,25.1523,25.2497,25.1434,25.2409,129400.0
2007-03-07 15:10:00,28.5,28.51,28.46,28.48,124000.0,25.2409,25.2497,25.2054,25.2231,124000.0
2007-03-07 15:20:00,28.48,28.49,28.42,28.42,116100.0,25.2231,25.232,25.17,25.17,116100.0
2007-03-07 15:30:00,28.42,28.43,28.34,28.34,141500.0,25.17,25.1789,25.0992,25.0992,141500.0
2007-03-07 15:40:00,28.35,28.4,28.28,28.3,273900.0,25.108,25.1523,25.046,25.0637,273900.0
2007-03-07 15:50:00,28.3,28.3,28.19,28.21,488400.0,25.0637,25.0637,24.9663,24.984,488400.0
2007-03-08 09:30:00,28.27,28.37,28.07,28.19,179600.0,25.0372,25.1257,24.86,24.9663,179600.0
2007-03-08 09:40:00,28.19,28.3,28.18,28.18,138300.0,24.9663,25.0637,24.9575,24.9575,138300.0
2007-03-08 09:50:00,28.19,28.2,28.05,28.09,146200.0,24.9663,24.9752,24.8423,24.8777,146200.0
2007-03-08 10:00:00,28.1,28.1,28.06,28.08,76700.0,24.8866,24.8866,24.8512,24.8689,76700.0
2007-03-08 10:10:00,28.09,28.09,27.98,28.01,226300.0,24.8777,24.8777,24.7803,24.8069,226300.0
2007-03-08 10:20:00,28.01,28.03,27.91,28.0,146200.0,24.8069,24.8246,24.7183,24.798,146200.0
2007-03-08 10:30:00,28.0,28.0,27.96,28.0,108600.0,24.798,24.798,24.7626,24.798,108600.0
2007-03-08 10:40:00,28.0,28.02,27.97,28.0,106200.0,24.798,24.8157,24.7715,24.798,106200.0
2007-03-08 10:50:00,28.0,28.0,27.97,28.0,97700.0,24.798,24.798,24.7715,24.798,97700.0
2007-03-08 11:00:00,28.0,28.01,27.99,28.01,76200.0,24.798,24.8069,24.7892,24.8069,76200.0
2007-03-08 11:10:00,28.01,28.06,27.99,28.06,93500.0,24.8069,24.8512,24.7892,24.8512,93500.0
2007-03-08 11:20:00,28.05,28.08,28.04,28.06,79800.0,24.8423,24.8689,24.8335,24.8512,79800.0
2007-03-08 11:30:00,28.06,28.08,28.06,28.08,55400.0,24.8512,24.8689,24.8512,24.8689,55400.0
2007-03-08 11:40:00,28.07,28.15,28.07,28.12,73800.0,24.86,24.9309,24.86,24.9043,73800.0
2007-03-08 11:50:00,28.13,28.13,28.04,28.08,98800.0,24.9132,24.9132,24.8335,24.8689,98800.0
2007-03-08 12:00:00,28.08,28.08,28.02,28.03,72500.0,24.8689,24.8689,24.8157,24.8246,72500.0
2007-03-08 12:10:00,28.03,28.1,28.02,28.1,48600.0,24.8246,24.8866,24.8157,24.8866,48600.0
2007-03-08 12:20:00,28.1,28.12,28.09,28.09,34800.0,24.8866,24.9043,24.8777,24.8777,34800.0
2007-03-08 12:30:00,28.09,28.16,28.09,28.11,56200.0,24.8777,24.9397,24.8777,24.8955,56200.0
2007-03-08 12:40:00,28.11,28.12,28.09,28.09,24200.0,24.8955,24.9043,24.8777,24.8777,24200.0
2007-03-08 12:50:00,28.09,28.14,28.09,28.13,40400.0,24.8777,24.922,24.8777,24.9132,40400.0
2007-03-08 13:00:00,28.14,28.17,28.12,28.16,54800.0,24.922,24.9486,24.9043,24.9397,54800.0
2007-03-08 13:10:00,28.17,28.24,28.17,28.24,91400.0,24.9486,25.0106,24.9486,25.0106,91400.0
2007-03-08 13:20:00,28.23,28.27,28.21,28.21,116300.0,25.0017,25.0372,24.984,24.984,116300.0
2007-03-08 13:30:00,28.21,28.21,28.17,28.17,28400.0,24.984,24.984,24.9486,24.9486,28400.0
2007-03-08 13:40:00,28.17,28.2,28.17,28.19,102200.0,24.9486,24.9752,24.9486,24.9663,102200.0
2007-03-08 13:50:00,28.2,28.2,28.17,28.17,54800.0,24.9752,24.9752,24.9486,24.9486,54800.0
2007-03-08 14:00:00,28.17,28.18,28.13,28.16,78700.0,24.9486,24.9575,24.9132,24.9397,78700.0
2007-03-08 14:10:00,28.16,28.17,28.14,28.15,65800.0,24.9397,24.9486,24.922,24.9309,65800.0
2007-03-08 14:20:00,28.15,28.15,28.12,28.12,82800.0,24.9309,24.9309,24.9043,24.9043,82800.0
2007-03-08 14:30:00,28.12,28.13,27.95,28.02,114400.0,24.9043,24.9132,24.7538,24.8157,114400.0
2007-03-08 14:40:00,28.02,28.05,28.0,28.05,115200.0,24.8157,24.8423,24.798,24.8423,115200.0
2007-03-08 14:50:00,28.05,28.06,28.0,28.05,131300.0,24.8423,24.8512,24.798,24.8423,131300.0
2007-03-08 15:00:00,28.05,28.07,28.03,28.05,113300.0,24.8423,24.86,24.8246,24.8423,113300.0
2007-03-08 15:10:00,28.06,28.07,28.04,28.05,110400.0,24.8512,24.86,24.8335,24.8423,110400.0
2007-03-08 15:20:00,28.05,28.07,28.04,28.07,95800.0,24.8423,24.86,24.8335,24.86,95800.0
2007-03-08 15:30:00,28.07,28.07,28.01,28.02,182900.0,24.86,24.86,24.8069,24.8157,182900.0
2007-03-08 15:40:00,28.02,28.03,27.99,27.99,142600.0,24.8157,24.8246,24.7892,24.7892,142600.0
2007-03-08 15:50:00,28.0,28.01,27.92,27.97,226000.0,24.798,24.8069,24.7272,24.7715,226000.0
2007-03-09 09:30:00,28.57,28.68,28.22,28.27,224600.0,25.3029,25.4003,24.9929,25.0372,224600.0
2007-03-09 09:40:00,28.27,28.3,28.2,28.3,177300.0,25.0372,25.0637,24.9752,25.0637,177300.0
2007-03-09 09:50:00,28.3,28.31,28.2,28.25,244800.0,25.0637,25.0726,24.9752,25.0194,244800.0
2007-03-09 10:00:00,28.25,28.27,28.15,28.21,144800.0,25.0194,25.0372,24.9309,24.984,144800.0
2007-03-09 10:10:00,28.21,28.26,28.2,28.23,131500.0,24.984,25.0283,24.9752,25.0017,131500.0
2007-03-09 10:20:00,28.23,28.26,28.22,28.25,104200.0,25.0017,25.0283,24.9929,25.0194,104200.0
2007-03-09 10:30:00,28.25,28.26,28.21,28.25,114000.0,25.0194,25.0283,24.984,25.0194,114000.0
2007-03-09 10:40:00,28.24,28.25,28.24,28.25,98800.0,25.0106,25.0194,25.0106,25.0194,98800.0
2007-03-09 10:50:00,28.24,28.26,28.23,28.24,155100.0,25.0106,25.0283,25.0017,25.0106,155100.0
2007-03-09 11:00:00,28.24,28.26,28.23,28.25,124400.0,25.0106,25.0283,25.0017,25.0194,124400.0
2007-03-09 11:10:00,28.25,28.26,28.24,28.26,59700.0,25.0194,25.0283,25.0106,25.0283,59700.0
2007-03-09 11:20:00,28.26,28.26,28.23,28.25,133900.0,25.0283,25.0283,25.0017,25.0194,133900.0
2007-03-09 11:30:00,28.24,28.26,28.23,28.26,56900.0,25.0106,25.0283,25.0017,25.0283,56900.0
2007-03-09 11:40:00,28.26,28.3,28.25,28.3,67300.0,25.0283,25.0637,25.0194,25.0637,67300.0
2007-03-09 11:50:00,28.3,28.3,28.28,28.29,59600.0,25.0637,25.0637,25.046,25.0549,59600.0
2007-03-09 12:00:00,28.29,28.29,28.28,28.29,103800.0,25.0549,25.0549,25.046,25.0549,103800.0
2007-03-09 12:10:00,28.29,28.29,28.28,28.29,50400.0,25.0549,25.0549,25.046,25.0549,50400.0
2007-03-09 12:20:00,28.29,28.29,28.28,28.28,59400.0,25.0549,25.0549,25.046,25.046,59400.0
2007-03-09 12:30:00,28.29,28.3,28.28,28.29,125400.0,25.0549,25.0637,25.046,25.0549,125400.0
2007-03-09 12:40:00,28.29,28.29,28.28,28.28,28600.0,25.0549,25.0549,25.046,25.046,28600.0
2007-03-09 12:50:00,28.28,28.29,28.28,28.28,39200.0,25.046,25.0549,25.046,25.046,39200.0
2007-03-09 13:00:00,28.28,28.29,28.28,28.29,65400.0,25.046,25.0549,25.046,25.0549,65400.0
2007-03-09 13:10:00,28.29,28.29,28.27,28.29,66400.0,25.0549,25.0549,25.0372,25.0549,66400.0
2007-03-09 13:20:00,28.28,28.29,28.28,28.29,61400.0,25.046,25.0549,25.046,25.0549,61400.0
2007-03-09 13:30:00,28.28,28.29,28.28,28.29,35600.0,25.046,25.0549,25.046,25.0549,35600.0
2007-03-09 13:40:00,28.29,28.29,28.28,28.28,50100.0,25.0549,25.0549,25.046,25.046,50100.0
2007-03-09 13:50:00,28.28,28.29,28.23,28.23,149800.0,25.046,25.0549,25.0017,25.0017,149800.0
2007-03-09 14:00:00,28.24,28.25,28.15,28.22,124100.0,25.0106,25.0194,24.9309,24.9929,124100.0
2007-03-09 14:10:00,28.21,28.21,28.13,28.16,71400.0,24.984,24.984,24.9132,24.9397,71400.0
2007-03-09 14:20:00,28.16,28.16,28.08,28.14,76500.0,24.9397,24.9397,24.8689,24.922,76500.0
2007-03-09 14:30:00,28.14,28.15,28.06,28.12,89000.0,24.922,24.9309,24.8512,24.9043,89000.0
2007-03-09 14:40:00,28.13,28.22,28.13,28.19,52200.0,24.9132,24.9929,24.9132,24.9663,52200.0
2007-03-09 14:50:00,28.19,28.29,28.19,28.28,41900.0,24.9663,25.0549,24.9663,25.046,41900.0
2007-03-09 15:00:00,28.29,28.3,28.24,28.27,81000.0,25.0549,25.0637,25.0106,25.0372,81000.0
2007-03-09 15:10:00,28.27,28.28,28.25,28.26,67900.0,25.0372,25.046,25.0194,25.0283,67900.0
2007-03-09 15:20:00,28.26,28.27,28.22,28.25,110000.0,25.0283,25.0372,24.9929,25.0194,110000.0
2007-03-09 15:30:00,28.25,28.27,28.22,28.27,87600.0,25.0194,25.0372,24.9929,25.0372,87600.0
2007-03-09 15:40:00,28.27,28.29,28.26,28.27,101700.0,25.0372,25.0549,25.0283,25.0372,101700.0
2007-03-09 15:50:00,28.26,28.27,28.2,28.22,155100.0,25.0283,25.0372,24.9752,24.9929,155100.0
2007-03-12 09:30:00,28.02,28.18,28.0,28.12,228900.0,24.8157,24.9575,24.798,24.9043,228900.0
2007-03-12 09:40:00,28.12,28.16,28.02,28.09,65900.0,24.9043,24.9397,24.8157,24.8777,65900.0
2007-03-12 09:50:00,28.09,28.11,28.07,28.09,49800.0,24.8777,24.8955,24.86,24.8777,49800.0
2007-03-12 10:00:00,28.1,28.1,28.07,28.07,70600.0,24.8866,24.8866,24.86,24.86,70600.0
2007-03-12 10:10:00,28.07,28.1,28.07,28.07,70000.0,24.86,24.8866,24.86,24.86,70000.0
2007-03-12 10:20:00,28.08,28.1,28.04,28.04,81600.0,24.8689,24.8866,24.8335,24.8335,81600.0
2007-03-12 10:30:00,28.03,28.08,28.02,28.07,23600.0,24.8246,24.8689,24.8157,24.86,23600.0
2007-03-12 10:40:00,28.08,28.08,28.02,28.04,76800.0,24.8689,24.8689,24.8157,24.8335,76800.0
2007-03-12 10:50:00,28.04,28.05,28.0,28.0,34700.0,24.8335,24.8423,24.798,24.798,34700.0
2007-03-12 11:00:00,28.01,28.02,28.0,28.01,38000.0,24.8069,24.8157,24.798,24.8069,38000.0
2007-03-12 11:10:00,28.01,28.01,27.98,27.98,35200.0,24.8069,24.8069,24.7803,24.7803,35200.0
2007-03-12 11:20:00,27.99,28.01,27.95,27.98,57900.0,24.7892,24.8069,24.7538,24.7803,57900.0
2007-03-12 11:30:00,27.98,27.99,27.97,27.98,17600.0,24.7803,24.7892,24.7715,24.7803,17600.0
2007-03-12 11:40:00,27.98,27.99,27.96,27.98,56500.0,24.7803,24.7892,24.7626,24.7803,56500.0
2007-03-12 11:50:00,27.98,27.99,27.97,27.98,36200.0,24.7803,24.7892,24.7715,24.7803,36200.0
2007-03-12 12:00:00,27.99,28.0,27.98,27.99,40900.0,24.7892,24.798,24.7803,24.7892,40900.0
2007-03-12 12:10:00,27.99,28.01,27.99,28.01,94900.0,24.7892,24.8069,24.7892,24.8069,94900.0
2007-03-12 12:20:00,28.01,28.03,28.0,28.01,98200.0,24.8069,24.8246,24.798,24.8069,98200.0
2007-03-12 12:30:00,28.02,28.02,28.0,28.01,56600.0,24.8157,24.8157,24.798,24.8069,56600.0
2007-03-12 12:40:00,28.01,28.02,28.0,28.01,122800.0,24.8069,24.8157,24.798,24.8069,122800.0
2007-03-12 12:50:00,28.01,28.02,27.99,28.02,51200.0,24.8069,24.8157,24.7892,24.8157,51200.0
2007-03-12 13:00:00,28.02,28.02,28.01,28.02,45100.0,24.8157,24.8157,24.8069,24.8157,45100.0
2007-03-12 13:10:00,28.02,28.02,28.01,28.02,18600.0,24.8157,24.8157,24.8069,24.8157,18600.0
2007-03-12 13:20:00,28.01,28.02,28.01,28.01,117000.0,24.8069,24.8157,24.8069,24.8069,117000.0
2007-03-12 13:30:00,28.01,28.02,28.01,28.01,23100.0,24.8069,24.8157,24.8069,24.8069,23100.0
2007-03-12 13:40:00,28.02,28.02,28.01,28.02,25600.0,24.8157,24.8157,24.8069,24.8157,25600.0
2007-03-12 13:50:00,28.02,28.02,28.01,28.02,25900.0,24.8157,24.8157,24.8069,24.8157,25900.0
2007-03-12 14:00:00,28.02,28.02,28.01,28.01,52700.0,24.8157,24.8157,24.8069,24.8069,52700.0
2007-03-12 14:10:00,28.01,28.03,28.01,28.03,45300.0,24.8069,24.8246,24.8069,24.8246,45300.0
2007-03-12 14:20:00,28.03,28.04,28.02,28.02,187200.0,24.8246,24.8335,24.8157,24.8157,187200.0
2007-03-12 14:30:00,28.02,28.03,27.99,28.02,95900.0,24.8157,24.8246,24.7892,24.8157,95900.0
2007-03-12 14:40:00,28.02,28.05,28.02,28.03,148600.0,24.8157,24.8423,24.8157,24.8246,148600.0
2007-03-12 14:50:00,28.03,28.04,28.03,28.04,121000.0,24.8246,24.8335,24.8246,24.8335,121000.0
2007-03-12 15:00:00,28.04,28.09,28.03,28.07,138400.0,24.8335,24.8777,24.8246,24.86,138400.0
2007-03-12 15:10:00,28.07,28.14,28.06,28.09,269700.0,24.86,24.922,24.8512,24.8777,269700.0
2007-03-12 15:20:00,28.09,28.1,28.04,28.06,69200.0,24.8777,24.8866,24.8335,24.8512,69200.0
2007-03-12 15:30:00,28.06,28.06,28.01,28.02,124500.0,24.8512,24.8512,24.8069,24.8157,124500.0
2007-03-12 15:40:00,28.02,28.06,28.01,28.04,133800.0,24.8157,24.8512,24.8069,24.8335,133800.0
2007-03-12 15:50:00,28.03,28.12,28.02,28.12,141600.0,24.8246,24.9043,24.8157,24.9043,141600.0
2007-03-13 09:30:00,27.84,27.95,27.76,27.79,125800.0,24.6563,24.7538,24.5855,24.612,125800.0
2007-03-13 09:40:00,27.79,27.81,27.77,27.8,50600.0,24.612,24.6298,24.5943,24.6209,50600.0
2007-03-13 09:50:00,27.81,27.99,27.8,27.91,74300.0,24.6298,24.7892,24.6209,24.7183,74300.0
2007-03-13 10:00:00,27.92,27.96,27.83,27.96,77600.0,24.7272,24.7626,24.6475,24.7626,77600.0
2007-03-13 10:10:00,27.96,28.0,27.91,27.99,53900.0,24.7626,24.798,24.7183,24.7892,53900.0
2007-03-13 10:20:00,28.0,28.0,27.87,27.93,63900.0,24.798,24.798,24.6829,24.736,63900.0
2007-03-13 10:30:00,27.94,27.96,27.9,27.9,52000.0,24.7449,24.7626,24.7095,24.7095,52000.0
2007-03-13 10:40:00,27.9,27.95,27.89,27.95,26800.0,24.7095,24.7538,24.7006,24.7538,26800.0
2007-03-13 10:50:00,27.95,27.99,27.85,27.85,54800.0,24.7538,24.7892,24.6652,24.6652,54800.0
2007-03-13 11:00:00,27.86,27.93,27.83,27.93,30700.0,24.674,24.736,24.6475,24.736,30700.0
2007-03-13 11:10:00,27.93,28.0,27.92,27.95,71800.0,24.736,24.798,24.7272,24.7538,71800.0
2007-03-13 11:20:00,27.96,27.97,27.94,27.96,36800.0,24.7626,24.7715,24.7449,24.7626,36800.0
2007-03-13 11:30:00,27.95,27.99,27.95,27.99,94600.0,24.7538,24.7892,24.7538,24.7892,94600.0
2007-03-13 11:40:00,27.99,28.01,27.98,28.0,122700.0,24.7892,24.8069,24.7803,24.798,122700.0
2007-03-13 11:50:00,28.0,28.01,27.97,27.99,184500.0,24.798,24.8069,24.7715,24.7892,184500.0
2007-03-13 12:00:00,27.99,28.0,27.93,27.97,39500.0,24.7892,24.798,24.736,24.7715,39500.0
2007-03-13 12:10:00,27.97,27.99,27.89,27.91,131600.0,24.7715,24.7892,24.7006,24.7183,131600.0
2007-03-13 12:20:00,27.9,27.9,27.75,27.75,124300.0,24.7095,24.7095,24.5766,24.5766,124300.0
2007-03-13 12:30:00,27.75,27.8,27.69,27.78,115200.0,24.5766,24.6209,24.5235,24.6032,115200.0
2007-03-13 12:40:00,27.79,27.87,27.78,27.87,70000.0,24.612,24.6829,24.6032,24.6829,70000.0
2007-03-13 12:50:00,27.87,27.88,27.82,27.82,102700.0,24.6829,24.6918,24.6386,24.6386,102700.0
2007-03-13 13:00:00,27.82,27.88,27.82,27.87,57900.0,24.6386,24.6918,24.6386,24.6829,57900.0
2007-03-13 13:10:00,27.87,27.89,27.85,27.88,59700.0,24.6829,24.7006,24.6652,24.6918,59700.0
2007-03-13 13:20:00,27.88,27.92,27.88,27.9,62800.0,24.6918,24.7272,24.6918,24.7095,62800.0
2007-03-13 13:30:00,27.9,27.91,27.84,27.85,164600.0,24.7095,24.7183,24.6563,24.6652,164600.0
2007-03-13 13:40:00,27.86,27.91,27.84,27.85,112100.0,24.674,24.7183,24.6563,24.6652,112100.0
2007-03-13 13:50:00,27.84,27.92,27.81,27.9,64000.0,24.6563,24.7272,24.6298,24.7095,64000.0
2007-03-13 14:00:00,27.9,27.91,27.81,27.81,86800.0,24.7095,24.7183,24.6298,24.6298,86800.0
2007-03-13 14:10:00,27.8,27.85,27.75,27.8,77400.0,24.6209,24.6652,24.5766,24.6209,77400.0
2007-03-13 14:20:00,27.81,27.81,27.73,27.77,77100.0,24.6298,24.6298,24.5589,24.5943,77100.0
2007-03-13 14:30:00,27.77,27.82,27.72,27.72,55000.0,24.5943,24.6386,24.5501,24.5501,55000.0
2007-03-13 14:40:00,27.73,27.82,27.73,27.75,61100.0,24.5589,24.6386,24.5589,24.5766,61100.0
2007-03-13 14:50:00,27.74,27.79,27.69,27.72,74500.0,24.5678,24.612,24.5235,24.5501,74500.0
2007-03-13 15:00:00,27.72,27.73,27.65,27.69,143900.0,24.5501,24.5589,24.4881,24.5235,143900.0
2007-03-13 15:10:00,27.7,27.78,27.69,27.77,59400.0,24.5323,24.6032,24.5235,24.5943,59400.0
2007-03-13 15:20:00,27.77,27.86,27.73,27.79,126000.0,24.5943,24.674,24.5589,24.612,126000.0
2007-03-13 15:30:00,27.79,27.8,27.71,27.73,117000.0,24.612,24.6209,24.5412,24.5589,117000.0
2007-03-13 15:40:00,27.73,27.73,27.65,27.69,102200.0,24.5589,24.5589,24.4881,24.5235,102200.0
2007-03-13 15:50:00,27.69,27.7,27.6,27.6,241600.0,24.5235,24.5323,24.4438,24.4438,241600.0
2007-03-14 09:30:00,27.66,27.89,27.6,27.8,131300.0,24.4969,24.7006,24.4438,24.6209,131300.0
2007-03-14 09:40:00,27.8,27.9,27.8,27.88,214300.0,24.6209,24.7095,24.6209,24.6918,214300.0
2007-03-14 09:50:00,27.88,27.89,27.76,27.79,218400.0,24.6918,24.7006,24.5855,24.612,218400.0
2007-03-14 10:00:00,27.78,27.79,27.64,27.76,69900.0,24.6032,24.612,24.4792,24.5855,69900.0
2007-03-14 10:10:00,27.76,27.84,27.69,27.76,128900.0,24.5855,24.6563,24.5235,24.5855,128900.0
2007-03-14 10:20:00,27.75,27.81,27.73,27.8,81200.0,24.5766,24.6298,24.5589,24.6209,81200.0
2007-03-14 10:30:00,27.79,27.84,27.78,27.8,92700.0,24.612,24.6563,24.6032,24.6209,92700.0
2007-03-14 10:40:00,27.8,27.85,27.78,27.85,82200.0,24.6209,24.6652,24.6032,24.6652,82200.0
2007-03-14 10:50:00,27.85,27.91,27.81,27.87,85700.0,24.6652,24.7183,24.6298,24.6829,85700.0
2007-03-14 11:00:00,27.85,27.85,27.81,27.83,149300.0,24.6652,24.6652,24.6298,24.6475,149300.0
2007-03-14 11:10:00,27.83,27.85,27.81,27.83,87200.0,24.6475,24.6652,24.6298,24.6475,87200.0
2007-03-14 11:20:00,27.82,27.84,27.81,27.83,82000.0,24.6386,24.6563,24.6298,24.6475,82000.0
2007-03-14 11:30:00,27.83,27.84,27.81,27.82,87600.0,24.6475,24.6563,24.6298,24.6386,87600.0
2007-03-14 11:40:00,27.83,27.88,27.82,27.83,88500.0,24.6475,24.6918,24.6386,24.6475,88500.0
2007-03-14 11:50:00,27.83,27.9,27.8,27.85,119500.0,24.6475,24.7095,24.6209,24.6652,119500.0
2007-03-14 12:00:00,27.85,27.85,27.77,27.8,119000.0,24.6652,24.6652,24.5943,24.6209,119000.0
2007-03-14 12:10:00,27.81,27.82,27.74,27.79,76200.0,24.6298,24.6386,24.5678,24.612,76200.0
2007-03-14 12:20:00,27.79,27.8,27.69,27.76,138000.0,24.612,24.6209,24.5235,24.5855,138000.0
2007-03-14 12:30:00,27.77,27.82,27.76,27.82,63800.0,24.5943,24.6386,24.5855,24.6386,63800.0
2007-03-14 12:40:00,27.82,27.82,27.77,27.77,55000.0,24.6386,24.6386,24.5943,24.5943,55000.0
2007-03-14 12:50:00,27.78,27.79,27.72,27.76,88600.0,24.6032,24.612,24.5501,24.5855,88600.0
2007-03-14 13:00:00,27.76,27.84,27.76,27.84,126400.0,24.5855,24.6563,24.5855,24.6563,126400.0
2007-03-14 13:10:00,27.83,27.88,27.83,27.88,87100.0,24.6475,24.6918,24.6475,24.6918,87100.0
2007-03-14 13:20:00,27.89,27.95,27.83,27.86,94700.0,24.7006,24.7538,24.6475,24.674,94700.0
2007-03-14 13:30:00,27.88,27.94,27.85,27.9,63300.0,24.6918,24.7449,24.6652,24.7095,63300.0
2007-03-14 13:40:00,27.89,28.0,27.89,27.95,84000.0,24.7006,24.798,24.7006,24.7538,84000.0
2007-03-14 13:50:00,27.95,27.96,27.87,27.9,55900.0,24.7538,24.7626,24.6829,24.7095,55900.0
2007-03-14 14:00:00,27.91,27.94,27.84,27.92,54500.0,24.7183,24.7449,24.6563,24.7272,54500.0
2007-03-14 14:10:00,27.93,28.0,27.93,28.0,91800.0,24.736,24.798,24.736,24.798,91800.0
2007-03-14 14:20:00,28.0,28.0,27.98,27.99,81000.0,24.798,24.798,24.7803,24.7892,81000.0
2007-03-14 14:30:00,28.0,28.02,27.97,28.01,125100.0,24.798,24.8157,24.7715,24.8069,125100.0
2007-03-14 14:40:00,28.01,28.1,28.0,28.01,71800.0,24.8069,24.8866,24.798,24.8069,71800.0
2007-03-14 14:50:00,28.01,28.06,28.01,28.04,99900.0,24.8069,24.8512,24.8069,24.8335,99900.0
2007-03-14 15:00:00,28.05,28.08,28.03,28.06,100000.0,24.8423,24.8689,24.8246,24.8512,100000.0
2007-03-14 15:10:00,28.06,28.15,28.06,28.12,214200.0,24.8512,24.9309,24.8512,24.9043,214200.0
2007-03-14 15:20:00,28.11,28.16,28.09,28.13,117700.0,24.8955,24.9397,24.8777,24.9132,117700.0
2007-03-14 15:30:00,28.13,28.16,28.03,28.08,171900.0,24.9132,24.9397,24.8246,24.8689,171900.0
2007-03-14 15:40:00,28.07,28.11,28.03,28.08,142500.0,24.86,24.8955,24.8246,24.8689,142500.0
2007-03-14 15:50:00,28.08,28.15,28.08,28.14,143500.0,24.8689,24.9309,24.8689,24.922,143500.0
2007-03-15 09:30:00,28.65,28.78,28.4,28.49,472200.0,25.3737,25.4888,25.1523,25.232,472200.0
2007-03-15 09:40:00,28.49,28.5,28.43,28.48,160900.0,25.232,25.2409,25.1789,25.2231,160900.0
2007-03-15 09:50:00,28.49,28.5,28.41,28.44,173400.0,25.232,25.2409,25.1611,25.1877,173400.0
2007-03-15 10:00:00,28.45,28.46,28.27,28.29,142200.0,25.1966,25.2054,25.0372,25.0549,142200.0
2007-03-15 10:10:00,28.3,28.42,28.27,28.39,120400.0,25.0637,25.17,25.0372,25.1434,120400.0
2007-03-15 10:20:00,28.38,28.39,28.27,28.37,99200.0,25.1346,25.1434,25.0372,25.1257,99200.0
2007-03-15 10:30:00,28.37,28.44,28.37,28.39,113700.0,25.1257,25.1877,25.1257,25.1434,113700.0
2007-03-15 10:40:00,28.39,28.4,28.28,28.32,79600.0,25.1434,25.1523,25.046,25.0814,79600.0
2007-03-15 10:50:00,28.32,28.32,28.2,28.2,89100.0,25.0814,25.0814,24.9752,24.9752,89100.0
2007-03-15 11:00:00,28.2,28.23,28.19,28.2,95400.0,24.9752,25.0017,24.9663,24.9752,95400.0
2007-03-15 11:10:00,28.2,28.74,28.19,28.35,112400.0,24.9752,25.4534,24.9663,25.108,112400.0
2007-03-15 11:20:00,28.37,28.43,28.19,28.36,122900.0,25.1257,25.1789,24.9663,25.1169,122900.0
2007-03-15 11:30:00,28.36,28.4,28.35,28.39,45400.0,25.1169,25.1523,25.108,25.1434,45400.0
2007-03-15 11:40:00,28.39,28.4,28.33,28.33,63900.0,25.1434,25.1523,25.0903,25.0903,63900.0
2007-03-15 11:50:00,28.33,28.39,28.31,28.38,93300.0,25.0903,25.1434,25.0726,25.1346,93300.0
2007-03-15 12:00:00,28.38,28.44,28.36,28.43,79300.0,25.1346,25.1877,25.1169,25.1789,79300.0
2007-03-15 12:10:00,28.42,28.43,28.39,28.41,47400.0,25.17,25.1789,25.1434,25.1611,47400.0
2007-03-15 12:20:00,28.4,28.41,28.38,28.4,208900.0,25.1523,25.1611,25.1346,25.1523,208900.0
2007-03-15 12:30:00,28.4,28.5,28.39,28.49,51400.0,25.1523,25.2409,25.1434,25.232,51400.0
2007-03-15 12:40:00,28.49,28.58,28.49,28.57,114300.0,25.232,25.3117,25.232,25.3029,114300.0
2007-03-15 12:50:00,28.57,28.59,28.56,28.59,95200.0,25.3029,25.3206,25.294,25.3206,95200.0
2007-03-15 13:00:00,28.58,28.63,28.58,28.62,83100.0,25.3117,25.356,25.3117,25.3471,83100.0
2007-03-15 13:10:00,28.63,28.65,28.62,28.64,63400.0,25.356,25.3737,25.3471,25.3648,63400.0
2007-03-15 13:20:00,28.64,28.66,28.63,28.65,98900.0,25.3648,25.3826,25.356,25.3737,98900.0
2007-03-15 13:30:00,28.65,28.67,28.63,28.64,175900.0,25.3737,25.3914,25.356,25.3648,175900.0
2007-03-15 13:40:00,28.63,28.63,28.6,28.61,119700.0,25.356,25.356,25.3294,25.3383,119700.0
2007-03-15 13:50:00,28.62,28.69,28.61,28.68,104000.0,25.3471,25.4091,25.3383,25.4003,104000.0
2007-03-15 14:00:00,28.68,28.71,28.67,28.7,92200.0,25.4003,25.4268,25.3914,25.418,92200.0
2007-03-15 14:10:00,28.7,28.72,28.69,28.72,119400.0,25.418,25.4357,25.4091,25.4357,119400.0
2007-03-15 14:20:00,28.73,28.74,28.7,28.7,86700.0,25.4446,25.4534,25.418,25.418,86700.0
2007-03-15 14:30:00,28.7,28.76,28.7,28.75,99800.0,25.418,25.4711,25.418,25.4623,99800.0
2007-03-15 14:40:00,28.76,28.84,28.75,28.83,142700.0,25.4711,25.542,25.4623,25.5331,142700.0
2007-03-15 14:50:00,28.83,28.85,28.82,28.83,119200.0,25.5331,25.5508,25.5243,25.5331,119200.0
2007-03-15 15:00:00,28.83,28.86,28.82,28.85,143900.0,25.5331,25.5597,25.5243,25.5508,143900.0
2007-03-15 15:10:00,28.85,28.9,28.85,28.87,185400.0,25.5508,25.5951,25.5508,25.5685,185400.0
2007-03-15 15:20:00,28.87,28.9,28.86,28.89,163500.0,25.5685,25.5951,25.5597,25.5863,163500.0
2007-03-15 15:30:00,28.9,28.91,28.85,28.89,254500.0,25.5951,25.604,25.5508,25.5863,254500.0
2007-03-15 15:40:00,28.89,28.93,28.87,28.93,233900.0,25.5863,25.6217,25.5685,25.6217,233900.0
2007-03-15 15:50:00,28.93,28.98,28.91,28.94,376200.0,25.6217,25.666,25.604,25.6305,376200.0
2007-03-16 09:30:00,29.0,29.01,28.75,28.95,2447700.0,25.6837,25.6925,25.4623,25.6394,2447700.0
2007-03-16 09:40:00,28.93,28.97,28.88,28.93,80100.0,25.6217,25.6571,25.5774,25.6217,80100.0
2007-03-16 09:50:00,28.92,28.98,28.88,28.88,63200.0,25.6128,25.666,25.5774,25.5774,63200.0
2007-03-16 10:00:00,28.88,28.9,28.79,28.82,129500.0,25.5774,25.5951,25.4977,25.5243,129500.0
2007-03-16 10:10:00,28.81,28.92,28.8,28.86,93900.0,25.5154,25.6128,25.5065,25.5597,93900.0
2007-03-16 10:20:00,28.86,28.86,28.8,28.84,49500.0,25.5597,25.5597,25.5065,25.542,49500.0
2007-03-16 10:30:00,28.84,29.0,28.72,28.83,129600.0,25.542,25.6837,25.4357,25.5331,129600.0
2007-03-16 10:40:00,28.83,28.9,28.72,28.83,225000.0,25.5331,25.5951,25.4357,25.5331,225000.0
2007-03-16 10:50:00,28.82,28.82,28.78,28.82,82400.0,25.5243,25.5243,25.4888,25.5243,82400.0
2007-03-16 11:00:00,28.82,28.83,28.7,28.73,101600.0,25.5243,25.5331,25.418,25.4446,101600.0
2007-03-16 11:10:00,28.73,28.73,28.57,28.59,147400.0,25.4446,25.4446,25.3029,25.3206,147400.0
2007-03-16 11:20:00,28.59,28.7,28.57,28.63,164000.0,25.3206,25.418,25.3029,25.356,164000.0
2007-03-16 11:30:00,28.64,28.67,28.54,28.58,108800.0,25.3648,25.3914,25.2763,25.3117,108800.0
2007-03-16 11:40:00,28.59,28.69,28.55,28.67,60500.0,25.3206,25.4091,25.2851,25.3914,60500.0
2007-03-16 11:50:00,28.66,28.67,28.65,28.65,47500.0,25.3826,25.3914,25.3737,25.3737,47500.0
2007-03-16 12:00:00,28.65,28.75,28.64,28.73,71400.0,25.3737,25.4623,25.3648,25.4446,71400.0
2007-03-16 12:10:00,28.73,28.8,28.72,28.74,57800.0,25.4446,25.5065,25.4357,25.4534,57800.0
2007-03-16 12:20:00,28.74,28.74,28.65,28.66,44800.0,25.4534,25.4534,25.3737,25.3826,44800.0
2007-03-16 12:30:00,28.65,28.69,28.59,28.69,64600.0,25.3737,25.4091,25.3206,25.4091,64600.0
2007-03-16 12:40:00,28.7,28.77,28.68,28.71,41100.0,25.418,25.48,25.4003,25.4268,41100.0
2007-03-16 12:50:00,28.71,28.72,28.67,28.7,41600.0,25.4268,25.4357,25.3914,25.418,41600.0
2007-03-16 13:00:00,28.7,28.75,28.69,28.7,34600.0,25.418,25.4623,25.4091,25.418,34600.0
2007-03-16 13:10:00,28.71,28.77,28.71,28.76,35900.0,25.4268,25.48,25.4268,25.4711,35900.0
2007-03-16 13:20:00,28.77,28.79,28.75,28.75,21900.0,25.48,25.4977,25.4623,25.4623,21900.0
2007-03-16 13:30:00,28.76,28.81,28.76,28.81,45000.0,25.4711,25.5154,25.4711,25.5154,45000.0
2007-03-16 13:40:00,28.81,28.84,28.77,28.78,55900.0,25.5154,25.542,25.48,25.4888,55900.0
2007-03-16 13:50:00,28.78,28.94,28.76,28.81,57600.0,25.4888,25.6305,25.4711,25.5154,57600.0
2007-03-16 14:00:00,28.81,28.81,28.74,28.74,45300.0,25.5154,25.5154,25.4534,25.4534,45300.0
2007-03-16 14:10:00,28.74,28.75,28.72,28.75,57600.0,25.4534,25.4623,25.4357,25.4623,57600.0
2007-03-16 14:20:00,28.75,28.75,28.69,28.73,49600.0,25.4623,25.4623,25.4091,25.4446,49600.0
2007-03-16 14:30:00,28.73,28.94,28.71,28.76,60000.0,25.4446,25.6305,25.4268,25.4711,60000.0
2007-03-16 14:40:00,28.76,28.77,28.63,28.7,64300.0,25.4711,25.48,25.356,25.418,64300.0
2007-03-16 14:50:00,28.7,28.7,28.64,28.67,70600.0,25.418,25.418,25.3648,25.3914,70600.0
2007-03-16 15:00:00,28.66,28.7,28.63,28.65,63900.0,25.3826,25.418,25.356,25.3737,63900.0
2007-03-16 15:10:00,28.66,28.94,28.63,28.65,82400.0,25.3826,25.6305,25.356,25.3737,82400.0
2007-03-16 15:20:00,28.65,28.68,28.61,28.68,128500.0,25.3737,25.4003,25.3383,25.4003,128500.0
2007-03-16 15:30:00,28.69,28.71,28.63,28.7,76900.0,25.4091,25.4268,25.356,25.418,76900.0
2007-03-16 15:40:00,28.7,28.7,28.62,28.69,95200.0,25.418,25.418,25.3471,25.4091,95200.0
2007-03-16 15:50:00,28.7,28.76,28.69,28.71,219500.0,25.418,25.4711,25.4091,25.4268,219500.0
2007-03-19 09:30:00,28.96,28.96,28.65,28.68,119100.0,25.6483,25.6483,25.3737,25.4003,119100.0
2007-03-19 09:40:00,28.69,28.76,28.66,28.75,76900.0,25.4091,25.4711,25.3826,25.4623,76900.0
2007-03-19 09:50:00,28.76,28.81,28.7,28.73,67700.0,25.4711,25.5154,25.418,25.4446,67700.0
2007-03-19 10:00:00,28.72,28.75,28.64,28.64,78400.0,25.4357,25.4623,25.3648,25.3648,78400.0
2007-03-19 10:10:00,28.65,28.65,28.61,28.62,41400.0,25.3737,25.3737,25.3383,25.3471,41400.0
2007-03-19 10:20:00,28.62,28.75,28.61,28.74,61100.0,25.3471,25.4623,25.3383,25.4534,61100.0
2007-03-19 10:30:00,28.74,28.75,28.7,28.74,43200.0,25.4534,25.4623,25.418,25.4534,43200.0
2007-03-19 10:40:00,28.73,28.73,28.68,28.69,60900.0,25.4446,25.4446,25.4003,25.4091,60900.0
2007-03-19 10:50:00,28.7,28.86,28.69,28.85,76500.0,25.418,25.5597,25.4091,25.5508,76500.0
2007-03-19 11:00:00,28.84,28.95,28.82,28.86,61900.0,25.542,25.6394,25.5243,25.5597,61900.0
2007-03-19 11:10:00,28.86,28.87,28.75,28.75,45600.0,25.5597,25.5685,25.4623,25.4623,45600.0
2007-03-19 11:20:00,28.75,28.86,28.75,28.82,65000.0,25.4623,25.5597,25.4623,25.5243,65000.0
2007-03-19 11:30:00,28.83,28.89,28.81,28.88,48100.0,25.5331,25.5863,25.5154,25.5774,48100.0
2007-03-19 11:40:00,28.89,28.97,28.86,28.97,74600.0,25.5863,25.6571,25.5597,25.6571,74600.0
2007-03-19 11:50:00,28.96,29.0,28.91,28.95,44300.0,25.6483,25.6837,25.604,25.6394,44300.0
2007-03-19 12:00:00,28.95,28.97,28.95,28.95,33900.0,25.6394,25.6571,25.6394,25.6394,33900.0
2007-03-19 12:10:00,28.95,29.0,28.95,28.99,45700.0,25.6394,25.6837,25.6394,25.6748,45700.0
2007-03-19 12:20:00,28.99,29.0,28.95,28.96,48500.0,25.6748,25.6837,25.6394,25.6483,48500.0
2007-03-19 12:30:00,28.95,28.97,28.95,28.96,38400.0,25.6394,25.6571,25.6394,25.6483,38400.0
2007-03-19 12:40:00,28.96,28.99,28.94,28.98,44700.0,25.6483,25.6748,25.6305,25.666,44700.0
2007-03-19 12:50:00,28.98,28.99,28.95,28.97,62800.0,25.666,25.6748,25.6394,25.6571,62800.0
2007-03-19 13:00:00,28.97,28.97,28.91,28.94,61100.0,25.6571,25.6571,25.604,25.6305,61100.0
2007-03-19 13:10:00,28.93,29.0,28.9,28.99,50300.0,25.6217,25.6837,25.5951,25.6748,50300.0
2007-03-19 13:20:00,29.0,29.0,28.95,28.95,32400.0,25.6837,25.6837,25.6394,25.6394,32400.0
2007-03-19 13:30:00,28.95,28.96,28.94,28.95,50900.0,25.6394,25.6483,25.6305,25.6394,50900.0
2007-03-19 13:40:00,28.95,28.99,28.94,28.95,31700.0,25.6394,25.6748,25.6305,25.6394,31700.0
2007-03-19 13:50:00,28.95,28.99,28.94,28.98,50800.0,25.6394,25.6748,25.6305,25.666,50800.0
2007-03-19 14:00:00,28.97,28.99,28.95,28.95,47300.0,25.6571,25.6748,25.6394,25.6394,47300.0
2007-03-19 14:10:00,28.96,28.98,28.95,28.97,47000.0,25.6483,25.666,25.6394,25.6571,47000.0
2007-03-19 14:20:00,28.97,28.97,28.95,28.96,34100.0,25.6571,25.6571,25.6394,25.6483,34100.0
2007-03-19 14:30:00,28.96,29.01,28.95,29.0,60000.0,25.6483,25.6925,25.6394,25.6837,60000.0
2007-03-19 14:40:00,29.0,29.0,28.98,29.0,61700.0,25.6837,25.6837,25.666,25.6837,61700.0
2007-03-19 14:50:00,29.0,29.03,28.99,29.02,120300.0,25.6837,25.7102,25.6748,25.7014,120300.0
2007-03-19 15:00:00,29.01,29.02,28.93,28.95,72500.0,25.6925,25.7014,25.6217,25.6394,72500.0
2007-03-19 15:10:00,28.95,28.96,28.92,28.95,59200.0,25.6394,25.6483,25.6128,25.6394,59200.0
2007-03-19 15:20:00,28.96,28.97,28.86,28.89,110900.0,25.6483,25.6571,25.5597,25.5863,110900.0
2007-03-19 15:30:00,28.88,28.9,28.87,28.9,87800.0,25.5774,25.5951,25.5685,25.5951,87800.0
2007-03-19 15:40:00,28.9,29.0,28.89,29.0,130600.0,25.5951,25.6837,25.5863,25.6837,130600.0
2007-03-19 15:50:00,29.01,29.02,28.98,29.0,212500.0,25.6925,25.7014,25.666,25.6837,212500.0
2007-03-20 09:30:00,29.13,29.19,29.02,29.06,118700.0,25.7988,25.852,25.7014,25.7368,118700.0
2007-03-20 09:40:00,29.05,29.24,29.05,29.19,101700.0,25.728,25.8962,25.728,25.852,101700.0
2007-03-20 09:50:00,29.2,29.27,29.16,29.24,81500.0,25.8608,25.9228,25.8254,25.8962,81500.0
2007-03-20 10:00:00,29.23,29.32,29.22,29.32,119700.0,25.8874,25.9671,25.8785,25.9671,119700.0
2007-03-20 10:10:00,29.32,29.41,29.31,29.38,71800.0,25.9671,26.0468,25.9582,26.0202,71800.0
2007-03-20 10:20:00,29.38,29.41,29.31,29.36,46500.0,26.0202,26.0468,25.9582,26.0025,46500.0
2007-03-20 10:30:00,29.35,29.37,29.28,29.3,54900.0,25.9937,26.0114,25.9317,25.9494,54900.0
2007-03-20 10:40:00,29.3,29.36,29.29,29.3,45400.0,25.9494,26.0025,25.9405,25.9494,45400.0
2007-03-20 10:50:00,29.3,29.37,29.28,29.31,68000.0,25.9494,26.0114,25.9317,25.9582,68000.0
2007-03-20 11:00:00,29.31,29.37,29.31,29.36,41900.0,25.9582,26.0114,25.9582,26.0025,41900.0
2007-03-20 11:10:00,29.36,29.37,29.34,29.36,37600.0,26.0025,26.0114,25.9848,26.0025,37600.0
2007-03-20 11:20:00,29.37,29.37,29.33,29.35,31900.0,26.0114,26.0114,25.9759,25.9937,31900.0
2007-03-20 11:30:00,29.35,29.36,29.24,29.24,32700.0,25.9937,26.0025,25.8962,25.8962,32700.0
2007-03-20 11:40:00,29.25,29.25,29.2,29.22,57400.0,25.9051,25.9051,25.8608,25.8785,57400.0
2007-03-20 11:50:00,29.23,29.29,29.23,29.28,32300.0,25.8874,25.9405,25.8874,25.9317,32300.0
2007-03-20 12:00:00,29.28,29.31,29.26,29.28,46400.0,25.9317,25.9582,25.9139,25.9317,46400.0
2007-03-20 12:10:00,29.28,29.28,29.25,29.26,45600.0,25.9317,25.9317,25.9051,25.9139,45600.0
2007-03-20 12:20:00,29.25,29.27,29.2,29.26,68200.0,25.9051,25.9228,25.8608,25.9139,68200.0
2007-03-20 12:30:00,29.26,29.28,29.17,29.2,115800.0,25.9139,25.9317,25.8342,25.8608,115800.0
2007-03-20 12:40:00,29.2,29.21,29.15,29.15,43400.0,25.8608,25.8697,25.8165,25.8165,43400.0
2007-03-20 12:50:00,29.14,29.2,29.12,29.19,49400.0,25.8077,25.8608,25.79,25.852,49400.0
2007-03-20 13:00:00,29.2,29.25,29.18,29.19,91600.0,25.8608,25.9051,25.8431,25.852,91600.0
2007-03-20 13:10:00,29.2,29.2,29.09,29.1,111400.0,25.8608,25.8608,25.7634,25.7722,111400.0
2007-03-20 13:20:00,29.11,29.12,29.11,29.12,41400.0,25.7811,25.79,25.7811,25.79,41400.0
2007-03-20 13:30:00,29.12,29.13,29.06,29.08,76600.0,25.79,25.7988,25.7368,25.7545,76600.0
2007-03-20 13:40:00,29.08,29.13,29.08,29.12,35300.0,25.7545,25.7988,25.7545,25.79,35300.0
2007-03-20 13:50:00,29.12,29.12,29.02,29.08,59200.0,25.79,25.79,25.7014,25.7545,59200.0
2007-03-20 14:00:00,29.09,29.13,29.08,29.13,20400.0,25.7634,25.7988,25.7545,25.7988,20400.0
2007-03-20 14:10:00,29.13,29.17,29.12,29.17,51800.0,25.7988,25.8342,25.79,25.8342,51800.0
2007-03-20 14:20:00,29.17,29.18,29.13,29.14,55500.0,25.8342,25.8431,25.7988,25.8077,55500.0
2007-03-20 14:30:00,29.14,29.14,29.11,29.13,46000.0,25.8077,25.8077,25.7811,25.7988,46000.0
2007-03-20 14:40:00,29.14,29.18,29.11,29.14,75700.0,25.8077,25.8431,25.7811,25.8077,75700.0
2007-03-20 14:50:00,29.15,29.18,29.13,29.14,48800.0,25.8165,25.8431,25.7988,25.8077,48800.0
2007-03-20 15:00:00,29.14,29.26,29.14,29.26,91200.0,25.8077,25.9139,25.8077,25.9139,91200.0
2007-03-20 15:10:00,29.25,29.31,29.24,29.28,71000.0,25.9051,25.9582,25.8962,25.9317,71000.0
2007-03-20 15:20:00,29.28,29.29,29.27,29.28,52300.0,25.9317,25.9405,25.9228,25.9317,52300.0
2007-03-20 15:30:00,29.28,29.34,29.28,29.33,119700.0,25.9317,25.9848,25.9317,25.9759,119700.0
2007-03-20 15:40:00,29.33,29.37,29.26,29.36,148600.0,25.9759,26.0114,25.9139,26.0025,148600.0
2007-03-20 15:50:00,29.36,29.37,29.29,29.29,196500.0,26.0025,26.0114,25.9405,25.9405,196500.0
2007-03-21 09:30:00,29.21,29.31,29.19,29.29,109600.0,25.8697,25.9582,25.852,25.9405,109600.0
2007-03-21 09:40:00,29.29,29.29,29.12,29.13,59700.0,25.9405,25.9405,25.79,25.7988,59700.0
2007-03-21 09:50:00,29.13,29.14,29.03,29.1,83600.0,25.7988,25.8077,25.7102,25.7722,83600.0
2007-03-21 10:00:00,29.09,29.29,29.04,29.23,104400.0,25.7634,25.9405,25.7191,25.8874,104400.0
2007-03-21 10:10:00,29.24,29.28,29.18,29.27,138300.0,25.8962,25.9317,25.8431,25.9228,138300.0
2007-03-21 10:20:00,29.27,29.34,29.27,29.33,44500.0,25.9228,25.9848,25.9228,25.9759,44500.0
2007-03-21 10:30:00,29.33,29.41,29.31,29.36,102700.0,25.9759,26.0468,25.9582,26.0025,102700.0
2007-03-21 10:40:00,29.36,29.38,29.35,29.38,31600.0,26.0025,26.0202,25.9937,26.0202,31600.0
2007-03-21 10:50:00,29.37,29.41,29.37,29.38,150800.0,26.0114,26.0468,26.0114,26.0202,150800.0
2007-03-21 11:00:00,29.38,29.41,29.37,29.37,117400.0,26.0202,26.0468,26.0114,26.0114,117400.0
2007-03-21 11:10:00,29.37,29.4,29.37,29.38,72300.0,26.0114,26.0379,26.0114,26.0202,72300.0
2007-03-21 11:20:00,29.39,29.4,29.37,29.38,76600.0,26.0291,26.0379,26.0114,26.0202,76600.0
2007-03-21 11:30:00,29.38,29.51,29.38,29.44,122400.0,26.0202,26.1354,26.0202,26.0734,122400.0
2007-03-21 11:40:00,29.44,29.44,29.41,29.42,26900.0,26.0734,26.0734,26.0468,26.0556,26900.0
2007-03-21 11:50:00,29.42,29.43,29.41,29.42,21300.0,26.0556,26.0645,26.0468,26.0556,21300.0
2007-03-21 12:00:00,29.42,29.43,29.41,29.42,25200.0,26.0556,26.0645,26.0468,26.0556,25200.0
2007-03-21 12:10:00,29.41,29.46,29.41,29.46,39900.0,26.0468,26.0911,26.0468,26.0911,39900.0
2007-03-21 12:20:00,29.46,29.46,29.45,29.46,65700.0,26.0911,26.0911,26.0822,26.0911,65700.0
2007-03-21 12:30:00,29.45,29.47,29.44,29.45,41700.0,26.0822,26.0999,26.0734,26.0822,41700.0
2007-03-21 12:40:00,29.45,29.46,29.43,29.43,125800.0,26.0822,26.0911,26.0645,26.0645,125800.0
2007-03-21 12:50:00,29.43,29.45,29.26,29.31,396900.0,26.0645,26.0822,25.9139,25.9582,396900.0
2007-03-21 13:00:00,29.32,29.33,29.23,29.3,97700.0,25.9671,25.9759,25.8874,25.9494,97700.0
2007-03-21 13:10:00,29.3,29.34,29.3,29.33,17300.0,25.9494,25.9848,25.9494,25.9759,17300.0
2007-03-21 13:20:00,29.32,29.34,29.29,29.33,51400.0,25.9671,25.9848,25.9405,25.9759,51400.0
2007-03-21 13:30:00,29.32,29.39,29.28,29.39,98400.0,25.9671,26.0291,25.9317,26.0291,98400.0
2007-03-21 13:40:00,29.39,29.45,29.39,29.44,41900.0,26.0291,26.0822,26.0291,26.0734,41900.0
2007-03-21 13:50:00,29.44,29.44,29.37,29.4,35600.0,26.0734,26.0734,26.0114,26.0379,35600.0
2007-03-21 14:00:00,29.41,29.42,29.35,29.37,29600.0,26.0468,26.0556,25.9937,26.0114,29600.0
2007-03-21 14:10:00,29.38,29.55,29.34,29.48,132900.0,26.0202,26.1708,25.9848,26.1088,132900.0
2007-03-21 14:20:00,29.49,29.75,29.46,29.69,158100.0,26.1176,26.3479,26.0911,26.2948,158100.0
2007-03-21 14:30:00,29.69,29.77,29.67,29.73,56000.0,26.2948,26.3656,26.2771,26.3302,56000.0
2007-03-21 14:40:00,29.71,29.93,29.69,29.87,145300.0,26.3125,26.5073,26.2948,26.4542,145300.0
2007-03-21 14:50:00,29.87,30.04,29.85,30.04,197300.0,26.4542,26.6047,26.4365,26.6047,197300.0
2007-03-21 15:00:00,30.05,30.12,29.97,29.97,191900.0,26.6136,26.6756,26.5428,26.5428,191900.0
2007-03-21 15:10:00,29.96,29.96,29.83,29.84,193700.0,26.5339,26.5339,26.4188,26.4276,193700.0
2007-03-21 15:20:00,29.83,29.87,29.75,29.79,186100.0,26.4188,26.4542,26.3479,26.3833,186100.0
2007-03-21 15:30:00,29.8,29.91,29.79,29.87,233100.0,26.3922,26.4896,26.3833,26.4542,233100.0
2007-03-21 15:40:00,29.86,29.97,29.86,29.94,166600.0,26.4453,26.5428,26.4453,26.5162,166600.0
2007-03-21 15:50:00,29.95,30.04,29.92,30.04,346800.0,26.525,26.6047,26.4985,26.6047,346800.0
2007-03-22 09:30:00,28.17,28.8,27.92,27.97,734500.0,24.9486,25.5065,24.7272,24.7715,734500.0
2007-03-22 09:40:00,27.98,28.0,27.57,27.57,572000.0,24.7803,24.798,24.4172,24.4172,572000.0
2007-03-22 09:50:00,27.58,27.78,27.54,27.55,401100.0,24.4261,24.6032,24.3906,24.3995,401100.0
2007-03-22 10:00:00,27.55,27.55,27.42,27.51,479300.0,24.3995,24.3995,24.2844,24.3641,479300.0
2007-03-22 10:10:00,27.51,27.57,27.45,27.53,419900.0,24.3641,24.4172,24.3109,24.3818,419900.0
2007-03-22 10:20:00,27.53,27.57,27.5,27.55,318300.0,24.3818,24.4172,24.3552,24.3995,318300.0
2007-03-22 10:30:00,27.55,27.56,27.37,27.45,588700.0,24.3995,24.4084,24.2401,24.3109,588700.0
2007-03-22 10:40:00,27.45,27.53,27.42,27.45,359700.0,24.3109,24.3818,24.2844,24.3109,359700.0
2007-03-22 10:50:00,27.46,27.59,27.43,27.59,297200.0,24.3198,24.4349,24.2932,24.4349,297200.0
2007-03-22 11:00:00,27.59,27.71,27.57,27.67,544800.0,24.4349,24.5412,24.4172,24.5058,544800.0
2007-03-22 11:10:00,27.66,27.74,27.66,27.7,300000.0,24.4969,24.5678,24.4969,24.5323,300000.0
2007-03-22 11:20:00,27.69,27.75,27.69,27.73,250800.0,24.5235,24.5766,24.5235,24.5589,250800.0
2007-03-22 11:30:00,27.73,27.73,27.64,27.68,255500.0,24.5589,24.5589,24.4792,24.5146,255500.0
2007-03-22 11:40:00,27.67,27.69,27.66,27.66,125100.0,24.5058,24.5235,24.4969,24.4969,125100.0
2007-03-22 11:50:00,27.66,27.7,27.66,27.7,85500.0,24.4969,24.5323,24.4969,24.5323,85500.0
2007-03-22 12:00:00,27.7,27.92,27.68,27.92,274900.0,24.5323,24.7272,24.5146,24.7272,274900.0
2007-03-22 12:10:00,27.91,27.93,27.76,27.77,226500.0,24.7183,24.736,24.5855,24.5943,226500.0
2007-03-22 12:20:00,27.77,27.78,27.66,27.66,170100.0,24.5943,24.6032,24.4969,24.4969,170100.0
2007-03-22 12:30:00,27.66,27.72,27.66,27.7,94800.0,24.4969,24.5501,24.4969,24.5323,94800.0
2007-03-22 12:40:00,27.7,27.7,27.68,27.68,104900.0,24.5323,24.5323,24.5146,24.5146,104900.0
2007-03-22 12:50:00,27.68,27.69,27.66,27.66,76300.0,24.5146,24.5235,24.4969,24.4969,76300.0
2007-03-22 13:00:00,27.66,27.66,27.5,27.51,212800.0,24.4969,24.4969,24.3552,24.3641,212800.0
2007-03-22 13:10:00,27.51,27.52,27.49,27.5,101900.0,24.3641,24.3729,24.3464,24.3552,101900.0
2007-03-22 13:20:00,27.51,27.51,27.5,27.5,53000.0,24.3641,24.3641,24.3552,24.3552,53000.0
2007-03-22 13:30:00,27.51,27.52,27.42,27.48,346000.0,24.3641,24.3729,24.2844,24.3375,346000.0
2007-03-22 13:40:00,27.48,27.56,27.45,27.5,112300.0,24.3375,24.4084,24.3109,24.3552,112300.0
2007-03-22 13:50:00,27.5,27.56,27.49,27.55,168100.0,24.3552,24.4084,24.3464,24.3995,168100.0
2007-03-22 14:00:00,27.54,27.6,27.5,27.5,340100.0,24.3906,24.4438,24.3552,24.3552,340100.0
2007-03-22 14:10:00,27.5,27.53,27.46,27.5,237300.0,24.3552,24.3818,24.3198,24.3552,237300.0
2007-03-22 14:20:00,27.5,27.53,27.5,27.52,107200.0,24.3552,24.3818,24.3552,24.3729,107200.0
2007-03-22 14:30:00,27.52,27.6,27.51,27.59,234200.0,24.3729,24.4438,24.3641,24.4349,234200.0
2007-03-22 14:40:00,27.58,27.62,27.57,27.61,224500.0,24.4261,24.4615,24.4172,24.4526,224500.0
2007-03-22 14:50:00,27.62,27.62,27.57,27.57,213700.0,24.4615,24.4615,24.4172,24.4172,213700.0
2007-03-22 15:00:00,27.57,27.58,27.54,27.54,169000.0,24.4172,24.4261,24.3906,24.3906,169000.0
2007-03-22 15:10:00,27.55,27.58,27.53,27.55,118900.0,24.3995,24.4261,24.3818,24.3995,118900.0
2007-03-22 15:20:00,27.56,27.58,27.55,27.58,177200.0,24.4084,24.4261,24.3995,24.4261,177200.0
2007-03-22 15:30:00,27.57,27.58,27.55,27.55,177600.0,24.4172,24.4261,24.3995,24.3995,177600.0
2007-03-22 15:40:00,27.55,27.55,27.45,27.5,384900.0,24.3995,24.3995,24.3109,24.3552,384900.0
2007-03-22 15:50:00,27.5,27.56,27.47,27.51,606700.0,24.3552,24.4084,24.3286,24.3641,606700.0
2007-03-23 09:30:00,27.45,27.66,27.25,27.4,384500.0,24.3109,24.4969,24.1338,24.2666,384500.0
2007-03-23 09:40:00,27.4,27.5,27.29,27.41,324500.0,24.2666,24.3552,24.1692,24.2755,324500.0
2007-03-23 09:50:00,27.48,27.5,27.43,27.46,148200.0,24.3375,24.3552,24.2932,24.3198,148200.0
2007-03-23 10:00:00,27.45,27.6,27.45,27.58,379000.0,24.3109,24.4438,24.3109,24.4261,379000.0
2007-03-23 10:10:00,27.58,27.6,27.53,27.54,165100.0,24.4261,24.4438,24.3818,24.3906,165100.0
2007-03-23 10:20:00,27.55,27.56,27.5,27.56,159100.0,24.3995,24.4084,24.3552,24.4084,159100.0
2007-03-23 10:30:00,27.55,27.55,27.52,27.54,98100.0,24.3995,24.3995,24.3729,24.3906,98100.0
2007-03-23 10:40:00,27.54,27.6,27.54,27.59,109000.0,24.3906,24.4438,24.3906,24.4349,109000.0
2007-03-23 10:50:00,27.6,27.6,27.57,27.57,124000.0,24.4438,24.4438,24.4172,24.4172,124000.0
2007-03-23 11:00:00,27.58,27.6,27.57,27.6,116800.0,24.4261,24.4438,24.4172,24.4438,116800.0
2007-03-23 11:10:00,27.6,27.61,27.55,27.56,101400.0,24.4438,24.4526,24.3995,24.4084,101400.0
2007-03-23 11:20:00,27.55,27.55,27.45,27.51,320500.0,24.3995,24.3995,24.3109,24.3641,320500.0
2007-03-23 11:30:00,27.51,27.51,27.5,27.51,42200.0,24.3641,24.3641,24.3552,24.3641,42200.0
2007-03-23 11:40:00,27.51,27.51,27.42,27.44,135600.0,24.3641,24.3641,24.2844,24.3021,135600.0
2007-03-23 11:50:00,27.43,27.46,27.41,27.42,131800.0,24.2932,24.3198,24.2755,24.2844,131800.0
2007-03-23 12:00:00,27.42,27.47,27.42,27.44,67100.0,24.2844,24.3286,24.2844,24.3021,67100.0
2007-03-23 12:10:00,27.44,27.45,27.41,27.42,63000.0,24.3021,24.3109,24.2755,24.2844,63000.0
2007-03-23 12:20:00,27.42,27.43,27.41,27.42,39200.0,24.2844,24.2932,24.2755,24.2844,39200.0
2007-03-23 12:30:00,27.41,27.42,27.4,27.4,84200.0,24.2755,24.2844,24.2666,24.2666,84200.0
2007-03-23 12:40:00,27.4,27.4,27.35,27.36,66000.0,24.2666,24.2666,24.2224,24.2312,66000.0
2007-03-23 12:50:00,27.36,27.4,27.35,27.36,113600.0,24.2312,24.2666,24.2224,24.2312,113600.0
2007-03-23 13:00:00,27.37,27.4,27.37,27.38,59700.0,24.2401,24.2666,24.2401,24.2489,59700.0
2007-03-23 13:10:00,27.39,27.39,27.36,27.37,88900.0,24.2578,24.2578,24.2312,24.2401,88900.0
2007-03-23 13:20:00,27.38,27.39,27.35,27.36,66200.0,24.2489,24.2578,24.2224,24.2312,66200.0
2007-03-23 13:30:00,27.37,27.4,27.36,27.4,70300.0,24.2401,24.2666,24.2312,24.2666,70300.0
2007-03-23 13:40:00,27.39,27.41,27.37,27.39,70900.0,24.2578,24.2755,24.2401,24.2578,70900.0
2007-03-23 13:50:00,27.4,27.4,27.36,27.36,115600.0,24.2666,24.2666,24.2312,24.2312,115600.0
2007-03-23 14:00:00,27.36,27.37,27.36,27.36,41700.0,24.2312,24.2401,24.2312,24.2312,41700.0
2007-03-23 14:10:00,27.36,27.38,27.35,27.35,132400.0,24.2312,24.2489,24.2224,24.2224,132400.0
2007-03-23 14:20:00,27.35,27.36,27.3,27.34,146900.0,24.2224,24.2312,24.1781,24.2135,146900.0
2007-03-23 14:30:00,27.34,27.39,27.33,27.38,83300.0,24.2135,24.2578,24.2047,24.2489,83300.0
2007-03-23 14:40:00,27.38,27.4,27.38,27.4,49000.0,24.2489,24.2666,24.2489,24.2666,49000.0
2007-03-23 14:50:00,27.4,27.46,27.39,27.46,102100.0,24.2666,24.3198,24.2578,24.3198,102100.0
2007-03-23 15:00:00,27.45,27.46,27.43,27.43,97100.0,24.3109,24.3198,24.2932,24.2932,97100.0
2007-03-23 15:10:00,27.43,27.44,27.42,27.43,103000.0,24.2932,24.3021,24.2844,24.2932,103000.0
2007-03-23 15:20:00,27.43,27.44,27.39,27.39,142100.0,24.2932,24.3021,24.2578,24.2578,142100.0
2007-03-23 15:30:00,27.39,27.42,27.36,27.41,251900.0,24.2578,24.2844,24.2312,24.2755,251900.0
2007-03-23 15:40:00,27.42,27.46,27.41,27.46,119500.0,24.2844,24.3198,24.2755,24.3198,119500.0
2007-03-23 15:50:00,27.46,27.47,27.39,27.39,245700.0,24.3198,24.3286,24.2578,24.2578,245700.0
2007-03-26 09:30:00,27.32,27.42,27.13,27.23,165500.0,24.1958,24.2844,24.0275,24.1161,165500.0
2007-03-26 09:40:00,27.23,27.3,27.17,27.21,123200.0,24.1161,24.1781,24.0629,24.0984,123200.0
2007-03-26 09:50:00,27.22,27.28,27.22,27.28,65700.0,24.1072,24.1604,24.1072,24.1604,65700.0
2007-03-26 10:00:00,27.27,27.27,27.05,27.15,309500.0,24.1515,24.1515,23.9567,24.0452,309500.0
2007-03-26 10:10:00,27.14,27.25,27.14,27.23,181900.0,24.0364,24.1338,24.0364,24.1161,181900.0
2007-03-26 10:20:00,27.22,27.24,27.05,27.05,177000.0,24.1072,24.1249,23.9567,23.9567,177000.0
2007-03-26 10:30:00,27.05,27.18,27.03,27.16,117000.0,23.9567,24.0718,23.939,24.0541,117000.0
2007-03-26 10:40:00,27.15,27.22,27.14,27.2,65800.0,24.0452,24.1072,24.0364,24.0895,65800.0
2007-03-26 10:50:00,27.21,27.23,27.14,27.15,90400.0,24.0984,24.1161,24.0364,24.0452,90400.0
2007-03-26 11:00:00,27.15,27.15,27.02,27.05,82800.0,24.0452,24.0452,23.9301,23.9567,82800.0
2007-03-26 11:10:00,27.05,27.15,27.03,27.15,172100.0,23.9567,24.0452,23.939,24.0452,172100.0
2007-03-26 11:20:00,27.15,27.21,27.14,27.16,58300.0,24.0452,24.0984,24.0364,24.0541,58300.0
2007-03-26 11:30:00,27.17,27.25,27.17,27.24,56900.0,24.0629,24.1338,24.0629,24.1249,56900.0
2007-03-26 11:40:00,27.25,27.27,27.19,27.22,86400.0,24.1338,24.1515,24.0807,24.1072,86400.0
2007-03-26 11:50:00,27.21,27.25,27.18,27.2,43100.0,24.0984,24.1338,24.0718,24.0895,43100.0
2007-03-26 12:00:00,27.19,27.2,27.11,27.13,52900.0,24.0807,24.0895,24.0098,24.0275,52900.0
2007-03-26 12:10:00,27.13,27.18,27.06,27.09,90900.0,24.0275,24.0718,23.9655,23.9921,90900.0
2007-03-26 12:20:00,27.1,27.17,27.09,27.16,55100.0,24.001,24.0629,23.9921,24.0541,55100.0
2007-03-26 12:30:00,27.16,27.18,27.16,27.17,51100.0,24.0541,24.0718,24.0541,24.0629,51100.0
2007-03-26 12:40:00,27.16,27.17,27.09,27.12,95100.0,24.0541,24.0629,23.9921,24.0187,95100.0
2007-03-26 12:50:00,27.13,27.15,27.11,27.12,35900.0,24.0275,24.0452,24.0098,24.0187,35900.0
2007-03-26 13:00:00,27.12,27.12,27.02,27.03,102200.0,24.0187,24.0187,23.9301,23.939,102200.0
2007-03-26 13:10:00,27.03,27.08,27.01,27.05,104800.0,23.939,23.9832,23.9212,23.9567,104800.0
2007-03-26 13:20:00,27.05,27.06,27.03,27.04,61500.0,23.9567,23.9655,23.939,23.9478,61500.0
2007-03-26 13:30:00,27.05,27.1,27.04,27.1,73300.0,23.9567,24.001,23.9478,24.001,73300.0
2007-03-26 13:40:00,27.1,27.17,27.1,27.16,101200.0,24.001,24.0629,24.001,24.0541,101200.0
2007-03-26 13:50:00,27.17,27.2,27.16,27.19,60400.0,24.0629,24.0895,24.0541,24.0807,60400.0
2007-03-26 14:00:00,27.19,27.24,27.17,27.2,111900.0,24.0807,24.1249,24.0629,24.0895,111900.0
2007-03-26 14:10:00,27.2,27.21,27.17,27.2,71100.0,24.0895,24.0984,24.0629,24.0895,71100.0
2007-03-26 14:20:00,27.19,27.2,27.16,27.2,55000.0,24.0807,24.0895,24.0541,24.0895,55000.0
2007-03-26 14:30:00,27.2,27.2,27.17,27.18,76100.0,24.0895,24.0895,24.0629,24.0718,76100.0
2007-03-26 14:40:00,27.18,27.24,27.16,27.23,119700.0,24.0718,24.1249,24.0541,24.1161,119700.0
2007-03-26 14:50:00,27.24,27.26,27.21,27.25,158700.0,24.1249,24.1427,24.0984,24.1338,158700.0
2007-03-26 15:00:00,27.25,27.29,27.24,27.27,155300.0,24.1338,24.1692,24.1249,24.1515,155300.0
2007-03-26 15:10:00,27.28,27.3,27.26,27.28,138600.0,24.1604,24.1781,24.1427,24.1604,138600.0
2007-03-26 15:20:00,27.27,27.35,27.27,27.3,104000.0,24.1515,24.2224,24.1515,24.1781,104000.0
2007-03-26 15:30:00,27.32,27.35,27.29,27.29,156700.0,24.1958,24.2224,24.1692,24.1692,156700.0
2007-03-26 15:40:00,27.29,27.36,27.28,27.33,263400.0,24.1692,24.2312,24.1604,24.2047,263400.0
2007-03-26 15:50:00,27.33,27.36,27.3,27.36,175700.0,24.2047,24.2312,24.1781,24.2312,175700.0
2007-03-27 09:30:00,27.24,27.28,27.04,27.28,122900.0,24.1249,24.1604,23.9478,24.1604,122900.0
2007-03-27 09:40:00,27.27,27.38,27.25,27.37,124400.0,24.1515,24.2489,24.1338,24.2401,124400.0
2007-03-27 09:50:00,27.37,27.47,27.06,27.47,94200.0,24.2401,24.3286,23.9655,24.3286,94200.0
2007-03-27 10:00:00,27.47,27.59,27.35,27.57,220500.0,24.3286,24.4349,24.2224,24.4172,220500.0
2007-03-27 10:10:00,27.57,27.65,27.39,27.63,104400.0,24.4172,24.4881,24.2578,24.4703,104400.0
2007-03-27 10:20:00,27.63,27.64,27.54,27.59,113100.0,24.4703,24.4792,24.3906,24.4349,113100.0
2007-03-27 10:30:00,27.58,27.61,27.46,27.5,126600.0,24.4261,24.4526,24.3198,24.3552,126600.0
2007-03-27 10:40:00,27.5,27.54,27.5,27.53,51200.0,24.3552,24.3906,24.3552,24.3818,51200.0
2007-03-27 10:50:00,27.54,27.56,27.51,27.53,70300.0,24.3906,24.4084,24.3641,24.3818,70300.0
2007-03-27 11:00:00,27.52,27.6,27.52,27.59,136900.0,24.3729,24.4438,24.3729,24.4349,136900.0
2007-03-27 11:10:00,27.59,27.61,27.55,27.59,83500.0,24.4349,24.4526,24.3995,24.4349,83500.0
2007-03-27 11:20:00,27.59,27.63,27.56,27.6,90200.0,24.4349,24.4703,24.4084,24.4438,90200.0
2007-03-27 11:30:00,27.59,27.63,27.56,27.61,83400.0,24.4349,24.4703,24.4084,24.4526,83400.0
2007-03-27 11:40:00,27.61,27.64,27.61,27.64,57400.0,24.4526,24.4792,24.4526,24.4792,57400.0
2007-03-27 11:50:00,27.63,27.67,27.63,27.63,54800.0,24.4703,24.5058,24.4703,24.4703,54800.0
2007-03-27 12:00:00,27.64,27.69,27.63,27.68,48900.0,24.4792,24.5235,24.4703,24.5146,48900.0
2007-03-27 12:10:00,27.68,27.69,27.68,27.68,34500.0,24.5146,24.5235,24.5146,24.5146,34500.0
2007-03-27 12:20:00,27.69,27.7,27.67,27.68,55500.0,24.5235,24.5323,24.5058,24.5146,55500.0
2007-03-27 12:30:00,27.68,27.73,27.68,27.72,80600.0,24.5146,24.5589,24.5146,24.5501,80600.0
2007-03-27 12:40:00,27.73,27.73,27.67,27.67,48500.0,24.5589,24.5589,24.5058,24.5058,48500.0
2007-03-27 12:50:00,27.67,27.67,27.55,27.57,82800.0,24.5058,24.5058,24.3995,24.4172,82800.0
2007-03-27 13:00:00,27.56,27.57,27.56,27.56,44500.0,24.4084,24.4172,24.4084,24.4084,44500.0
2007-03-27 13:10:00,27.56,27.58,27.51,27.52,104100.0,24.4084,24.4261,24.3641,24.3729,104100.0
2007-03-27 13:20:00,27.52,27.56,27.52,27.53,86300.0,24.3729,24.4084,24.3729,24.3818,86300.0
2007-03-27 13:30:00,27.53,27.55,27.51,27.55,91100.0,24.3818,24.3995,24.3641,24.3995,91100.0
2007-03-27 13:40:00,27.55,27.57,27.53,27.55,64200.0,24.3995,24.4172,24.3818,24.3995,64200.0
2007-03-27 13:50:00,27.56,27.57,27.55,27.56,54200.0,24.4084,24.4172,24.3995,24.4084,54200.0
2007-03-27 14:00:00,27.56,27.56,27.53,27.54,92900.0,24.4084,24.4084,24.3818,24.3906,92900.0
2007-03-27 14:10:00,27.54,27.56,27.54,27.55,43700.0,24.3906,24.4084,24.3906,24.3995,43700.0
2007-03-27 14:20:00,27.56,27.57,27.52,27.55,153500.0,24.4084,24.4172,24.3729,24.3995,153500.0
2007-03-27 14:30:00,27.55,27.56,27.55,27.55,47700.0,24.3995,24.4084,24.3995,24.3995,47700.0
2007-03-27 14:40:00,27.55,27.57,27.55,27.56,91700.0,24.3995,24.4172,24.3995,24.4084,91700.0
2007-03-27 14:50:00,27.57,27.6,27.56,27.6,129900.0,24.4172,24.4438,24.4084,24.4438,129900.0
2007-03-27 15:00:00,27.6,27.6,27.58,27.6,99400.0,24.4438,24.4438,24.4261,24.4438,99400.0
2007-03-27 15:10:00,27.6,27.6,27.57,27.57,73600.0,24.4438,24.4438,24.4172,24.4172,73600.0
2007-03-27 15:20:00,27.57,27.57,27.51,27.52,131200.0,24.4172,24.4172,24.3641,24.3729,131200.0
2007-03-27 15:30:00,27.53,27.58,27.53,27.57,84900.0,24.3818,24.4261,24.3818,24.4172,84900.0
2007-03-27 15:40:00,27.57,27.58,27.55,27.55,88300.0,24.4172,24.4261,24.3995,24.3995,88300.0
2007-03-27 15:50:00,27.55,27.56,27.54,27.55,349500.0,24.3995,24.4084,24.3906,24.3995,349500.0
2007-03-28 09:30:00,27.4,27.47,27.35,27.44,118600.0,24.2666,24.3286,24.2224,24.3021,118600.0
2007-03-28 09:40:00,27.44,27.52,27.39,27.44,114500.0,24.3021,24.3729,24.2578,24.3021,114500.0
2007-03-28 09:50:00,27.44,27.45,27.36,27.4,80100.0,24.3021,24.3109,24.2312,24.2666,80100.0
2007-03-28 10:00:00,27.4,27.41,27.31,27.34,91900.0,24.2666,24.2755,24.1869,24.2135,91900.0
2007-03-28 10:10:00,27.35,27.35,27.28,27.31,139300.0,24.2224,24.2224,24.1604,24.1869,139300.0
2007-03-28 10:20:00,27.32,27.35,27.22,27.34,121400.0,24.1958,24.2224,24.1072,24.2135,121400.0
2007-03-28 10:30:00,27.35,27.35,27.05,27.16,146700.0,24.2224,24.2224,23.9567,24.0541,146700.0
2007-03-28 10:40:00,27.14,27.16,27.09,27.16,81500.0,24.0364,24.0541,23.9921,24.0541,81500.0
2007-03-28 10:50:00,27.16,27.21,27.14,27.2,136900.0,24.0541,24.0984,24.0364,24.0895,136900.0
2007-03-28 11:00:00,27.19,27.22,27.12,27.19,158300.0,24.0807,24.1072,24.0187,24.0807,158300.0
2007-03-28 11:10:00,27.2,27.23,27.16,27.2,130000.0,24.0895,24.1161,24.0541,24.0895,130000.0
2007-03-28 11:20:00,27.19,27.2,27.1,27.19,67200.0,24.0807,24.0895,24.001,24.0807,67200.0
2007-03-28 11:30:00,27.2,27.26,27.17,27.25,61200.0,24.0895,24.1427,24.0629,24.1338,61200.0
2007-03-28 11:40:00,27.25,27.28,27.24,27.28,103200.0,24.1338,24.1604,24.1249,24.1604,103200.0
2007-03-28 11:50:00,27.28,27.31,27.26,27.27,73800.0,24.1604,24.1869,24.1427,24.1515,73800.0
2007-03-28 12:00:00,27.27,27.33,27.26,27.29,127000.0,24.1515,24.2047,24.1427,24.1692,127000.0
2007-03-28 12:10:00,27.28,27.41,27.26,27.4,113400.0,24.1604,24.2755,24.1427,24.2666,113400.0
2007-03-28 12:20:00,27.4,27.44,27.38,27.39,160300.0,24.2666,24.3021,24.2489,24.2578,160300.0
2007-03-28 12:30:00,27.39,27.45,27.38,27.42,64600.0,24.2578,24.3109,24.2489,24.2844,64600.0
2007-03-28 12:40:00,27.42,27.49,27.41,27.45,130400.0,24.2844,24.3464,24.2755,24.3109,130400.0
2007-03-28 12:50:00,27.44,27.45,27.37,27.43,73600.0,24.3021,24.3109,24.2401,24.2932,73600.0
2007-03-28 13:00:00,27.43,27.45,27.34,27.39,78200.0,24.2932,24.3109,24.2135,24.2578,78200.0
2007-03-28 13:10:00,27.4,27.4,27.3,27.33,62700.0,24.2666,24.2666,24.1781,24.2047,62700.0
2007-03-28 13:20:00,27.33,27.33,27.31,27.32,47500.0,24.2047,24.2047,24.1869,24.1958,47500.0
2007-03-28 13:30:00,27.33,27.36,27.3,27.35,74600.0,24.2047,24.2312,24.1781,24.2224,74600.0
2007-03-28 13:40:00,27.36,27.37,27.3,27.32,90600.0,24.2312,24.2401,24.1781,24.1958,90600.0
2007-03-28 13:50:00,27.32,27.33,27.22,27.23,161400.0,24.1958,24.2047,24.1072,24.1161,161400.0
2007-03-28 14:00:00,27.23,27.29,27.2,27.2,105300.0,24.1161,24.1692,24.0895,24.0895,105300.0
2007-03-28 14:10:00,27.2,27.2,27.12,27.13,118100.0,24.0895,24.0895,24.0187,24.0275,118100.0
2007-03-28 14:20:00,27.14,27.19,27.1,27.16,115800.0,24.0364,24.0807,24.001,24.0541,115800.0
2007-03-28 14:30:00,27.15,27.19,27.08,27.08,147800.0,24.0452,24.0807,23.9832,23.9832,147800.0
2007-03-28 14:40:00,27.08,27.1,27.03,27.08,272400.0,23.9832,24.001,23.939,23.9832,272400.0
2007-03-28 14:50:00,27.09,27.15,27.04,27.14,220000.0,23.9921,24.0452,23.9478,24.0364,220000.0
2007-03-28 15:00:00,27.14,27.16,27.12,27.15,137700.0,24.0364,24.0541,24.0187,24.0452,137700.0
2007-03-28 15:10:00,27.14,27.15,27.08,27.09,180700.0,24.0364,24.0452,23.9832,23.9921,180700.0
2007-03-28 15:20:00,27.08,27.19,27.07,27.18,182000.0,23.9832,24.0807,23.9744,24.0718,182000.0
2007-03-28 15:30:00,27.18,27.21,27.14,27.17,123600.0,24.0718,24.0984,24.0364,24.0629,123600.0
2007-03-28 15:40:00,27.17,27.18,27.07,27.08,120700.0,24.0629,24.0718,23.9744,23.9832,120700.0
2007-03-28 15:50:00,27.08,27.1,26.98,26.98,586100.0,23.9832,24.001,23.8947,23.8947,586100.0
2007-03-29 09:30:00,27.07,27.18,26.99,27.03,128100.0,23.9744,24.0718,23.9035,23.939,128100.0
2007-03-29 09:40:00,27.04,27.04,26.89,26.94,98100.0,23.9478,23.9478,23.815,23.8593,98100.0
2007-03-29 09:50:00,26.94,27.01,26.92,26.99,71400.0,23.8593,23.9212,23.8415,23.9035,71400.0
2007-03-29 10:00:00,26.98,27.01,26.95,26.96,54400.0,23.8947,23.9212,23.8681,23.877,54400.0
2007-03-29 10:10:00,26.96,26.96,26.89,26.91,59300.0,23.877,23.877,23.815,23.8327,59300.0
2007-03-29 10:20:00,26.92,27.01,26.92,26.94,45800.0,23.8415,23.9212,23.8415,23.8593,45800.0
2007-03-29 10:30:00,26.95,26.97,26.93,26.96,43200.0,23.8681,23.8858,23.8504,23.877,43200.0
2007-03-29 10:40:00,26.96,26.98,26.84,26.84,114100.0,23.877,23.8947,23.7707,23.7707,114100.0
2007-03-29 10:50:00,26.85,26.94,26.8,26.9,65900.0,23.7795,23.8593,23.7353,23.8238,65900.0
2007-03-29 11:00:00,26.91,26.92,26.87,26.89,109700.0,23.8327,23.8415,23.7973,23.815,109700.0
2007-03-29 11:10:00,26.89,26.89,26.83,26.85,57200.0,23.815,23.815,23.7618,23.7795,57200.0
2007-03-29 11:20:00,26.85,26.88,26.84,26.87,77200.0,23.7795,23.8061,23.7707,23.7973,77200.0
2007-03-29 11:30:00,26.86,26.92,26.86,26.91,63100.0,23.7884,23.8415,23.7884,23.8327,63100.0
2007-03-29 11:40:00,26.91,26.91,26.83,26.87,68300.0,23.8327,23.8327,23.7618,23.7973,68300.0
2007-03-29 11:50:00,26.87,26.87,26.74,26.75,86100.0,23.7973,23.7973,23.6821,23.691,86100.0
2007-03-29 12:00:00,26.75,26.88,26.75,26.82,78900.0,23.691,23.8061,23.691,23.753,78900.0
2007-03-29 12:10:00,26.82,26.86,26.75,26.79,112600.0,23.753,23.7884,23.691,23.7264,112600.0
2007-03-29 12:20:00,26.79,26.82,26.78,26.79,74900.0,23.7264,23.753,23.7175,23.7264,74900.0
2007-03-29 12:30:00,26.79,26.83,26.75,26.82,47500.0,23.7264,23.7618,23.691,23.753,47500.0
2007-03-29 12:40:00,26.82,26.86,26.78,26.86,50900.0,23.753,23.7884,23.7175,23.7884,50900.0
2007-03-29 12:50:00,26.86,26.89,26.83,26.84,56900.0,23.7884,23.815,23.7618,23.7707,56900.0
2007-03-29 13:00:00,26.84,26.92,26.81,26.92,55900.0,23.7707,23.8415,23.7441,23.8415,55900.0
2007-03-29 13:10:00,26.92,26.93,26.86,26.88,49000.0,23.8415,23.8504,23.7884,23.8061,49000.0
2007-03-29 13:20:00,26.89,26.9,26.81,26.85,82300.0,23.815,23.8238,23.7441,23.7795,82300.0
2007-03-29 13:30:00,26.85,26.9,26.85,26.9,34400.0,23.7795,23.8238,23.7795,23.8238,34400.0
2007-03-29 13:40:00,26.89,26.93,26.86,26.91,85100.0,23.815,23.8504,23.7884,23.8327,85100.0
2007-03-29 13:50:00,26.9,26.95,26.88,26.91,73100.0,23.8238,23.8681,23.8061,23.8327,73100.0
2007-03-29 14:00:00,26.91,26.92,26.83,26.89,117600.0,23.8327,23.8415,23.7618,23.815,117600.0
2007-03-29 14:10:00,26.89,26.98,26.86,26.9,126900.0,23.815,23.8947,23.7884,23.8238,126900.0
2007-03-29 14:20:00,26.91,26.94,26.88,26.91,38200.0,23.8327,23.8593,23.8061,23.8327,38200.0
2007-03-29 14:30:00,26.91,26.94,26.86,26.94,133100.0,23.8327,23.8593,23.7884,23.8593,133100.0
2007-03-29 14:40:00,26.94,26.99,26.92,26.96,70400.0,23.8593,23.9035,23.8415,23.877,70400.0
2007-03-29 14:50:00,26.95,26.99,26.93,26.99,91900.0,23.8681,23.9035,23.8504,23.9035,91900.0
2007-03-29 15:00:00,26.99,27.0,26.92,26.93,76700.0,23.9035,23.9124,23.8415,23.8504,76700.0
2007-03-29 15:10:00,26.92,27.0,26.91,26.97,66600.0,23.8415,23.9124,23.8327,23.8858,66600.0
2007-03-29 15:20:00,26.97,26.99,26.95,26.98,54600.0,23.8858,23.9035,23.8681,23.8947,54600.0
2007-03-29 15:30:00,26.98,26.99,26.95,26.97,68100.0,23.8947,23.9035,23.8681,23.8858,68100.0
2007-03-29 15:40:00,26.98,27.06,26.98,27.05,128800.0,23.8947,23.9655,23.8947,23.9567,128800.0
2007-03-29 15:50:00,27.05,27.08,26.99,27.08,239800.0,23.9567,23.9832,23.9035,23.9832,239800.0
2007-03-30 09:30:00,27.1,27.13,26.89,26.92,91800.0,24.001,24.0275,23.815,23.8415,91800.0
2007-03-30 09:40:00,26.92,27.18,26.9,27.07,81100.0,23.8415,24.0718,23.8238,23.9744,81100.0
2007-03-30 09:50:00,27.08,27.17,27.07,27.14,57600.0,23.9832,24.0629,23.9744,24.0364,57600.0
2007-03-30 10:00:00,27.14,27.16,27.07,27.13,86400.0,24.0364,24.0541,23.9744,24.0275,86400.0
2007-03-30 10:10:00,27.13,27.17,27.1,27.15,54500.0,24.0275,24.0629,24.001,24.0452,54500.0
2007-03-30 10:20:00,27.16,27.19,27.12,27.19,65900.0,24.0541,24.0807,24.0187,24.0807,65900.0
2007-03-30 10:30:00,27.18,27.27,27.15,27.25,84900.0,24.0718,24.1515,24.0452,24.1338,84900.0
2007-03-30 10:40:00,27.24,27.28,27.22,27.27,80600.0,24.1249,24.1604,24.1072,24.1515,80600.0
2007-03-30 10:50:00,27.27,27.29,27.26,27.28,39200.0,24.1515,24.1692,24.1427,24.1604,39200.0
2007-03-30 11:00:00,27.27,27.31,27.27,27.3,32000.0,24.1515,24.1869,24.1515,24.1781,32000.0
2007-03-30 11:10:00,27.31,27.32,27.27,27.27,51400.0,24.1869,24.1958,24.1515,24.1515,51400.0
2007-03-30 11:20:00,27.27,27.31,27.17,27.18,90100.0,24.1515,24.1869,24.0629,24.0718,90100.0
2007-03-30 11:30:00,27.18,27.28,27.17,27.28,98500.0,24.0718,24.1604,24.0629,24.1604,98500.0
2007-03-30 11:40:00,27.27,27.27,27.09,27.2,195600.0,24.1515,24.1515,23.9921,24.0895,195600.0
2007-03-30 11:50:00,27.21,27.27,27.15,27.24,127200.0,24.0984,24.1515,24.0452,24.1249,127200.0
2007-03-30 12:00:00,27.25,27.25,27.14,27.14,103400.0,24.1338,24.1338,24.0364,24.0364,103400.0
2007-03-30 12:10:00,27.14,27.16,27.11,27.15,73100.0,24.0364,24.0541,24.0098,24.0452,73100.0
2007-03-30 12:20:00,27.15,27.18,27.14,27.14,41800.0,24.0452,24.0718,24.0364,24.0364,41800.0
2007-03-30 12:30:00,27.14,27.26,27.14,27.24,34600.0,24.0364,24.1427,24.0364,24.1249,34600.0
2007-03-30 12:40:00,27.24,27.25,27.19,27.19,29400.0,24.1249,24.1338,24.0807,24.0807,29400.0
2007-03-30 12:50:00,27.19,27.19,27.16,27.17,38200.0,24.0807,24.0807,24.0541,24.0629,38200.0
2007-03-30 13:00:00,27.18,27.24,27.16,27.22,54400.0,24.0718,24.1249,24.0541,24.1072,54400.0
2007-03-30 13:10:00,27.22,27.25,27.2,27.23,34300.0,24.1072,24.1338,24.0895,24.1161,34300.0
2007-03-30 13:20:00,27.23,27.23,27.17,27.21,29500.0,24.1161,24.1161,24.0629,24.0984,29500.0
2007-03-30 13:30:00,27.21,27.26,27.19,27.24,52000.0,24.0984,24.1427,24.0807,24.1249,52000.0
2007-03-30 13:40:00,27.23,27.3,27.2,27.2,72600.0,24.1161,24.1781,24.0895,24.0895,72600.0
2007-03-30 13:50:00,27.2,27.25,27.2,27.22,34600.0,24.0895,24.1338,24.0895,24.1072,34600.0
2007-03-30 14:00:00,27.22,27.26,27.05,27.24,51900.0,24.1072,24.1427,23.9567,24.1249,51900.0
2007-03-30 14:10:00,27.24,27.29,27.24,27.29,121000.0,24.1249,24.1692,24.1249,24.1692,121000.0
2007-03-30 14:20:00,27.29,27.34,27.28,27.31,53200.0,24.1692,24.2135,24.1604,24.1869,53200.0
2007-03-30 14:30:00,27.31,27.35,27.28,27.33,45100.0,24.1869,24.2224,24.1604,24.2047,45100.0
2007-03-30 14:40:00,27.32,27.37,27.3,27.34,53200.0,24.1958,24.2401,24.1781,24.2135,53200.0
2007-03-30 14:50:00,27.34,27.35,27.25,27.3,58100.0,24.2135,24.2224,24.1338,24.1781,58100.0
2007-03-30 15:00:00,27.3,27.38,27.3,27.35,74500.0,24.1781,24.2489,24.1781,24.2224,74500.0
2007-03-30 15:10:00,27.35,27.36,27.29,27.35,49300.0,24.2224,24.2312,24.1692,24.2224,49300.0
2007-03-30 15:20:00,27.35,27.37,27.33,27.33,52500.0,24.2224,24.2401,24.2047,24.2047,52500.0
2007-03-30 15:30:00,27.34,27.34,27.26,27.28,78000.0,24.2135,24.2135,24.1427,24.1604,78000.0
2007-03-30 15:40:00,27.28,27.35,27.26,27.33,79900.0,24.1604,24.2224,24.1427,24.2047,79900.0
2007-03-30 15:50:00,27.32,27.38,27.32,27.36,193500.0,24.1958,24.2489,24.1958,24.2312,193500.0
2007-04-02 09:30:00,27.24,27.45,27.17,27.37,117300.0,24.1249,24.3109,24.0629,24.2401,117300.0
2007-04-02 09:40:00,27.38,27.38,27.28,27.28,58200.0,24.2489,24.2489,24.1604,24.1604,58200.0
2007-04-02 09:50:00,27.29,27.32,27.16,27.22,57500.0,24.1692,24.1958,24.0541,24.1072,57500.0
2007-04-02 10:00:00,27.22,27.23,27.01,27.04,84100.0,24.1072,24.1161,23.9212,23.9478,84100.0
2007-04-02 10:10:00,27.04,27.06,26.95,27.0,80700.0,23.9478,23.9655,23.8681,23.9124,80700.0
2007-04-02 10:20:00,27.01,27.09,27.0,27.08,44500.0,23.9212,23.9921,23.9124,23.9832,44500.0
2007-04-02 10:30:00,27.09,27.14,27.02,27.04,49800.0,23.9921,24.0364,23.9301,23.9478,49800.0
2007-04-02 10:40:00,27.04,27.05,26.97,27.0,86200.0,23.9478,23.9567,23.8858,23.9124,86200.0
2007-04-02 10:50:00,27.0,27.1,26.99,27.07,52100.0,23.9124,24.001,23.9035,23.9744,52100.0
2007-04-02 11:00:00,27.06,27.14,27.05,27.09,87500.0,23.9655,24.0364,23.9567,23.9921,87500.0
2007-04-02 11:10:00,27.09,27.09,27.05,27.05,86300.0,23.9921,23.9921,23.9567,23.9567,86300.0
2007-04-02 11:20:00,27.06,27.06,26.98,27.01,45900.0,23.9655,23.9655,23.8947,23.9212,45900.0
2007-04-02 11:30:00,27.01,27.11,27.01,27.11,33400.0,23.9212,24.0098,23.9212,24.0098,33400.0
2007-04-02 11:40:00,27.1,27.12,27.08,27.08,176600.0,24.001,24.0187,23.9832,23.9832,176600.0
2007-04-02 11:50:00,27.07,27.07,27.04,27.06,18400.0,23.9744,23.9744,23.9478,23.9655,18400.0
2007-04-02 12:00:00,27.06,27.08,27.06,27.06,37400.0,23.9655,23.9832,23.9655,23.9655,37400.0
2007-04-02 12:10:00,27.06,27.13,27.05,27.1,33200.0,23.9655,24.0275,23.9567,24.001,33200.0
2007-04-02 12:20:00,27.1,27.1,27.06,27.06,15900.0,24.001,24.001,23.9655,23.9655,15900.0
2007-04-02 12:30:00,27.06,27.1,27.06,27.09,64200.0,23.9655,24.001,23.9655,23.9921,64200.0
2007-04-02 12:40:00,27.09,27.1,27.08,27.08,18500.0,23.9921,24.001,23.9832,23.9832,18500.0
2007-04-02 12:50:00,27.09,27.1,27.05,27.07,37700.0,23.9921,24.001,23.9567,23.9744,37700.0
2007-04-02 13:00:00,27.07,27.1,27.07,27.09,77800.0,23.9744,24.001,23.9744,23.9921,77800.0
2007-04-02 13:10:00,27.1,27.11,27.05,27.06,112700.0,24.001,24.0098,23.9567,23.9655,112700.0
2007-04-02 13:20:00,27.05,27.08,27.04,27.07,112900.0,23.9567,23.9832,23.9478,23.9744,112900.0
2007-04-02 13:30:00,27.07,27.07,27.06,27.06,18300.0,23.9744,23.9744,23.9655,23.9655,18300.0
2007-04-02 13:40:00,27.06,27.08,27.03,27.06,87000.0,23.9655,23.9832,23.939,23.9655,87000.0
2007-04-02 13:50:00,27.07,27.07,27.02,27.02,76900.0,23.9744,23.9744,23.9301,23.9301,76900.0
2007-04-02 14:00:00,27.02,27.04,26.97,27.01,76700.0,23.9301,23.9478,23.8858,23.9212,76700.0
2007-04-02 14:10:00,27.01,27.05,26.98,27.05,84300.0,23.9212,23.9567,23.8947,23.9567,84300.0
2007-04-02 14:20:00,27.05,27.11,27.04,27.09,23300.0,23.9567,24.0098,23.9478,23.9921,23300.0
2007-04-02 14:30:00,27.08,27.08,27.05,27.06,56800.0,23.9832,23.9832,23.9567,23.9655,56800.0
2007-04-02 14:40:00,27.06,27.08,27.04,27.06,65200.0,23.9655,23.9832,23.9478,23.9655,65200.0
2007-04-02 14:50:00,27.06,27.07,27.05,27.05,22300.0,23.9655,23.9744,23.9567,23.9567,22300.0
2007-04-02 15:00:00,27.05,27.13,27.05,27.13,54600.0,23.9567,24.0275,23.9567,24.0275,54600.0
2007-04-02 15:10:00,27.12,27.2,27.12,27.18,94300.0,24.0187,24.0895,24.0187,24.0718,94300.0
2007-04-02 15:20:00,27.18,27.2,27.17,27.18,36800.0,24.0718,24.0895,24.0629,24.0718,36800.0
2007-04-02 15:30:00,27.19,27.19,27.13,27.14,39200.0,24.0807,24.0807,24.0275,24.0364,39200.0
2007-04-02 15:40:00,27.13,27.17,27.06,27.07,175600.0,24.0275,24.0629,23.9655,23.9744,175600.0
2007-04-02 15:50:00,27.08,27.12,27.07,27.08,185400.0,23.9832,24.0187,23.9744,23.9832,185400.0
2007-04-03 09:30:00,27.21,28.15,27.05,27.2,91600.0,24.0984,24.9309,23.9567,24.0895,91600.0
2007-04-03 09:40:00,27.2,27.47,27.19,27.43,65500.0,24.0895,24.3286,24.0807,24.2932,65500.0
2007-04-03 09:50:00,27.44,27.46,27.38,27.42,35700.0,24.3021,24.3198,24.2489,24.2844,35700.0
2007-04-03 10:00:00,27.43,27.59,27.42,27.48,130100.0,24.2932,24.4349,24.2844,24.3375,130100.0
2007-04-03 10:10:00,27.48,27.5,27.44,27.47,44200.0,24.3375,24.3552,24.3021,24.3286,44200.0
2007-04-03 10:20:00,27.47,27.54,27.47,27.49,73000.0,24.3286,24.3906,24.3286,24.3464,73000.0
2007-04-03 10:30:00,27.49,27.53,27.48,27.49,32700.0,24.3464,24.3818,24.3375,24.3464,32700.0
2007-04-03 10:40:00,27.49,27.73,27.48,27.71,135200.0,24.3464,24.5589,24.3375,24.5412,135200.0
2007-04-03 10:50:00,27.71,27.71,27.57,27.6,80300.0,24.5412,24.5412,24.4172,24.4438,80300.0
2007-04-03 11:00:00,27.59,27.63,27.51,27.52,67800.0,24.4349,24.4703,24.3641,24.3729,67800.0
2007-04-03 11:10:00,27.52,27.58,27.5,27.5,49900.0,24.3729,24.4261,24.3552,24.3552,49900.0
2007-04-03 11:20:00,27.5,27.53,27.47,27.52,56300.0,24.3552,24.3818,24.3286,24.3729,56300.0
2007-04-03 11:30:00,27.52,27.59,27.52,27.57,41100.0,24.3729,24.4349,24.3729,24.4172,41100.0
2007-04-03 11:40:00,27.57,27.6,27.52,27.57,66200.0,24.4172,24.4438,24.3729,24.4172,66200.0
2007-04-03 11:50:00,27.57,27.63,27.56,27.6,55600.0,24.4172,24.4703,24.4084,24.4438,55600.0
2007-04-03 12:00:00,27.61,27.62,27.58,27.6,29000.0,24.4526,24.4615,24.4261,24.4438,29000.0
2007-04-03 12:10:00,27.61,27.61,27.54,27.55,93300.0,24.4526,24.4526,24.3906,24.3995,93300.0
2007-04-03 12:20:00,27.55,27.56,27.52,27.54,37100.0,24.3995,24.4084,24.3729,24.3906,37100.0
2007-04-03 12:30:00,27.54,27.57,27.53,27.55,31800.0,24.3906,24.4172,24.3818,24.3995,31800.0
2007-04-03 12:40:00,27.55,27.59,27.55,27.59,59500.0,24.3995,24.4349,24.3995,24.4349,59500.0
2007-04-03 12:50:00,27.59,27.59,27.56,27.56,36700.0,24.4349,24.4349,24.4084,24.4084,36700.0
2007-04-03 13:00:00,27.56,27.57,27.53,27.56,53300.0,24.4084,24.4172,24.3818,24.4084,53300.0
2007-04-03 13:10:00,27.56,27.57,27.54,27.56,39900.0,24.4084,24.4172,24.3906,24.4084,39900.0
2007-04-03 13:20:00,27.57,27.57,27.54,27.56,65200.0,24.4172,24.4172,24.3906,24.4084,65200.0
2007-04-03 13:30:00,27.56,27.58,27.54,27.55,103200.0,24.4084,24.4261,24.3906,24.3995,103200.0
2007-04-03 13:40:00,27.55,27.58,27.54,27.54,94300.0,24.3995,24.4261,24.3906,24.3906,94300.0
2007-04-03 13:50:00,27.54,27.55,27.52,27.53,38400.0,24.3906,24.3995,24.3729,24.3818,38400.0
2007-04-03 14:00:00,27.53,27.54,27.51,27.51,51700.0,24.3818,24.3906,24.3641,24.3641,51700.0
2007-04-03 14:10:00,27.51,27.52,27.42,27.43,99000.0,24.3641,24.3729,24.2844,24.2932,99000.0
2007-04-03 14:20:00,27.42,27.43,27.37,27.42,89600.0,24.2844,24.2932,24.2401,24.2844,89600.0
2007-04-03 14:30:00,27.42,27.45,27.4,27.45,53800.0,24.2844,24.3109,24.2666,24.3109,53800.0
2007-04-03 14:40:00,27.46,27.47,27.4,27.42,104700.0,24.3198,24.3286,24.2666,24.2844,104700.0
2007-04-03 14:50:00,27.42,27.43,27.4,27.4,77600.0,24.2844,24.2932,24.2666,24.2666,77600.0
2007-04-03 15:00:00,27.4,27.45,27.39,27.44,57600.0,24.2666,24.3109,24.2578,24.3021,57600.0
2007-04-03 15:10:00,27.44,27.44,27.35,27.36,90600.0,24.3021,24.3021,24.2224,24.2312,90600.0
2007-04-03 15:20:00,27.36,27.41,27.32,27.41,67600.0,24.2312,24.2755,24.1958,24.2755,67600.0
2007-04-03 15:30:00,27.41,27.45,27.4,27.45,61000.0,24.2755,24.3109,24.2666,24.3109,61000.0
2007-04-03 15:40:00,27.45,27.47,27.42,27.43,61400.0,24.3109,24.3286,24.2844,24.2932,61400.0
2007-04-03 15:50:00,27.43,27.45,27.41,27.42,90800.0,24.2932,24.3109,24.2755,24.2844,90800.0
2007-04-04 09:30:00,27.33,27.49,27.32,27.47,84100.0,24.2047,24.3464,24.1958,24.3286,84100.0
2007-04-04 09:40:00,27.48,27.61,27.47,27.59,80800.0,24.3375,24.4526,24.3286,24.4349,80800.0
2007-04-04 09:50:00,27.59,27.65,27.59,27.63,60900.0,24.4349,24.4881,24.4349,24.4703,60900.0
2007-04-04 10:00:00,27.63,27.66,27.54,27.64,89500.0,24.4703,24.4969,24.3906,24.4792,89500.0
2007-04-04 10:10:00,27.64,27.64,27.57,27.57,40100.0,24.4792,24.4792,24.4172,24.4172,40100.0
2007-04-04 10:20:00,27.56,27.63,27.53,27.62,40500.0,24.4084,24.4703,24.3818,24.4615,40500.0
2007-04-04 10:30:00,27.62,27.64,27.54,27.56,67100.0,24.4615,24.4792,24.3906,24.4084,67100.0
2007-04-04 10:40:00,27.56,27.57,27.5,27.52,33800.0,24.4084,24.4172,24.3552,24.3729,33800.0
2007-04-04 10:50:00,27.52,27.55,27.51,27.55,20500.0,24.3729,24.3995,24.3641,24.3995,20500.0
2007-04-04 11:00:00,27.54,27.61,27.54,27.55,163700.0,24.3906,24.4526,24.3906,24.3995,163700.0
2007-04-04 11:10:00,27.56,27.6,27.56,27.6,27000.0,24.4084,24.4438,24.4084,24.4438,27000.0
2007-04-04 11:20:00,27.6,27.61,27.58,27.6,39700.0,24.4438,24.4526,24.4261,24.4438,39700.0
2007-04-04 11:30:00,27.59,27.59,27.54,27.54,37800.0,24.4349,24.4349,24.3906,24.3906,37800.0
2007-04-04 11:40:00,27.54,27.56,27.54,27.55,41000.0,24.3906,24.4084,24.3906,24.3995,41000.0
2007-04-04 11:50:00,27.55,27.56,27.53,27.55,97400.0,24.3995,24.4084,24.3818,24.3995,97400.0
2007-04-04 12:00:00,27.55,27.6,27.54,27.58,40700.0,24.3995,24.4438,24.3906,24.4261,40700.0
2007-04-04 12:10:00,27.58,27.6,27.57,27.58,51400.0,24.4261,24.4438,24.4172,24.4261,51400.0
2007-04-04 12:20:00,27.58,27.6,27.52,27.52,37600.0,24.4261,24.4438,24.3729,24.3729,37600.0
2007-04-04 12:30:00,27.53,27.55,27.49,27.5,69700.0,24.3818,24.3995,24.3464,24.3552,69700.0
2007-04-04 12:40:00,27.5,27.5,27.43,27.44,57600.0,24.3552,24.3552,24.2932,24.3021,57600.0
2007-04-04 12:50:00,27.44,27.48,27.43,27.48,31700.0,24.3021,24.3375,24.2932,24.3375,31700.0
2007-04-04 13:00:00,27.48,27.48,27.41,27.44,54000.0,24.3375,24.3375,24.2755,24.3021,54000.0
2007-04-04 13:10:00,27.44,27.47,27.44,27.45,30100.0,24.3021,24.3286,24.3021,24.3109,30100.0
2007-04-04 13:20:00,27.45,27.47,27.44,27.44,34700.0,24.3109,24.3286,24.3021,24.3021,34700.0
2007-04-04 13:30:00,27.44,27.45,27.42,27.42,53300.0,24.3021,24.3109,24.2844,24.2844,53300.0
2007-04-04 13:40:00,27.42,27.47,27.36,27.4,87700.0,24.2844,24.3286,24.2312,24.2666,87700.0
2007-04-04 13:50:00,27.4,27.42,27.39,27.41,32900.0,24.2666,24.2844,24.2578,24.2755,32900.0
2007-04-04 14:00:00,27.4,27.41,27.4,27.41,17900.0,24.2666,24.2755,24.2666,24.2755,17900.0
2007-04-04 14:10:00,27.41,27.47,27.4,27.4,63100.0,24.2755,24.3286,24.2666,24.2666,63100.0
2007-04-04 14:20:00,27.4,27.41,27.32,27.36,150600.0,24.2666,24.2755,24.1958,24.2312,150600.0
2007-04-04 14:30:00,27.36,27.42,27.33,27.35,122500.0,24.2312,24.2844,24.2047,24.2224,122500.0
2007-04-04 14:40:00,27.35,27.39,27.34,27.37,54100.0,24.2224,24.2578,24.2135,24.2401,54100.0
2007-04-04 14:50:00,27.37,27.37,27.32,27.35,74800.0,24.2401,24.2401,24.1958,24.2224,74800.0
2007-04-04 15:00:00,27.35,27.35,27.32,27.33,144200.0,24.2224,24.2224,24.1958,24.2047,144200.0
2007-04-04 15:10:00,27.32,27.32,27.24,27.29,239500.0,24.1958,24.1958,24.1249,24.1692,239500.0
2007-04-04 15:20:00,27.29,27.35,27.28,27.34,100100.0,24.1692,24.2224,24.1604,24.2135,100100.0
2007-04-04 15:30:00,27.35,27.37,27.28,27.33,109700.0,24.2224,24.2401,24.1604,24.2047,109700.0
2007-04-04 15:40:00,27.33,27.36,27.26,27.29,147500.0,24.2047,24.2312,24.1427,24.1692,147500.0
2007-04-04 15:50:00,27.29,27.34,27.28,27.34,195000.0,24.1692,24.2135,24.1604,24.2135,195000.0
2007-04-05 09:30:00,27.29,27.4,27.28,27.35,67700.0,24.1692,24.2666,24.1604,24.2224,67700.0
2007-04-05 09:40:00,27.35,27.41,27.29,27.3,36500.0,24.2224,24.2755,24.1692,24.1781,36500.0
2007-04-05 09:50:00,27.31,27.38,27.28,27.28,52300.0,24.1869,24.2489,24.1604,24.1604,52300.0
2007-04-05 10:00:00,27.29,27.38,27.28,27.33,56500.0,24.1692,24.2489,24.1604,24.2047,56500.0
2007-04-05 10:10:00,27.33,27.34,27.23,27.28,74800.0,24.2047,24.2135,24.1161,24.1604,74800.0
2007-04-05 10:20:00,27.28,27.29,27.18,27.28,130400.0,24.1604,24.1692,24.0718,24.1604,130400.0
2007-04-05 10:30:00,27.29,27.32,27.27,27.29,46900.0,24.1692,24.1958,24.1515,24.1692,46900.0
2007-04-05 10:40:00,27.3,27.34,27.28,27.31,41600.0,24.1781,24.2135,24.1604,24.1869,41600.0
2007-04-05 10:50:00,27.32,27.34,27.31,27.32,37800.0,24.1958,24.2135,24.1869,24.1958,37800.0
2007-04-05 11:00:00,27.32,27.34,27.31,27.34,50400.0,24.1958,24.2135,24.1869,24.2135,50400.0
2007-04-05 11:10:00,27.34,27.36,27.29,27.36,156300.0,24.2135,24.2312,24.1692,24.2312,156300.0
2007-04-05 11:20:00,27.35,27.36,27.28,27.32,164000.0,24.2224,24.2312,24.1604,24.1958,164000.0
2007-04-05 11:30:00,27.31,27.32,27.27,27.28,31800.0,24.1869,24.1958,24.1515,24.1604,31800.0
2007-04-05 11:40:00,27.28,27.3,27.25,27.3,138100.0,24.1604,24.1781,24.1338,24.1781,138100.0
2007-04-05 11:50:00,27.29,27.29,27.27,27.27,29700.0,24.1692,24.1692,24.1515,24.1515,29700.0
2007-04-05 12:00:00,27.27,27.33,27.27,27.31,44800.0,24.1515,24.2047,24.1515,24.1869,44800.0
2007-04-05 12:10:00,27.31,27.35,27.3,27.35,128500.0,24.1869,24.2224,24.1781,24.2224,128500.0
2007-04-05 12:20:00,27.35,27.38,27.34,27.35,40800.0,24.2224,24.2489,24.2135,24.2224,40800.0
2007-04-05 12:30:00,27.35,27.38,27.35,27.36,70000.0,24.2224,24.2489,24.2224,24.2312,70000.0
2007-04-05 12:40:00,27.36,27.36,27.34,27.35,57700.0,24.2312,24.2312,24.2135,24.2224,57700.0
2007-04-05 12:50:00,27.35,27.38,27.35,27.38,51900.0,24.2224,24.2489,24.2224,24.2489,51900.0
2007-04-05 13:00:00,27.38,27.46,27.37,27.45,110900.0,24.2489,24.3198,24.2401,24.3109,110900.0
2007-04-05 13:10:00,27.45,27.48,27.4,27.48,168800.0,24.3109,24.3375,24.2666,24.3375,168800.0
2007-04-05 13:20:00,27.48,27.48,27.43,27.44,32000.0,24.3375,24.3375,24.2932,24.3021,32000.0
2007-04-05 13:30:00,27.44,27.47,27.42,27.43,34700.0,24.3021,24.3286,24.2844,24.2932,34700.0
2007-04-05 13:40:00,27.44,27.5,27.43,27.48,44800.0,24.3021,24.3552,24.2932,24.3375,44800.0
2007-04-05 13:50:00,27.48,27.48,27.4,27.44,102000.0,24.3375,24.3375,24.2666,24.3021,102000.0
2007-04-05 14:00:00,27.45,27.47,27.38,27.44,57000.0,24.3109,24.3286,24.2489,24.3021,57000.0
2007-04-05 14:10:00,27.45,27.46,27.44,27.44,67900.0,24.3109,24.3198,24.3021,24.3021,67900.0
2007-04-05 14:20:00,27.44,27.47,27.44,27.46,28300.0,24.3021,24.3286,24.3021,24.3198,28300.0
2007-04-05 14:30:00,27.46,27.53,27.46,27.51,60000.0,24.3198,24.3818,24.3198,24.3641,60000.0
2007-04-05 14:40:00,27.51,27.52,27.46,27.49,198900.0,24.3641,24.3729,24.3198,24.3464,198900.0
2007-04-05 14:50:00,27.49,27.55,27.48,27.52,72700.0,24.3464,24.3995,24.3375,24.3729,72700.0
2007-04-05 15:00:00,27.52,27.53,27.5,27.51,59600.0,24.3729,24.3818,24.3552,24.3641,59600.0
2007-04-05 15:10:00,27.5,27.51,27.49,27.5,71000.0,24.3552,24.3641,24.3464,24.3552,71000.0
2007-04-05 15:20:00,27.49,27.57,27.49,27.55,110800.0,24.3464,24.4172,24.3464,24.3995,110800.0
2007-04-05 15:30:00,27.54,27.57,27.53,27.55,133700.0,24.3906,24.4172,24.3818,24.3995,133700.0
2007-04-05 15:40:00,27.55,27.59,27.55,27.58,130600.0,24.3995,24.4349,24.3995,24.4261,130600.0
2007-04-05 15:50:00,27.58,27.67,27.55,27.67,273100.0,24.4261,24.5058,24.3995,24.5058,273100.0
2007-04-09 09:30:00,27.6,27.67,27.53,27.64,139200.0,24.4438,24.5058,24.3818,24.4792,139200.0
2007-04-09 09:40:00,27.65,27.65,27.53,27.64,115600.0,24.4881,24.4881,24.3818,24.4792,115600.0
2007-04-09 09:50:00,27.64,27.81,27.64,27.77,92800.0,24.4792,24.6298,24.4792,24.5943,92800.0
2007-04-09 10:00:00,27.78,27.8,27.73,27.73,112700.0,24.6032,24.6209,24.5589,24.5589,112700.0
2007-04-09 10:10:00,27.73,27.75,27.7,27.75,110400.0,24.5589,24.5766,24.5323,24.5766,110400.0
2007-04-09 10:20:00,27.75,27.86,27.74,27.85,100500.0,24.5766,24.674,24.5678,24.6652,100500.0
2007-04-09 10:30:00,27.85,27.99,27.85,27.97,200900.0,24.6652,24.7892,24.6652,24.7715,200900.0
2007-04-09 10:40:00,27.97,28.04,27.97,28.01,198100.0,24.7715,24.8335,24.7715,24.8069,198100.0
2007-04-09 10:50:00,28.01,28.03,28.0,28.0,67900.0,24.8069,24.8246,24.798,24.798,67900.0
2007-04-09 11:00:00,28.0,28.03,28.0,28.02,48500.0,24.798,24.8246,24.798,24.8157,48500.0
2007-04-09 11:10:00,28.01,28.03,28.01,28.02,55900.0,24.8069,24.8246,24.8069,24.8157,55900.0
2007-04-09 11:20:00,28.02,28.08,28.02,28.07,80700.0,24.8157,24.8689,24.8157,24.86,80700.0
2007-04-09 11:30:00,28.07,28.08,28.05,28.05,54700.0,24.86,24.8689,24.8423,24.8423,54700.0
2007-04-09 11:40:00,28.06,28.09,28.05,28.06,76900.0,24.8512,24.8777,24.8423,24.8512,76900.0
2007-04-09 11:50:00,28.06,28.06,28.05,28.05,29900.0,24.8512,24.8512,24.8423,24.8423,29900.0
2007-04-09 12:00:00,28.05,28.06,28.02,28.04,52600.0,24.8423,24.8512,24.8157,24.8335,52600.0
2007-04-09 12:10:00,28.03,28.05,28.01,28.02,137900.0,24.8246,24.8423,24.8069,24.8157,137900.0
2007-04-09 12:20:00,28.02,28.02,28.0,28.0,62300.0,24.8157,24.8157,24.798,24.798,62300.0
2007-04-09 12:30:00,28.0,28.04,28.0,28.04,74100.0,24.798,24.8335,24.798,24.8335,74100.0
2007-04-09 12:40:00,28.03,28.09,28.03,28.06,62000.0,24.8246,24.8777,24.8246,24.8512,62000.0
2007-04-09 12:50:00,28.06,28.06,28.04,28.05,39000.0,24.8512,24.8512,24.8335,24.8423,39000.0
2007-04-09 13:00:00,28.05,28.06,28.05,28.05,48100.0,24.8423,24.8512,24.8423,24.8423,48100.0
2007-04-09 13:10:00,28.05,28.06,28.04,28.06,47600.0,24.8423,24.8512,24.8335,24.8512,47600.0
2007-04-09 13:20:00,28.05,28.06,28.04,28.05,48400.0,24.8423,24.8512,24.8335,24.8423,48400.0
2007-04-09 13:30:00,28.05,28.06,28.04,28.05,55900.0,24.8423,24.8512,24.8335,24.8423,55900.0
2007-04-09 13:40:00,28.05,28.06,28.05,28.05,31200.0,24.8423,24.8512,24.8423,24.8423,31200.0
2007-04-09 13:50:00,28.05,28.06,28.05,28.05,44900.0,24.8423,24.8512,24.8423,24.8423,44900.0
2007-04-09 14:00:00,28.05,28.07,28.05,28.07,120800.0,24.8423,24.86,24.8423,24.86,120800.0
2007-04-09 14:10:00,28.07,28.08,28.05,28.07,124900.0,24.86,24.8689,24.8423,24.86,124900.0
2007-04-09 14:20:00,28.07,28.1,28.07,28.1,110800.0,24.86,24.8866,24.86,24.8866,110800.0
2007-04-09 14:30:00,28.1,28.11,28.09,28.1,61400.0,24.8866,24.8955,24.8777,24.8866,61400.0
2007-04-09 14:40:00,28.11,28.15,28.1,28.14,286900.0,24.8955,24.9309,24.8866,24.922,286900.0
2007-04-09 14:50:00,28.14,28.18,28.14,28.16,163600.0,24.922,24.9575,24.922,24.9397,163600.0
2007-04-09 15:00:00,28.16,28.17,28.13,28.15,184600.0,24.9397,24.9486,24.9132,24.9309,184600.0
2007-04-09 15:10:00,28.15,28.17,28.14,28.16,100800.0,24.9309,24.9486,24.922,24.9397,100800.0
2007-04-09 15:20:00,28.15,28.16,28.13,28.14,130800.0,24.9309,24.9397,24.9132,24.922,130800.0
2007-04-09 15:30:00,28.15,28.19,28.14,28.17,142500.0,24.9309,24.9663,24.922,24.9486,142500.0
2007-04-09 15:40:00,28.17,28.2,28.15,28.2,190100.0,24.9486,24.9752,24.9309,24.9752,190100.0
2007-04-09 15:50:00,28.19,28.2,28.13,28.14,682500.0,24.9663,24.9752,24.9132,24.922,682500.0
2007-04-10 09:30:00,28.05,28.23,27.95,28.21,128300.0,24.8423,25.0017,24.7538,24.984,128300.0
2007-04-10 09:40:00,28.21,28.22,28.15,28.16,77300.0,24.984,24.9929,24.9309,24.9397,77300.0
2007-04-10 09:50:00,28.16,28.26,28.16,28.24,111700.0,24.9397,25.0283,24.9397,25.0106,111700.0
2007-04-10 10:00:00,28.23,28.25,28.2,28.24,197600.0,25.0017,25.0194,24.9752,25.0106,197600.0
2007-04-10 10:10:00,28.24,28.27,28.21,28.23,223800.0,25.0106,25.0372,24.984,25.0017,223800.0
2007-04-10 10:20:00,28.23,28.28,28.22,28.28,120600.0,25.0017,25.046,24.9929,25.046,120600.0
2007-04-10 10:30:00,28.28,28.3,28.24,28.29,124100.0,25.046,25.0637,25.0106,25.0549,124100.0
2007-04-10 10:40:00,28.28,28.28,28.24,28.28,75900.0,25.046,25.046,25.0106,25.046,75900.0
2007-04-10 10:50:00,28.28,28.28,28.25,28.26,84100.0,25.046,25.046,25.0194,25.0283,84100.0
2007-04-10 11:00:00,28.26,28.27,28.25,28.25,69700.0,25.0283,25.0372,25.0194,25.0194,69700.0
2007-04-10 11:10:00,28.25,28.27,28.24,28.26,104100.0,25.0194,25.0372,25.0106,25.0283,104100.0
2007-04-10 11:20:00,28.25,28.26,28.19,28.21,136400.0,25.0194,25.0283,24.9663,24.984,136400.0
2007-04-10 11:30:00,28.21,28.26,28.21,28.25,86500.0,24.984,25.0283,24.984,25.0194,86500.0
2007-04-10 11:40:00,28.25,28.28,28.25,28.26,47200.0,25.0194,25.046,25.0194,25.0283,47200.0
2007-04-10 11:50:00,28.25,28.27,28.25,28.25,56400.0,25.0194,25.0372,25.0194,25.0194,56400.0
2007-04-10 12:00:00,28.25,28.26,28.24,28.25,96200.0,25.0194,25.0283,25.0106,25.0194,96200.0
2007-04-10 12:10:00,28.25,28.26,28.21,28.21,92300.0,25.0194,25.0283,24.984,24.984,92300.0
2007-04-10 12:20:00,28.22,28.26,28.21,28.26,182500.0,24.9929,25.0283,24.984,25.0283,182500.0
2007-04-10 12:30:00,28.25,28.26,28.24,28.25,68800.0,25.0194,25.0283,25.0106,25.0194,68800.0
2007-04-10 12:40:00,28.24,28.25,28.21,28.22,191200.0,25.0106,25.0194,24.984,24.9929,191200.0
2007-04-10 12:50:00,28.22,28.22,28.19,28.2,89800.0,24.9929,24.9929,24.9663,24.9752,89800.0
2007-04-10 13:00:00,28.21,28.25,28.2,28.25,167800.0,24.984,25.0194,24.9752,25.0194,167800.0
2007-04-10 13:10:00,28.25,28.25,28.2,28.21,166900.0,25.0194,25.0194,24.9752,24.984,166900.0
2007-04-10 13:20:00,28.21,28.22,28.21,28.21,55300.0,24.984,24.9929,24.984,24.984,55300.0
2007-04-10 13:30:00,28.21,28.27,28.19,28.26,158800.0,24.984,25.0372,24.9663,25.0283,158800.0
2007-04-10 13:40:00,28.27,28.28,28.26,28.27,70900.0,25.0372,25.046,25.0283,25.0372,70900.0
2007-04-10 13:50:00,28.27,28.28,28.22,28.23,191800.0,25.0372,25.046,24.9929,25.0017,191800.0
2007-04-10 14:00:00,28.22,28.28,28.22,28.27,82300.0,24.9929,25.046,24.9929,25.0372,82300.0
2007-04-10 14:10:00,28.27,28.28,28.26,28.27,76300.0,25.0372,25.046,25.0283,25.0372,76300.0
2007-04-10 14:20:00,28.27,28.27,28.25,28.26,66000.0,25.0372,25.0372,25.0194,25.0283,66000.0
2007-04-10 14:30:00,28.25,28.27,28.24,28.25,130300.0,25.0194,25.0372,25.0106,25.0194,130300.0
2007-04-10 14:40:00,28.25,28.28,28.25,28.28,77500.0,25.0194,25.046,25.0194,25.046,77500.0
2007-04-10 14:50:00,28.28,28.28,28.24,28.24,94100.0,25.046,25.046,25.0106,25.0106,94100.0
2007-04-10 15:00:00,28.24,28.28,28.24,28.26,90000.0,25.0106,25.046,25.0106,25.0283,90000.0
2007-04-10 15:10:00,28.26,28.3,28.26,28.3,120100.0,25.0283,25.0637,25.0283,25.0637,120100.0
2007-04-10 15:20:00,28.29,28.33,28.29,28.31,81300.0,25.0549,25.0903,25.0549,25.0726,81300.0
2007-04-10 15:30:00,28.31,28.33,28.3,28.32,93000.0,25.0726,25.0903,25.0637,25.0814,93000.0
2007-04-10 15:40:00,28.31,28.35,28.31,28.31,234900.0,25.0726,25.108,25.0726,25.0726,234900.0
2007-04-10 15:50:00,28.31,28.37,28.3,28.35,253600.0,25.0726,25.1257,25.0637,25.108,253600.0
2007-04-11 09:30:00,28.28,28.46,28.28,28.33,95100.0,25.046,25.2054,25.046,25.0903,95100.0
2007-04-11 09:40:00,28.33,28.34,28.27,28.29,84700.0,25.0903,25.0992,25.0372,25.0549,84700.0
2007-04-11 09:50:00,28.3,28.33,28.22,28.26,119800.0,25.0637,25.0903,24.9929,25.0283,119800.0
2007-04-11 10:00:00,28.27,28.27,28.23,28.26,199600.0,25.0372,25.0372,25.0017,25.0283,199600.0
2007-04-11 10:10:00,28.26,28.33,28.21,28.22,170000.0,25.0283,25.0903,24.984,24.9929,170000.0
2007-04-11 10:20:00,28.23,28.28,28.13,28.27,245900.0,25.0017,25.046,24.9132,25.0372,245900.0
2007-04-11 10:30:00,28.28,28.3,28.21,28.29,97900.0,25.046,25.0637,24.984,25.0549,97900.0
2007-04-11 10:40:00,28.28,28.3,28.2,28.26,185000.0,25.046,25.0637,24.9752,25.0283,185000.0
2007-04-11 10:50:00,28.26,28.27,28.21,28.26,170600.0,25.0283,25.0372,24.984,25.0283,170600.0
2007-04-11 11:00:00,28.26,28.27,28.26,28.26,43100.0,25.0283,25.0372,25.0283,25.0283,43100.0
2007-04-11 11:10:00,28.27,28.34,28.26,28.33,162100.0,25.0372,25.0992,25.0283,25.0903,162100.0
2007-04-11 11:20:00,28.34,28.39,28.33,28.34,80000.0,25.0992,25.1434,25.0903,25.0992,80000.0
2007-04-11 11:30:00,28.35,28.35,28.31,28.32,107400.0,25.108,25.108,25.0726,25.0814,107400.0
2007-04-11 11:40:00,28.33,28.35,28.3,28.3,121300.0,25.0903,25.108,25.0637,25.0637,121300.0
2007-04-11 11:50:00,28.31,28.32,28.29,28.32,81800.0,25.0726,25.0814,25.0549,25.0814,81800.0
2007-04-11 12:00:00,28.31,28.36,28.31,28.36,147800.0,25.0726,25.1169,25.0726,25.1169,147800.0
2007-04-11 12:10:00,28.37,28.37,28.25,28.25,93900.0,25.1257,25.1257,25.0194,25.0194,93900.0
2007-04-11 12:20:00,28.26,28.32,28.25,28.27,214500.0,25.0283,25.0814,25.0194,25.0372,214500.0
2007-04-11 12:30:00,28.27,28.33,28.27,28.29,148500.0,25.0372,25.0903,25.0372,25.0549,148500.0
2007-04-11 12:40:00,28.3,28.31,28.29,28.31,29700.0,25.0637,25.0726,25.0549,25.0726,29700.0
2007-04-11 12:50:00,28.31,28.33,28.29,28.29,68700.0,25.0726,25.0903,25.0549,25.0549,68700.0
2007-04-11 13:00:00,28.29,28.34,28.27,28.33,92700.0,25.0549,25.0992,25.0372,25.0903,92700.0
2007-04-11 13:10:00,28.34,28.34,28.29,28.32,68900.0,25.0992,25.0992,25.0549,25.0814,68900.0
2007-04-11 13:20:00,28.33,28.36,28.31,28.35,117600.0,25.0903,25.1169,25.0726,25.108,117600.0
2007-04-11 13:30:00,28.35,28.36,28.34,28.34,51500.0,25.108,25.1169,25.0992,25.0992,51500.0
2007-04-11 13:40:00,28.35,28.35,28.31,28.33,96700.0,25.108,25.108,25.0726,25.0903,96700.0
2007-04-11 13:50:00,28.34,28.39,28.32,28.38,149400.0,25.0992,25.1434,25.0814,25.1346,149400.0
2007-04-11 14:00:00,28.37,28.37,28.22,28.24,265600.0,25.1257,25.1257,24.9929,25.0106,265600.0
2007-04-11 14:10:00,28.25,28.3,28.22,28.29,229800.0,25.0194,25.0637,24.9929,25.0549,229800.0
2007-04-11 14:20:00,28.3,28.31,28.27,28.29,121600.0,25.0637,25.0726,25.0372,25.0549,121600.0
2007-04-11 14:30:00,28.3,28.3,28.24,28.27,400600.0,25.0637,25.0637,25.0106,25.0372,400600.0
2007-04-11 14:40:00,28.28,28.3,28.24,28.29,209700.0,25.046,25.0637,25.0106,25.0549,209700.0
2007-04-11 14:50:00,28.28,28.34,28.27,28.33,248400.0,25.046,25.0992,25.0372,25.0903,248400.0
2007-04-11 15:00:00,28.33,28.36,28.28,28.35,236500.0,25.0903,25.1169,25.046,25.108,236500.0
2007-04-11 15:10:00,28.35,28.37,28.34,28.35,133000.0,25.108,25.1257,25.0992,25.108,133000.0
2007-04-11 15:20:00,28.35,28.38,28.34,28.34,120700.0,25.108,25.1346,25.0992,25.0992,120700.0
2007-04-11 15:30:00,28.34,28.37,28.34,28.36,100000.0,25.0992,25.1257,25.0992,25.1169,100000.0
2007-04-11 15:40:00,28.36,28.4,28.35,28.36,115500.0,25.1169,25.1523,25.108,25.1169,115500.0
2007-04-11 15:50:00,28.36,28.39,28.34,28.37,204400.0,25.1169,25.1434,25.0992,25.1257,204400.0
2007-04-12 09:30:00,28.4,28.47,28.26,28.47,89400.0,25.1523,25.2143,25.0283,25.2143,89400.0
2007-04-12 09:40:00,28.47,28.47,28.34,28.43,209300.0,25.2143,25.2143,25.0992,25.1789,209300.0
2007-04-12 09:50:00,28.44,28.45,28.4,28.41,99700.0,25.1877,25.1966,25.1523,25.1611,99700.0
2007-04-12 10:00:00,28.41,28.5,28.41,28.49,97600.0,25.1611,25.2409,25.1611,25.232,97600.0
2007-04-12 10:10:00,28.5,28.52,28.46,28.49,152100.0,25.2409,25.2586,25.2054,25.232,152100.0
2007-04-12 10:20:00,28.49,28.55,28.49,28.52,217300.0,25.232,25.2851,25.232,25.2586,217300.0
2007-04-12 10:30:00,28.52,28.53,28.47,28.48,143500.0,25.2586,25.2674,25.2143,25.2231,143500.0
2007-04-12 10:40:00,28.47,28.56,28.47,28.52,120200.0,25.2143,25.294,25.2143,25.2586,120200.0
2007-04-12 10:50:00,28.52,28.58,28.52,28.57,118500.0,25.2586,25.3117,25.2586,25.3029,118500.0
2007-04-12 11:00:00,28.58,28.58,28.57,28.57,18100.0,25.3117,25.3117,25.3029,25.3029,18100.0
2007-04-12 11:10:00,28.57,28.58,28.51,28.52,49300.0,25.3029,25.3117,25.2497,25.2586,49300.0
2007-04-12 11:20:00,28.52,28.53,28.5,28.52,79000.0,25.2586,25.2674,25.2409,25.2586,79000.0
2007-04-12 11:30:00,28.52,28.54,28.5,28.5,58700.0,25.2586,25.2763,25.2409,25.2409,58700.0
2007-04-12 11:40:00,28.5,28.51,28.5,28.51,37300.0,25.2409,25.2497,25.2409,25.2497,37300.0
2007-04-12 11:50:00,28.5,28.51,28.5,28.5,24500.0,25.2409,25.2497,25.2409,25.2409,24500.0
2007-04-12 12:00:00,28.5,28.55,28.5,28.53,203400.0,25.2409,25.2851,25.2409,25.2674,203400.0
2007-04-12 12:10:00,28.54,28.54,28.5,28.51,160400.0,25.2763,25.2763,25.2409,25.2497,160400.0
2007-04-12 12:20:00,28.5,28.52,28.5,28.5,57200.0,25.2409,25.2586,25.2409,25.2409,57200.0
2007-04-12 12:30:00,28.5,28.51,28.5,28.5,53100.0,25.2409,25.2497,25.2409,25.2409,53100.0
2007-04-12 12:40:00,28.5,28.51,28.5,28.5,24000.0,25.2409,25.2497,25.2409,25.2409,24000.0
2007-04-12 12:50:00,28.5,28.52,28.5,28.52,27700.0,25.2409,25.2586,25.2409,25.2586,27700.0
2007-04-12 13:00:00,28.51,28.53,28.5,28.51,50100.0,25.2497,25.2674,25.2409,25.2497,50100.0
2007-04-12 13:10:00,28.51,28.51,28.5,28.5,60900.0,25.2497,25.2497,25.2409,25.2409,60900.0
2007-04-12 13:20:00,28.5,28.54,28.5,28.53,117900.0,25.2409,25.2763,25.2409,25.2674,117900.0
2007-04-12 13:30:00,28.54,28.55,28.54,28.55,57400.0,25.2763,25.2851,25.2763,25.2851,57400.0
2007-04-12 13:40:00,28.55,28.55,28.53,28.53,46800.0,25.2851,25.2851,25.2674,25.2674,46800.0
2007-04-12 13:50:00,28.54,28.54,28.5,28.52,120100.0,25.2763,25.2763,25.2409,25.2586,120100.0
2007-04-12 14:00:00,28.52,28.54,28.49,28.49,60600.0,25.2586,25.2763,25.232,25.232,60600.0
2007-04-12 14:10:00,28.49,28.5,28.45,28.45,79400.0,25.232,25.2409,25.1966,25.1966,79400.0
2007-04-12 14:20:00,28.46,28.46,28.45,28.46,68600.0,25.2054,25.2054,25.1966,25.2054,68600.0
2007-04-12 14:30:00,28.46,28.51,28.45,28.51,71700.0,25.2054,25.2497,25.1966,25.2497,71700.0
2007-04-12 14:40:00,28.51,28.51,28.49,28.51,67900.0,25.2497,25.2497,25.232,25.2497,67900.0
2007-04-12 14:50:00,28.51,28.55,28.5,28.53,332500.0,25.2497,25.2851,25.2409,25.2674,332500.0
2007-04-12 15:00:00,28.53,28.55,28.53,28.54,57200.0,25.2674,25.2851,25.2674,25.2763,57200.0
2007-04-12 15:10:00,28.54,28.54,28.5,28.5,47600.0,25.2763,25.2763,25.2409,25.2409,47600.0
2007-04-12 15:20:00,28.5,28.55,28.5,28.55,125200.0,25.2409,25.2851,25.2409,25.2851,125200.0
2007-04-12 15:30:00,28.54,28.55,28.51,28.52,72400.0,25.2763,25.2851,25.2497,25.2586,72400.0
2007-04-12 15:40:00,28.51,28.52,28.5,28.51,70900.0,25.2497,25.2586,25.2409,25.2497,70900.0
2007-04-12 15:50:00,28.51,28.59,28.51,28.57,231600.0,25.2497,25.3206,25.2497,25.3029,231600.0
2007-04-13 09:30:00,28.5,28.56,28.43,28.43,109000.0,25.2409,25.294,25.1789,25.1789,109000.0
2007-04-13 09:40:00,28.42,28.45,28.38,28.42,151800.0,25.17,25.1966,25.1346,25.17,151800.0
2007-04-13 09:50:00,28.43,28.5,28.41,28.45,102800.0,25.1789,25.2409,25.1611,25.1966,102800.0
2007-04-13 10:00:00,28.45,28.48,28.43,28.45,132800.0,25.1966,25.2231,25.1789,25.1966,132800.0
2007-04-13 10:10:00,28.45,28.48,28.43,28.47,101800.0,25.1966,25.2231,25.1789,25.2143,101800.0
2007-04-13 10:20:00,28.46,28.53,28.46,28.47,59700.0,25.2054,25.2674,25.2054,25.2143,59700.0
2007-04-13 10:30:00,28.47,28.48,28.46,28.48,177800.0,25.2143,25.2231,25.2054,25.2231,177800.0
2007-04-13 10:40:00,28.48,28.49,28.38,28.45,215600.0,25.2231,25.232,25.1346,25.1966,215600.0
2007-04-13 10:50:00,28.44,28.45,28.39,28.43,204000.0,25.1877,25.1966,25.1434,25.1789,204000.0
2007-04-13 11:00:00,28.42,28.48,28.42,28.48,57400.0,25.17,25.2231,25.17,25.2231,57400.0
2007-04-13 11:10:00,28.48,28.49,28.45,28.45,99400.0,25.2231,25.232,25.1966,25.1966,99400.0
2007-04-13 11:20:00,28.45,28.47,28.45,28.46,46700.0,25.1966,25.2143,25.1966,25.2054,46700.0
2007-04-13 11:30:00,28.46,28.48,28.46,28.48,105400.0,25.2054,25.2231,25.2054,25.2231,105400.0
2007-04-13 11:40:00,28.48,28.48,28.47,28.47,60600.0,25.2231,25.2231,25.2143,25.2143,60600.0
2007-04-13 11:50:00,28.48,28.48,28.47,28.47,21100.0,25.2231,25.2231,25.2143,25.2143,21100.0
2007-04-13 12:00:00,28.47,28.48,28.46,28.46,31500.0,25.2143,25.2231,25.2054,25.2054,31500.0
2007-04-13 12:10:00,28.46,28.48,28.44,28.45,147100.0,25.2054,25.2231,25.1877,25.1966,147100.0
2007-04-13 12:20:00,28.45,28.46,28.44,28.45,29800.0,25.1966,25.2054,25.1877,25.1966,29800.0
2007-04-13 12:30:00,28.44,28.5,28.42,28.49,222500.0,25.1877,25.2409,25.17,25.232,222500.0
2007-04-13 12:40:00,28.5,28.5,28.44,28.44,53800.0,25.2409,25.2409,25.1877,25.1877,53800.0
2007-04-13 12:50:00,28.45,28.5,28.44,28.46,67000.0,25.1966,25.2409,25.1877,25.2054,67000.0
2007-04-13 13:00:00,28.46,28.48,28.45,28.45,108000.0,25.2054,25.2231,25.1966,25.1966,108000.0
2007-04-13 13:10:00,28.45,28.46,28.42,28.45,50100.0,25.1966,25.2054,25.17,25.1966,50100.0
2007-04-13 13:20:00,28.45,28.48,28.45,28.47,26500.0,25.1966,25.2231,25.1966,25.2143,26500.0
2007-04-13 13:30:00,28.47,28.51,28.47,28.51,58800.0,25.2143,25.2497,25.2143,25.2497,58800.0
2007-04-13 13:40:00,28.51,28.51,28.5,28.51,113700.0,25.2497,25.2497,25.2409,25.2497,113700.0
2007-04-13 13:50:00,28.51,28.52,28.5,28.52,20700.0,25.2497,25.2586,25.2409,25.2586,20700.0
2007-04-13 14:00:00,28.52,28.52,28.49,28.51,153600.0,25.2586,25.2586,25.232,25.2497,153600.0
2007-04-13 14:10:00,28.51,28.54,28.51,28.52,78400.0,25.2497,25.2763,25.2497,25.2586,78400.0
2007-04-13 14:20:00,28.53,28.54,28.51,28.53,95300.0,25.2674,25.2763,25.2497,25.2674,95300.0
2007-04-13 14:30:00,28.53,28.53,28.52,28.52,26100.0,25.2674,25.2674,25.2586,25.2586,26100.0
2007-04-13 14:40:00,28.52,28.59,28.52,28.55,160000.0,25.2586,25.3206,25.2586,25.2851,160000.0
2007-04-13 14:50:00,28.56,28.59,28.52,28.54,153300.0,25.294,25.3206,25.2586,25.2763,153300.0
2007-04-13 15:00:00,28.54,28.57,28.54,28.55,88900.0,25.2763,25.3029,25.2763,25.2851,88900.0
2007-04-13 15:10:00,28.56,28.62,28.56,28.62,99900.0,25.294,25.3471,25.294,25.3471,99900.0
2007-04-13 15:20:00,28.62,28.63,28.59,28.62,79700.0,25.3471,25.356,25.3206,25.3471,79700.0
2007-04-13 15:30:00,28.63,28.63,28.6,28.6,107100.0,25.356,25.356,25.3294,25.3294,107100.0
2007-04-13 15:40:00,28.61,28.62,28.6,28.61,96000.0,25.3383,25.3471,25.3294,25.3383,96000.0
2007-04-13 15:50:00,28.61,28.64,28.61,28.64,233700.0,25.3383,25.3648,25.3383,25.3648,233700.0
2007-04-16 09:30:00,28.75,29.0,28.73,28.97,177600.0,25.4623,25.6837,25.4446,25.6571,177600.0
2007-04-16 09:40:00,28.98,29.09,28.98,28.99,136300.0,25.666,25.7634,25.666,25.6748,136300.0
2007-04-16 09:50:00,28.98,29.03,28.95,28.97,77000.0,25.666,25.7102,25.6394,25.6571,77000.0
2007-04-16 10:00:00,28.98,29.13,28.96,29.09,137300.0,25.666,25.7988,25.6483,25.7634,137300.0
2007-04-16 10:10:00,29.09,29.25,29.07,29.24,307100.0,25.7634,25.9051,25.7457,25.8962,307100.0
2007-04-16 10:20:00,29.24,29.28,29.21,29.26,112100.0,25.8962,25.9317,25.8697,25.9139,112100.0
2007-04-16 10:30:00,29.26,29.27,29.26,29.27,107200.0,25.9139,25.9228,25.9139,25.9228,107200.0
2007-04-16 10:40:00,29.27,29.27,29.25,29.25,115400.0,25.9228,25.9228,25.9051,25.9051,115400.0
2007-04-16 10:50:00,29.25,29.26,29.22,29.22,68200.0,25.9051,25.9139,25.8785,25.8785,68200.0
2007-04-16 11:00:00,29.22,29.23,29.18,29.19,94400.0,25.8785,25.8874,25.8431,25.852,94400.0
2007-04-16 11:10:00,29.2,29.2,29.18,29.19,54700.0,25.8608,25.8608,25.8431,25.852,54700.0
2007-04-16 11:20:00,29.19,29.21,29.15,29.2,248800.0,25.852,25.8697,25.8165,25.8608,248800.0
2007-04-16 11:30:00,29.2,29.25,29.19,29.24,203700.0,25.8608,25.9051,25.852,25.8962,203700.0
2007-04-16 11:40:00,29.24,29.26,29.23,29.23,168100.0,25.8962,25.9139,25.8874,25.8874,168100.0
2007-04-16 11:50:00,29.24,29.24,29.11,29.13,271200.0,25.8962,25.8962,25.7811,25.7988,271200.0
2007-04-16 12:00:00,29.12,29.14,29.09,29.11,66200.0,25.79,25.8077,25.7634,25.7811,66200.0
2007-04-16 12:10:00,29.11,29.12,29.08,29.1,142800.0,25.7811,25.79,25.7545,25.7722,142800.0
2007-04-16 12:20:00,29.11,29.14,29.09,29.1,68400.0,25.7811,25.8077,25.7634,25.7722,68400.0
2007-04-16 12:30:00,29.1,29.13,29.1,29.12,99100.0,25.7722,25.7988,25.7722,25.79,99100.0
2007-04-16 12:40:00,29.12,29.13,29.09,29.11,174100.0,25.79,25.7988,25.7634,25.7811,174100.0
2007-04-16 12:50:00,29.1,29.11,29.05,29.05,88500.0,25.7722,25.7811,25.728,25.728,88500.0
2007-04-16 13:00:00,29.05,29.07,29.02,29.06,149900.0,25.728,25.7457,25.7014,25.7368,149900.0
2007-04-16 13:10:00,29.06,29.06,29.05,29.05,37100.0,25.7368,25.7368,25.728,25.728,37100.0
2007-04-16 13:20:00,29.05,29.14,29.05,29.13,212600.0,25.728,25.8077,25.728,25.7988,212600.0
2007-04-16 13:30:00,29.14,29.15,29.13,29.14,80700.0,25.8077,25.8165,25.7988,25.8077,80700.0
2007-04-16 13:40:00,29.14,29.15,29.14,29.14,55800.0,25.8077,25.8165,25.8077,25.8077,55800.0
2007-04-16 13:50:00,29.15,29.17,29.14,29.15,105800.0,25.8165,25.8342,25.8077,25.8165,105800.0
2007-04-16 14:00:00,29.15,29.17,29.15,29.16,72700.0,25.8165,25.8342,25.8165,25.8254,72700.0
2007-04-16 14:10:00,29.16,29.16,29.15,29.15,37900.0,25.8254,25.8254,25.8165,25.8165,37900.0
2007-04-16 14:20:00,29.15,29.17,29.14,29.16,60500.0,25.8165,25.8342,25.8077,25.8254,60500.0
2007-04-16 14:30:00,29.15,29.16,29.15,29.15,41800.0,25.8165,25.8254,25.8165,25.8165,41800.0
2007-04-16 14:40:00,29.15,29.17,29.15,29.16,40700.0,25.8165,25.8342,25.8165,25.8254,40700.0
2007-04-16 14:50:00,29.16,29.17,29.15,29.17,87200.0,25.8254,25.8342,25.8165,25.8342,87200.0
2007-04-16 15:00:00,29.16,29.17,29.12,29.16,120200.0,25.8254,25.8342,25.79,25.8254,120200.0
2007-04-16 15:10:00,29.16,29.16,29.13,29.15,110500.0,25.8254,25.8254,25.7988,25.8165,110500.0
2007-04-16 15:20:00,29.15,29.18,29.14,29.17,217100.0,25.8165,25.8431,25.8077,25.8342,217100.0
2007-04-16 15:30:00,29.17,29.18,29.13,29.16,195100.0,25.8342,25.8431,25.7988,25.8254,195100.0
2007-04-16 15:40:00,29.17,29.18,29.16,29.17,206500.0,25.8342,25.8431,25.8254,25.8342,206500.0
2007-04-16 15:50:00,29.17,29.22,29.16,29.21,332900.0,25.8342,25.8785,25.8254,25.8697,332900.0
2007-04-17 09:30:00,29.25,29.28,29.16,29.21,69700.0,25.9051,25.9317,25.8254,25.8697,69700.0
2007-04-17 09:40:00,29.2,29.2,29.04,29.05,73000.0,25.8608,25.8608,25.7191,25.728,73000.0
2007-04-17 09:50:00,29.04,29.25,29.04,29.22,75400.0,25.7191,25.9051,25.7191,25.8785,75400.0
2007-04-17 10:00:00,29.23,29.26,29.17,29.17,53000.0,25.8874,25.9139,25.8342,25.8342,53000.0
2007-04-17 10:10:00,29.17,29.17,29.07,29.15,106200.0,25.8342,25.8342,25.7457,25.8165,106200.0
2007-04-17 10:20:00,29.15,29.24,29.13,29.17,194800.0,25.8165,25.8962,25.7988,25.8342,194800.0
2007-04-17 10:30:00,29.18,29.26,29.17,29.23,91100.0,25.8431,25.9139,25.8342,25.8874,91100.0
2007-04-17 10:40:00,29.23,29.32,29.23,29.31,76600.0,25.8874,25.9671,25.8874,25.9582,76600.0
2007-04-17 10:50:00,29.31,29.32,29.3,29.31,23700.0,25.9582,25.9671,25.9494,25.9582,23700.0
2007-04-17 11:00:00,29.31,29.32,29.28,29.28,86200.0,25.9582,25.9671,25.9317,25.9317,86200.0
2007-04-17 11:10:00,29.28,29.29,29.25,29.25,49500.0,25.9317,25.9405,25.9051,25.9051,49500.0
2007-04-17 11:20:00,29.25,29.29,29.25,29.29,46200.0,25.9051,25.9405,25.9051,25.9405,46200.0
2007-04-17 11:30:00,29.29,29.32,29.29,29.32,51400.0,25.9405,25.9671,25.9405,25.9671,51400.0
2007-04-17 11:40:00,29.31,29.33,29.31,29.32,49200.0,25.9582,25.9759,25.9582,25.9671,49200.0
2007-04-17 11:50:00,29.32,29.33,29.31,29.31,30000.0,25.9671,25.9759,25.9582,25.9582,30000.0
2007-04-17 12:00:00,29.31,29.32,29.3,29.31,75000.0,25.9582,25.9671,25.9494,25.9582,75000.0
2007-04-17 12:10:00,29.31,29.32,29.25,29.27,56000.0,25.9582,25.9671,25.9051,25.9228,56000.0
2007-04-17 12:20:00,29.27,29.3,29.26,29.3,23900.0,25.9228,25.9494,25.9139,25.9494,23900.0
2007-04-17 12:30:00,29.3,29.32,29.29,29.32,61300.0,25.9494,25.9671,25.9405,25.9671,61300.0
2007-04-17 12:40:00,29.32,29.34,29.27,29.28,85000.0,25.9671,25.9848,25.9228,25.9317,85000.0
2007-04-17 12:50:00,29.27,29.31,29.26,29.31,48500.0,25.9228,25.9582,25.9139,25.9582,48500.0
2007-04-17 13:00:00,29.3,29.33,29.29,29.3,77100.0,25.9494,25.9759,25.9405,25.9494,77100.0
2007-04-17 13:10:00,29.31,29.32,29.28,29.32,94200.0,25.9582,25.9671,25.9317,25.9671,94200.0
2007-04-17 13:20:00,29.32,29.33,29.3,29.31,68300.0,25.9671,25.9759,25.9494,25.9582,68300.0
2007-04-17 13:30:00,29.32,29.35,29.31,29.34,53100.0,25.9671,25.9937,25.9582,25.9848,53100.0
2007-04-17 13:40:00,29.34,29.37,29.34,29.35,95500.0,25.9848,26.0114,25.9848,25.9937,95500.0
2007-04-17 13:50:00,29.35,29.39,29.35,29.36,80500.0,25.9937,26.0291,25.9937,26.0025,80500.0
2007-04-17 14:00:00,29.36,29.38,29.35,29.37,80900.0,26.0025,26.0202,25.9937,26.0114,80900.0
2007-04-17 14:10:00,29.36,29.41,29.36,29.38,156800.0,26.0025,26.0468,26.0025,26.0202,156800.0
2007-04-17 14:20:00,29.38,29.43,29.35,29.38,129800.0,26.0202,26.0645,25.9937,26.0202,129800.0
2007-04-17 14:30:00,29.39,29.41,29.37,29.39,62000.0,26.0291,26.0468,26.0114,26.0291,62000.0
2007-04-17 14:40:00,29.38,29.44,29.37,29.41,112900.0,26.0202,26.0734,26.0114,26.0468,112900.0
2007-04-17 14:50:00,29.42,29.42,29.35,29.37,130900.0,26.0556,26.0556,25.9937,26.0114,130900.0
2007-04-17 15:00:00,29.38,29.42,29.37,29.39,127000.0,26.0202,26.0556,26.0114,26.0291,127000.0
2007-04-17 15:10:00,29.39,29.42,29.37,29.37,240100.0,26.0291,26.0556,26.0114,26.0114,240100.0
2007-04-17 15:20:00,29.37,29.41,29.33,29.36,225500.0,26.0114,26.0468,25.9759,26.0025,225500.0
2007-04-17 15:30:00,29.36,29.39,29.35,29.37,75100.0,26.0025,26.0291,25.9937,26.0114,75100.0
2007-04-17 15:40:00,29.38,29.42,29.35,29.4,183300.0,26.0202,26.0556,25.9937,26.0379,183300.0
2007-04-17 15:50:00,29.41,29.43,29.35,29.41,358700.0,26.0468,26.0645,25.9937,26.0468,358700.0
2007-04-18 09:30:00,28.88,29.29,28.88,29.15,243200.0,25.5774,25.9405,25.5774,25.8165,243200.0
2007-04-18 09:40:00,29.14,29.25,29.14,29.24,106300.0,25.8077,25.9051,25.8077,25.8962,106300.0
2007-04-18 09:50:00,29.25,29.35,29.17,29.35,106500.0,25.9051,25.9937,25.8342,25.9937,106500.0
2007-04-18 10:00:00,29.34,29.34,29.25,29.3,122600.0,25.9848,25.9848,25.9051,25.9494,122600.0
2007-04-18 10:10:00,29.31,29.38,29.29,29.36,63300.0,25.9582,26.0202,25.9405,26.0025,63300.0
2007-04-18 10:20:00,29.36,29.44,29.31,29.32,138600.0,26.0025,26.0734,25.9582,25.9671,138600.0
2007-04-18 10:30:00,29.33,29.35,29.26,29.31,200500.0,25.9759,25.9937,25.9139,25.9582,200500.0
2007-04-18 10:40:00,29.31,29.33,29.26,29.31,111200.0,25.9582,25.9759,25.9139,25.9582,111200.0
2007-04-18 10:50:00,29.31,29.31,29.25,29.27,102900.0,25.9582,25.9582,25.9051,25.9228,102900.0
2007-04-18 11:00:00,29.28,29.35,29.26,29.32,56600.0,25.9317,25.9937,25.9139,25.9671,56600.0
2007-04-18 11:10:00,29.33,29.33,29.29,29.29,46500.0,25.9759,25.9759,25.9405,25.9405,46500.0
2007-04-18 11:20:00,29.3,29.32,29.28,29.32,48200.0,25.9494,25.9671,25.9317,25.9671,48200.0
2007-04-18 11:30:00,29.31,29.31,29.28,29.28,51200.0,25.9582,25.9582,25.9317,25.9317,51200.0
2007-04-18 11:40:00,29.28,29.31,29.28,29.3,32000.0,25.9317,25.9582,25.9317,25.9494,32000.0
2007-04-18 11:50:00,29.3,29.32,29.3,29.32,30400.0,25.9494,25.9671,25.9494,25.9671,30400.0
2007-04-18 12:00:00,29.31,29.33,29.3,29.3,91900.0,25.9582,25.9759,25.9494,25.9494,91900.0
2007-04-18 12:10:00,29.31,29.31,29.29,29.3,49900.0,25.9582,25.9582,25.9405,25.9494,49900.0
2007-04-18 12:20:00,29.3,29.31,29.29,29.3,72700.0,25.9494,25.9582,25.9405,25.9494,72700.0
2007-04-18 12:30:00,29.3,29.31,29.29,29.3,49500.0,25.9494,25.9582,25.9405,25.9494,49500.0
2007-04-18 12:40:00,29.31,29.33,29.3,29.32,45400.0,25.9582,25.9759,25.9494,25.9671,45400.0
2007-04-18 12:50:00,29.32,29.34,29.3,29.34,67900.0,25.9671,25.9848,25.9494,25.9848,67900.0
2007-04-18 13:00:00,29.33,29.35,29.32,29.32,33600.0,25.9759,25.9937,25.9671,25.9671,33600.0
2007-04-18 13:10:00,29.32,29.33,29.3,29.31,44200.0,25.9671,25.9759,25.9494,25.9582,44200.0
2007-04-18 13:20:00,29.31,29.33,29.28,29.32,78300.0,25.9582,25.9759,25.9317,25.9671,78300.0
2007-04-18 13:30:00,29.32,29.33,29.3,29.3,36100.0,25.9671,25.9759,25.9494,25.9494,36100.0
2007-04-18 13:40:00,29.31,29.34,29.3,29.32,55500.0,25.9582,25.9848,25.9494,25.9671,55500.0
2007-04-18 13:50:00,29.32,29.33,29.31,29.32,36200.0,25.9671,25.9759,25.9582,25.9671,36200.0
2007-04-18 14:00:00,29.31,29.33,29.31,29.32,46700.0,25.9582,25.9759,25.9582,25.9671,46700.0
2007-04-18 14:10:00,29.31,29.35,29.3,29.34,102700.0,25.9582,25.9937,25.9494,25.9848,102700.0
2007-04-18 14:20:00,29.34,29.37,29.33,29.35,79400.0,25.9848,26.0114,25.9759,25.9937,79400.0
2007-04-18 14:30:00,29.36,29.38,29.36,29.38,47600.0,26.0025,26.0202,26.0025,26.0202,47600.0
2007-04-18 14:40:00,29.37,29.41,29.37,29.38,105800.0,26.0114,26.0468,26.0114,26.0202,105800.0
2007-04-18 14:50:00,29.38,29.39,29.35,29.37,166300.0,26.0202,26.0291,25.9937,26.0114,166300.0
2007-04-18 15:00:00,29.37,29.45,29.37,29.45,131400.0,26.0114,26.0822,26.0114,26.0822,131400.0
2007-04-18 15:10:00,29.44,29.47,29.44,29.47,46600.0,26.0734,26.0999,26.0734,26.0999,46600.0
2007-04-18 15:20:00,29.47,29.5,29.46,29.49,155400.0,26.0999,26.1265,26.0911,26.1176,155400.0
2007-04-18 15:30:00,29.49,29.53,29.48,29.48,148800.0,26.1176,26.1531,26.1088,26.1088,148800.0
2007-04-18 15:40:00,29.48,29.5,29.46,29.5,251400.0,26.1088,26.1265,26.0911,26.1265,251400.0
2007-04-18 15:50:00,29.5,29.5,29.4,29.48,357100.0,26.1265,26.1265,26.0379,26.1088,357100.0
2007-04-19 09:30:00,29.25,29.36,29.07,29.14,138500.0,25.9051,26.0025,25.7457,25.8077,138500.0
2007-04-19 09:40:00,29.15,29.37,29.13,29.31,97300.0,25.8165,26.0114,25.7988,25.9582,97300.0
2007-04-19 09:50:00,29.29,29.35,29.2,29.23,73300.0,25.9405,25.9937,25.8608,25.8874,73300.0
2007-04-19 10:00:00,29.25,29.31,29.21,29.28,82800.0,25.9051,25.9582,25.8697,25.9317,82800.0
2007-04-19 10:10:00,29.28,29.39,29.27,29.39,122000.0,25.9317,26.0291,25.9228,26.0291,122000.0
2007-04-19 10:20:00,29.39,29.47,29.38,29.41,73800.0,26.0291,26.0999,26.0202,26.0468,73800.0
2007-04-19 10:30:00,29.41,29.41,29.32,29.33,43700.0,26.0468,26.0468,25.9671,25.9759,43700.0
2007-04-19 10:40:00,29.34,29.43,29.33,29.41,66500.0,25.9848,26.0645,25.9759,26.0468,66500.0
2007-04-19 10:50:00,29.41,29.46,29.38,29.44,100000.0,26.0468,26.0911,26.0202,26.0734,100000.0
2007-04-19 11:00:00,29.44,29.45,29.42,29.43,52800.0,26.0734,26.0822,26.0556,26.0645,52800.0
2007-04-19 11:10:00,29.43,29.49,29.43,29.47,75700.0,26.0645,26.1176,26.0645,26.0999,75700.0
2007-04-19 11:20:00,29.48,29.5,29.43,29.48,76100.0,26.1088,26.1265,26.0645,26.1088,76100.0
2007-04-19 11:30:00,29.48,29.49,29.45,29.45,40100.0,26.1088,26.1176,26.0822,26.0822,40100.0
2007-04-19 11:40:00,29.45,29.46,29.45,29.45,53800.0,26.0822,26.0911,26.0822,26.0822,53800.0
2007-04-19 11:50:00,29.45,29.48,29.45,29.48,102200.0,26.0822,26.1088,26.0822,26.1088,102200.0
2007-04-19 12:00:00,29.47,29.49,29.45,29.47,72100.0,26.0999,26.1176,26.0822,26.0999,72100.0
2007-04-19 12:10:00,29.47,29.5,29.45,29.45,53900.0,26.0999,26.1265,26.0822,26.0822,53900.0
2007-04-19 12:20:00,29.45,29.46,29.45,29.45,67400.0,26.0822,26.0911,26.0822,26.0822,67400.0
2007-04-19 12:30:00,29.45,29.45,29.39,29.39,99900.0,26.0822,26.0822,26.0291,26.0291,99900.0
2007-04-19 12:40:00,29.39,29.41,29.39,29.41,46000.0,26.0291,26.0468,26.0291,26.0468,46000.0
2007-04-19 12:50:00,29.4,29.43,29.38,29.41,83500.0,26.0379,26.0645,26.0202,26.0468,83500.0
2007-04-19 13:00:00,29.41,29.46,29.41,29.45,66800.0,26.0468,26.0911,26.0468,26.0822,66800.0
2007-04-19 13:10:00,29.44,29.46,29.43,29.44,42100.0,26.0734,26.0911,26.0645,26.0734,42100.0
2007-04-19 13:20:00,29.44,29.46,29.43,29.45,53200.0,26.0734,26.0911,26.0645,26.0822,53200.0
2007-04-19 13:30:00,29.46,29.46,29.45,29.45,16300.0,26.0911,26.0911,26.0822,26.0822,16300.0
2007-04-19 13:40:00,29.45,29.48,29.45,29.48,45000.0,26.0822,26.1088,26.0822,26.1088,45000.0
2007-04-19 13:50:00,29.48,29.5,29.48,29.49,42800.0,26.1088,26.1265,26.1088,26.1176,42800.0
2007-04-19 14:00:00,29.5,29.51,29.49,29.5,62800.0,26.1265,26.1354,26.1176,26.1265,62800.0
2007-04-19 14:10:00,29.5,29.52,29.48,29.49,87800.0,26.1265,26.1442,26.1088,26.1176,87800.0
2007-04-19 14:20:00,29.49,29.49,29.45,29.46,55900.0,26.1176,26.1176,26.0822,26.0911,55900.0
2007-04-19 14:30:00,29.46,29.49,29.45,29.48,116300.0,26.0911,26.1176,26.0822,26.1088,116300.0
2007-04-19 14:40:00,29.49,29.51,29.49,29.5,45100.0,26.1176,26.1354,26.1176,26.1265,45100.0
2007-04-19 14:50:00,29.5,29.51,29.5,29.5,45600.0,26.1265,26.1354,26.1265,26.1265,45600.0
2007-04-19 15:00:00,29.5,29.52,29.5,29.52,66700.0,26.1265,26.1442,26.1265,26.1442,66700.0
2007-04-19 15:10:00,29.51,29.52,29.48,29.49,84100.0,26.1354,26.1442,26.1088,26.1176,84100.0
2007-04-19 15:20:00,29.49,29.52,29.48,29.51,87800.0,26.1176,26.1442,26.1088,26.1354,87800.0
2007-04-19 15:30:00,29.52,29.52,29.5,29.5,163600.0,26.1442,26.1442,26.1265,26.1265,163600.0
2007-04-19 15:40:00,29.5,29.51,29.49,29.5,126900.0,26.1265,26.1354,26.1176,26.1265,126900.0
2007-04-19 15:50:00,29.51,29.53,29.46,29.53,418400.0,26.1354,26.1531,26.0911,26.1531,418400.0
2007-04-20 09:30:00,29.11,29.5,28.82,29.26,1682600.0,25.7811,26.1265,25.5243,25.9139,1682600.0
2007-04-20 09:40:00,29.26,29.29,29.18,29.26,162800.0,25.9139,25.9405,25.8431,25.9139,162800.0
2007-04-20 09:50:00,29.26,29.4,29.22,29.39,181500.0,25.9139,26.0379,25.8785,26.0291,181500.0
2007-04-20 10:00:00,29.39,29.55,29.39,29.5,171700.0,26.0291,26.1708,26.0291,26.1265,171700.0
2007-04-20 10:10:00,29.5,29.56,29.44,29.55,92500.0,26.1265,26.1796,26.0734,26.1708,92500.0
2007-04-20 10:20:00,29.55,29.58,29.48,29.49,144400.0,26.1708,26.1974,26.1088,26.1176,144400.0
2007-04-20 10:30:00,29.5,29.51,29.42,29.44,166700.0,26.1265,26.1354,26.0556,26.0734,166700.0
2007-04-20 10:40:00,29.43,29.46,29.34,29.4,184500.0,26.0645,26.0911,25.9848,26.0379,184500.0
2007-04-20 10:50:00,29.41,29.46,29.25,29.44,132200.0,26.0468,26.0911,25.9051,26.0734,132200.0
2007-04-20 11:00:00,29.44,29.46,29.32,29.45,195700.0,26.0734,26.0911,25.9671,26.0822,195700.0
2007-04-20 11:10:00,29.45,29.47,29.42,29.45,87400.0,26.0822,26.0999,26.0556,26.0822,87400.0
2007-04-20 11:20:00,29.46,29.5,29.45,29.49,70600.0,26.0911,26.1265,26.0822,26.1176,70600.0
2007-04-20 11:30:00,29.49,29.51,29.49,29.51,45200.0,26.1176,26.1354,26.1176,26.1354,45200.0
2007-04-20 11:40:00,29.5,29.52,29.49,29.5,55500.0,26.1265,26.1442,26.1176,26.1265,55500.0
2007-04-20 11:50:00,29.5,29.53,29.49,29.52,75100.0,26.1265,26.1531,26.1176,26.1442,75100.0
2007-04-20 12:00:00,29.52,29.57,29.52,29.55,72800.0,26.1442,26.1885,26.1442,26.1708,72800.0
2007-04-20 12:10:00,29.55,29.65,29.55,29.59,131200.0,26.1708,26.2593,26.1708,26.2062,131200.0
2007-04-20 12:20:00,29.58,29.59,29.55,29.57,59400.0,26.1974,26.2062,26.1708,26.1885,59400.0
2007-04-20 12:30:00,29.57,29.58,29.54,29.56,64800.0,26.1885,26.1974,26.1619,26.1796,64800.0
2007-04-20 12:40:00,29.57,29.6,29.54,29.54,68600.0,26.1885,26.2151,26.1619,26.1619,68600.0
2007-04-20 12:50:00,29.54,29.63,29.54,29.61,91000.0,26.1619,26.2416,26.1619,26.2239,91000.0
2007-04-20 13:00:00,29.61,29.61,29.59,29.59,57100.0,26.2239,26.2239,26.2062,26.2062,57100.0
2007-04-20 13:10:00,29.59,29.66,29.59,29.66,94800.0,26.2062,26.2682,26.2062,26.2682,94800.0
2007-04-20 13:20:00,29.66,29.67,29.64,29.65,97300.0,26.2682,26.2771,26.2505,26.2593,97300.0
2007-04-20 13:30:00,29.65,29.66,29.6,29.6,109900.0,26.2593,26.2682,26.2151,26.2151,109900.0
2007-04-20 13:40:00,29.6,29.63,29.59,29.6,81700.0,26.2151,26.2416,26.2062,26.2151,81700.0
2007-04-20 13:50:00,29.6,29.6,29.57,29.58,32300.0,26.2151,26.2151,26.1885,26.1974,32300.0
2007-04-20 14:00:00,29.58,29.6,29.57,29.59,71400.0,26.1974,26.2151,26.1885,26.2062,71400.0
2007-04-20 14:10:00,29.6,29.64,29.6,29.6,100600.0,26.2151,26.2505,26.2151,26.2151,100600.0
2007-04-20 14:20:00,29.6,29.62,29.57,29.61,90300.0,26.2151,26.2328,26.1885,26.2239,90300.0
2007-04-20 14:30:00,29.61,29.61,29.59,29.6,44400.0,26.2239,26.2239,26.2062,26.2151,44400.0
2007-04-20 14:40:00,29.6,29.64,29.6,29.62,73400.0,26.2151,26.2505,26.2151,26.2328,73400.0
2007-04-20 14:50:00,29.62,29.63,29.62,29.62,85900.0,26.2328,26.2416,26.2328,26.2328,85900.0
2007-04-20 15:00:00,29.62,29.63,29.6,29.6,45800.0,26.2328,26.2416,26.2151,26.2151,45800.0
2007-04-20 15:10:00,29.61,29.63,29.6,29.6,128100.0,26.2239,26.2416,26.2151,26.2151,128100.0
2007-04-20 15:20:00,29.6,29.61,29.52,29.58,223700.0,26.2151,26.2239,26.1442,26.1974,223700.0
2007-04-20 15:30:00,29.57,29.58,29.56,29.57,109400.0,26.1885,26.1974,26.1796,26.1885,109400.0
2007-04-20 15:40:00,29.57,29.58,29.54,29.58,167700.0,26.1885,26.1974,26.1619,26.1974,167700.0
2007-04-20 15:50:00,29.57,29.64,29.55,29.59,443700.0,26.1885,26.2505,26.1708,26.2062,443700.0
2007-04-23 09:30:00,29.38,29.63,29.25,29.62,296500.0,26.0202,26.2416,25.9051,26.2328,296500.0
2007-04-23 09:40:00,29.61,29.65,29.58,29.61,93800.0,26.2239,26.2593,26.1974,26.2239,93800.0
2007-04-23 09:50:00,29.62,29.64,29.58,29.62,65200.0,26.2328,26.2505,26.1974,26.2328,65200.0
2007-04-23 10:00:00,29.62,29.66,29.58,29.64,102800.0,26.2328,26.2682,26.1974,26.2505,102800.0
2007-04-23 10:10:00,29.63,29.71,29.63,29.69,82200.0,26.2416,26.3125,26.2416,26.2948,82200.0
2007-04-23 10:20:00,29.7,29.73,29.67,29.72,84700.0,26.3036,26.3302,26.2771,26.3213,84700.0
2007-04-23 10:30:00,29.72,29.72,29.67,29.67,43300.0,26.3213,26.3213,26.2771,26.2771,43300.0
2007-04-23 10:40:00,29.67,29.7,29.66,29.69,71700.0,26.2771,26.3036,26.2682,26.2948,71700.0
2007-04-23 10:50:00,29.69,29.73,29.69,29.71,89200.0,26.2948,26.3302,26.2948,26.3125,89200.0
2007-04-23 11:00:00,29.7,29.75,29.69,29.73,106600.0,26.3036,26.3479,26.2948,26.3302,106600.0
2007-04-23 11:10:00,29.74,29.75,29.69,29.71,69100.0,26.3391,26.3479,26.2948,26.3125,69100.0
2007-04-23 11:20:00,29.71,29.72,29.68,29.7,80200.0,26.3125,26.3213,26.2859,26.3036,80200.0
2007-04-23 11:30:00,29.69,29.7,29.68,29.7,63400.0,26.2948,26.3036,26.2859,26.3036,63400.0
2007-04-23 11:40:00,29.69,29.71,29.68,29.7,61700.0,26.2948,26.3125,26.2859,26.3036,61700.0
2007-04-23 11:50:00,29.71,29.75,29.7,29.74,57800.0,26.3125,26.3479,26.3036,26.3391,57800.0
2007-04-23 12:00:00,29.74,29.75,29.74,29.74,38500.0,26.3391,26.3479,26.3391,26.3391,38500.0
2007-04-23 12:10:00,29.74,29.75,29.69,29.7,74200.0,26.3391,26.3479,26.2948,26.3036,74200.0
2007-04-23 12:20:00,29.71,29.71,29.68,29.68,53500.0,26.3125,26.3125,26.2859,26.2859,53500.0
2007-04-23 12:30:00,29.68,29.69,29.65,29.65,33600.0,26.2859,26.2948,26.2593,26.2593,33600.0
2007-04-23 12:40:00,29.65,29.66,29.65,29.66,34100.0,26.2593,26.2682,26.2593,26.2682,34100.0
2007-04-23 12:50:00,29.65,29.66,29.64,29.66,52000.0,26.2593,26.2682,26.2505,26.2682,52000.0
2007-04-23 13:00:00,29.65,29.66,29.65,29.65,36400.0,26.2593,26.2682,26.2593,26.2593,36400.0
2007-04-23 13:10:00,29.65,29.69,29.65,29.67,64300.0,26.2593,26.2948,26.2593,26.2771,64300.0
2007-04-23 13:20:00,29.66,29.67,29.66,29.67,21300.0,26.2682,26.2771,26.2682,26.2771,21300.0
2007-04-23 13:30:00,29.67,29.67,29.64,29.64,171700.0,26.2771,26.2771,26.2505,26.2505,171700.0
2007-04-23 13:40:00,29.64,29.65,29.6,29.63,113100.0,26.2505,26.2593,26.2151,26.2416,113100.0
2007-04-23 13:50:00,29.63,29.64,29.6,29.6,88000.0,26.2416,26.2505,26.2151,26.2151,88000.0
2007-04-23 14:00:00,29.6,29.62,29.58,29.62,125700.0,26.2151,26.2328,26.1974,26.2328,125700.0
2007-04-23 14:10:00,29.62,29.63,29.61,29.62,46700.0,26.2328,26.2416,26.2239,26.2328,46700.0
2007-04-23 14:20:00,29.62,29.63,29.61,29.61,33700.0,26.2328,26.2416,26.2239,26.2239,33700.0
2007-04-23 14:30:00,29.61,29.63,29.61,29.63,84700.0,26.2239,26.2416,26.2239,26.2416,84700.0
2007-04-23 14:40:00,29.63,29.63,29.62,29.63,45100.0,26.2416,26.2416,26.2328,26.2416,45100.0
2007-04-23 14:50:00,29.62,29.66,29.62,29.65,173700.0,26.2328,26.2682,26.2328,26.2593,173700.0
2007-04-23 15:00:00,29.65,29.65,29.62,29.63,51800.0,26.2593,26.2593,26.2328,26.2416,51800.0
2007-04-23 15:10:00,29.64,29.65,29.63,29.64,63800.0,26.2505,26.2593,26.2416,26.2505,63800.0
2007-04-23 15:20:00,29.64,29.66,29.64,29.65,167400.0,26.2505,26.2682,26.2505,26.2593,167400.0
2007-04-23 15:30:00,29.65,29.68,29.64,29.68,144700.0,26.2593,26.2859,26.2505,26.2859,144700.0
2007-04-23 15:40:00,29.68,29.69,29.65,29.65,171700.0,26.2859,26.2948,26.2593,26.2593,171700.0
2007-04-23 15:50:00,29.65,29.69,29.64,29.69,261400.0,26.2593,26.2948,26.2505,26.2948,261400.0
2007-04-24 09:30:00,29.57,29.7,29.53,29.57,159300.0,26.1885,26.3036,26.1531,26.1885,159300.0
2007-04-24 09:40:00,29.57,29.58,29.49,29.55,133700.0,26.1885,26.1974,26.1176,26.1708,133700.0
2007-04-24 09:50:00,29.54,29.55,29.39,29.43,179400.0,26.1619,26.1708,26.0291,26.0645,179400.0
2007-04-24 10:00:00,29.43,29.46,29.36,29.39,118600.0,26.0645,26.0911,26.0025,26.0291,118600.0
2007-04-24 10:10:00,29.4,29.46,29.34,29.35,118800.0,26.0379,26.0911,25.9848,25.9937,118800.0
2007-04-24 10:20:00,29.36,29.41,29.33,29.4,111900.0,26.0025,26.0468,25.9759,26.0379,111900.0
2007-04-24 10:30:00,29.4,29.46,29.39,29.43,168100.0,26.0379,26.0911,26.0291,26.0645,168100.0
2007-04-24 10:40:00,29.42,29.42,29.4,29.4,43600.0,26.0556,26.0556,26.0379,26.0379,43600.0
2007-04-24 10:50:00,29.4,29.45,29.39,29.45,84300.0,26.0379,26.0822,26.0291,26.0822,84300.0
2007-04-24 11:00:00,29.44,29.45,29.41,29.42,57200.0,26.0734,26.0822,26.0468,26.0556,57200.0
2007-04-24 11:10:00,29.43,29.51,29.4,29.4,72600.0,26.0645,26.1354,26.0379,26.0379,72600.0
2007-04-24 11:20:00,29.4,29.4,29.34,29.35,65600.0,26.0379,26.0379,25.9848,25.9937,65600.0
2007-04-24 11:30:00,29.35,29.36,29.26,29.26,161200.0,25.9937,26.0025,25.9139,25.9139,161200.0
2007-04-24 11:40:00,29.27,29.28,29.25,29.25,65900.0,25.9228,25.9317,25.9051,25.9051,65900.0
2007-04-24 11:50:00,29.25,29.26,29.24,29.24,42500.0,25.9051,25.9139,25.8962,25.8962,42500.0
2007-04-24 12:00:00,29.24,29.25,29.24,29.24,28600.0,25.8962,25.9051,25.8962,25.8962,28600.0
2007-04-24 12:10:00,29.25,29.25,29.21,29.23,131300.0,25.9051,25.9051,25.8697,25.8874,131300.0
2007-04-24 12:20:00,29.22,29.25,29.22,29.24,136700.0,25.8785,25.9051,25.8785,25.8962,136700.0
2007-04-24 12:30:00,29.24,29.24,29.21,29.21,75200.0,25.8962,25.8962,25.8697,25.8697,75200.0
2007-04-24 12:40:00,29.21,29.24,29.21,29.23,97000.0,25.8697,25.8962,25.8697,25.8874,97000.0
2007-04-24 12:50:00,29.23,29.35,29.21,29.21,83600.0,25.8874,25.9937,25.8697,25.8697,83600.0
2007-04-24 13:00:00,29.21,29.22,29.15,29.21,196000.0,25.8697,25.8785,25.8165,25.8697,196000.0
2007-04-24 13:10:00,29.21,29.23,29.16,29.17,54200.0,25.8697,25.8874,25.8254,25.8342,54200.0
2007-04-24 13:20:00,29.17,29.22,29.16,29.2,36800.0,25.8342,25.8785,25.8254,25.8608,36800.0
2007-04-24 13:30:00,29.21,29.23,29.18,29.2,64700.0,25.8697,25.8874,25.8431,25.8608,64700.0
2007-04-24 13:40:00,29.2,29.21,29.18,29.19,32400.0,25.8608,25.8697,25.8431,25.852,32400.0
2007-04-24 13:50:00,29.2,29.2,29.18,29.18,41400.0,25.8608,25.8608,25.8431,25.8431,41400.0
2007-04-24 14:00:00,29.19,29.24,29.19,29.24,76700.0,25.852,25.8962,25.852,25.8962,76700.0
2007-04-24 14:10:00,29.24,29.26,29.23,29.25,82500.0,25.8962,25.9139,25.8874,25.9051,82500.0
2007-04-24 14:20:00,29.24,29.25,29.24,29.24,46700.0,25.8962,25.9051,25.8962,25.8962,46700.0
2007-04-24 14:30:00,29.24,29.27,29.24,29.27,83100.0,25.8962,25.9228,25.8962,25.9228,83100.0
2007-04-24 14:40:00,29.27,29.27,29.21,29.21,116400.0,25.9228,25.9228,25.8697,25.8697,116400.0
2007-04-24 14:50:00,29.2,29.24,29.2,29.21,154600.0,25.8608,25.8962,25.8608,25.8697,154600.0
2007-04-24 15:00:00,29.21,29.24,29.21,29.23,38800.0,25.8697,25.8962,25.8697,25.8874,38800.0
2007-04-24 15:10:00,29.22,29.29,29.22,29.23,119900.0,25.8785,25.9405,25.8785,25.8874,119900.0
2007-04-24 15:20:00,29.23,29.24,29.18,29.2,184800.0,25.8874,25.8962,25.8431,25.8608,184800.0
2007-04-24 15:30:00,29.18,29.21,29.18,29.2,117700.0,25.8431,25.8697,25.8431,25.8608,117700.0
2007-04-24 15:40:00,29.2,29.21,29.13,29.15,205900.0,25.8608,25.8697,25.7988,25.8165,205900.0
2007-04-24 15:50:00,29.15,29.16,29.11,29.14,293300.0,25.8165,25.8254,25.7811,25.8077,293300.0
2007-04-25 09:30:00,29.11,29.11,28.82,28.99,197800.0,25.7811,25.7811,25.5243,25.6748,197800.0
2007-04-25 09:40:00,28.98,28.99,28.92,28.99,176400.0,25.666,25.6748,25.6128,25.6748,176400.0
2007-04-25 09:50:00,28.98,29.07,28.98,29.07,79000.0,25.666,25.7457,25.666,25.7457,79000.0
2007-04-25 10:00:00,29.06,29.14,29.02,29.07,100400.0,25.7368,25.8077,25.7014,25.7457,100400.0
2007-04-25 10:10:00,29.06,29.09,29.01,29.08,74000.0,25.7368,25.7634,25.6925,25.7545,74000.0
2007-04-25 10:20:00,29.09,29.1,29.05,29.09,69700.0,25.7634,25.7722,25.728,25.7634,69700.0
2007-04-25 10:30:00,29.09,29.12,29.08,29.11,43900.0,25.7634,25.79,25.7545,25.7811,43900.0
2007-04-25 10:40:00,29.11,29.12,29.07,29.08,54800.0,25.7811,25.79,25.7457,25.7545,54800.0
2007-04-25 10:50:00,29.07,29.1,29.06,29.07,54000.0,25.7457,25.7722,25.7368,25.7457,54000.0
2007-04-25 11:00:00,29.07,29.11,29.07,29.09,41400.0,25.7457,25.7811,25.7457,25.7634,41400.0
2007-04-25 11:10:00,29.09,29.1,29.05,29.06,49200.0,25.7634,25.7722,25.728,25.7368,49200.0
2007-04-25 11:20:00,29.07,29.07,29.05,29.05,43200.0,25.7457,25.7457,25.728,25.728,43200.0
2007-04-25 11:30:00,29.05,29.06,29.03,29.03,49900.0,25.728,25.7368,25.7102,25.7102,49900.0
2007-04-25 11:40:00,29.03,29.05,29.03,29.05,56000.0,25.7102,25.728,25.7102,25.728,56000.0
2007-04-25 11:50:00,29.06,29.15,29.05,29.15,42600.0,25.7368,25.8165,25.728,25.8165,42600.0
2007-04-25 12:00:00,29.14,29.14,29.08,29.08,88000.0,25.8077,25.8077,25.7545,25.7545,88000.0
2007-04-25 12:10:00,29.09,29.11,29.08,29.09,21400.0,25.7634,25.7811,25.7545,25.7634,21400.0
2007-04-25 12:20:00,29.09,29.1,29.07,29.09,29600.0,25.7634,25.7722,25.7457,25.7634,29600.0
2007-04-25 12:30:00,29.1,29.1,29.07,29.08,24800.0,25.7722,25.7722,25.7457,25.7545,24800.0
2007-04-25 12:40:00,29.08,29.09,29.07,29.08,40700.0,25.7545,25.7634,25.7457,25.7545,40700.0
2007-04-25 12:50:00,29.09,29.09,29.07,29.08,61100.0,25.7634,25.7634,25.7457,25.7545,61100.0
2007-04-25 13:00:00,29.07,29.1,29.07,29.1,48600.0,25.7457,25.7722,25.7457,25.7722,48600.0
2007-04-25 13:10:00,29.1,29.12,29.09,29.12,69300.0,25.7722,25.79,25.7634,25.79,69300.0
2007-04-25 13:20:00,29.12,29.16,29.11,29.11,89900.0,25.79,25.8254,25.7811,25.7811,89900.0
2007-04-25 13:30:00,29.11,29.13,29.1,29.1,76900.0,25.7811,25.7988,25.7722,25.7722,76900.0
2007-04-25 13:40:00,29.1,29.17,29.1,29.17,56700.0,25.7722,25.8342,25.7722,25.8342,56700.0
2007-04-25 13:50:00,29.18,29.26,29.17,29.25,87400.0,25.8431,25.9139,25.8342,25.9051,87400.0
2007-04-25 14:00:00,29.24,29.32,29.22,29.29,82700.0,25.8962,25.9671,25.8785,25.9405,82700.0
2007-04-25 14:10:00,29.3,29.32,29.23,29.25,116300.0,25.9494,25.9671,25.8874,25.9051,116300.0
2007-04-25 14:20:00,29.25,29.25,29.23,29.25,55500.0,25.9051,25.9051,25.8874,25.9051,55500.0
2007-04-25 14:30:00,29.25,29.27,29.24,29.26,103400.0,25.9051,25.9228,25.8962,25.9139,103400.0
2007-04-25 14:40:00,29.26,29.34,29.26,29.34,105200.0,25.9139,25.9848,25.9139,25.9848,105200.0
2007-04-25 14:50:00,29.34,29.34,29.3,29.32,79900.0,25.9848,25.9848,25.9494,25.9671,79900.0
2007-04-25 15:00:00,29.32,29.37,29.32,29.35,84300.0,25.9671,26.0114,25.9671,25.9937,84300.0
2007-04-25 15:10:00,29.35,29.36,29.34,29.35,95200.0,25.9937,26.0025,25.9848,25.9937,95200.0
2007-04-25 15:20:00,29.35,29.36,29.33,29.35,131400.0,25.9937,26.0025,25.9759,25.9937,131400.0
2007-04-25 15:30:00,29.35,29.37,29.34,29.36,83600.0,25.9937,26.0114,25.9848,26.0025,83600.0
2007-04-25 15:40:00,29.36,29.36,29.34,29.35,124400.0,26.0025,26.0025,25.9848,25.9937,124400.0
2007-04-25 15:50:00,29.35,29.38,29.34,29.37,215400.0,25.9937,26.0202,25.9848,26.0114,215400.0
2007-04-26 09:30:00,28.99,29.2,28.96,29.14,157800.0,25.6748,25.8608,25.6483,25.8077,157800.0
2007-04-26 09:40:00,29.15,29.19,29.08,29.12,77400.0,25.8165,25.852,25.7545,25.79,77400.0
2007-04-26 09:50:00,29.12,29.16,29.08,29.1,81500.0,25.79,25.8254,25.7545,25.7722,81500.0
2007-04-26 10:00:00,29.1,29.2,29.08,29.18,123000.0,25.7722,25.8608,25.7545,25.8431,123000.0
2007-04-26 10:10:00,29.19,29.21,29.16,29.21,46800.0,25.852,25.8697,25.8254,25.8697,46800.0
2007-04-26 10:20:00,29.21,29.25,29.18,29.2,68100.0,25.8697,25.9051,25.8431,25.8608,68100.0
2007-04-26 10:30:00,29.19,29.25,29.16,29.16,51400.0,25.852,25.9051,25.8254,25.8254,51400.0
2007-04-26 10:40:00,29.16,29.18,29.13,29.17,55400.0,25.8254,25.8431,25.7988,25.8342,55400.0
2007-04-26 10:50:00,29.17,29.23,29.16,29.21,67700.0,25.8342,25.8874,25.8254,25.8697,67700.0
2007-04-26 11:00:00,29.21,29.22,29.14,29.14,40200.0,25.8697,25.8785,25.8077,25.8077,40200.0
2007-04-26 11:10:00,29.14,29.19,29.14,29.17,37100.0,25.8077,25.852,25.8077,25.8342,37100.0
2007-04-26 11:20:00,29.18,29.2,29.16,29.17,35700.0,25.8431,25.8608,25.8254,25.8342,35700.0
2007-04-26 11:30:00,29.18,29.19,29.17,29.17,22100.0,25.8431,25.852,25.8342,25.8342,22100.0
2007-04-26 11:40:00,29.16,29.16,29.1,29.13,49900.0,25.8254,25.8254,25.7722,25.7988,49900.0
2007-04-26 11:50:00,29.13,29.18,29.1,29.1,88300.0,25.7988,25.8431,25.7722,25.7722,88300.0
2007-04-26 12:00:00,29.1,29.17,29.1,29.15,73600.0,25.7722,25.8342,25.7722,25.8165,73600.0
2007-04-26 12:10:00,29.15,29.17,29.14,29.15,42000.0,25.8165,25.8342,25.8077,25.8165,42000.0
2007-04-26 12:20:00,29.15,29.15,29.09,29.09,147700.0,25.8165,25.8165,25.7634,25.7634,147700.0
2007-04-26 12:30:00,29.1,29.13,29.09,29.12,39500.0,25.7722,25.7988,25.7634,25.79,39500.0
2007-04-26 12:40:00,29.11,29.13,29.09,29.13,35000.0,25.7811,25.7988,25.7634,25.7988,35000.0
2007-04-26 12:50:00,29.12,29.15,29.09,29.09,66000.0,25.79,25.8165,25.7634,25.7634,66000.0
2007-04-26 13:00:00,29.09,29.11,29.08,29.1,56800.0,25.7634,25.7811,25.7545,25.7722,56800.0
2007-04-26 13:10:00,29.09,29.1,29.08,29.08,54800.0,25.7634,25.7722,25.7545,25.7545,54800.0
2007-04-26 13:20:00,29.08,29.09,29.02,29.04,151600.0,25.7545,25.7634,25.7014,25.7191,151600.0
2007-04-26 13:30:00,29.03,29.09,29.03,29.09,40500.0,25.7102,25.7634,25.7102,25.7634,40500.0
2007-04-26 13:40:00,29.09,29.1,29.03,29.04,86500.0,25.7634,25.7722,25.7102,25.7191,86500.0
2007-04-26 13:50:00,29.05,29.08,29.04,29.06,59200.0,25.728,25.7545,25.7191,25.7368,59200.0
2007-04-26 14:00:00,29.05,29.05,28.98,28.98,145400.0,25.728,25.728,25.666,25.666,145400.0
2007-04-26 14:10:00,28.98,29.03,28.97,29.03,213500.0,25.666,25.7102,25.6571,25.7102,213500.0
2007-04-26 14:20:00,29.04,29.05,29.03,29.03,44000.0,25.7191,25.728,25.7102,25.7102,44000.0
2007-04-26 14:30:00,29.03,29.11,29.03,29.11,42300.0,25.7102,25.7811,25.7102,25.7811,42300.0
2007-04-26 14:40:00,29.12,29.15,29.09,29.12,83800.0,25.79,25.8165,25.7634,25.79,83800.0
2007-04-26 14:50:00,29.13,29.14,29.1,29.13,74500.0,25.7988,25.8077,25.7722,25.7988,74500.0
2007-04-26 15:00:00,29.13,29.19,29.12,29.18,95700.0,25.7988,25.852,25.79,25.8431,95700.0
2007-04-26 15:10:00,29.18,29.22,29.17,29.17,163200.0,25.8431,25.8785,25.8342,25.8342,163200.0
2007-04-26 15:20:00,29.17,29.21,29.17,29.2,100900.0,25.8342,25.8697,25.8342,25.8608,100900.0
2007-04-26 15:30:00,29.2,29.22,29.2,29.22,69300.0,25.8608,25.8785,25.8608,25.8785,69300.0
2007-04-26 15:40:00,29.22,29.25,29.21,29.24,120900.0,25.8785,25.9051,25.8697,25.8962,120900.0
2007-04-26 15:50:00,29.25,29.25,29.16,29.16,283200.0,25.9051,25.9051,25.8254,25.8254,283200.0
2007-04-27 09:30:00,29.0,29.06,28.7,28.89,126500.0,25.6837,25.7368,25.418,25.5863,126500.0
2007-04-27 09:40:00,28.88,29.04,28.88,28.93,99100.0,25.5774,25.7191,25.5774,25.6217,99100.0
2007-04-27 09:50:00,28.92,29.04,28.92,28.93,69900.0,25.6128,25.7191,25.6128,25.6217,69900.0
2007-04-27 10:00:00,28.93,29.15,28.93,29.1,107800.0,25.6217,25.8165,25.6217,25.7722,107800.0
2007-04-27 10:10:00,29.09,29.09,28.95,29.01,103400.0,25.7634,25.7634,25.6394,25.6925,103400.0
2007-04-27 10:20:00,29.01,29.03,28.95,28.98,61000.0,25.6925,25.7102,25.6394,25.666,61000.0
2007-04-27 10:30:00,28.98,29.0,28.93,28.98,75100.0,25.666,25.6837,25.6217,25.666,75100.0
2007-04-27 10:40:00,28.98,29.02,28.98,29.0,89200.0,25.666,25.7014,25.666,25.6837,89200.0
2007-04-27 10:50:00,29.0,29.01,28.99,29.0,43100.0,25.6837,25.6925,25.6748,25.6837,43100.0
2007-04-27 11:00:00,29.0,29.02,29.0,29.01,238200.0,25.6837,25.7014,25.6837,25.6925,238200.0
2007-04-27 11:10:00,29.01,29.02,28.95,28.97,50600.0,25.6925,25.7014,25.6394,25.6571,50600.0
2007-04-27 11:20:00,28.98,29.01,28.95,28.97,48600.0,25.666,25.6925,25.6394,25.6571,48600.0
2007-04-27 11:30:00,28.96,28.96,28.87,28.87,41000.0,25.6483,25.6483,25.5685,25.5685,41000.0
2007-04-27 11:40:00,28.87,28.88,28.85,28.86,46500.0,25.5685,25.5774,25.5508,25.5597,46500.0
2007-04-27 11:50:00,28.87,28.87,28.86,28.87,41500.0,25.5685,25.5685,25.5597,25.5685,41500.0
2007-04-27 12:00:00,28.87,28.87,28.85,28.85,39500.0,25.5685,25.5685,25.5508,25.5508,39500.0
2007-04-27 12:10:00,28.85,28.97,28.8,28.8,198700.0,25.5508,25.6571,25.5065,25.5065,198700.0
2007-04-27 12:20:00,28.8,28.84,28.77,28.79,130000.0,25.5065,25.542,25.48,25.4977,130000.0
2007-04-27 12:30:00,28.79,28.8,28.78,28.79,41300.0,25.4977,25.5065,25.4888,25.4977,41300.0
2007-04-27 12:40:00,28.78,28.79,28.75,28.75,127000.0,25.4888,25.4977,25.4623,25.4623,127000.0
2007-04-27 12:50:00,28.76,28.76,28.73,28.76,199800.0,25.4711,25.4711,25.4446,25.4711,199800.0
2007-04-27 13:00:00,28.75,28.77,28.75,28.75,98900.0,25.4623,25.48,25.4623,25.4623,98900.0
2007-04-27 13:10:00,28.75,28.76,28.73,28.74,98000.0,25.4623,25.4711,25.4446,25.4534,98000.0
2007-04-27 13:20:00,28.75,28.81,28.75,28.77,235000.0,25.4623,25.5154,25.4623,25.48,235000.0
2007-04-27 13:30:00,28.78,28.88,28.77,28.85,68400.0,25.4888,25.5774,25.48,25.5508,68400.0
2007-04-27 13:40:00,28.85,28.87,28.85,28.86,34800.0,25.5508,25.5685,25.5508,25.5597,34800.0
2007-04-27 13:50:00,28.86,28.9,28.84,28.9,120400.0,25.5597,25.5951,25.542,25.5951,120400.0
2007-04-27 14:00:00,28.9,28.91,28.88,28.9,198700.0,25.5951,25.604,25.5774,25.5951,198700.0
2007-04-27 14:10:00,28.89,28.92,28.87,28.9,128600.0,25.5863,25.6128,25.5685,25.5951,128600.0
2007-04-27 14:20:00,28.9,28.94,28.88,28.9,194300.0,25.5951,25.6305,25.5774,25.5951,194300.0
2007-04-27 14:30:00,28.9,28.91,28.89,28.9,194700.0,25.5951,25.604,25.5863,25.5951,194700.0
2007-04-27 14:40:00,28.9,28.97,28.89,28.97,190600.0,25.5951,25.6571,25.5863,25.6571,190600.0
2007-04-27 14:50:00,28.96,29.03,28.94,29.02,282100.0,25.6483,25.7102,25.6305,25.7014,282100.0
2007-04-27 15:00:00,29.03,29.05,28.95,28.98,107800.0,25.7102,25.728,25.6394,25.666,107800.0
2007-04-27 15:10:00,28.98,28.98,28.94,28.95,187300.0,25.666,25.666,25.6305,25.6394,187300.0
2007-04-27 15:20:00,28.95,29.02,28.93,29.02,262300.0,25.6394,25.7014,25.6217,25.7014,262300.0
2007-04-27 15:30:00,29.02,29.05,29.0,29.04,236200.0,25.7014,25.728,25.6837,25.7191,236200.0
2007-04-27 15:40:00,29.04,29.11,29.03,29.1,339100.0,25.7191,25.7811,25.7102,25.7722,339100.0
2007-04-27 15:50:00,29.1,29.14,29.07,29.14,561600.0,25.7722,25.8077,25.7457,25.8077,561600.0
2007-04-30 09:30:00,29.14,29.15,28.83,28.85,81300.0,25.8077,25.8165,25.5331,25.5508,81300.0
2007-04-30 09:40:00,28.86,28.87,28.7,28.72,63300.0,25.5597,25.5685,25.418,25.4357,63300.0
2007-04-30 09:50:00,28.71,28.75,28.63,28.65,81900.0,25.4268,25.4623,25.356,25.3737,81900.0
2007-04-30 10:00:00,28.65,28.74,28.64,28.69,70800.0,25.3737,25.4534,25.3648,25.4091,70800.0
2007-04-30 10:10:00,28.69,28.71,28.63,28.67,126100.0,25.4091,25.4268,25.356,25.3914,126100.0
2007-04-30 10:20:00,28.67,28.69,28.61,28.67,121100.0,25.3914,25.4091,25.3383,25.3914,121100.0
2007-04-30 10:30:00,28.68,28.86,28.64,28.86,106300.0,25.4003,25.5597,25.3648,25.5597,106300.0
2007-04-30 10:40:00,28.86,28.87,28.75,28.79,116900.0,25.5597,25.5685,25.4623,25.4977,116900.0
2007-04-30 10:50:00,28.79,28.82,28.76,28.79,44700.0,25.4977,25.5243,25.4711,25.4977,44700.0
2007-04-30 11:00:00,28.79,28.8,28.73,28.76,116700.0,25.4977,25.5065,25.4446,25.4711,116700.0
2007-04-30 11:10:00,28.76,28.77,28.74,28.77,45000.0,25.4711,25.48,25.4534,25.48,45000.0
2007-04-30 11:20:00,28.77,28.84,28.76,28.84,69600.0,25.48,25.542,25.4711,25.542,69600.0
2007-04-30 11:30:00,28.84,28.85,28.8,28.8,79100.0,25.542,25.5508,25.5065,25.5065,79100.0
2007-04-30 11:40:00,28.8,28.81,28.77,28.77,52800.0,25.5065,25.5154,25.48,25.48,52800.0
2007-04-30 11:50:00,28.78,28.78,28.74,28.77,137200.0,25.4888,25.4888,25.4534,25.48,137200.0
2007-04-30 12:00:00,28.77,28.8,28.77,28.8,90200.0,25.48,25.5065,25.48,25.5065,90200.0
2007-04-30 12:10:00,28.8,28.8,28.77,28.78,43500.0,25.5065,25.5065,25.48,25.4888,43500.0
2007-04-30 12:20:00,28.77,28.78,28.75,28.77,54600.0,25.48,25.4888,25.4623,25.48,54600.0
2007-04-30 12:30:00,28.77,28.8,28.76,28.8,34000.0,25.48,25.5065,25.4711,25.5065,34000.0
2007-04-30 12:40:00,28.79,28.8,28.78,28.78,18000.0,25.4977,25.5065,25.4888,25.4888,18000.0
2007-04-30 12:50:00,28.78,28.78,28.75,28.76,56900.0,25.4888,25.4888,25.4623,25.4711,56900.0
2007-04-30 13:00:00,28.76,28.77,28.76,28.76,25000.0,25.4711,25.48,25.4711,25.4711,25000.0
2007-04-30 13:10:00,28.76,28.77,28.75,28.76,28300.0,25.4711,25.48,25.4623,25.4711,28300.0
2007-04-30 13:20:00,28.77,28.79,28.75,28.75,74600.0,25.48,25.4977,25.4623,25.4623,74600.0
2007-04-30 13:30:00,28.75,28.76,28.75,28.76,59200.0,25.4623,25.4711,25.4623,25.4711,59200.0
2007-04-30 13:40:00,28.75,28.75,28.72,28.74,70300.0,25.4623,25.4623,25.4357,25.4534,70300.0
2007-04-30 13:50:00,28.74,28.75,28.72,28.73,41100.0,25.4534,25.4623,25.4357,25.4446,41100.0
2007-04-30 14:00:00,28.73,28.77,28.72,28.76,56800.0,25.4446,25.48,25.4357,25.4711,56800.0
2007-04-30 14:10:00,28.77,28.77,28.71,28.71,69300.0,25.48,25.48,25.4268,25.4268,69300.0
2007-04-30 14:20:00,28.71,28.72,28.67,28.68,101900.0,25.4268,25.4357,25.3914,25.4003,101900.0
2007-04-30 14:30:00,28.69,28.7,28.62,28.62,76200.0,25.4091,25.418,25.3471,25.3471,76200.0
2007-04-30 14:40:00,28.62,28.63,28.56,28.62,166000.0,25.3471,25.356,25.294,25.3471,166000.0
2007-04-30 14:50:00,28.62,28.63,28.57,28.6,122800.0,25.3471,25.356,25.3029,25.3294,122800.0
2007-04-30 15:00:00,28.61,28.64,28.56,28.6,204500.0,25.3383,25.3648,25.294,25.3294,204500.0
2007-04-30 15:10:00,28.59,28.61,28.58,28.61,120000.0,25.3206,25.3383,25.3117,25.3383,120000.0
2007-04-30 15:20:00,28.61,28.61,28.58,28.58,157900.0,25.3383,25.3383,25.3117,25.3117,157900.0
2007-04-30 15:30:00,28.59,28.59,28.56,28.57,87100.0,25.3206,25.3206,25.294,25.3029,87100.0
2007-04-30 15:40:00,28.56,28.56,28.5,28.5,162100.0,25.294,25.294,25.2409,25.2409,162100.0
2007-04-30 15:50:00,28.5,28.51,28.43,28.45,383800.0,25.2409,25.2497,25.1789,25.1966,383800.0
2007-05-01 09:30:00,28.47,28.6,28.3,28.38,199500.0,25.2143,25.3294,25.0637,25.1346,199500.0
2007-05-01 09:40:00,28.37,28.41,28.29,28.36,117600.0,25.1257,25.1611,25.0549,25.1169,117600.0
2007-05-01 09:50:00,28.36,28.37,28.29,28.36,78600.0,25.1169,25.1257,25.0549,25.1169,78600.0
2007-05-01 10:00:00,28.35,28.41,28.18,28.28,186700.0,25.108,25.1611,24.9575,25.046,186700.0
2007-05-01 10:10:00,28.29,28.37,28.23,28.36,67600.0,25.0549,25.1257,25.0017,25.1169,67600.0
2007-05-01 10:20:00,28.35,28.37,28.25,28.32,61500.0,25.108,25.1257,25.0194,25.0814,61500.0
2007-05-01 10:30:00,28.32,28.36,28.29,28.32,68300.0,25.0814,25.1169,25.0549,25.0814,68300.0
2007-05-01 10:40:00,28.32,28.34,28.25,28.27,78700.0,25.0814,25.0992,25.0194,25.0372,78700.0
2007-05-01 10:50:00,28.27,28.47,28.27,28.47,84000.0,25.0372,25.2143,25.0372,25.2143,84000.0
2007-05-01 11:00:00,28.46,28.46,28.33,28.36,52100.0,25.2054,25.2054,25.0903,25.1169,52100.0
2007-05-01 11:10:00,28.36,28.37,28.29,28.35,68100.0,25.1169,25.1257,25.0549,25.108,68100.0
2007-05-01 11:20:00,28.36,28.4,28.28,28.33,81300.0,25.1169,25.1523,25.046,25.0903,81300.0
2007-05-01 11:30:00,28.32,28.39,28.31,28.38,59800.0,25.0814,25.1434,25.0726,25.1346,59800.0
2007-05-01 11:40:00,28.39,28.39,28.3,28.3,55700.0,25.1434,25.1434,25.0637,25.0637,55700.0
2007-05-01 11:50:00,28.3,28.31,28.24,28.27,76300.0,25.0637,25.0726,25.0106,25.0372,76300.0
2007-05-01 12:00:00,28.27,28.28,28.22,28.23,57600.0,25.0372,25.046,24.9929,25.0017,57600.0
2007-05-01 12:10:00,28.23,28.33,28.23,28.32,99800.0,25.0017,25.0903,25.0017,25.0814,99800.0
2007-05-01 12:20:00,28.32,28.32,28.23,28.24,64800.0,25.0814,25.0814,25.0017,25.0106,64800.0
2007-05-01 12:30:00,28.24,28.26,28.22,28.23,56400.0,25.0106,25.0283,24.9929,25.0017,56400.0
2007-05-01 12:40:00,28.23,28.28,28.22,28.22,55800.0,25.0017,25.046,24.9929,24.9929,55800.0
2007-05-01 12:50:00,28.23,28.23,28.21,28.22,55000.0,25.0017,25.0017,24.984,24.9929,55000.0
2007-05-01 13:00:00,28.21,28.24,28.18,28.24,67300.0,24.984,25.0106,24.9575,25.0106,67300.0
2007-05-01 13:10:00,28.24,28.24,28.18,28.22,71300.0,25.0106,25.0106,24.9575,24.9929,71300.0
2007-05-01 13:20:00,28.22,28.23,28.18,28.23,44300.0,24.9929,25.0017,24.9575,25.0017,44300.0
2007-05-01 13:30:00,28.23,28.23,28.2,28.2,42900.0,25.0017,25.0017,24.9752,24.9752,42900.0
2007-05-01 13:40:00,28.21,28.24,28.2,28.21,54400.0,24.984,25.0106,24.9752,24.984,54400.0
2007-05-01 13:50:00,28.21,28.22,28.2,28.22,53000.0,24.984,24.9929,24.9752,24.9929,53000.0
2007-05-01 14:00:00,28.22,28.22,28.17,28.21,76800.0,24.9929,24.9929,24.9486,24.984,76800.0
2007-05-01 14:10:00,28.2,28.25,28.2,28.22,64000.0,24.9752,25.0194,24.9752,24.9929,64000.0
2007-05-01 14:20:00,28.22,28.29,28.22,28.24,80100.0,24.9929,25.0549,24.9929,25.0106,80100.0
2007-05-01 14:30:00,28.23,28.25,28.2,28.25,90700.0,25.0017,25.0194,24.9752,25.0194,90700.0
2007-05-01 14:40:00,28.24,28.28,28.2,28.24,124600.0,25.0106,25.046,24.9752,25.0106,124600.0
2007-05-01 14:50:00,28.24,28.25,28.2,28.24,64800.0,25.0106,25.0194,24.9752,25.0106,64800.0
2007-05-01 15:00:00,28.24,28.26,28.21,28.21,87700.0,25.0106,25.0283,24.984,24.984,87700.0
2007-05-01 15:10:00,28.21,28.22,28.19,28.2,88400.0,24.984,24.9929,24.9663,24.9752,88400.0
2007-05-01 15:20:00,28.2,28.23,28.19,28.21,87900.0,24.9752,25.0017,24.9663,24.984,87900.0
2007-05-01 15:30:00,28.2,28.21,28.19,28.19,127100.0,24.9752,24.984,24.9663,24.9663,127100.0
2007-05-01 15:40:00,28.2,28.23,28.19,28.22,106300.0,24.9752,25.0017,24.9663,24.9929,106300.0
2007-05-01 15:50:00,28.23,28.23,28.19,28.22,191200.0,25.0017,25.0017,24.9663,24.9929,191200.0
2007-05-02 09:30:00,28.29,28.4,28.26,28.28,77500.0,25.0549,25.1523,25.0283,25.046,77500.0
2007-05-02 09:40:00,28.29,28.33,28.26,28.33,27600.0,25.0549,25.0903,25.0283,25.0903,27600.0
2007-05-02 09:50:00,28.33,28.33,28.28,28.28,24700.0,25.0903,25.0903,25.046,25.046,24700.0
2007-05-02 10:00:00,28.28,28.34,28.28,28.34,59600.0,25.046,25.0992,25.046,25.0992,59600.0
2007-05-02 10:10:00,28.34,28.44,28.33,28.42,93000.0,25.0992,25.1877,25.0903,25.17,93000.0
2007-05-02 10:20:00,28.42,28.44,28.41,28.43,33000.0,25.17,25.1877,25.1611,25.1789,33000.0
2007-05-02 10:30:00,28.43,28.5,28.43,28.49,62900.0,25.1789,25.2409,25.1789,25.232,62900.0
2007-05-02 10:40:00,28.5,28.53,28.49,28.52,40400.0,25.2409,25.2674,25.232,25.2586,40400.0
2007-05-02 10:50:00,28.53,28.55,28.53,28.55,32000.0,25.2674,25.2851,25.2674,25.2851,32000.0
2007-05-02 11:00:00,28.54,28.55,28.52,28.52,40000.0,25.2763,25.2851,25.2586,25.2586,40000.0
2007-05-02 11:10:00,28.52,28.52,28.48,28.48,38900.0,25.2586,25.2586,25.2231,25.2231,38900.0
2007-05-02 11:20:00,28.48,28.48,28.4,28.4,53000.0,25.2231,25.2231,25.1523,25.1523,53000.0
2007-05-02 11:30:00,28.4,28.41,28.38,28.4,70400.0,25.1523,25.1611,25.1346,25.1523,70400.0
2007-05-02 11:40:00,28.39,28.4,28.37,28.38,65200.0,25.1434,25.1523,25.1257,25.1346,65200.0
2007-05-02 11:50:00,28.37,28.38,28.33,28.34,72000.0,25.1257,25.1346,25.0903,25.0992,72000.0
2007-05-02 12:00:00,28.34,28.35,28.31,28.32,65900.0,25.0992,25.108,25.0726,25.0814,65900.0
2007-05-02 12:10:00,28.31,28.32,28.3,28.3,65800.0,25.0726,25.0814,25.0637,25.0637,65800.0
2007-05-02 12:20:00,28.31,28.34,28.3,28.33,33700.0,25.0726,25.0992,25.0637,25.0903,33700.0
2007-05-02 12:30:00,28.33,28.36,28.31,28.33,44600.0,25.0903,25.1169,25.0726,25.0903,44600.0
2007-05-02 12:40:00,28.32,28.33,28.27,28.27,64300.0,25.0814,25.0903,25.0372,25.0372,64300.0
2007-05-02 12:50:00,28.27,28.28,28.27,28.27,86900.0,25.0372,25.046,25.0372,25.0372,86900.0
2007-05-02 13:00:00,28.28,28.3,28.27,28.29,56400.0,25.046,25.0637,25.0372,25.0549,56400.0
2007-05-02 13:10:00,28.3,28.3,28.28,28.29,20400.0,25.0637,25.0637,25.046,25.0549,20400.0
2007-05-02 13:20:00,28.29,28.32,28.28,28.31,34900.0,25.0549,25.0814,25.046,25.0726,34900.0
2007-05-02 13:30:00,28.31,28.33,28.3,28.33,37700.0,25.0726,25.0903,25.0637,25.0903,37700.0
2007-05-02 13:40:00,28.33,28.39,28.32,28.38,40900.0,25.0903,25.1434,25.0814,25.1346,40900.0
2007-05-02 13:50:00,28.39,28.48,28.39,28.45,93800.0,25.1434,25.2231,25.1434,25.1966,93800.0
2007-05-02 14:00:00,28.46,28.47,28.45,28.46,36900.0,25.2054,25.2143,25.1966,25.2054,36900.0
2007-05-02 14:10:00,28.46,28.47,28.46,28.46,61300.0,25.2054,25.2143,25.2054,25.2054,61300.0
2007-05-02 14:20:00,28.47,28.47,28.46,28.47,29200.0,25.2143,25.2143,25.2054,25.2143,29200.0
2007-05-02 14:30:00,28.47,28.47,28.45,28.45,38600.0,25.2143,25.2143,25.1966,25.1966,38600.0
2007-05-02 14:40:00,28.45,28.48,28.45,28.48,40400.0,25.1966,25.2231,25.1966,25.2231,40400.0
2007-05-02 14:50:00,28.48,28.48,28.47,28.47,32100.0,25.2231,25.2231,25.2143,25.2143,32100.0
2007-05-02 15:00:00,28.48,28.48,28.44,28.44,58600.0,25.2231,25.2231,25.1877,25.1877,58600.0
2007-05-02 15:10:00,28.44,28.47,28.43,28.46,47400.0,25.1877,25.2143,25.1789,25.2054,47400.0
2007-05-02 15:20:00,28.46,28.49,28.44,28.49,126800.0,25.2054,25.232,25.1877,25.232,126800.0
2007-05-02 15:30:00,28.49,28.52,28.48,28.51,79900.0,25.232,25.2586,25.2231,25.2497,79900.0
2007-05-02 15:40:00,28.51,28.52,28.22,28.48,100700.0,25.2497,25.2586,24.9929,25.2231,100700.0
2007-05-02 15:50:00,28.48,28.49,28.41,28.45,182100.0,25.2231,25.232,25.1611,25.1966,182100.0
2007-05-03 09:30:00,28.57,28.75,28.37,28.41,52800.0,25.3029,25.4623,25.1257,25.1611,52800.0
2007-05-03 09:40:00,28.41,28.41,28.3,28.35,31600.0,25.1611,25.1611,25.0637,25.108,31600.0
2007-05-03 09:50:00,28.34,28.41,28.31,28.36,26900.0,25.0992,25.1611,25.0726,25.1169,26900.0
2007-05-03 10:00:00,28.37,28.48,28.34,28.47,36300.0,25.1257,25.2231,25.0992,25.2143,36300.0
2007-05-03 10:10:00,28.47,28.47,28.41,28.45,26600.0,25.2143,25.2143,25.1611,25.1966,26600.0
2007-05-03 10:20:00,28.45,28.51,28.43,28.48,40100.0,25.1966,25.2497,25.1789,25.2231,40100.0
2007-05-03 10:30:00,28.47,28.48,28.43,28.45,36900.0,25.2143,25.2231,25.1789,25.1966,36900.0
2007-05-03 10:40:00,28.45,28.52,28.45,28.51,79300.0,25.1966,25.2586,25.1966,25.2497,79300.0
2007-05-03 10:50:00,28.51,28.52,28.46,28.49,44500.0,25.2497,25.2586,25.2054,25.232,44500.0
2007-05-03 11:00:00,28.49,28.5,28.49,28.49,29600.0,25.232,25.2409,25.232,25.232,29600.0
2007-05-03 11:10:00,28.49,28.51,28.49,28.5,32800.0,25.232,25.2497,25.232,25.2409,32800.0
2007-05-03 11:20:00,28.5,28.57,28.5,28.56,34300.0,25.2409,25.3029,25.2409,25.294,34300.0
2007-05-03 11:30:00,28.56,28.57,28.52,28.54,92500.0,25.294,25.3029,25.2586,25.2763,92500.0
2007-05-03 11:40:00,28.55,28.59,28.55,28.55,34700.0,25.2851,25.3206,25.2851,25.2851,34700.0
2007-05-03 11:50:00,28.55,28.58,28.52,28.55,57500.0,25.2851,25.3117,25.2586,25.2851,57500.0
2007-05-03 12:00:00,28.56,28.56,28.53,28.53,39900.0,25.294,25.294,25.2674,25.2674,39900.0
2007-05-03 12:10:00,28.53,28.56,28.52,28.52,21000.0,25.2674,25.294,25.2586,25.2586,21000.0
2007-05-03 12:20:00,28.53,28.53,28.47,28.49,29300.0,25.2674,25.2674,25.2143,25.232,29300.0
2007-05-03 12:30:00,28.49,28.49,28.47,28.47,29100.0,25.232,25.232,25.2143,25.2143,29100.0
2007-05-03 12:40:00,28.47,28.48,28.46,28.47,8700.0,25.2143,25.2231,25.2054,25.2143,8700.0
2007-05-03 12:50:00,28.47,28.49,28.46,28.47,28700.0,25.2143,25.232,25.2054,25.2143,28700.0
2007-05-03 13:00:00,28.46,28.48,28.46,28.47,24000.0,25.2054,25.2231,25.2054,25.2143,24000.0
2007-05-03 13:10:00,28.47,28.5,28.45,28.45,29900.0,25.2143,25.2409,25.1966,25.1966,29900.0
2007-05-03 13:20:00,28.45,28.45,28.38,28.4,37700.0,25.1966,25.1966,25.1346,25.1523,37700.0
2007-05-03 13:30:00,28.4,28.44,28.4,28.44,42600.0,25.1523,25.1877,25.1523,25.1877,42600.0
2007-05-03 13:40:00,28.43,28.49,28.43,28.46,46000.0,25.1789,25.232,25.1789,25.2054,46000.0
2007-05-03 13:50:00,28.47,28.47,28.44,28.45,20900.0,25.2143,25.2143,25.1877,25.1966,20900.0
2007-05-03 14:00:00,28.44,28.44,28.37,28.39,73700.0,25.1877,25.1877,25.1257,25.1434,73700.0
2007-05-03 14:10:00,28.39,28.45,28.38,28.45,66000.0,25.1434,25.1966,25.1346,25.1966,66000.0
2007-05-03 14:20:00,28.44,28.44,28.39,28.42,83300.0,25.1877,25.1877,25.1434,25.17,83300.0
2007-05-03 14:30:00,28.42,28.46,28.4,28.41,84500.0,25.17,25.2054,25.1523,25.1611,84500.0
2007-05-03 14:40:00,28.41,28.43,28.38,28.39,58300.0,25.1611,25.1789,25.1346,25.1434,58300.0
2007-05-03 14:50:00,28.39,28.47,28.38,28.47,114200.0,25.1434,25.2143,25.1346,25.2143,114200.0
2007-05-03 15:00:00,28.48,28.51,28.47,28.49,78400.0,25.2231,25.2497,25.2143,25.232,78400.0
2007-05-03 15:10:00,28.5,28.54,28.49,28.54,41500.0,25.2409,25.2763,25.232,25.2763,41500.0
2007-05-03 15:20:00,28.54,28.6,28.53,28.57,87000.0,25.2763,25.3294,25.2674,25.3029,87000.0
2007-05-03 15:30:00,28.58,28.62,28.53,28.53,98300.0,25.3117,25.3471,25.2674,25.2674,98300.0
2007-05-03 15:40:00,28.53,28.53,28.46,28.47,134600.0,25.2674,25.2674,25.2054,25.2143,134600.0
2007-05-03 15:50:00,28.48,28.54,28.47,28.54,175200.0,25.2231,25.2763,25.2143,25.2763,175200.0
2007-05-04 09:30:00,28.72,28.74,28.31,28.34,107400.0,25.4357,25.4534,25.0726,25.0992,107400.0
2007-05-04 09:40:00,28.33,28.35,28.3,28.32,56000.0,25.0903,25.108,25.0637,25.0814,56000.0
2007-05-04 09:50:00,28.32,28.42,28.32,28.36,34600.0,25.0814,25.17,25.0814,25.1169,34600.0
2007-05-04 10:00:00,28.36,28.4,28.29,28.34,51400.0,25.1169,25.1523,25.0549,25.0992,51400.0
2007-05-04 10:10:00,28.34,28.4,28.34,28.36,95700.0,25.0992,25.1523,25.0992,25.1169,95700.0
2007-05-04 10:20:00,28.37,28.38,28.34,28.36,118100.0,25.1257,25.1346,25.0992,25.1169,118100.0
2007-05-04 10:30:00,28.35,28.35,28.32,28.33,49700.0,25.108,25.108,25.0814,25.0903,49700.0
2007-05-04 10:40:00,28.33,28.33,28.27,28.28,54900.0,25.0903,25.0903,25.0372,25.046,54900.0
2007-05-04 10:50:00,28.28,28.29,28.2,28.22,90800.0,25.046,25.0549,24.9752,24.9929,90800.0
2007-05-04 11:00:00,28.22,28.22,28.14,28.21,117200.0,24.9929,24.9929,24.922,24.984,117200.0
2007-05-04 11:10:00,28.21,28.25,28.2,28.25,35900.0,24.984,25.0194,24.9752,25.0194,35900.0
2007-05-04 11:20:00,28.25,28.31,28.23,28.31,70800.0,25.0194,25.0726,25.0017,25.0726,70800.0
2007-05-04 11:30:00,28.32,28.34,28.25,28.33,42500.0,25.0814,25.0992,25.0194,25.0903,42500.0
2007-05-04 11:40:00,28.32,28.35,28.27,28.28,47100.0,25.0814,25.108,25.0372,25.046,47100.0
2007-05-04 11:50:00,28.28,28.31,28.25,28.29,35000.0,25.046,25.0726,25.0194,25.0549,35000.0
2007-05-04 12:00:00,28.3,28.31,28.29,28.3,62200.0,25.0637,25.0726,25.0549,25.0637,62200.0
2007-05-04 12:10:00,28.31,28.34,28.26,28.29,53200.0,25.0726,25.0992,25.0283,25.0549,53200.0
2007-05-04 12:20:00,28.28,28.29,28.17,28.22,107500.0,25.046,25.0549,24.9486,24.9929,107500.0
2007-05-04 12:30:00,28.23,28.24,28.14,28.24,53400.0,25.0017,25.0106,24.922,25.0106,53400.0
2007-05-04 12:40:00,28.24,28.27,28.19,28.26,57700.0,25.0106,25.0372,24.9663,25.0283,57700.0
2007-05-04 12:50:00,28.27,28.29,28.26,28.29,33000.0,25.0372,25.0549,25.0283,25.0549,33000.0
2007-05-04 13:00:00,28.29,28.31,28.28,28.3,35400.0,25.0549,25.0726,25.046,25.0637,35400.0
2007-05-04 13:10:00,28.3,28.32,28.28,28.29,33300.0,25.0637,25.0814,25.046,25.0549,33300.0
2007-05-04 13:20:00,28.3,28.35,28.3,28.32,28200.0,25.0637,25.108,25.0637,25.0814,28200.0
2007-05-04 13:30:00,28.31,28.34,28.31,28.34,16800.0,25.0726,25.0992,25.0726,25.0992,16800.0
2007-05-04 13:40:00,28.33,28.35,28.28,28.3,36400.0,25.0903,25.108,25.046,25.0637,36400.0
2007-05-04 13:50:00,28.3,28.3,28.27,28.29,72900.0,25.0637,25.0637,25.0372,25.0549,72900.0
2007-05-04 14:00:00,28.28,28.3,28.28,28.29,63200.0,25.046,25.0637,25.046,25.0549,63200.0
2007-05-04 14:10:00,28.28,28.32,28.28,28.32,45200.0,25.046,25.0814,25.046,25.0814,45200.0
2007-05-04 14:20:00,28.32,28.32,28.26,28.27,81200.0,25.0814,25.0814,25.0283,25.0372,81200.0
2007-05-04 14:30:00,28.27,28.28,28.21,28.22,53800.0,25.0372,25.046,24.984,24.9929,53800.0
2007-05-04 14:40:00,28.23,28.25,28.21,28.25,32800.0,25.0017,25.0194,24.984,25.0194,32800.0
2007-05-04 14:50:00,28.25,28.27,28.24,28.25,32800.0,25.0194,25.0372,25.0106,25.0194,32800.0
2007-05-04 15:00:00,28.26,28.28,28.22,28.27,54200.0,25.0283,25.046,24.9929,25.0372,54200.0
2007-05-04 15:10:00,28.28,28.31,28.27,28.31,38600.0,25.046,25.0726,25.0372,25.0726,38600.0
2007-05-04 15:20:00,28.31,28.33,28.3,28.31,43800.0,25.0726,25.0903,25.0637,25.0726,43800.0
2007-05-04 15:30:00,28.3,28.31,28.27,28.29,90900.0,25.0637,25.0726,25.0372,25.0549,90900.0
2007-05-04 15:40:00,28.29,28.32,28.24,28.28,65300.0,25.0549,25.0814,25.0106,25.046,65300.0
2007-05-04 15:50:00,28.28,28.31,28.26,28.28,167400.0,25.046,25.0726,25.0283,25.046,167400.0
2007-05-07 09:30:00,28.45,28.71,28.35,28.38,94200.0,25.1966,25.4268,25.108,25.1346,94200.0
2007-05-07 09:40:00,28.38,28.51,28.33,28.35,44200.0,25.1346,25.2497,25.0903,25.108,44200.0
2007-05-07 09:50:00,28.35,28.37,28.28,28.3,33900.0,25.108,25.1257,25.046,25.0637,33900.0
2007-05-07 10:00:00,28.3,28.44,28.29,28.38,44000.0,25.0637,25.1877,25.0549,25.1346,44000.0
2007-05-07 10:10:00,28.39,28.4,28.34,28.35,45100.0,25.1434,25.1523,25.0992,25.108,45100.0
2007-05-07 10:20:00,28.35,28.39,28.35,28.35,29600.0,25.108,25.1434,25.108,25.108,29600.0
2007-05-07 10:30:00,28.36,28.4,28.35,28.4,57900.0,25.1169,25.1523,25.108,25.1523,57900.0
2007-05-07 10:40:00,28.4,28.44,28.4,28.43,22300.0,25.1523,25.1877,25.1523,25.1789,22300.0
2007-05-07 10:50:00,28.44,28.44,28.4,28.43,39800.0,25.1877,25.1877,25.1523,25.1789,39800.0
2007-05-07 11:00:00,28.43,28.44,28.36,28.38,44000.0,25.1789,25.1877,25.1169,25.1346,44000.0
2007-05-07 11:10:00,28.37,28.38,28.35,28.35,22800.0,25.1257,25.1346,25.108,25.108,22800.0
2007-05-07 11:20:00,28.35,28.37,28.35,28.37,26200.0,25.108,25.1257,25.108,25.1257,26200.0
2007-05-07 11:30:00,28.36,28.38,28.36,28.36,30700.0,25.1169,25.1346,25.1169,25.1169,30700.0
2007-05-07 11:40:00,28.36,28.37,28.32,28.32,115900.0,25.1169,25.1257,25.0814,25.0814,115900.0
2007-05-07 11:50:00,28.33,28.33,28.3,28.3,27900.0,25.0903,25.0903,25.0637,25.0637,27900.0
2007-05-07 12:00:00,28.3,28.32,28.3,28.32,22200.0,25.0637,25.0814,25.0637,25.0814,22200.0
2007-05-07 12:10:00,28.31,28.34,28.31,28.34,21200.0,25.0726,25.0992,25.0726,25.0992,21200.0
2007-05-07 12:20:00,28.34,28.34,28.27,28.31,71800.0,25.0992,25.0992,25.0372,25.0726,71800.0
2007-05-07 12:30:00,28.31,28.31,28.29,28.29,19900.0,25.0726,25.0726,25.0549,25.0549,19900.0
2007-05-07 12:40:00,28.3,28.3,28.29,28.29,12700.0,25.0637,25.0637,25.0549,25.0549,12700.0
2007-05-07 12:50:00,28.3,28.31,28.29,28.3,25800.0,25.0637,25.0726,25.0549,25.0637,25800.0
2007-05-07 13:00:00,28.3,28.32,28.3,28.32,17100.0,25.0637,25.0814,25.0637,25.0814,17100.0
2007-05-07 13:10:00,28.32,28.33,28.31,28.32,15000.0,25.0814,25.0903,25.0726,25.0814,15000.0
2007-05-07 13:20:00,28.33,28.34,28.33,28.33,8500.0,25.0903,25.0992,25.0903,25.0903,8500.0
2007-05-07 13:30:00,28.33,28.35,28.33,28.35,24100.0,25.0903,25.108,25.0903,25.108,24100.0
2007-05-07 13:40:00,28.35,28.37,28.34,28.35,41300.0,25.108,25.1257,25.0992,25.108,41300.0
2007-05-07 13:50:00,28.35,28.38,28.35,28.38,26500.0,25.108,25.1346,25.108,25.1346,26500.0
2007-05-07 14:00:00,28.38,28.38,28.35,28.36,21300.0,25.1346,25.1346,25.108,25.1169,21300.0
2007-05-07 14:10:00,28.36,28.36,28.33,28.33,25000.0,25.1169,25.1169,25.0903,25.0903,25000.0
2007-05-07 14:20:00,28.33,28.33,28.3,28.31,34500.0,25.0903,25.0903,25.0637,25.0726,34500.0
2007-05-07 14:30:00,28.32,28.33,28.31,28.33,23800.0,25.0814,25.0903,25.0726,25.0903,23800.0
2007-05-07 14:40:00,28.33,28.33,28.32,28.33,33100.0,25.0903,25.0903,25.0814,25.0903,33100.0
2007-05-07 14:50:00,28.32,28.36,28.32,28.36,27300.0,25.0814,25.1169,25.0814,25.1169,27300.0
2007-05-07 15:00:00,28.36,28.36,28.32,28.33,61200.0,25.1169,25.1169,25.0814,25.0903,61200.0
2007-05-07 15:10:00,28.33,28.34,28.33,28.34,36400.0,25.0903,25.0992,25.0903,25.0992,36400.0
2007-05-07 15:20:00,28.34,28.35,28.32,28.34,88900.0,25.0992,25.108,25.0814,25.0992,88900.0
2007-05-07 15:30:00,28.34,28.36,28.32,28.35,93600.0,25.0992,25.1169,25.0814,25.108,93600.0
2007-05-07 15:40:00,28.35,28.36,28.34,28.35,42000.0,25.108,25.1169,25.0992,25.108,42000.0
2007-05-07 15:50:00,28.34,28.35,28.33,28.33,71300.0,25.0992,25.108,25.0903,25.0903,71300.0
2007-05-08 09:30:00,28.21,28.37,28.06,28.13,156900.0,24.984,25.1257,24.8512,24.9132,156900.0
2007-05-08 09:40:00,28.11,28.16,28.02,28.09,122600.0,24.8955,24.9397,24.8157,24.8777,122600.0
2007-05-08 09:50:00,28.1,28.17,28.08,28.17,79500.0,24.8866,24.9486,24.8689,24.9486,79500.0
2007-05-08 10:00:00,28.17,28.24,28.11,28.13,87600.0,24.9486,25.0106,24.8955,24.9132,87600.0
2007-05-08 10:10:00,28.13,28.17,28.08,28.08,96400.0,24.9132,24.9486,24.8689,24.8689,96400.0
2007-05-08 10:20:00,28.08,28.14,28.06,28.13,72900.0,24.8689,24.922,24.8512,24.9132,72900.0
2007-05-08 10:30:00,28.14,28.19,28.13,28.18,55000.0,24.922,24.9663,24.9132,24.9575,55000.0
2007-05-08 10:40:00,28.18,28.19,28.11,28.17,60900.0,24.9575,24.9663,24.8955,24.9486,60900.0
2007-05-08 10:50:00,28.17,28.19,28.16,28.19,63200.0,24.9486,24.9663,24.9397,24.9663,63200.0
2007-05-08 11:00:00,28.19,28.2,28.14,28.16,52600.0,24.9663,24.9752,24.922,24.9397,52600.0
2007-05-08 11:10:00,28.15,28.17,28.15,28.16,31700.0,24.9309,24.9486,24.9309,24.9397,31700.0
2007-05-08 11:20:00,28.17,28.22,28.16,28.22,27200.0,24.9486,24.9929,24.9397,24.9929,27200.0
2007-05-08 11:30:00,28.22,28.24,28.2,28.23,46600.0,24.9929,25.0106,24.9752,25.0017,46600.0
2007-05-08 11:40:00,28.23,28.25,28.22,28.24,35900.0,25.0017,25.0194,24.9929,25.0106,35900.0
2007-05-08 11:50:00,28.23,28.23,28.13,28.15,133900.0,25.0017,25.0017,24.9132,24.9309,133900.0
2007-05-08 12:00:00,28.15,28.16,28.1,28.14,51900.0,24.9309,24.9397,24.8866,24.922,51900.0
2007-05-08 12:10:00,28.13,28.16,28.11,28.15,83900.0,24.9132,24.9397,24.8955,24.9309,83900.0
2007-05-08 12:20:00,28.15,28.15,28.08,28.1,131000.0,24.9309,24.9309,24.8689,24.8866,131000.0
2007-05-08 12:30:00,28.1,28.15,28.09,28.15,83900.0,24.8866,24.9309,24.8777,24.9309,83900.0
2007-05-08 12:40:00,28.15,28.15,28.09,28.13,72800.0,24.9309,24.9309,24.8777,24.9132,72800.0
2007-05-08 12:50:00,28.13,28.16,28.11,28.15,150300.0,24.9132,24.9397,24.8955,24.9309,150300.0
2007-05-08 13:00:00,28.15,28.15,28.12,28.14,64700.0,24.9309,24.9309,24.9043,24.922,64700.0
2007-05-08 13:10:00,28.14,28.17,28.12,28.12,144900.0,24.922,24.9486,24.9043,24.9043,144900.0
2007-05-08 13:20:00,28.13,28.15,28.12,28.15,31900.0,24.9132,24.9309,24.9043,24.9309,31900.0
2007-05-08 13:30:00,28.14,28.15,28.12,28.14,114300.0,24.922,24.9309,24.9043,24.922,114300.0
2007-05-08 13:40:00,28.13,28.14,28.12,28.13,36200.0,24.9132,24.922,24.9043,24.9132,36200.0
2007-05-08 13:50:00,28.13,28.14,28.12,28.13,39100.0,24.9132,24.922,24.9043,24.9132,39100.0
2007-05-08 14:00:00,28.13,28.19,28.12,28.19,80500.0,24.9132,24.9663,24.9043,24.9663,80500.0
2007-05-08 14:10:00,28.19,28.23,28.17,28.21,143300.0,24.9663,25.0017,24.9486,24.984,143300.0
2007-05-08 14:20:00,28.22,28.24,28.18,28.19,97600.0,24.9929,25.0106,24.9575,24.9663,97600.0
2007-05-08 14:30:00,28.2,28.2,28.15,28.16,46300.0,24.9752,24.9752,24.9309,24.9397,46300.0
2007-05-08 14:40:00,28.16,28.17,28.13,28.13,57700.0,24.9397,24.9486,24.9132,24.9132,57700.0
2007-05-08 14:50:00,28.12,28.14,28.1,28.14,38700.0,24.9043,24.922,24.8866,24.922,38700.0
2007-05-08 15:00:00,28.14,28.15,28.13,28.14,38200.0,24.922,24.9309,24.9132,24.922,38200.0
2007-05-08 15:10:00,28.13,28.14,28.11,28.14,109300.0,24.9132,24.922,24.8955,24.922,109300.0
2007-05-08 15:20:00,28.14,28.24,28.13,28.18,289600.0,24.922,25.0106,24.9132,24.9575,289600.0
2007-05-08 15:30:00,28.19,28.22,28.18,28.2,45500.0,24.9663,24.9929,24.9575,24.9752,45500.0
2007-05-08 15:40:00,28.21,28.23,28.19,28.2,90300.0,24.984,25.0017,24.9663,24.9752,90300.0
2007-05-08 15:50:00,28.2,28.25,28.16,28.25,216300.0,24.9752,25.0194,24.9397,25.0194,216300.0
2007-05-09 09:30:00,28.22,28.29,28.0,28.03,125200.0,24.9929,25.0549,24.798,24.8246,125200.0
2007-05-09 09:40:00,28.03,28.16,28.02,28.12,56600.0,24.8246,24.9397,24.8157,24.9043,56600.0
2007-05-09 09:50:00,28.11,28.18,28.1,28.12,53700.0,24.8955,24.9575,24.8866,24.9043,53700.0
2007-05-09 10:00:00,28.11,28.19,28.1,28.18,42800.0,24.8955,24.9663,24.8866,24.9575,42800.0
2007-05-09 10:10:00,28.18,28.22,28.1,28.14,97700.0,24.9575,24.9929,24.8866,24.922,97700.0
2007-05-09 10:20:00,28.14,28.16,28.11,28.12,50100.0,24.922,24.9397,24.8955,24.9043,50100.0
2007-05-09 10:30:00,28.12,28.14,28.1,28.13,66700.0,24.9043,24.922,24.8866,24.9132,66700.0
2007-05-09 10:40:00,28.13,28.14,28.03,28.08,82400.0,24.9132,24.922,24.8246,24.8689,82400.0
2007-05-09 10:50:00,28.09,28.17,28.09,28.13,36900.0,24.8777,24.9486,24.8777,24.9132,36900.0
2007-05-09 11:00:00,28.13,28.15,28.1,28.1,86800.0,24.9132,24.9309,24.8866,24.8866,86800.0
2007-05-09 11:10:00,28.1,28.15,28.08,28.09,31000.0,24.8866,24.9309,24.8689,24.8777,31000.0
2007-05-09 11:20:00,28.09,28.11,27.97,28.02,230600.0,24.8777,24.8955,24.7715,24.8157,230600.0
2007-05-09 11:30:00,28.02,28.03,28.0,28.0,34800.0,24.8157,24.8246,24.798,24.798,34800.0
2007-05-09 11:40:00,28.01,28.03,28.0,28.03,21500.0,24.8069,24.8246,24.798,24.8246,21500.0
2007-05-09 11:50:00,28.03,28.04,27.97,27.98,70700.0,24.8246,24.8335,24.7715,24.7803,70700.0
2007-05-09 12:00:00,27.98,28.01,27.98,28.0,34700.0,24.7803,24.8069,24.7803,24.798,34700.0
2007-05-09 12:10:00,28.0,28.05,28.0,28.04,34600.0,24.798,24.8423,24.798,24.8335,34600.0
2007-05-09 12:20:00,28.05,28.05,28.0,28.03,45000.0,24.8423,24.8423,24.798,24.8246,45000.0
2007-05-09 12:30:00,28.03,28.05,28.0,28.04,41500.0,24.8246,24.8423,24.798,24.8335,41500.0
2007-05-09 12:40:00,28.04,28.13,28.03,28.09,33600.0,24.8335,24.9132,24.8246,24.8777,33600.0
2007-05-09 12:50:00,28.09,28.1,28.08,28.1,22500.0,24.8777,24.8866,24.8689,24.8866,22500.0
2007-05-09 13:00:00,28.09,28.1,28.08,28.1,28500.0,24.8777,24.8866,24.8689,24.8866,28500.0
2007-05-09 13:10:00,28.09,28.12,28.06,28.11,104400.0,24.8777,24.9043,24.8512,24.8955,104400.0
2007-05-09 13:20:00,28.11,28.11,28.05,28.05,38500.0,24.8955,24.8955,24.8423,24.8423,38500.0
2007-05-09 13:30:00,28.05,28.08,28.03,28.04,35000.0,24.8423,24.8689,24.8246,24.8335,35000.0
2007-05-09 13:40:00,28.04,28.07,28.04,28.05,15500.0,24.8335,24.86,24.8335,24.8423,15500.0
2007-05-09 13:50:00,28.05,28.05,28.04,28.04,22800.0,24.8423,24.8423,24.8335,24.8335,22800.0
2007-05-09 14:00:00,28.04,28.06,28.01,28.05,45800.0,24.8335,24.8512,24.8069,24.8423,45800.0
2007-05-09 14:10:00,28.04,28.09,27.99,28.09,104700.0,24.8335,24.8777,24.7892,24.8777,104700.0
2007-05-09 14:20:00,28.08,28.17,28.05,28.08,179600.0,24.8689,24.9486,24.8423,24.8689,179600.0
2007-05-09 14:30:00,28.08,28.12,28.06,28.12,52300.0,24.8689,24.9043,24.8512,24.9043,52300.0
2007-05-09 14:40:00,28.12,28.21,28.11,28.2,86200.0,24.9043,24.984,24.8955,24.9752,86200.0
2007-05-09 14:50:00,28.2,28.23,28.15,28.18,86200.0,24.9752,25.0017,24.9309,24.9575,86200.0
2007-05-09 15:00:00,28.17,28.2,28.13,28.16,110600.0,24.9486,24.9752,24.9132,24.9397,110600.0
2007-05-09 15:10:00,28.17,28.21,28.14,28.18,62900.0,24.9486,24.984,24.922,24.9575,62900.0
2007-05-09 15:20:00,28.17,28.21,28.17,28.2,73600.0,24.9486,24.984,24.9486,24.9752,73600.0
2007-05-09 15:30:00,28.2,28.24,28.18,28.18,128100.0,24.9752,25.0106,24.9575,24.9575,128100.0
2007-05-09 15:40:00,28.18,28.21,28.14,28.17,73500.0,24.9575,24.984,24.922,24.9486,73500.0
2007-05-09 15:50:00,28.17,28.18,28.12,28.12,97900.0,24.9486,24.9575,24.9043,24.9043,97900.0
2007-05-10 09:30:00,27.96,28.09,27.91,27.97,86900.0,24.7626,24.8777,24.7183,24.7715,86900.0
2007-05-10 09:40:00,27.97,28.02,27.91,27.99,106300.0,24.7715,24.8157,24.7183,24.7892,106300.0
2007-05-10 09:50:00,28.0,28.11,27.99,28.11,47200.0,24.798,24.8955,24.7892,24.8955,47200.0
2007-05-10 10:00:00,28.11,28.19,28.09,28.1,59000.0,24.8955,24.9663,24.8777,24.8866,59000.0
2007-05-10 10:10:00,28.09,28.09,27.97,28.01,43800.0,24.8777,24.8777,24.7715,24.8069,43800.0
2007-05-10 10:20:00,28.03,28.05,27.98,27.99,43700.0,24.8246,24.8423,24.7803,24.7892,43700.0
2007-05-10 10:30:00,28.0,28.04,27.98,28.04,22800.0,24.798,24.8335,24.7803,24.8335,22800.0
2007-05-10 10:40:00,28.05,28.08,28.01,28.04,39200.0,24.8423,24.8689,24.8069,24.8335,39200.0
2007-05-10 10:50:00,28.03,28.05,27.99,28.0,51800.0,24.8246,24.8423,24.7892,24.798,51800.0
2007-05-10 11:00:00,28.0,28.0,27.99,27.99,39700.0,24.798,24.798,24.7892,24.7892,39700.0
2007-05-10 11:10:00,27.99,28.0,27.86,27.89,208700.0,24.7892,24.798,24.674,24.7006,208700.0
2007-05-10 11:20:00,27.89,27.92,27.83,27.87,251900.0,24.7006,24.7272,24.6475,24.6829,251900.0
2007-05-10 11:30:00,27.87,27.91,27.86,27.9,93300.0,24.6829,24.7183,24.674,24.7095,93300.0
2007-05-10 11:40:00,27.91,27.93,27.88,27.88,67600.0,24.7183,24.736,24.6918,24.6918,67600.0
2007-05-10 11:50:00,27.87,27.89,27.77,27.77,133300.0,24.6829,24.7006,24.5943,24.5943,133300.0
2007-05-10 12:00:00,27.78,27.81,27.73,27.78,147400.0,24.6032,24.6298,24.5589,24.6032,147400.0
2007-05-10 12:10:00,27.79,27.84,27.78,27.83,87500.0,24.612,24.6563,24.6032,24.6475,87500.0
2007-05-10 12:20:00,27.84,27.94,27.84,27.94,55100.0,24.6563,24.7449,24.6563,24.7449,55100.0
2007-05-10 12:30:00,27.93,27.96,27.91,27.94,49600.0,24.736,24.7626,24.7183,24.7449,49600.0
2007-05-10 12:40:00,27.94,27.96,27.9,27.9,36300.0,24.7449,24.7626,24.7095,24.7095,36300.0
2007-05-10 12:50:00,27.91,27.95,27.9,27.91,22800.0,24.7183,24.7538,24.7095,24.7183,22800.0
2007-05-10 13:00:00,27.91,27.92,27.85,27.85,35200.0,24.7183,24.7272,24.6652,24.6652,35200.0
2007-05-10 13:10:00,27.85,27.86,27.8,27.85,39800.0,24.6652,24.674,24.6209,24.6652,39800.0
2007-05-10 13:20:00,27.86,27.89,27.85,27.87,29800.0,24.674,24.7006,24.6652,24.6829,29800.0
2007-05-10 13:30:00,27.86,27.91,27.8,27.91,66600.0,24.674,24.7183,24.6209,24.7183,66600.0
2007-05-10 13:40:00,27.92,27.93,27.9,27.93,26900.0,24.7272,24.736,24.7095,24.736,26900.0
2007-05-10 13:50:00,27.95,27.99,27.95,27.97,26200.0,24.7538,24.7892,24.7538,24.7715,26200.0
2007-05-10 14:00:00,27.97,28.05,27.96,28.02,93900.0,24.7715,24.8423,24.7626,24.8157,93900.0
2007-05-10 14:10:00,28.02,28.02,27.99,27.99,67600.0,24.8157,24.8157,24.7892,24.7892,67600.0
2007-05-10 14:20:00,27.99,28.07,27.98,28.04,142700.0,24.7892,24.86,24.7803,24.8335,142700.0
2007-05-10 14:30:00,28.04,28.04,27.98,27.98,87700.0,24.8335,24.8335,24.7803,24.7803,87700.0
2007-05-10 14:40:00,27.99,27.99,27.97,27.98,27500.0,24.7892,24.7892,24.7715,24.7803,27500.0
2007-05-10 14:50:00,27.98,27.99,27.96,27.96,44500.0,24.7803,24.7892,24.7626,24.7626,44500.0
2007-05-10 15:00:00,27.96,27.96,27.93,27.93,74800.0,24.7626,24.7626,24.736,24.736,74800.0
2007-05-10 15:10:00,27.92,28.0,27.91,27.97,52600.0,24.7272,24.798,24.7183,24.7715,52600.0
2007-05-10 15:20:00,27.97,28.0,27.93,27.97,53500.0,24.7715,24.798,24.736,24.7715,53500.0
2007-05-10 15:30:00,27.98,28.0,27.95,27.99,76900.0,24.7803,24.798,24.7538,24.7892,76900.0
2007-05-10 15:40:00,27.98,27.99,27.91,27.97,131300.0,24.7803,24.7892,24.7183,24.7715,131300.0
2007-05-10 15:50:00,27.97,27.99,27.87,27.98,181600.0,24.7715,24.7892,24.6829,24.7803,181600.0
2007-05-11 09:30:00,27.87,27.91,27.87,27.87,1800.0,24.6829,24.7183,24.6829,24.6829,1800.0
2007-05-11 09:40:00,27.88,27.98,27.84,27.93,65000.0,24.6918,24.7803,24.6563,24.736,65000.0
2007-05-11 09:50:00,27.92,27.98,27.8,27.82,137600.0,24.7272,24.7803,24.6209,24.6386,137600.0
2007-05-11 10:00:00,27.83,27.87,27.68,27.72,140800.0,24.6475,24.6829,24.5146,24.5501,140800.0
2007-05-11 10:10:00,27.71,27.75,27.66,27.74,197400.0,24.5412,24.5766,24.4969,24.5678,197400.0
2007-05-11 10:20:00,27.74,27.83,27.73,27.77,33100.0,24.5678,24.6475,24.5589,24.5943,33100.0
2007-05-11 10:30:00,27.77,27.84,27.76,27.83,54900.0,24.5943,24.6563,24.5855,24.6475,54900.0
2007-05-11 10:40:00,27.83,27.87,27.77,27.86,105000.0,24.6475,24.6829,24.5943,24.674,105000.0
2007-05-11 10:50:00,27.86,27.92,27.86,27.88,57100.0,24.674,24.7272,24.674,24.6918,57100.0
2007-05-11 11:00:00,27.88,27.99,27.87,27.88,95300.0,24.6918,24.7892,24.6829,24.6918,95300.0
2007-05-11 11:10:00,27.89,27.94,27.88,27.91,43000.0,24.7006,24.7449,24.6918,24.7183,43000.0
2007-05-11 11:20:00,27.91,27.92,27.86,27.92,41700.0,24.7183,24.7272,24.674,24.7272,41700.0
2007-05-11 11:30:00,27.93,27.94,27.9,27.9,27100.0,24.736,24.7449,24.7095,24.7095,27100.0
2007-05-11 11:40:00,27.9,27.9,27.8,27.88,61400.0,24.7095,24.7095,24.6209,24.6918,61400.0
2007-05-11 11:50:00,27.87,27.94,27.86,27.93,22500.0,24.6829,24.7449,24.674,24.736,22500.0
2007-05-11 12:00:00,27.93,27.98,27.85,27.85,34500.0,24.736,24.7803,24.6652,24.6652,34500.0
2007-05-11 12:10:00,27.86,27.89,27.86,27.88,37200.0,24.674,24.7006,24.674,24.6918,37200.0
2007-05-11 12:20:00,27.87,27.88,27.86,27.86,63800.0,24.6829,24.6918,24.674,24.674,63800.0
2007-05-11 12:30:00,27.86,27.91,27.83,27.88,80000.0,24.674,24.7183,24.6475,24.6918,80000.0
2007-05-11 12:40:00,27.89,27.92,27.87,27.89,36300.0,24.7006,24.7272,24.6829,24.7006,36300.0
2007-05-11 12:50:00,27.88,27.92,27.88,27.92,26800.0,24.6918,24.7272,24.6918,24.7272,26800.0
2007-05-11 13:00:00,27.92,27.93,27.89,27.9,43600.0,24.7272,24.736,24.7006,24.7095,43600.0
2007-05-11 13:10:00,27.9,27.93,27.87,27.87,29700.0,24.7095,24.736,24.6829,24.6829,29700.0
2007-05-11 13:20:00,27.87,27.97,27.86,27.93,73400.0,24.6829,24.7715,24.674,24.736,73400.0
2007-05-11 13:30:00,27.94,27.94,27.89,27.89,35400.0,24.7449,24.7449,24.7006,24.7006,35400.0
2007-05-11 13:40:00,27.89,27.89,27.85,27.86,43600.0,24.7006,24.7006,24.6652,24.674,43600.0
2007-05-11 13:50:00,27.86,27.87,27.83,27.85,29400.0,24.674,24.6829,24.6475,24.6652,29400.0
2007-05-11 14:00:00,27.86,27.89,27.85,27.89,17400.0,24.674,24.7006,24.6652,24.7006,17400.0
2007-05-11 14:10:00,27.89,27.9,27.86,27.89,32500.0,24.7006,24.7095,24.674,24.7006,32500.0
2007-05-11 14:20:00,27.89,27.9,27.84,27.85,36100.0,24.7006,24.7095,24.6563,24.6652,36100.0
2007-05-11 14:30:00,27.85,27.89,27.84,27.88,46000.0,24.6652,24.7006,24.6563,24.6918,46000.0
2007-05-11 14:40:00,27.88,27.89,27.83,27.83,72100.0,24.6918,24.7006,24.6475,24.6475,72100.0
2007-05-11 14:50:00,27.84,27.9,27.84,27.9,112900.0,24.6563,24.7095,24.6563,24.7095,112900.0
2007-05-11 15:00:00,27.9,27.96,27.88,27.94,79700.0,24.7095,24.7626,24.6918,24.7449,79700.0
2007-05-11 15:10:00,27.94,27.94,27.88,27.9,40600.0,24.7449,24.7449,24.6918,24.7095,40600.0
2007-05-11 15:20:00,27.89,27.89,27.85,27.88,99400.0,24.7006,24.7006,24.6652,24.6918,99400.0
2007-05-11 15:30:00,27.88,27.97,27.88,27.89,134600.0,24.6918,24.7715,24.6918,24.7006,134600.0
2007-05-11 15:40:00,27.9,27.91,27.88,27.88,73800.0,24.7095,24.7183,24.6918,24.6918,73800.0
2007-05-11 15:50:00,27.88,27.92,27.87,27.89,170800.0,24.6918,24.7272,24.6829,24.7006,170800.0
2007-05-14 09:30:00,27.96,27.98,27.77,27.84,110300.0,24.7626,24.7803,24.5943,24.6563,110300.0
2007-05-14 09:40:00,27.84,27.9,27.83,27.89,129000.0,24.6563,24.7095,24.6475,24.7006,129000.0
2007-05-14 09:50:00,27.9,27.9,27.87,27.89,123600.0,24.7095,24.7095,24.6829,24.7006,123600.0
2007-05-14 10:00:00,27.9,27.9,27.69,27.7,236300.0,24.7095,24.7095,24.5235,24.5323,236300.0
2007-05-14 10:10:00,27.7,27.76,27.69,27.75,162900.0,24.5323,24.5855,24.5235,24.5766,162900.0
2007-05-14 10:20:00,27.76,27.82,27.76,27.82,112100.0,24.5855,24.6386,24.5855,24.6386,112100.0
2007-05-14 10:30:00,27.81,27.86,27.81,27.85,165100.0,24.6298,24.674,24.6298,24.6652,165100.0
2007-05-14 10:40:00,27.84,27.85,27.79,27.82,96900.0,24.6563,24.6652,24.612,24.6386,96900.0
2007-05-14 10:50:00,27.83,27.87,27.82,27.86,95800.0,24.6475,24.6829,24.6386,24.674,95800.0
2007-05-14 11:00:00,27.87,27.87,27.81,27.81,97400.0,24.6829,24.6829,24.6298,24.6298,97400.0
2007-05-14 11:10:00,27.82,27.82,27.75,27.77,74600.0,24.6386,24.6386,24.5766,24.5943,74600.0
2007-05-14 11:20:00,27.76,27.81,27.76,27.79,61000.0,24.5855,24.6298,24.5855,24.612,61000.0
2007-05-14 11:30:00,27.79,27.79,27.76,27.79,67600.0,24.612,24.612,24.5855,24.612,67600.0
2007-05-14 11:40:00,27.79,27.81,27.78,27.81,70100.0,24.612,24.6298,24.6032,24.6298,70100.0
2007-05-14 11:50:00,27.81,27.84,27.8,27.84,47200.0,24.6298,24.6563,24.6209,24.6563,47200.0
2007-05-14 12:00:00,27.84,27.85,27.83,27.85,71300.0,24.6563,24.6652,24.6475,24.6652,71300.0
2007-05-14 12:10:00,27.85,27.88,27.84,27.87,39700.0,24.6652,24.6918,24.6563,24.6829,39700.0
2007-05-14 12:20:00,27.86,27.88,27.85,27.85,29900.0,24.674,24.6918,24.6652,24.6652,29900.0
2007-05-14 12:30:00,27.85,27.85,27.84,27.85,15200.0,24.6652,24.6652,24.6563,24.6652,15200.0
2007-05-14 12:40:00,27.84,27.84,27.81,27.81,17900.0,24.6563,24.6563,24.6298,24.6298,17900.0
2007-05-14 12:50:00,27.81,27.84,27.81,27.84,42200.0,24.6298,24.6563,24.6298,24.6563,42200.0
2007-05-14 13:00:00,27.84,27.84,27.83,27.84,29400.0,24.6563,24.6563,24.6475,24.6563,29400.0
2007-05-14 13:10:00,27.83,27.84,27.75,27.76,62700.0,24.6475,24.6563,24.5766,24.5855,62700.0
2007-05-14 13:20:00,27.76,27.81,27.75,27.81,125500.0,24.5855,24.6298,24.5766,24.6298,125500.0
2007-05-14 13:30:00,27.81,27.81,27.78,27.78,95400.0,24.6298,24.6298,24.6032,24.6032,95400.0
2007-05-14 13:40:00,27.78,27.79,27.76,27.78,141000.0,24.6032,24.612,24.5855,24.6032,141000.0
2007-05-14 13:50:00,27.79,27.79,27.74,27.74,42700.0,24.612,24.612,24.5678,24.5678,42700.0
2007-05-14 14:00:00,27.74,27.74,27.66,27.71,150800.0,24.5678,24.5678,24.4969,24.5412,150800.0
2007-05-14 14:10:00,27.71,27.77,27.71,27.74,121300.0,24.5412,24.5943,24.5412,24.5678,121300.0
2007-05-14 14:20:00,27.75,27.76,27.73,27.73,33700.0,24.5766,24.5855,24.5589,24.5589,33700.0
2007-05-14 14:30:00,27.73,27.77,27.73,27.76,146000.0,24.5589,24.5943,24.5589,24.5855,146000.0
2007-05-14 14:40:00,27.76,27.77,27.76,27.77,48000.0,24.5855,24.5943,24.5855,24.5943,48000.0
2007-05-14 14:50:00,27.78,27.8,27.76,27.76,320100.0,24.6032,24.6209,24.5855,24.5855,320100.0
2007-05-14 15:00:00,27.76,27.81,27.76,27.8,99400.0,24.5855,24.6298,24.5855,24.6209,99400.0
2007-05-14 15:10:00,27.79,27.8,27.76,27.8,166800.0,24.612,24.6209,24.5855,24.6209,166800.0
2007-05-14 15:20:00,27.8,27.8,27.77,27.8,78100.0,24.6209,24.6209,24.5943,24.6209,78100.0
2007-05-14 15:30:00,27.79,27.8,27.79,27.79,96300.0,24.612,24.6209,24.612,24.612,96300.0
2007-05-14 15:40:00,27.8,27.83,27.79,27.82,90800.0,24.6209,24.6475,24.612,24.6386,90800.0
2007-05-14 15:50:00,27.81,27.81,27.78,27.8,379200.0,24.6298,24.6298,24.6032,24.6209,379200.0
2007-05-15 09:30:00,27.78,27.93,27.78,27.92,105400.0,24.6032,24.736,24.6032,24.7272,105400.0
2007-05-15 09:40:00,27.91,27.91,27.71,27.72,39000.0,24.7183,24.7183,24.5412,24.5501,39000.0
2007-05-15 09:50:00,27.72,27.85,27.7,27.83,39700.0,24.5501,24.6652,24.5323,24.6475,39700.0
2007-05-15 10:00:00,27.82,27.93,27.81,27.91,93400.0,24.6386,24.736,24.6298,24.7183,93400.0
2007-05-15 10:10:00,27.92,28.0,27.91,27.97,91000.0,24.7272,24.798,24.7183,24.7715,91000.0
2007-05-15 10:20:00,27.96,28.09,27.95,28.03,64100.0,24.7626,24.8777,24.7538,24.8246,64100.0
2007-05-15 10:30:00,28.03,28.04,27.98,28.01,33200.0,24.8246,24.8335,24.7803,24.8069,33200.0
2007-05-15 10:40:00,28.0,28.08,28.0,28.04,40000.0,24.798,24.8689,24.798,24.8335,40000.0
2007-05-15 10:50:00,28.05,28.08,27.97,27.99,157600.0,24.8423,24.8689,24.7715,24.7892,157600.0
2007-05-15 11:00:00,27.98,28.0,27.96,27.96,56000.0,24.7803,24.798,24.7626,24.7626,56000.0
2007-05-15 11:10:00,27.97,28.02,27.96,28.0,38300.0,24.7715,24.8157,24.7626,24.798,38300.0
2007-05-15 11:20:00,28.0,28.0,27.97,28.0,30300.0,24.798,24.798,24.7715,24.798,30300.0
2007-05-15 11:30:00,28.0,28.01,27.96,28.0,55800.0,24.798,24.8069,24.7626,24.798,55800.0
2007-05-15 11:40:00,27.99,28.0,27.98,28.0,70100.0,24.7892,24.798,24.7803,24.798,70100.0
2007-05-15 11:50:00,27.99,28.0,27.96,27.97,29800.0,24.7892,24.798,24.7626,24.7715,29800.0
2007-05-15 12:00:00,27.96,27.96,27.89,27.92,113200.0,24.7626,24.7626,24.7006,24.7272,113200.0
2007-05-15 12:10:00,27.91,27.93,27.9,27.91,31100.0,24.7183,24.736,24.7095,24.7183,31100.0
2007-05-15 12:20:00,27.92,27.93,27.91,27.91,9000.0,24.7272,24.736,24.7183,24.7183,9000.0
2007-05-15 12:30:00,27.91,27.95,27.91,27.93,43700.0,24.7183,24.7538,24.7183,24.736,43700.0
2007-05-15 12:40:00,27.94,27.97,27.9,27.91,51000.0,24.7449,24.7715,24.7095,24.7183,51000.0
2007-05-15 12:50:00,27.9,27.91,27.83,27.83,47500.0,24.7095,24.7183,24.6475,24.6475,47500.0
2007-05-15 13:00:00,27.83,27.87,27.78,27.79,62600.0,24.6475,24.6829,24.6032,24.612,62600.0
2007-05-15 13:10:00,27.8,27.83,27.78,27.83,54600.0,24.6209,24.6475,24.6032,24.6475,54600.0
2007-05-15 13:20:00,27.82,27.84,27.82,27.83,7700.0,24.6386,24.6563,24.6386,24.6475,7700.0
2007-05-15 13:30:00,27.83,27.83,27.75,27.77,34100.0,24.6475,24.6475,24.5766,24.5943,34100.0
2007-05-15 13:40:00,27.77,27.77,27.63,27.65,99600.0,24.5943,24.5943,24.4703,24.4881,99600.0
2007-05-15 13:50:00,27.65,27.73,27.65,27.73,60900.0,24.4881,24.5589,24.4881,24.5589,60900.0
2007-05-15 14:00:00,27.74,27.75,27.69,27.72,39700.0,24.5678,24.5766,24.5235,24.5501,39700.0
2007-05-15 14:10:00,27.73,27.73,27.61,27.65,61700.0,24.5589,24.5589,24.4526,24.4881,61700.0
2007-05-15 14:20:00,27.64,27.71,27.6,27.61,64100.0,24.4792,24.5412,24.4438,24.4526,64100.0
2007-05-15 14:30:00,27.6,27.63,27.53,27.54,83400.0,24.4438,24.4703,24.3818,24.3906,83400.0
2007-05-15 14:40:00,27.53,27.54,27.39,27.4,201500.0,24.3818,24.3906,24.2578,24.2666,201500.0
2007-05-15 14:50:00,27.4,27.52,27.4,27.49,122500.0,24.2666,24.3729,24.2666,24.3464,122500.0
2007-05-15 15:00:00,27.5,27.57,27.48,27.55,125500.0,24.3552,24.4172,24.3375,24.3995,125500.0
2007-05-15 15:10:00,27.55,27.6,27.49,27.5,86300.0,24.3995,24.4438,24.3464,24.3552,86300.0
2007-05-15 15:20:00,27.5,27.52,27.44,27.47,111100.0,24.3552,24.3729,24.3021,24.3286,111100.0
2007-05-15 15:30:00,27.48,27.58,27.43,27.57,103800.0,24.3375,24.4261,24.2932,24.4172,103800.0
2007-05-15 15:40:00,27.57,27.58,27.47,27.48,148900.0,24.4172,24.4261,24.3286,24.3375,148900.0
2007-05-15 15:50:00,27.48,27.48,27.39,27.41,295300.0,24.3375,24.3375,24.2578,24.2755,295300.0
2007-05-16 09:30:00,27.64,27.66,27.44,27.44,72900.0,24.4792,24.4969,24.3021,24.3021,72900.0
2007-05-16 09:40:00,27.42,27.59,27.42,27.47,69300.0,24.2844,24.4349,24.2844,24.3286,69300.0
2007-05-16 09:50:00,27.48,27.6,27.48,27.58,34600.0,24.3375,24.4438,24.3375,24.4261,34600.0
2007-05-16 10:00:00,27.58,27.6,27.56,27.59,33200.0,24.4261,24.4438,24.4084,24.4349,33200.0
2007-05-16 10:10:00,27.59,27.63,27.59,27.61,41200.0,24.4349,24.4703,24.4349,24.4526,41200.0
2007-05-16 10:20:00,27.62,27.64,27.6,27.64,61100.0,24.4615,24.4792,24.4438,24.4792,61100.0
2007-05-16 10:30:00,27.64,27.65,27.57,27.57,42800.0,24.4792,24.4881,24.4172,24.4172,42800.0
2007-05-16 10:40:00,27.57,27.62,27.56,27.56,113100.0,24.4172,24.4615,24.4084,24.4084,113100.0
2007-05-16 10:50:00,27.56,27.58,27.47,27.56,87500.0,24.4084,24.4261,24.3286,24.4084,87500.0
2007-05-16 11:00:00,27.55,27.6,27.48,27.52,57200.0,24.3995,24.4438,24.3375,24.3729,57200.0
2007-05-16 11:10:00,27.53,27.56,27.47,27.52,121600.0,24.3818,24.4084,24.3286,24.3729,121600.0
2007-05-16 11:20:00,27.52,27.57,27.5,27.57,39000.0,24.3729,24.4172,24.3552,24.4172,39000.0
2007-05-16 11:30:00,27.57,27.58,27.52,27.57,58400.0,24.4172,24.4261,24.3729,24.4172,58400.0
2007-05-16 11:40:00,27.57,27.58,27.54,27.58,26200.0,24.4172,24.4261,24.3906,24.4261,26200.0
2007-05-16 11:50:00,27.58,27.61,27.57,27.61,63600.0,24.4261,24.4526,24.4172,24.4526,63600.0
2007-05-16 12:00:00,27.61,27.65,27.61,27.65,51000.0,24.4526,24.4881,24.4526,24.4881,51000.0
2007-05-16 12:10:00,27.64,27.67,27.63,27.63,208200.0,24.4792,24.5058,24.4703,24.4703,208200.0
2007-05-16 12:20:00,27.64,27.65,27.63,27.65,34700.0,24.4792,24.4881,24.4703,24.4881,34700.0
2007-05-16 12:30:00,27.64,27.65,27.64,27.64,26700.0,24.4792,24.4881,24.4792,24.4792,26700.0
2007-05-16 12:40:00,27.64,27.65,27.63,27.63,34300.0,24.4792,24.4881,24.4703,24.4703,34300.0
2007-05-16 12:50:00,27.63,27.7,27.62,27.69,74200.0,24.4703,24.5323,24.4615,24.5235,74200.0
2007-05-16 13:00:00,27.69,27.75,27.68,27.68,70900.0,24.5235,24.5766,24.5146,24.5146,70900.0
2007-05-16 13:10:00,27.67,27.73,27.65,27.73,36700.0,24.5058,24.5589,24.4881,24.5589,36700.0
2007-05-16 13:20:00,27.73,27.75,27.72,27.74,52300.0,24.5589,24.5766,24.5501,24.5678,52300.0
2007-05-16 13:30:00,27.74,27.87,27.74,27.85,73500.0,24.5678,24.6829,24.5678,24.6652,73500.0
2007-05-16 13:40:00,27.84,27.9,27.78,27.84,70200.0,24.6563,24.7095,24.6032,24.6563,70200.0
2007-05-16 13:50:00,27.87,27.92,27.41,27.89,164200.0,24.6829,24.7272,24.2755,24.7006,164200.0
2007-05-16 14:00:00,27.89,27.98,27.85,27.98,159500.0,24.7006,24.7803,24.6652,24.7803,159500.0
2007-05-16 14:10:00,27.98,27.98,27.85,27.9,89800.0,24.7803,24.7803,24.6652,24.7095,89800.0
2007-05-16 14:20:00,27.9,27.91,27.8,27.85,84200.0,24.7095,24.7183,24.6209,24.6652,84200.0
2007-05-16 14:30:00,27.85,27.9,27.82,27.88,88200.0,24.6652,24.7095,24.6386,24.6918,88200.0
2007-05-16 14:40:00,27.88,28.0,27.88,27.94,89800.0,24.6918,24.798,24.6918,24.7449,89800.0
2007-05-16 14:50:00,27.95,27.96,27.84,27.85,60500.0,24.7538,24.7626,24.6563,24.6652,60500.0
2007-05-16 15:00:00,27.84,27.9,27.84,27.89,91400.0,24.6563,24.7095,24.6563,24.7006,91400.0
2007-05-16 15:10:00,27.88,27.9,27.84,27.85,93400.0,24.6918,24.7095,24.6563,24.6652,93400.0
2007-05-16 15:20:00,27.84,27.9,27.82,27.87,65900.0,24.6563,24.7095,24.6386,24.6829,65900.0
2007-05-16 15:30:00,27.87,27.91,27.86,27.9,254500.0,24.6829,24.7183,24.674,24.7095,254500.0
2007-05-16 15:40:00,27.9,27.9,27.88,27.89,179600.0,24.7095,24.7095,24.6918,24.7006,179600.0
2007-05-16 15:50:00,27.89,28.03,27.88,27.97,239100.0,24.7006,24.8246,24.6918,24.7715,239100.0
2007-05-17 09:30:00,27.9,28.0,27.79,27.88,63100.0,24.7095,24.798,24.612,24.6918,63100.0
2007-05-17 09:40:00,27.88,27.9,27.78,27.86,92100.0,24.6918,24.7095,24.6032,24.674,92100.0
2007-05-17 09:50:00,27.87,27.95,27.78,27.88,46700.0,24.6829,24.7538,24.6032,24.6918,46700.0
2007-05-17 10:00:00,27.87,27.97,27.84,27.86,40700.0,24.6829,24.7715,24.6563,24.674,40700.0
2007-05-17 10:10:00,27.86,27.87,27.83,27.84,58100.0,24.674,24.6829,24.6475,24.6563,58100.0
2007-05-17 10:20:00,27.84,27.85,27.83,27.83,31500.0,24.6563,24.6652,24.6475,24.6475,31500.0
2007-05-17 10:30:00,27.83,27.85,27.72,27.77,65500.0,24.6475,24.6652,24.5501,24.5943,65500.0
2007-05-17 10:40:00,27.76,27.8,27.68,27.8,105500.0,24.5855,24.6209,24.5146,24.6209,105500.0
2007-05-17 10:50:00,27.79,27.79,27.71,27.78,42700.0,24.612,24.612,24.5412,24.6032,42700.0
2007-05-17 11:00:00,27.79,27.8,27.71,27.72,143300.0,24.612,24.6209,24.5412,24.5501,143300.0
2007-05-17 11:10:00,27.73,27.73,27.66,27.67,102400.0,24.5589,24.5589,24.4969,24.5058,102400.0
2007-05-17 11:20:00,27.67,27.69,27.61,27.62,46500.0,24.5058,24.5235,24.4526,24.4615,46500.0
2007-05-17 11:30:00,27.63,27.72,27.63,27.7,49300.0,24.4703,24.5501,24.4703,24.5323,49300.0
2007-05-17 11:40:00,27.69,27.75,27.65,27.72,70400.0,24.5235,24.5766,24.4881,24.5501,70400.0
2007-05-17 11:50:00,27.72,27.75,27.66,27.66,22400.0,24.5501,24.5766,24.4969,24.4969,22400.0
2007-05-17 12:00:00,27.67,27.69,27.61,27.67,74100.0,24.5058,24.5235,24.4526,24.5058,74100.0
2007-05-17 12:10:00,27.67,27.69,27.61,27.65,51600.0,24.5058,24.5235,24.4526,24.4881,51600.0
2007-05-17 12:20:00,27.66,27.69,27.6,27.66,57900.0,24.4969,24.5235,24.4438,24.4969,57900.0
2007-05-17 12:30:00,27.66,27.68,27.59,27.65,49700.0,24.4969,24.5146,24.4349,24.4881,49700.0
2007-05-17 12:40:00,27.65,27.68,27.63,27.67,36100.0,24.4881,24.5146,24.4703,24.5058,36100.0
2007-05-17 12:50:00,27.69,27.77,27.64,27.66,94700.0,24.5235,24.5943,24.4792,24.4969,94700.0
2007-05-17 13:00:00,27.67,27.73,27.63,27.69,25700.0,24.5058,24.5589,24.4703,24.5235,25700.0
2007-05-17 13:10:00,27.7,27.7,27.63,27.69,19800.0,24.5323,24.5323,24.4703,24.5235,19800.0
2007-05-17 13:20:00,27.7,27.72,27.63,27.72,31400.0,24.5323,24.5501,24.4703,24.5501,31400.0
2007-05-17 13:30:00,27.74,27.78,27.7,27.71,50700.0,24.5678,24.6032,24.5323,24.5412,50700.0
2007-05-17 13:40:00,27.71,27.75,27.7,27.74,28900.0,24.5412,24.5766,24.5323,24.5678,28900.0
2007-05-17 13:50:00,27.74,27.8,27.73,27.79,79100.0,24.5678,24.6209,24.5589,24.612,79100.0
2007-05-17 14:00:00,27.79,27.86,27.79,27.82,103900.0,24.612,24.674,24.612,24.6386,103900.0
2007-05-17 14:10:00,27.82,27.89,27.81,27.84,83800.0,24.6386,24.7006,24.6298,24.6563,83800.0
2007-05-17 14:20:00,27.84,27.86,27.8,27.84,35600.0,24.6563,24.674,24.6209,24.6563,35600.0
2007-05-17 14:30:00,27.83,27.93,27.83,27.85,68800.0,24.6475,24.736,24.6475,24.6652,68800.0
2007-05-17 14:40:00,27.85,27.89,27.84,27.88,70200.0,24.6652,24.7006,24.6563,24.6918,70200.0
2007-05-17 14:50:00,27.87,27.93,27.87,27.91,71800.0,24.6829,24.736,24.6829,24.7183,71800.0
2007-05-17 15:00:00,27.91,27.94,27.84,27.85,106200.0,24.7183,24.7449,24.6563,24.6652,106200.0
2007-05-17 15:10:00,27.85,27.89,27.81,27.82,149600.0,24.6652,24.7006,24.6298,24.6386,149600.0
2007-05-17 15:20:00,27.82,27.85,27.78,27.79,147500.0,24.6386,24.6652,24.6032,24.612,147500.0
2007-05-17 15:30:00,27.79,27.84,27.78,27.8,159700.0,24.612,24.6563,24.6032,24.6209,159700.0
2007-05-17 15:40:00,27.79,27.8,27.7,27.75,146700.0,24.612,24.6209,24.5323,24.5766,146700.0
2007-05-17 15:50:00,27.74,27.79,27.66,27.74,180600.0,24.5678,24.612,24.4969,24.5678,180600.0
2007-05-18 09:30:00,30.52,31.0,30.52,30.71,1450500.0,27.0299,27.455,27.0299,27.1981,1450500.0
2007-05-18 09:40:00,30.7,31.83,30.5,31.5,1282500.0,27.1893,28.1901,27.0121,27.8978,1282500.0
2007-05-18 09:50:00,31.5,31.56,31.25,31.48,682900.0,27.8978,27.9509,27.6764,27.8801,682900.0
2007-05-18 10:00:00,31.48,31.5,31.29,31.31,507500.0,27.8801,27.8978,27.7118,27.7295,507500.0
2007-05-18 10:10:00,31.31,31.38,31.3,31.35,359800.0,27.7295,27.7915,27.7207,27.7649,359800.0
2007-05-18 10:20:00,31.35,31.65,31.33,31.44,598500.0,27.7649,28.0306,27.7472,27.8447,598500.0
2007-05-18 10:30:00,31.44,31.73,31.44,31.52,385800.0,27.8447,28.1015,27.8447,27.9155,385800.0
2007-05-18 10:40:00,31.52,31.54,31.38,31.45,279400.0,27.9155,27.9332,27.7915,27.8535,279400.0
2007-05-18 10:50:00,31.46,31.69,31.46,31.63,263900.0,27.8624,28.0661,27.8624,28.0129,263900.0
2007-05-18 11:00:00,31.61,31.63,31.48,31.6,207700.0,27.9952,28.0129,27.8801,27.9864,207700.0
2007-05-18 11:10:00,31.6,31.6,31.4,31.43,204300.0,27.9864,27.9864,27.8092,27.8358,204300.0
2007-05-18 11:20:00,31.43,31.5,31.2,31.24,240400.0,27.8358,27.8978,27.6321,27.6675,240400.0
2007-05-18 11:30:00,31.24,31.39,31.2,31.35,231700.0,27.6675,27.8004,27.6321,27.7649,231700.0
2007-05-18 11:40:00,31.35,31.36,31.1,31.17,176600.0,27.7649,27.7738,27.5435,27.6055,176600.0
2007-05-18 11:50:00,31.17,31.3,31.15,31.23,137200.0,27.6055,27.7207,27.5878,27.6587,137200.0
2007-05-18 12:00:00,31.23,31.25,31.16,31.16,130800.0,27.6587,27.6764,27.5967,27.5967,130800.0
2007-05-18 12:10:00,31.16,31.27,31.11,31.19,132900.0,27.5967,27.6941,27.5524,27.6232,132900.0
2007-05-18 12:20:00,31.18,31.23,31.15,31.2,111700.0,27.6144,27.6587,27.5878,27.6321,111700.0
2007-05-18 12:30:00,31.2,31.22,31.14,31.2,130000.0,27.6321,27.6498,27.579,27.6321,130000.0
2007-05-18 12:40:00,31.21,31.31,31.2,31.29,326800.0,27.641,27.7295,27.6321,27.7118,326800.0
2007-05-18 12:50:00,31.29,31.3,31.23,31.24,113100.0,27.7118,27.7207,27.6587,27.6675,113100.0
2007-05-18 13:00:00,31.23,31.3,31.19,31.28,123400.0,27.6587,27.7207,27.6232,27.7029,123400.0
2007-05-18 13:10:00,31.28,31.33,31.23,31.26,137000.0,27.7029,27.7472,27.6587,27.6852,137000.0
2007-05-18 13:20:00,31.26,31.3,31.25,31.29,83200.0,27.6852,27.7207,27.6764,27.7118,83200.0
2007-05-18 13:30:00,31.29,31.32,31.29,31.31,65400.0,27.7118,27.7384,27.7118,27.7295,65400.0
2007-05-18 13:40:00,31.32,31.34,31.29,31.3,110700.0,27.7384,27.7561,27.7118,27.7207,110700.0
2007-05-18 13:50:00,31.3,31.31,31.26,31.26,80300.0,27.7207,27.7295,27.6852,27.6852,80300.0
2007-05-18 14:00:00,31.26,31.34,31.23,31.33,105900.0,27.6852,27.7561,27.6587,27.7472,105900.0
2007-05-18 14:10:00,31.33,31.4,31.33,31.4,121000.0,27.7472,27.8092,27.7472,27.8092,121000.0
2007-05-18 14:20:00,31.4,31.41,31.4,31.4,111100.0,27.8092,27.8181,27.8092,27.8092,111100.0
2007-05-18 14:30:00,31.4,31.41,27.72,31.39,148800.0,27.8092,27.8181,24.5501,27.8004,148800.0
2007-05-18 14:40:00,31.38,31.39,31.14,31.32,215500.0,27.7915,27.8004,27.579,27.7384,215500.0
2007-05-18 14:50:00,31.33,31.36,31.32,31.32,80200.0,27.7472,27.7738,27.7384,27.7384,80200.0
2007-05-18 15:00:00,31.32,31.37,31.32,31.36,115600.0,27.7384,27.7827,27.7384,27.7738,115600.0
2007-05-18 15:10:00,31.37,31.4,31.36,31.39,187800.0,27.7827,27.8092,27.7738,27.8004,187800.0
2007-05-18 15:20:00,31.39,31.46,31.38,31.45,160300.0,27.8004,27.8624,27.7915,27.8535,160300.0
2007-05-18 15:30:00,31.46,31.48,31.44,31.45,216600.0,27.8624,27.8801,27.8447,27.8535,216600.0
2007-05-18 15:40:00,31.45,31.54,31.45,31.54,376000.0,27.8535,27.9332,27.8535,27.9332,376000.0
2007-05-18 15:50:00,31.54,31.57,31.53,31.56,343000.0,27.9332,27.9598,27.9244,27.9509,343000.0
2007-05-21 09:30:00,31.08,31.5,30.95,31.18,403900.0,27.5258,27.8978,27.4107,27.6144,403900.0
2007-05-21 09:40:00,31.17,31.28,31.12,31.14,192500.0,27.6055,27.7029,27.5612,27.579,192500.0
2007-05-21 09:50:00,31.14,31.16,31.04,31.14,196800.0,27.579,27.5967,27.4904,27.579,196800.0
2007-05-21 10:00:00,31.14,31.25,31.14,31.19,199900.0,27.579,27.6764,27.579,27.6232,199900.0
2007-05-21 10:10:00,31.19,31.23,31.15,31.15,139600.0,27.6232,27.6587,27.5878,27.5878,139600.0
2007-05-21 10:20:00,31.15,31.22,31.13,31.16,159900.0,27.5878,27.6498,27.5701,27.5967,159900.0
2007-05-21 10:30:00,31.16,31.24,31.16,31.24,192100.0,27.5967,27.6675,27.5967,27.6675,192100.0
2007-05-21 10:40:00,31.23,31.24,31.19,31.22,158600.0,27.6587,27.6675,27.6232,27.6498,158600.0
2007-05-21 10:50:00,31.22,31.32,31.21,31.26,193600.0,27.6498,27.7384,27.641,27.6852,193600.0
2007-05-21 11:00:00,31.25,31.28,31.22,31.25,184100.0,27.6764,27.7029,27.6498,27.6764,184100.0
2007-05-21 11:10:00,31.25,31.26,31.22,31.24,109200.0,27.6764,27.6852,27.6498,27.6675,109200.0
2007-05-21 11:20:00,31.24,31.32,31.22,31.27,225200.0,27.6675,27.7384,27.6498,27.6941,225200.0
2007-05-21 11:30:00,31.27,31.27,31.22,31.23,99800.0,27.6941,27.6941,27.6498,27.6587,99800.0
2007-05-21 11:40:00,31.23,31.25,31.22,31.22,60600.0,27.6587,27.6764,27.6498,27.6498,60600.0
2007-05-21 11:50:00,31.22,31.3,31.22,31.26,136600.0,27.6498,27.7207,27.6498,27.6852,136600.0
2007-05-21 12:00:00,31.25,31.35,31.22,31.35,86700.0,27.6764,27.7649,27.6498,27.7649,86700.0
2007-05-21 12:10:00,31.35,31.48,31.35,31.48,142300.0,27.7649,27.8801,27.7649,27.8801,142300.0
2007-05-21 12:20:00,31.48,31.49,31.47,31.49,77000.0,27.8801,27.8889,27.8712,27.8889,77000.0
2007-05-21 12:30:00,31.48,31.55,31.48,31.5,190600.0,27.8801,27.9421,27.8801,27.8978,190600.0
2007-05-21 12:40:00,31.5,31.55,31.48,31.55,117000.0,27.8978,27.9421,27.8801,27.9421,117000.0
2007-05-21 12:50:00,31.55,31.57,31.53,31.56,82800.0,27.9421,27.9598,27.9244,27.9509,82800.0
2007-05-21 13:00:00,31.57,31.58,31.51,31.51,134300.0,27.9598,27.9686,27.9066,27.9066,134300.0
2007-05-21 13:10:00,31.51,31.53,31.49,31.53,76200.0,27.9066,27.9244,27.8889,27.9244,76200.0
2007-05-21 13:20:00,31.53,31.6,31.53,31.59,102800.0,27.9244,27.9864,27.9244,27.9775,102800.0
2007-05-21 13:30:00,31.59,31.59,31.58,31.58,63000.0,27.9775,27.9775,27.9686,27.9686,63000.0
2007-05-21 13:40:00,31.59,31.59,31.57,31.57,36700.0,27.9775,27.9775,27.9598,27.9598,36700.0
2007-05-21 13:50:00,31.58,31.58,31.57,31.57,141300.0,27.9686,27.9686,27.9598,27.9598,141300.0
2007-05-21 14:00:00,31.58,31.58,31.55,31.58,88200.0,27.9686,27.9686,27.9421,27.9686,88200.0
2007-05-21 14:10:00,31.57,31.58,31.54,31.54,46400.0,27.9598,27.9686,27.9332,27.9332,46400.0
2007-05-21 14:20:00,31.55,31.55,31.51,31.54,112700.0,27.9421,27.9421,27.9066,27.9332,112700.0
2007-05-21 14:30:00,31.54,31.56,31.51,31.51,77300.0,27.9332,27.9509,27.9066,27.9066,77300.0
2007-05-21 14:40:00,31.51,31.52,31.48,31.48,85900.0,27.9066,27.9155,27.8801,27.8801,85900.0
2007-05-21 14:50:00,31.48,31.49,31.35,31.36,120800.0,27.8801,27.8889,27.7649,27.7738,120800.0
2007-05-21 15:00:00,31.37,31.37,31.24,31.26,181500.0,27.7827,27.7827,27.6675,27.6852,181500.0
2007-05-21 15:10:00,31.26,31.27,31.23,31.26,120600.0,27.6852,27.6941,27.6587,27.6852,120600.0
2007-05-21 15:20:00,31.26,31.28,31.18,31.2,192400.0,27.6852,27.7029,27.6144,27.6321,192400.0
2007-05-21 15:30:00,31.2,31.2,31.14,31.16,125800.0,27.6321,27.6321,27.579,27.5967,125800.0
2007-05-21 15:40:00,31.15,31.2,31.15,31.18,179700.0,27.5878,27.6321,27.5878,27.6144,179700.0
2007-05-21 15:50:00,31.17,31.22,31.16,31.22,275400.0,27.6055,27.6498,27.5967,27.6498,275400.0
2007-05-22 09:30:00,30.79,30.87,30.76,30.82,206500.0,27.269,27.3398,27.2424,27.2956,206500.0
2007-05-22 09:40:00,30.85,30.87,30.77,30.77,69600.0,27.3221,27.3398,27.2513,27.2513,69600.0
2007-05-22 09:50:00,30.78,30.79,30.75,30.76,96000.0,27.2601,27.269,27.2336,27.2424,96000.0
2007-05-22 10:00:00,30.76,30.88,30.76,30.83,150800.0,27.2424,27.3487,27.2424,27.3044,150800.0
2007-05-22 10:10:00,30.83,30.88,30.79,30.85,113200.0,27.3044,27.3487,27.269,27.3221,113200.0
2007-05-22 10:20:00,30.85,30.94,30.84,30.92,104800.0,27.3221,27.4018,27.3133,27.3841,104800.0
2007-05-22 10:30:00,30.91,30.99,30.91,30.95,82500.0,27.3753,27.4461,27.3753,27.4107,82500.0
2007-05-22 10:40:00,30.95,31.02,30.95,30.95,132200.0,27.4107,27.4727,27.4107,27.4107,132200.0
2007-05-22 10:50:00,30.96,30.97,30.95,30.97,58300.0,27.4195,27.4284,27.4107,27.4284,58300.0
2007-05-22 11:00:00,30.96,30.97,30.96,30.97,41200.0,27.4195,27.4284,27.4195,27.4284,41200.0
2007-05-22 11:10:00,30.97,30.97,30.95,30.96,60200.0,27.4284,27.4284,27.4107,27.4195,60200.0
2007-05-22 11:20:00,30.97,30.99,30.96,30.99,48500.0,27.4284,27.4461,27.4195,27.4461,48500.0
2007-05-22 11:30:00,30.99,31.0,30.96,30.96,47800.0,27.4461,27.455,27.4195,27.4195,47800.0
2007-05-22 11:40:00,30.96,30.98,30.96,30.97,52800.0,27.4195,27.4373,27.4195,27.4284,52800.0
2007-05-22 11:50:00,30.98,30.99,30.97,30.97,81200.0,27.4373,27.4461,27.4284,27.4284,81200.0
2007-05-22 12:00:00,30.97,30.99,30.96,30.99,54800.0,27.4284,27.4461,27.4195,27.4461,54800.0
2007-05-22 12:10:00,30.99,30.99,30.98,30.99,39400.0,27.4461,27.4461,27.4373,27.4461,39400.0
2007-05-22 12:20:00,30.99,30.99,30.98,30.99,50500.0,27.4461,27.4461,27.4373,27.4461,50500.0
2007-05-22 12:30:00,30.98,30.99,30.98,30.99,92300.0,27.4373,27.4461,27.4373,27.4461,92300.0
2007-05-22 12:40:00,30.98,31.0,30.98,30.98,51400.0,27.4373,27.455,27.4373,27.4373,51400.0
2007-05-22 12:50:00,30.99,31.04,30.98,31.0,124000.0,27.4461,27.4904,27.4373,27.455,124000.0
2007-05-22 13:00:00,31.0,31.0,30.98,31.0,73800.0,27.455,27.455,27.4373,27.455,73800.0
2007-05-22 13:10:00,31.0,31.01,30.97,30.98,71000.0,27.455,27.4638,27.4284,27.4373,71000.0
2007-05-22 13:20:00,30.98,30.98,30.95,30.96,54800.0,27.4373,27.4373,27.4107,27.4195,54800.0
2007-05-22 13:30:00,30.96,30.98,30.95,30.98,46800.0,27.4195,27.4373,27.4107,27.4373,46800.0
2007-05-22 13:40:00,30.98,30.98,30.97,30.97,46300.0,27.4373,27.4373,27.4284,27.4284,46300.0
2007-05-22 13:50:00,30.97,31.0,30.97,31.0,70100.0,27.4284,27.455,27.4284,27.455,70100.0
2007-05-22 14:00:00,30.99,31.01,30.98,30.99,193400.0,27.4461,27.4638,27.4373,27.4461,193400.0
2007-05-22 14:10:00,30.98,31.0,30.98,30.98,57900.0,27.4373,27.455,27.4373,27.4373,57900.0
2007-05-22 14:20:00,30.99,30.99,30.98,30.98,54300.0,27.4461,27.4461,27.4373,27.4373,54300.0
2007-05-22 14:30:00,30.98,31.0,30.93,30.93,128900.0,27.4373,27.455,27.393,27.393,128900.0
2007-05-22 14:40:00,30.93,30.93,30.9,30.93,89600.0,27.393,27.393,27.3664,27.393,89600.0
2007-05-22 14:50:00,30.92,30.93,30.92,30.93,77600.0,27.3841,27.393,27.3841,27.393,77600.0
2007-05-22 15:00:00,30.93,30.93,30.92,30.93,93500.0,27.393,27.393,27.3841,27.393,93500.0
2007-05-22 15:10:00,30.93,30.93,30.92,30.93,102500.0,27.393,27.393,27.3841,27.393,102500.0
2007-05-22 15:20:00,30.92,30.93,30.88,30.89,128100.0,27.3841,27.393,27.3487,27.3575,128100.0
2007-05-22 15:30:00,30.89,30.94,30.89,30.94,145200.0,27.3575,27.4018,27.3575,27.4018,145200.0
2007-05-22 15:40:00,30.94,31.01,30.94,31.0,213700.0,27.4018,27.4638,27.4018,27.455,213700.0
2007-05-22 15:50:00,31.01,31.04,30.92,30.97,324700.0,27.4638,27.4904,27.3841,27.4284,324700.0
2007-05-23 09:30:00,30.99,31.05,30.72,30.75,54700.0,27.4461,27.4992,27.207,27.2336,54700.0
2007-05-23 09:40:00,30.74,30.86,30.72,30.86,38700.0,27.2247,27.331,27.207,27.331,38700.0
2007-05-23 09:50:00,30.88,30.96,30.85,30.93,42200.0,27.3487,27.4195,27.3221,27.393,42200.0
2007-05-23 10:00:00,30.95,31.06,30.93,31.05,66200.0,27.4107,27.5081,27.393,27.4992,66200.0
2007-05-23 10:10:00,31.06,31.12,31.05,31.12,83800.0,27.5081,27.5612,27.4992,27.5612,83800.0
2007-05-23 10:20:00,31.11,31.12,31.03,31.08,63200.0,27.5524,27.5612,27.4815,27.5258,63200.0
2007-05-23 10:30:00,31.07,31.11,31.06,31.08,67700.0,27.517,27.5524,27.5081,27.5258,67700.0
2007-05-23 10:40:00,31.07,31.07,30.93,30.93,112500.0,27.517,27.517,27.393,27.393,112500.0
2007-05-23 10:50:00,30.92,30.98,30.9,30.96,50900.0,27.3841,27.4373,27.3664,27.4195,50900.0
2007-05-23 11:00:00,30.96,30.97,30.85,30.85,66200.0,27.4195,27.4284,27.3221,27.3221,66200.0
2007-05-23 11:10:00,30.85,30.9,30.84,30.9,93800.0,27.3221,27.3664,27.3133,27.3664,93800.0
2007-05-23 11:20:00,30.9,31.0,30.89,30.96,66600.0,27.3664,27.455,27.3575,27.4195,66600.0
2007-05-23 11:30:00,30.96,30.98,30.94,30.94,70200.0,27.4195,27.4373,27.4018,27.4018,70200.0
2007-05-23 11:40:00,30.94,30.99,30.93,30.98,30200.0,27.4018,27.4461,27.393,27.4373,30200.0
2007-05-23 11:50:00,30.98,31.02,30.98,31.01,29400.0,27.4373,27.4727,27.4373,27.4638,29400.0
2007-05-23 12:00:00,31.01,31.07,31.01,31.05,59300.0,27.4638,27.517,27.4638,27.4992,59300.0
2007-05-23 12:10:00,31.05,31.06,31.02,31.02,66400.0,27.4992,27.5081,27.4727,27.4727,66400.0
2007-05-23 12:20:00,31.02,31.08,31.02,31.08,47800.0,27.4727,27.5258,27.4727,27.5258,47800.0
2007-05-23 12:30:00,31.08,31.11,31.08,31.1,54400.0,27.5258,27.5524,27.5258,27.5435,54400.0
2007-05-23 12:40:00,31.09,31.13,31.09,31.12,47500.0,27.5347,27.5701,27.5347,27.5612,47500.0
2007-05-23 12:50:00,31.12,31.13,31.11,31.11,21200.0,27.5612,27.5701,27.5524,27.5524,21200.0
2007-05-23 13:00:00,31.11,31.16,31.11,31.15,33900.0,27.5524,27.5967,27.5524,27.5878,33900.0
2007-05-23 13:10:00,31.16,31.16,31.1,31.13,48400.0,27.5967,27.5967,27.5435,27.5701,48400.0
2007-05-23 13:20:00,31.14,31.14,31.13,31.13,13200.0,27.579,27.579,27.5701,27.5701,13200.0
2007-05-23 13:30:00,31.14,31.14,31.13,31.13,27500.0,27.579,27.579,27.5701,27.5701,27500.0
2007-05-23 13:40:00,31.13,31.14,31.06,31.06,41800.0,27.5701,27.579,27.5081,27.5081,41800.0
2007-05-23 13:50:00,31.07,31.07,30.92,30.94,96100.0,27.517,27.517,27.3841,27.4018,96100.0
2007-05-23 14:00:00,30.93,30.95,30.88,30.92,83400.0,27.393,27.4107,27.3487,27.3841,83400.0
2007-05-23 14:10:00,30.92,30.96,30.9,30.91,71700.0,27.3841,27.4195,27.3664,27.3753,71700.0
2007-05-23 14:20:00,30.91,30.92,30.85,30.86,120400.0,27.3753,27.3841,27.3221,27.331,120400.0
2007-05-23 14:30:00,30.85,30.9,30.85,30.88,45800.0,27.3221,27.3664,27.3221,27.3487,45800.0
2007-05-23 14:40:00,30.89,30.92,30.85,30.9,60700.0,27.3575,27.3841,27.3221,27.3664,60700.0
2007-05-23 14:50:00,30.9,30.93,30.89,30.89,53200.0,27.3664,27.393,27.3575,27.3575,53200.0
2007-05-23 15:00:00,30.89,30.89,30.87,30.88,38300.0,27.3575,27.3575,27.3398,27.3487,38300.0
2007-05-23 15:10:00,30.87,30.88,30.82,30.84,66600.0,27.3398,27.3487,27.2956,27.3133,66600.0
2007-05-23 15:20:00,30.84,30.87,30.82,30.84,48200.0,27.3133,27.3398,27.2956,27.3133,48200.0
2007-05-23 15:30:00,30.85,30.88,30.82,30.85,83100.0,27.3221,27.3487,27.2956,27.3221,83100.0
2007-05-23 15:40:00,30.85,30.87,30.85,30.87,50700.0,27.3221,27.3398,27.3221,27.3398,50700.0
2007-05-23 15:50:00,30.86,30.87,30.76,30.82,152900.0,27.331,27.3398,27.2424,27.2956,152900.0
2007-05-24 09:30:00,30.88,30.96,30.78,30.8,86500.0,27.3487,27.4195,27.2601,27.2778,86500.0
2007-05-24 09:40:00,30.79,30.83,30.72,30.81,64600.0,27.269,27.3044,27.207,27.2867,64600.0
2007-05-24 09:50:00,30.81,30.9,30.8,30.85,53500.0,27.2867,27.3664,27.2778,27.3221,53500.0
2007-05-24 10:00:00,30.86,30.96,30.83,30.9,148900.0,27.331,27.4195,27.3044,27.3664,148900.0
2007-05-24 10:10:00,30.9,30.92,30.87,30.92,53100.0,27.3664,27.3841,27.3398,27.3841,53100.0
2007-05-24 10:20:00,30.92,30.94,30.88,30.91,36800.0,27.3841,27.4018,27.3487,27.3753,36800.0
2007-05-24 10:30:00,30.91,30.93,30.83,30.83,60600.0,27.3753,27.393,27.3044,27.3044,60600.0
2007-05-24 10:40:00,30.83,30.93,30.82,30.92,104100.0,27.3044,27.393,27.2956,27.3841,104100.0
2007-05-24 10:50:00,30.92,30.92,30.82,30.87,61200.0,27.3841,27.3841,27.2956,27.3398,61200.0
2007-05-24 11:00:00,30.87,30.92,30.85,30.91,75600.0,27.3398,27.3841,27.3221,27.3753,75600.0
2007-05-24 11:10:00,30.92,30.92,30.69,30.7,88400.0,27.3841,27.3841,27.1804,27.1893,88400.0
2007-05-24 11:20:00,30.7,30.8,30.54,30.56,163000.0,27.1893,27.2778,27.0476,27.0653,163000.0
2007-05-24 11:30:00,30.57,30.59,30.49,30.58,66400.0,27.0741,27.0919,27.0033,27.083,66400.0
2007-05-24 11:40:00,30.58,30.6,30.53,30.55,61300.0,27.083,27.1007,27.0387,27.0564,61300.0
2007-05-24 11:50:00,30.55,30.69,30.55,30.69,71300.0,27.0564,27.1804,27.0564,27.1804,71300.0
2007-05-24 12:00:00,30.68,30.7,30.53,30.59,51700.0,27.1716,27.1893,27.0387,27.0919,51700.0
2007-05-24 12:10:00,30.61,30.61,30.51,30.51,47200.0,27.1096,27.1096,27.021,27.021,47200.0
2007-05-24 12:20:00,30.52,30.52,30.45,30.46,80300.0,27.0299,27.0299,26.9679,26.9767,80300.0
2007-05-24 12:30:00,30.46,30.48,30.36,30.42,97800.0,26.9767,26.9944,26.8882,26.9413,97800.0
2007-05-24 12:40:00,30.42,30.47,30.39,30.43,56300.0,26.9413,26.9856,26.9147,26.9501,56300.0
2007-05-24 12:50:00,30.43,30.43,30.35,30.42,97700.0,26.9501,26.9501,26.8793,26.9413,97700.0
2007-05-24 13:00:00,30.42,30.42,30.37,30.38,98400.0,26.9413,26.9413,26.897,26.9059,98400.0
2007-05-24 13:10:00,30.38,30.52,30.38,30.44,60800.0,26.9059,27.0299,26.9059,26.959,60800.0
2007-05-24 13:20:00,30.44,30.48,30.4,30.42,61000.0,26.959,26.9944,26.9236,26.9413,61000.0
2007-05-24 13:30:00,30.42,30.44,30.37,30.42,108300.0,26.9413,26.959,26.897,26.9413,108300.0
2007-05-24 13:40:00,30.42,30.48,30.42,30.44,62000.0,26.9413,26.9944,26.9413,26.959,62000.0
2007-05-24 13:50:00,30.44,30.5,30.4,30.49,81800.0,26.959,27.0121,26.9236,27.0033,81800.0
2007-05-24 14:00:00,30.49,30.53,30.4,30.44,116700.0,27.0033,27.0387,26.9236,26.959,116700.0
2007-05-24 14:10:00,30.45,30.46,30.4,30.43,122000.0,26.9679,26.9767,26.9236,26.9501,122000.0
2007-05-24 14:20:00,30.43,30.48,30.41,30.43,73900.0,26.9501,26.9944,26.9324,26.9501,73900.0
2007-05-24 14:30:00,30.43,30.44,30.35,30.36,188200.0,26.9501,26.959,26.8793,26.8882,188200.0
2007-05-24 14:40:00,30.36,30.37,30.28,30.36,161400.0,26.8882,26.897,26.8173,26.8882,161400.0
2007-05-24 14:50:00,30.36,30.42,30.33,30.38,160800.0,26.8882,26.9413,26.8616,26.9059,160800.0
2007-05-24 15:00:00,30.39,30.47,30.39,30.47,178300.0,26.9147,26.9856,26.9147,26.9856,178300.0
2007-05-24 15:10:00,30.46,30.47,30.41,30.41,110000.0,26.9767,26.9856,26.9324,26.9324,110000.0
2007-05-24 15:20:00,30.41,30.46,30.41,30.46,87700.0,26.9324,26.9767,26.9324,26.9767,87700.0
2007-05-24 15:30:00,30.46,30.47,30.37,30.37,112000.0,26.9767,26.9856,26.897,26.897,112000.0
2007-05-24 15:40:00,30.38,30.39,30.36,30.38,86200.0,26.9059,26.9147,26.8882,26.9059,86200.0
2007-05-24 15:50:00,30.38,30.38,30.31,30.38,223200.0,26.9059,26.9059,26.8439,26.9059,223200.0
2007-05-25 09:30:00,30.38,30.48,30.16,30.22,83400.0,26.9059,26.9944,26.711,26.7642,83400.0
2007-05-25 09:40:00,30.21,30.28,30.13,30.28,83200.0,26.7553,26.8173,26.6845,26.8173,83200.0
2007-05-25 09:50:00,30.29,30.42,30.28,30.4,78300.0,26.8262,26.9413,26.8173,26.9236,78300.0
2007-05-25 10:00:00,30.4,30.42,30.31,30.36,59200.0,26.9236,26.9413,26.8439,26.8882,59200.0
2007-05-25 10:10:00,30.36,30.43,30.35,30.43,90800.0,26.8882,26.9501,26.8793,26.9501,90800.0
2007-05-25 10:20:00,30.43,30.45,30.36,30.44,47300.0,26.9501,26.9679,26.8882,26.959,47300.0
2007-05-25 10:30:00,30.43,30.54,30.43,30.53,38100.0,26.9501,27.0476,26.9501,27.0387,38100.0
2007-05-25 10:40:00,30.52,30.53,30.34,30.35,82300.0,27.0299,27.0387,26.8704,26.8793,82300.0
2007-05-25 10:50:00,30.35,30.36,30.17,30.17,111000.0,26.8793,26.8882,26.7199,26.7199,111000.0
2007-05-25 11:00:00,30.17,30.2,30.17,30.2,123300.0,26.7199,26.7465,26.7199,26.7465,123300.0
2007-05-25 11:10:00,30.2,30.23,30.15,30.15,108100.0,26.7465,26.773,26.7022,26.7022,108100.0
2007-05-25 11:20:00,30.15,30.16,30.14,30.15,89600.0,26.7022,26.711,26.6933,26.7022,89600.0
2007-05-25 11:30:00,30.14,30.23,30.14,30.23,78300.0,26.6933,26.773,26.6933,26.773,78300.0
2007-05-25 11:40:00,30.24,30.39,30.24,30.38,135100.0,26.7819,26.9147,26.7819,26.9059,135100.0
2007-05-25 11:50:00,30.39,30.39,30.29,30.34,77500.0,26.9147,26.9147,26.8262,26.8704,77500.0
2007-05-25 12:00:00,30.33,30.34,30.27,30.3,75200.0,26.8616,26.8704,26.8084,26.835,75200.0
2007-05-25 12:10:00,30.3,30.35,30.24,30.35,80800.0,26.835,26.8793,26.7819,26.8793,80800.0
2007-05-25 12:20:00,30.35,30.38,30.27,30.32,56700.0,26.8793,26.9059,26.8084,26.8527,56700.0
2007-05-25 12:30:00,30.32,30.41,30.31,30.38,37900.0,26.8527,26.9324,26.8439,26.9059,37900.0
2007-05-25 12:40:00,30.37,30.39,30.35,30.38,27500.0,26.897,26.9147,26.8793,26.9059,27500.0
2007-05-25 12:50:00,30.38,30.41,30.34,30.34,37700.0,26.9059,26.9324,26.8704,26.8704,37700.0
2007-05-25 13:00:00,30.34,30.42,30.34,30.4,29500.0,26.8704,26.9413,26.8704,26.9236,29500.0
2007-05-25 13:10:00,30.4,30.49,30.39,30.39,49000.0,26.9236,27.0033,26.9147,26.9147,49000.0
2007-05-25 13:20:00,30.39,30.44,30.38,30.4,34700.0,26.9147,26.959,26.9059,26.9236,34700.0
2007-05-25 13:30:00,30.41,30.42,30.4,30.4,29100.0,26.9324,26.9413,26.9236,26.9236,29100.0
2007-05-25 13:40:00,30.4,30.49,30.38,30.41,70500.0,26.9236,27.0033,26.9059,26.9324,70500.0
2007-05-25 13:50:00,30.41,30.43,30.39,30.39,16500.0,26.9324,26.9501,26.9147,26.9147,16500.0
2007-05-25 14:00:00,30.39,30.43,30.38,30.42,24300.0,26.9147,26.9501,26.9059,26.9413,24300.0
2007-05-25 14:10:00,30.41,30.42,30.33,30.35,39300.0,26.9324,26.9413,26.8616,26.8793,39300.0
2007-05-25 14:20:00,30.34,30.35,30.29,30.3,28400.0,26.8704,26.8793,26.8262,26.835,28400.0
2007-05-25 14:30:00,30.3,30.39,30.3,30.39,29700.0,26.835,26.9147,26.835,26.9147,29700.0
2007-05-25 14:40:00,30.39,30.39,30.33,30.35,80300.0,26.9147,26.9147,26.8616,26.8793,80300.0
2007-05-25 14:50:00,30.36,30.38,30.3,30.35,59700.0,26.8882,26.9059,26.835,26.8793,59700.0
2007-05-25 15:00:00,30.35,30.36,30.31,30.31,45400.0,26.8793,26.8882,26.8439,26.8439,45400.0
2007-05-25 15:10:00,30.31,30.35,30.31,30.34,43800.0,26.8439,26.8793,26.8439,26.8704,43800.0
2007-05-25 15:20:00,30.33,30.33,30.29,30.29,40300.0,26.8616,26.8616,26.8262,26.8262,40300.0
2007-05-25 15:30:00,30.3,30.35,30.29,30.35,44800.0,26.835,26.8793,26.8262,26.8793,44800.0
2007-05-25 15:40:00,30.34,30.35,30.3,30.3,87600.0,26.8704,26.8793,26.835,26.835,87600.0
2007-05-25 15:50:00,30.31,30.32,30.27,30.27,152700.0,26.8439,26.8527,26.8084,26.8084,152700.0
2007-05-29 09:30:00,30.25,30.5,30.23,30.48,80400.0,26.7907,27.0121,26.773,26.9944,80400.0
2007-05-29 09:40:00,30.46,30.49,30.39,30.48,53000.0,26.9767,27.0033,26.9147,26.9944,53000.0
2007-05-29 09:50:00,30.48,30.65,30.48,30.64,79900.0,26.9944,27.145,26.9944,27.1361,79900.0
2007-05-29 10:00:00,30.66,30.75,30.57,30.67,134400.0,27.1538,27.2336,27.0741,27.1627,134400.0
2007-05-29 10:10:00,30.67,30.7,30.54,30.67,132600.0,27.1627,27.1893,27.0476,27.1627,132600.0
2007-05-29 10:20:00,30.66,30.73,30.63,30.64,50100.0,27.1538,27.2158,27.1273,27.1361,50100.0
2007-05-29 10:30:00,30.64,30.73,30.63,30.7,74100.0,27.1361,27.2158,27.1273,27.1893,74100.0
2007-05-29 10:40:00,30.69,30.74,30.69,30.7,52500.0,27.1804,27.2247,27.1804,27.1893,52500.0
2007-05-29 10:50:00,30.7,30.73,30.69,30.7,34700.0,27.1893,27.2158,27.1804,27.1893,34700.0
2007-05-29 11:00:00,30.7,30.71,30.7,30.7,28100.0,27.1893,27.1981,27.1893,27.1893,28100.0
2007-05-29 11:10:00,30.7,30.76,30.7,30.76,68700.0,27.1893,27.2424,27.1893,27.2424,68700.0
2007-05-29 11:20:00,30.76,30.77,30.73,30.74,54500.0,27.2424,27.2513,27.2158,27.2247,54500.0
2007-05-29 11:30:00,30.73,30.81,30.72,30.75,71400.0,27.2158,27.2867,27.207,27.2336,71400.0
2007-05-29 11:40:00,30.74,30.77,30.71,30.71,49900.0,27.2247,27.2513,27.1981,27.1981,49900.0
2007-05-29 11:50:00,30.71,30.72,30.67,30.67,59700.0,27.1981,27.207,27.1627,27.1627,59700.0
2007-05-29 12:00:00,30.67,30.68,30.62,30.65,67600.0,27.1627,27.1716,27.1184,27.145,67600.0
2007-05-29 12:10:00,30.65,30.66,30.6,30.61,51700.0,27.145,27.1538,27.1007,27.1096,51700.0
2007-05-29 12:20:00,30.61,30.65,30.56,30.56,39700.0,27.1096,27.145,27.0653,27.0653,39700.0
2007-05-29 12:30:00,30.56,30.59,30.53,30.55,57300.0,27.0653,27.0919,27.0387,27.0564,57300.0
2007-05-29 12:40:00,30.55,30.67,30.55,30.62,71400.0,27.0564,27.1627,27.0564,27.1184,71400.0
2007-05-29 12:50:00,30.62,30.63,30.54,30.54,27400.0,27.1184,27.1273,27.0476,27.0476,27400.0
2007-05-29 13:00:00,30.54,30.6,30.52,30.6,29000.0,27.0476,27.1007,27.0299,27.1007,29000.0
2007-05-29 13:10:00,30.59,30.61,30.58,30.6,30100.0,27.0919,27.1096,27.083,27.1007,30100.0
2007-05-29 13:20:00,30.59,30.59,30.45,30.49,86700.0,27.0919,27.0919,26.9679,27.0033,86700.0
2007-05-29 13:30:00,30.49,30.53,30.46,30.46,36400.0,27.0033,27.0387,26.9767,26.9767,36400.0
2007-05-29 13:40:00,30.47,30.49,30.44,30.44,41700.0,26.9856,27.0033,26.959,26.959,41700.0
2007-05-29 13:50:00,30.45,30.52,30.43,30.52,29900.0,26.9679,27.0299,26.9501,27.0299,29900.0
2007-05-29 14:00:00,30.52,30.56,30.47,30.56,55700.0,27.0299,27.0653,26.9856,27.0653,55700.0
2007-05-29 14:10:00,30.55,30.6,30.5,30.54,150600.0,27.0564,27.1007,27.0121,27.0476,150600.0
2007-05-29 14:20:00,30.54,30.54,30.46,30.46,43800.0,27.0476,27.0476,26.9767,26.9767,43800.0
2007-05-29 14:30:00,30.46,30.46,30.4,30.44,67400.0,26.9767,26.9767,26.9236,26.959,67400.0
2007-05-29 14:40:00,30.44,30.45,30.4,30.41,71400.0,26.959,26.9679,26.9236,26.9324,71400.0
2007-05-29 14:50:00,30.42,30.55,30.38,30.55,166000.0,26.9413,27.0564,26.9059,27.0564,166000.0
2007-05-29 15:00:00,30.54,30.56,30.52,30.54,124700.0,27.0476,27.0653,27.0299,27.0476,124700.0
2007-05-29 15:10:00,30.53,30.56,30.53,30.53,98600.0,27.0387,27.0653,27.0387,27.0387,98600.0
2007-05-29 15:20:00,30.53,30.53,30.49,30.5,79600.0,27.0387,27.0387,27.0033,27.0121,79600.0
2007-05-29 15:30:00,30.49,30.49,30.35,30.36,226700.0,27.0033,27.0033,26.8793,26.8882,226700.0
2007-05-29 15:40:00,30.35,30.41,30.35,30.41,182400.0,26.8793,26.9324,26.8793,26.9324,182400.0
2007-05-29 15:50:00,30.4,30.41,30.29,30.34,325600.0,26.9236,26.9324,26.8262,26.8704,325600.0
2007-05-30 09:30:00,30.2,30.29,29.92,29.94,179600.0,26.7465,26.8262,26.4985,26.5162,179600.0
2007-05-30 09:40:00,29.92,30.02,29.9,30.01,97500.0,26.4985,26.587,26.4808,26.5782,97500.0
2007-05-30 09:50:00,30.01,30.03,29.94,30.0,63600.0,26.5782,26.5959,26.5162,26.5693,63600.0
2007-05-30 10:00:00,30.0,30.03,29.96,30.02,59100.0,26.5693,26.5959,26.5339,26.587,59100.0
2007-05-30 10:10:00,30.02,30.08,30.02,30.06,58400.0,26.587,26.6402,26.587,26.6225,58400.0
2007-05-30 10:20:00,30.07,30.1,30.03,30.06,60300.0,26.6313,26.6579,26.5959,26.6225,60300.0
2007-05-30 10:30:00,30.06,30.08,29.95,29.95,86300.0,26.6225,26.6402,26.525,26.525,86300.0
2007-05-30 10:40:00,29.94,29.95,29.77,29.81,109600.0,26.5162,26.525,26.3656,26.4011,109600.0
2007-05-30 10:50:00,29.81,29.87,29.8,29.84,71100.0,26.4011,26.4542,26.3922,26.4276,71100.0
2007-05-30 11:00:00,29.85,29.93,29.84,29.92,52800.0,26.4365,26.5073,26.4276,26.4985,52800.0
2007-05-30 11:10:00,29.93,29.96,29.91,29.96,32600.0,26.5073,26.5339,26.4896,26.5339,32600.0
2007-05-30 11:20:00,29.96,30.05,29.95,30.0,99200.0,26.5339,26.6136,26.525,26.5693,99200.0
2007-05-30 11:30:00,30.0,30.0,29.95,29.98,48800.0,26.5693,26.5693,26.525,26.5516,48800.0
2007-05-30 11:40:00,29.99,30.06,29.98,30.01,42700.0,26.5605,26.6225,26.5516,26.5782,42700.0
2007-05-30 11:50:00,30.02,30.02,30.0,30.01,26000.0,26.587,26.587,26.5693,26.5782,26000.0
2007-05-30 12:00:00,30.02,30.06,30.01,30.03,34000.0,26.587,26.6225,26.5782,26.5959,34000.0
2007-05-30 12:10:00,30.04,30.04,30.0,30.01,24600.0,26.6047,26.6047,26.5693,26.5782,24600.0
2007-05-30 12:20:00,30.02,30.17,30.01,30.17,47600.0,26.587,26.7199,26.5782,26.7199,47600.0
2007-05-30 12:30:00,30.16,30.2,30.16,30.16,43600.0,26.711,26.7465,26.711,26.711,43600.0
2007-05-30 12:40:00,30.17,30.2,30.15,30.19,38700.0,26.7199,26.7465,26.7022,26.7376,38700.0
2007-05-30 12:50:00,30.2,30.23,30.18,30.22,74700.0,26.7465,26.773,26.7287,26.7642,74700.0
2007-05-30 13:00:00,30.22,30.27,30.22,30.27,42200.0,26.7642,26.8084,26.7642,26.8084,42200.0
2007-05-30 13:10:00,30.27,30.3,30.25,30.27,61000.0,26.8084,26.835,26.7907,26.8084,61000.0
2007-05-30 13:20:00,30.27,30.28,30.25,30.25,32900.0,26.8084,26.8173,26.7907,26.7907,32900.0
2007-05-30 13:30:00,30.26,30.29,30.15,30.15,57200.0,26.7996,26.8262,26.7022,26.7022,57200.0
2007-05-30 13:40:00,30.16,30.16,30.07,30.12,57200.0,26.711,26.711,26.6313,26.6756,57200.0
2007-05-30 13:50:00,30.13,30.14,30.08,30.11,58000.0,26.6845,26.6933,26.6402,26.6667,58000.0
2007-05-30 14:00:00,30.12,30.29,29.93,29.98,167300.0,26.6756,26.8262,26.5073,26.5516,167300.0
2007-05-30 14:10:00,29.98,30.09,29.98,30.07,53700.0,26.5516,26.649,26.5516,26.6313,53700.0
2007-05-30 14:20:00,30.08,30.13,30.0,30.12,57900.0,26.6402,26.6845,26.5693,26.6756,57900.0
2007-05-30 14:30:00,30.13,30.2,30.07,30.19,52700.0,26.6845,26.7465,26.6313,26.7376,52700.0
2007-05-30 14:40:00,30.19,30.27,30.18,30.26,46000.0,26.7376,26.8084,26.7287,26.7996,46000.0
2007-05-30 14:50:00,30.26,30.33,30.24,30.33,57500.0,26.7996,26.8616,26.7819,26.8616,57500.0
2007-05-30 15:00:00,30.33,30.37,30.33,30.35,57100.0,26.8616,26.897,26.8616,26.8793,57100.0
2007-05-30 15:10:00,30.34,30.35,30.3,30.32,45900.0,26.8704,26.8793,26.835,26.8527,45900.0
2007-05-30 15:20:00,30.32,30.33,30.29,30.3,70200.0,26.8527,26.8616,26.8262,26.835,70200.0
2007-05-30 15:30:00,30.31,30.32,30.28,30.3,158300.0,26.8439,26.8527,26.8173,26.835,158300.0
2007-05-30 15:40:00,30.3,30.35,30.29,30.34,204900.0,26.835,26.8793,26.8262,26.8704,204900.0
2007-05-30 15:50:00,30.35,30.53,30.35,30.53,345600.0,26.8793,27.0387,26.8793,27.0387,345600.0
2007-05-31 09:30:00,30.42,30.5,30.33,30.41,67200.0,26.9413,27.0121,26.8616,26.9324,67200.0
2007-05-31 09:40:00,30.41,30.5,30.41,30.44,69400.0,26.9324,27.0121,26.9324,26.959,69400.0
2007-05-31 09:50:00,30.44,30.49,30.4,30.4,40500.0,26.959,27.0033,26.9236,26.9236,40500.0
2007-05-31 10:00:00,30.4,30.49,30.4,30.46,51200.0,26.9236,27.0033,26.9236,26.9767,51200.0
2007-05-31 10:10:00,30.46,30.48,30.37,30.48,34900.0,26.9767,26.9944,26.897,26.9944,34900.0
2007-05-31 10:20:00,30.48,30.5,30.45,30.47,64100.0,26.9944,27.0121,26.9679,26.9856,64100.0
2007-05-31 10:30:00,30.48,30.5,30.46,30.49,64800.0,26.9944,27.0121,26.9767,27.0033,64800.0
2007-05-31 10:40:00,30.48,30.49,30.46,30.46,17500.0,26.9944,27.0033,26.9767,26.9767,17500.0
2007-05-31 10:50:00,30.46,30.48,30.45,30.45,32500.0,26.9767,26.9944,26.9679,26.9679,32500.0
2007-05-31 11:00:00,30.45,30.47,30.4,30.41,30700.0,26.9679,26.9856,26.9236,26.9324,30700.0
2007-05-31 11:10:00,30.41,30.42,30.28,30.32,51100.0,26.9324,26.9413,26.8173,26.8527,51100.0
2007-05-31 11:20:00,30.32,30.36,30.28,30.29,42200.0,26.8527,26.8882,26.8173,26.8262,42200.0
2007-05-31 11:30:00,30.28,30.29,30.28,30.28,21800.0,26.8173,26.8262,26.8173,26.8173,21800.0
2007-05-31 11:40:00,30.28,30.29,30.26,30.28,44100.0,26.8173,26.8262,26.7996,26.8173,44100.0
2007-05-31 11:50:00,30.28,30.31,30.26,30.29,62600.0,26.8173,26.8439,26.7996,26.8262,62600.0
2007-05-31 12:00:00,30.28,30.31,30.28,30.29,44300.0,26.8173,26.8439,26.8173,26.8262,44300.0
2007-05-31 12:10:00,30.29,30.31,30.29,30.3,46600.0,26.8262,26.8439,26.8262,26.835,46600.0
2007-05-31 12:20:00,30.3,30.31,30.29,30.3,29000.0,26.835,26.8439,26.8262,26.835,29000.0
2007-05-31 12:30:00,30.29,30.34,30.29,30.34,41700.0,26.8262,26.8704,26.8262,26.8704,41700.0
2007-05-31 12:40:00,30.33,30.35,30.33,30.34,16200.0,26.8616,26.8793,26.8616,26.8704,16200.0
2007-05-31 12:50:00,30.34,30.37,30.34,30.36,42800.0,26.8704,26.897,26.8704,26.8882,42800.0
2007-05-31 13:00:00,30.36,30.39,30.36,30.38,25500.0,26.8882,26.9147,26.8882,26.9059,25500.0
2007-05-31 13:10:00,30.39,30.42,30.38,30.39,59500.0,26.9147,26.9413,26.9059,26.9147,59500.0
2007-05-31 13:20:00,30.38,30.39,30.33,30.35,73200.0,26.9059,26.9147,26.8616,26.8793,73200.0
2007-05-31 13:30:00,30.36,30.38,30.35,30.37,33300.0,26.8882,26.9059,26.8793,26.897,33300.0
2007-05-31 13:40:00,30.36,30.39,30.32,30.38,31600.0,26.8882,26.9147,26.8527,26.9059,31600.0
2007-05-31 13:50:00,30.38,30.41,30.37,30.39,31000.0,26.9059,26.9324,26.897,26.9147,31000.0
2007-05-31 14:00:00,30.4,30.44,30.38,30.44,34300.0,26.9236,26.959,26.9059,26.959,34300.0
2007-05-31 14:10:00,30.44,30.46,30.41,30.41,20100.0,26.959,26.9767,26.9324,26.9324,20100.0
2007-05-31 14:20:00,30.41,30.45,30.4,30.45,37900.0,26.9324,26.9679,26.9236,26.9679,37900.0
2007-05-31 14:30:00,30.45,30.5,30.45,30.47,32500.0,26.9679,27.0121,26.9679,26.9856,32500.0
2007-05-31 14:40:00,30.47,30.52,30.47,30.52,29900.0,26.9856,27.0299,26.9856,27.0299,29900.0
2007-05-31 14:50:00,30.51,30.57,30.51,30.56,58900.0,27.021,27.0741,27.021,27.0653,58900.0
2007-05-31 15:00:00,30.57,30.58,30.56,30.57,72200.0,27.0741,27.083,27.0653,27.0741,72200.0
2007-05-31 15:10:00,30.57,30.59,30.57,30.59,74300.0,27.0741,27.0919,27.0741,27.0919,74300.0
2007-05-31 15:20:00,30.58,30.59,30.56,30.56,60700.0,27.083,27.0919,27.0653,27.0653,60700.0
2007-05-31 15:30:00,30.56,30.56,30.49,30.5,72600.0,27.0653,27.0653,27.0033,27.0121,72600.0
2007-05-31 15:40:00,30.49,30.5,30.47,30.5,78500.0,27.0033,27.0121,26.9856,27.0121,78500.0
2007-05-31 15:50:00,30.49,30.56,30.45,30.5,218500.0,27.0033,27.0653,26.9679,27.0121,218500.0
2007-06-01 09:30:00,30.49,30.75,30.42,30.75,87000.0,27.0033,27.2336,26.9413,27.2336,87000.0
2007-06-01 09:40:00,30.75,30.91,30.72,30.9,72900.0,27.2336,27.3753,27.207,27.3664,72900.0
2007-06-01 09:50:00,30.9,30.94,30.9,30.92,37200.0,27.3664,27.4018,27.3664,27.3841,37200.0
2007-06-01 10:00:00,30.92,30.98,30.79,30.84,73000.0,27.3841,27.4373,27.269,27.3133,73000.0
2007-06-01 10:10:00,30.84,30.84,30.72,30.72,51800.0,27.3133,27.3133,27.207,27.207,51800.0
2007-06-01 10:20:00,30.73,30.73,30.55,30.61,35300.0,27.2158,27.2158,27.0564,27.1096,35300.0
2007-06-01 10:30:00,30.61,30.67,30.6,30.65,28800.0,27.1096,27.1627,27.1007,27.145,28800.0
2007-06-01 10:40:00,30.64,30.66,30.58,30.66,26100.0,27.1361,27.1538,27.083,27.1538,26100.0
2007-06-01 10:50:00,30.66,30.67,30.58,30.61,45400.0,27.1538,27.1627,27.083,27.1096,45400.0
2007-06-01 11:00:00,30.61,30.78,30.61,30.75,48700.0,27.1096,27.2601,27.1096,27.2336,48700.0
2007-06-01 11:10:00,30.74,30.78,30.74,30.75,22800.0,27.2247,27.2601,27.2247,27.2336,22800.0
2007-06-01 11:20:00,30.76,30.76,30.69,30.73,39700.0,27.2424,27.2424,27.1804,27.2158,39700.0
2007-06-01 11:30:00,30.74,30.81,30.74,30.81,38800.0,27.2247,27.2867,27.2247,27.2867,38800.0
2007-06-01 11:40:00,30.81,30.9,30.81,30.89,61200.0,27.2867,27.3664,27.2867,27.3575,61200.0
2007-06-01 11:50:00,30.88,30.9,30.86,30.86,43500.0,27.3487,27.3664,27.331,27.331,43500.0
2007-06-01 12:00:00,30.86,30.86,30.8,30.81,39800.0,27.331,27.331,27.2778,27.2867,39800.0
2007-06-01 12:10:00,30.8,30.86,30.8,30.84,82100.0,27.2778,27.331,27.2778,27.3133,82100.0
2007-06-01 12:20:00,30.84,30.86,30.8,30.86,91800.0,27.3133,27.331,27.2778,27.331,91800.0
2007-06-01 12:30:00,30.85,30.88,30.76,30.82,43500.0,27.3221,27.3487,27.2424,27.2956,43500.0
2007-06-01 12:40:00,30.82,30.83,30.81,30.82,45900.0,27.2956,27.3044,27.2867,27.2956,45900.0
2007-06-01 12:50:00,30.83,30.84,30.82,30.83,13400.0,27.3044,27.3133,27.2956,27.3044,13400.0
2007-06-01 13:00:00,30.83,30.84,30.81,30.84,36900.0,27.3044,27.3133,27.2867,27.3133,36900.0
2007-06-01 13:10:00,30.85,30.93,30.84,30.93,60200.0,27.3221,27.393,27.3133,27.393,60200.0
2007-06-01 13:20:00,30.92,30.93,30.85,30.88,36900.0,27.3841,27.393,27.3221,27.3487,36900.0
2007-06-01 13:30:00,30.88,30.91,30.84,30.87,51200.0,27.3487,27.3753,27.3133,27.3398,51200.0
2007-06-01 13:40:00,30.85,30.88,30.84,30.88,61600.0,27.3221,27.3487,27.3133,27.3487,61600.0
2007-06-01 13:50:00,30.88,30.88,30.82,30.82,49400.0,27.3487,27.3487,27.2956,27.2956,49400.0
2007-06-01 14:00:00,30.82,30.86,30.82,30.82,37500.0,27.2956,27.331,27.2956,27.2956,37500.0
2007-06-01 14:10:00,30.82,30.86,30.5,30.84,81300.0,27.2956,27.331,27.0121,27.3133,81300.0
2007-06-01 14:20:00,30.85,30.85,30.82,30.85,39500.0,27.3221,27.3221,27.2956,27.3221,39500.0
2007-06-01 14:30:00,30.84,30.89,30.84,30.88,78200.0,27.3133,27.3575,27.3133,27.3487,78200.0
2007-06-01 14:40:00,30.88,30.91,30.87,30.9,37000.0,27.3487,27.3753,27.3398,27.3664,37000.0
2007-06-01 14:50:00,30.9,30.95,30.9,30.94,71300.0,27.3664,27.4107,27.3664,27.4018,71300.0
2007-06-01 15:00:00,30.94,30.94,30.82,30.88,45400.0,27.4018,27.4018,27.2956,27.3487,45400.0
2007-06-01 15:10:00,30.87,30.88,30.82,30.86,69700.0,27.3398,27.3487,27.2956,27.331,69700.0
2007-06-01 15:20:00,30.87,30.89,30.85,30.87,57400.0,27.3398,27.3575,27.3221,27.3398,57400.0
2007-06-01 15:30:00,30.87,30.89,30.84,30.88,94500.0,27.3398,27.3575,27.3133,27.3487,94500.0
2007-06-01 15:40:00,30.88,30.91,30.86,30.86,119200.0,27.3487,27.3753,27.331,27.331,119200.0
2007-06-01 15:50:00,30.86,30.86,30.75,30.77,185900.0,27.331,27.331,27.2336,27.2513,185900.0
2007-06-04 09:30:00,30.53,30.56,30.2,30.23,110100.0,27.0387,27.0653,26.7465,26.773,110100.0
2007-06-04 09:40:00,30.24,30.53,30.24,30.51,103700.0,26.7819,27.0387,26.7819,27.021,103700.0
2007-06-04 09:50:00,30.5,30.55,30.41,30.41,151700.0,27.0121,27.0564,26.9324,26.9324,151700.0
2007-06-04 10:00:00,30.41,30.41,30.31,30.37,79300.0,26.9324,26.9324,26.8439,26.897,79300.0
2007-06-04 10:10:00,30.36,30.37,30.26,30.29,70200.0,26.8882,26.897,26.7996,26.8262,70200.0
2007-06-04 10:20:00,30.29,30.32,30.26,30.31,81000.0,26.8262,26.8527,26.7996,26.8439,81000.0
2007-06-04 10:30:00,30.31,30.34,30.28,30.29,78000.0,26.8439,26.8704,26.8173,26.8262,78000.0
2007-06-04 10:40:00,30.29,30.32,30.27,30.27,84600.0,26.8262,26.8527,26.8084,26.8084,84600.0
2007-06-04 10:50:00,30.27,30.28,30.23,30.28,64200.0,26.8084,26.8173,26.773,26.8173,64200.0
2007-06-04 11:00:00,30.27,30.27,30.23,30.26,58100.0,26.8084,26.8084,26.773,26.7996,58100.0
2007-06-04 11:10:00,30.26,30.29,30.23,30.27,50500.0,26.7996,26.8262,26.773,26.8084,50500.0
2007-06-04 11:20:00,30.26,30.28,30.22,30.25,46100.0,26.7996,26.8173,26.7642,26.7907,46100.0
2007-06-04 11:30:00,30.25,30.25,30.21,30.21,60700.0,26.7907,26.7907,26.7553,26.7553,60700.0
2007-06-04 11:40:00,30.22,30.23,30.2,30.23,63000.0,26.7642,26.773,26.7465,26.773,63000.0
2007-06-04 11:50:00,30.24,30.25,30.22,30.23,58400.0,26.7819,26.7907,26.7642,26.773,58400.0
2007-06-04 12:00:00,30.23,30.23,30.22,30.23,41900.0,26.773,26.773,26.7642,26.773,41900.0
2007-06-04 12:10:00,30.23,30.26,30.22,30.24,189900.0,26.773,26.7996,26.7642,26.7819,189900.0
2007-06-04 12:20:00,30.25,30.29,30.24,30.29,51400.0,26.7907,26.8262,26.7819,26.8262,51400.0
2007-06-04 12:30:00,30.29,30.41,30.26,30.4,63300.0,26.8262,26.9324,26.7996,26.9236,63300.0
2007-06-04 12:40:00,30.4,30.4,30.3,30.31,62400.0,26.9236,26.9236,26.835,26.8439,62400.0
2007-06-04 12:50:00,30.32,30.32,30.3,30.32,18000.0,26.8527,26.8527,26.835,26.8527,18000.0
2007-06-04 13:00:00,30.31,30.33,30.3,30.3,26200.0,26.8439,26.8616,26.835,26.835,26200.0
2007-06-04 13:10:00,30.3,30.31,30.26,30.26,30400.0,26.835,26.8439,26.7996,26.7996,30400.0
2007-06-04 13:20:00,30.26,30.27,30.21,30.25,67300.0,26.7996,26.8084,26.7553,26.7907,67300.0
2007-06-04 13:30:00,30.26,30.32,30.25,30.3,53200.0,26.7996,26.8527,26.7907,26.835,53200.0
2007-06-04 13:40:00,30.3,30.3,30.29,30.29,21500.0,26.835,26.835,26.8262,26.8262,21500.0
2007-06-04 13:50:00,30.3,30.3,30.26,30.28,40200.0,26.835,26.835,26.7996,26.8173,40200.0
2007-06-04 14:00:00,30.29,30.29,30.25,30.26,40900.0,26.8262,26.8262,26.7907,26.7996,40900.0
2007-06-04 14:10:00,30.27,30.27,30.21,30.21,33800.0,26.8084,26.8084,26.7553,26.7553,33800.0
2007-06-04 14:20:00,30.21,30.25,30.21,30.24,45600.0,26.7553,26.7907,26.7553,26.7819,45600.0
2007-06-04 14:30:00,30.24,30.32,30.2,30.32,95500.0,26.7819,26.8527,26.7465,26.8527,95500.0
2007-06-04 14:40:00,30.31,30.33,30.25,30.26,42400.0,26.8439,26.8616,26.7907,26.7996,42400.0
2007-06-04 14:50:00,30.26,30.26,30.21,30.24,54200.0,26.7996,26.7996,26.7553,26.7819,54200.0
2007-06-04 15:00:00,30.24,30.32,30.24,30.3,75700.0,26.7819,26.8527,26.7819,26.835,75700.0
2007-06-04 15:10:00,30.3,30.31,30.24,30.28,53700.0,26.835,26.8439,26.7819,26.8173,53700.0
2007-06-04 15:20:00,30.29,30.35,30.28,30.34,62000.0,26.8262,26.8793,26.8173,26.8704,62000.0
2007-06-04 15:30:00,30.33,30.34,30.28,30.3,75300.0,26.8616,26.8704,26.8173,26.835,75300.0
2007-06-04 15:40:00,30.31,30.32,30.28,30.32,58300.0,26.8439,26.8527,26.8173,26.8527,58300.0
2007-06-04 15:50:00,30.33,30.33,30.24,30.24,129400.0,26.8616,26.8616,26.7819,26.7819,129400.0
2007-06-05 09:30:00,30.22,30.24,30.02,30.05,91500.0,26.7642,26.7819,26.587,26.6136,91500.0
2007-06-05 09:40:00,30.04,30.13,30.03,30.08,78300.0,26.6047,26.6845,26.5959,26.6402,78300.0
2007-06-05 09:50:00,30.08,30.14,30.08,30.14,144400.0,26.6402,26.6933,26.6402,26.6933,144400.0
2007-06-05 10:00:00,30.14,30.18,30.07,30.16,102800.0,26.6933,26.7287,26.6313,26.711,102800.0
2007-06-05 10:10:00,30.15,30.17,30.04,30.07,61900.0,26.7022,26.7199,26.6047,26.6313,61900.0
2007-06-05 10:20:00,30.07,30.07,30.02,30.06,70300.0,26.6313,26.6313,26.587,26.6225,70300.0
2007-06-05 10:30:00,30.07,30.12,30.05,30.11,43800.0,26.6313,26.6756,26.6136,26.6667,43800.0
2007-06-05 10:40:00,30.1,30.12,30.05,30.11,45600.0,26.6579,26.6756,26.6136,26.6667,45600.0
2007-06-05 10:50:00,30.11,30.16,30.09,30.09,52400.0,26.6667,26.711,26.649,26.649,52400.0
2007-06-05 11:00:00,30.1,30.1,30.05,30.07,40000.0,26.6579,26.6579,26.6136,26.6313,40000.0
2007-06-05 11:10:00,30.06,30.11,30.0,30.0,65800.0,26.6225,26.6667,26.5693,26.5693,65800.0
2007-06-05 11:20:00,30.01,30.03,29.97,29.99,80500.0,26.5782,26.5959,26.5428,26.5605,80500.0
2007-06-05 11:30:00,29.99,30.02,29.92,29.98,51200.0,26.5605,26.587,26.4985,26.5516,51200.0
2007-06-05 11:40:00,29.98,30.02,29.96,30.0,66000.0,26.5516,26.587,26.5339,26.5693,66000.0
2007-06-05 11:50:00,30.0,30.01,29.9,29.91,115300.0,26.5693,26.5782,26.4808,26.4896,115300.0
2007-06-05 12:00:00,29.9,29.91,29.84,29.85,72000.0,26.4808,26.4896,26.4276,26.4365,72000.0
2007-06-05 12:10:00,29.85,29.85,29.75,29.78,91000.0,26.4365,26.4365,26.3479,26.3745,91000.0
2007-06-05 12:20:00,29.78,29.84,29.78,29.82,44100.0,26.3745,26.4276,26.3745,26.4099,44100.0
2007-06-05 12:30:00,29.82,29.88,29.81,29.87,52000.0,26.4099,26.463,26.4011,26.4542,52000.0
2007-06-05 12:40:00,29.87,29.88,29.82,29.84,54600.0,26.4542,26.463,26.4099,26.4276,54600.0
2007-06-05 12:50:00,29.84,29.86,29.83,29.85,36900.0,26.4276,26.4453,26.4188,26.4365,36900.0
2007-06-05 13:00:00,29.84,29.91,29.82,29.91,60000.0,26.4276,26.4896,26.4099,26.4896,60000.0
2007-06-05 13:10:00,29.91,29.99,29.91,29.97,77000.0,26.4896,26.5605,26.4896,26.5428,77000.0
2007-06-05 13:20:00,29.96,29.96,29.92,29.92,36700.0,26.5339,26.5339,26.4985,26.4985,36700.0
2007-06-05 13:30:00,29.92,29.95,29.92,29.94,49000.0,26.4985,26.525,26.4985,26.5162,49000.0
2007-06-05 13:40:00,29.95,29.95,29.88,29.91,39500.0,26.525,26.525,26.463,26.4896,39500.0
2007-06-05 13:50:00,29.91,29.94,29.88,29.94,58300.0,26.4896,26.5162,26.463,26.5162,58300.0
2007-06-05 14:00:00,29.93,29.98,29.93,29.97,54600.0,26.5073,26.5516,26.5073,26.5428,54600.0
2007-06-05 14:10:00,29.97,30.0,29.97,29.99,26800.0,26.5428,26.5693,26.5428,26.5605,26800.0
2007-06-05 14:20:00,29.99,30.02,29.99,30.0,73300.0,26.5605,26.587,26.5605,26.5693,73300.0
2007-06-05 14:30:00,30.0,30.01,29.93,29.96,150800.0,26.5693,26.5782,26.5073,26.5339,150800.0
2007-06-05 14:40:00,29.97,29.99,29.96,29.98,30900.0,26.5428,26.5605,26.5339,26.5516,30900.0
2007-06-05 14:50:00,29.98,29.98,29.89,29.89,70600.0,26.5516,26.5516,26.4719,26.4719,70600.0
2007-06-05 15:00:00,29.9,29.94,29.87,29.92,52900.0,26.4808,26.5162,26.4542,26.4985,52900.0
2007-06-05 15:10:00,29.92,29.96,29.9,29.9,70100.0,26.4985,26.5339,26.4808,26.4808,70100.0
2007-06-05 15:20:00,29.91,29.95,29.89,29.95,40100.0,26.4896,26.525,26.4719,26.525,40100.0
2007-06-05 15:30:00,29.95,29.96,29.93,29.94,62700.0,26.525,26.5339,26.5073,26.5162,62700.0
2007-06-05 15:40:00,29.94,29.95,29.93,29.94,110700.0,26.5162,26.525,26.5073,26.5162,110700.0
2007-06-05 15:50:00,29.94,29.95,29.9,29.95,196200.0,26.5162,26.525,26.4808,26.525,196200.0
2007-06-06 09:30:00,29.97,29.97,29.84,29.88,60900.0,26.5428,26.5428,26.4276,26.463,60900.0
2007-06-06 09:40:00,29.85,29.91,29.67,29.67,173900.0,26.4365,26.4896,26.2771,26.2771,173900.0
2007-06-06 09:50:00,29.67,29.86,29.66,29.83,53300.0,26.2771,26.4453,26.2682,26.4188,53300.0
2007-06-06 10:00:00,29.83,29.87,29.79,29.81,69900.0,26.4188,26.4542,26.3833,26.4011,69900.0
2007-06-06 10:10:00,29.81,29.83,29.75,29.83,85800.0,26.4011,26.4188,26.3479,26.4188,85800.0
2007-06-06 10:20:00,29.82,29.84,29.74,29.77,50000.0,26.4099,26.4276,26.3391,26.3656,50000.0
2007-06-06 10:30:00,29.77,29.8,29.71,29.77,114900.0,26.3656,26.3922,26.3125,26.3656,114900.0
2007-06-06 10:40:00,29.78,29.86,29.78,29.81,45800.0,26.3745,26.4453,26.3745,26.4011,45800.0
2007-06-06 10:50:00,29.81,29.82,29.68,29.68,87800.0,26.4011,26.4099,26.2859,26.2859,87800.0
2007-06-06 11:00:00,29.67,29.73,29.66,29.72,82100.0,26.2771,26.3302,26.2682,26.3213,82100.0
2007-06-06 11:10:00,29.72,29.74,29.71,29.71,43600.0,26.3213,26.3391,26.3125,26.3125,43600.0
2007-06-06 11:20:00,29.71,29.72,29.69,29.7,56700.0,26.3125,26.3213,26.2948,26.3036,56700.0
2007-06-06 11:30:00,29.7,29.71,29.68,29.69,51200.0,26.3036,26.3125,26.2859,26.2948,51200.0
2007-06-06 11:40:00,29.69,29.71,29.68,29.71,90300.0,26.2948,26.3125,26.2859,26.3125,90300.0
2007-06-06 11:50:00,29.71,29.74,29.69,29.7,65000.0,26.3125,26.3391,26.2948,26.3036,65000.0
2007-06-06 12:00:00,29.69,29.73,29.69,29.73,42100.0,26.2948,26.3302,26.2948,26.3302,42100.0
2007-06-06 12:10:00,29.73,29.77,29.72,29.76,42700.0,26.3302,26.3656,26.3213,26.3568,42700.0
2007-06-06 12:20:00,29.77,29.8,29.71,29.73,98000.0,26.3656,26.3922,26.3125,26.3302,98000.0
2007-06-06 12:30:00,29.74,29.76,29.68,29.71,67500.0,26.3391,26.3568,26.2859,26.3125,67500.0
2007-06-06 12:40:00,29.71,29.72,29.62,29.63,51200.0,26.3125,26.3213,26.2328,26.2416,51200.0
2007-06-06 12:50:00,29.62,29.65,29.61,29.63,49500.0,26.2328,26.2593,26.2239,26.2416,49500.0
2007-06-06 13:00:00,29.64,29.66,29.6,29.65,58600.0,26.2505,26.2682,26.2151,26.2593,58600.0
2007-06-06 13:10:00,29.65,29.65,29.57,29.61,83400.0,26.2593,26.2593,26.1885,26.2239,83400.0
2007-06-06 13:20:00,29.62,29.64,29.56,29.61,78900.0,26.2328,26.2505,26.1796,26.2239,78900.0
2007-06-06 13:30:00,29.61,29.67,29.61,29.63,27400.0,26.2239,26.2771,26.2239,26.2416,27400.0
2007-06-06 13:40:00,29.63,29.67,29.63,29.67,41600.0,26.2416,26.2771,26.2416,26.2771,41600.0
2007-06-06 13:50:00,29.67,29.76,29.64,29.76,34600.0,26.2771,26.3568,26.2505,26.3568,34600.0
2007-06-06 14:00:00,29.76,29.77,29.71,29.74,45700.0,26.3568,26.3656,26.3125,26.3391,45700.0
2007-06-06 14:10:00,29.74,29.74,29.64,29.67,82700.0,26.3391,26.3391,26.2505,26.2771,82700.0
2007-06-06 14:20:00,29.67,29.74,29.63,29.72,99300.0,26.2771,26.3391,26.2416,26.3213,99300.0
2007-06-06 14:30:00,29.72,29.74,29.7,29.73,49400.0,26.3213,26.3391,26.3036,26.3302,49400.0
2007-06-06 14:40:00,29.72,29.76,29.72,29.75,55100.0,26.3213,26.3568,26.3213,26.3479,55100.0
2007-06-06 14:50:00,29.76,29.76,29.74,29.75,47400.0,26.3568,26.3568,26.3391,26.3479,47400.0
2007-06-06 15:00:00,29.76,29.76,29.72,29.75,80500.0,26.3568,26.3568,26.3213,26.3479,80500.0
2007-06-06 15:10:00,29.74,29.77,29.72,29.74,89600.0,26.3391,26.3656,26.3213,26.3391,89600.0
2007-06-06 15:20:00,29.75,29.77,29.75,29.76,48000.0,26.3479,26.3656,26.3479,26.3568,48000.0
2007-06-06 15:30:00,29.76,29.77,29.72,29.76,78400.0,26.3568,26.3656,26.3213,26.3568,78400.0
2007-06-06 15:40:00,29.76,29.79,29.73,29.77,135600.0,26.3568,26.3833,26.3302,26.3656,135600.0
2007-06-06 15:50:00,29.77,29.8,29.76,29.78,178000.0,26.3656,26.3922,26.3568,26.3745,178000.0
2007-06-07 09:30:00,29.17,29.42,29.13,29.3,140300.0,25.8342,26.0556,25.7988,25.9494,140300.0
2007-06-07 09:40:00,29.3,29.52,29.28,29.52,79000.0,25.9494,26.1442,25.9317,26.1442,79000.0
2007-06-07 09:50:00,29.52,29.54,29.49,29.5,31300.0,26.1442,26.1619,26.1176,26.1265,31300.0
2007-06-07 10:00:00,29.49,29.56,29.33,29.35,80300.0,26.1176,26.1796,25.9759,25.9937,80300.0
2007-06-07 10:10:00,29.35,29.4,29.26,29.27,86600.0,25.9937,26.0379,25.9139,25.9228,86600.0
2007-06-07 10:20:00,29.26,29.35,29.26,29.32,69300.0,25.9139,25.9937,25.9139,25.9671,69300.0
2007-06-07 10:30:00,29.32,29.42,29.3,29.31,63400.0,25.9671,26.0556,25.9494,25.9582,63400.0
2007-06-07 10:40:00,29.31,29.33,29.28,29.3,40400.0,25.9582,25.9759,25.9317,25.9494,40400.0
2007-06-07 10:50:00,29.3,29.33,29.28,29.31,58000.0,25.9494,25.9759,25.9317,25.9582,58000.0
2007-06-07 11:00:00,29.31,29.32,29.25,29.26,70800.0,25.9582,25.9671,25.9051,25.9139,70800.0
2007-06-07 11:10:00,29.26,29.29,29.24,29.25,79400.0,25.9139,25.9405,25.8962,25.9051,79400.0
2007-06-07 11:20:00,29.25,29.3,29.24,29.3,69600.0,25.9051,25.9494,25.8962,25.9494,69600.0
2007-06-07 11:30:00,29.3,29.38,29.29,29.36,49600.0,25.9494,26.0202,25.9405,26.0025,49600.0
2007-06-07 11:40:00,29.36,29.37,29.36,29.36,10200.0,26.0025,26.0114,26.0025,26.0025,10200.0
2007-06-07 11:50:00,29.36,29.36,29.26,29.26,62400.0,26.0025,26.0025,25.9139,25.9139,62400.0
2007-06-07 12:00:00,29.26,29.27,29.23,29.23,27600.0,25.9139,25.9228,25.8874,25.8874,27600.0
2007-06-07 12:10:00,29.23,29.32,29.22,29.31,56200.0,25.8874,25.9671,25.8785,25.9582,56200.0
2007-06-07 12:20:00,29.32,29.36,29.31,29.36,18200.0,25.9671,26.0025,25.9582,26.0025,18200.0
2007-06-07 12:30:00,29.36,29.38,29.26,29.27,65900.0,26.0025,26.0202,25.9139,25.9228,65900.0
2007-06-07 12:40:00,29.27,29.28,29.25,29.27,45500.0,25.9228,25.9317,25.9051,25.9228,45500.0
2007-06-07 12:50:00,29.26,29.26,29.22,29.26,141700.0,25.9139,25.9139,25.8785,25.9139,141700.0
2007-06-07 13:00:00,29.25,29.27,29.23,29.25,60600.0,25.9051,25.9228,25.8874,25.9051,60600.0
2007-06-07 13:10:00,29.25,29.25,29.2,29.2,74000.0,25.9051,25.9051,25.8608,25.8608,74000.0
2007-06-07 13:20:00,29.2,29.29,29.2,29.26,52900.0,25.8608,25.9405,25.8608,25.9139,52900.0
2007-06-07 13:30:00,29.25,29.27,29.12,29.13,127800.0,25.9051,25.9228,25.79,25.7988,127800.0
2007-06-07 13:40:00,29.13,29.2,29.08,29.16,132100.0,25.7988,25.8608,25.7545,25.8254,132100.0
2007-06-07 13:50:00,29.17,29.18,29.11,29.14,66000.0,25.8342,25.8431,25.7811,25.8077,66000.0
2007-06-07 14:00:00,29.13,29.16,29.09,29.1,50900.0,25.7988,25.8254,25.7634,25.7722,50900.0
2007-06-07 14:10:00,29.1,29.17,29.08,29.16,105900.0,25.7722,25.8342,25.7545,25.8254,105900.0
2007-06-07 14:20:00,29.16,29.24,29.14,29.21,49400.0,25.8254,25.8962,25.8077,25.8697,49400.0
2007-06-07 14:30:00,29.22,29.22,29.15,29.17,58900.0,25.8785,25.8785,25.8165,25.8342,58900.0
2007-06-07 14:40:00,29.16,29.27,29.16,29.2,76000.0,25.8254,25.9228,25.8254,25.8608,76000.0
2007-06-07 14:50:00,29.2,29.22,29.18,29.21,55900.0,25.8608,25.8785,25.8431,25.8697,55900.0
2007-06-07 15:00:00,29.2,29.27,29.2,29.26,69100.0,25.8608,25.9228,25.8608,25.9139,69100.0
2007-06-07 15:10:00,29.26,29.38,29.26,29.3,105800.0,25.9139,26.0202,25.9139,25.9494,105800.0
2007-06-07 15:20:00,29.31,29.32,29.25,29.28,81700.0,25.9582,25.9671,25.9051,25.9317,81700.0
2007-06-07 15:30:00,29.27,29.36,29.25,29.25,75600.0,25.9228,26.0025,25.9051,25.9051,75600.0
2007-06-07 15:40:00,29.25,29.25,29.14,29.16,115100.0,25.9051,25.9051,25.8077,25.8254,115100.0
2007-06-07 15:50:00,29.15,29.15,29.07,29.08,171000.0,25.8165,25.8165,25.7457,25.7545,171000.0
2007-06-08 09:30:00,28.95,29.14,28.9,29.02,90100.0,25.6394,25.8077,25.5951,25.7014,90100.0
2007-06-08 09:40:00,29.01,29.12,28.99,29.12,84000.0,25.6925,25.79,25.6748,25.79,84000.0
2007-06-08 09:50:00,29.11,29.24,29.11,29.23,68100.0,25.7811,25.8962,25.7811,25.8874,68100.0
2007-06-08 10:00:00,29.23,29.24,29.15,29.21,80200.0,25.8874,25.8962,25.8165,25.8697,80200.0
2007-06-08 10:10:00,29.23,29.31,29.22,29.28,74300.0,25.8874,25.9582,25.8785,25.9317,74300.0
2007-06-08 10:20:00,29.28,29.44,29.28,29.4,84300.0,25.9317,26.0734,25.9317,26.0379,84300.0
2007-06-08 10:30:00,29.4,29.42,29.35,29.41,87900.0,26.0379,26.0556,25.9937,26.0468,87900.0
2007-06-08 10:40:00,29.42,29.46,29.38,29.45,102000.0,26.0556,26.0911,26.0202,26.0822,102000.0
2007-06-08 10:50:00,29.44,29.45,29.36,29.37,71000.0,26.0734,26.0822,26.0025,26.0114,71000.0
2007-06-08 11:00:00,29.37,29.39,29.3,29.31,94200.0,26.0114,26.0291,25.9494,25.9582,94200.0
2007-06-08 11:10:00,29.31,29.32,29.22,29.27,56700.0,25.9582,25.9671,25.8785,25.9228,56700.0
2007-06-08 11:20:00,29.28,29.31,29.25,29.28,32000.0,25.9317,25.9582,25.9051,25.9317,32000.0
2007-06-08 11:30:00,29.28,29.28,29.24,29.25,31500.0,25.9317,25.9317,25.8962,25.9051,31500.0
2007-06-08 11:40:00,29.25,29.26,29.21,29.21,43200.0,25.9051,25.9139,25.8697,25.8697,43200.0
2007-06-08 11:50:00,29.21,29.23,29.19,29.2,62200.0,25.8697,25.8874,25.852,25.8608,62200.0
2007-06-08 12:00:00,29.2,29.23,29.19,29.2,52200.0,25.8608,25.8874,25.852,25.8608,52200.0
2007-06-08 12:10:00,29.21,29.21,29.16,29.2,76300.0,25.8697,25.8697,25.8254,25.8608,76300.0
2007-06-08 12:20:00,29.2,29.29,29.2,29.28,22100.0,25.8608,25.9405,25.8608,25.9317,22100.0
2007-06-08 12:30:00,29.28,29.28,29.23,29.26,45200.0,25.9317,25.9317,25.8874,25.9139,45200.0
2007-06-08 12:40:00,29.26,29.29,29.23,29.28,38600.0,25.9139,25.9405,25.8874,25.9317,38600.0
2007-06-08 12:50:00,29.29,29.32,29.29,29.32,25200.0,25.9405,25.9671,25.9405,25.9671,25200.0
2007-06-08 13:00:00,29.32,29.34,29.31,29.34,20400.0,25.9671,25.9848,25.9582,25.9848,20400.0
2007-06-08 13:10:00,29.34,29.34,29.3,29.3,22500.0,25.9848,25.9848,25.9494,25.9494,22500.0
2007-06-08 13:20:00,29.3,29.31,29.29,29.31,21800.0,25.9494,25.9582,25.9405,25.9582,21800.0
2007-06-08 13:30:00,29.31,29.37,29.31,29.36,27100.0,25.9582,26.0114,25.9582,26.0025,27100.0
2007-06-08 13:40:00,29.37,29.43,29.36,29.43,51600.0,26.0114,26.0645,26.0025,26.0645,51600.0
2007-06-08 13:50:00,29.44,29.45,29.41,29.45,27200.0,26.0734,26.0822,26.0468,26.0822,27200.0
2007-06-08 14:00:00,29.44,29.45,29.44,29.45,41200.0,26.0734,26.0822,26.0734,26.0822,41200.0
2007-06-08 14:10:00,29.45,29.47,29.38,29.39,70500.0,26.0822,26.0999,26.0202,26.0291,70500.0
2007-06-08 14:20:00,29.39,29.42,29.37,29.38,38100.0,26.0291,26.0556,26.0114,26.0202,38100.0
2007-06-08 14:30:00,29.38,29.39,29.31,29.36,36500.0,26.0202,26.0291,25.9582,26.0025,36500.0
2007-06-08 14:40:00,29.35,29.37,29.32,29.37,36900.0,25.9937,26.0114,25.9671,26.0114,36900.0
2007-06-08 14:50:00,29.37,29.42,29.36,29.39,42200.0,26.0114,26.0556,26.0025,26.0291,42200.0
2007-06-08 15:00:00,29.4,29.44,29.38,29.39,177800.0,26.0379,26.0734,26.0202,26.0291,177800.0
2007-06-08 15:10:00,29.4,29.46,29.38,29.4,74400.0,26.0379,26.0911,26.0202,26.0379,74400.0
2007-06-08 15:20:00,29.41,29.41,29.37,29.39,40300.0,26.0468,26.0468,26.0114,26.0291,40300.0
2007-06-08 15:30:00,29.39,29.43,29.35,29.43,106600.0,26.0291,26.0645,25.9937,26.0645,106600.0
2007-06-08 15:40:00,29.42,29.45,29.08,29.41,193800.0,26.0556,26.0822,25.7545,26.0468,193800.0
2007-06-08 15:50:00,29.41,29.51,29.4,29.49,133100.0,26.0468,26.1354,26.0379,26.1176,133100.0
2007-06-11 09:30:00,29.48,29.64,29.27,29.61,122300.0,26.1088,26.2505,25.9228,26.2239,122300.0
2007-06-11 09:40:00,29.6,29.78,29.57,29.74,53500.0,26.2151,26.3745,26.1885,26.3391,53500.0
2007-06-11 09:50:00,29.74,29.87,29.74,29.86,137500.0,26.3391,26.4542,26.3391,26.4453,137500.0
2007-06-11 10:00:00,29.86,29.91,29.82,29.91,83100.0,26.4453,26.4896,26.4099,26.4896,83100.0
2007-06-11 10:10:00,29.91,29.92,29.86,29.88,62200.0,26.4896,26.4985,26.4453,26.463,62200.0
2007-06-11 10:20:00,29.88,29.91,29.85,29.86,60200.0,26.463,26.4896,26.4365,26.4453,60200.0
2007-06-11 10:30:00,29.86,29.88,29.85,29.85,112600.0,26.4453,26.463,26.4365,26.4365,112600.0
2007-06-11 10:40:00,29.85,29.86,29.8,29.82,68200.0,26.4365,26.4453,26.3922,26.4099,68200.0
2007-06-11 10:50:00,29.83,29.9,29.82,29.87,41400.0,26.4188,26.4808,26.4099,26.4542,41400.0
2007-06-11 11:00:00,29.87,29.88,29.81,29.83,102000.0,26.4542,26.463,26.4011,26.4188,102000.0
2007-06-11 11:10:00,29.83,29.86,29.83,29.86,40600.0,26.4188,26.4453,26.4188,26.4453,40600.0
2007-06-11 11:20:00,29.86,29.9,29.85,29.89,64600.0,26.4453,26.4808,26.4365,26.4719,64600.0
2007-06-11 11:30:00,29.88,29.9,29.87,29.87,40500.0,26.463,26.4808,26.4542,26.4542,40500.0
2007-06-11 11:40:00,29.87,29.96,29.87,29.95,50200.0,26.4542,26.5339,26.4542,26.525,50200.0
2007-06-11 11:50:00,29.94,29.99,29.92,29.93,50700.0,26.5162,26.5605,26.4985,26.5073,50700.0
2007-06-11 12:00:00,29.93,29.94,29.93,29.93,24200.0,26.5073,26.5162,26.5073,26.5073,24200.0
2007-06-11 12:10:00,29.93,29.94,29.89,29.92,64800.0,26.5073,26.5162,26.4719,26.4985,64800.0
2007-06-11 12:20:00,29.92,29.93,29.91,29.93,42100.0,26.4985,26.5073,26.4896,26.5073,42100.0
2007-06-11 12:30:00,29.92,29.94,29.92,29.94,36100.0,26.4985,26.5162,26.4985,26.5162,36100.0
2007-06-11 12:40:00,29.94,29.94,29.92,29.93,35000.0,26.5162,26.5162,26.4985,26.5073,35000.0
2007-06-11 12:50:00,29.92,29.99,29.91,29.99,82400.0,26.4985,26.5605,26.4896,26.5605,82400.0
2007-06-11 13:00:00,29.99,30.01,29.96,30.0,75800.0,26.5605,26.5782,26.5339,26.5693,75800.0
2007-06-11 13:10:00,30.01,30.05,30.0,30.05,62600.0,26.5782,26.6136,26.5693,26.6136,62600.0
2007-06-11 13:20:00,30.04,30.07,30.02,30.06,33000.0,26.6047,26.6313,26.587,26.6225,33000.0
2007-06-11 13:30:00,30.06,30.06,30.01,30.01,42500.0,26.6225,26.6225,26.5782,26.5782,42500.0
2007-06-11 13:40:00,30.01,30.02,29.95,29.98,46700.0,26.5782,26.587,26.525,26.5516,46700.0
2007-06-11 13:50:00,29.98,30.0,29.93,29.95,48400.0,26.5516,26.5693,26.5073,26.525,48400.0
2007-06-11 14:00:00,29.94,29.98,29.94,29.98,35500.0,26.5162,26.5516,26.5162,26.5516,35500.0
2007-06-11 14:10:00,29.98,30.02,29.9,30.01,98500.0,26.5516,26.587,26.4808,26.5782,98500.0
2007-06-11 14:20:00,30.0,30.03,29.98,30.02,49600.0,26.5693,26.5959,26.5516,26.587,49600.0
2007-06-11 14:30:00,30.02,30.02,29.99,30.01,66100.0,26.587,26.587,26.5605,26.5782,66100.0
2007-06-11 14:40:00,30.02,30.03,29.98,30.0,125400.0,26.587,26.5959,26.5516,26.5693,125400.0
2007-06-11 14:50:00,30.0,30.03,29.98,30.01,126900.0,26.5693,26.5959,26.5516,26.5782,126900.0
2007-06-11 15:00:00,30.01,30.03,29.98,29.99,135200.0,26.5782,26.5959,26.5516,26.5605,135200.0
2007-06-11 15:10:00,29.99,30.02,29.96,30.0,128300.0,26.5605,26.587,26.5339,26.5693,128300.0
2007-06-11 15:20:00,30.0,30.01,29.98,29.99,63600.0,26.5693,26.5782,26.5516,26.5605,63600.0
2007-06-11 15:30:00,30.0,30.0,29.94,29.94,128200.0,26.5693,26.5693,26.5162,26.5162,128200.0
2007-06-11 15:40:00,29.95,30.0,29.85,29.88,183600.0,26.525,26.5693,26.4365,26.463,183600.0
2007-06-11 15:50:00,29.89,29.95,29.83,29.84,303600.0,26.4719,26.525,26.4188,26.4276,303600.0
2007-06-12 09:30:00,29.43,29.58,29.04,29.49,118800.0,26.0645,26.1974,25.7191,26.1176,118800.0
2007-06-12 09:40:00,29.5,29.53,29.45,29.5,90200.0,26.1265,26.1531,26.0822,26.1265,90200.0
2007-06-12 09:50:00,29.5,29.51,29.45,29.49,53700.0,26.1265,26.1354,26.0822,26.1176,53700.0
2007-06-12 10:00:00,29.5,29.53,29.45,29.5,56000.0,26.1265,26.1531,26.0822,26.1265,56000.0
2007-06-12 10:10:00,29.5,29.5,29.34,29.38,83700.0,26.1265,26.1265,25.9848,26.0202,83700.0
2007-06-12 10:20:00,29.38,29.39,29.31,29.39,70400.0,26.0202,26.0291,25.9582,26.0291,70400.0
2007-06-12 10:30:00,29.39,29.49,29.39,29.46,40500.0,26.0291,26.1176,26.0291,26.0911,40500.0
2007-06-12 10:40:00,29.46,29.47,29.4,29.44,53900.0,26.0911,26.0999,26.0379,26.0734,53900.0
2007-06-12 10:50:00,29.44,29.52,29.43,29.51,107300.0,26.0734,26.1442,26.0645,26.1354,107300.0
2007-06-12 11:00:00,29.52,29.53,29.5,29.53,75500.0,26.1442,26.1531,26.1265,26.1531,75500.0
2007-06-12 11:10:00,29.54,29.62,29.52,29.6,65000.0,26.1619,26.2328,26.1442,26.2151,65000.0
2007-06-12 11:20:00,29.6,29.7,29.59,29.63,100600.0,26.2151,26.3036,26.2062,26.2416,100600.0
2007-06-12 11:30:00,29.62,29.63,29.55,29.58,36700.0,26.2328,26.2416,26.1708,26.1974,36700.0
2007-06-12 11:40:00,29.59,29.63,29.59,29.63,31900.0,26.2062,26.2416,26.2062,26.2416,31900.0
2007-06-12 11:50:00,29.63,29.73,29.63,29.71,38000.0,26.2416,26.3302,26.2416,26.3125,38000.0
2007-06-12 12:00:00,29.71,29.71,29.66,29.68,24500.0,26.3125,26.3125,26.2682,26.2859,24500.0
2007-06-12 12:10:00,29.68,29.73,29.65,29.67,170400.0,26.2859,26.3302,26.2593,26.2771,170400.0
2007-06-12 12:20:00,29.68,29.69,29.67,29.68,10400.0,26.2859,26.2948,26.2771,26.2859,10400.0
2007-06-12 12:30:00,29.68,29.72,29.64,29.64,56900.0,26.2859,26.3213,26.2505,26.2505,56900.0
2007-06-12 12:40:00,29.64,29.64,29.59,29.63,48700.0,26.2505,26.2505,26.2062,26.2416,48700.0
2007-06-12 12:50:00,29.64,29.69,29.62,29.65,41300.0,26.2505,26.2948,26.2328,26.2593,41300.0
2007-06-12 13:00:00,29.64,29.65,29.58,29.6,33900.0,26.2505,26.2593,26.1974,26.2151,33900.0
2007-06-12 13:10:00,29.59,29.68,29.58,29.67,63200.0,26.2062,26.2859,26.1974,26.2771,63200.0
2007-06-12 13:20:00,29.68,29.73,29.68,29.71,68600.0,26.2859,26.3302,26.2859,26.3125,68600.0
2007-06-12 13:30:00,29.7,29.73,29.69,29.72,68500.0,26.3036,26.3302,26.2948,26.3213,68500.0
2007-06-12 13:40:00,29.71,29.81,29.71,29.79,64300.0,26.3125,26.4011,26.3125,26.3833,64300.0
2007-06-12 13:50:00,29.8,29.84,29.76,29.84,48400.0,26.3922,26.4276,26.3568,26.4276,48400.0
2007-06-12 14:00:00,29.83,29.89,29.78,29.82,100500.0,26.4188,26.4719,26.3745,26.4099,100500.0
2007-06-12 14:10:00,29.83,29.86,29.81,29.83,51800.0,26.4188,26.4453,26.4011,26.4188,51800.0
2007-06-12 14:20:00,29.83,29.83,29.73,29.74,34200.0,26.4188,26.4188,26.3302,26.3391,34200.0
2007-06-12 14:30:00,29.74,29.77,29.67,29.69,53800.0,26.3391,26.3656,26.2771,26.2948,53800.0
2007-06-12 14:40:00,29.69,29.72,29.67,29.69,69500.0,26.2948,26.3213,26.2771,26.2948,69500.0
2007-06-12 14:50:00,29.7,29.77,29.69,29.77,51400.0,26.3036,26.3656,26.2948,26.3656,51400.0
2007-06-12 15:00:00,29.76,29.79,29.6,29.62,101800.0,26.3568,26.3833,26.2151,26.2328,101800.0
2007-06-12 15:10:00,29.62,29.63,29.49,29.56,105000.0,26.2328,26.2416,26.1176,26.1796,105000.0
2007-06-12 15:20:00,29.55,29.58,29.5,29.57,95100.0,26.1708,26.1974,26.1265,26.1885,95100.0
2007-06-12 15:30:00,29.57,29.57,29.45,29.46,83300.0,26.1885,26.1885,26.0822,26.0911,83300.0
2007-06-12 15:40:00,29.47,29.47,29.4,29.42,128800.0,26.0999,26.0999,26.0379,26.0556,128800.0
2007-06-12 15:50:00,29.42,29.48,29.41,29.43,130800.0,26.0556,26.1088,26.0468,26.0645,130800.0
2007-06-13 09:30:00,29.42,29.49,29.12,29.19,106800.0,26.0556,26.1176,25.79,25.852,106800.0
2007-06-13 09:40:00,29.19,29.28,29.15,29.25,121200.0,25.852,25.9317,25.8165,25.9051,121200.0
2007-06-13 09:50:00,29.26,29.26,29.19,29.19,84500.0,25.9139,25.9139,25.852,25.852,84500.0
2007-06-13 10:00:00,29.19,29.2,29.11,29.13,103500.0,25.852,25.8608,25.7811,25.7988,103500.0
2007-06-13 10:10:00,29.12,29.21,29.12,29.2,123500.0,25.79,25.8697,25.79,25.8608,123500.0
2007-06-13 10:20:00,29.19,29.33,29.19,29.32,81700.0,25.852,25.9759,25.852,25.9671,81700.0
2007-06-13 10:30:00,29.31,29.31,29.2,29.21,61700.0,25.9582,25.9582,25.8608,25.8697,61700.0
2007-06-13 10:40:00,29.21,29.22,29.17,29.2,40600.0,25.8697,25.8785,25.8342,25.8608,40600.0
2007-06-13 10:50:00,29.21,29.25,29.21,29.22,43900.0,25.8697,25.9051,25.8697,25.8785,43900.0
2007-06-13 11:00:00,29.22,29.23,29.2,29.22,54700.0,25.8785,25.8874,25.8608,25.8785,54700.0
2007-06-13 11:10:00,29.22,29.23,29.17,29.2,72700.0,25.8785,25.8874,25.8342,25.8608,72700.0
2007-06-13 11:20:00,29.2,29.21,29.18,29.19,69200.0,25.8608,25.8697,25.8431,25.852,69200.0
2007-06-13 11:30:00,29.19,29.24,29.18,29.24,45100.0,25.852,25.8962,25.8431,25.8962,45100.0
2007-06-13 11:40:00,29.23,29.25,29.22,29.24,34100.0,25.8874,25.9051,25.8785,25.8962,34100.0
2007-06-13 11:50:00,29.24,29.24,29.22,29.22,29700.0,25.8962,25.8962,25.8785,25.8785,29700.0
2007-06-13 12:00:00,29.23,29.25,29.2,29.21,27200.0,25.8874,25.9051,25.8608,25.8697,27200.0
2007-06-13 12:10:00,29.2,29.22,29.19,29.21,40000.0,25.8608,25.8785,25.852,25.8697,40000.0
2007-06-13 12:20:00,29.21,29.23,29.2,29.22,33900.0,25.8697,25.8874,25.8608,25.8785,33900.0
2007-06-13 12:30:00,29.21,29.28,29.21,29.25,50900.0,25.8697,25.9317,25.8697,25.9051,50900.0
2007-06-13 12:40:00,29.26,29.28,29.22,29.23,19300.0,25.9139,25.9317,25.8785,25.8874,19300.0
2007-06-13 12:50:00,29.22,29.29,29.2,29.22,57400.0,25.8785,25.9405,25.8608,25.8785,57400.0
2007-06-13 13:00:00,29.22,29.23,29.2,29.21,24900.0,25.8785,25.8874,25.8608,25.8697,24900.0
2007-06-13 13:10:00,29.21,29.24,29.19,29.24,47600.0,25.8697,25.8962,25.852,25.8962,47600.0
2007-06-13 13:20:00,29.24,29.25,29.23,29.24,27500.0,25.8962,25.9051,25.8874,25.8962,27500.0
2007-06-13 13:30:00,29.24,29.29,29.23,29.28,62000.0,25.8962,25.9405,25.8874,25.9317,62000.0
2007-06-13 13:40:00,29.28,29.28,29.25,29.26,19900.0,25.9317,25.9317,25.9051,25.9139,19900.0
2007-06-13 13:50:00,29.25,29.25,29.24,29.24,17600.0,25.9051,25.9051,25.8962,25.8962,17600.0
2007-06-13 14:00:00,29.25,29.36,29.25,29.31,81500.0,25.9051,26.0025,25.9051,25.9582,81500.0
2007-06-13 14:10:00,29.31,29.45,29.31,29.41,77300.0,25.9582,26.0822,25.9582,26.0468,77300.0
2007-06-13 14:20:00,29.41,29.43,29.4,29.41,56900.0,26.0468,26.0645,26.0379,26.0468,56900.0
2007-06-13 14:30:00,29.42,29.47,29.39,29.47,68000.0,26.0556,26.0999,26.0291,26.0999,68000.0
2007-06-13 14:40:00,29.46,29.53,29.44,29.49,47500.0,26.0911,26.1531,26.0734,26.1176,47500.0
2007-06-13 14:50:00,29.47,29.56,29.47,29.55,112200.0,26.0999,26.1796,26.0999,26.1708,112200.0
2007-06-13 15:00:00,29.56,29.58,29.53,29.55,76600.0,26.1796,26.1974,26.1531,26.1708,76600.0
2007-06-13 15:10:00,29.55,29.56,29.49,29.49,63000.0,26.1708,26.1796,26.1176,26.1176,63000.0
2007-06-13 15:20:00,29.49,29.51,29.44,29.48,114100.0,26.1176,26.1354,26.0734,26.1088,114100.0
2007-06-13 15:30:00,29.47,29.61,29.47,29.6,92500.0,26.0999,26.2239,26.0999,26.2151,92500.0
2007-06-13 15:40:00,29.6,29.69,29.6,29.69,167900.0,26.2151,26.2948,26.2151,26.2948,167900.0
2007-06-13 15:50:00,29.7,29.72,29.64,29.72,305900.0,26.3036,26.3213,26.2505,26.3213,305900.0
2007-06-14 09:30:00,29.67,29.87,29.65,29.87,73400.0,26.2771,26.4542,26.2593,26.4542,73400.0
2007-06-14 09:40:00,29.85,29.95,29.84,29.87,63800.0,26.4365,26.525,26.4276,26.4542,63800.0
2007-06-14 09:50:00,29.87,29.9,29.81,29.87,50100.0,26.4542,26.4808,26.4011,26.4542,50100.0
2007-06-14 10:00:00,29.9,29.9,29.84,29.88,46700.0,26.4808,26.4808,26.4276,26.463,46700.0
2007-06-14 10:10:00,29.88,29.92,29.84,29.9,70500.0,26.463,26.4985,26.4276,26.4808,70500.0
2007-06-14 10:20:00,29.9,29.92,29.84,29.86,40400.0,26.4808,26.4985,26.4276,26.4453,40400.0
2007-06-14 10:30:00,29.86,30.0,29.84,29.97,84800.0,26.4453,26.5693,26.4276,26.5428,84800.0
2007-06-14 10:40:00,29.97,29.99,29.88,29.88,45500.0,26.5428,26.5605,26.463,26.463,45500.0
2007-06-14 10:50:00,29.88,29.9,29.87,29.88,43700.0,26.463,26.4808,26.4542,26.463,43700.0
2007-06-14 11:00:00,29.88,29.89,29.85,29.88,85600.0,26.463,26.4719,26.4365,26.463,85600.0
2007-06-14 11:10:00,29.87,29.95,29.85,29.87,219600.0,26.4542,26.525,26.4365,26.4542,219600.0
2007-06-14 11:20:00,29.87,29.93,29.87,29.93,62000.0,26.4542,26.5073,26.4542,26.5073,62000.0
2007-06-14 11:30:00,29.93,29.94,29.89,29.89,49600.0,26.5073,26.5162,26.4719,26.4719,49600.0
2007-06-14 11:40:00,29.89,29.91,29.87,29.88,50500.0,26.4719,26.4896,26.4542,26.463,50500.0
2007-06-14 11:50:00,29.88,29.91,29.87,29.89,45700.0,26.463,26.4896,26.4542,26.4719,45700.0
2007-06-14 12:00:00,29.88,29.91,29.72,29.89,88100.0,26.463,26.4896,26.3213,26.4719,88100.0
2007-06-14 12:10:00,29.9,29.93,29.72,29.92,50400.0,26.4808,26.5073,26.3213,26.4985,50400.0
2007-06-14 12:20:00,29.92,29.96,29.89,29.89,38300.0,26.4985,26.5339,26.4719,26.4719,38300.0
2007-06-14 12:30:00,29.89,29.9,29.89,29.89,35300.0,26.4719,26.4808,26.4719,26.4719,35300.0
2007-06-14 12:40:00,29.89,29.9,29.88,29.89,28800.0,26.4719,26.4808,26.463,26.4719,28800.0
2007-06-14 12:50:00,29.9,29.9,29.88,29.88,52000.0,26.4808,26.4808,26.463,26.463,52000.0
2007-06-14 13:00:00,29.89,29.91,29.88,29.91,51700.0,26.4719,26.4896,26.463,26.4896,51700.0
2007-06-14 13:10:00,29.91,29.92,29.9,29.91,56200.0,26.4896,26.4985,26.4808,26.4896,56200.0
2007-06-14 13:20:00,29.92,29.93,29.89,29.93,51200.0,26.4985,26.5073,26.4719,26.5073,51200.0
2007-06-14 13:30:00,29.93,29.93,29.9,29.91,33700.0,26.5073,26.5073,26.4808,26.4896,33700.0
2007-06-14 13:40:00,29.9,29.95,29.89,29.95,58900.0,26.4808,26.525,26.4719,26.525,58900.0
2007-06-14 13:50:00,29.95,29.96,29.9,29.91,30000.0,26.525,26.5339,26.4808,26.4896,30000.0
2007-06-14 14:00:00,29.91,29.91,29.87,29.87,104300.0,26.4896,26.4896,26.4542,26.4542,104300.0
2007-06-14 14:10:00,29.88,29.93,29.86,29.9,75100.0,26.463,26.5073,26.4453,26.4808,75100.0
2007-06-14 14:20:00,29.89,29.91,29.89,29.91,32400.0,26.4719,26.4896,26.4719,26.4896,32400.0
2007-06-14 14:30:00,29.91,29.96,29.9,29.96,53600.0,26.4896,26.5339,26.4808,26.5339,53600.0
2007-06-14 14:40:00,29.96,29.96,29.91,29.92,36700.0,26.5339,26.5339,26.4896,26.4985,36700.0
2007-06-14 14:50:00,29.91,29.91,29.88,29.91,109400.0,26.4896,26.4896,26.463,26.4896,109400.0
2007-06-14 15:00:00,29.91,29.91,29.9,29.91,27900.0,26.4896,26.4896,26.4808,26.4896,27900.0
2007-06-14 15:10:00,29.91,29.92,29.9,29.91,56400.0,26.4896,26.4985,26.4808,26.4896,56400.0
2007-06-14 15:20:00,29.9,29.92,29.9,29.9,76400.0,26.4808,26.4985,26.4808,26.4808,76400.0
2007-06-14 15:30:00,29.9,29.91,29.9,29.91,47000.0,26.4808,26.4896,26.4808,26.4896,47000.0
2007-06-14 15:40:00,29.91,29.92,29.9,29.91,121400.0,26.4896,26.4985,26.4808,26.4896,121400.0
2007-06-14 15:50:00,29.9,29.93,29.9,29.91,191300.0,26.4808,26.5073,26.4808,26.4896,191300.0
2007-06-15 09:30:00,30.25,30.26,29.98,30.23,2639100.0,26.7907,26.7996,26.5516,26.773,2639100.0
2007-06-15 09:40:00,30.24,30.24,30.09,30.1,57100.0,26.7819,26.7819,26.649,26.6579,57100.0
2007-06-15 09:50:00,30.1,30.1,29.86,29.88,45100.0,26.6579,26.6579,26.4453,26.463,45100.0
2007-06-15 10:00:00,29.89,29.89,29.7,29.73,99700.0,26.4719,26.4719,26.3036,26.3302,99700.0
2007-06-15 10:10:00,29.75,29.8,29.7,29.73,68500.0,26.3479,26.3922,26.3036,26.3302,68500.0
2007-06-15 10:20:00,29.74,29.75,29.72,29.72,38200.0,26.3391,26.3479,26.3213,26.3213,38200.0
2007-06-15 10:30:00,29.73,29.79,29.72,29.74,75800.0,26.3302,26.3833,26.3213,26.3391,75800.0
2007-06-15 10:40:00,29.75,29.84,29.73,29.83,44500.0,26.3479,26.4276,26.3302,26.4188,44500.0
2007-06-15 10:50:00,29.83,29.85,29.8,29.8,23200.0,26.4188,26.4365,26.3922,26.3922,23200.0
2007-06-15 11:00:00,29.8,29.81,29.76,29.76,26400.0,26.3922,26.4011,26.3568,26.3568,26400.0
2007-06-15 11:10:00,29.77,29.77,29.74,29.74,28200.0,26.3656,26.3656,26.3391,26.3391,28200.0
2007-06-15 11:20:00,29.75,29.77,29.74,29.76,46400.0,26.3479,26.3656,26.3391,26.3568,46400.0
2007-06-15 11:30:00,29.75,29.77,29.72,29.72,54300.0,26.3479,26.3656,26.3213,26.3213,54300.0
2007-06-15 11:40:00,29.72,29.75,29.68,29.75,52500.0,26.3213,26.3479,26.2859,26.3479,52500.0
2007-06-15 11:50:00,29.75,29.76,29.65,29.66,40600.0,26.3479,26.3568,26.2593,26.2682,40600.0
2007-06-15 12:00:00,29.66,29.68,29.65,29.67,28100.0,26.2682,26.2859,26.2593,26.2771,28100.0
2007-06-15 12:10:00,29.68,29.68,29.62,29.62,35700.0,26.2859,26.2859,26.2328,26.2328,35700.0
2007-06-15 12:20:00,29.62,29.62,29.58,29.59,39400.0,26.2328,26.2328,26.1974,26.2062,39400.0
2007-06-15 12:30:00,29.6,29.63,29.59,29.62,30500.0,26.2151,26.2416,26.2062,26.2328,30500.0
2007-06-15 12:40:00,29.62,29.65,29.62,29.64,31600.0,26.2328,26.2593,26.2328,26.2505,31600.0
2007-06-15 12:50:00,29.65,29.65,29.62,29.65,38100.0,26.2593,26.2593,26.2328,26.2593,38100.0
2007-06-15 13:00:00,29.64,29.64,29.54,29.55,103300.0,26.2505,26.2505,26.1619,26.1708,103300.0
2007-06-15 13:10:00,29.55,29.56,29.52,29.52,33800.0,26.1708,26.1796,26.1442,26.1442,33800.0
2007-06-15 13:20:00,29.52,29.53,29.52,29.52,31900.0,26.1442,26.1531,26.1442,26.1442,31900.0
2007-06-15 13:30:00,29.52,29.9,29.52,29.53,109000.0,26.1442,26.4808,26.1442,26.1531,109000.0
2007-06-15 13:40:00,29.53,29.56,29.53,29.55,57700.0,26.1531,26.1796,26.1531,26.1708,57700.0
2007-06-15 13:50:00,29.56,29.62,29.55,29.62,55600.0,26.1796,26.2328,26.1708,26.2328,55600.0
2007-06-15 14:00:00,29.61,29.65,29.61,29.64,44200.0,26.2239,26.2593,26.2239,26.2505,44200.0
2007-06-15 14:10:00,29.64,29.7,29.64,29.66,65400.0,26.2505,26.3036,26.2505,26.2682,65400.0
2007-06-15 14:20:00,29.65,29.66,29.65,29.66,16300.0,26.2593,26.2682,26.2593,26.2682,16300.0
2007-06-15 14:30:00,29.66,29.66,29.65,29.66,50500.0,26.2682,26.2682,26.2593,26.2682,50500.0
2007-06-15 14:40:00,29.65,29.68,29.65,29.67,73900.0,26.2593,26.2859,26.2593,26.2771,73900.0
2007-06-15 14:50:00,29.67,29.7,29.67,29.69,40300.0,26.2771,26.3036,26.2771,26.2948,40300.0
2007-06-15 15:00:00,29.69,29.73,29.68,29.69,49100.0,26.2948,26.3302,26.2859,26.2948,49100.0
2007-06-15 15:10:00,29.69,29.74,29.68,29.72,64500.0,26.2948,26.3391,26.2859,26.3213,64500.0
2007-06-15 15:20:00,29.72,29.76,29.72,29.76,67300.0,26.3213,26.3568,26.3213,26.3568,67300.0
2007-06-15 15:30:00,29.76,29.78,29.75,29.77,80400.0,26.3568,26.3745,26.3479,26.3656,80400.0
2007-06-15 15:40:00,29.77,29.8,29.75,29.78,120100.0,26.3656,26.3922,26.3479,26.3745,120100.0
2007-06-15 15:50:00,29.78,29.83,29.74,29.83,348400.0,26.3745,26.4188,26.3391,26.4188,348400.0
2007-06-18 09:30:00,29.62,29.82,29.54,29.69,92100.0,26.2328,26.4099,26.1619,26.2948,92100.0
2007-06-18 09:40:00,29.7,29.78,29.69,29.75,75400.0,26.3036,26.3745,26.2948,26.3479,75400.0
2007-06-18 09:50:00,29.76,29.79,29.74,29.75,48200.0,26.3568,26.3833,26.3391,26.3479,48200.0
2007-06-18 10:00:00,29.75,29.76,29.67,29.68,33000.0,26.3479,26.3568,26.2771,26.2859,33000.0
2007-06-18 10:10:00,29.7,29.71,29.58,29.58,40400.0,26.3036,26.3125,26.1974,26.1974,40400.0
2007-06-18 10:20:00,29.59,29.59,29.51,29.52,88000.0,26.2062,26.2062,26.1354,26.1442,88000.0
2007-06-18 10:30:00,29.51,29.58,29.51,29.58,38900.0,26.1354,26.1974,26.1354,26.1974,38900.0
2007-06-18 10:40:00,29.58,29.6,29.55,29.55,27600.0,26.1974,26.2151,26.1708,26.1708,27600.0
2007-06-18 10:50:00,29.55,29.55,29.49,29.5,44000.0,26.1708,26.1708,26.1176,26.1265,44000.0
2007-06-18 11:00:00,29.5,29.5,29.48,29.49,39200.0,26.1265,26.1265,26.1088,26.1176,39200.0
2007-06-18 11:10:00,29.49,29.49,29.44,29.45,72600.0,26.1176,26.1176,26.0734,26.0822,72600.0
2007-06-18 11:20:00,29.46,29.5,29.45,29.48,78800.0,26.0911,26.1265,26.0822,26.1088,78800.0
2007-06-18 11:30:00,29.49,29.51,29.45,29.47,66300.0,26.1176,26.1354,26.0822,26.0999,66300.0
2007-06-18 11:40:00,29.47,29.48,29.43,29.44,65400.0,26.0999,26.1088,26.0645,26.0734,65400.0
2007-06-18 11:50:00,29.43,29.44,29.38,29.38,95300.0,26.0645,26.0734,26.0202,26.0202,95300.0
2007-06-18 12:00:00,29.38,29.39,29.36,29.38,73200.0,26.0202,26.0291,26.0025,26.0202,73200.0
2007-06-18 12:10:00,29.38,29.39,29.36,29.37,57300.0,26.0202,26.0291,26.0025,26.0114,57300.0
2007-06-18 12:20:00,29.37,29.38,29.29,29.3,58200.0,26.0114,26.0202,25.9405,25.9494,58200.0
2007-06-18 12:30:00,29.3,29.34,29.29,29.34,51000.0,25.9494,25.9848,25.9405,25.9848,51000.0
2007-06-18 12:40:00,29.34,29.39,29.34,29.39,44200.0,25.9848,26.0291,25.9848,26.0291,44200.0
2007-06-18 12:50:00,29.39,29.39,29.36,29.36,33500.0,26.0291,26.0291,26.0025,26.0025,33500.0
2007-06-18 13:00:00,29.36,29.36,29.32,29.32,64100.0,26.0025,26.0025,25.9671,25.9671,64100.0
2007-06-18 13:10:00,29.32,29.34,29.31,29.33,54600.0,25.9671,25.9848,25.9582,25.9759,54600.0
2007-06-18 13:20:00,29.32,29.32,29.3,29.3,33500.0,25.9671,25.9671,25.9494,25.9494,33500.0
2007-06-18 13:30:00,29.3,29.3,29.24,29.24,53800.0,25.9494,25.9494,25.8962,25.8962,53800.0
2007-06-18 13:40:00,29.24,29.25,29.22,29.23,49700.0,25.8962,25.9051,25.8785,25.8874,49700.0
2007-06-18 13:50:00,29.22,29.22,29.17,29.17,115300.0,25.8785,25.8785,25.8342,25.8342,115300.0
2007-06-18 14:00:00,29.17,29.22,29.17,29.22,93700.0,25.8342,25.8785,25.8342,25.8785,93700.0
2007-06-18 14:10:00,29.22,29.27,29.21,29.26,52400.0,25.8785,25.9228,25.8697,25.9139,52400.0
2007-06-18 14:20:00,29.26,29.33,29.26,29.33,62600.0,25.9139,25.9759,25.9139,25.9759,62600.0
2007-06-18 14:30:00,29.32,29.33,29.32,29.32,29000.0,25.9671,25.9759,25.9671,25.9671,29000.0
2007-06-18 14:40:00,29.33,29.39,29.33,29.35,103500.0,25.9759,26.0291,25.9759,25.9937,103500.0
2007-06-18 14:50:00,29.35,29.36,29.32,29.35,48900.0,25.9937,26.0025,25.9671,25.9937,48900.0
2007-06-18 15:00:00,29.35,29.4,29.3,29.39,145200.0,25.9937,26.0379,25.9494,26.0291,145200.0
2007-06-18 15:10:00,29.39,29.41,29.37,29.37,95400.0,26.0291,26.0468,26.0114,26.0114,95400.0
2007-06-18 15:20:00,29.38,29.38,29.37,29.38,40600.0,26.0202,26.0202,26.0114,26.0202,40600.0
2007-06-18 15:30:00,29.37,29.39,29.37,29.38,42800.0,26.0114,26.0291,26.0114,26.0202,42800.0
2007-06-18 15:40:00,29.39,29.44,29.38,29.44,114200.0,26.0291,26.0734,26.0202,26.0734,114200.0
2007-06-18 15:50:00,29.43,29.43,29.37,29.37,240500.0,26.0645,26.0645,26.0114,26.0114,240500.0
2007-06-19 09:30:00,29.29,29.29,29.16,29.24,67900.0,25.9405,25.9405,25.8254,25.8962,67900.0
2007-06-19 09:40:00,29.24,29.26,29.21,29.23,86900.0,25.8962,25.9139,25.8697,25.8874,86900.0
2007-06-19 09:50:00,29.22,29.24,29.09,29.09,79000.0,25.8785,25.8962,25.7634,25.7634,79000.0
2007-06-19 10:00:00,29.09,29.16,29.09,29.12,49700.0,25.7634,25.8254,25.7634,25.79,49700.0
2007-06-19 10:10:00,29.1,29.15,29.09,29.15,48200.0,25.7722,25.8165,25.7634,25.8165,48200.0
2007-06-19 10:20:00,29.15,29.25,29.14,29.23,34100.0,25.8165,25.9051,25.8077,25.8874,34100.0
2007-06-19 10:30:00,29.24,29.35,29.21,29.35,83500.0,25.8962,25.9937,25.8697,25.9937,83500.0
2007-06-19 10:40:00,29.34,29.35,29.26,29.29,35300.0,25.9848,25.9937,25.9139,25.9405,35300.0
2007-06-19 10:50:00,29.29,29.37,29.26,29.29,33500.0,25.9405,26.0114,25.9139,25.9405,33500.0
2007-06-19 11:00:00,29.3,29.36,29.3,29.33,45000.0,25.9494,26.0025,25.9494,25.9759,45000.0
2007-06-19 11:10:00,29.32,29.32,29.29,29.29,84500.0,25.9671,25.9671,25.9405,25.9405,84500.0
2007-06-19 11:20:00,29.3,29.31,29.29,29.3,35900.0,25.9494,25.9582,25.9405,25.9494,35900.0
2007-06-19 11:30:00,29.29,29.3,29.28,29.29,28200.0,25.9405,25.9494,25.9317,25.9405,28200.0
2007-06-19 11:40:00,29.28,29.3,29.26,29.26,38900.0,25.9317,25.9494,25.9139,25.9139,38900.0
2007-06-19 11:50:00,29.26,29.34,29.26,29.34,80600.0,25.9139,25.9848,25.9139,25.9848,80600.0
2007-06-19 12:00:00,29.33,29.44,29.33,29.42,49200.0,25.9759,26.0734,25.9759,26.0556,49200.0
2007-06-19 12:10:00,29.41,29.49,29.41,29.42,69600.0,26.0468,26.1176,26.0468,26.0556,69600.0
2007-06-19 12:20:00,29.43,29.43,29.41,29.42,18700.0,26.0645,26.0645,26.0468,26.0556,18700.0
2007-06-19 12:30:00,29.42,29.43,29.38,29.39,35300.0,26.0556,26.0645,26.0202,26.0291,35300.0
2007-06-19 12:40:00,29.39,29.46,29.38,29.46,22200.0,26.0291,26.0911,26.0202,26.0911,22200.0
2007-06-19 12:50:00,29.47,29.53,29.47,29.51,33000.0,26.0999,26.1531,26.0999,26.1354,33000.0
2007-06-19 13:00:00,29.51,29.51,29.42,29.43,39400.0,26.1354,26.1354,26.0556,26.0645,39400.0
2007-06-19 13:10:00,29.43,29.45,29.35,29.42,84100.0,26.0645,26.0822,25.9937,26.0556,84100.0
2007-06-19 13:20:00,29.43,29.49,29.38,29.38,62700.0,26.0645,26.1176,26.0202,26.0202,62700.0
2007-06-19 13:30:00,29.38,29.38,29.31,29.33,39400.0,26.0202,26.0202,25.9582,25.9759,39400.0
2007-06-19 13:40:00,29.33,29.39,29.29,29.29,46200.0,25.9759,26.0291,25.9405,25.9405,46200.0
2007-06-19 13:50:00,29.3,29.31,29.28,29.29,43400.0,25.9494,25.9582,25.9317,25.9405,43400.0
2007-06-19 14:00:00,29.3,29.32,29.27,29.31,45400.0,25.9494,25.9671,25.9228,25.9582,45400.0
2007-06-19 14:10:00,29.3,29.37,29.3,29.37,29900.0,25.9494,26.0114,25.9494,26.0114,29900.0
2007-06-19 14:20:00,29.36,29.38,29.33,29.33,40200.0,26.0025,26.0202,25.9759,25.9759,40200.0
2007-06-19 14:30:00,29.34,29.4,29.34,29.4,48000.0,25.9848,26.0379,25.9848,26.0379,48000.0
2007-06-19 14:40:00,29.4,29.43,29.39,29.41,61000.0,26.0379,26.0645,26.0291,26.0468,61000.0
2007-06-19 14:50:00,29.41,29.46,29.41,29.46,53000.0,26.0468,26.0911,26.0468,26.0911,53000.0
2007-06-19 15:00:00,29.45,29.5,29.43,29.5,60700.0,26.0822,26.1265,26.0645,26.1265,60700.0
2007-06-19 15:10:00,29.5,29.5,29.42,29.44,71100.0,26.1265,26.1265,26.0556,26.0734,71100.0
2007-06-19 15:20:00,29.44,29.46,29.39,29.45,245100.0,26.0734,26.0911,26.0291,26.0822,245100.0
2007-06-19 15:30:00,29.45,29.47,29.38,29.45,76600.0,26.0822,26.0999,26.0202,26.0822,76600.0
2007-06-19 15:40:00,29.46,29.47,29.41,29.42,121700.0,26.0911,26.0999,26.0468,26.0556,121700.0
2007-06-19 15:50:00,29.41,29.43,29.38,29.41,122300.0,26.0468,26.0645,26.0202,26.0468,122300.0
2007-06-20 09:30:00,29.42,29.45,29.31,29.33,82600.0,26.0556,26.0822,25.9582,25.9759,82600.0
2007-06-20 09:40:00,29.32,29.33,29.17,29.17,71400.0,25.9671,25.9759,25.8342,25.8342,71400.0
2007-06-20 09:50:00,29.18,29.4,29.18,29.38,60600.0,25.8431,26.0379,25.8431,26.0202,60600.0
2007-06-20 10:00:00,29.38,29.44,29.34,29.43,55600.0,26.0202,26.0734,25.9848,26.0645,55600.0
2007-06-20 10:10:00,29.44,29.44,29.39,29.4,51900.0,26.0734,26.0734,26.0291,26.0379,51900.0
2007-06-20 10:20:00,29.4,29.4,29.31,29.4,35700.0,26.0379,26.0379,25.9582,26.0379,35700.0
2007-06-20 10:30:00,29.41,29.53,29.4,29.5,85200.0,26.0468,26.1531,26.0379,26.1265,85200.0
2007-06-20 10:40:00,29.51,29.56,29.49,29.53,40800.0,26.1354,26.1796,26.1176,26.1531,40800.0
2007-06-20 10:50:00,29.53,29.54,29.46,29.5,29500.0,26.1531,26.1619,26.0911,26.1265,29500.0
2007-06-20 11:00:00,29.51,29.51,29.44,29.47,105200.0,26.1354,26.1354,26.0734,26.0999,105200.0
2007-06-20 11:10:00,29.47,29.51,29.41,29.48,31800.0,26.0999,26.1354,26.0468,26.1088,31800.0
2007-06-20 11:20:00,29.48,29.55,29.48,29.53,23200.0,26.1088,26.1708,26.1088,26.1531,23200.0
2007-06-20 11:30:00,29.53,29.53,29.38,29.39,42500.0,26.1531,26.1531,26.0202,26.0291,42500.0
2007-06-20 11:40:00,29.39,29.39,29.31,29.32,24600.0,26.0291,26.0291,25.9582,25.9671,24600.0
2007-06-20 11:50:00,29.32,29.33,29.27,29.32,32100.0,25.9671,25.9759,25.9228,25.9671,32100.0
2007-06-20 12:00:00,29.32,29.34,29.3,29.33,19900.0,25.9671,25.9848,25.9494,25.9759,19900.0
2007-06-20 12:10:00,29.33,29.4,29.33,29.4,25200.0,25.9759,26.0379,25.9759,26.0379,25200.0
2007-06-20 12:20:00,29.4,29.43,29.39,29.42,19900.0,26.0379,26.0645,26.0291,26.0556,19900.0
2007-06-20 12:30:00,29.41,29.42,29.37,29.42,24100.0,26.0468,26.0556,26.0114,26.0556,24100.0
2007-06-20 12:40:00,29.42,29.47,29.41,29.46,25300.0,26.0556,26.0999,26.0468,26.0911,25300.0
2007-06-20 12:50:00,29.47,29.5,29.46,29.49,12100.0,26.0999,26.1265,26.0911,26.1176,12100.0
2007-06-20 13:00:00,29.49,29.49,29.34,29.34,31200.0,26.1176,26.1176,25.9848,25.9848,31200.0
2007-06-20 13:10:00,29.35,29.37,29.32,29.34,41000.0,25.9937,26.0114,25.9671,25.9848,41000.0
2007-06-20 13:20:00,29.34,29.38,29.26,29.29,135400.0,25.9848,26.0202,25.9139,25.9405,135400.0
2007-06-20 13:30:00,29.29,29.33,29.29,29.3,24400.0,25.9405,25.9759,25.9405,25.9494,24400.0
2007-06-20 13:40:00,29.31,29.32,29.3,29.31,20900.0,25.9582,25.9671,25.9494,25.9582,20900.0
2007-06-20 13:50:00,29.32,29.36,29.28,29.28,39400.0,25.9671,26.0025,25.9317,25.9317,39400.0
2007-06-20 14:00:00,29.28,29.34,29.26,29.34,51000.0,25.9317,25.9848,25.9139,25.9848,51000.0
2007-06-20 14:10:00,29.34,29.34,29.3,29.3,32800.0,25.9848,25.9848,25.9494,25.9494,32800.0
2007-06-20 14:20:00,29.3,29.3,29.25,29.27,44300.0,25.9494,25.9494,25.9051,25.9228,44300.0
2007-06-20 14:30:00,29.26,29.32,29.24,29.26,52400.0,25.9139,25.9671,25.8962,25.9139,52400.0
2007-06-20 14:40:00,29.27,29.29,29.2,29.29,66000.0,25.9228,25.9405,25.8608,25.9405,66000.0
2007-06-20 14:50:00,29.28,29.34,29.28,29.31,23300.0,25.9317,25.9848,25.9317,25.9582,23300.0
2007-06-20 15:00:00,29.31,29.32,29.26,29.31,85200.0,25.9582,25.9671,25.9139,25.9582,85200.0
2007-06-20 15:10:00,29.3,29.38,29.3,29.35,152200.0,25.9494,26.0202,25.9494,25.9937,152200.0
2007-06-20 15:20:00,29.35,29.41,29.29,29.37,98200.0,25.9937,26.0468,25.9405,26.0114,98200.0
2007-06-20 15:30:00,29.37,29.37,29.28,29.29,171300.0,26.0114,26.0114,25.9317,25.9405,171300.0
2007-06-20 15:40:00,29.28,29.37,29.27,29.31,193800.0,25.9317,26.0114,25.9228,25.9582,193800.0
2007-06-20 15:50:00,29.31,29.38,29.27,29.33,265500.0,25.9582,26.0202,25.9228,25.9759,265500.0
2007-06-21 09:30:00,29.26,29.31,29.22,29.24,73400.0,25.9139,25.9582,25.8785,25.8962,73400.0
2007-06-21 09:40:00,29.25,29.27,29.2,29.25,80400.0,25.9051,25.9228,25.8608,25.9051,80400.0
2007-06-21 09:50:00,29.26,29.31,29.13,29.16,60400.0,25.9139,25.9582,25.7988,25.8254,60400.0
2007-06-21 10:00:00,29.16,29.22,29.11,29.22,76600.0,25.8254,25.8785,25.7811,25.8785,76600.0
2007-06-21 10:10:00,29.23,29.43,29.19,29.42,131000.0,25.8874,26.0645,25.852,26.0556,131000.0
2007-06-21 10:20:00,29.42,29.49,29.34,29.41,69600.0,26.0556,26.1176,25.9848,26.0468,69600.0
2007-06-21 10:30:00,29.4,29.46,29.34,29.38,52100.0,26.0379,26.0911,25.9848,26.0202,52100.0
2007-06-21 10:40:00,29.37,29.44,29.32,29.41,57400.0,26.0114,26.0734,25.9671,26.0468,57400.0
2007-06-21 10:50:00,29.42,29.55,29.42,29.48,86800.0,26.0556,26.1708,26.0556,26.1088,86800.0
2007-06-21 11:00:00,29.48,29.54,29.46,29.47,78100.0,26.1088,26.1619,26.0911,26.0999,78100.0
2007-06-21 11:10:00,29.46,29.52,29.42,29.47,47600.0,26.0911,26.1442,26.0556,26.0999,47600.0
2007-06-21 11:20:00,29.47,29.48,29.43,29.44,50800.0,26.0999,26.1088,26.0645,26.0734,50800.0
2007-06-21 11:30:00,29.43,29.43,29.33,29.34,58000.0,26.0645,26.0645,25.9759,25.9848,58000.0
2007-06-21 11:40:00,29.35,29.47,29.34,29.46,91300.0,25.9937,26.0999,25.9848,26.0911,91300.0
2007-06-21 11:50:00,29.46,29.5,29.41,29.49,68500.0,26.0911,26.1265,26.0468,26.1176,68500.0
2007-06-21 12:00:00,29.49,29.57,29.49,29.53,73700.0,26.1176,26.1885,26.1176,26.1531,73700.0
2007-06-21 12:10:00,29.53,29.59,29.51,29.55,71300.0,26.1531,26.2062,26.1354,26.1708,71300.0
2007-06-21 12:20:00,29.55,29.59,29.51,29.57,47300.0,26.1708,26.2062,26.1354,26.1885,47300.0
2007-06-21 12:30:00,29.56,29.6,29.53,29.6,48500.0,26.1796,26.2151,26.1531,26.2151,48500.0
2007-06-21 12:40:00,29.61,29.67,29.6,29.63,77600.0,26.2239,26.2771,26.2151,26.2416,77600.0
2007-06-21 12:50:00,29.62,29.66,29.57,29.58,49400.0,26.2328,26.2682,26.1885,26.1974,49400.0
2007-06-21 13:00:00,29.57,29.7,29.57,29.68,94200.0,26.1885,26.3036,26.1885,26.2859,94200.0
2007-06-21 13:10:00,29.68,29.74,29.63,29.72,52200.0,26.2859,26.3391,26.2416,26.3213,52200.0
2007-06-21 13:20:00,29.7,29.71,29.63,29.67,39700.0,26.3036,26.3125,26.2416,26.2771,39700.0
2007-06-21 13:30:00,29.67,29.78,29.67,29.73,68300.0,26.2771,26.3745,26.2771,26.3302,68300.0
2007-06-21 13:40:00,29.72,29.82,29.72,29.78,85900.0,26.3213,26.4099,26.3213,26.3745,85900.0
2007-06-21 13:50:00,29.78,29.85,29.76,29.8,138600.0,26.3745,26.4365,26.3568,26.3922,138600.0
2007-06-21 14:00:00,29.81,29.85,29.77,29.8,73000.0,26.4011,26.4365,26.3656,26.3922,73000.0
2007-06-21 14:10:00,29.8,29.82,29.78,29.81,62200.0,26.3922,26.4099,26.3745,26.4011,62200.0
2007-06-21 14:20:00,29.81,29.81,29.74,29.74,33600.0,26.4011,26.4011,26.3391,26.3391,33600.0
2007-06-21 14:30:00,29.74,29.78,29.72,29.76,132900.0,26.3391,26.3745,26.3213,26.3568,132900.0
2007-06-21 14:40:00,29.76,29.82,29.75,29.75,103200.0,26.3568,26.4099,26.3479,26.3479,103200.0
2007-06-21 14:50:00,29.75,29.86,29.75,29.81,102000.0,26.3479,26.4453,26.3479,26.4011,102000.0
2007-06-21 15:00:00,29.81,29.85,29.78,29.8,88700.0,26.4011,26.4365,26.3745,26.3922,88700.0
2007-06-21 15:10:00,29.8,29.87,29.79,29.84,144100.0,26.3922,26.4542,26.3833,26.4276,144100.0
2007-06-21 15:20:00,29.83,29.84,29.78,29.83,78900.0,26.4188,26.4276,26.3745,26.4188,78900.0
2007-06-21 15:30:00,29.84,29.9,29.82,29.87,157900.0,26.4276,26.4808,26.4099,26.4542,157900.0
2007-06-21 15:40:00,29.87,29.89,29.83,29.84,129400.0,26.4542,26.4719,26.4188,26.4276,129400.0
2007-06-21 15:50:00,29.85,29.98,29.84,29.94,205400.0,26.4365,26.5516,26.4276,26.5162,205400.0
2007-06-22 09:30:00,29.95,29.97,29.77,29.88,82500.0,26.525,26.5428,26.3656,26.463,82500.0
2007-06-22 09:40:00,29.88,29.88,29.67,29.67,52400.0,26.463,26.463,26.2771,26.2771,52400.0
2007-06-22 09:50:00,29.67,29.68,29.57,29.61,67300.0,26.2771,26.2859,26.1885,26.2239,67300.0
2007-06-22 10:00:00,29.62,29.7,29.52,29.69,70600.0,26.2328,26.3036,26.1442,26.2948,70600.0
2007-06-22 10:10:00,29.69,29.75,29.65,29.74,50900.0,26.2948,26.3479,26.2593,26.3391,50900.0
2007-06-22 10:20:00,29.73,29.82,29.73,29.81,46600.0,26.3302,26.4099,26.3302,26.4011,46600.0
2007-06-22 10:30:00,29.8,29.9,29.8,29.9,57400.0,26.3922,26.4808,26.3922,26.4808,57400.0
2007-06-22 10:40:00,29.9,29.93,29.87,29.92,35100.0,26.4808,26.5073,26.4542,26.4985,35100.0
2007-06-22 10:50:00,29.92,29.99,29.92,29.98,63400.0,26.4985,26.5605,26.4985,26.5516,63400.0
2007-06-22 11:00:00,29.98,29.99,29.96,29.97,57700.0,26.5516,26.5605,26.5339,26.5428,57700.0
2007-06-22 11:10:00,29.98,30.0,29.96,29.96,44000.0,26.5516,26.5693,26.5339,26.5339,44000.0
2007-06-22 11:20:00,29.96,29.99,29.95,29.98,72300.0,26.5339,26.5605,26.525,26.5516,72300.0
2007-06-22 11:30:00,29.98,29.98,29.95,29.96,61900.0,26.5516,26.5516,26.525,26.5339,61900.0
2007-06-22 11:40:00,29.95,29.95,29.82,29.82,70900.0,26.525,26.525,26.4099,26.4099,70900.0
2007-06-22 11:50:00,29.83,29.88,29.79,29.88,44500.0,26.4188,26.463,26.3833,26.463,44500.0
2007-06-22 12:00:00,29.88,29.9,29.81,29.82,73600.0,26.463,26.4808,26.4011,26.4099,73600.0
2007-06-22 12:10:00,29.83,29.83,29.71,29.74,87300.0,26.4188,26.4188,26.3125,26.3391,87300.0
2007-06-22 12:20:00,29.75,29.75,29.6,29.62,110300.0,26.3479,26.3479,26.2151,26.2328,110300.0
2007-06-22 12:30:00,29.62,29.63,29.54,29.6,86200.0,26.2328,26.2416,26.1619,26.2151,86200.0
2007-06-22 12:40:00,29.6,29.65,29.57,29.64,64000.0,26.2151,26.2593,26.1885,26.2505,64000.0
2007-06-22 12:50:00,29.64,29.66,29.56,29.57,45800.0,26.2505,26.2682,26.1796,26.1885,45800.0
2007-06-22 13:00:00,29.57,29.58,29.49,29.56,108800.0,26.1885,26.1974,26.1176,26.1796,108800.0
2007-06-22 13:10:00,29.56,29.65,29.53,29.65,30700.0,26.1796,26.2593,26.1531,26.2593,30700.0
2007-06-22 13:20:00,29.65,29.73,29.64,29.7,42700.0,26.2593,26.3302,26.2505,26.3036,42700.0
2007-06-22 13:30:00,29.7,29.72,29.67,29.7,39100.0,26.3036,26.3213,26.2771,26.3036,39100.0
2007-06-22 13:40:00,29.7,29.79,29.69,29.79,79600.0,26.3036,26.3833,26.2948,26.3833,79600.0
2007-06-22 13:50:00,29.78,29.8,29.73,29.78,52200.0,26.3745,26.3922,26.3302,26.3745,52200.0
2007-06-22 14:00:00,29.78,29.78,29.74,29.75,56400.0,26.3745,26.3745,26.3391,26.3479,56400.0
2007-06-22 14:10:00,29.75,29.82,29.74,29.76,73100.0,26.3479,26.4099,26.3391,26.3568,73100.0
2007-06-22 14:20:00,29.77,29.85,29.76,29.85,89100.0,26.3656,26.4365,26.3568,26.4365,89100.0
2007-06-22 14:30:00,29.84,29.86,29.77,29.79,70300.0,26.4276,26.4453,26.3656,26.3833,70300.0
2007-06-22 14:40:00,29.8,29.87,29.78,29.86,95800.0,26.3922,26.4542,26.3745,26.4453,95800.0
2007-06-22 14:50:00,29.87,29.87,29.82,29.82,60200.0,26.4542,26.4542,26.4099,26.4099,60200.0
2007-06-22 15:00:00,29.83,29.83,29.79,29.8,79900.0,26.4188,26.4188,26.3833,26.3922,79900.0
2007-06-22 15:10:00,29.8,29.86,29.79,29.86,109200.0,26.3922,26.4453,26.3833,26.4453,109200.0
2007-06-22 15:20:00,29.87,29.9,29.86,29.89,116800.0,26.4542,26.4808,26.4453,26.4719,116800.0
2007-06-22 15:30:00,29.88,29.9,29.79,29.84,166100.0,26.463,26.4808,26.3833,26.4276,166100.0
2007-06-22 15:40:00,29.84,29.9,29.75,29.9,295800.0,26.4276,26.4808,26.3479,26.4808,295800.0
2007-06-22 15:50:00,29.9,29.9,29.85,29.87,284400.0,26.4808,26.4808,26.4365,26.4542,284400.0
2007-06-25 09:30:00,29.85,29.94,29.66,29.66,88000.0,26.4365,26.5162,26.2682,26.2682,88000.0
2007-06-25 09:40:00,29.67,29.82,29.6,29.81,102200.0,26.2771,26.4099,26.2151,26.4011,102200.0
2007-06-25 09:50:00,29.81,29.89,29.75,29.86,87900.0,26.4011,26.4719,26.3479,26.4453,87900.0
2007-06-25 10:00:00,29.87,29.92,29.85,29.88,63000.0,26.4542,26.4985,26.4365,26.463,63000.0
2007-06-25 10:10:00,29.88,30.0,29.88,29.98,105500.0,26.463,26.5693,26.463,26.5516,105500.0
2007-06-25 10:20:00,29.99,30.04,29.97,30.0,111000.0,26.5605,26.6047,26.5428,26.5693,111000.0
2007-06-25 10:30:00,29.99,30.1,29.94,29.97,87600.0,26.5605,26.6579,26.5162,26.5428,87600.0
2007-06-25 10:40:00,29.97,29.97,29.86,29.91,65700.0,26.5428,26.5428,26.4453,26.4896,65700.0
2007-06-25 10:50:00,29.92,30.01,29.91,29.99,41800.0,26.4985,26.5782,26.4896,26.5605,41800.0
2007-06-25 11:00:00,30.0,30.04,29.98,30.0,73600.0,26.5693,26.6047,26.5516,26.5693,73600.0
2007-06-25 11:10:00,30.01,30.06,30.0,30.05,89600.0,26.5782,26.6225,26.5693,26.6136,89600.0
2007-06-25 11:20:00,30.06,30.06,30.0,30.01,50200.0,26.6225,26.6225,26.5693,26.5782,50200.0
2007-06-25 11:30:00,30.01,30.01,29.96,29.99,53900.0,26.5782,26.5782,26.5339,26.5605,53900.0
2007-06-25 11:40:00,30.0,30.0,29.95,30.0,50100.0,26.5693,26.5693,26.525,26.5693,50100.0
2007-06-25 11:50:00,30.0,30.01,29.99,30.0,53600.0,26.5693,26.5782,26.5605,26.5693,53600.0
2007-06-25 12:00:00,30.0,30.03,29.99,30.03,76500.0,26.5693,26.5959,26.5605,26.5959,76500.0
2007-06-25 12:10:00,30.03,30.13,30.02,30.08,80100.0,26.5959,26.6845,26.587,26.6402,80100.0
2007-06-25 12:20:00,30.07,30.08,30.04,30.04,41400.0,26.6313,26.6402,26.6047,26.6047,41400.0
2007-06-25 12:30:00,30.04,30.05,30.0,30.0,23100.0,26.6047,26.6136,26.5693,26.5693,23100.0
2007-06-25 12:40:00,30.0,30.06,30.0,30.05,40000.0,26.5693,26.6225,26.5693,26.6136,40000.0
2007-06-25 12:50:00,30.05,30.09,30.02,30.05,46600.0,26.6136,26.649,26.587,26.6136,46600.0
2007-06-25 13:00:00,30.05,30.06,29.98,29.99,46500.0,26.6136,26.6225,26.5516,26.5605,46500.0
2007-06-25 13:10:00,29.99,30.09,29.98,30.04,129700.0,26.5605,26.649,26.5516,26.6047,129700.0
2007-06-25 13:20:00,30.04,30.08,30.03,30.07,34300.0,26.6047,26.6402,26.5959,26.6313,34300.0
2007-06-25 13:30:00,30.07,30.1,30.04,30.07,46100.0,26.6313,26.6579,26.6047,26.6313,46100.0
2007-06-25 13:40:00,30.07,30.1,30.06,30.07,47900.0,26.6313,26.6579,26.6225,26.6313,47900.0
2007-06-25 13:50:00,30.08,30.08,30.04,30.05,48300.0,26.6402,26.6402,26.6047,26.6136,48300.0
2007-06-25 14:00:00,30.06,30.07,30.0,30.01,44200.0,26.6225,26.6313,26.5693,26.5782,44200.0
2007-06-25 14:10:00,30.01,30.02,29.96,30.0,101400.0,26.5782,26.587,26.5339,26.5693,101400.0
2007-06-25 14:20:00,30.0,30.04,30.0,30.01,85800.0,26.5693,26.6047,26.5693,26.5782,85800.0
2007-06-25 14:30:00,30.0,30.02,29.83,29.91,197900.0,26.5693,26.587,26.4188,26.4896,197900.0
2007-06-25 14:40:00,29.91,29.93,29.83,29.86,164700.0,26.4896,26.5073,26.4188,26.4453,164700.0
2007-06-25 14:50:00,29.85,29.91,29.83,29.89,120200.0,26.4365,26.4896,26.4188,26.4719,120200.0
2007-06-25 15:00:00,29.89,29.9,29.79,29.85,165800.0,26.4719,26.4808,26.3833,26.4365,165800.0
2007-06-25 15:10:00,29.85,29.92,29.83,29.87,157200.0,26.4365,26.4985,26.4188,26.4542,157200.0
2007-06-25 15:20:00,29.87,29.96,29.86,29.89,96300.0,26.4542,26.5339,26.4453,26.4719,96300.0
2007-06-25 15:30:00,29.89,29.93,29.88,29.92,133800.0,26.4719,26.5073,26.463,26.4985,133800.0
2007-06-25 15:40:00,29.92,29.95,29.82,29.82,215200.0,26.4985,26.525,26.4099,26.4099,215200.0
2007-06-25 15:50:00,29.82,29.9,29.81,29.9,200800.0,26.4099,26.4808,26.4011,26.4808,200800.0
2007-06-26 09:30:00,30.12,30.45,30.03,30.42,156200.0,26.6756,26.9679,26.5959,26.9413,156200.0
2007-06-26 09:40:00,30.42,30.5,30.2,30.22,133600.0,26.9413,27.0121,26.7465,26.7642,133600.0
2007-06-26 09:50:00,30.22,30.33,30.18,30.22,103500.0,26.7642,26.8616,26.7287,26.7642,103500.0
2007-06-26 10:00:00,30.22,30.28,30.18,30.23,98900.0,26.7642,26.8173,26.7287,26.773,98900.0
2007-06-26 10:10:00,30.23,30.31,30.17,30.2,98800.0,26.773,26.8439,26.7199,26.7465,98800.0
2007-06-26 10:20:00,30.21,30.28,30.14,30.18,107600.0,26.7553,26.8173,26.6933,26.7287,107600.0
2007-06-26 10:30:00,30.18,30.18,30.05,30.14,90100.0,26.7287,26.7287,26.6136,26.6933,90100.0
2007-06-26 10:40:00,30.15,30.15,30.07,30.09,68500.0,26.7022,26.7022,26.6313,26.649,68500.0
2007-06-26 10:50:00,30.1,30.12,29.97,29.98,62000.0,26.6579,26.6756,26.5428,26.5516,62000.0
2007-06-26 11:00:00,29.98,30.06,29.98,30.02,80000.0,26.5516,26.6225,26.5516,26.587,80000.0
2007-06-26 11:10:00,30.02,30.1,30.02,30.06,68100.0,26.587,26.6579,26.587,26.6225,68100.0
2007-06-26 11:20:00,30.06,30.07,30.01,30.04,64000.0,26.6225,26.6313,26.5782,26.6047,64000.0
2007-06-26 11:30:00,30.04,30.19,30.04,30.17,139400.0,26.6047,26.7376,26.6047,26.7199,139400.0
2007-06-26 11:40:00,30.18,30.26,30.16,30.2,72900.0,26.7287,26.7996,26.711,26.7465,72900.0
2007-06-26 11:50:00,30.2,30.21,30.19,30.2,17300.0,26.7465,26.7553,26.7376,26.7465,17300.0
2007-06-26 12:00:00,30.2,30.26,30.11,30.12,38900.0,26.7465,26.7996,26.6667,26.6756,38900.0
2007-06-26 12:10:00,30.11,30.11,30.05,30.05,40800.0,26.6667,26.6667,26.6136,26.6136,40800.0
2007-06-26 12:20:00,30.05,30.11,30.02,30.1,45200.0,26.6136,26.6667,26.587,26.6579,45200.0
2007-06-26 12:30:00,30.11,30.13,30.05,30.06,41000.0,26.6667,26.6845,26.6136,26.6225,41000.0
2007-06-26 12:40:00,30.05,30.14,30.05,30.13,25400.0,26.6136,26.6933,26.6136,26.6845,25400.0
2007-06-26 12:50:00,30.13,30.14,30.08,30.08,22500.0,26.6845,26.6933,26.6402,26.6402,22500.0
2007-06-26 13:00:00,30.08,30.11,30.07,30.11,62900.0,26.6402,26.6667,26.6313,26.6667,62900.0
2007-06-26 13:10:00,30.1,30.19,30.1,30.16,30200.0,26.6579,26.7376,26.6579,26.711,30200.0
2007-06-26 13:20:00,30.15,30.15,30.09,30.09,16100.0,26.7022,26.7022,26.649,26.649,16100.0
2007-06-26 13:30:00,30.09,30.1,30.03,30.04,46100.0,26.649,26.6579,26.5959,26.6047,46100.0
2007-06-26 13:40:00,30.03,30.1,29.99,30.01,65400.0,26.5959,26.6579,26.5605,26.5782,65400.0
2007-06-26 13:50:00,30.02,30.07,30.01,30.05,35000.0,26.587,26.6313,26.5782,26.6136,35000.0
2007-06-26 14:00:00,30.05,30.12,30.05,30.09,44500.0,26.6136,26.6756,26.6136,26.649,44500.0
2007-06-26 14:10:00,30.08,30.13,30.05,30.12,46000.0,26.6402,26.6845,26.6136,26.6756,46000.0
2007-06-26 14:20:00,30.12,30.12,30.03,30.06,51100.0,26.6756,26.6756,26.5959,26.6225,51100.0
2007-06-26 14:30:00,30.06,30.11,30.05,30.05,73300.0,26.6225,26.6667,26.6136,26.6136,73300.0
2007-06-26 14:40:00,30.05,30.11,30.01,30.11,90000.0,26.6136,26.6667,26.5782,26.6667,90000.0
2007-06-26 14:50:00,30.12,30.13,30.06,30.07,58800.0,26.6756,26.6845,26.6225,26.6313,58800.0
2007-06-26 15:00:00,30.06,30.07,29.99,30.02,134400.0,26.6225,26.6313,26.5605,26.587,134400.0
2007-06-26 15:10:00,30.02,30.09,30.02,30.04,71500.0,26.587,26.649,26.587,26.6047,71500.0
2007-06-26 15:20:00,30.04,30.04,29.99,30.03,79500.0,26.6047,26.6047,26.5605,26.5959,79500.0
2007-06-26 15:30:00,30.03,30.09,30.03,30.03,80200.0,26.5959,26.649,26.5959,26.5959,80200.0
2007-06-26 15:40:00,30.04,30.05,29.98,30.05,112500.0,26.6047,26.6136,26.5516,26.6136,112500.0
2007-06-26 15:50:00,30.05,30.08,30.02,30.08,163900.0,26.6136,26.6402,26.587,26.6402,163900.0
2007-06-27 09:30:00,29.79,30.13,29.72,30.08,64900.0,26.3833,26.6845,26.3213,26.6402,64900.0
2007-06-27 09:40:00,30.09,30.09,29.98,30.02,42000.0,26.649,26.649,26.5516,26.587,42000.0
2007-06-27 09:50:00,30.02,30.05,29.98,30.0,44300.0,26.587,26.6136,26.5516,26.5693,44300.0
2007-06-27 10:00:00,30.0,30.07,29.97,30.04,48000.0,26.5693,26.6313,26.5428,26.6047,48000.0
2007-06-27 10:10:00,30.03,30.05,29.94,29.95,69100.0,26.5959,26.6136,26.5162,26.525,69100.0
2007-06-27 10:20:00,29.95,29.97,29.92,29.95,65200.0,26.525,26.5428,26.4985,26.525,65200.0
2007-06-27 10:30:00,29.94,30.01,29.93,30.0,106500.0,26.5162,26.5782,26.5073,26.5693,106500.0
2007-06-27 10:40:00,30.01,30.03,29.89,29.9,108200.0,26.5782,26.5959,26.4719,26.4808,108200.0
2007-06-27 10:50:00,29.91,29.92,29.88,29.9,56200.0,26.4896,26.4985,26.463,26.4808,56200.0
2007-06-27 11:00:00,29.91,29.94,29.85,29.85,70400.0,26.4896,26.5162,26.4365,26.4365,70400.0
2007-06-27 11:10:00,29.85,30.01,29.84,30.01,50000.0,26.4365,26.5782,26.4276,26.5782,50000.0
2007-06-27 11:20:00,30.01,30.04,29.93,29.94,46100.0,26.5782,26.6047,26.5073,26.5162,46100.0
2007-06-27 11:30:00,29.94,29.94,29.93,29.94,32700.0,26.5162,26.5162,26.5073,26.5162,32700.0
2007-06-27 11:40:00,29.93,29.94,29.9,29.9,41500.0,26.5073,26.5162,26.4808,26.4808,41500.0
2007-06-27 11:50:00,29.91,29.97,29.9,29.94,47600.0,26.4896,26.5428,26.4808,26.5162,47600.0
2007-06-27 12:00:00,29.95,30.0,29.94,29.99,69100.0,26.525,26.5693,26.5162,26.5605,69100.0
2007-06-27 12:10:00,29.99,30.0,29.94,29.95,37400.0,26.5605,26.5693,26.5162,26.525,37400.0
2007-06-27 12:20:00,29.95,30.0,29.95,30.0,51000.0,26.525,26.5693,26.525,26.5693,51000.0
2007-06-27 12:30:00,30.0,30.1,30.0,30.09,32400.0,26.5693,26.6579,26.5693,26.649,32400.0
2007-06-27 12:40:00,30.09,30.09,30.03,30.05,59900.0,26.649,26.649,26.5959,26.6136,59900.0
2007-06-27 12:50:00,30.05,30.09,30.05,30.08,41800.0,26.6136,26.649,26.6136,26.6402,41800.0
2007-06-27 13:00:00,30.09,30.09,30.06,30.06,42200.0,26.649,26.649,26.6225,26.6225,42200.0
2007-06-27 13:10:00,30.07,30.07,30.02,30.02,34700.0,26.6313,26.6313,26.587,26.587,34700.0
2007-06-27 13:20:00,30.02,30.07,30.02,30.05,49900.0,26.587,26.6313,26.587,26.6136,49900.0
2007-06-27 13:30:00,30.04,30.08,30.02,30.07,48500.0,26.6047,26.6402,26.587,26.6313,48500.0
2007-06-27 13:40:00,30.08,30.1,30.05,30.09,50900.0,26.6402,26.6579,26.6136,26.649,50900.0
2007-06-27 13:50:00,30.1,30.16,30.09,30.14,49700.0,26.6579,26.711,26.649,26.6933,49700.0
2007-06-27 14:00:00,30.15,30.19,30.13,30.13,49800.0,26.7022,26.7376,26.6845,26.6845,49800.0
2007-06-27 14:10:00,30.14,30.19,30.11,30.15,73600.0,26.6933,26.7376,26.6667,26.7022,73600.0
2007-06-27 14:20:00,30.16,30.25,30.16,30.22,56700.0,26.711,26.7907,26.711,26.7642,56700.0
2007-06-27 14:30:00,30.23,30.3,30.2,30.27,62200.0,26.773,26.835,26.7465,26.8084,62200.0
2007-06-27 14:40:00,30.27,30.32,30.25,30.27,81000.0,26.8084,26.8527,26.7907,26.8084,81000.0
2007-06-27 14:50:00,30.26,30.27,30.22,30.22,65000.0,26.7996,26.8084,26.7642,26.7642,65000.0
2007-06-27 15:00:00,30.22,30.26,30.21,30.23,61000.0,26.7642,26.7996,26.7553,26.773,61000.0
2007-06-27 15:10:00,30.23,30.27,30.23,30.26,58300.0,26.773,26.8084,26.773,26.7996,58300.0
2007-06-27 15:20:00,30.26,30.29,30.24,30.25,83300.0,26.7996,26.8262,26.7819,26.7907,83300.0
2007-06-27 15:30:00,30.25,30.3,30.24,30.29,61200.0,26.7907,26.835,26.7819,26.8262,61200.0
2007-06-27 15:40:00,30.29,30.35,30.29,30.33,127300.0,26.8262,26.8793,26.8262,26.8616,127300.0
2007-06-27 15:50:00,30.33,30.37,30.31,30.36,221000.0,26.8616,26.897,26.8439,26.8882,221000.0
2007-06-28 09:30:00,30.16,30.35,30.11,30.34,67900.0,26.711,26.8793,26.6667,26.8704,67900.0
2007-06-28 09:40:00,30.34,30.4,30.33,30.38,92200.0,26.8704,26.9236,26.8616,26.9059,92200.0
2007-06-28 09:50:00,30.39,30.48,30.39,30.48,63600.0,26.9147,26.9944,26.9147,26.9944,63600.0
2007-06-28 10:00:00,30.48,30.55,30.46,30.5,80000.0,26.9944,27.0564,26.9767,27.0121,80000.0
2007-06-28 10:10:00,30.51,30.57,30.5,30.53,74400.0,27.021,27.0741,27.0121,27.0387,74400.0
2007-06-28 10:20:00,30.54,30.56,30.49,30.53,40000.0,27.0476,27.0653,27.0033,27.0387,40000.0
2007-06-28 10:30:00,30.53,30.56,30.51,30.52,73900.0,27.0387,27.0653,27.021,27.0299,73900.0
2007-06-28 10:40:00,30.53,30.53,30.45,30.5,41200.0,27.0387,27.0387,26.9679,27.0121,41200.0
2007-06-28 10:50:00,30.51,30.55,30.48,30.52,69100.0,27.021,27.0564,26.9944,27.0299,69100.0
2007-06-28 11:00:00,30.52,30.53,30.45,30.45,36900.0,27.0299,27.0387,26.9679,26.9679,36900.0
2007-06-28 11:10:00,30.45,30.47,30.43,30.44,43200.0,26.9679,26.9856,26.9501,26.959,43200.0
2007-06-28 11:20:00,30.44,30.5,30.44,30.49,71700.0,26.959,27.0121,26.959,27.0033,71700.0
2007-06-28 11:30:00,30.5,30.53,30.49,30.5,46300.0,27.0121,27.0387,27.0033,27.0121,46300.0
2007-06-28 11:40:00,30.51,30.53,30.49,30.53,46600.0,27.021,27.0387,27.0033,27.0387,46600.0
2007-06-28 11:50:00,30.53,30.63,30.53,30.62,37300.0,27.0387,27.1273,27.0387,27.1184,37300.0
2007-06-28 12:00:00,30.63,30.65,30.58,30.63,67600.0,27.1273,27.145,27.083,27.1273,67600.0
2007-06-28 12:10:00,30.63,30.66,30.59,30.62,55700.0,27.1273,27.1538,27.0919,27.1184,55700.0
2007-06-28 12:20:00,30.62,30.62,30.57,30.57,33700.0,27.1184,27.1184,27.0741,27.0741,33700.0
2007-06-28 12:30:00,30.58,30.61,30.54,30.59,98700.0,27.083,27.1096,27.0476,27.0919,98700.0
2007-06-28 12:40:00,30.59,30.6,30.57,30.57,23300.0,27.0919,27.1007,27.0741,27.0741,23300.0
2007-06-28 12:50:00,30.58,30.58,30.5,30.51,35900.0,27.083,27.083,27.0121,27.021,35900.0
2007-06-28 13:00:00,30.52,30.55,30.51,30.54,29600.0,27.0299,27.0564,27.021,27.0476,29600.0
2007-06-28 13:10:00,30.54,30.58,30.54,30.55,37500.0,27.0476,27.083,27.0476,27.0564,37500.0
2007-06-28 13:20:00,30.55,30.55,30.51,30.51,23400.0,27.0564,27.0564,27.021,27.021,23400.0
2007-06-28 13:30:00,30.52,30.52,30.51,30.52,13600.0,27.0299,27.0299,27.021,27.0299,13600.0
2007-06-28 13:40:00,30.51,30.52,30.48,30.5,44800.0,27.021,27.0299,26.9944,27.0121,44800.0
2007-06-28 13:50:00,30.49,30.55,30.49,30.52,45500.0,27.0033,27.0564,27.0033,27.0299,45500.0
2007-06-28 14:00:00,30.51,30.55,30.48,30.54,41100.0,27.021,27.0564,26.9944,27.0476,41100.0
2007-06-28 14:10:00,30.55,30.6,30.4,30.59,147400.0,27.0564,27.1007,26.9236,27.0919,147400.0
2007-06-28 14:20:00,30.6,30.6,30.43,30.43,110100.0,27.1007,27.1007,26.9501,26.9501,110100.0
2007-06-28 14:30:00,30.44,30.44,30.33,30.35,132400.0,26.959,26.959,26.8616,26.8793,132400.0
2007-06-28 14:40:00,30.36,30.5,30.35,30.41,135900.0,26.8882,27.0121,26.8793,26.9324,135900.0
2007-06-28 14:50:00,30.4,30.43,30.37,30.43,94400.0,26.9236,26.9501,26.897,26.9501,94400.0
2007-06-28 15:00:00,30.43,30.43,30.29,30.37,88500.0,26.9501,26.9501,26.8262,26.897,88500.0
2007-06-28 15:10:00,30.38,30.41,30.33,30.39,111400.0,26.9059,26.9324,26.8616,26.9147,111400.0
2007-06-28 15:20:00,30.38,30.46,30.38,30.44,86600.0,26.9059,26.9767,26.9059,26.959,86600.0
2007-06-28 15:30:00,30.43,30.5,30.43,30.46,74100.0,26.9501,27.0121,26.9501,26.9767,74100.0
2007-06-28 15:40:00,30.46,30.46,30.36,30.37,143400.0,26.9767,26.9767,26.8882,26.897,143400.0
2007-06-28 15:50:00,30.37,30.44,30.35,30.38,127100.0,26.897,26.959,26.8793,26.9059,127100.0
2007-06-29 09:30:00,30.52,30.53,30.36,30.39,63900.0,27.0299,27.0387,26.8882,26.9147,63900.0
2007-06-29 09:40:00,30.41,30.5,30.41,30.48,31000.0,26.9324,27.0121,26.9324,26.9944,31000.0
2007-06-29 09:50:00,30.48,30.49,30.31,30.32,96900.0,26.9944,27.0033,26.8439,26.8527,96900.0
2007-06-29 10:00:00,30.32,30.49,30.32,30.46,47000.0,26.8527,27.0033,26.8527,26.9767,47000.0
2007-06-29 10:10:00,30.46,30.46,30.41,30.41,52200.0,26.9767,26.9767,26.9324,26.9324,52200.0
2007-06-29 10:20:00,30.41,30.45,30.38,30.42,77400.0,26.9324,26.9679,26.9059,26.9413,77400.0
2007-06-29 10:30:00,30.42,30.44,30.38,30.43,40000.0,26.9413,26.959,26.9059,26.9501,40000.0
2007-06-29 10:40:00,30.43,30.46,30.43,30.46,42700.0,26.9501,26.9767,26.9501,26.9767,42700.0
2007-06-29 10:50:00,30.45,30.46,30.43,30.43,38600.0,26.9679,26.9767,26.9501,26.9501,38600.0
2007-06-29 11:00:00,30.43,30.46,30.38,30.39,91600.0,26.9501,26.9767,26.9059,26.9147,91600.0
2007-06-29 11:10:00,30.39,30.44,30.39,30.43,43000.0,26.9147,26.959,26.9147,26.9501,43000.0
2007-06-29 11:20:00,30.42,30.43,30.42,30.43,24700.0,26.9413,26.9501,26.9413,26.9501,24700.0
2007-06-29 11:30:00,30.42,30.43,30.38,30.38,39400.0,26.9413,26.9501,26.9059,26.9059,39400.0
2007-06-29 11:40:00,30.38,30.38,30.34,30.36,34400.0,26.9059,26.9059,26.8704,26.8882,34400.0
2007-06-29 11:50:00,30.35,30.36,30.35,30.35,15400.0,26.8793,26.8882,26.8793,26.8793,15400.0
2007-06-29 12:00:00,30.35,30.35,30.27,30.28,38100.0,26.8793,26.8793,26.8084,26.8173,38100.0
2007-06-29 12:10:00,30.28,30.29,30.21,30.21,60700.0,26.8173,26.8262,26.7553,26.7553,60700.0
2007-06-29 12:20:00,30.21,30.24,30.19,30.22,19800.0,26.7553,26.7819,26.7376,26.7642,19800.0
2007-06-29 12:30:00,30.22,30.22,30.14,30.19,51100.0,26.7642,26.7642,26.6933,26.7376,51100.0
2007-06-29 12:40:00,30.19,30.24,30.19,30.23,17500.0,26.7376,26.7819,26.7376,26.773,17500.0
2007-06-29 12:50:00,30.22,30.26,30.22,30.25,15300.0,26.7642,26.7996,26.7642,26.7907,15300.0
2007-06-29 13:00:00,30.25,30.28,30.23,30.23,29000.0,26.7907,26.8173,26.773,26.773,29000.0
2007-06-29 13:10:00,30.22,30.28,30.21,30.21,37600.0,26.7642,26.8173,26.7553,26.7553,37600.0
2007-06-29 13:20:00,30.22,30.29,30.22,30.28,20200.0,26.7642,26.8262,26.7642,26.8173,20200.0
2007-06-29 13:30:00,30.28,30.3,30.26,30.28,42500.0,26.8173,26.835,26.7996,26.8173,42500.0
2007-06-29 13:40:00,30.28,30.31,30.25,30.31,31500.0,26.8173,26.8439,26.7907,26.8439,31500.0
2007-06-29 13:50:00,30.31,30.31,30.23,30.24,43700.0,26.8439,26.8439,26.773,26.7819,43700.0
2007-06-29 14:00:00,30.23,30.23,30.12,30.15,60400.0,26.773,26.773,26.6756,26.7022,60400.0
2007-06-29 14:10:00,30.14,30.16,30.12,30.14,37500.0,26.6933,26.711,26.6756,26.6933,37500.0
2007-06-29 14:20:00,30.15,30.15,30.08,30.1,69000.0,26.7022,26.7022,26.6402,26.6579,69000.0
2007-06-29 14:30:00,30.1,30.12,30.08,30.1,41200.0,26.6579,26.6756,26.6402,26.6579,41200.0
2007-06-29 14:40:00,30.1,30.41,30.04,30.04,86200.0,26.6579,26.9324,26.6047,26.6047,86200.0
2007-06-29 14:50:00,30.04,30.09,30.04,30.08,43800.0,26.6047,26.649,26.6047,26.6402,43800.0
2007-06-29 15:00:00,30.08,30.1,29.94,30.0,122200.0,26.6402,26.6579,26.5162,26.5693,122200.0
2007-06-29 15:10:00,30.01,30.01,29.85,29.92,105000.0,26.5782,26.5782,26.4365,26.4985,105000.0
2007-06-29 15:20:00,29.92,29.98,29.89,29.91,100600.0,26.4985,26.5516,26.4719,26.4896,100600.0
2007-06-29 15:30:00,29.92,30.09,29.9,30.08,136000.0,26.4985,26.649,26.4808,26.6402,136000.0
2007-06-29 15:40:00,30.07,30.15,30.03,30.05,224600.0,26.6313,26.7022,26.5959,26.6136,224600.0
2007-06-29 15:50:00,30.05,30.1,30.04,30.06,175000.0,26.6136,26.6579,26.6047,26.6225,175000.0
2007-07-02 09:30:00,30.25,30.25,30.03,30.04,71400.0,26.7907,26.7907,26.5959,26.6047,71400.0
2007-07-02 09:40:00,30.04,30.05,29.79,29.9,189700.0,26.6047,26.6136,26.3833,26.4808,189700.0
2007-07-02 09:50:00,29.91,30.0,29.91,29.98,57700.0,26.4896,26.5693,26.4896,26.5516,57700.0
2007-07-02 10:00:00,29.99,30.05,29.91,29.93,96600.0,26.5605,26.6136,26.4896,26.5073,96600.0
2007-07-02 10:10:00,29.93,29.96,29.84,29.85,112500.0,26.5073,26.5339,26.4276,26.4365,112500.0
2007-07-02 10:20:00,29.84,29.85,29.69,29.7,202600.0,26.4276,26.4365,26.2948,26.3036,202600.0
2007-07-02 10:30:00,29.7,29.8,29.7,29.75,115600.0,26.3036,26.3922,26.3036,26.3479,115600.0
2007-07-02 10:40:00,29.75,29.85,29.69,29.72,98800.0,26.3479,26.4365,26.2948,26.3213,98800.0
2007-07-02 10:50:00,29.71,29.73,29.69,29.72,78400.0,26.3125,26.3302,26.2948,26.3213,78400.0
2007-07-02 11:00:00,29.72,29.73,29.69,29.72,57700.0,26.3213,26.3302,26.2948,26.3213,57700.0
2007-07-02 11:10:00,29.72,29.72,29.68,29.71,61600.0,26.3213,26.3213,26.2859,26.3125,61600.0
2007-07-02 11:20:00,29.71,29.73,29.66,29.67,52400.0,26.3125,26.3302,26.2682,26.2771,52400.0
2007-07-02 11:30:00,29.67,29.68,29.58,29.6,65300.0,26.2771,26.2859,26.1974,26.2151,65300.0
2007-07-02 11:40:00,29.6,29.64,29.59,29.62,63300.0,26.2151,26.2505,26.2062,26.2328,63300.0
2007-07-02 11:50:00,29.63,29.7,29.62,29.63,104500.0,26.2416,26.3036,26.2328,26.2416,104500.0
2007-07-02 12:00:00,29.64,29.69,29.58,29.62,96400.0,26.2505,26.2948,26.1974,26.2328,96400.0
2007-07-02 12:10:00,29.63,29.64,29.59,29.61,54300.0,26.2416,26.2505,26.2062,26.2239,54300.0
2007-07-02 12:20:00,29.61,29.66,29.61,29.66,91600.0,26.2239,26.2682,26.2239,26.2682,91600.0
2007-07-02 12:30:00,29.67,29.67,29.63,29.64,60900.0,26.2771,26.2771,26.2416,26.2505,60900.0
2007-07-02 12:40:00,29.64,29.67,29.56,29.62,63900.0,26.2505,26.2771,26.1796,26.2328,63900.0
2007-07-02 12:50:00,29.62,29.63,29.6,29.62,28800.0,26.2328,26.2416,26.2151,26.2328,28800.0
2007-07-02 13:00:00,29.63,29.64,29.61,29.62,62600.0,26.2416,26.2505,26.2239,26.2328,62600.0
2007-07-02 13:10:00,29.62,29.62,29.57,29.58,115200.0,26.2328,26.2328,26.1885,26.1974,115200.0
2007-07-02 13:20:00,29.58,29.6,29.57,29.59,69400.0,26.1974,26.2151,26.1885,26.2062,69400.0
2007-07-02 13:30:00,29.58,29.61,29.58,29.61,34900.0,26.1974,26.2239,26.1974,26.2239,34900.0
2007-07-02 13:40:00,29.6,29.66,29.6,29.61,131600.0,26.2151,26.2682,26.2151,26.2239,131600.0
2007-07-02 13:50:00,29.62,29.65,29.59,29.61,89400.0,26.2328,26.2593,26.2062,26.2239,89400.0
2007-07-02 14:00:00,29.6,29.62,29.6,29.61,86000.0,26.2151,26.2328,26.2151,26.2239,86000.0
2007-07-02 14:10:00,29.6,29.62,29.59,29.61,79200.0,26.2151,26.2328,26.2062,26.2239,79200.0
2007-07-02 14:20:00,29.61,29.61,29.58,29.6,55800.0,26.2239,26.2239,26.1974,26.2151,55800.0
2007-07-02 14:30:00,29.6,29.62,29.57,29.58,73000.0,26.2151,26.2328,26.1885,26.1974,73000.0
2007-07-02 14:40:00,29.58,29.58,29.54,29.58,65400.0,26.1974,26.1974,26.1619,26.1974,65400.0
2007-07-02 14:50:00,29.58,29.61,29.54,29.57,51100.0,26.1974,26.2239,26.1619,26.1885,51100.0
2007-07-02 15:00:00,29.56,29.57,29.51,29.52,77900.0,26.1796,26.1885,26.1354,26.1442,77900.0
2007-07-02 15:10:00,29.53,29.57,29.52,29.55,94300.0,26.1531,26.1885,26.1442,26.1708,94300.0
2007-07-02 15:20:00,29.54,29.56,29.51,29.55,89500.0,26.1619,26.1796,26.1354,26.1708,89500.0
2007-07-02 15:30:00,29.56,29.6,29.51,29.58,132600.0,26.1796,26.2151,26.1354,26.1974,132600.0
2007-07-02 15:40:00,29.58,29.63,29.58,29.61,178600.0,26.1974,26.2416,26.1974,26.2239,178600.0
2007-07-02 15:50:00,29.61,29.64,29.59,29.62,303400.0,26.2239,26.2505,26.2062,26.2328,303400.0
2007-07-03 09:30:00,29.6,29.7,29.55,29.61,76500.0,26.2151,26.3036,26.1708,26.2239,76500.0
2007-07-03 09:40:00,29.61,29.66,29.59,29.65,44800.0,26.2239,26.2682,26.2062,26.2593,44800.0
2007-07-03 09:50:00,29.65,29.67,29.63,29.67,69300.0,26.2593,26.2771,26.2416,26.2771,69300.0
2007-07-03 10:00:00,29.66,29.69,29.61,29.66,77700.0,26.2682,26.2948,26.2239,26.2682,77700.0
2007-07-03 10:10:00,29.65,29.66,29.57,29.6,93200.0,26.2593,26.2682,26.1885,26.2151,93200.0
2007-07-03 10:20:00,29.59,29.63,29.58,29.63,66700.0,26.2062,26.2416,26.1974,26.2416,66700.0
2007-07-03 10:30:00,29.63,29.64,29.58,29.62,114400.0,26.2416,26.2505,26.1974,26.2328,114400.0
2007-07-03 10:40:00,29.61,29.62,29.52,29.53,78000.0,26.2239,26.2328,26.1442,26.1531,78000.0
2007-07-03 10:50:00,29.54,29.55,29.5,29.54,60600.0,26.1619,26.1708,26.1265,26.1619,60600.0
2007-07-03 11:00:00,29.54,29.55,29.52,29.54,88200.0,26.1619,26.1708,26.1442,26.1619,88200.0
2007-07-03 11:10:00,29.53,29.54,29.49,29.53,57200.0,26.1531,26.1619,26.1176,26.1531,57200.0
2007-07-03 11:20:00,29.53,29.59,29.5,29.5,278900.0,26.1531,26.2062,26.1265,26.1265,278900.0
2007-07-03 11:30:00,29.51,29.57,29.5,29.54,64900.0,26.1354,26.1885,26.1265,26.1619,64900.0
2007-07-03 11:40:00,29.54,29.61,29.53,29.61,43300.0,26.1619,26.2239,26.1531,26.2239,43300.0
2007-07-03 11:50:00,29.62,29.62,29.57,29.6,96500.0,26.2328,26.2328,26.1885,26.2151,96500.0
2007-07-03 12:00:00,29.59,29.6,29.58,29.59,79100.0,26.2062,26.2151,26.1974,26.2062,79100.0
2007-07-03 12:10:00,29.6,29.62,29.59,29.61,37700.0,26.2151,26.2328,26.2062,26.2239,37700.0
2007-07-03 12:20:00,29.61,29.66,29.6,29.6,96700.0,26.2239,26.2682,26.2151,26.2151,96700.0
2007-07-03 12:30:00,29.61,29.68,29.6,29.66,76800.0,26.2239,26.2859,26.2151,26.2682,76800.0
2007-07-03 12:40:00,29.65,29.7,29.65,29.69,114300.0,26.2593,26.3036,26.2593,26.2948,114300.0
2007-07-03 12:50:00,29.69,29.75,29.66,29.75,170300.0,26.2948,26.3479,26.2682,26.3479,170300.0
2007-07-05 09:30:00,29.67,29.84,29.66,29.71,108900.0,26.2771,26.4276,26.2682,26.3125,108900.0
2007-07-05 09:40:00,29.74,29.84,29.66,29.83,101900.0,26.3391,26.4276,26.2682,26.4188,101900.0
2007-07-05 09:50:00,29.74,29.93,29.74,29.88,76500.0,26.3391,26.5073,26.3391,26.463,76500.0
2007-07-05 10:00:00,29.89,29.9,29.82,29.88,91200.0,26.4719,26.4808,26.4099,26.463,91200.0
2007-07-05 10:10:00,29.88,29.93,29.81,29.91,114200.0,26.463,26.5073,26.4011,26.4896,114200.0
2007-07-05 10:20:00,29.91,29.95,29.88,29.94,51300.0,26.4896,26.525,26.463,26.5162,51300.0
2007-07-05 10:30:00,29.94,29.97,29.93,29.96,86500.0,26.5162,26.5428,26.5073,26.5339,86500.0
2007-07-05 10:40:00,29.96,29.97,29.9,29.9,56200.0,26.5339,26.5428,26.4808,26.4808,56200.0
2007-07-05 10:50:00,29.9,29.9,29.8,29.8,63300.0,26.4808,26.4808,26.3922,26.3922,63300.0
2007-07-05 11:00:00,29.8,29.81,29.71,29.71,84200.0,26.3922,26.4011,26.3125,26.3125,84200.0
2007-07-05 11:10:00,29.7,29.72,29.69,29.71,50500.0,26.3036,26.3213,26.2948,26.3125,50500.0
2007-07-05 11:20:00,29.72,29.8,29.71,29.76,60800.0,26.3213,26.3922,26.3125,26.3568,60800.0
2007-07-05 11:30:00,29.76,29.76,29.71,29.72,29400.0,26.3568,26.3568,26.3125,26.3213,29400.0
2007-07-05 11:40:00,29.72,29.73,29.68,29.69,42600.0,26.3213,26.3302,26.2859,26.2948,42600.0
2007-07-05 11:50:00,29.68,29.69,29.66,29.66,25100.0,26.2859,26.2948,26.2682,26.2682,25100.0
2007-07-05 12:00:00,29.67,29.7,29.66,29.69,62100.0,26.2771,26.3036,26.2682,26.2948,62100.0
2007-07-05 12:10:00,29.69,29.76,29.69,29.76,91200.0,26.2948,26.3568,26.2948,26.3568,91200.0
2007-07-05 12:20:00,29.76,29.8,29.71,29.79,73900.0,26.3568,26.3922,26.3125,26.3833,73900.0
2007-07-05 12:30:00,29.79,29.79,29.73,29.78,57000.0,26.3833,26.3833,26.3302,26.3745,57000.0
2007-07-05 12:40:00,29.78,29.84,29.77,29.82,43700.0,26.3745,26.4276,26.3656,26.4099,43700.0
2007-07-05 12:50:00,29.83,29.85,29.82,29.84,37900.0,26.4188,26.4365,26.4099,26.4276,37900.0
2007-07-05 13:00:00,29.84,29.84,29.79,29.82,41900.0,26.4276,26.4276,26.3833,26.4099,41900.0
2007-07-05 13:10:00,29.82,29.84,29.78,29.83,52000.0,26.4099,26.4276,26.3745,26.4188,52000.0
2007-07-05 13:20:00,29.84,29.85,29.83,29.85,31800.0,26.4276,26.4365,26.4188,26.4365,31800.0
2007-07-05 13:30:00,29.85,29.9,29.84,29.85,44600.0,26.4365,26.4808,26.4276,26.4365,44600.0
2007-07-05 13:40:00,29.85,29.85,29.78,29.79,69600.0,26.4365,26.4365,26.3745,26.3833,69600.0
2007-07-05 13:50:00,29.8,29.8,29.77,29.78,31000.0,26.3922,26.3922,26.3656,26.3745,31000.0
2007-07-05 14:00:00,29.79,29.85,29.78,29.83,65100.0,26.3833,26.4365,26.3745,26.4188,65100.0
2007-07-05 14:10:00,29.84,29.85,29.81,29.82,33300.0,26.4276,26.4365,26.4011,26.4099,33300.0
2007-07-05 14:20:00,29.82,29.82,29.79,29.8,32400.0,26.4099,26.4099,26.3833,26.3922,32400.0
2007-07-05 14:30:00,29.81,29.81,29.77,29.77,53600.0,26.4011,26.4011,26.3656,26.3656,53600.0
2007-07-05 14:40:00,29.78,29.78,29.76,29.76,28300.0,26.3745,26.3745,26.3568,26.3568,28300.0
2007-07-05 14:50:00,29.77,29.77,29.74,29.75,44700.0,26.3656,26.3656,26.3391,26.3479,44700.0
2007-07-05 15:00:00,29.75,29.75,29.74,29.75,80700.0,26.3479,26.3479,26.3391,26.3479,80700.0
2007-07-05 15:10:00,29.75,29.75,29.69,29.69,214200.0,26.3479,26.3479,26.2948,26.2948,214200.0
2007-07-05 15:20:00,29.71,29.74,29.66,29.73,191800.0,26.3125,26.3391,26.2682,26.3302,191800.0
2007-07-05 15:30:00,29.73,29.77,29.71,29.75,165500.0,26.3302,26.3656,26.3125,26.3479,165500.0
2007-07-05 15:40:00,29.75,29.9,29.73,29.86,262400.0,26.3479,26.4808,26.3302,26.4453,262400.0
2007-07-05 15:50:00,29.86,29.88,29.82,29.83,335000.0,26.4453,26.463,26.4099,26.4188,335000.0
2007-07-06 09:30:00,29.83,29.98,29.74,29.8,69700.0,26.4188,26.5516,26.3391,26.3922,69700.0
2007-07-06 09:40:00,29.8,29.81,29.75,29.75,65200.0,26.3922,26.4011,26.3479,26.3479,65200.0
2007-07-06 09:50:00,29.75,29.76,29.64,29.68,71100.0,26.3479,26.3568,26.2505,26.2859,71100.0
2007-07-06 10:00:00,29.67,29.67,29.63,29.66,80200.0,26.2771,26.2771,26.2416,26.2682,80200.0
2007-07-06 10:10:00,29.66,29.66,29.56,29.57,74600.0,26.2682,26.2682,26.1796,26.1885,74600.0
2007-07-06 10:20:00,29.57,29.57,29.53,29.54,79300.0,26.1885,26.1885,26.1531,26.1619,79300.0
2007-07-06 10:30:00,29.55,29.59,29.54,29.55,122700.0,26.1708,26.2062,26.1619,26.1708,122700.0
2007-07-06 10:40:00,29.55,29.55,29.5,29.52,62300.0,26.1708,26.1708,26.1265,26.1442,62300.0
2007-07-06 10:50:00,29.53,29.6,29.52,29.56,52700.0,26.1531,26.2151,26.1442,26.1796,52700.0
2007-07-06 11:00:00,29.56,29.64,29.55,29.62,76800.0,26.1796,26.2505,26.1708,26.2328,76800.0
2007-07-06 11:10:00,29.62,29.7,29.62,29.69,64500.0,26.2328,26.3036,26.2328,26.2948,64500.0
2007-07-06 11:20:00,29.69,29.69,29.67,29.68,40800.0,26.2948,26.2948,26.2771,26.2859,40800.0
2007-07-06 11:30:00,29.68,29.68,29.65,29.66,19600.0,26.2859,26.2859,26.2593,26.2682,19600.0
2007-07-06 11:40:00,29.67,29.67,29.62,29.63,30900.0,26.2771,26.2771,26.2328,26.2416,30900.0
2007-07-06 11:50:00,29.63,29.63,29.56,29.57,33700.0,26.2416,26.2416,26.1796,26.1885,33700.0
2007-07-06 12:00:00,29.57,29.57,29.56,29.57,23500.0,26.1885,26.1885,26.1796,26.1885,23500.0
2007-07-06 12:10:00,29.57,29.57,29.52,29.53,44100.0,26.1885,26.1885,26.1442,26.1531,44100.0
2007-07-06 12:20:00,29.53,29.53,29.5,29.51,60400.0,26.1531,26.1531,26.1265,26.1354,60400.0
2007-07-06 12:30:00,29.51,29.51,29.46,29.47,72300.0,26.1354,26.1354,26.0911,26.0999,72300.0
2007-07-06 12:40:00,29.47,29.47,29.46,29.47,30700.0,26.0999,26.0999,26.0911,26.0999,30700.0
2007-07-06 12:50:00,29.47,29.47,29.46,29.46,32000.0,26.0999,26.0999,26.0911,26.0911,32000.0
2007-07-06 13:00:00,29.47,29.47,29.45,29.46,23700.0,26.0999,26.0999,26.0822,26.0911,23700.0
2007-07-06 13:10:00,29.47,29.47,29.44,29.46,63100.0,26.0999,26.0999,26.0734,26.0911,63100.0
2007-07-06 13:20:00,29.46,29.47,29.45,29.46,101000.0,26.0911,26.0999,26.0822,26.0911,101000.0
2007-07-06 13:30:00,29.46,29.47,29.46,29.47,62300.0,26.0911,26.0999,26.0911,26.0999,62300.0
2007-07-06 13:40:00,29.47,29.53,29.47,29.5,81900.0,26.0999,26.1531,26.0999,26.1265,81900.0
2007-07-06 13:50:00,29.5,29.51,29.45,29.46,73000.0,26.1265,26.1354,26.0822,26.0911,73000.0
2007-07-06 14:00:00,29.46,29.46,29.44,29.45,30200.0,26.0911,26.0911,26.0734,26.0822,30200.0
2007-07-06 14:10:00,29.46,29.46,29.44,29.46,36100.0,26.0911,26.0911,26.0734,26.0911,36100.0
2007-07-06 14:20:00,29.46,29.46,29.41,29.42,54800.0,26.0911,26.0911,26.0468,26.0556,54800.0
2007-07-06 14:30:00,29.42,29.52,29.41,29.52,148300.0,26.0556,26.1442,26.0468,26.1442,148300.0
2007-07-06 14:40:00,29.52,29.57,29.44,29.56,70700.0,26.1442,26.1885,26.0734,26.1796,70700.0
2007-07-06 14:50:00,29.56,29.6,29.55,29.58,63300.0,26.1796,26.2151,26.1708,26.1974,63300.0
2007-07-06 15:00:00,29.58,29.6,29.57,29.6,73400.0,26.1974,26.2151,26.1885,26.2151,73400.0
2007-07-06 15:10:00,29.59,29.6,29.59,29.6,50600.0,26.2062,26.2151,26.2062,26.2151,50600.0
2007-07-06 15:20:00,29.6,29.65,29.55,29.64,169800.0,26.2151,26.2593,26.1708,26.2505,169800.0
2007-07-06 15:30:00,29.65,29.65,29.56,29.57,115300.0,26.2593,26.2593,26.1796,26.1885,115300.0
2007-07-06 15:40:00,29.57,29.61,29.54,29.56,107100.0,26.1885,26.2239,26.1619,26.1796,107100.0
2007-07-06 15:50:00,29.56,29.56,29.52,29.56,134200.0,26.1796,26.1796,26.1442,26.1796,134200.0
2007-07-09 09:30:00,29.56,29.63,29.32,29.32,325300.0,26.1796,26.2416,25.9671,25.9671,325300.0
2007-07-09 09:40:00,29.48,29.48,29.21,29.21,114700.0,26.1088,26.1088,25.8697,25.8697,114700.0
2007-07-09 09:50:00,29.26,29.27,29.17,29.23,121500.0,25.9139,25.9228,25.8342,25.8874,121500.0
2007-07-09 10:00:00,29.24,29.4,29.2,29.4,110000.0,25.8962,26.0379,25.8608,26.0379,110000.0
2007-07-09 10:10:00,29.39,29.46,29.38,29.46,91400.0,26.0291,26.0911,26.0202,26.0911,91400.0
2007-07-09 10:20:00,29.46,29.46,29.43,29.43,88500.0,26.0911,26.0911,26.0645,26.0645,88500.0
2007-07-09 10:30:00,29.43,29.52,29.43,29.45,147200.0,26.0645,26.1442,26.0645,26.0822,147200.0
2007-07-09 10:40:00,29.46,29.46,29.36,29.36,114400.0,26.0911,26.0911,26.0025,26.0025,114400.0
2007-07-09 10:50:00,29.36,29.37,29.3,29.3,89500.0,26.0025,26.0114,25.9494,25.9494,89500.0
2007-07-09 11:00:00,29.31,29.44,29.3,29.42,142800.0,25.9582,26.0734,25.9494,26.0556,142800.0
2007-07-09 11:10:00,29.41,29.49,29.4,29.4,120300.0,26.0468,26.1176,26.0379,26.0379,120300.0
2007-07-09 11:20:00,29.4,29.47,29.39,29.45,57800.0,26.0379,26.0999,26.0291,26.0822,57800.0
2007-07-09 11:30:00,29.45,29.47,29.37,29.37,52400.0,26.0822,26.0999,26.0114,26.0114,52400.0
2007-07-09 11:40:00,29.37,29.38,29.37,29.37,34600.0,26.0114,26.0202,26.0114,26.0114,34600.0
2007-07-09 11:50:00,29.37,29.45,29.36,29.43,86000.0,26.0114,26.0822,26.0025,26.0645,86000.0
2007-07-09 12:00:00,29.43,29.43,29.37,29.38,45600.0,26.0645,26.0645,26.0114,26.0202,45600.0
2007-07-09 12:10:00,29.38,29.38,29.34,29.34,41500.0,26.0202,26.0202,25.9848,25.9848,41500.0
2007-07-09 12:20:00,29.35,29.43,29.33,29.38,165300.0,25.9937,26.0645,25.9759,26.0202,165300.0
2007-07-09 12:30:00,29.38,29.43,29.34,29.39,79900.0,26.0202,26.0645,25.9848,26.0291,79900.0
2007-07-09 12:40:00,29.38,29.43,29.33,29.39,65500.0,26.0202,26.0645,25.9759,26.0291,65500.0
2007-07-09 12:50:00,29.38,29.44,29.36,29.43,40600.0,26.0202,26.0734,26.0025,26.0645,40600.0
2007-07-09 13:00:00,29.43,29.47,29.39,29.39,79000.0,26.0645,26.0999,26.0291,26.0291,79000.0
2007-07-09 13:10:00,29.38,29.43,29.33,29.4,85900.0,26.0202,26.0645,25.9759,26.0379,85900.0
2007-07-09 13:20:00,29.4,29.46,29.4,29.46,31800.0,26.0379,26.0911,26.0379,26.0911,31800.0
2007-07-09 13:30:00,29.45,29.46,29.41,29.42,49100.0,26.0822,26.0911,26.0468,26.0556,49100.0
2007-07-09 13:40:00,29.42,29.5,29.42,29.49,102600.0,26.0556,26.1265,26.0556,26.1176,102600.0
2007-07-09 13:50:00,29.48,29.48,29.47,29.47,25900.0,26.1088,26.1088,26.0999,26.0999,25900.0
2007-07-09 14:00:00,29.47,29.48,29.45,29.46,36300.0,26.0999,26.1088,26.0822,26.0911,36300.0
2007-07-09 14:10:00,29.45,29.46,29.43,29.44,32300.0,26.0822,26.0911,26.0645,26.0734,32300.0
2007-07-09 14:20:00,29.43,29.44,29.38,29.38,70800.0,26.0645,26.0734,26.0202,26.0202,70800.0
2007-07-09 14:30:00,29.39,29.45,29.38,29.39,132900.0,26.0291,26.0822,26.0202,26.0291,132900.0
2007-07-09 14:40:00,29.39,29.5,29.38,29.48,85700.0,26.0291,26.1265,26.0202,26.1088,85700.0
2007-07-09 14:50:00,29.48,29.49,29.44,29.44,44800.0,26.1088,26.1176,26.0734,26.0734,44800.0
2007-07-09 15:00:00,29.45,29.5,29.44,29.48,105900.0,26.0822,26.1265,26.0734,26.1088,105900.0
2007-07-09 15:10:00,29.47,29.5,29.46,29.5,116700.0,26.0999,26.1265,26.0911,26.1265,116700.0
2007-07-09 15:20:00,29.5,29.56,29.45,29.46,162700.0,26.1265,26.1796,26.0822,26.0911,162700.0
2007-07-09 15:30:00,29.45,29.49,29.4,29.46,112500.0,26.0822,26.1176,26.0379,26.0911,112500.0
2007-07-09 15:40:00,29.46,29.47,29.43,29.44,88500.0,26.0911,26.0999,26.0645,26.0734,88500.0
2007-07-09 15:50:00,29.45,29.51,29.44,29.46,244800.0,26.0822,26.1354,26.0734,26.0911,244800.0
2007-07-10 09:30:00,29.46,29.59,29.21,29.56,134200.0,26.0911,26.2062,25.8697,26.1796,134200.0
2007-07-10 09:40:00,29.56,29.6,29.45,29.59,68400.0,26.1796,26.2151,26.0822,26.2062,68400.0
2007-07-10 09:50:00,29.59,29.8,29.59,29.68,108100.0,26.2062,26.3922,26.2062,26.2859,108100.0
2007-07-10 10:00:00,29.69,29.75,29.64,29.69,68800.0,26.2948,26.3479,26.2505,26.2948,68800.0
2007-07-10 10:10:00,29.69,29.86,29.67,29.83,103900.0,26.2948,26.4453,26.2771,26.4188,103900.0
2007-07-10 10:20:00,29.83,29.89,29.8,29.84,123500.0,26.4188,26.4719,26.3922,26.4276,123500.0
2007-07-10 10:30:00,29.85,29.88,29.81,29.85,92300.0,26.4365,26.463,26.4011,26.4365,92300.0
2007-07-10 10:40:00,29.86,29.86,29.74,29.8,84200.0,26.4453,26.4453,26.3391,26.3922,84200.0
2007-07-10 10:50:00,29.79,29.84,29.72,29.73,57000.0,26.3833,26.4276,26.3213,26.3302,57000.0
2007-07-10 11:00:00,29.73,29.77,29.68,29.68,51100.0,26.3302,26.3656,26.2859,26.2859,51100.0
2007-07-10 11:10:00,29.74,29.74,29.65,29.69,82600.0,26.3391,26.3391,26.2593,26.2948,82600.0
2007-07-10 11:20:00,29.68,29.69,29.65,29.66,30000.0,26.2859,26.2948,26.2593,26.2682,30000.0
2007-07-10 11:30:00,29.65,29.67,29.59,29.6,51600.0,26.2593,26.2771,26.2062,26.2151,51600.0
2007-07-10 11:40:00,29.65,29.65,29.51,29.51,100300.0,26.2593,26.2593,26.1354,26.1354,100300.0
2007-07-10 11:50:00,29.51,29.58,29.5,29.58,71900.0,26.1354,26.1974,26.1265,26.1974,71900.0
2007-07-10 12:00:00,29.58,29.64,29.58,29.64,34100.0,26.1974,26.2505,26.1974,26.2505,34100.0
2007-07-10 12:10:00,29.62,29.64,29.52,29.53,55700.0,26.2328,26.2505,26.1442,26.1531,55700.0
2007-07-10 12:20:00,29.58,29.58,29.45,29.45,68300.0,26.1974,26.1974,26.0822,26.0822,68300.0
2007-07-10 12:30:00,29.45,29.62,29.45,29.62,104800.0,26.0822,26.2328,26.0822,26.2328,104800.0
2007-07-10 12:40:00,29.54,29.62,29.52,29.54,47000.0,26.1619,26.2328,26.1442,26.1619,47000.0
2007-07-10 12:50:00,29.54,29.59,29.51,29.55,53200.0,26.1619,26.2062,26.1354,26.1708,53200.0
2007-07-10 13:00:00,29.55,29.61,29.54,29.57,61800.0,26.1708,26.2239,26.1619,26.1885,61800.0
2007-07-10 13:10:00,29.57,29.65,29.57,29.57,56500.0,26.1885,26.2593,26.1885,26.1885,56500.0
2007-07-10 13:20:00,29.57,29.61,29.46,29.46,79500.0,26.1885,26.2239,26.0911,26.0911,79500.0
2007-07-10 13:30:00,29.47,29.57,29.47,29.5,70600.0,26.0999,26.1885,26.0999,26.1265,70600.0
2007-07-10 13:40:00,29.52,29.52,29.31,29.33,107800.0,26.1442,26.1442,25.9582,25.9759,107800.0
2007-07-10 13:50:00,29.4,29.4,29.26,29.35,90200.0,26.0379,26.0379,25.9139,25.9937,90200.0
2007-07-10 14:00:00,29.32,29.41,29.31,29.4,88300.0,25.9671,26.0468,25.9582,26.0379,88300.0
2007-07-10 14:10:00,29.35,29.51,29.35,29.51,88000.0,25.9937,26.1354,25.9937,26.1354,88000.0
2007-07-10 14:20:00,29.51,29.51,29.44,29.44,51400.0,26.1354,26.1354,26.0734,26.0734,51400.0
2007-07-10 14:30:00,29.49,29.49,29.42,29.43,38000.0,26.1176,26.1176,26.0556,26.0645,38000.0
2007-07-10 14:40:00,29.43,29.47,29.35,29.35,93400.0,26.0645,26.0999,25.9937,25.9937,93400.0
2007-07-10 14:50:00,29.35,29.4,29.35,29.4,84300.0,25.9937,26.0379,25.9937,26.0379,84300.0
2007-07-10 15:00:00,29.4,29.44,29.36,29.39,77100.0,26.0379,26.0734,26.0025,26.0291,77100.0
2007-07-10 15:10:00,29.39,29.44,29.37,29.44,114800.0,26.0291,26.0734,26.0114,26.0734,114800.0
2007-07-10 15:20:00,29.43,29.52,29.43,29.52,155000.0,26.0645,26.1442,26.0645,26.1442,155000.0
2007-07-10 15:30:00,29.52,29.52,29.47,29.49,148800.0,26.1442,26.1442,26.0999,26.1176,148800.0
2007-07-10 15:40:00,29.49,29.61,29.42,29.57,475900.0,26.1176,26.2239,26.0556,26.1885,475900.0
2007-07-10 15:50:00,29.57,29.62,29.54,29.6,303600.0,26.1885,26.2328,26.1619,26.2151,303600.0
2007-07-11 09:30:00,29.6,29.7,29.4,29.64,99800.0,26.2151,26.3036,26.0379,26.2505,99800.0
2007-07-11 09:40:00,29.65,29.69,29.62,29.65,79700.0,26.2593,26.2948,26.2328,26.2593,79700.0
2007-07-11 09:50:00,29.65,29.69,29.61,29.67,76000.0,26.2593,26.2948,26.2239,26.2771,76000.0
2007-07-11 10:00:00,29.67,29.75,29.62,29.69,66700.0,26.2771,26.3479,26.2328,26.2948,66700.0
2007-07-11 10:10:00,29.69,29.77,29.69,29.71,73400.0,26.2948,26.3656,26.2948,26.3125,73400.0
2007-07-11 10:20:00,29.7,29.7,29.62,29.63,97900.0,26.3036,26.3036,26.2328,26.2416,97900.0
2007-07-11 10:30:00,29.63,29.65,29.62,29.62,52900.0,26.2416,26.2593,26.2328,26.2328,52900.0
2007-07-11 10:40:00,29.63,29.67,29.6,29.64,71800.0,26.2416,26.2771,26.2151,26.2505,71800.0
2007-07-11 10:50:00,29.64,29.66,29.62,29.63,39800.0,26.2505,26.2682,26.2328,26.2416,39800.0
2007-07-11 11:00:00,29.64,29.75,29.62,29.64,176200.0,26.2505,26.3479,26.2328,26.2505,176200.0
2007-07-11 11:10:00,29.64,29.67,29.61,29.66,41500.0,26.2505,26.2771,26.2239,26.2682,41500.0
2007-07-11 11:20:00,29.66,29.68,29.63,29.63,153100.0,26.2682,26.2859,26.2416,26.2416,153100.0
2007-07-11 11:30:00,29.63,29.64,29.52,29.6,50900.0,26.2416,26.2505,26.1442,26.2151,50900.0
2007-07-11 11:40:00,29.59,29.62,29.56,29.56,33300.0,26.2062,26.2328,26.1796,26.1796,33300.0
2007-07-11 11:50:00,29.56,29.57,29.51,29.57,67800.0,26.1796,26.1885,26.1354,26.1885,67800.0
2007-07-11 12:00:00,29.56,29.68,29.56,29.6,44100.0,26.1796,26.2859,26.1796,26.2151,44100.0
2007-07-11 12:10:00,29.61,29.64,29.57,29.6,54200.0,26.2239,26.2505,26.1885,26.2151,54200.0
2007-07-11 12:20:00,29.6,29.62,29.58,29.61,28200.0,26.2151,26.2328,26.1974,26.2239,28200.0
2007-07-11 12:30:00,29.61,29.64,29.58,29.62,75000.0,26.2239,26.2505,26.1974,26.2328,75000.0
2007-07-11 12:40:00,29.61,29.69,29.61,29.65,42600.0,26.2239,26.2948,26.2239,26.2593,42600.0
2007-07-11 12:50:00,29.65,29.7,29.63,29.69,52700.0,26.2593,26.3036,26.2416,26.2948,52700.0
2007-07-11 13:00:00,29.69,29.76,29.69,29.7,37000.0,26.2948,26.3568,26.2948,26.3036,37000.0
2007-07-11 13:10:00,29.7,29.71,29.66,29.68,39600.0,26.3036,26.3125,26.2682,26.2859,39600.0
2007-07-11 13:20:00,29.67,29.68,29.64,29.65,30500.0,26.2771,26.2859,26.2505,26.2593,30500.0
2007-07-11 13:30:00,29.64,29.74,29.64,29.74,40400.0,26.2505,26.3391,26.2505,26.3391,40400.0
2007-07-11 13:40:00,29.74,29.75,29.72,29.73,36600.0,26.3391,26.3479,26.3213,26.3302,36600.0
2007-07-11 13:50:00,29.73,29.75,29.63,29.63,47500.0,26.3302,26.3479,26.2416,26.2416,47500.0
2007-07-11 14:00:00,29.62,29.68,29.59,29.6,43800.0,26.2328,26.2859,26.2062,26.2151,43800.0
2007-07-11 14:10:00,29.61,29.72,29.59,29.72,44200.0,26.2239,26.3213,26.2062,26.3213,44200.0
2007-07-11 14:20:00,29.73,29.73,29.66,29.66,43500.0,26.3302,26.3302,26.2682,26.2682,43500.0
2007-07-11 14:30:00,29.67,29.67,29.59,29.59,68200.0,26.2771,26.2771,26.2062,26.2062,68200.0
2007-07-11 14:40:00,29.59,29.6,29.56,29.58,46700.0,26.2062,26.2151,26.1796,26.1974,46700.0
2007-07-11 14:50:00,29.58,29.58,29.5,29.55,66600.0,26.1974,26.1974,26.1265,26.1708,66600.0
2007-07-11 15:00:00,29.55,29.62,29.54,29.62,81500.0,26.1708,26.2328,26.1619,26.2328,81500.0
2007-07-11 15:10:00,29.62,29.62,29.58,29.62,39000.0,26.2328,26.2328,26.1974,26.2328,39000.0
2007-07-11 15:20:00,29.62,29.65,29.59,29.63,47700.0,26.2328,26.2593,26.2062,26.2416,47700.0
2007-07-11 15:30:00,29.64,29.73,29.64,29.7,187900.0,26.2505,26.3302,26.2505,26.3036,187900.0
2007-07-11 15:40:00,29.7,29.72,29.69,29.7,87000.0,26.3036,26.3213,26.2948,26.3036,87000.0
2007-07-11 15:50:00,29.7,29.76,29.67,29.74,231900.0,26.3036,26.3568,26.2771,26.3391,231900.0
2007-07-12 09:30:00,29.83,29.88,29.74,29.8,63400.0,26.4188,26.463,26.3391,26.3922,63400.0
2007-07-12 09:40:00,29.8,29.86,29.78,29.84,61900.0,26.3922,26.4453,26.3745,26.4276,61900.0
2007-07-12 09:50:00,29.83,29.92,29.83,29.91,53400.0,26.4188,26.4985,26.4188,26.4896,53400.0
2007-07-12 10:00:00,29.9,29.93,29.81,29.86,65600.0,26.4808,26.5073,26.4011,26.4453,65600.0
2007-07-12 10:10:00,29.86,29.9,29.81,29.82,110800.0,26.4453,26.4808,26.4011,26.4099,110800.0
2007-07-12 10:20:00,29.81,29.88,29.8,29.87,81500.0,26.4011,26.463,26.3922,26.4542,81500.0
2007-07-12 10:30:00,29.87,29.94,29.86,29.86,39000.0,26.4542,26.5162,26.4453,26.4453,39000.0
2007-07-12 10:40:00,29.86,29.87,29.79,29.81,33500.0,26.4453,26.4542,26.3833,26.4011,33500.0
2007-07-12 10:50:00,29.82,29.92,29.82,29.9,38500.0,26.4099,26.4985,26.4099,26.4808,38500.0
2007-07-12 11:00:00,29.9,29.9,29.83,29.87,44800.0,26.4808,26.4808,26.4188,26.4542,44800.0
2007-07-12 11:10:00,29.87,29.88,29.8,29.83,44000.0,26.4542,26.463,26.3922,26.4188,44000.0
2007-07-12 11:20:00,29.83,29.85,29.8,29.81,42500.0,26.4188,26.4365,26.3922,26.4011,42500.0
2007-07-12 11:30:00,29.81,29.84,29.76,29.83,54600.0,26.4011,26.4276,26.3568,26.4188,54600.0
2007-07-12 11:40:00,29.83,29.83,29.81,29.83,15700.0,26.4188,26.4188,26.4011,26.4188,15700.0
2007-07-12 11:50:00,29.83,29.83,29.79,29.8,56000.0,26.4188,26.4188,26.3833,26.3922,56000.0
2007-07-12 12:00:00,29.8,29.84,29.79,29.84,29900.0,26.3922,26.4276,26.3833,26.4276,29900.0
2007-07-12 12:10:00,29.84,29.92,29.83,29.91,38200.0,26.4276,26.4985,26.4188,26.4896,38200.0
2007-07-12 12:20:00,29.91,29.98,29.9,29.98,44000.0,26.4896,26.5516,26.4808,26.5516,44000.0
2007-07-12 12:30:00,29.98,29.99,29.92,29.98,52400.0,26.5516,26.5605,26.4985,26.5516,52400.0
2007-07-12 12:40:00,29.97,29.99,29.97,29.98,22500.0,26.5428,26.5605,26.5428,26.5516,22500.0
2007-07-12 12:50:00,29.98,29.99,29.98,29.99,38400.0,26.5516,26.5605,26.5516,26.5605,38400.0
2007-07-12 13:00:00,29.99,30.0,29.96,29.96,48900.0,26.5605,26.5693,26.5339,26.5339,48900.0
2007-07-12 13:10:00,29.96,29.97,29.9,29.9,27100.0,26.5339,26.5428,26.4808,26.4808,27100.0
2007-07-12 13:20:00,29.91,29.96,29.91,29.96,24800.0,26.4896,26.5339,26.4896,26.5339,24800.0
2007-07-12 13:30:00,29.95,29.97,29.94,29.94,26100.0,26.525,26.5428,26.5162,26.5162,26100.0
2007-07-12 13:40:00,29.95,30.02,29.95,30.02,56200.0,26.525,26.587,26.525,26.587,56200.0
2007-07-12 13:50:00,30.02,30.04,30.0,30.02,33100.0,26.587,26.6047,26.5693,26.587,33100.0
2007-07-12 14:00:00,30.02,30.03,30.0,30.02,37400.0,26.587,26.5959,26.5693,26.587,37400.0
2007-07-12 14:10:00,30.02,30.06,29.99,29.99,56700.0,26.587,26.6225,26.5605,26.5605,56700.0
2007-07-12 14:20:00,29.99,30.07,29.98,30.07,49800.0,26.5605,26.6313,26.5516,26.6313,49800.0
2007-07-12 14:30:00,30.06,30.11,30.06,30.11,38000.0,26.6225,26.6667,26.6225,26.6667,38000.0
2007-07-12 14:40:00,30.1,30.15,30.1,30.14,50800.0,26.6579,26.7022,26.6579,26.6933,50800.0
2007-07-12 14:50:00,30.14,30.19,30.14,30.19,56100.0,26.6933,26.7376,26.6933,26.7376,56100.0
2007-07-12 15:00:00,30.19,30.23,30.18,30.23,59100.0,26.7376,26.773,26.7287,26.773,59100.0
2007-07-12 15:10:00,30.23,30.31,30.22,30.3,150900.0,26.773,26.8439,26.7642,26.835,150900.0
2007-07-12 15:20:00,30.3,30.31,30.27,30.3,167200.0,26.835,26.8439,26.8084,26.835,167200.0
2007-07-12 15:30:00,30.3,30.38,30.29,30.32,206900.0,26.835,26.9059,26.8262,26.8527,206900.0
2007-07-12 15:40:00,30.32,30.35,30.32,30.34,179500.0,26.8527,26.8793,26.8527,26.8704,179500.0
2007-07-12 15:50:00,30.34,30.44,30.33,30.44,504500.0,26.8704,26.959,26.8616,26.959,504500.0
2007-07-13 09:30:00,30.31,30.36,30.2,30.2,50300.0,26.8439,26.8882,26.7465,26.7465,50300.0
2007-07-13 09:40:00,30.2,30.26,30.12,30.24,48900.0,26.7465,26.7996,26.6756,26.7819,48900.0
2007-07-13 09:50:00,30.24,30.27,30.1,30.11,78100.0,26.7819,26.8084,26.6579,26.6667,78100.0
2007-07-13 10:00:00,30.1,30.19,30.07,30.08,89100.0,26.6579,26.7376,26.6313,26.6402,89100.0
2007-07-13 10:10:00,30.09,30.15,30.07,30.14,77500.0,26.649,26.7022,26.6313,26.6933,77500.0
2007-07-13 10:20:00,30.14,30.25,30.14,30.23,64000.0,26.6933,26.7907,26.6933,26.773,64000.0
2007-07-13 10:30:00,30.23,30.38,30.23,30.37,69300.0,26.773,26.9059,26.773,26.897,69300.0
2007-07-13 10:40:00,30.38,30.44,30.37,30.43,74200.0,26.9059,26.959,26.897,26.9501,74200.0
2007-07-13 10:50:00,30.43,30.52,30.43,30.5,73200.0,26.9501,27.0299,26.9501,27.0121,73200.0
2007-07-13 11:00:00,30.5,30.5,30.46,30.46,46900.0,27.0121,27.0121,26.9767,26.9767,46900.0
2007-07-13 11:10:00,30.46,30.47,30.44,30.44,57600.0,26.9767,26.9856,26.959,26.959,57600.0
2007-07-13 11:20:00,30.44,30.45,30.37,30.37,32800.0,26.959,26.9679,26.897,26.897,32800.0
2007-07-13 11:30:00,30.37,30.37,30.29,30.3,54600.0,26.897,26.897,26.8262,26.835,54600.0
2007-07-13 11:40:00,30.3,30.3,30.21,30.23,70500.0,26.835,26.835,26.7553,26.773,70500.0
2007-07-13 11:50:00,30.23,30.24,30.16,30.16,49800.0,26.773,26.7819,26.711,26.711,49800.0
2007-07-13 12:00:00,30.17,30.19,30.16,30.19,49200.0,26.7199,26.7376,26.711,26.7376,49200.0
2007-07-13 12:10:00,30.19,30.24,30.18,30.18,61200.0,26.7376,26.7819,26.7287,26.7287,61200.0
2007-07-13 12:20:00,30.18,30.23,30.14,30.19,57200.0,26.7287,26.773,26.6933,26.7376,57200.0
2007-07-13 12:30:00,30.19,30.19,30.16,30.16,29700.0,26.7376,26.7376,26.711,26.711,29700.0
2007-07-13 12:40:00,30.17,30.17,30.14,30.14,30900.0,26.7199,26.7199,26.6933,26.6933,30900.0
2007-07-13 12:50:00,30.14,30.15,30.13,30.13,20700.0,26.6933,26.7022,26.6845,26.6845,20700.0
2007-07-13 13:00:00,30.14,30.15,30.13,30.15,21400.0,26.6933,26.7022,26.6845,26.7022,21400.0
2007-07-13 13:10:00,30.15,30.18,30.12,30.12,55800.0,26.7022,26.7287,26.6756,26.6756,55800.0
2007-07-13 13:20:00,30.12,30.16,30.11,30.14,33300.0,26.6756,26.711,26.6667,26.6933,33300.0
2007-07-13 13:30:00,30.14,30.15,30.14,30.15,28400.0,26.6933,26.7022,26.6933,26.7022,28400.0
2007-07-13 13:40:00,30.15,30.16,30.14,30.15,28500.0,26.7022,26.711,26.6933,26.7022,28500.0
2007-07-13 13:50:00,30.16,30.16,30.11,30.12,38400.0,26.711,26.711,26.6667,26.6756,38400.0
2007-07-13 14:00:00,30.12,30.16,30.1,30.16,66300.0,26.6756,26.711,26.6579,26.711,66300.0
2007-07-13 14:10:00,30.16,30.16,30.15,30.16,26000.0,26.711,26.711,26.7022,26.711,26000.0
2007-07-13 14:20:00,30.16,30.16,30.1,30.1,29200.0,26.711,26.711,26.6579,26.6579,29200.0
2007-07-13 14:30:00,30.1,30.15,30.09,30.14,44100.0,26.6579,26.7022,26.649,26.6933,44100.0
2007-07-13 14:40:00,30.14,30.15,30.14,30.15,68500.0,26.6933,26.7022,26.6933,26.7022,68500.0
2007-07-13 14:50:00,30.15,30.2,30.14,30.19,92900.0,26.7022,26.7465,26.6933,26.7376,92900.0
2007-07-13 15:00:00,30.19,30.19,30.16,30.19,59600.0,26.7376,26.7376,26.711,26.7376,59600.0
2007-07-13 15:10:00,30.19,30.19,30.14,30.15,126600.0,26.7376,26.7376,26.6933,26.7022,126600.0
2007-07-13 15:20:00,30.15,30.18,30.14,30.15,107600.0,26.7022,26.7287,26.6933,26.7022,107600.0
2007-07-13 15:30:00,30.16,30.16,30.13,30.14,60400.0,26.711,26.711,26.6845,26.6933,60400.0
2007-07-13 15:40:00,30.14,30.18,30.13,30.15,169300.0,26.6933,26.7287,26.6845,26.7022,169300.0
2007-07-13 15:50:00,30.16,30.19,30.15,30.18,292800.0,26.711,26.7376,26.7022,26.7287,292800.0
2007-07-16 09:30:00,30.06,30.06,29.93,29.94,55900.0,26.6225,26.6225,26.5073,26.5162,55900.0
2007-07-16 09:40:00,29.94,29.98,29.93,29.98,52100.0,26.5162,26.5516,26.5073,26.5516,52100.0
2007-07-16 09:50:00,29.99,30.17,29.99,30.16,47200.0,26.5605,26.7199,26.5605,26.711,47200.0
2007-07-16 10:00:00,30.16,30.17,30.04,30.15,31700.0,26.711,26.7199,26.6047,26.7022,31700.0
2007-07-16 10:10:00,30.15,30.16,30.08,30.1,49600.0,26.7022,26.711,26.6402,26.6579,49600.0
2007-07-16 10:20:00,30.09,30.15,30.03,30.14,32100.0,26.649,26.7022,26.5959,26.6933,32100.0
2007-07-16 10:30:00,30.15,30.15,30.1,30.15,29900.0,26.7022,26.7022,26.6579,26.7022,29900.0
2007-07-16 10:40:00,30.15,30.15,30.14,30.14,25000.0,26.7022,26.7022,26.6933,26.6933,25000.0
2007-07-16 10:50:00,30.15,30.15,30.14,30.15,59700.0,26.7022,26.7022,26.6933,26.7022,59700.0
2007-07-16 11:00:00,30.15,30.19,30.14,30.14,48100.0,26.7022,26.7376,26.6933,26.6933,48100.0
2007-07-16 11:10:00,30.14,30.16,30.07,30.09,65000.0,26.6933,26.711,26.6313,26.649,65000.0
2007-07-16 11:20:00,30.08,30.09,30.03,30.07,28000.0,26.6402,26.649,26.5959,26.6313,28000.0
2007-07-16 11:30:00,30.07,30.1,30.04,30.04,29400.0,26.6313,26.6579,26.6047,26.6047,29400.0
2007-07-16 11:40:00,30.05,30.09,30.05,30.08,35100.0,26.6136,26.649,26.6136,26.6402,35100.0
2007-07-16 11:50:00,30.09,30.09,30.08,30.08,11100.0,26.649,26.649,26.6402,26.6402,11100.0
2007-07-16 12:00:00,30.08,30.09,30.06,30.07,35400.0,26.6402,26.649,26.6225,26.6313,35400.0
2007-07-16 12:10:00,30.07,30.07,30.03,30.05,63200.0,26.6313,26.6313,26.5959,26.6136,63200.0
2007-07-16 12:20:00,30.05,30.05,30.01,30.04,30600.0,26.6136,26.6136,26.5782,26.6047,30600.0
2007-07-16 12:30:00,30.04,30.06,30.04,30.05,25000.0,26.6047,26.6225,26.6047,26.6136,25000.0
2007-07-16 12:40:00,30.05,30.05,30.04,30.04,25800.0,26.6136,26.6136,26.6047,26.6047,25800.0
2007-07-16 12:50:00,30.04,30.05,30.02,30.05,76400.0,26.6047,26.6136,26.587,26.6136,76400.0
2007-07-16 13:00:00,30.05,30.05,30.04,30.05,30400.0,26.6136,26.6136,26.6047,26.6136,30400.0
2007-07-16 13:10:00,30.05,30.05,30.02,30.03,29300.0,26.6136,26.6136,26.587,26.5959,29300.0
2007-07-16 13:20:00,30.03,30.05,30.02,30.05,52000.0,26.5959,26.6136,26.587,26.6136,52000.0
2007-07-16 13:30:00,30.05,30.06,30.04,30.05,52800.0,26.6136,26.6225,26.6047,26.6136,52800.0
2007-07-16 13:40:00,30.05,30.06,30.04,30.05,38900.0,26.6136,26.6225,26.6047,26.6136,38900.0
2007-07-16 13:50:00,30.05,30.07,30.03,30.04,74800.0,26.6136,26.6313,26.5959,26.6047,74800.0
2007-07-16 14:00:00,30.03,30.03,29.98,30.02,39400.0,26.5959,26.5959,26.5516,26.587,39400.0
2007-07-16 14:10:00,30.03,30.05,30.02,30.04,35100.0,26.5959,26.6136,26.587,26.6047,35100.0
2007-07-16 14:20:00,30.04,30.05,30.03,30.05,34500.0,26.6047,26.6136,26.5959,26.6136,34500.0
2007-07-16 14:30:00,30.05,30.05,30.03,30.03,34000.0,26.6136,26.6136,26.5959,26.5959,34000.0
2007-07-16 14:40:00,30.04,30.05,30.01,30.02,78500.0,26.6047,26.6136,26.5782,26.587,78500.0
2007-07-16 14:50:00,30.02,30.05,30.0,30.05,45300.0,26.587,26.6136,26.5693,26.6136,45300.0
2007-07-16 15:00:00,30.05,30.05,30.03,30.05,33600.0,26.6136,26.6136,26.5959,26.6136,33600.0
2007-07-16 15:10:00,30.05,30.05,30.04,30.05,52600.0,26.6136,26.6136,26.6047,26.6136,52600.0
2007-07-16 15:20:00,30.05,30.06,30.04,30.05,61900.0,26.6136,26.6225,26.6047,26.6136,61900.0
2007-07-16 15:30:00,30.05,30.05,30.04,30.05,278700.0,26.6136,26.6136,26.6047,26.6136,278700.0
2007-07-16 15:40:00,30.04,30.09,30.02,30.08,107900.0,26.6047,26.649,26.587,26.6402,107900.0
2007-07-16 15:50:00,30.08,30.14,30.07,30.07,191100.0,26.6402,26.6933,26.6313,26.6313,191100.0
2007-07-17 09:30:00,29.94,30.12,29.93,30.04,71800.0,26.5162,26.6756,26.5073,26.6047,71800.0
2007-07-17 09:40:00,30.03,30.09,29.97,30.0,53700.0,26.5959,26.649,26.5428,26.5693,53700.0
2007-07-17 09:50:00,30.01,30.14,30.01,30.07,34800.0,26.5782,26.6933,26.5782,26.6313,34800.0
2007-07-17 10:00:00,30.07,30.09,30.02,30.07,38900.0,26.6313,26.649,26.587,26.6313,38900.0
2007-07-17 10:10:00,30.07,30.07,29.93,29.98,51300.0,26.6313,26.6313,26.5073,26.5516,51300.0
2007-07-17 10:20:00,29.98,30.03,29.93,30.03,40600.0,26.5516,26.5959,26.5073,26.5959,40600.0
2007-07-17 10:30:00,30.02,30.02,29.91,29.93,48800.0,26.587,26.587,26.4896,26.5073,48800.0
2007-07-17 10:40:00,29.93,29.95,29.88,29.89,47000.0,26.5073,26.525,26.463,26.4719,47000.0
2007-07-17 10:50:00,29.89,29.9,29.83,29.86,64000.0,26.4719,26.4808,26.4188,26.4453,64000.0
2007-07-17 11:00:00,29.86,29.87,29.8,29.85,65700.0,26.4453,26.4542,26.3922,26.4365,65700.0
2007-07-17 11:10:00,29.86,29.87,29.82,29.84,55500.0,26.4453,26.4542,26.4099,26.4276,55500.0
2007-07-17 11:20:00,29.84,29.84,29.73,29.78,121800.0,26.4276,26.4276,26.3302,26.3745,121800.0
2007-07-17 11:30:00,29.79,29.88,29.79,29.87,32300.0,26.3833,26.463,26.3833,26.4542,32300.0
2007-07-17 11:40:00,29.86,29.93,29.86,29.92,42400.0,26.4453,26.5073,26.4453,26.4985,42400.0
2007-07-17 11:50:00,29.91,29.97,29.9,29.9,62300.0,26.4896,26.5428,26.4808,26.4808,62300.0
2007-07-17 12:00:00,29.9,29.91,29.84,29.85,47400.0,26.4808,26.4896,26.4276,26.4365,47400.0
2007-07-17 12:10:00,29.85,29.86,29.77,29.77,105000.0,26.4365,26.4453,26.3656,26.3656,105000.0
2007-07-17 12:20:00,29.76,29.78,29.71,29.71,86700.0,26.3568,26.3745,26.3125,26.3125,86700.0
2007-07-17 12:30:00,29.71,29.72,29.67,29.7,85400.0,26.3125,26.3213,26.2771,26.3036,85400.0
2007-07-17 12:40:00,29.7,29.76,29.69,29.74,208400.0,26.3036,26.3568,26.2948,26.3391,208400.0
2007-07-17 12:50:00,29.75,29.78,29.74,29.78,71800.0,26.3479,26.3745,26.3391,26.3745,71800.0
2007-07-17 13:00:00,29.78,29.82,29.77,29.79,65900.0,26.3745,26.4099,26.3656,26.3833,65900.0
2007-07-17 13:10:00,29.8,29.8,29.77,29.77,58800.0,26.3922,26.3922,26.3656,26.3656,58800.0
2007-07-17 13:20:00,29.76,29.78,29.75,29.76,68200.0,26.3568,26.3745,26.3479,26.3568,68200.0
2007-07-17 13:30:00,29.76,29.79,29.75,29.79,79700.0,26.3568,26.3833,26.3479,26.3833,79700.0
2007-07-17 13:40:00,29.79,29.83,29.76,29.82,144400.0,26.3833,26.4188,26.3568,26.4099,144400.0
2007-07-17 13:50:00,29.82,29.92,29.81,29.92,144200.0,26.4099,26.4985,26.4011,26.4985,144200.0
2007-07-17 14:00:00,29.92,29.99,29.91,29.94,116000.0,26.4985,26.5605,26.4896,26.5162,116000.0
2007-07-17 14:10:00,29.93,29.95,29.9,29.92,70500.0,26.5073,26.525,26.4808,26.4985,70500.0
2007-07-17 14:20:00,29.91,29.94,29.9,29.94,42800.0,26.4896,26.5162,26.4808,26.5162,42800.0
2007-07-17 14:30:00,29.95,29.95,29.89,29.9,73500.0,26.525,26.525,26.4719,26.4808,73500.0
2007-07-17 14:40:00,29.9,29.91,29.89,29.9,52400.0,26.4808,26.4896,26.4719,26.4808,52400.0
2007-07-17 14:50:00,29.89,29.93,29.84,29.93,142200.0,26.4719,26.5073,26.4276,26.5073,142200.0
2007-07-17 15:00:00,29.92,29.95,29.91,29.94,94700.0,26.4985,26.525,26.4896,26.5162,94700.0
2007-07-17 15:10:00,29.94,29.96,29.91,29.93,195600.0,26.5162,26.5339,26.4896,26.5073,195600.0
2007-07-17 15:20:00,29.93,29.95,29.89,29.94,131400.0,26.5073,26.525,26.4719,26.5162,131400.0
2007-07-17 15:30:00,29.94,29.96,29.93,29.95,85100.0,26.5162,26.5339,26.5073,26.525,85100.0
2007-07-17 15:40:00,29.96,29.97,29.91,29.95,141400.0,26.5339,26.5428,26.4896,26.525,141400.0
2007-07-17 15:50:00,29.95,29.96,29.92,29.92,184200.0,26.525,26.5339,26.4985,26.4985,184200.0
2007-07-18 09:30:00,29.78,30.24,29.78,30.22,85400.0,26.3745,26.7819,26.3745,26.7642,85400.0
2007-07-18 09:40:00,30.22,30.22,30.0,30.01,86200.0,26.7642,26.7642,26.5693,26.5782,86200.0
2007-07-18 09:50:00,30.0,30.01,29.83,29.86,67600.0,26.5693,26.5782,26.4188,26.4453,67600.0
2007-07-18 10:00:00,29.86,29.9,29.72,29.72,64600.0,26.4453,26.4808,26.3213,26.3213,64600.0
2007-07-18 10:10:00,29.7,29.77,29.68,29.74,78900.0,26.3036,26.3656,26.2859,26.3391,78900.0
2007-07-18 10:20:00,29.74,29.92,29.73,29.9,82700.0,26.3391,26.4985,26.3302,26.4808,82700.0
2007-07-18 10:30:00,29.9,29.91,29.82,29.91,49600.0,26.4808,26.4896,26.4099,26.4896,49600.0
2007-07-18 10:40:00,29.92,29.92,29.79,29.79,95400.0,26.4985,26.4985,26.3833,26.3833,95400.0
2007-07-18 10:50:00,29.79,29.88,29.78,29.86,63600.0,26.3833,26.463,26.3745,26.4453,63600.0
2007-07-18 11:00:00,29.85,29.87,29.84,29.87,45000.0,26.4365,26.4542,26.4276,26.4542,45000.0
2007-07-18 11:10:00,29.87,29.93,29.86,29.88,51900.0,26.4542,26.5073,26.4453,26.463,51900.0
2007-07-18 11:20:00,29.89,29.89,29.75,29.76,74200.0,26.4719,26.4719,26.3479,26.3568,74200.0
2007-07-18 11:30:00,29.76,29.76,29.58,29.61,84700.0,26.3568,26.3568,26.1974,26.2239,84700.0
2007-07-18 11:40:00,29.61,29.7,29.57,29.7,62700.0,26.2239,26.3036,26.1885,26.3036,62700.0
2007-07-18 11:50:00,29.69,29.69,29.57,29.58,57800.0,26.2948,26.2948,26.1885,26.1974,57800.0
2007-07-18 12:00:00,29.59,29.59,29.51,29.57,46200.0,26.2062,26.2062,26.1354,26.1885,46200.0
2007-07-18 12:10:00,29.57,29.65,29.57,29.59,64100.0,26.1885,26.2593,26.1885,26.2062,64100.0
2007-07-18 12:20:00,29.6,29.69,29.54,29.69,81100.0,26.2151,26.2948,26.1619,26.2948,81100.0
2007-07-18 12:30:00,29.68,29.68,29.58,29.67,44300.0,26.2859,26.2859,26.1974,26.2771,44300.0
2007-07-18 12:40:00,29.68,29.73,29.66,29.72,32000.0,26.2859,26.3302,26.2682,26.3213,32000.0
2007-07-18 12:50:00,29.73,29.74,29.68,29.69,24200.0,26.3302,26.3391,26.2859,26.2948,24200.0
2007-07-18 13:00:00,29.69,29.7,29.61,29.62,25200.0,26.2948,26.3036,26.2239,26.2328,25200.0
2007-07-18 13:10:00,29.62,29.62,29.57,29.58,32000.0,26.2328,26.2328,26.1885,26.1974,32000.0
2007-07-18 13:20:00,29.58,29.67,29.58,29.64,46700.0,26.1974,26.2771,26.1974,26.2505,46700.0
2007-07-18 13:30:00,29.64,29.72,29.62,29.72,35800.0,26.2505,26.3213,26.2328,26.3213,35800.0
2007-07-18 13:40:00,29.72,29.77,29.69,29.73,43400.0,26.3213,26.3656,26.2948,26.3302,43400.0
2007-07-18 13:50:00,29.73,29.73,29.65,29.66,37500.0,26.3302,26.3302,26.2593,26.2682,37500.0
2007-07-18 14:00:00,29.66,29.74,29.65,29.72,58500.0,26.2682,26.3391,26.2593,26.3213,58500.0
2007-07-18 14:10:00,29.72,29.73,29.63,29.64,48400.0,26.3213,26.3302,26.2416,26.2505,48400.0
2007-07-18 14:20:00,29.65,29.65,29.59,29.59,45100.0,26.2593,26.2593,26.2062,26.2062,45100.0
2007-07-18 14:30:00,29.6,29.66,29.59,29.64,45700.0,26.2151,26.2682,26.2062,26.2505,45700.0
2007-07-18 14:40:00,29.64,29.64,29.56,29.58,62200.0,26.2505,26.2505,26.1796,26.1974,62200.0
2007-07-18 14:50:00,29.58,29.7,29.57,29.68,55500.0,26.1974,26.3036,26.1885,26.2859,55500.0
2007-07-18 15:00:00,29.68,29.69,29.64,29.65,31800.0,26.2859,26.2948,26.2505,26.2593,31800.0
2007-07-18 15:10:00,29.66,29.7,29.66,29.68,48800.0,26.2682,26.3036,26.2682,26.2859,48800.0
2007-07-18 15:20:00,29.68,29.71,29.64,29.71,70000.0,26.2859,26.3125,26.2505,26.3125,70000.0
2007-07-18 15:30:00,29.7,29.73,29.68,29.71,114800.0,26.3036,26.3302,26.2859,26.3125,114800.0
2007-07-18 15:40:00,29.71,29.82,29.7,29.81,123100.0,26.3125,26.4099,26.3036,26.4011,123100.0
2007-07-18 15:50:00,29.81,29.82,29.77,29.82,260800.0,26.4011,26.4099,26.3656,26.4099,260800.0
2007-07-19 09:30:00,29.96,29.98,29.78,29.9,53500.0,26.5339,26.5516,26.3745,26.4808,53500.0
2007-07-19 09:40:00,29.9,29.9,29.68,29.7,51800.0,26.4808,26.4808,26.2859,26.3036,51800.0
2007-07-19 09:50:00,29.7,29.85,29.69,29.83,57900.0,26.3036,26.4365,26.2948,26.4188,57900.0
2007-07-19 10:00:00,29.84,29.85,29.82,29.82,21000.0,26.4276,26.4365,26.4099,26.4099,21000.0
2007-07-19 10:10:00,29.82,29.82,29.71,29.71,70200.0,26.4099,26.4099,26.3125,26.3125,70200.0
2007-07-19 10:20:00,29.72,29.73,29.67,29.7,46500.0,26.3213,26.3302,26.2771,26.3036,46500.0
2007-07-19 10:30:00,29.72,29.72,29.64,29.64,47600.0,26.3213,26.3213,26.2505,26.2505,47600.0
2007-07-19 10:40:00,29.64,29.66,29.6,29.65,46300.0,26.2505,26.2682,26.2151,26.2593,46300.0
2007-07-19 10:50:00,29.65,29.67,29.59,29.64,86900.0,26.2593,26.2771,26.2062,26.2505,86900.0
2007-07-19 11:00:00,29.63,29.68,29.62,29.68,53400.0,26.2416,26.2859,26.2328,26.2859,53400.0
2007-07-19 11:10:00,29.67,29.78,29.67,29.73,51500.0,26.2771,26.3745,26.2771,26.3302,51500.0
2007-07-19 11:20:00,29.73,29.74,29.64,29.65,56400.0,26.3302,26.3391,26.2505,26.2593,56400.0
2007-07-19 11:30:00,29.65,29.69,29.65,29.67,31200.0,26.2593,26.2948,26.2593,26.2771,31200.0
2007-07-19 11:40:00,29.66,29.68,29.62,29.63,38400.0,26.2682,26.2859,26.2328,26.2416,38400.0
2007-07-19 11:50:00,29.63,29.67,29.61,29.62,43000.0,26.2416,26.2771,26.2239,26.2328,43000.0
2007-07-19 12:00:00,29.61,29.66,29.55,29.66,57800.0,26.2239,26.2682,26.1708,26.2682,57800.0
2007-07-19 12:10:00,29.67,29.67,29.6,29.61,43600.0,26.2771,26.2771,26.2151,26.2239,43600.0
2007-07-19 12:20:00,29.6,29.68,29.6,29.67,35100.0,26.2151,26.2859,26.2151,26.2771,35100.0
2007-07-19 12:30:00,29.67,29.72,29.67,29.72,24700.0,26.2771,26.3213,26.2771,26.3213,24700.0
2007-07-19 12:40:00,29.72,29.74,29.71,29.73,21400.0,26.3213,26.3391,26.3125,26.3302,21400.0
2007-07-19 12:50:00,29.73,29.8,29.73,29.79,44500.0,26.3302,26.3922,26.3302,26.3833,44500.0
2007-07-19 13:00:00,29.79,29.8,29.74,29.74,33700.0,26.3833,26.3922,26.3391,26.3391,33700.0
2007-07-19 13:10:00,29.75,29.75,29.74,29.75,14800.0,26.3479,26.3479,26.3391,26.3479,14800.0
2007-07-19 13:20:00,29.75,29.75,29.6,29.62,584800.0,26.3479,26.3479,26.2151,26.2328,584800.0
2007-07-19 13:30:00,29.63,29.67,29.62,29.65,69300.0,26.2416,26.2771,26.2328,26.2593,69300.0
2007-07-19 13:40:00,29.65,29.76,29.65,29.76,25100.0,26.2593,26.3568,26.2593,26.3568,25100.0
2007-07-19 13:50:00,29.76,29.79,29.76,29.77,34000.0,26.3568,26.3833,26.3568,26.3656,34000.0
2007-07-19 14:00:00,29.77,29.77,29.75,29.75,42600.0,26.3656,26.3656,26.3479,26.3479,42600.0
2007-07-19 14:10:00,29.75,29.75,29.69,29.7,59900.0,26.3479,26.3479,26.2948,26.3036,59900.0
2007-07-19 14:20:00,29.69,29.74,29.69,29.74,40800.0,26.2948,26.3391,26.2948,26.3391,40800.0
2007-07-19 14:30:00,29.74,29.77,29.73,29.77,35300.0,26.3391,26.3656,26.3302,26.3656,35300.0
2007-07-19 14:40:00,29.77,29.78,29.76,29.78,35900.0,26.3656,26.3745,26.3568,26.3745,35900.0
2007-07-19 14:50:00,29.78,29.8,29.77,29.79,68600.0,26.3745,26.3922,26.3656,26.3833,68600.0
2007-07-19 15:00:00,29.79,29.91,29.78,29.9,135500.0,26.3833,26.4896,26.3745,26.4808,135500.0
2007-07-19 15:10:00,29.89,29.9,29.85,29.9,113500.0,26.4719,26.4808,26.4365,26.4808,113500.0
2007-07-19 15:20:00,29.89,29.93,29.88,29.92,96800.0,26.4719,26.5073,26.463,26.4985,96800.0
2007-07-19 15:30:00,29.92,29.95,29.91,29.95,78200.0,26.4985,26.525,26.4896,26.525,78200.0
2007-07-19 15:40:00,29.96,29.96,29.86,29.87,136700.0,26.5339,26.5339,26.4453,26.4542,136700.0
2007-07-19 15:50:00,29.87,29.93,29.84,29.84,273600.0,26.4542,26.5073,26.4276,26.4276,273600.0
2007-07-20 09:30:00,30.0,30.0,29.58,29.85,833300.0,26.5693,26.5693,26.1974,26.4365,833300.0
2007-07-20 09:40:00,29.86,30.01,29.86,30.01,106800.0,26.4453,26.5782,26.4453,26.5782,106800.0
2007-07-20 09:50:00,30.02,30.09,29.98,30.02,113100.0,26.587,26.649,26.5516,26.587,113100.0
2007-07-20 10:00:00,30.02,30.11,30.0,30.1,62900.0,26.587,26.6667,26.5693,26.6579,62900.0
2007-07-20 10:10:00,30.1,30.17,30.07,30.12,79000.0,26.6579,26.7199,26.6313,26.6756,79000.0
2007-07-20 10:20:00,30.12,30.13,29.98,30.03,77400.0,26.6756,26.6845,26.5516,26.5959,77400.0
2007-07-20 10:30:00,30.03,30.04,29.92,30.0,79100.0,26.5959,26.6047,26.4985,26.5693,79100.0
2007-07-20 10:40:00,30.0,30.05,29.98,30.0,46600.0,26.5693,26.6136,26.5516,26.5693,46600.0
2007-07-20 10:50:00,30.0,30.04,29.99,30.01,21000.0,26.5693,26.6047,26.5605,26.5782,21000.0
2007-07-20 11:00:00,30.01,30.01,29.99,30.01,48500.0,26.5782,26.5782,26.5605,26.5782,48500.0
2007-07-20 11:10:00,30.0,30.01,29.99,29.99,32100.0,26.5693,26.5782,26.5605,26.5605,32100.0
2007-07-20 11:20:00,29.99,30.0,29.98,29.99,78800.0,26.5605,26.5693,26.5516,26.5605,78800.0
2007-07-20 11:30:00,29.99,30.0,29.97,29.99,62500.0,26.5605,26.5693,26.5428,26.5605,62500.0
2007-07-20 11:40:00,29.99,30.01,29.95,29.97,40900.0,26.5605,26.5782,26.525,26.5428,40900.0
2007-07-20 11:50:00,29.97,29.98,29.94,29.96,70000.0,26.5428,26.5516,26.5162,26.5339,70000.0
2007-07-20 12:00:00,29.96,29.99,29.89,29.94,62300.0,26.5339,26.5605,26.4719,26.5162,62300.0
2007-07-20 12:10:00,29.94,29.98,29.91,29.92,46400.0,26.5162,26.5516,26.4896,26.4985,46400.0
2007-07-20 12:20:00,29.93,30.0,29.93,30.0,52200.0,26.5073,26.5693,26.5073,26.5693,52200.0
2007-07-20 12:30:00,29.99,30.0,29.95,29.97,53000.0,26.5605,26.5693,26.525,26.5428,53000.0
2007-07-20 12:40:00,29.97,29.98,29.92,29.93,61200.0,26.5428,26.5516,26.4985,26.5073,61200.0
2007-07-20 12:50:00,29.93,29.94,29.84,29.85,68900.0,26.5073,26.5162,26.4276,26.4365,68900.0
2007-07-20 13:00:00,29.86,29.95,29.86,29.93,62000.0,26.4453,26.525,26.4453,26.5073,62000.0
2007-07-20 13:10:00,29.93,29.99,29.93,29.97,71200.0,26.5073,26.5605,26.5073,26.5428,71200.0
2007-07-20 13:20:00,29.97,29.97,29.88,29.88,60500.0,26.5428,26.5428,26.463,26.463,60500.0
2007-07-20 13:30:00,29.88,29.89,29.84,29.86,35500.0,26.463,26.4719,26.4276,26.4453,35500.0
2007-07-20 13:40:00,29.86,29.95,29.86,29.93,46500.0,26.4453,26.525,26.4453,26.5073,46500.0
2007-07-20 13:50:00,29.94,30.01,29.93,29.99,71700.0,26.5162,26.5782,26.5073,26.5605,71700.0
2007-07-20 14:00:00,30.0,30.13,29.99,30.07,88000.0,26.5693,26.6845,26.5605,26.6313,88000.0
2007-07-20 14:10:00,30.07,30.08,30.0,30.05,50200.0,26.6313,26.6402,26.5693,26.6136,50200.0
2007-07-20 14:20:00,30.05,30.05,30.0,30.02,101200.0,26.6136,26.6136,26.5693,26.587,101200.0
2007-07-20 14:30:00,30.02,30.02,30.0,30.02,77200.0,26.587,26.587,26.5693,26.587,77200.0
2007-07-20 14:40:00,30.02,30.05,30.01,30.05,56100.0,26.587,26.6136,26.5782,26.6136,56100.0
2007-07-20 14:50:00,30.04,30.1,30.02,30.07,125700.0,26.6047,26.6579,26.587,26.6313,125700.0
2007-07-20 15:00:00,30.07,30.17,30.07,30.1,203800.0,26.6313,26.7199,26.6313,26.6579,203800.0
2007-07-20 15:10:00,30.11,30.13,30.1,30.13,93100.0,26.6667,26.6845,26.6579,26.6845,93100.0
2007-07-20 15:20:00,30.1,30.18,30.1,30.17,279400.0,26.6579,26.7287,26.6579,26.7199,279400.0
2007-07-20 15:30:00,30.17,30.18,30.0,30.01,222500.0,26.7199,26.7287,26.5693,26.5782,222500.0
2007-07-20 15:40:00,30.02,30.02,30.0,30.0,124300.0,26.587,26.587,26.5693,26.5693,124300.0
2007-07-20 15:50:00,30.0,30.05,29.97,30.05,275900.0,26.5693,26.6136,26.5428,26.6136,275900.0
2007-07-23 09:30:00,30.09,30.25,30.03,30.21,55000.0,26.649,26.7907,26.5959,26.7553,55000.0
2007-07-23 09:40:00,30.22,30.22,30.1,30.14,56900.0,26.7642,26.7642,26.6579,26.6933,56900.0
2007-07-23 09:50:00,30.15,30.28,30.15,30.27,79400.0,26.7022,26.8173,26.7022,26.8084,79400.0
2007-07-23 10:00:00,30.27,30.39,30.26,30.27,69800.0,26.8084,26.9147,26.7996,26.8084,69800.0
2007-07-23 10:10:00,30.27,30.28,30.18,30.27,56200.0,26.8084,26.8173,26.7287,26.8084,56200.0
2007-07-23 10:20:00,30.27,30.47,30.26,30.37,82600.0,26.8084,26.9856,26.7996,26.897,82600.0
2007-07-23 10:30:00,30.36,30.45,30.36,30.4,47300.0,26.8882,26.9679,26.8882,26.9236,47300.0
2007-07-23 10:40:00,30.4,30.41,30.34,30.35,33600.0,26.9236,26.9324,26.8704,26.8793,33600.0
2007-07-23 10:50:00,30.35,30.49,30.33,30.49,67000.0,26.8793,27.0033,26.8616,27.0033,67000.0
2007-07-23 11:00:00,30.49,30.56,30.49,30.52,67000.0,27.0033,27.0653,27.0033,27.0299,67000.0
2007-07-23 11:10:00,30.52,30.52,30.5,30.5,41000.0,27.0299,27.0299,27.0121,27.0121,41000.0
2007-07-23 11:20:00,30.5,30.53,30.5,30.53,43800.0,27.0121,27.0387,27.0121,27.0387,43800.0
2007-07-23 11:30:00,30.52,30.59,30.52,30.54,69300.0,27.0299,27.0919,27.0299,27.0476,69300.0
2007-07-23 11:40:00,30.53,30.54,30.52,30.53,27800.0,27.0387,27.0476,27.0299,27.0387,27800.0
2007-07-23 11:50:00,30.52,30.54,30.52,30.53,48500.0,27.0299,27.0476,27.0299,27.0387,48500.0
2007-07-23 12:00:00,30.53,30.54,30.52,30.54,37500.0,27.0387,27.0476,27.0299,27.0476,37500.0
2007-07-23 12:10:00,30.53,30.59,30.52,30.55,43400.0,27.0387,27.0919,27.0299,27.0564,43400.0
2007-07-23 12:20:00,30.54,30.54,30.43,30.45,51100.0,27.0476,27.0476,26.9501,26.9679,51100.0
2007-07-23 12:30:00,30.45,30.45,30.39,30.4,27900.0,26.9679,26.9679,26.9147,26.9236,27900.0
2007-07-23 12:40:00,30.4,30.5,30.4,30.5,50900.0,26.9236,27.0121,26.9236,27.0121,50900.0
2007-07-23 12:50:00,30.51,30.53,30.46,30.46,39000.0,27.021,27.0387,26.9767,26.9767,39000.0
2007-07-23 13:00:00,30.47,30.5,30.44,30.45,27400.0,26.9856,27.0121,26.959,26.9679,27400.0
2007-07-23 13:10:00,30.44,30.44,30.4,30.4,32100.0,26.959,26.959,26.9236,26.9236,32100.0
2007-07-23 13:20:00,30.4,30.41,30.34,30.35,31500.0,26.9236,26.9324,26.8704,26.8793,31500.0
2007-07-23 13:30:00,30.35,30.41,30.33,30.41,29000.0,26.8793,26.9324,26.8616,26.9324,29000.0
2007-07-23 13:40:00,30.41,30.42,30.37,30.37,29800.0,26.9324,26.9413,26.897,26.897,29800.0
2007-07-23 13:50:00,30.37,30.37,30.29,30.31,55800.0,26.897,26.897,26.8262,26.8439,55800.0
2007-07-23 14:00:00,30.31,30.33,30.26,30.27,51600.0,26.8439,26.8616,26.7996,26.8084,51600.0
2007-07-23 14:10:00,30.27,30.28,30.21,30.25,47200.0,26.8084,26.8173,26.7553,26.7907,47200.0
2007-07-23 14:20:00,30.26,30.29,30.22,30.24,65300.0,26.7996,26.8262,26.7642,26.7819,65300.0
2007-07-23 14:30:00,30.26,30.36,30.26,30.35,40800.0,26.7996,26.8882,26.7996,26.8793,40800.0
2007-07-23 14:40:00,30.35,30.39,30.34,30.39,42800.0,26.8793,26.9147,26.8704,26.9147,42800.0
2007-07-23 14:50:00,30.4,30.4,30.34,30.34,60700.0,26.9236,26.9236,26.8704,26.8704,60700.0
2007-07-23 15:00:00,30.34,30.35,30.32,30.34,35600.0,26.8704,26.8793,26.8527,26.8704,35600.0
2007-07-23 15:10:00,30.34,30.38,30.34,30.37,62900.0,26.8704,26.9059,26.8704,26.897,62900.0
2007-07-23 15:20:00,30.37,30.39,30.35,30.38,45800.0,26.897,26.9147,26.8793,26.9059,45800.0
2007-07-23 15:30:00,30.38,30.39,30.26,30.26,83100.0,26.9059,26.9147,26.7996,26.7996,83100.0
2007-07-23 15:40:00,30.27,30.29,30.26,30.26,114500.0,26.8084,26.8262,26.7996,26.7996,114500.0
2007-07-23 15:50:00,30.26,30.29,30.25,30.26,129100.0,26.7996,26.8262,26.7907,26.7996,129100.0
2007-07-24 09:30:00,30.15,30.85,30.12,30.76,147200.0,26.7022,27.3221,26.6756,27.2424,147200.0
2007-07-24 09:40:00,30.75,30.77,30.52,30.56,133500.0,27.2336,27.2513,27.0299,27.0653,133500.0
2007-07-24 09:50:00,30.55,30.66,30.5,30.56,77900.0,27.0564,27.1538,27.0121,27.0653,77900.0
2007-07-24 10:00:00,30.55,30.57,30.5,30.54,160000.0,27.0564,27.0741,27.0121,27.0476,160000.0
2007-07-24 10:10:00,30.54,30.66,30.51,30.6,87200.0,27.0476,27.1538,27.021,27.1007,87200.0
2007-07-24 10:20:00,30.65,30.67,30.6,30.62,44800.0,27.145,27.1627,27.1007,27.1184,44800.0
2007-07-24 10:30:00,30.61,30.67,30.6,30.67,47200.0,27.1096,27.1627,27.1007,27.1627,47200.0
2007-07-24 10:40:00,30.66,30.66,30.59,30.65,77000.0,27.1538,27.1538,27.0919,27.145,77000.0
2007-07-24 10:50:00,30.66,30.7,30.61,30.69,107600.0,27.1538,27.1893,27.1096,27.1804,107600.0
2007-07-24 11:00:00,30.69,30.7,30.56,30.61,40600.0,27.1804,27.1893,27.0653,27.1096,40600.0
2007-07-24 11:10:00,30.61,30.66,30.6,30.65,39500.0,27.1096,27.1538,27.1007,27.145,39500.0
2007-07-24 11:20:00,30.65,30.65,30.6,30.61,65900.0,27.145,27.145,27.1007,27.1096,65900.0
2007-07-24 11:30:00,30.6,30.67,30.58,30.64,30900.0,27.1007,27.1627,27.083,27.1361,30900.0
2007-07-24 11:40:00,30.64,30.65,30.61,30.65,38400.0,27.1361,27.145,27.1096,27.145,38400.0
2007-07-24 11:50:00,30.65,30.68,30.64,30.66,42500.0,27.145,27.1716,27.1361,27.1538,42500.0
2007-07-24 12:00:00,30.66,30.67,30.65,30.65,64300.0,27.1538,27.1627,27.145,27.145,64300.0
2007-07-24 12:10:00,30.66,30.69,30.61,30.69,52800.0,27.1538,27.1804,27.1096,27.1804,52800.0
2007-07-24 12:20:00,30.68,30.71,30.66,30.7,71000.0,27.1716,27.1981,27.1538,27.1893,71000.0
2007-07-24 12:30:00,30.71,30.84,30.71,30.81,90800.0,27.1981,27.3133,27.1981,27.2867,90800.0
2007-07-24 12:40:00,30.82,30.82,30.79,30.8,50500.0,27.2956,27.2956,27.269,27.2778,50500.0
2007-07-24 12:50:00,30.8,30.82,30.77,30.78,41400.0,27.2778,27.2956,27.2513,27.2601,41400.0
2007-07-24 13:00:00,30.79,30.81,30.77,30.78,53600.0,27.269,27.2867,27.2513,27.2601,53600.0
2007-07-24 13:10:00,30.78,30.83,30.77,30.8,83300.0,27.2601,27.3044,27.2513,27.2778,83300.0
2007-07-24 13:20:00,30.79,30.82,30.75,30.75,33400.0,27.269,27.2956,27.2336,27.2336,33400.0
2007-07-24 13:30:00,30.74,30.78,30.71,30.75,32500.0,27.2247,27.2601,27.1981,27.2336,32500.0
2007-07-24 13:40:00,30.75,30.75,30.66,30.68,30700.0,27.2336,27.2336,27.1538,27.1716,30700.0
2007-07-24 13:50:00,30.68,30.68,30.58,30.64,55600.0,27.1716,27.1716,27.083,27.1361,55600.0
2007-07-24 14:00:00,30.64,30.64,30.53,30.56,57900.0,27.1361,27.1361,27.0387,27.0653,57900.0
2007-07-24 14:10:00,30.56,30.58,30.48,30.5,172700.0,27.0653,27.083,26.9944,27.0121,172700.0
2007-07-24 14:20:00,30.5,30.52,30.47,30.5,57700.0,27.0121,27.0299,26.9856,27.0121,57700.0
2007-07-24 14:30:00,30.49,30.5,30.45,30.47,82700.0,27.0033,27.0121,26.9679,26.9856,82700.0
2007-07-24 14:40:00,30.46,30.46,30.32,30.35,158900.0,26.9767,26.9767,26.8527,26.8793,158900.0
2007-07-24 14:50:00,30.34,30.35,30.24,30.24,102800.0,26.8704,26.8793,26.7819,26.7819,102800.0
2007-07-24 15:00:00,30.24,30.24,30.01,30.03,189300.0,26.7819,26.7819,26.5782,26.5959,189300.0
2007-07-24 15:10:00,30.02,30.06,29.96,30.01,192200.0,26.587,26.6225,26.5339,26.5782,192200.0
2007-07-24 15:20:00,30.01,30.06,29.86,29.86,228900.0,26.5782,26.6225,26.4453,26.4453,228900.0
2007-07-24 15:30:00,29.86,29.91,29.86,29.86,179300.0,26.4453,26.4896,26.4453,26.4453,179300.0
2007-07-24 15:40:00,29.86,29.92,29.84,29.91,133400.0,26.4453,26.4985,26.4276,26.4896,133400.0
2007-07-24 15:50:00,29.91,30.65,29.84,29.98,276000.0,26.4896,27.145,26.4276,26.5516,276000.0
2007-07-25 09:30:00,30.02,30.21,30.02,30.2,58500.0,26.587,26.7553,26.587,26.7465,58500.0
2007-07-25 09:40:00,30.2,30.35,30.18,30.34,214100.0,26.7465,26.8793,26.7287,26.8704,214100.0
2007-07-25 09:50:00,30.34,30.37,30.34,30.35,52300.0,26.8704,26.897,26.8704,26.8793,52300.0
2007-07-25 10:00:00,30.34,30.34,30.18,30.2,67800.0,26.8704,26.8704,26.7287,26.7465,67800.0
2007-07-25 10:10:00,30.19,30.21,30.09,30.09,52600.0,26.7376,26.7553,26.649,26.649,52600.0
2007-07-25 10:20:00,30.09,30.1,29.98,30.05,61600.0,26.649,26.6579,26.5516,26.6136,61600.0
2007-07-25 10:30:00,30.05,30.11,29.98,30.02,48800.0,26.6136,26.6667,26.5516,26.587,48800.0
2007-07-25 10:40:00,30.01,30.1,29.9,29.94,220300.0,26.5782,26.6579,26.4808,26.5162,220300.0
2007-07-25 10:50:00,29.93,30.15,29.92,30.15,94100.0,26.5073,26.7022,26.4985,26.7022,94100.0
2007-07-25 11:00:00,30.14,30.28,30.09,30.25,97900.0,26.6933,26.8173,26.649,26.7907,97900.0
2007-07-25 11:10:00,30.24,30.35,30.24,30.28,97500.0,26.7819,26.8793,26.7819,26.8173,97500.0
2007-07-25 11:20:00,30.28,30.35,30.28,30.31,95100.0,26.8173,26.8793,26.8173,26.8439,95100.0
2007-07-25 11:30:00,30.3,30.32,30.23,30.29,69700.0,26.835,26.8527,26.773,26.8262,69700.0
2007-07-25 11:40:00,30.28,30.31,30.27,30.3,54900.0,26.8173,26.8439,26.8084,26.835,54900.0
2007-07-25 11:50:00,30.3,30.31,30.24,30.25,60600.0,26.835,26.8439,26.7819,26.7907,60600.0
2007-07-25 12:00:00,30.26,30.26,30.12,30.14,76100.0,26.7996,26.7996,26.6756,26.6933,76100.0
2007-07-25 12:10:00,30.14,30.23,30.07,30.19,104600.0,26.6933,26.773,26.6313,26.7376,104600.0
2007-07-25 12:20:00,30.19,30.2,30.14,30.19,34700.0,26.7376,26.7465,26.6933,26.7376,34700.0
2007-07-25 12:30:00,30.19,30.2,30.15,30.15,28600.0,26.7376,26.7465,26.7022,26.7022,28600.0
2007-07-25 12:40:00,30.15,30.15,30.11,30.14,31100.0,26.7022,26.7022,26.6667,26.6933,31100.0
2007-07-25 12:50:00,30.14,30.14,30.01,30.1,63400.0,26.6933,26.6933,26.5782,26.6579,63400.0
2007-07-25 13:00:00,30.09,30.15,30.07,30.1,32900.0,26.649,26.7022,26.6313,26.6579,32900.0
2007-07-25 13:10:00,30.09,30.12,30.01,30.05,61500.0,26.649,26.6756,26.5782,26.6136,61500.0
2007-07-25 13:20:00,30.06,30.07,29.98,30.03,46900.0,26.6225,26.6313,26.5516,26.5959,46900.0
2007-07-25 13:30:00,30.01,30.02,29.93,30.0,49100.0,26.5782,26.587,26.5073,26.5693,49100.0
2007-07-25 13:40:00,30.0,30.12,30.0,30.12,34100.0,26.5693,26.6756,26.5693,26.6756,34100.0
2007-07-25 13:50:00,30.11,30.11,29.97,29.98,56000.0,26.6667,26.6667,26.5428,26.5516,56000.0
2007-07-25 14:00:00,29.98,30.01,29.91,30.0,64100.0,26.5516,26.5782,26.4896,26.5693,64100.0
2007-07-25 14:10:00,29.99,30.1,29.98,30.04,52600.0,26.5605,26.6579,26.5516,26.6047,52600.0
2007-07-25 14:20:00,30.04,30.11,30.0,30.06,48300.0,26.6047,26.6667,26.5693,26.6225,48300.0
2007-07-25 14:30:00,30.06,30.07,29.99,30.0,31700.0,26.6225,26.6313,26.5605,26.5693,31700.0
2007-07-25 14:40:00,30.0,30.07,29.96,30.05,44200.0,26.5693,26.6313,26.5339,26.6136,44200.0
2007-07-25 14:50:00,30.05,30.07,30.01,30.06,25000.0,26.6136,26.6313,26.5782,26.6225,25000.0
2007-07-25 15:00:00,30.06,30.22,30.05,30.22,176700.0,26.6225,26.7642,26.6136,26.7642,176700.0
2007-07-25 15:10:00,30.22,30.3,30.2,30.23,49000.0,26.7642,26.835,26.7465,26.773,49000.0
2007-07-25 15:20:00,30.23,30.23,30.17,30.17,39700.0,26.773,26.773,26.7199,26.7199,39700.0
2007-07-25 15:30:00,30.17,30.18,30.04,30.06,103400.0,26.7199,26.7287,26.6047,26.6225,103400.0
2007-07-25 15:40:00,30.06,30.09,30.05,30.05,125800.0,26.6225,26.649,26.6136,26.6136,125800.0
2007-07-25 15:50:00,30.05,30.09,30.01,30.05,235400.0,26.6136,26.649,26.5782,26.6136,235400.0
2007-07-26 09:30:00,29.65,30.19,29.6,30.05,117500.0,26.2593,26.7376,26.2151,26.6136,117500.0
2007-07-26 09:40:00,30.05,30.19,29.98,30.13,98000.0,26.6136,26.7376,26.5516,26.6845,98000.0
2007-07-26 09:50:00,30.1,30.19,30.05,30.16,66500.0,26.6579,26.7376,26.6136,26.711,66500.0
2007-07-26 10:00:00,30.15,30.33,30.07,30.33,100700.0,26.7022,26.8616,26.6313,26.8616,100700.0
2007-07-26 10:10:00,30.34,30.49,30.15,30.17,143600.0,26.8704,27.0033,26.7022,26.7199,143600.0
2007-07-26 10:20:00,30.19,30.24,30.07,30.17,68000.0,26.7376,26.7819,26.6313,26.7199,68000.0
2007-07-26 10:30:00,30.21,30.32,30.09,30.1,49900.0,26.7553,26.8527,26.649,26.6579,49900.0
2007-07-26 10:40:00,30.12,30.17,30.07,30.11,37500.0,26.6756,26.7199,26.6313,26.6667,37500.0
2007-07-26 10:50:00,30.11,30.14,30.04,30.04,29300.0,26.6667,26.6933,26.6047,26.6047,29300.0
2007-07-26 11:00:00,30.04,30.04,29.73,29.85,97900.0,26.6047,26.6047,26.3302,26.4365,97900.0
2007-07-26 11:10:00,29.86,29.94,29.69,29.76,111400.0,26.4453,26.5162,26.2948,26.3568,111400.0
2007-07-26 11:20:00,29.77,29.82,29.72,29.77,64800.0,26.3656,26.4099,26.3213,26.3656,64800.0
2007-07-26 11:30:00,29.77,29.87,29.64,29.86,57900.0,26.3656,26.4542,26.2505,26.4453,57900.0
2007-07-26 11:40:00,29.85,29.92,29.81,29.82,49300.0,26.4365,26.4985,26.4011,26.4099,49300.0
2007-07-26 11:50:00,29.83,29.96,29.77,29.96,38900.0,26.4188,26.5339,26.3656,26.5339,38900.0
2007-07-26 12:00:00,29.97,29.98,29.82,29.84,53900.0,26.5428,26.5516,26.4099,26.4276,53900.0
2007-07-26 12:10:00,29.83,29.89,29.76,29.89,56200.0,26.4188,26.4719,26.3568,26.4719,56200.0
2007-07-26 12:20:00,29.89,29.91,29.78,29.79,84800.0,26.4719,26.4896,26.3745,26.3833,84800.0
2007-07-26 12:30:00,29.79,29.8,29.55,29.62,139100.0,26.3833,26.3922,26.1708,26.2328,139100.0
2007-07-26 12:40:00,29.62,29.7,29.53,29.7,68500.0,26.2328,26.3036,26.1531,26.3036,68500.0
2007-07-26 12:50:00,29.71,29.81,29.71,29.77,47000.0,26.3125,26.4011,26.3125,26.3656,47000.0
2007-07-26 13:00:00,29.76,29.77,29.65,29.66,53200.0,26.3568,26.3656,26.2593,26.2682,53200.0
2007-07-26 13:10:00,29.65,29.79,29.65,29.7,34600.0,26.2593,26.3833,26.2593,26.3036,34600.0
2007-07-26 13:20:00,29.7,29.73,29.55,29.64,58700.0,26.3036,26.3302,26.1708,26.2505,58700.0
2007-07-26 13:30:00,29.65,29.66,29.53,29.56,74800.0,26.2593,26.2682,26.1531,26.1796,74800.0
2007-07-26 13:40:00,29.56,29.7,29.53,29.6,54500.0,26.1796,26.3036,26.1531,26.2151,54500.0
2007-07-26 13:50:00,29.59,29.59,29.45,29.51,96700.0,26.2062,26.2062,26.0822,26.1354,96700.0
2007-07-26 14:00:00,29.51,29.58,29.44,29.49,110700.0,26.1354,26.1974,26.0734,26.1176,110700.0
2007-07-26 14:10:00,29.49,29.5,29.35,29.4,66200.0,26.1176,26.1265,25.9937,26.0379,66200.0
2007-07-26 14:20:00,29.41,29.42,29.24,29.37,101300.0,26.0468,26.0556,25.8962,26.0114,101300.0
2007-07-26 14:30:00,29.38,29.48,29.31,29.39,69700.0,26.0202,26.1088,25.9582,26.0291,69700.0
2007-07-26 14:40:00,29.4,29.4,29.18,29.19,78000.0,26.0379,26.0379,25.8431,25.852,78000.0
2007-07-26 14:50:00,29.19,29.6,29.17,29.41,181400.0,25.852,26.2151,25.8342,26.0468,181400.0
2007-07-26 15:00:00,29.42,29.52,29.3,29.4,172500.0,26.0556,26.1442,25.9494,26.0379,172500.0
2007-07-26 15:10:00,29.42,29.5,29.36,29.5,74300.0,26.0556,26.1265,26.0025,26.1265,74300.0
2007-07-26 15:20:00,29.5,29.59,29.34,29.34,133200.0,26.1265,26.2062,25.9848,25.9848,133200.0
2007-07-26 15:30:00,29.34,29.5,29.28,29.49,126400.0,25.9848,26.1265,25.9317,26.1176,126400.0
2007-07-26 15:40:00,29.49,29.57,29.42,29.49,233400.0,26.1176,26.1885,26.0556,26.1176,233400.0
2007-07-26 15:50:00,29.49,29.5,29.41,29.5,508700.0,26.1176,26.1265,26.0468,26.1265,508700.0
2007-07-27 09:30:00,29.52,29.57,29.23,29.25,70800.0,26.1442,26.1885,25.8874,25.9051,70800.0
2007-07-27 09:40:00,29.25,29.47,29.03,29.4,119000.0,25.9051,26.0999,25.7102,26.0379,119000.0
2007-07-27 09:50:00,29.4,29.75,29.36,29.67,121700.0,26.0379,26.3479,26.0025,26.2771,121700.0
2007-07-27 10:00:00,29.67,29.8,29.51,29.74,124300.0,26.2771,26.3922,26.1354,26.3391,124300.0
2007-07-27 10:10:00,29.76,29.8,29.67,29.7,102000.0,26.3568,26.3922,26.2771,26.3036,102000.0
2007-07-27 10:20:00,29.7,29.8,29.66,29.8,80800.0,26.3036,26.3922,26.2682,26.3922,80800.0
2007-07-27 10:30:00,29.8,29.88,29.58,29.6,87200.0,26.3922,26.463,26.1974,26.2151,87200.0
2007-07-27 10:40:00,29.6,29.63,29.42,29.42,47300.0,26.2151,26.2416,26.0556,26.0556,47300.0
2007-07-27 10:50:00,29.43,29.55,29.36,29.55,58300.0,26.0645,26.1708,26.0025,26.1708,58300.0
2007-07-27 11:00:00,29.55,29.58,29.4,29.52,73200.0,26.1708,26.1974,26.0379,26.1442,73200.0
2007-07-27 11:10:00,29.51,29.55,29.42,29.43,20400.0,26.1354,26.1708,26.0556,26.0645,20400.0
2007-07-27 11:20:00,29.47,29.48,29.32,29.37,75600.0,26.0999,26.1088,25.9671,26.0114,75600.0
2007-07-27 11:30:00,29.37,29.41,29.32,29.37,50000.0,26.0114,26.0468,25.9671,26.0114,50000.0
2007-07-27 11:40:00,29.37,29.46,29.34,29.38,77400.0,26.0114,26.0911,25.9848,26.0202,77400.0
2007-07-27 11:50:00,29.36,29.39,29.26,29.32,71600.0,26.0025,26.0291,25.9139,25.9671,71600.0
2007-07-27 12:00:00,29.32,29.34,29.24,29.27,68200.0,25.9671,25.9848,25.8962,25.9228,68200.0
2007-07-27 12:10:00,29.27,29.39,29.23,29.37,66300.0,25.9228,26.0291,25.8874,26.0114,66300.0
2007-07-27 12:20:00,29.37,29.38,29.27,29.32,37800.0,26.0114,26.0202,25.9228,25.9671,37800.0
2007-07-27 12:30:00,29.34,29.35,29.09,29.19,70600.0,25.9848,25.9937,25.7634,25.852,70600.0
2007-07-27 12:40:00,29.19,29.42,29.19,29.27,61400.0,25.852,26.0556,25.852,25.9228,61400.0
2007-07-27 12:50:00,29.27,29.3,29.14,29.18,28400.0,25.9228,25.9494,25.8077,25.8431,28400.0
2007-07-27 13:00:00,29.18,29.28,29.16,29.27,29600.0,25.8431,25.9317,25.8254,25.9228,29600.0
2007-07-27 13:10:00,29.25,29.35,29.18,29.35,53100.0,25.9051,25.9937,25.8431,25.9937,53100.0
2007-07-27 13:20:00,29.35,29.35,29.16,29.17,40100.0,25.9937,25.9937,25.8254,25.8342,40100.0
2007-07-27 13:30:00,29.17,29.25,29.13,29.25,52900.0,25.8342,25.9051,25.7988,25.9051,52900.0
2007-07-27 13:40:00,29.25,29.33,29.25,29.32,26800.0,25.9051,25.9759,25.9051,25.9671,26800.0
2007-07-27 13:50:00,29.31,29.36,29.29,29.33,37300.0,25.9582,26.0025,25.9405,25.9759,37300.0
2007-07-27 14:00:00,29.33,29.34,29.27,29.31,46100.0,25.9759,25.9848,25.9228,25.9582,46100.0
2007-07-27 14:10:00,29.3,29.31,29.21,29.31,82700.0,25.9494,25.9582,25.8697,25.9582,82700.0
2007-07-27 14:20:00,29.3,29.3,29.16,29.19,43300.0,25.9494,25.9494,25.8254,25.852,43300.0
2007-07-27 14:30:00,29.19,29.31,29.17,29.3,57600.0,25.852,25.9582,25.8342,25.9494,57600.0
2007-07-27 14:40:00,29.3,29.38,29.29,29.32,78500.0,25.9494,26.0202,25.9405,25.9671,78500.0
2007-07-27 14:50:00,29.32,29.43,29.29,29.35,89000.0,25.9671,26.0645,25.9405,25.9937,89000.0
2007-07-27 15:00:00,29.34,29.34,29.25,29.28,70700.0,25.9848,25.9848,25.9051,25.9317,70700.0
2007-07-27 15:10:00,29.29,29.35,29.22,29.27,96600.0,25.9405,25.9937,25.8785,25.9228,96600.0
2007-07-27 15:20:00,29.27,29.32,29.24,29.29,82700.0,25.9228,25.9671,25.8962,25.9405,82700.0
2007-07-27 15:30:00,29.28,29.33,29.21,29.25,84200.0,25.9317,25.9759,25.8697,25.9051,84200.0
2007-07-27 15:40:00,29.25,29.26,29.1,29.1,126900.0,25.9051,25.9139,25.7722,25.7722,126900.0
2007-07-27 15:50:00,29.09,29.12,28.99,28.99,232900.0,25.7634,25.79,25.6748,25.6748,232900.0
2007-07-30 09:30:00,28.96,29.11,28.81,28.83,89000.0,25.6483,25.7811,25.5154,25.5331,89000.0
2007-07-30 09:40:00,28.82,29.01,28.76,28.96,100000.0,25.5243,25.6925,25.4711,25.6483,100000.0
2007-07-30 09:50:00,28.98,29.12,28.91,29.1,101600.0,25.666,25.79,25.604,25.7722,101600.0
2007-07-30 10:00:00,29.09,29.19,28.94,28.99,60700.0,25.7634,25.852,25.6305,25.6748,60700.0
2007-07-30 10:10:00,28.99,29.09,28.95,29.09,82400.0,25.6748,25.7634,25.6394,25.7634,82400.0
2007-07-30 10:20:00,29.08,29.2,29.04,29.06,81000.0,25.7545,25.8608,25.7191,25.7368,81000.0
2007-07-30 10:30:00,29.05,29.07,28.96,29.04,55300.0,25.728,25.7457,25.6483,25.7191,55300.0
2007-07-30 10:40:00,29.04,29.08,28.96,29.01,57000.0,25.7191,25.7545,25.6483,25.6925,57000.0
2007-07-30 10:50:00,29.01,29.02,28.89,28.9,39100.0,25.6925,25.7014,25.5863,25.5951,39100.0
2007-07-30 11:00:00,28.9,28.99,28.82,28.87,62000.0,25.5951,25.6748,25.5243,25.5685,62000.0
2007-07-30 11:10:00,28.87,28.87,28.78,28.83,43100.0,25.5685,25.5685,25.4888,25.5331,43100.0
2007-07-30 11:20:00,28.83,28.88,28.76,28.84,69100.0,25.5331,25.5774,25.4711,25.542,69100.0
2007-07-30 11:30:00,28.85,28.85,28.75,28.82,48900.0,25.5508,25.5508,25.4623,25.5243,48900.0
2007-07-30 11:40:00,28.83,28.93,28.77,28.87,54600.0,25.5331,25.6217,25.48,25.5685,54600.0
2007-07-30 11:50:00,28.88,28.93,28.87,28.9,23300.0,25.5774,25.6217,25.5685,25.5951,23300.0
2007-07-30 12:00:00,28.9,28.96,28.88,28.93,76800.0,25.5951,25.6483,25.5774,25.6217,76800.0
2007-07-30 12:10:00,28.93,28.93,28.83,28.88,40200.0,25.6217,25.6217,25.5331,25.5774,40200.0
2007-07-30 12:20:00,28.87,28.93,28.85,28.92,27600.0,25.5685,25.6217,25.5508,25.6128,27600.0
2007-07-30 12:30:00,28.92,28.96,28.9,28.95,26300.0,25.6128,25.6483,25.5951,25.6394,26300.0
2007-07-30 12:40:00,28.95,28.96,28.9,28.94,32100.0,25.6394,25.6483,25.5951,25.6305,32100.0
2007-07-30 12:50:00,28.94,29.05,28.91,28.93,65700.0,25.6305,25.728,25.604,25.6217,65700.0
2007-07-30 13:00:00,28.93,29.05,28.92,29.02,66000.0,25.6217,25.728,25.6128,25.7014,66000.0
2007-07-30 13:10:00,29.02,29.02,28.92,28.93,55400.0,25.7014,25.7014,25.6128,25.6217,55400.0
2007-07-30 13:20:00,28.93,28.94,28.89,28.9,85300.0,25.6217,25.6305,25.5863,25.5951,85300.0
2007-07-30 13:30:00,28.9,28.9,28.82,28.88,39800.0,25.5951,25.5951,25.5243,25.5774,39800.0
2007-07-30 13:40:00,28.88,29.07,28.88,29.06,64900.0,25.5774,25.7457,25.5774,25.7368,64900.0
2007-07-30 13:50:00,29.06,29.06,28.96,29.0,41700.0,25.7368,25.7368,25.6483,25.6837,41700.0
2007-07-30 14:00:00,29.0,29.03,28.97,29.0,59300.0,25.6837,25.7102,25.6571,25.6837,59300.0
2007-07-30 14:10:00,29.0,29.06,28.97,29.04,58700.0,25.6837,25.7368,25.6571,25.7191,58700.0
2007-07-30 14:20:00,29.04,29.06,29.0,29.02,42700.0,25.7191,25.7368,25.6837,25.7014,42700.0
2007-07-30 14:30:00,29.03,29.03,28.99,29.0,90300.0,25.7102,25.7102,25.6748,25.6837,90300.0
2007-07-30 14:40:00,29.0,29.01,28.94,28.96,154200.0,25.6837,25.6925,25.6305,25.6483,154200.0
2007-07-30 14:50:00,28.95,29.01,28.95,28.98,76500.0,25.6394,25.6925,25.6394,25.666,76500.0
2007-07-30 15:00:00,28.98,29.04,28.96,29.04,138200.0,25.666,25.7191,25.6483,25.7191,138200.0
2007-07-30 15:10:00,29.03,29.06,29.01,29.04,91700.0,25.7102,25.7368,25.6925,25.7191,91700.0
2007-07-30 15:20:00,29.05,29.09,29.05,29.06,79800.0,25.728,25.7634,25.728,25.7368,79800.0
2007-07-30 15:30:00,29.05,29.08,29.03,29.06,78600.0,25.728,25.7545,25.7102,25.7368,78600.0
2007-07-30 15:40:00,29.06,29.13,29.0,29.0,226700.0,25.7368,25.7988,25.6837,25.6837,226700.0
2007-07-30 15:50:00,29.0,29.04,28.94,29.04,180300.0,25.6837,25.7191,25.6305,25.7191,180300.0
2007-07-31 09:30:00,28.99,29.25,28.97,29.0,69800.0,25.6748,25.9051,25.6571,25.6837,69800.0
2007-07-31 09:40:00,29.01,29.16,29.01,29.13,86700.0,25.6925,25.8254,25.6925,25.7988,86700.0
2007-07-31 09:50:00,29.12,29.31,29.1,29.24,106300.0,25.79,25.9582,25.7722,25.8962,106300.0
2007-07-31 10:00:00,29.25,29.34,29.25,29.3,80600.0,25.9051,25.9848,25.9051,25.9494,80600.0
2007-07-31 10:10:00,29.32,29.34,29.19,29.27,63200.0,25.9671,25.9848,25.852,25.9228,63200.0
2007-07-31 10:20:00,29.27,29.36,29.27,29.3,75500.0,25.9228,26.0025,25.9228,25.9494,75500.0
2007-07-31 10:30:00,29.3,29.42,29.29,29.38,141900.0,25.9494,26.0556,25.9405,26.0202,141900.0
2007-07-31 10:40:00,29.38,29.4,29.33,29.37,78100.0,26.0202,26.0379,25.9759,26.0114,78100.0
2007-07-31 10:50:00,29.36,29.36,29.2,29.25,86700.0,26.0025,26.0025,25.8608,25.9051,86700.0
2007-07-31 11:00:00,29.24,29.33,29.21,29.25,146500.0,25.8962,25.9759,25.8697,25.9051,146500.0
2007-07-31 11:10:00,29.25,29.33,29.25,29.26,63600.0,25.9051,25.9759,25.9051,25.9139,63600.0
2007-07-31 11:20:00,29.26,29.26,29.16,29.21,31700.0,25.9139,25.9139,25.8254,25.8697,31700.0
2007-07-31 11:30:00,29.22,29.24,29.18,29.19,28500.0,25.8785,25.8962,25.8431,25.852,28500.0
2007-07-31 11:40:00,29.19,29.19,29.12,29.15,44200.0,25.852,25.852,25.79,25.8165,44200.0
2007-07-31 11:50:00,29.16,29.29,29.16,29.26,67800.0,25.8254,25.9405,25.8254,25.9139,67800.0
2007-07-31 12:00:00,29.26,29.26,29.12,29.22,62700.0,25.9139,25.9139,25.79,25.8785,62700.0
2007-07-31 12:10:00,29.23,29.28,29.21,29.21,36900.0,25.8874,25.9317,25.8697,25.8697,36900.0
2007-07-31 12:20:00,29.21,29.3,29.18,29.22,43400.0,25.8697,25.9494,25.8431,25.8785,43400.0
2007-07-31 12:30:00,29.23,29.26,29.12,29.17,47400.0,25.8874,25.9139,25.79,25.8342,47400.0
2007-07-31 12:40:00,29.16,29.2,29.14,29.18,26400.0,25.8254,25.8608,25.8077,25.8431,26400.0
2007-07-31 12:50:00,29.18,29.18,29.13,29.13,15700.0,25.8431,25.8431,25.7988,25.7988,15700.0
2007-07-31 13:00:00,29.14,29.19,29.1,29.12,44800.0,25.8077,25.852,25.7722,25.79,44800.0
2007-07-31 13:10:00,29.13,29.22,29.12,29.16,30100.0,25.7988,25.8785,25.79,25.8254,30100.0
2007-07-31 13:20:00,29.16,29.17,29.07,29.08,27100.0,25.8254,25.8342,25.7457,25.7545,27100.0
2007-07-31 13:30:00,29.08,29.14,29.08,29.14,54800.0,25.7545,25.8077,25.7545,25.8077,54800.0
2007-07-31 13:40:00,29.13,29.15,29.02,29.11,59700.0,25.7988,25.8165,25.7014,25.7811,59700.0
2007-07-31 13:50:00,29.11,29.18,29.0,29.18,83300.0,25.7811,25.8431,25.6837,25.8431,83300.0
2007-07-31 14:00:00,29.18,29.23,29.17,29.19,63300.0,25.8431,25.8874,25.8342,25.852,63300.0
2007-07-31 14:10:00,29.19,29.25,29.17,29.19,59800.0,25.852,25.9051,25.8342,25.852,59800.0
2007-07-31 14:20:00,29.2,29.21,29.01,29.04,82800.0,25.8608,25.8697,25.6925,25.7191,82800.0
2007-07-31 14:30:00,29.04,29.04,28.87,28.92,131200.0,25.7191,25.7191,25.5685,25.6128,131200.0
2007-07-31 14:40:00,28.92,28.98,28.8,28.91,161400.0,25.6128,25.666,25.5065,25.604,161400.0
2007-07-31 14:50:00,28.93,28.93,28.8,28.86,166000.0,25.6217,25.6217,25.5065,25.5597,166000.0
2007-07-31 15:00:00,28.86,28.96,28.86,28.94,70500.0,25.5597,25.6483,25.5597,25.6305,70500.0
2007-07-31 15:10:00,28.94,28.94,28.87,28.94,55700.0,25.6305,25.6305,25.5685,25.6305,55700.0
2007-07-31 15:20:00,28.93,29.01,28.91,28.92,83200.0,25.6217,25.6925,25.604,25.6128,83200.0
2007-07-31 15:30:00,28.92,28.93,28.77,28.86,132900.0,25.6128,25.6217,25.48,25.5597,132900.0
2007-07-31 15:40:00,28.86,28.86,28.69,28.78,170300.0,25.5597,25.5597,25.4091,25.4888,170300.0
2007-07-31 15:50:00,28.78,28.82,28.64,28.64,292200.0,25.4888,25.5243,25.3648,25.3648,292200.0
2007-08-01 09:30:00,28.64,28.99,28.5,28.68,88200.0,25.3648,25.6748,25.2409,25.4003,88200.0
2007-08-01 09:40:00,28.67,28.68,28.43,28.49,127500.0,25.3914,25.4003,25.1789,25.232,127500.0
2007-08-01 09:50:00,28.51,28.88,28.5,28.75,168200.0,25.2497,25.5774,25.2409,25.4623,168200.0
2007-08-01 10:00:00,28.76,29.0,28.56,28.74,140700.0,25.4711,25.6837,25.294,25.4534,140700.0
2007-08-01 10:10:00,28.75,28.85,28.69,28.81,225400.0,25.4623,25.5508,25.4091,25.5154,225400.0
2007-08-01 10:20:00,28.8,28.83,28.63,28.67,62100.0,25.5065,25.5331,25.356,25.3914,62100.0
2007-08-01 10:30:00,28.67,28.73,28.48,28.5,80600.0,25.3914,25.4446,25.2231,25.2409,80600.0
2007-08-01 10:40:00,28.51,28.64,28.4,28.5,78200.0,25.2497,25.3648,25.1523,25.2409,78200.0
2007-08-01 10:50:00,28.51,28.78,28.51,28.51,94800.0,25.2497,25.4888,25.2497,25.2497,94800.0
2007-08-01 11:00:00,28.51,28.58,28.43,28.51,49500.0,25.2497,25.3117,25.1789,25.2497,49500.0
2007-08-01 11:10:00,28.52,28.64,28.48,28.64,57000.0,25.2586,25.3648,25.2231,25.3648,57000.0
2007-08-01 11:20:00,28.63,28.69,28.49,28.51,49100.0,25.356,25.4091,25.232,25.2497,49100.0
2007-08-01 11:30:00,28.51,28.7,28.51,28.67,37500.0,25.2497,25.418,25.2497,25.3914,37500.0
2007-08-01 11:40:00,28.66,28.75,28.63,28.68,34700.0,25.3826,25.4623,25.356,25.4003,34700.0
2007-08-01 11:50:00,28.69,28.89,28.68,28.86,49900.0,25.4091,25.5863,25.4003,25.5597,49900.0
2007-08-01 12:00:00,28.87,28.87,28.76,28.84,24900.0,25.5685,25.5685,25.4711,25.542,24900.0
2007-08-01 12:10:00,28.84,28.94,28.8,28.89,39000.0,25.542,25.6305,25.5065,25.5863,39000.0
2007-08-01 12:20:00,28.9,28.92,28.79,28.91,27900.0,25.5951,25.6128,25.4977,25.604,27900.0
2007-08-01 12:30:00,28.91,28.97,28.89,28.95,68600.0,25.604,25.6571,25.5863,25.6394,68600.0
2007-08-01 12:40:00,28.95,28.97,28.89,28.92,46700.0,25.6394,25.6571,25.5863,25.6128,46700.0
2007-08-01 12:50:00,28.91,28.92,28.85,28.9,30400.0,25.604,25.6128,25.5508,25.5951,30400.0
2007-08-01 13:00:00,28.89,28.92,28.81,28.86,85100.0,25.5863,25.6128,25.5154,25.5597,85100.0
2007-08-01 13:10:00,28.84,28.85,28.76,28.79,72200.0,25.542,25.5508,25.4711,25.4977,72200.0
2007-08-01 13:20:00,28.78,28.82,28.66,28.73,83600.0,25.4888,25.5243,25.3826,25.4446,83600.0
2007-08-01 13:30:00,28.73,28.84,28.73,28.75,50600.0,25.4446,25.542,25.4446,25.4623,50600.0
2007-08-01 13:40:00,28.75,28.85,28.68,28.73,31100.0,25.4623,25.5508,25.4003,25.4446,31100.0
2007-08-01 13:50:00,28.72,28.85,28.7,28.84,32700.0,25.4357,25.5508,25.418,25.542,32700.0
2007-08-01 14:00:00,28.83,28.89,28.73,28.89,29600.0,25.5331,25.5863,25.4446,25.5863,29600.0
2007-08-01 14:10:00,28.89,28.89,28.66,28.69,55900.0,25.5863,25.5863,25.3826,25.4091,55900.0
2007-08-01 14:20:00,28.69,28.75,28.67,28.71,38100.0,25.4091,25.4623,25.3914,25.4268,38100.0
2007-08-01 14:30:00,28.7,28.8,28.69,28.7,49400.0,25.418,25.5065,25.4091,25.418,49400.0
2007-08-01 14:40:00,28.7,28.74,28.6,28.7,52300.0,25.418,25.4534,25.3294,25.418,52300.0
2007-08-01 14:50:00,28.7,28.73,28.62,28.73,142600.0,25.418,25.4446,25.3471,25.4446,142600.0
2007-08-01 15:00:00,28.72,28.81,28.6,28.65,214900.0,25.4357,25.5154,25.3294,25.3737,214900.0
2007-08-01 15:10:00,28.65,28.71,28.57,28.65,142600.0,25.3737,25.4268,25.3029,25.3737,142600.0
2007-08-01 15:20:00,28.64,28.69,28.51,28.64,155600.0,25.3648,25.4091,25.2497,25.3648,155600.0
2007-08-01 15:30:00,28.63,28.69,28.57,28.65,150600.0,25.356,25.4091,25.3029,25.3737,150600.0
2007-08-01 15:40:00,28.65,28.72,28.57,28.71,287100.0,25.3737,25.4357,25.3029,25.4268,287100.0
2007-08-01 15:50:00,28.7,28.82,28.64,28.8,622300.0,25.418,25.5243,25.3648,25.5065,622300.0
2007-08-02 09:30:00,28.52,28.97,28.37,28.8,84600.0,25.2586,25.6571,25.1257,25.5065,84600.0
2007-08-02 09:40:00,28.81,28.93,28.76,28.93,37400.0,25.5154,25.6217,25.4711,25.6217,37400.0
2007-08-02 09:50:00,28.93,29.09,28.93,29.04,54300.0,25.6217,25.7634,25.6217,25.7191,54300.0
2007-08-02 10:00:00,29.04,29.04,28.88,28.9,57200.0,25.7191,25.7191,25.5774,25.5951,57200.0
2007-08-02 10:10:00,28.89,29.03,28.81,28.94,72000.0,25.5863,25.7102,25.5154,25.6305,72000.0
2007-08-02 10:20:00,28.94,29.09,28.94,29.06,74800.0,25.6305,25.7634,25.6305,25.7368,74800.0
2007-08-02 10:30:00,29.07,29.17,29.04,29.11,67100.0,25.7457,25.8342,25.7191,25.7811,67100.0
2007-08-02 10:40:00,29.1,29.1,28.93,28.99,110200.0,25.7722,25.7722,25.6217,25.6748,110200.0
2007-08-02 10:50:00,29.0,29.01,28.96,28.97,34900.0,25.6837,25.6925,25.6483,25.6571,34900.0
2007-08-02 11:00:00,28.97,28.98,28.92,28.92,81200.0,25.6571,25.666,25.6128,25.6128,81200.0
2007-08-02 11:10:00,28.92,29.0,28.89,28.98,58600.0,25.6128,25.6837,25.5863,25.666,58600.0
2007-08-02 11:20:00,28.98,29.02,28.98,29.02,51400.0,25.666,25.7014,25.666,25.7014,51400.0
2007-08-02 11:30:00,29.01,29.04,28.98,28.99,46400.0,25.6925,25.7191,25.666,25.6748,46400.0
2007-08-02 11:40:00,28.99,28.99,28.94,28.95,17000.0,25.6748,25.6748,25.6305,25.6394,17000.0
2007-08-02 11:50:00,28.95,29.14,28.95,29.07,73700.0,25.6394,25.8077,25.6394,25.7457,73700.0
2007-08-02 12:00:00,29.09,29.1,28.99,29.04,51800.0,25.7634,25.7722,25.6748,25.7191,51800.0
2007-08-02 12:10:00,29.04,29.12,29.01,29.03,48800.0,25.7191,25.79,25.6925,25.7102,48800.0
2007-08-02 12:20:00,29.02,29.03,28.94,28.96,32300.0,25.7014,25.7102,25.6305,25.6483,32300.0
2007-08-02 12:30:00,28.97,28.99,28.92,28.98,34100.0,25.6571,25.6748,25.6128,25.666,34100.0
2007-08-02 12:40:00,28.99,29.01,28.96,28.96,43500.0,25.6748,25.6925,25.6483,25.6483,43500.0
2007-08-02 12:50:00,28.96,28.96,28.85,28.85,61600.0,25.6483,25.6483,25.5508,25.5508,61600.0
2007-08-02 13:00:00,28.86,28.89,28.74,28.8,149300.0,25.5597,25.5863,25.4534,25.5065,149300.0
2007-08-02 13:10:00,28.8,28.83,28.71,28.75,81800.0,25.5065,25.5331,25.4268,25.4623,81800.0
2007-08-02 13:20:00,28.74,28.75,28.67,28.75,63800.0,25.4534,25.4623,25.3914,25.4623,63800.0
2007-08-02 13:30:00,28.76,28.82,28.75,28.79,101200.0,25.4711,25.5243,25.4623,25.4977,101200.0
2007-08-02 13:40:00,28.79,28.8,28.69,28.69,41700.0,25.4977,25.5065,25.4091,25.4091,41700.0
2007-08-02 13:50:00,28.69,28.75,28.69,28.72,46100.0,25.4091,25.4623,25.4091,25.4357,46100.0
2007-08-02 14:00:00,28.72,28.77,28.69,28.76,98600.0,25.4357,25.48,25.4091,25.4711,98600.0
2007-08-02 14:10:00,28.76,28.78,28.71,28.76,71300.0,25.4711,25.4888,25.4268,25.4711,71300.0
2007-08-02 14:20:00,28.77,28.8,28.67,28.69,63300.0,25.48,25.5065,25.3914,25.4091,63300.0
2007-08-02 14:30:00,28.69,28.76,28.64,28.65,54500.0,25.4091,25.4711,25.3648,25.3737,54500.0
2007-08-02 14:40:00,28.65,28.7,28.63,28.7,46600.0,25.3737,25.418,25.356,25.418,46600.0
2007-08-02 14:50:00,28.7,28.73,28.67,28.71,46000.0,25.418,25.4446,25.3914,25.4268,46000.0
2007-08-02 15:00:00,28.72,28.77,28.69,28.76,61100.0,25.4357,25.48,25.4091,25.4711,61100.0
2007-08-02 15:10:00,28.77,28.78,28.74,28.76,36600.0,25.48,25.4888,25.4534,25.4711,36600.0
2007-08-02 15:20:00,28.75,28.94,28.75,28.91,120200.0,25.4623,25.6305,25.4623,25.604,120200.0
2007-08-02 15:30:00,28.91,28.93,28.75,28.81,156300.0,25.604,25.6217,25.4623,25.5154,156300.0
2007-08-02 15:40:00,28.81,28.82,28.74,28.79,96000.0,25.5154,25.5243,25.4534,25.4977,96000.0
2007-08-02 15:50:00,28.79,28.86,28.71,28.77,222900.0,25.4977,25.5597,25.4268,25.48,222900.0
2007-08-03 09:30:00,28.78,29.08,28.67,28.84,79000.0,25.4888,25.7545,25.3914,25.542,79000.0
2007-08-03 09:40:00,28.84,28.85,28.67,28.67,117400.0,25.542,25.5508,25.3914,25.3914,117400.0
2007-08-03 09:50:00,28.67,28.72,28.46,28.58,64500.0,25.3914,25.4357,25.2054,25.3117,64500.0
2007-08-03 10:00:00,28.59,28.73,28.52,28.7,79300.0,25.3206,25.4446,25.2586,25.418,79300.0
2007-08-03 10:10:00,28.69,28.73,28.61,28.7,82000.0,25.4091,25.4446,25.3383,25.418,82000.0
2007-08-03 10:20:00,28.69,28.82,28.69,28.79,68600.0,25.4091,25.5243,25.4091,25.4977,68600.0
2007-08-03 10:30:00,28.8,28.8,28.6,28.65,77400.0,25.5065,25.5065,25.3294,25.3737,77400.0
2007-08-03 10:40:00,28.65,28.69,28.54,28.61,39600.0,25.3737,25.4091,25.2763,25.3383,39600.0
2007-08-03 10:50:00,28.61,28.75,28.6,28.7,84800.0,25.3383,25.4623,25.3294,25.418,84800.0
2007-08-03 11:00:00,28.7,28.73,28.69,28.69,44800.0,25.418,25.4446,25.4091,25.4091,44800.0
2007-08-03 11:10:00,28.69,28.7,28.59,28.61,69600.0,25.4091,25.418,25.3206,25.3383,69600.0
2007-08-03 11:20:00,28.61,28.75,28.61,28.69,158100.0,25.3383,25.4623,25.3383,25.4091,158100.0
2007-08-03 11:30:00,28.68,28.68,28.63,28.65,44700.0,25.4003,25.4003,25.356,25.3737,44700.0
2007-08-03 11:40:00,28.64,28.7,28.6,28.68,50800.0,25.3648,25.418,25.3294,25.4003,50800.0
2007-08-03 11:50:00,28.69,28.72,28.62,28.65,73700.0,25.4091,25.4357,25.3471,25.3737,73700.0
2007-08-03 12:00:00,28.65,28.69,28.63,28.68,55300.0,25.3737,25.4091,25.356,25.4003,55300.0
2007-08-03 12:10:00,28.7,28.91,28.7,28.84,124200.0,25.418,25.604,25.418,25.542,124200.0
2007-08-03 12:20:00,28.84,28.84,28.63,28.67,49000.0,25.542,25.542,25.356,25.3914,49000.0
2007-08-03 12:30:00,28.68,28.72,28.66,28.72,53300.0,25.4003,25.4357,25.3826,25.4357,53300.0
2007-08-03 12:40:00,28.71,28.71,28.6,28.64,51700.0,25.4268,25.4268,25.3294,25.3648,51700.0
2007-08-03 12:50:00,28.64,28.69,28.58,28.64,82300.0,25.3648,25.4091,25.3117,25.3648,82300.0
2007-08-03 13:00:00,28.65,28.66,28.62,28.66,39800.0,25.3737,25.3826,25.3471,25.3826,39800.0
2007-08-03 13:10:00,28.66,28.68,28.59,28.59,123800.0,25.3826,25.4003,25.3206,25.3206,123800.0
2007-08-03 13:20:00,28.6,28.61,28.56,28.56,38500.0,25.3294,25.3383,25.294,25.294,38500.0
2007-08-03 13:30:00,28.55,28.56,28.51,28.52,73400.0,25.2851,25.294,25.2497,25.2586,73400.0
2007-08-03 13:40:00,28.53,28.56,28.5,28.55,71000.0,25.2674,25.294,25.2409,25.2851,71000.0
2007-08-03 13:50:00,28.56,28.66,28.55,28.63,138900.0,25.294,25.3826,25.2851,25.356,138900.0
2007-08-03 14:00:00,28.63,28.7,28.61,28.61,127700.0,25.356,25.418,25.3383,25.3383,127700.0
2007-08-03 14:10:00,28.61,28.61,28.46,28.52,125800.0,25.3383,25.3383,25.2054,25.2586,125800.0
2007-08-03 14:20:00,28.52,28.77,28.4,28.42,100700.0,25.2586,25.48,25.1523,25.17,100700.0
2007-08-03 14:30:00,28.42,28.51,28.42,28.45,102800.0,25.17,25.2497,25.17,25.1966,102800.0
2007-08-03 14:40:00,28.45,28.52,28.34,28.35,76800.0,25.1966,25.2586,25.0992,25.108,76800.0
2007-08-03 14:50:00,28.35,28.48,28.35,28.46,75400.0,25.108,25.2231,25.108,25.2054,75400.0
2007-08-03 15:00:00,28.46,28.47,28.34,28.36,109900.0,25.2054,25.2143,25.0992,25.1169,109900.0
2007-08-03 15:10:00,28.36,28.44,28.36,28.44,87000.0,25.1169,25.1877,25.1169,25.1877,87000.0
2007-08-03 15:20:00,28.43,28.45,28.28,28.28,102700.0,25.1789,25.1966,25.046,25.046,102700.0
2007-08-03 15:30:00,28.28,28.39,28.24,28.27,91600.0,25.046,25.1434,25.0106,25.0372,91600.0
2007-08-03 15:40:00,28.27,28.33,28.22,28.31,184400.0,25.0372,25.0903,24.9929,25.0726,184400.0
2007-08-03 15:50:00,28.31,28.31,28.1,28.1,275900.0,25.0726,25.0726,24.8866,24.8866,275900.0
2007-08-06 09:30:00,28.55,29.22,28.51,29.0,216600.0,25.2851,25.8785,25.2497,25.6837,216600.0
2007-08-06 09:40:00,29.0,29.08,28.95,29.05,197200.0,25.6837,25.7545,25.6394,25.728,197200.0
2007-08-06 09:50:00,29.04,29.82,29.01,29.77,265900.0,25.7191,26.4099,25.6925,26.3656,265900.0
2007-08-06 10:00:00,29.78,29.79,29.35,29.43,246800.0,26.3745,26.3833,25.9937,26.0645,246800.0
2007-08-06 10:10:00,29.43,29.7,29.41,29.55,146500.0,26.0645,26.3036,26.0468,26.1708,146500.0
2007-08-06 10:20:00,29.53,29.7,29.46,29.64,129800.0,26.1531,26.3036,26.0911,26.2505,129800.0
2007-08-06 10:30:00,29.63,29.84,29.43,29.61,220600.0,26.2416,26.4276,26.0645,26.2239,220600.0
2007-08-06 10:40:00,29.61,29.61,29.28,29.38,111300.0,26.2239,26.2239,25.9317,26.0202,111300.0
2007-08-06 10:50:00,29.36,29.42,29.23,29.37,127300.0,26.0025,26.0556,25.8874,26.0114,127300.0
2007-08-06 11:00:00,29.38,29.45,29.31,29.44,114000.0,26.0202,26.0822,25.9582,26.0734,114000.0
2007-08-06 11:10:00,29.44,29.62,29.39,29.6,104800.0,26.0734,26.2328,26.0291,26.2151,104800.0
2007-08-06 11:20:00,29.59,29.66,29.5,29.53,115700.0,26.2062,26.2682,26.1265,26.1531,115700.0
2007-08-06 11:30:00,29.53,29.54,29.47,29.53,78400.0,26.1531,26.1619,26.0999,26.1531,78400.0
2007-08-06 11:40:00,29.53,29.78,29.53,29.76,104900.0,26.1531,26.3745,26.1531,26.3568,104900.0
2007-08-06 11:50:00,29.75,29.95,29.72,29.74,89600.0,26.3479,26.525,26.3213,26.3391,89600.0
2007-08-06 12:00:00,29.72,29.75,29.6,29.75,70900.0,26.3213,26.3479,26.2151,26.3479,70900.0
2007-08-06 12:10:00,29.75,29.87,29.73,29.87,71600.0,26.3479,26.4542,26.3302,26.4542,71600.0
2007-08-06 12:20:00,29.86,29.92,29.85,29.89,97200.0,26.4453,26.4985,26.4365,26.4719,97200.0
2007-08-06 12:30:00,29.89,30.0,29.87,29.99,84600.0,26.4719,26.5693,26.4542,26.5605,84600.0
2007-08-06 12:40:00,30.0,30.06,29.97,29.99,89500.0,26.5693,26.6225,26.5428,26.5605,89500.0
2007-08-06 12:50:00,29.99,30.13,29.97,29.97,64300.0,26.5605,26.6845,26.5428,26.5428,64300.0
2007-08-06 13:00:00,29.97,29.98,29.77,29.77,116300.0,26.5428,26.5516,26.3656,26.3656,116300.0
2007-08-06 13:10:00,29.77,29.85,29.73,29.8,84200.0,26.3656,26.4365,26.3302,26.3922,84200.0
2007-08-06 13:20:00,29.8,29.87,29.76,29.81,79500.0,26.3922,26.4542,26.3568,26.4011,79500.0
2007-08-06 13:30:00,29.81,29.88,29.75,29.82,65500.0,26.4011,26.463,26.3479,26.4099,65500.0
2007-08-06 13:40:00,29.82,29.85,29.7,29.7,80700.0,26.4099,26.4365,26.3036,26.3036,80700.0
2007-08-06 13:50:00,29.71,29.89,29.7,29.87,89400.0,26.3125,26.4719,26.3036,26.4542,89400.0
2007-08-06 14:00:00,29.86,29.98,29.85,29.96,71100.0,26.4453,26.5516,26.4365,26.5339,71100.0
2007-08-06 14:10:00,29.97,30.09,29.91,30.09,136100.0,26.5428,26.649,26.4896,26.649,136100.0
2007-08-06 14:20:00,30.1,30.11,29.93,29.98,165300.0,26.6579,26.6667,26.5073,26.5516,165300.0
2007-08-06 14:30:00,29.98,30.05,29.96,30.05,131400.0,26.5516,26.6136,26.5339,26.6136,131400.0
2007-08-06 14:40:00,30.05,30.05,29.98,29.98,105200.0,26.6136,26.6136,26.5516,26.5516,105200.0
2007-08-06 14:50:00,29.98,30.01,29.95,29.99,77200.0,26.5516,26.5782,26.525,26.5605,77200.0
2007-08-06 15:00:00,29.99,30.05,29.98,30.05,87400.0,26.5605,26.6136,26.5516,26.6136,87400.0
2007-08-06 15:10:00,30.04,30.05,29.96,29.97,110000.0,26.6047,26.6136,26.5339,26.5428,110000.0
2007-08-06 15:20:00,29.97,29.98,29.9,29.93,102400.0,26.5428,26.5516,26.4808,26.5073,102400.0
2007-08-06 15:30:00,29.93,30.01,29.84,29.99,163200.0,26.5073,26.5782,26.4276,26.5605,163200.0
2007-08-06 15:40:00,29.99,30.23,29.99,30.1,213400.0,26.5605,26.773,26.5605,26.6579,213400.0
2007-08-06 15:50:00,30.11,30.27,30.1,30.27,326000.0,26.6667,26.8084,26.6579,26.8084,326000.0
2007-08-07 09:30:00,30.01,30.12,29.69,29.96,177500.0,26.5782,26.6756,26.2948,26.5339,177500.0
2007-08-07 09:40:00,29.94,30.14,29.94,30.07,97600.0,26.5162,26.6933,26.5162,26.6313,97600.0
2007-08-07 09:50:00,30.07,30.1,30.0,30.01,45600.0,26.6313,26.6579,26.5693,26.5782,45600.0
2007-08-07 10:00:00,30.0,30.04,29.86,29.86,63200.0,26.5693,26.6047,26.4453,26.4453,63200.0
2007-08-07 10:10:00,29.86,29.86,29.63,29.63,81900.0,26.4453,26.4453,26.2416,26.2416,81900.0
2007-08-07 10:20:00,29.63,29.69,29.62,29.65,52600.0,26.2416,26.2948,26.2328,26.2593,52600.0
2007-08-07 10:30:00,29.66,29.71,29.64,29.64,103600.0,26.2682,26.3125,26.2505,26.2505,103600.0
2007-08-07 10:40:00,29.63,29.64,29.59,29.59,126400.0,26.2416,26.2505,26.2062,26.2062,126400.0
2007-08-07 10:50:00,29.59,29.6,29.5,29.51,81600.0,26.2062,26.2151,26.1265,26.1354,81600.0
2007-08-07 11:00:00,29.52,29.52,29.45,29.45,140600.0,26.1442,26.1442,26.0822,26.0822,140600.0
2007-08-07 11:10:00,29.45,29.46,29.45,29.46,66800.0,26.0822,26.0911,26.0822,26.0911,66800.0
2007-08-07 11:20:00,29.45,29.46,29.44,29.45,37100.0,26.0822,26.0911,26.0734,26.0822,37100.0
2007-08-07 11:30:00,29.44,29.44,29.34,29.34,146600.0,26.0734,26.0734,25.9848,25.9848,146600.0
2007-08-07 11:40:00,29.34,29.42,29.33,29.42,146000.0,25.9848,26.0556,25.9759,26.0556,146000.0
2007-08-07 11:50:00,29.42,29.45,29.37,29.37,100100.0,26.0556,26.0822,26.0114,26.0114,100100.0
2007-08-07 12:00:00,29.37,29.49,29.37,29.48,123300.0,26.0114,26.1176,26.0114,26.1088,123300.0
2007-08-07 12:10:00,29.49,29.53,29.45,29.49,61500.0,26.1176,26.1531,26.0822,26.1176,61500.0
2007-08-07 12:20:00,29.49,29.5,29.48,29.48,41300.0,26.1176,26.1265,26.1088,26.1088,41300.0
2007-08-07 12:30:00,29.48,29.49,29.44,29.44,71400.0,26.1088,26.1176,26.0734,26.0734,71400.0
2007-08-07 12:40:00,29.44,29.45,29.37,29.38,56000.0,26.0734,26.0822,26.0114,26.0202,56000.0
2007-08-07 12:50:00,29.37,29.42,29.36,29.38,87400.0,26.0114,26.0556,26.0025,26.0202,87400.0
2007-08-07 13:00:00,29.38,29.42,29.38,29.42,64500.0,26.0202,26.0556,26.0202,26.0556,64500.0
2007-08-07 13:10:00,29.42,29.42,29.29,29.3,123000.0,26.0556,26.0556,25.9405,25.9494,123000.0
2007-08-07 13:20:00,29.29,29.35,29.28,29.34,84900.0,25.9405,25.9937,25.9317,25.9848,84900.0
2007-08-07 13:30:00,29.33,29.44,29.33,29.43,77700.0,25.9759,26.0734,25.9759,26.0645,77700.0
2007-08-07 13:40:00,29.43,29.49,29.38,29.49,55800.0,26.0645,26.1176,26.0202,26.1176,55800.0
2007-08-07 13:50:00,29.49,29.49,29.41,29.47,83300.0,26.1176,26.1176,26.0468,26.0999,83300.0
2007-08-07 14:00:00,29.47,29.59,29.46,29.57,96500.0,26.0999,26.2062,26.0911,26.1885,96500.0
2007-08-07 14:10:00,29.57,29.67,29.26,29.3,133800.0,26.1885,26.2771,25.9139,25.9494,133800.0
2007-08-07 14:20:00,29.3,29.38,29.21,29.21,143800.0,25.9494,26.0202,25.8697,25.8697,143800.0
2007-08-07 14:30:00,29.21,29.36,29.18,29.26,90300.0,25.8697,26.0025,25.8431,25.9139,90300.0
2007-08-07 14:40:00,29.26,29.44,29.22,29.38,107200.0,25.9139,26.0734,25.8785,26.0202,107200.0
2007-08-07 14:50:00,29.39,29.69,29.39,29.68,123500.0,26.0291,26.2948,26.0291,26.2859,123500.0
2007-08-07 15:00:00,29.67,29.8,29.64,29.69,166700.0,26.2771,26.3922,26.2505,26.2948,166700.0
2007-08-07 15:10:00,29.68,29.73,29.62,29.67,100700.0,26.2859,26.3302,26.2328,26.2771,100700.0
2007-08-07 15:20:00,29.68,29.75,29.6,29.73,110600.0,26.2859,26.3479,26.2151,26.3302,110600.0
2007-08-07 15:30:00,29.74,29.91,29.7,29.82,133900.0,26.3391,26.4896,26.3036,26.4099,133900.0
2007-08-07 15:40:00,29.82,29.83,29.61,29.63,138300.0,26.4099,26.4188,26.2239,26.2416,138300.0
2007-08-07 15:50:00,29.64,29.69,29.49,29.61,237200.0,26.2505,26.2948,26.1176,26.2239,237200.0
2007-08-08 09:30:00,29.72,29.83,29.37,29.63,74600.0,26.3213,26.4188,26.0114,26.2416,74600.0
2007-08-08 09:40:00,29.56,29.67,29.36,29.4,62400.0,26.1796,26.2771,26.0025,26.0379,62400.0
2007-08-08 09:50:00,29.38,29.53,29.31,29.36,63800.0,26.0202,26.1531,25.9582,26.0025,63800.0
2007-08-08 10:00:00,29.33,29.39,29.28,29.29,65900.0,25.9759,26.0291,25.9317,25.9405,65900.0
2007-08-08 10:10:00,29.3,29.4,29.28,29.32,83700.0,25.9494,26.0379,25.9317,25.9671,83700.0
2007-08-08 10:20:00,29.32,29.43,29.11,29.23,114400.0,25.9671,26.0645,25.7811,25.8874,114400.0
2007-08-08 10:30:00,29.22,29.35,29.17,29.34,82400.0,25.8785,25.9937,25.8342,25.9848,82400.0
2007-08-08 10:40:00,29.35,29.47,29.27,29.32,77600.0,25.9937,26.0999,25.9228,25.9671,77600.0
2007-08-08 10:50:00,29.34,29.46,29.3,29.3,72400.0,25.9848,26.0911,25.9494,25.9494,72400.0
2007-08-08 11:00:00,29.29,29.47,29.26,29.43,79300.0,25.9405,26.0999,25.9139,26.0645,79300.0
2007-08-08 11:10:00,29.42,29.49,29.41,29.46,46900.0,26.0556,26.1176,26.0468,26.0911,46900.0
2007-08-08 11:20:00,29.46,29.73,29.45,29.63,126100.0,26.0911,26.3302,26.0822,26.2416,126100.0
2007-08-08 11:30:00,29.63,29.63,29.5,29.51,42000.0,26.2416,26.2416,26.1265,26.1354,42000.0
2007-08-08 11:40:00,29.5,29.53,29.41,29.44,36100.0,26.1265,26.1531,26.0468,26.0734,36100.0
2007-08-08 11:50:00,29.45,29.45,29.39,29.42,30500.0,26.0822,26.0822,26.0291,26.0556,30500.0
2007-08-08 12:00:00,29.42,29.42,29.34,29.37,46300.0,26.0556,26.0556,25.9848,26.0114,46300.0
2007-08-08 12:10:00,29.37,29.37,29.21,29.23,59600.0,26.0114,26.0114,25.8697,25.8874,59600.0
2007-08-08 12:20:00,29.24,29.3,29.15,29.15,85200.0,25.8962,25.9494,25.8165,25.8165,85200.0
2007-08-08 12:30:00,29.16,29.3,29.16,29.28,77600.0,25.8254,25.9494,25.8254,25.9317,77600.0
2007-08-08 12:40:00,29.27,29.41,29.26,29.38,37700.0,25.9228,26.0468,25.9139,26.0202,37700.0
2007-08-08 12:50:00,29.38,29.38,29.23,29.27,36400.0,26.0202,26.0202,25.8874,25.9228,36400.0
2007-08-08 13:00:00,29.26,29.31,29.23,29.27,32500.0,25.9139,25.9582,25.8874,25.9228,32500.0
2007-08-08 13:10:00,29.27,29.29,29.21,29.21,50600.0,25.9228,25.9405,25.8697,25.8697,50600.0
2007-08-08 13:20:00,29.2,29.25,29.19,29.22,56100.0,25.8608,25.9051,25.852,25.8785,56100.0
2007-08-08 13:30:00,29.23,29.23,29.15,29.22,67300.0,25.8874,25.8874,25.8165,25.8785,67300.0
2007-08-08 13:40:00,29.22,29.26,29.15,29.17,64500.0,25.8785,25.9139,25.8165,25.8342,64500.0
2007-08-08 13:50:00,29.17,29.2,29.11,29.11,63400.0,25.8342,25.8608,25.7811,25.7811,63400.0
2007-08-08 14:00:00,29.11,29.13,29.02,29.02,93400.0,25.7811,25.7988,25.7014,25.7014,93400.0
2007-08-08 14:10:00,29.02,29.02,28.95,28.96,212000.0,25.7014,25.7014,25.6394,25.6483,212000.0
2007-08-08 14:20:00,28.96,29.0,28.84,28.84,128700.0,25.6483,25.6837,25.542,25.542,128700.0
2007-08-08 14:30:00,28.84,28.84,28.65,28.67,178700.0,25.542,25.542,25.3737,25.3914,178700.0
2007-08-08 14:40:00,28.67,28.71,28.62,28.7,134100.0,25.3914,25.4268,25.3471,25.418,134100.0
2007-08-08 14:50:00,28.7,28.76,28.66,28.66,90900.0,25.418,25.4711,25.3826,25.3826,90900.0
2007-08-08 15:00:00,28.67,28.68,28.52,28.52,102200.0,25.3914,25.4003,25.2586,25.2586,102200.0
2007-08-08 15:10:00,28.52,28.55,28.48,28.49,147200.0,25.2586,25.2851,25.2231,25.232,147200.0
2007-08-08 15:20:00,28.49,28.53,28.18,28.23,131400.0,25.232,25.2674,24.9575,25.0017,131400.0
2007-08-08 15:30:00,28.22,28.22,28.11,28.13,239900.0,24.9929,24.9929,24.8955,24.9132,239900.0
2007-08-08 15:40:00,28.14,28.2,28.06,28.19,238000.0,24.922,24.9752,24.8512,24.9663,238000.0
2007-08-08 15:50:00,28.19,28.4,28.11,28.39,295500.0,24.9663,25.1523,24.8955,25.1434,295500.0
2007-08-09 09:30:00,28.27,28.38,28.13,28.13,107800.0,25.0372,25.1346,24.9132,24.9132,107800.0
2007-08-09 09:40:00,28.16,28.21,27.87,27.88,138400.0,24.9397,24.984,24.6829,24.6918,138400.0
2007-08-09 09:50:00,27.88,28.19,27.88,28.16,102400.0,24.6918,24.9663,24.6918,24.9397,102400.0
2007-08-09 10:00:00,28.16,28.16,27.89,27.92,89700.0,24.9397,24.9397,24.7006,24.7272,89700.0
2007-08-09 10:10:00,27.92,28.09,27.85,28.05,97600.0,24.7272,24.8777,24.6652,24.8423,97600.0
2007-08-09 10:20:00,28.05,28.11,27.95,28.06,142800.0,24.8423,24.8955,24.7538,24.8512,142800.0
2007-08-09 10:30:00,28.06,28.15,28.0,28.03,142800.0,24.8512,24.9309,24.798,24.8246,142800.0
2007-08-09 10:40:00,28.03,28.09,27.95,28.01,107200.0,24.8246,24.8777,24.7538,24.8069,107200.0
2007-08-09 10:50:00,28.01,28.08,27.94,28.05,222300.0,24.8069,24.8689,24.7449,24.8423,222300.0
2007-08-09 11:00:00,28.07,28.13,28.06,28.1,100600.0,24.86,24.9132,24.8512,24.8866,100600.0
2007-08-09 11:10:00,28.1,28.15,28.1,28.14,95600.0,24.8866,24.9309,24.8866,24.922,95600.0
2007-08-09 11:20:00,28.14,28.14,27.86,27.86,109700.0,24.922,24.922,24.674,24.674,109700.0
2007-08-09 11:30:00,27.86,27.89,27.77,27.77,111700.0,24.674,24.7006,24.5943,24.5943,111700.0
2007-08-09 11:40:00,27.77,27.79,27.66,27.66,85600.0,24.5943,24.612,24.4969,24.4969,85600.0
2007-08-09 11:50:00,27.66,27.66,27.55,27.55,298800.0,24.4969,24.4969,24.3995,24.3995,298800.0
2007-08-09 12:00:00,27.55,27.56,27.34,27.35,119200.0,24.3995,24.4084,24.2135,24.2224,119200.0
2007-08-09 12:10:00,27.35,27.43,27.24,27.37,96400.0,24.2224,24.2932,24.1249,24.2401,96400.0
2007-08-09 12:20:00,27.37,27.37,27.29,27.33,121100.0,24.2401,24.2401,24.1692,24.2047,121100.0
2007-08-09 12:30:00,27.33,27.33,26.98,27.0,147600.0,24.2047,24.2047,23.8947,23.9124,147600.0
2007-08-09 12:40:00,27.0,27.03,26.85,26.88,227400.0,23.9124,23.939,23.7795,23.8061,227400.0
2007-08-09 12:50:00,26.88,27.02,26.8,26.92,226000.0,23.8061,23.9301,23.7353,23.8415,226000.0
2007-08-09 13:00:00,26.9,26.9,26.71,26.82,261900.0,23.8238,23.8238,23.6556,23.753,261900.0
2007-08-09 13:10:00,26.82,26.83,26.36,26.36,122100.0,23.753,23.7618,23.3456,23.3456,122100.0
2007-08-09 13:20:00,26.36,26.36,26.14,26.19,101300.0,23.3456,23.3456,23.1507,23.195,101300.0
2007-08-09 13:30:00,26.19,26.46,26.19,26.41,125000.0,23.195,23.4341,23.195,23.3899,125000.0
2007-08-09 13:40:00,26.4,26.55,26.4,26.54,120200.0,23.381,23.5139,23.381,23.505,120200.0
2007-08-09 13:50:00,26.53,26.53,26.43,26.48,105700.0,23.4961,23.4961,23.4076,23.4519,105700.0
2007-08-09 14:00:00,26.48,26.51,26.47,26.49,241100.0,23.4519,23.4784,23.443,23.4607,241100.0
2007-08-09 14:10:00,26.48,26.55,26.34,26.36,168100.0,23.4519,23.5139,23.3279,23.3456,168100.0
2007-08-09 14:20:00,26.37,26.44,26.24,26.25,108300.0,23.3544,23.4164,23.2393,23.2482,108300.0
2007-08-09 14:30:00,26.25,26.31,26.16,26.24,128500.0,23.2482,23.3013,23.1684,23.2393,128500.0
2007-08-09 14:40:00,26.24,26.87,26.2,26.56,310500.0,23.2393,23.7973,23.2039,23.5227,310500.0
2007-08-09 14:50:00,26.56,26.6,26.47,26.52,171100.0,23.5227,23.5581,23.443,23.4873,171100.0
2007-08-09 15:00:00,26.52,26.56,26.46,26.53,247900.0,23.4873,23.5227,23.4341,23.4961,247900.0
2007-08-09 15:10:00,26.53,26.54,26.37,26.43,199300.0,23.4961,23.505,23.3544,23.4076,199300.0
2007-08-09 15:20:00,26.43,26.5,26.28,26.41,260500.0,23.4076,23.4696,23.2747,23.3899,260500.0
2007-08-09 15:30:00,26.41,26.58,26.39,26.54,343600.0,23.3899,23.5404,23.3721,23.505,343600.0
2007-08-09 15:40:00,26.54,26.67,26.52,26.67,270600.0,23.505,23.6201,23.4873,23.6201,270600.0
2007-08-09 15:50:00,26.67,26.72,26.56,26.56,563800.0,23.6201,23.6644,23.5227,23.5227,563800.0
2007-08-10 09:30:00,26.4,26.73,26.15,26.47,249000.0,23.381,23.6733,23.1596,23.443,249000.0
2007-08-10 09:40:00,26.47,26.89,26.35,26.8,210300.0,23.443,23.815,23.3367,23.7353,210300.0
2007-08-10 09:50:00,26.79,27.63,26.77,27.63,263800.0,23.7264,24.4703,23.7087,24.4703,263800.0
2007-08-10 10:00:00,27.63,27.69,27.28,27.35,155900.0,24.4703,24.5235,24.1604,24.2224,155900.0
2007-08-10 10:10:00,27.34,27.5,27.3,27.3,203800.0,24.2135,24.3552,24.1781,24.1781,203800.0
2007-08-10 10:20:00,27.3,27.3,26.99,27.15,158300.0,24.1781,24.1781,23.9035,24.0452,158300.0
2007-08-10 10:30:00,27.15,27.28,27.08,27.09,97900.0,24.0452,24.1604,23.9832,23.9921,97900.0
2007-08-10 10:40:00,27.09,27.57,27.08,27.47,129900.0,23.9921,24.4172,23.9832,24.3286,129900.0
2007-08-10 10:50:00,27.47,27.75,27.42,27.75,119500.0,24.3286,24.5766,24.2844,24.5766,119500.0
2007-08-10 11:00:00,27.74,28.2,27.68,27.81,208200.0,24.5678,24.9752,24.5146,24.6298,208200.0
2007-08-10 11:10:00,27.81,28.29,27.69,28.1,140700.0,24.6298,25.0549,24.5235,24.8866,140700.0
2007-08-10 11:20:00,28.08,28.19,28.06,28.1,95500.0,24.8689,24.9663,24.8512,24.8866,95500.0
2007-08-10 11:30:00,28.1,28.26,28.0,28.12,124400.0,24.8866,25.0283,24.798,24.9043,124400.0
2007-08-10 11:40:00,28.12,28.15,28.04,28.14,98000.0,24.9043,24.9309,24.8335,24.922,98000.0
2007-08-10 11:50:00,28.14,28.19,27.98,28.19,85600.0,24.922,24.9663,24.7803,24.9663,85600.0
2007-08-10 12:00:00,28.19,28.28,28.15,28.22,109500.0,24.9663,25.046,24.9309,24.9929,109500.0
2007-08-10 12:10:00,28.22,28.29,28.07,28.28,145500.0,24.9929,25.0549,24.86,25.046,145500.0
2007-08-10 12:20:00,28.28,28.41,28.14,28.31,113800.0,25.046,25.1611,24.922,25.0726,113800.0
2007-08-10 12:30:00,28.31,28.39,28.16,28.34,92000.0,25.0726,25.1434,24.9397,25.0992,92000.0
2007-08-10 12:40:00,28.34,28.38,28.15,28.23,57200.0,25.0992,25.1346,24.9309,25.0017,57200.0
2007-08-10 12:50:00,28.24,28.28,28.15,28.22,66100.0,25.0106,25.046,24.9309,24.9929,66100.0
2007-08-10 13:00:00,28.24,28.3,28.22,28.22,76400.0,25.0106,25.0637,24.9929,24.9929,76400.0
2007-08-10 13:10:00,28.24,28.39,28.21,28.25,73200.0,25.0106,25.1434,24.984,25.0194,73200.0
2007-08-10 13:20:00,28.25,28.37,28.12,28.2,72000.0,25.0194,25.1257,24.9043,24.9752,72000.0
2007-08-10 13:30:00,28.21,28.35,28.16,28.2,46900.0,24.984,25.108,24.9397,24.9752,46900.0
2007-08-10 13:40:00,28.21,28.21,28.08,28.11,51900.0,24.984,24.984,24.8689,24.8955,51900.0
2007-08-10 13:50:00,28.11,28.31,28.1,28.27,107600.0,24.8955,25.0726,24.8866,25.0372,107600.0
2007-08-10 14:00:00,28.26,28.29,28.21,28.25,74900.0,25.0283,25.0549,24.984,25.0194,74900.0
2007-08-10 14:10:00,28.25,28.27,28.14,28.26,48200.0,25.0194,25.0372,24.922,25.0283,48200.0
2007-08-10 14:20:00,28.25,28.27,28.21,28.26,91400.0,25.0194,25.0372,24.984,25.0283,91400.0
2007-08-10 14:30:00,28.25,28.27,28.2,28.24,79400.0,25.0194,25.0372,24.9752,25.0106,79400.0
2007-08-10 14:40:00,28.25,28.28,28.19,28.2,71600.0,25.0194,25.046,24.9663,24.9752,71600.0
2007-08-10 14:50:00,28.21,28.27,28.15,28.22,81600.0,24.984,25.0372,24.9309,24.9929,81600.0
2007-08-10 15:00:00,28.21,28.28,28.17,28.24,84500.0,24.984,25.046,24.9486,25.0106,84500.0
2007-08-10 15:10:00,28.24,28.29,28.15,28.15,101400.0,25.0106,25.0549,24.9309,24.9309,101400.0
2007-08-10 15:20:00,28.15,28.29,28.15,28.18,85400.0,24.9309,25.0549,24.9309,24.9575,85400.0
2007-08-10 15:30:00,28.19,28.3,28.15,28.25,112300.0,24.9663,25.0637,24.9309,25.0194,112300.0
2007-08-10 15:40:00,28.26,28.51,28.24,28.27,320000.0,25.0283,25.2497,25.0106,25.0372,320000.0
2007-08-10 15:50:00,28.27,28.29,28.19,28.28,229500.0,25.0372,25.0549,24.9663,25.046,229500.0
2007-08-13 09:30:00,28.25,28.25,27.78,27.95,114400.0,25.0194,25.0194,24.6032,24.7538,114400.0
2007-08-13 09:40:00,27.95,28.13,27.89,28.06,84700.0,24.7538,24.9132,24.7006,24.8512,84700.0
2007-08-13 09:50:00,28.03,28.27,28.03,28.25,106800.0,24.8246,25.0372,24.8246,25.0194,106800.0
2007-08-13 10:00:00,28.25,28.33,28.21,28.26,82800.0,25.0194,25.0903,24.984,25.0283,82800.0
2007-08-13 10:10:00,28.25,28.43,28.25,28.43,59500.0,25.0194,25.1789,25.0194,25.1789,59500.0
2007-08-13 10:20:00,28.43,28.52,28.39,28.5,108700.0,25.1789,25.2586,25.1434,25.2409,108700.0
2007-08-13 10:30:00,28.5,28.51,28.44,28.5,105700.0,25.2409,25.2497,25.1877,25.2409,105700.0
2007-08-13 10:40:00,28.5,28.51,28.3,28.45,97100.0,25.2409,25.2497,25.0637,25.1966,97100.0
2007-08-13 10:50:00,28.46,28.48,28.34,28.48,67400.0,25.2054,25.2231,25.0992,25.2231,67400.0
2007-08-13 11:00:00,28.48,28.5,28.34,28.38,68600.0,25.2231,25.2409,25.0992,25.1346,68600.0
2007-08-13 11:10:00,28.37,28.45,28.23,28.32,60600.0,25.1257,25.1966,25.0017,25.0814,60600.0
2007-08-13 11:20:00,28.31,28.46,28.3,28.44,64600.0,25.0726,25.2054,25.0637,25.1877,64600.0
2007-08-13 11:30:00,28.42,28.51,28.42,28.49,77400.0,25.17,25.2497,25.17,25.232,77400.0
2007-08-13 11:40:00,28.49,28.5,28.46,28.46,41500.0,25.232,25.2409,25.2054,25.2054,41500.0
2007-08-13 11:50:00,28.46,28.51,28.45,28.51,57900.0,25.2054,25.2497,25.1966,25.2497,57900.0
2007-08-13 12:00:00,28.51,28.52,28.45,28.5,56600.0,25.2497,25.2586,25.1966,25.2409,56600.0
2007-08-13 12:10:00,28.5,28.52,28.27,28.33,76300.0,25.2409,25.2586,25.0372,25.0903,76300.0
2007-08-13 12:20:00,28.32,28.43,28.22,28.41,59000.0,25.0814,25.1789,24.9929,25.1611,59000.0
2007-08-13 12:30:00,28.42,28.52,28.42,28.5,54700.0,25.17,25.2586,25.17,25.2409,54700.0
2007-08-13 12:40:00,28.5,28.5,28.41,28.44,63300.0,25.2409,25.2409,25.1611,25.1877,63300.0
2007-08-13 12:50:00,28.44,28.51,28.44,28.5,44600.0,25.1877,25.2497,25.1877,25.2409,44600.0
2007-08-13 13:00:00,28.5,28.51,28.41,28.41,25700.0,25.2409,25.2497,25.1611,25.1611,25700.0
2007-08-13 13:10:00,28.41,28.5,28.36,28.46,58000.0,25.1611,25.2409,25.1169,25.2054,58000.0
2007-08-13 13:20:00,28.46,28.49,28.34,28.46,40200.0,25.2054,25.232,25.0992,25.2054,40200.0
2007-08-13 13:30:00,28.47,28.54,28.46,28.48,95800.0,25.2143,25.2763,25.2054,25.2231,95800.0
2007-08-13 13:40:00,28.49,28.5,28.47,28.47,42000.0,25.232,25.2409,25.2143,25.2143,42000.0
2007-08-13 13:50:00,28.47,28.58,28.46,28.57,50600.0,25.2143,25.3117,25.2054,25.3029,50600.0
2007-08-13 14:00:00,28.57,28.57,28.46,28.53,119800.0,25.3029,25.3029,25.2054,25.2674,119800.0
2007-08-13 14:10:00,28.53,28.54,28.45,28.47,16600.0,25.2674,25.2763,25.1966,25.2143,16600.0
2007-08-13 14:20:00,28.47,28.55,28.45,28.51,109100.0,25.2143,25.2851,25.1966,25.2497,109100.0
2007-08-13 14:30:00,28.5,28.59,28.41,28.58,56600.0,25.2409,25.3206,25.1611,25.3117,56600.0
2007-08-13 14:40:00,28.59,28.59,28.43,28.49,36100.0,25.3206,25.3206,25.1789,25.232,36100.0
2007-08-13 14:50:00,28.48,28.53,28.39,28.39,56300.0,25.2231,25.2674,25.1434,25.1434,56300.0
2007-08-13 15:00:00,28.38,28.49,28.38,28.42,66200.0,25.1346,25.232,25.1346,25.17,66200.0
2007-08-13 15:10:00,28.44,28.44,28.24,28.32,68300.0,25.1877,25.1877,25.0106,25.0814,68300.0
2007-08-13 15:20:00,28.31,28.31,27.83,28.29,170400.0,25.0726,25.0726,24.6475,25.0549,170400.0
2007-08-13 15:30:00,28.28,28.43,28.26,28.41,112400.0,25.046,25.1789,25.0283,25.1611,112400.0
2007-08-13 15:40:00,28.41,28.41,28.14,28.16,127700.0,25.1611,25.1611,24.922,24.9397,127700.0
2007-08-13 15:50:00,28.17,28.29,28.05,28.17,310200.0,24.9486,25.0549,24.8423,24.9486,310200.0
2007-08-14 09:30:00,28.29,28.29,28.13,28.19,42600.0,25.0549,25.0549,24.9132,24.9663,42600.0
2007-08-14 09:40:00,28.18,28.29,28.15,28.23,36000.0,24.9575,25.0549,24.9309,25.0017,36000.0
2007-08-14 09:50:00,28.24,28.44,28.18,28.34,54500.0,25.0106,25.1877,24.9575,25.0992,54500.0
2007-08-14 10:00:00,28.33,28.35,28.14,28.17,45100.0,25.0903,25.108,24.922,24.9486,45100.0
2007-08-14 10:10:00,28.17,28.19,27.87,28.06,81900.0,24.9486,24.9663,24.6829,24.8512,81900.0
2007-08-14 10:20:00,28.05,28.1,27.96,28.0,57600.0,24.8423,24.8866,24.7626,24.798,57600.0
2007-08-14 10:30:00,28.0,28.1,28.0,28.04,27100.0,24.798,24.8866,24.798,24.8335,27100.0
2007-08-14 10:40:00,28.03,28.25,28.0,28.2,45900.0,24.8246,25.0194,24.798,24.9752,45900.0
2007-08-14 10:50:00,28.2,28.2,28.06,28.15,52100.0,24.9752,24.9752,24.8512,24.9309,52100.0
2007-08-14 11:00:00,28.15,28.16,27.99,28.01,58500.0,24.9309,24.9397,24.7892,24.8069,58500.0
2007-08-14 11:10:00,28.01,28.24,28.0,28.23,46100.0,24.8069,25.0106,24.798,25.0017,46100.0
2007-08-14 11:20:00,28.24,28.24,28.09,28.14,37200.0,25.0106,25.0106,24.8777,24.922,37200.0
2007-08-14 11:30:00,28.14,28.26,28.14,28.23,64300.0,24.922,25.0283,24.922,25.0017,64300.0
2007-08-14 11:40:00,28.22,28.3,28.18,28.28,41400.0,24.9929,25.0637,24.9575,25.046,41400.0
2007-08-14 11:50:00,28.27,28.42,28.27,28.39,36000.0,25.0372,25.17,25.0372,25.1434,36000.0
2007-08-14 12:00:00,28.39,28.4,28.23,28.25,35000.0,25.1434,25.1523,25.0017,25.0194,35000.0
2007-08-14 12:10:00,28.24,28.27,28.19,28.27,19300.0,25.0106,25.0372,24.9663,25.0372,19300.0
2007-08-14 12:20:00,28.28,28.29,28.0,28.05,74400.0,25.046,25.0549,24.798,24.8423,74400.0
2007-08-14 12:30:00,28.06,28.13,28.0,28.06,59500.0,24.8512,24.9132,24.798,24.8512,59500.0
2007-08-14 12:40:00,28.06,28.07,27.99,28.03,49700.0,24.8512,24.86,24.7892,24.8246,49700.0
2007-08-14 12:50:00,28.03,28.06,27.99,28.0,51200.0,24.8246,24.8512,24.7892,24.798,51200.0
2007-08-14 13:00:00,28.0,28.01,27.94,28.0,73100.0,24.798,24.8069,24.7449,24.798,73100.0
2007-08-14 13:10:00,27.99,28.01,27.91,27.95,67600.0,24.7892,24.8069,24.7183,24.7538,67600.0
2007-08-14 13:20:00,27.97,28.01,27.94,27.99,59700.0,24.7715,24.8069,24.7449,24.7892,59700.0
2007-08-14 13:30:00,28.0,28.08,27.98,28.04,28000.0,24.798,24.8689,24.7803,24.8335,28000.0
2007-08-14 13:40:00,28.03,28.03,27.96,27.99,270500.0,24.8246,24.8246,24.7626,24.7892,270500.0
2007-08-14 13:50:00,27.99,28.02,27.98,27.99,41800.0,24.7892,24.8157,24.7803,24.7892,41800.0
2007-08-14 14:00:00,27.99,28.05,27.97,27.99,115000.0,24.7892,24.8423,24.7715,24.7892,115000.0
2007-08-14 14:10:00,28.0,28.08,27.98,27.99,63900.0,24.798,24.8689,24.7803,24.7892,63900.0
2007-08-14 14:20:00,27.98,28.0,27.95,27.97,66200.0,24.7803,24.798,24.7538,24.7715,66200.0
2007-08-14 14:30:00,27.97,28.07,27.97,28.04,195600.0,24.7715,24.86,24.7715,24.8335,195600.0
2007-08-14 14:40:00,28.02,28.06,27.94,28.02,38000.0,24.8157,24.8512,24.7449,24.8157,38000.0
2007-08-14 14:50:00,28.02,28.12,27.97,28.08,91900.0,24.8157,24.9043,24.7715,24.8689,91900.0
2007-08-14 15:00:00,28.08,28.17,28.0,28.0,106200.0,24.8689,24.9486,24.798,24.798,106200.0
2007-08-14 15:10:00,28.0,28.03,27.99,28.03,67400.0,24.798,24.8246,24.7892,24.8246,67400.0
2007-08-14 15:20:00,28.03,28.19,28.01,28.01,96900.0,24.8246,24.9663,24.8069,24.8069,96900.0
2007-08-14 15:30:00,28.02,28.07,28.0,28.01,124900.0,24.8157,24.86,24.798,24.8069,124900.0
2007-08-14 15:40:00,28.01,28.02,27.94,27.94,76600.0,24.8069,24.8157,24.7449,24.7449,76600.0
2007-08-14 15:50:00,27.94,27.95,27.79,27.81,405400.0,24.7449,24.7538,24.612,24.6298,405400.0
2007-08-15 09:30:00,27.83,28.43,27.78,28.38,264100.0,24.6475,25.1789,24.6032,25.1346,264100.0
2007-08-15 09:40:00,28.36,28.43,28.3,28.4,91200.0,25.1169,25.1789,25.0637,25.1523,91200.0
2007-08-15 09:50:00,28.41,28.49,28.3,28.37,82700.0,25.1611,25.232,25.0637,25.1257,82700.0
2007-08-15 10:00:00,28.38,28.48,28.35,28.4,89800.0,25.1346,25.2231,25.108,25.1523,89800.0
2007-08-15 10:10:00,28.39,28.49,28.34,28.37,51900.0,25.1434,25.232,25.0992,25.1257,51900.0
2007-08-15 10:20:00,28.37,28.5,28.36,28.5,74100.0,25.1257,25.2409,25.1169,25.2409,74100.0
2007-08-15 10:30:00,28.5,28.52,28.18,28.19,90600.0,25.2409,25.2586,24.9575,24.9663,90600.0
2007-08-15 10:40:00,28.19,28.28,28.11,28.19,48100.0,24.9663,25.046,24.8955,24.9663,48100.0
2007-08-15 10:50:00,28.19,28.27,28.18,28.27,31600.0,24.9663,25.0372,24.9575,25.0372,31600.0
2007-08-15 11:00:00,28.28,28.35,28.15,28.2,46400.0,25.046,25.108,24.9309,24.9752,46400.0
2007-08-15 11:10:00,28.21,28.29,28.17,28.17,58700.0,24.984,25.0549,24.9486,24.9486,58700.0
2007-08-15 11:20:00,28.17,28.26,28.16,28.24,45300.0,24.9486,25.0283,24.9397,25.0106,45300.0
2007-08-15 11:30:00,28.24,28.25,28.09,28.09,35500.0,25.0106,25.0194,24.8777,24.8777,35500.0
2007-08-15 11:40:00,28.1,28.15,28.05,28.06,50200.0,24.8866,24.9309,24.8423,24.8512,50200.0
2007-08-15 11:50:00,28.05,28.08,27.99,28.01,55900.0,24.8423,24.8689,24.7892,24.8069,55900.0
2007-08-15 12:00:00,28.01,28.16,27.99,28.16,70700.0,24.8069,24.9397,24.7892,24.9397,70700.0
2007-08-15 12:10:00,28.16,28.27,28.16,28.22,42600.0,24.9397,25.0372,24.9397,24.9929,42600.0
2007-08-15 12:20:00,28.22,28.27,28.13,28.13,80900.0,24.9929,25.0372,24.9132,24.9132,80900.0
2007-08-15 12:30:00,28.13,28.21,28.11,28.21,31100.0,24.9132,24.984,24.8955,24.984,31100.0
2007-08-15 12:40:00,28.19,28.31,28.15,28.26,36800.0,24.9663,25.0726,24.9309,25.0283,36800.0
2007-08-15 12:50:00,28.25,28.25,28.15,28.16,25300.0,25.0194,25.0194,24.9309,24.9397,25300.0
2007-08-15 13:00:00,28.15,28.23,28.14,28.17,25100.0,24.9309,25.0017,24.922,24.9486,25100.0
2007-08-15 13:10:00,28.18,28.27,28.15,28.26,29700.0,24.9575,25.0372,24.9309,25.0283,29700.0
2007-08-15 13:20:00,28.27,28.29,28.17,28.2,66100.0,25.0372,25.0549,24.9486,24.9752,66100.0
2007-08-15 13:30:00,28.2,28.44,28.2,28.44,136300.0,24.9752,25.1877,24.9752,25.1877,136300.0
2007-08-15 13:40:00,28.43,28.57,28.38,28.4,64800.0,25.1789,25.3029,25.1346,25.1523,64800.0
2007-08-15 13:50:00,28.4,28.41,28.31,28.41,103600.0,25.1523,25.1611,25.0726,25.1611,103600.0
2007-08-15 14:00:00,28.41,28.52,28.33,28.34,91400.0,25.1611,25.2586,25.0903,25.0992,91400.0
2007-08-15 14:10:00,28.34,28.39,28.28,28.39,71400.0,25.0992,25.1434,25.046,25.1434,71400.0
2007-08-15 14:20:00,28.38,28.38,28.29,28.31,30500.0,25.1346,25.1346,25.0549,25.0726,30500.0
2007-08-15 14:30:00,28.31,28.32,28.22,28.32,106000.0,25.0726,25.0814,24.9929,25.0814,106000.0
2007-08-15 14:40:00,28.32,28.36,28.2,28.22,67800.0,25.0814,25.1169,24.9752,24.9929,67800.0
2007-08-15 14:50:00,28.22,28.3,28.2,28.22,79600.0,24.9929,25.0637,24.9752,24.9929,79600.0
2007-08-15 15:00:00,28.23,28.3,28.15,28.15,125500.0,25.0017,25.0637,24.9309,24.9309,125500.0
2007-08-15 15:10:00,28.16,28.17,27.99,28.08,210800.0,24.9397,24.9486,24.7892,24.8689,210800.0
2007-08-15 15:20:00,28.08,28.22,28.05,28.2,156500.0,24.8689,24.9929,24.8423,24.9752,156500.0
2007-08-15 15:30:00,28.2,28.31,28.2,28.3,172700.0,24.9752,25.0726,24.9752,25.0637,172700.0
2007-08-15 15:40:00,28.3,28.36,28.26,28.3,163000.0,25.0637,25.1169,25.0283,25.0637,163000.0
2007-08-15 15:50:00,28.3,28.32,28.16,28.23,404000.0,25.0637,25.0814,24.9397,25.0017,404000.0
2007-08-16 09:30:00,28.12,28.24,28.03,28.17,95200.0,24.9043,25.0106,24.8246,24.9486,95200.0
2007-08-16 09:40:00,28.17,28.59,28.12,28.51,93600.0,24.9486,25.3206,24.9043,25.2497,93600.0
2007-08-16 09:50:00,28.49,28.55,28.25,28.46,76300.0,25.232,25.2851,25.0194,25.2054,76300.0
2007-08-16 10:00:00,28.44,28.79,28.42,28.76,147900.0,25.1877,25.4977,25.17,25.4711,147900.0
2007-08-16 10:10:00,28.76,28.79,28.69,28.75,91200.0,25.4711,25.4977,25.4091,25.4623,91200.0
2007-08-16 10:20:00,28.75,29.04,28.74,29.0,185700.0,25.4623,25.7191,25.4534,25.6837,185700.0
2007-08-16 10:30:00,28.99,29.3,28.98,29.19,163200.0,25.6748,25.9494,25.666,25.852,163200.0
2007-08-16 10:40:00,29.2,29.38,29.14,29.3,98400.0,25.8608,26.0202,25.8077,25.9494,98400.0
2007-08-16 10:50:00,29.31,29.47,29.26,29.27,119900.0,25.9582,26.0999,25.9139,25.9228,119900.0
2007-08-16 11:00:00,29.26,29.4,29.24,29.25,97300.0,25.9139,26.0379,25.8962,25.9051,97300.0
2007-08-16 11:10:00,29.25,29.41,29.05,29.06,114400.0,25.9051,26.0468,25.728,25.7368,114400.0
2007-08-16 11:20:00,29.05,29.12,28.91,29.0,141300.0,25.728,25.79,25.604,25.6837,141300.0
2007-08-16 11:30:00,28.99,29.0,28.77,28.78,111100.0,25.6748,25.6837,25.48,25.4888,111100.0
2007-08-16 11:40:00,28.78,28.85,28.78,28.85,56400.0,25.4888,25.5508,25.4888,25.5508,56400.0
2007-08-16 11:50:00,28.85,29.0,28.82,28.96,92200.0,25.5508,25.6837,25.5243,25.6483,92200.0
2007-08-16 12:00:00,28.96,28.97,28.7,28.81,102700.0,25.6483,25.6571,25.418,25.5154,102700.0
2007-08-16 12:10:00,28.81,29.07,28.8,29.06,149600.0,25.5154,25.7457,25.5065,25.7368,149600.0
2007-08-16 12:20:00,29.04,29.19,28.87,28.87,110000.0,25.7191,25.852,25.5685,25.5685,110000.0
2007-08-16 12:30:00,28.88,29.04,28.87,28.97,53300.0,25.5774,25.7191,25.5685,25.6571,53300.0
2007-08-16 12:40:00,28.93,29.05,28.75,28.91,67500.0,25.6217,25.728,25.4623,25.604,67500.0
2007-08-16 12:50:00,28.91,29.0,28.76,28.76,60700.0,25.604,25.6837,25.4711,25.4711,60700.0
2007-08-16 13:00:00,28.76,28.97,28.75,28.88,62800.0,25.4711,25.6571,25.4623,25.5774,62800.0
2007-08-16 13:10:00,28.87,29.05,28.87,28.99,76800.0,25.5685,25.728,25.5685,25.6748,76800.0
2007-08-16 13:20:00,28.98,29.01,28.86,28.92,44900.0,25.666,25.6925,25.5597,25.6128,44900.0
2007-08-16 13:30:00,28.92,28.96,28.82,28.92,60900.0,25.6128,25.6483,25.5243,25.6128,60900.0
2007-08-16 13:40:00,28.9,29.15,28.77,28.8,107500.0,25.5951,25.8165,25.48,25.5065,107500.0
2007-08-16 13:50:00,28.8,28.93,28.74,28.8,99200.0,25.5065,25.6217,25.4534,25.5065,99200.0
2007-08-16 14:00:00,28.79,29.05,28.61,28.99,86600.0,25.4977,25.728,25.3383,25.6748,86600.0
2007-08-16 14:10:00,28.97,29.15,28.79,29.12,94600.0,25.6571,25.8165,25.4977,25.79,94600.0
2007-08-16 14:20:00,29.08,29.11,28.95,29.02,87000.0,25.7545,25.7811,25.6394,25.7014,87000.0
2007-08-16 14:30:00,29.01,29.03,28.83,28.97,73700.0,25.6925,25.7102,25.5331,25.6571,73700.0
2007-08-16 14:40:00,28.98,29.08,28.9,28.9,65000.0,25.666,25.7545,25.5951,25.5951,65000.0
2007-08-16 14:50:00,28.89,29.0,28.84,28.99,71900.0,25.5863,25.6837,25.542,25.6748,71900.0
2007-08-16 15:00:00,28.99,29.03,28.64,28.68,112800.0,25.6748,25.7102,25.3648,25.4003,112800.0
2007-08-16 15:10:00,28.69,28.89,28.55,28.73,114000.0,25.4091,25.5863,25.2851,25.4446,114000.0
2007-08-16 15:20:00,28.73,28.74,28.64,28.72,216700.0,25.4446,25.4534,25.3648,25.4357,216700.0
2007-08-16 15:30:00,28.72,28.87,28.71,28.76,110400.0,25.4357,25.5685,25.4268,25.4711,110400.0
2007-08-16 15:40:00,28.76,29.01,28.74,28.95,225000.0,25.4711,25.6925,25.4534,25.6394,225000.0
2007-08-16 15:50:00,28.93,29.21,28.71,29.16,323500.0,25.6217,25.8697,25.4268,25.8254,323500.0
2007-08-17 09:30:00,29.01,29.49,28.76,28.87,577900.0,25.6925,26.1176,25.4711,25.5685,577900.0
2007-08-17 09:40:00,28.85,29.01,28.61,28.8,131800.0,25.5508,25.6925,25.3383,25.5065,131800.0
2007-08-17 09:50:00,28.77,29.0,28.75,28.86,131000.0,25.48,25.6837,25.4623,25.5597,131000.0
2007-08-17 10:00:00,28.84,29.16,28.76,29.08,132800.0,25.542,25.8254,25.4711,25.7545,132800.0
2007-08-17 10:10:00,29.08,29.12,28.85,28.95,108200.0,25.7545,25.79,25.5508,25.6394,108200.0
2007-08-17 10:20:00,28.87,28.89,28.71,28.75,88500.0,25.5685,25.5863,25.4268,25.4623,88500.0
2007-08-17 10:30:00,28.74,28.81,28.57,28.64,117600.0,25.4534,25.5154,25.3029,25.3648,117600.0
2007-08-17 10:40:00,28.65,28.67,28.36,28.44,58900.0,25.3737,25.3914,25.1169,25.1877,58900.0
2007-08-17 10:50:00,28.45,28.71,28.44,28.64,56000.0,25.1966,25.4268,25.1877,25.3648,56000.0
2007-08-17 11:00:00,28.64,28.75,28.5,28.52,105900.0,25.3648,25.4623,25.2409,25.2586,105900.0
2007-08-17 11:10:00,28.53,28.65,28.43,28.48,68100.0,25.2674,25.3737,25.1789,25.2231,68100.0
2007-08-17 11:20:00,28.49,28.6,28.48,28.57,45700.0,25.232,25.3294,25.2231,25.3029,45700.0
2007-08-17 11:30:00,28.57,28.68,28.47,28.61,49400.0,25.3029,25.4003,25.2143,25.3383,49400.0
2007-08-17 11:40:00,28.6,28.65,28.55,28.58,44800.0,25.3294,25.3737,25.2851,25.3117,44800.0
2007-08-17 11:50:00,28.57,28.57,28.41,28.45,57700.0,25.3029,25.3029,25.1611,25.1966,57700.0
2007-08-17 12:00:00,28.46,28.46,28.32,28.33,137600.0,25.2054,25.2054,25.0814,25.0903,137600.0
2007-08-17 12:10:00,28.32,28.46,28.31,28.43,74200.0,25.0814,25.2054,25.0726,25.1789,74200.0
2007-08-17 12:20:00,28.43,28.46,28.35,28.37,28000.0,25.1789,25.2054,25.108,25.1257,28000.0
2007-08-17 12:30:00,28.36,28.43,28.36,28.38,23400.0,25.1169,25.1789,25.1169,25.1346,23400.0
2007-08-17 12:40:00,28.35,28.44,28.35,28.43,58900.0,25.108,25.1877,25.108,25.1789,58900.0
2007-08-17 12:50:00,28.42,28.46,28.4,28.44,47600.0,25.17,25.2054,25.1523,25.1877,47600.0
2007-08-17 13:00:00,28.45,28.47,28.4,28.43,40100.0,25.1966,25.2143,25.1523,25.1789,40100.0
2007-08-17 13:10:00,28.43,28.54,28.42,28.5,49300.0,25.1789,25.2763,25.17,25.2409,49300.0
2007-08-17 13:20:00,28.5,28.58,28.45,28.45,70300.0,25.2409,25.3117,25.1966,25.1966,70300.0
2007-08-17 13:30:00,28.47,28.51,28.42,28.48,44200.0,25.2143,25.2497,25.17,25.2231,44200.0
2007-08-17 13:40:00,28.47,28.48,28.39,28.45,40300.0,25.2143,25.2231,25.1434,25.1966,40300.0
2007-08-17 13:50:00,28.45,28.45,28.29,28.36,65400.0,25.1966,25.1966,25.0549,25.1169,65400.0
2007-08-17 14:00:00,28.36,28.36,28.25,28.29,43200.0,25.1169,25.1169,25.0194,25.0549,43200.0
2007-08-17 14:10:00,28.29,28.41,28.29,28.41,52400.0,25.0549,25.1611,25.0549,25.1611,52400.0
2007-08-17 14:20:00,28.4,28.42,28.34,28.35,52400.0,25.1523,25.17,25.0992,25.108,52400.0
2007-08-17 14:30:00,28.34,28.36,28.26,28.27,70600.0,25.0992,25.1169,25.0283,25.0372,70600.0
2007-08-17 14:40:00,28.27,28.34,28.25,28.32,49300.0,25.0372,25.0992,25.0194,25.0814,49300.0
2007-08-17 14:50:00,28.31,28.35,28.26,28.32,72100.0,25.0726,25.108,25.0283,25.0814,72100.0
2007-08-17 15:00:00,28.33,28.44,28.3,28.42,66300.0,25.0903,25.1877,25.0637,25.17,66300.0
2007-08-17 15:10:00,28.42,28.44,28.36,28.42,85400.0,25.17,25.1877,25.1169,25.17,85400.0
2007-08-17 15:20:00,28.42,28.44,28.34,28.39,117000.0,25.17,25.1877,25.0992,25.1434,117000.0
2007-08-17 15:30:00,28.39,28.48,28.39,28.47,77200.0,25.1434,25.2231,25.1434,25.2143,77200.0
2007-08-17 15:40:00,28.47,28.53,28.38,28.51,120000.0,25.2143,25.2674,25.1346,25.2497,120000.0
2007-08-17 15:50:00,28.51,28.66,28.45,28.65,226800.0,25.2497,25.3826,25.1966,25.3737,226800.0
2007-08-20 09:30:00,28.52,28.6,28.11,28.16,111200.0,25.2586,25.3294,24.8955,24.9397,111200.0
2007-08-20 09:40:00,28.16,28.2,27.92,28.03,71500.0,24.9397,24.9752,24.7272,24.8246,71500.0
2007-08-20 09:50:00,28.02,28.3,27.98,28.18,86300.0,24.8157,25.0637,24.7803,24.9575,86300.0
2007-08-20 10:00:00,28.18,28.24,28.07,28.1,82900.0,24.9575,25.0106,24.86,24.8866,82900.0
2007-08-20 10:10:00,28.1,28.1,27.95,28.0,60900.0,24.8866,24.8866,24.7538,24.798,60900.0
2007-08-20 10:20:00,28.0,28.03,27.92,27.94,70400.0,24.798,24.8246,24.7272,24.7449,70400.0
2007-08-20 10:30:00,27.93,27.96,27.91,27.95,70700.0,24.736,24.7626,24.7183,24.7538,70700.0
2007-08-20 10:40:00,27.96,28.05,27.95,28.0,60500.0,24.7626,24.8423,24.7538,24.798,60500.0
2007-08-20 10:50:00,28.0,28.13,27.99,28.13,66800.0,24.798,24.9132,24.7892,24.9132,66800.0
2007-08-20 11:00:00,28.12,28.13,27.96,28.01,56300.0,24.9043,24.9132,24.7626,24.8069,56300.0
2007-08-20 11:10:00,28.02,28.05,27.93,27.97,36700.0,24.8157,24.8423,24.736,24.7715,36700.0
2007-08-20 11:20:00,27.96,27.99,27.9,27.91,70700.0,24.7626,24.7892,24.7095,24.7183,70700.0
2007-08-20 11:30:00,27.91,27.93,27.84,27.88,46800.0,24.7183,24.736,24.6563,24.6918,46800.0
2007-08-20 11:40:00,27.87,27.95,27.82,27.83,52900.0,24.6829,24.7538,24.6386,24.6475,52900.0
2007-08-20 11:50:00,27.82,27.89,27.8,27.83,57700.0,24.6386,24.7006,24.6209,24.6475,57700.0
2007-08-20 12:00:00,27.83,27.87,27.8,27.85,73400.0,24.6475,24.6829,24.6209,24.6652,73400.0
2007-08-20 12:10:00,27.85,27.85,27.75,27.76,122300.0,24.6652,24.6652,24.5766,24.5855,122300.0
2007-08-20 12:20:00,27.77,27.77,27.71,27.77,84100.0,24.5943,24.5943,24.5412,24.5943,84100.0
2007-08-20 12:30:00,27.77,27.77,27.66,27.66,83200.0,24.5943,24.5943,24.4969,24.4969,83200.0
2007-08-20 12:40:00,27.66,27.7,27.56,27.67,111100.0,24.4969,24.5323,24.4084,24.5058,111100.0
2007-08-20 12:50:00,27.67,27.69,27.63,27.66,65000.0,24.5058,24.5235,24.4703,24.4969,65000.0
2007-08-20 13:00:00,27.65,27.67,27.52,27.62,96200.0,24.4881,24.5058,24.3729,24.4615,96200.0
2007-08-20 13:10:00,27.62,27.63,27.56,27.58,55600.0,24.4615,24.4703,24.4084,24.4261,55600.0
2007-08-20 13:20:00,27.59,27.6,27.51,27.58,38400.0,24.4349,24.4438,24.3641,24.4261,38400.0
2007-08-20 13:30:00,27.59,27.61,27.51,27.6,44900.0,24.4349,24.4526,24.3641,24.4438,44900.0
2007-08-20 13:40:00,27.6,27.69,27.57,27.69,39900.0,24.4438,24.5235,24.4172,24.5235,39900.0
2007-08-20 13:50:00,27.68,27.78,27.6,27.75,65600.0,24.5146,24.6032,24.4438,24.5766,65600.0
2007-08-20 14:00:00,27.75,27.82,27.71,27.8,52700.0,24.5766,24.6386,24.5412,24.6209,52700.0
2007-08-20 14:10:00,27.79,27.85,27.75,27.82,48200.0,24.612,24.6652,24.5766,24.6386,48200.0
2007-08-20 14:20:00,27.82,27.95,27.75,27.95,107200.0,24.6386,24.7538,24.5766,24.7538,107200.0
2007-08-20 14:30:00,27.95,27.97,27.87,27.97,48500.0,24.7538,24.7715,24.6829,24.7715,48500.0
2007-08-20 14:40:00,27.97,27.99,27.89,27.89,35000.0,24.7715,24.7892,24.7006,24.7006,35000.0
2007-08-20 14:50:00,27.88,27.98,27.87,27.97,34300.0,24.6918,24.7803,24.6829,24.7715,34300.0
2007-08-20 15:00:00,27.97,28.08,27.96,28.07,95600.0,24.7715,24.8689,24.7626,24.86,95600.0
2007-08-20 15:10:00,28.06,28.14,28.02,28.09,82900.0,24.8512,24.922,24.8157,24.8777,82900.0
2007-08-20 15:20:00,28.08,28.15,28.06,28.09,168700.0,24.8689,24.9309,24.8512,24.8777,168700.0
2007-08-20 15:30:00,28.08,28.08,27.91,27.94,59400.0,24.8689,24.8689,24.7183,24.7449,59400.0
2007-08-20 15:40:00,27.94,28.01,27.92,27.98,87100.0,24.7449,24.8069,24.7272,24.7803,87100.0
2007-08-20 15:50:00,27.98,27.99,27.88,27.98,180000.0,24.7803,24.7892,24.6918,24.7803,180000.0
2007-08-21 09:30:00,27.89,28.15,27.85,28.11,49500.0,24.7006,24.9309,24.6652,24.8955,49500.0
2007-08-21 09:40:00,28.1,28.14,28.06,28.14,42800.0,24.8866,24.922,24.8512,24.922,42800.0
2007-08-21 09:50:00,28.13,28.28,28.11,28.25,82000.0,24.9132,25.046,24.8955,25.0194,82000.0
2007-08-21 10:00:00,28.24,28.33,28.17,28.21,64600.0,25.0106,25.0903,24.9486,24.984,64600.0
2007-08-21 10:10:00,28.21,28.31,28.12,28.15,54400.0,24.984,25.0726,24.9043,24.9309,54400.0
2007-08-21 10:20:00,28.14,28.14,27.89,28.0,77200.0,24.922,24.922,24.7006,24.798,77200.0
2007-08-21 10:30:00,28.0,28.16,27.98,28.16,44100.0,24.798,24.9397,24.7803,24.9397,44100.0
2007-08-21 10:40:00,28.17,28.22,27.99,28.07,46300.0,24.9486,24.9929,24.7892,24.86,46300.0
2007-08-21 10:50:00,28.05,28.09,27.97,28.06,40500.0,24.8423,24.8777,24.7715,24.8512,40500.0
2007-08-21 11:00:00,28.07,28.11,27.9,27.91,40100.0,24.86,24.8955,24.7095,24.7183,40100.0
2007-08-21 11:10:00,27.92,28.17,27.91,28.16,39900.0,24.7272,24.9486,24.7183,24.9397,39900.0
2007-08-21 11:20:00,28.15,28.29,28.11,28.28,37100.0,24.9309,25.0549,24.8955,25.046,37100.0
2007-08-21 11:30:00,28.29,28.33,28.06,28.08,47300.0,25.0549,25.0903,24.8512,24.8689,47300.0
2007-08-21 11:40:00,28.08,28.33,28.08,28.26,36200.0,24.8689,25.0903,24.8689,25.0283,36200.0
2007-08-21 11:50:00,28.27,28.27,28.07,28.22,43000.0,25.0372,25.0372,24.86,24.9929,43000.0
2007-08-21 12:00:00,28.23,28.26,28.17,28.22,80000.0,25.0017,25.0283,24.9486,24.9929,80000.0
2007-08-21 12:10:00,28.22,28.33,28.22,28.3,58600.0,24.9929,25.0903,24.9929,25.0637,58600.0
2007-08-21 12:20:00,28.3,28.49,28.3,28.43,62800.0,25.0637,25.232,25.0637,25.1789,62800.0
2007-08-21 12:30:00,28.43,28.55,28.32,28.49,82100.0,25.1789,25.2851,25.0814,25.232,82100.0
2007-08-21 12:40:00,28.48,28.51,28.36,28.42,36700.0,25.2231,25.2497,25.1169,25.17,36700.0
2007-08-21 12:50:00,28.42,28.47,28.38,28.4,32200.0,25.17,25.2143,25.1346,25.1523,32200.0
2007-08-21 13:00:00,28.4,28.46,28.36,28.36,21300.0,25.1523,25.2054,25.1169,25.1169,21300.0
2007-08-21 13:10:00,28.37,28.48,28.34,28.46,69000.0,25.1257,25.2231,25.0992,25.2054,69000.0
2007-08-21 13:20:00,28.46,28.48,28.42,28.43,32900.0,25.2054,25.2231,25.17,25.1789,32900.0
2007-08-21 13:30:00,28.43,28.43,28.34,28.39,33900.0,25.1789,25.1789,25.0992,25.1434,33900.0
2007-08-21 13:40:00,28.41,28.42,28.38,28.41,54400.0,25.1611,25.17,25.1346,25.1611,54400.0
2007-08-21 13:50:00,28.42,28.47,28.39,28.45,47800.0,25.17,25.2143,25.1434,25.1966,47800.0
2007-08-21 14:00:00,28.46,28.48,28.43,28.45,31700.0,25.2054,25.2231,25.1789,25.1966,31700.0
2007-08-21 14:10:00,28.45,28.46,28.35,28.37,38500.0,25.1966,25.2054,25.108,25.1257,38500.0
2007-08-21 14:20:00,28.37,28.4,28.35,28.38,97300.0,25.1257,25.1523,25.108,25.1346,97300.0
2007-08-21 14:30:00,28.38,28.4,28.35,28.36,66500.0,25.1346,25.1523,25.108,25.1169,66500.0
2007-08-21 14:40:00,28.35,28.39,28.3,28.38,62000.0,25.108,25.1434,25.0637,25.1346,62000.0
2007-08-21 14:50:00,28.37,28.39,28.34,28.39,84200.0,25.1257,25.1434,25.0992,25.1434,84200.0
2007-08-21 15:00:00,28.39,28.44,28.35,28.37,59500.0,25.1434,25.1877,25.108,25.1257,59500.0
2007-08-21 15:10:00,28.36,28.36,28.3,28.35,54000.0,25.1169,25.1169,25.0637,25.108,54000.0
2007-08-21 15:20:00,28.35,28.37,28.3,28.33,132100.0,25.108,25.1257,25.0637,25.0903,132100.0
2007-08-21 15:30:00,28.34,28.42,28.34,28.4,56200.0,25.0992,25.17,25.0992,25.1523,56200.0
2007-08-21 15:40:00,28.4,28.43,28.39,28.4,82700.0,25.1523,25.1789,25.1434,25.1523,82700.0
2007-08-21 15:50:00,28.4,28.52,28.39,28.52,213700.0,25.1523,25.2586,25.1434,25.2586,213700.0
2007-08-22 09:30:00,28.75,28.76,28.2,28.2,107600.0,25.4623,25.4711,24.9752,24.9752,107600.0
2007-08-22 09:40:00,28.2,28.35,28.2,28.29,75000.0,24.9752,25.108,24.9752,25.0549,75000.0
2007-08-22 09:50:00,28.3,28.39,28.28,28.39,69800.0,25.0637,25.1434,25.046,25.1434,69800.0
2007-08-22 10:00:00,28.38,28.39,28.2,28.3,76400.0,25.1346,25.1434,24.9752,25.0637,76400.0
2007-08-22 10:10:00,28.29,28.4,28.27,28.39,45800.0,25.0549,25.1523,25.0372,25.1434,45800.0
2007-08-22 10:20:00,28.39,28.54,28.37,28.54,38700.0,25.1434,25.2763,25.1257,25.2763,38700.0
2007-08-22 10:30:00,28.54,28.57,28.48,28.56,46000.0,25.2763,25.3029,25.2231,25.294,46000.0
2007-08-22 10:40:00,28.57,28.66,28.52,28.61,88100.0,25.3029,25.3826,25.2586,25.3383,88100.0
2007-08-22 10:50:00,28.61,28.7,28.58,28.61,61100.0,25.3383,25.418,25.3117,25.3383,61100.0
2007-08-22 11:00:00,28.61,28.66,28.61,28.65,58600.0,25.3383,25.3826,25.3383,25.3737,58600.0
2007-08-22 11:10:00,28.65,28.65,28.56,28.58,55200.0,25.3737,25.3737,25.294,25.3117,55200.0
2007-08-22 11:20:00,28.58,28.6,28.46,28.46,33100.0,25.3117,25.3294,25.2054,25.2054,33100.0
2007-08-22 11:30:00,28.45,28.58,28.33,28.57,74200.0,25.1966,25.3117,25.0903,25.3029,74200.0
2007-08-22 11:40:00,28.57,28.59,28.5,28.53,17400.0,25.3029,25.3206,25.2409,25.2674,17400.0
2007-08-22 11:50:00,28.53,28.54,28.47,28.49,19200.0,25.2674,25.2763,25.2143,25.232,19200.0
2007-08-22 12:00:00,28.49,28.51,28.36,28.4,39700.0,25.232,25.2497,25.1169,25.1523,39700.0
2007-08-22 12:10:00,28.4,28.44,28.38,28.43,42200.0,25.1523,25.1877,25.1346,25.1789,42200.0
2007-08-22 12:20:00,28.42,28.47,28.4,28.42,41700.0,25.17,25.2143,25.1523,25.17,41700.0
2007-08-22 12:30:00,28.43,28.48,28.4,28.43,37500.0,25.1789,25.2231,25.1523,25.1789,37500.0
2007-08-22 12:40:00,28.42,28.6,28.41,28.6,35100.0,25.17,25.3294,25.1611,25.3294,35100.0
2007-08-22 12:50:00,28.58,28.64,28.58,28.6,47500.0,25.3117,25.3648,25.3117,25.3294,47500.0
2007-08-22 13:00:00,28.59,28.67,28.59,28.65,54800.0,25.3206,25.3914,25.3206,25.3737,54800.0
2007-08-22 13:10:00,28.66,28.73,28.65,28.72,63100.0,25.3826,25.4446,25.3737,25.4357,63100.0
2007-08-22 13:20:00,28.71,28.75,28.71,28.72,35300.0,25.4268,25.4623,25.4268,25.4357,35300.0
2007-08-22 13:30:00,28.72,28.74,28.68,28.69,59300.0,25.4357,25.4534,25.4003,25.4091,59300.0
2007-08-22 13:40:00,28.69,28.73,28.69,28.71,40800.0,25.4091,25.4446,25.4091,25.4268,40800.0
2007-08-22 13:50:00,28.71,28.74,28.69,28.73,50700.0,25.4268,25.4534,25.4091,25.4446,50700.0
2007-08-22 14:00:00,28.74,28.76,28.72,28.74,43700.0,25.4534,25.4711,25.4357,25.4534,43700.0
2007-08-22 14:10:00,28.74,28.77,28.65,28.72,48100.0,25.4534,25.48,25.3737,25.4357,48100.0
2007-08-22 14:20:00,28.73,28.73,28.65,28.66,51600.0,25.4446,25.4446,25.3737,25.3826,51600.0
2007-08-22 14:30:00,28.65,28.72,28.6,28.64,136400.0,25.3737,25.4357,25.3294,25.3648,136400.0
2007-08-22 14:40:00,28.65,28.68,28.6,28.61,51000.0,25.3737,25.4003,25.3294,25.3383,51000.0
2007-08-22 14:50:00,28.61,28.69,28.56,28.66,54800.0,25.3383,25.4091,25.294,25.3826,54800.0
2007-08-22 15:00:00,28.67,28.67,28.6,28.67,373400.0,25.3914,25.3914,25.3294,25.3914,373400.0
2007-08-22 15:10:00,28.68,28.74,28.61,28.72,95000.0,25.4003,25.4534,25.3383,25.4357,95000.0
2007-08-22 15:20:00,28.72,28.79,28.72,28.74,68300.0,25.4357,25.4977,25.4357,25.4534,68300.0
2007-08-22 15:30:00,28.74,28.86,28.74,28.84,86200.0,25.4534,25.5597,25.4534,25.542,86200.0
2007-08-22 15:40:00,28.84,28.92,28.83,28.91,142500.0,25.542,25.6128,25.5331,25.604,142500.0
2007-08-22 15:50:00,28.92,29.0,28.89,28.92,329700.0,25.6128,25.6837,25.5863,25.6128,329700.0
2007-08-23 09:30:00,28.65,29.01,28.41,29.01,218500.0,25.3737,25.6925,25.1611,25.6925,218500.0
2007-08-23 09:40:00,29.02,29.18,28.59,28.75,173900.0,25.7014,25.8431,25.3206,25.4623,173900.0
2007-08-23 09:50:00,28.74,28.75,28.42,28.53,154300.0,25.4534,25.4623,25.17,25.2674,154300.0
2007-08-23 10:00:00,28.53,28.75,28.53,28.71,87100.0,25.2674,25.4623,25.2674,25.4268,87100.0
2007-08-23 10:10:00,28.72,28.75,28.65,28.67,74600.0,25.4357,25.4623,25.3737,25.3914,74600.0
2007-08-23 10:20:00,28.68,28.68,28.45,28.57,274800.0,25.4003,25.4003,25.1966,25.3029,274800.0
2007-08-23 10:30:00,28.55,28.56,28.4,28.5,129900.0,25.2851,25.294,25.1523,25.2409,129900.0
2007-08-23 10:40:00,28.51,28.64,28.39,28.64,84000.0,25.2497,25.3648,25.1434,25.3648,84000.0
2007-08-23 10:50:00,28.63,28.64,28.46,28.55,95800.0,25.356,25.3648,25.2054,25.2851,95800.0
2007-08-23 11:00:00,28.56,28.63,28.4,28.52,60100.0,25.294,25.356,25.1523,25.2586,60100.0
2007-08-23 11:10:00,28.54,28.54,28.41,28.42,75700.0,25.2763,25.2763,25.1611,25.17,75700.0
2007-08-23 11:20:00,28.41,28.43,28.31,28.36,138600.0,25.1611,25.1789,25.0726,25.1169,138600.0
2007-08-23 11:30:00,28.36,28.42,28.3,28.4,89000.0,25.1169,25.17,25.0637,25.1523,89000.0
2007-08-23 11:40:00,28.41,28.42,28.34,28.34,44900.0,25.1611,25.17,25.0992,25.0992,44900.0
2007-08-23 11:50:00,28.34,28.34,28.22,28.27,107500.0,25.0992,25.0992,24.9929,25.0372,107500.0
2007-08-23 12:00:00,28.28,28.33,28.27,28.31,50900.0,25.046,25.0903,25.0372,25.0726,50900.0
2007-08-23 12:10:00,28.31,28.36,28.24,28.34,72500.0,25.0726,25.1169,25.0106,25.0992,72500.0
2007-08-23 12:20:00,28.33,28.33,28.22,28.26,113700.0,25.0903,25.0903,24.9929,25.0283,113700.0
2007-08-23 12:30:00,28.25,28.34,28.22,28.32,29600.0,25.0194,25.0992,24.9929,25.0814,29600.0
2007-08-23 12:40:00,28.33,28.39,28.27,28.37,49700.0,25.0903,25.1434,25.0372,25.1257,49700.0
2007-08-23 12:50:00,28.38,28.38,28.09,28.12,56000.0,25.1346,25.1346,24.8777,24.9043,56000.0
2007-08-23 13:00:00,28.12,28.2,28.07,28.09,69900.0,24.9043,24.9752,24.86,24.8777,69900.0
2007-08-23 13:10:00,28.08,28.12,28.05,28.05,32400.0,24.8689,24.9043,24.8423,24.8423,32400.0
2007-08-23 13:20:00,28.06,28.08,27.99,28.01,54900.0,24.8512,24.8689,24.7892,24.8069,54900.0
2007-08-23 13:30:00,28.01,28.07,27.99,28.02,72200.0,24.8069,24.86,24.7892,24.8157,72200.0
2007-08-23 13:40:00,28.04,28.1,28.03,28.04,65800.0,24.8335,24.8866,24.8246,24.8335,65800.0
2007-08-23 13:50:00,28.04,28.21,28.03,28.21,60300.0,24.8335,24.984,24.8246,24.984,60300.0
2007-08-23 14:00:00,28.21,28.24,28.09,28.15,66800.0,24.984,25.0106,24.8777,24.9309,66800.0
2007-08-23 14:10:00,28.16,28.17,27.95,27.97,125000.0,24.9397,24.9486,24.7538,24.7715,125000.0
2007-08-23 14:20:00,27.97,27.99,27.84,27.84,143600.0,24.7715,24.7892,24.6563,24.6563,143600.0
2007-08-23 14:30:00,27.85,27.85,27.73,27.74,109100.0,24.6652,24.6652,24.5589,24.5678,109100.0
2007-08-23 14:40:00,27.74,27.78,27.61,27.66,140600.0,24.5678,24.6032,24.4526,24.4969,140600.0
2007-08-23 14:50:00,27.66,27.83,27.65,27.81,87500.0,24.4969,24.6475,24.4881,24.6298,87500.0
2007-08-23 15:00:00,27.81,27.91,27.76,27.91,99300.0,24.6298,24.7183,24.5855,24.7183,99300.0
2007-08-23 15:10:00,27.91,28.03,27.87,27.9,141700.0,24.7183,24.8246,24.6829,24.7095,141700.0
2007-08-23 15:20:00,27.9,28.04,27.86,27.99,116000.0,24.7095,24.8335,24.674,24.7892,116000.0
2007-08-23 15:30:00,28.0,28.04,27.92,27.97,143400.0,24.798,24.8335,24.7272,24.7715,143400.0
2007-08-23 15:40:00,27.98,28.04,27.93,28.01,231300.0,24.7803,24.8335,24.736,24.8069,231300.0
2007-08-23 15:50:00,28.01,28.07,27.97,28.0,287200.0,24.8069,24.86,24.7715,24.798,287200.0
2007-08-24 09:30:00,27.87,28.12,27.79,27.83,41500.0,24.6829,24.9043,24.612,24.6475,41500.0
2007-08-24 09:40:00,27.82,27.99,27.82,27.86,59800.0,24.6386,24.7892,24.6386,24.674,59800.0
2007-08-24 09:50:00,27.88,27.99,27.75,27.83,66100.0,24.6918,24.7892,24.5766,24.6475,66100.0
2007-08-24 10:00:00,27.83,27.95,27.79,27.82,94900.0,24.6475,24.7538,24.612,24.6386,94900.0
2007-08-24 10:10:00,27.83,27.83,27.75,27.76,60100.0,24.6475,24.6475,24.5766,24.5855,60100.0
2007-08-24 10:20:00,27.75,27.84,27.69,27.84,67200.0,24.5766,24.6563,24.5235,24.6563,67200.0
2007-08-24 10:30:00,27.85,27.93,27.8,27.88,70100.0,24.6652,24.736,24.6209,24.6918,70100.0
2007-08-24 10:40:00,27.87,27.9,27.82,27.88,90100.0,24.6829,24.7095,24.6386,24.6918,90100.0
2007-08-24 10:50:00,27.87,27.88,27.87,27.88,36300.0,24.6829,24.6918,24.6829,24.6918,36300.0
2007-08-24 11:00:00,27.88,27.9,27.83,27.84,43100.0,24.6918,24.7095,24.6475,24.6563,43100.0
2007-08-24 11:10:00,27.84,27.88,27.84,27.85,18300.0,24.6563,24.6918,24.6563,24.6652,18300.0
2007-08-24 11:20:00,27.85,27.88,27.85,27.88,25900.0,24.6652,24.6918,24.6652,24.6918,25900.0
2007-08-24 11:30:00,27.88,27.9,27.81,27.82,31300.0,24.6918,24.7095,24.6298,24.6386,31300.0
2007-08-24 11:40:00,27.82,27.91,27.82,27.91,16400.0,24.6386,24.7183,24.6386,24.7183,16400.0
2007-08-24 11:50:00,27.91,27.96,27.9,27.96,27000.0,24.7183,24.7626,24.7095,24.7626,27000.0
2007-08-24 12:00:00,27.96,27.96,27.87,27.87,39900.0,24.7626,24.7626,24.6829,24.6829,39900.0
2007-08-24 12:10:00,27.86,28.01,27.76,27.9,115700.0,24.674,24.8069,24.5855,24.7095,115700.0
2007-08-24 12:20:00,27.88,27.95,27.85,27.95,55000.0,24.6918,24.7538,24.6652,24.7538,55000.0
2007-08-24 12:30:00,27.94,27.94,27.89,27.94,17700.0,24.7449,24.7449,24.7006,24.7449,17700.0
2007-08-24 12:40:00,27.95,27.95,27.91,27.93,21200.0,24.7538,24.7538,24.7183,24.736,21200.0
2007-08-24 12:50:00,27.94,27.96,27.9,27.9,26900.0,24.7449,24.7626,24.7095,24.7095,26900.0
2007-08-24 13:00:00,27.9,27.93,27.89,27.93,22200.0,24.7095,24.736,24.7006,24.736,22200.0
2007-08-24 13:10:00,27.93,27.96,27.89,27.89,31000.0,24.736,24.7626,24.7006,24.7006,31000.0
2007-08-24 13:20:00,27.89,27.9,27.87,27.88,29900.0,24.7006,24.7095,24.6829,24.6918,29900.0
2007-08-24 13:30:00,27.88,27.9,27.85,27.9,18400.0,24.6918,24.7095,24.6652,24.7095,18400.0
2007-08-24 13:40:00,27.9,27.9,27.86,27.87,36400.0,24.7095,24.7095,24.674,24.6829,36400.0
2007-08-24 13:50:00,27.86,27.88,27.85,27.86,27700.0,24.674,24.6918,24.6652,24.674,27700.0
2007-08-24 14:00:00,27.86,27.92,27.84,27.84,89500.0,24.674,24.7272,24.6563,24.6563,89500.0
2007-08-24 14:10:00,27.84,27.86,27.82,27.85,36300.0,24.6563,24.674,24.6386,24.6652,36300.0
2007-08-24 14:20:00,27.85,27.87,27.8,27.86,67100.0,24.6652,24.6829,24.6209,24.674,67100.0
2007-08-24 14:30:00,27.84,27.87,27.84,27.85,39100.0,24.6563,24.6829,24.6563,24.6652,39100.0
2007-08-24 14:40:00,27.85,27.9,27.83,27.9,53600.0,24.6652,24.7095,24.6475,24.7095,53600.0
2007-08-24 14:50:00,27.9,27.91,27.87,27.91,148100.0,24.7095,24.7183,24.6829,24.7183,148100.0
2007-08-24 15:00:00,27.91,27.94,27.87,27.89,128000.0,24.7183,24.7449,24.6829,24.7006,128000.0
2007-08-24 15:10:00,27.89,27.89,27.84,27.86,85400.0,24.7006,24.7006,24.6563,24.674,85400.0
2007-08-24 15:20:00,27.87,27.88,27.78,27.82,91100.0,24.6829,24.6918,24.6032,24.6386,91100.0
2007-08-24 15:30:00,27.82,27.94,27.82,27.88,78600.0,24.6386,24.7449,24.6386,24.6918,78600.0
2007-08-24 15:40:00,27.89,27.9,27.82,27.87,139400.0,24.7006,24.7095,24.6386,24.6829,139400.0
2007-08-24 15:50:00,27.88,27.97,27.85,27.89,354700.0,24.6918,24.7715,24.6652,24.7006,354700.0
2007-08-27 09:30:00,27.73,27.85,27.58,27.58,62300.0,24.5589,24.6652,24.4261,24.4261,62300.0
2007-08-27 09:40:00,27.59,27.61,27.56,27.59,70200.0,24.4349,24.4526,24.4084,24.4349,70200.0
2007-08-27 09:50:00,27.6,27.6,27.53,27.54,97400.0,24.4438,24.4438,24.3818,24.3906,97400.0
2007-08-27 10:00:00,27.54,27.54,27.35,27.46,110100.0,24.3906,24.3906,24.2224,24.3198,110100.0
2007-08-27 10:10:00,27.47,27.5,27.39,27.39,67900.0,24.3286,24.3552,24.2578,24.2578,67900.0
2007-08-27 10:20:00,27.39,27.41,27.34,27.35,67900.0,24.2578,24.2755,24.2135,24.2224,67900.0
2007-08-27 10:30:00,27.36,27.36,27.32,27.33,86900.0,24.2312,24.2312,24.1958,24.2047,86900.0
2007-08-27 10:40:00,27.32,27.41,27.32,27.4,113600.0,24.1958,24.2755,24.1958,24.2666,113600.0
2007-08-27 10:50:00,27.4,27.4,27.36,27.39,59900.0,24.2666,24.2666,24.2312,24.2578,59900.0
2007-08-27 11:00:00,27.4,27.4,27.37,27.37,61400.0,24.2666,24.2666,24.2401,24.2401,61400.0
2007-08-27 11:10:00,27.37,27.38,27.37,27.38,55100.0,24.2401,24.2489,24.2401,24.2489,55100.0
2007-08-27 11:20:00,27.38,27.38,27.35,27.37,97900.0,24.2489,24.2489,24.2224,24.2401,97900.0
2007-08-27 11:30:00,27.37,27.42,27.34,27.42,85900.0,24.2401,24.2844,24.2135,24.2844,85900.0
2007-08-27 11:40:00,27.41,27.41,27.36,27.37,48300.0,24.2755,24.2755,24.2312,24.2401,48300.0
2007-08-27 11:50:00,27.38,27.38,27.32,27.33,36600.0,24.2489,24.2489,24.1958,24.2047,36600.0
2007-08-27 12:00:00,27.33,27.35,27.3,27.31,48400.0,24.2047,24.2224,24.1781,24.1869,48400.0
2007-08-27 12:10:00,27.31,27.35,27.29,27.35,60500.0,24.1869,24.2224,24.1692,24.2224,60500.0
2007-08-27 12:20:00,27.34,27.36,27.3,27.32,77700.0,24.2135,24.2312,24.1781,24.1958,77700.0
2007-08-27 12:30:00,27.32,27.35,27.31,27.32,69800.0,24.1958,24.2224,24.1869,24.1958,69800.0
2007-08-27 12:40:00,27.32,27.37,27.32,27.34,127100.0,24.1958,24.2401,24.1958,24.2135,127100.0
2007-08-27 12:50:00,27.35,27.35,27.29,27.3,64100.0,24.2224,24.2224,24.1692,24.1781,64100.0
2007-08-27 13:00:00,27.3,27.4,27.3,27.4,70300.0,24.1781,24.2666,24.1781,24.2666,70300.0
2007-08-27 13:10:00,27.4,27.42,27.37,27.37,47300.0,24.2666,24.2844,24.2401,24.2401,47300.0
2007-08-27 13:20:00,27.38,27.38,27.34,27.37,66000.0,24.2489,24.2489,24.2135,24.2401,66000.0
2007-08-27 13:30:00,27.37,27.38,27.35,27.35,40800.0,24.2401,24.2489,24.2224,24.2224,40800.0
2007-08-27 13:40:00,27.35,27.37,27.35,27.37,90500.0,24.2224,24.2401,24.2224,24.2401,90500.0
2007-08-27 13:50:00,27.37,27.38,27.35,27.37,55700.0,24.2401,24.2489,24.2224,24.2401,55700.0
2007-08-27 14:00:00,27.38,27.41,27.37,27.4,88900.0,24.2489,24.2755,24.2401,24.2666,88900.0
2007-08-27 14:10:00,27.4,27.43,27.39,27.4,87000.0,24.2666,24.2932,24.2578,24.2666,87000.0
2007-08-27 14:20:00,27.4,27.44,27.4,27.44,69800.0,24.2666,24.3021,24.2666,24.3021,69800.0
2007-08-27 14:30:00,27.44,27.52,27.43,27.48,129100.0,24.3021,24.3729,24.2932,24.3375,129100.0
2007-08-27 14:40:00,27.48,27.5,27.43,27.46,95300.0,24.3375,24.3552,24.2932,24.3198,95300.0
2007-08-27 14:50:00,27.45,27.49,27.43,27.43,51800.0,24.3109,24.3464,24.2932,24.2932,51800.0
2007-08-27 15:00:00,27.44,27.49,27.42,27.48,181500.0,24.3021,24.3464,24.2844,24.3375,181500.0
2007-08-27 15:10:00,27.47,27.48,27.4,27.41,131500.0,24.3286,24.3375,24.2666,24.2755,131500.0
2007-08-27 15:20:00,27.4,27.43,27.39,27.42,90800.0,24.2666,24.2932,24.2578,24.2844,90800.0
2007-08-27 15:30:00,27.43,27.48,27.42,27.45,106700.0,24.2932,24.3375,24.2844,24.3109,106700.0
2007-08-27 15:40:00,27.46,27.46,27.43,27.43,57000.0,24.3198,24.3198,24.2932,24.2932,57000.0
2007-08-27 15:50:00,27.43,27.43,27.34,27.38,224200.0,24.2932,24.2932,24.2135,24.2489,224200.0
2007-08-28 09:30:00,27.14,27.26,27.14,27.22,78900.0,24.0364,24.1427,24.0364,24.1072,78900.0
2007-08-28 09:40:00,27.22,27.25,27.05,27.06,52700.0,24.1072,24.1338,23.9567,23.9655,52700.0
2007-08-28 09:50:00,27.06,27.1,27.02,27.1,50700.0,23.9655,24.001,23.9301,24.001,50700.0
2007-08-28 10:00:00,27.1,27.11,26.94,27.02,88000.0,24.001,24.0098,23.8593,23.9301,88000.0
2007-08-28 10:10:00,27.02,27.03,26.97,27.03,45000.0,23.9301,23.939,23.8858,23.939,45000.0
2007-08-28 10:20:00,27.03,27.06,26.99,27.06,55300.0,23.939,23.9655,23.9035,23.9655,55300.0
2007-08-28 10:30:00,27.06,27.1,27.03,27.06,47800.0,23.9655,24.001,23.939,23.9655,47800.0
2007-08-28 10:40:00,27.05,27.06,26.96,26.96,35500.0,23.9567,23.9655,23.877,23.877,35500.0
2007-08-28 10:50:00,26.95,26.97,26.92,26.97,39500.0,23.8681,23.8858,23.8415,23.8858,39500.0
2007-08-28 11:00:00,26.96,26.97,26.92,26.95,44400.0,23.877,23.8858,23.8415,23.8681,44400.0
2007-08-28 11:10:00,26.94,27.02,26.94,27.02,36000.0,23.8593,23.9301,23.8593,23.9301,36000.0
2007-08-28 11:20:00,27.01,27.1,26.98,27.05,69500.0,23.9212,24.001,23.8947,23.9567,69500.0
2007-08-28 11:30:00,27.04,27.07,26.96,26.96,61800.0,23.9478,23.9744,23.877,23.877,61800.0
2007-08-28 11:40:00,26.97,27.05,26.97,27.04,33300.0,23.8858,23.9567,23.8858,23.9478,33300.0
2007-08-28 11:50:00,27.04,27.08,27.03,27.08,29900.0,23.9478,23.9832,23.939,23.9832,29900.0
2007-08-28 12:00:00,27.08,27.1,27.05,27.09,55300.0,23.9832,24.001,23.9567,23.9921,55300.0
2007-08-28 12:10:00,27.09,27.11,27.07,27.07,40000.0,23.9921,24.0098,23.9744,23.9744,40000.0
2007-08-28 12:20:00,27.07,27.08,27.05,27.06,59200.0,23.9744,23.9832,23.9567,23.9655,59200.0
2007-08-28 12:30:00,27.07,27.1,27.05,27.08,86200.0,23.9744,24.001,23.9567,23.9832,86200.0
2007-08-28 12:40:00,27.08,27.08,27.05,27.06,16200.0,23.9832,23.9832,23.9567,23.9655,16200.0
2007-08-28 12:50:00,27.06,27.09,27.04,27.08,68300.0,23.9655,23.9921,23.9478,23.9832,68300.0
2007-08-28 13:00:00,27.08,27.08,27.02,27.02,12100.0,23.9832,23.9832,23.9301,23.9301,12100.0
2007-08-28 13:10:00,27.02,27.03,27.0,27.02,42600.0,23.9301,23.939,23.9124,23.9301,42600.0
2007-08-28 13:20:00,27.02,27.03,27.0,27.01,24700.0,23.9301,23.939,23.9124,23.9212,24700.0
2007-08-28 13:30:00,27.01,27.03,26.99,27.0,56100.0,23.9212,23.939,23.9035,23.9124,56100.0
2007-08-28 13:40:00,27.01,27.01,26.96,26.97,19400.0,23.9212,23.9212,23.877,23.8858,19400.0
2007-08-28 13:50:00,26.97,26.98,26.95,26.97,19900.0,23.8858,23.8947,23.8681,23.8858,19900.0
2007-08-28 14:00:00,26.97,26.98,26.95,26.98,47700.0,23.8858,23.8947,23.8681,23.8947,47700.0
2007-08-28 14:10:00,26.98,26.99,26.95,26.95,28600.0,23.8947,23.9035,23.8681,23.8681,28600.0
2007-08-28 14:20:00,26.95,27.01,26.95,26.99,83000.0,23.8681,23.9212,23.8681,23.9035,83000.0
2007-08-28 14:30:00,26.99,26.99,26.95,26.95,42400.0,23.9035,23.9035,23.8681,23.8681,42400.0
2007-08-28 14:40:00,26.95,26.97,26.93,26.93,38900.0,23.8681,23.8858,23.8504,23.8504,38900.0
2007-08-28 14:50:00,26.93,26.93,26.88,26.9,64100.0,23.8504,23.8504,23.8061,23.8238,64100.0
2007-08-28 15:00:00,26.9,26.94,26.89,26.94,52200.0,23.8238,23.8593,23.815,23.8593,52200.0
2007-08-28 15:10:00,26.94,26.98,26.93,26.94,57700.0,23.8593,23.8947,23.8504,23.8593,57700.0
2007-08-28 15:20:00,26.94,26.95,26.88,26.93,70300.0,23.8593,23.8681,23.8061,23.8504,70300.0
2007-08-28 15:30:00,26.94,26.94,26.81,26.85,78400.0,23.8593,23.8593,23.7441,23.7795,78400.0
2007-08-28 15:40:00,26.85,26.85,26.72,26.73,139300.0,23.7795,23.7795,23.6644,23.6733,139300.0
2007-08-28 15:50:00,26.72,26.73,26.62,26.63,221200.0,23.6644,23.6733,23.5758,23.5847,221200.0
2007-08-29 09:30:00,26.74,26.9,26.5,26.54,71500.0,23.6821,23.8238,23.4696,23.505,71500.0
2007-08-29 09:40:00,26.52,26.7,26.52,26.55,54600.0,23.4873,23.6467,23.4873,23.5139,54600.0
2007-08-29 09:50:00,26.56,26.57,26.41,26.45,70800.0,23.5227,23.5316,23.3899,23.4253,70800.0
2007-08-29 10:00:00,26.45,26.46,26.4,26.41,85400.0,23.4253,23.4341,23.381,23.3899,85400.0
2007-08-29 10:10:00,26.41,26.41,26.34,26.38,90600.0,23.3899,23.3899,23.3279,23.3633,90600.0
2007-08-29 10:20:00,26.38,26.42,26.38,26.41,72400.0,23.3633,23.3987,23.3633,23.3899,72400.0
2007-08-29 10:30:00,26.41,26.46,26.4,26.46,137700.0,23.3899,23.4341,23.381,23.4341,137700.0
2007-08-29 10:40:00,26.47,26.53,26.47,26.51,62900.0,23.443,23.4961,23.443,23.4784,62900.0
2007-08-29 10:50:00,26.5,26.55,26.43,26.44,119400.0,23.4696,23.5139,23.4076,23.4164,119400.0
2007-08-29 11:00:00,26.43,26.51,26.43,26.46,133000.0,23.4076,23.4784,23.4076,23.4341,133000.0
2007-08-29 11:10:00,26.47,26.5,26.46,26.49,157100.0,23.443,23.4696,23.4341,23.4607,157100.0
2007-08-29 11:20:00,26.49,26.5,26.43,26.44,121600.0,23.4607,23.4696,23.4076,23.4164,121600.0
2007-08-29 11:30:00,26.44,26.5,26.42,26.5,100600.0,23.4164,23.4696,23.3987,23.4696,100600.0
2007-08-29 11:40:00,26.5,26.52,26.48,26.48,67700.0,23.4696,23.4873,23.4519,23.4519,67700.0
2007-08-29 11:50:00,26.48,26.52,26.47,26.51,43500.0,23.4519,23.4873,23.443,23.4784,43500.0
2007-08-29 12:00:00,26.5,26.56,26.5,26.54,61200.0,23.4696,23.5227,23.4696,23.505,61200.0
2007-08-29 12:10:00,26.54,26.6,26.54,26.6,29300.0,23.505,23.5581,23.505,23.5581,29300.0
2007-08-29 12:20:00,26.6,26.64,26.51,26.53,70900.0,23.5581,23.5936,23.4784,23.4961,70900.0
2007-08-29 12:30:00,26.54,26.59,26.53,26.58,109200.0,23.505,23.5493,23.4961,23.5404,109200.0
2007-08-29 12:40:00,26.58,26.59,26.54,26.58,32900.0,23.5404,23.5493,23.505,23.5404,32900.0
2007-08-29 12:50:00,26.58,26.58,26.55,26.57,39700.0,23.5404,23.5404,23.5139,23.5316,39700.0
2007-08-29 13:00:00,26.57,26.65,26.57,26.62,91500.0,23.5316,23.6024,23.5316,23.5758,91500.0
2007-08-29 13:10:00,26.63,26.64,26.6,26.6,75300.0,23.5847,23.5936,23.5581,23.5581,75300.0
2007-08-29 13:20:00,26.6,26.61,26.49,26.51,78800.0,23.5581,23.567,23.4607,23.4784,78800.0
2007-08-29 13:30:00,26.51,26.55,26.49,26.51,46600.0,23.4784,23.5139,23.4607,23.4784,46600.0
2007-08-29 13:40:00,26.5,26.51,26.45,26.48,45800.0,23.4696,23.4784,23.4253,23.4519,45800.0
2007-08-29 13:50:00,26.49,26.54,26.48,26.53,34300.0,23.4607,23.505,23.4519,23.4961,34300.0
2007-08-29 14:00:00,26.54,26.64,26.54,26.58,35200.0,23.505,23.5936,23.505,23.5404,35200.0
2007-08-29 14:10:00,26.58,26.58,26.51,26.51,52300.0,23.5404,23.5404,23.4784,23.4784,52300.0
2007-08-29 14:20:00,26.52,26.63,26.52,26.59,32100.0,23.4873,23.5847,23.4873,23.5493,32100.0
2007-08-29 14:30:00,26.59,26.66,26.59,26.61,49700.0,23.5493,23.6113,23.5493,23.567,49700.0
2007-08-29 14:40:00,26.6,26.71,26.59,26.71,59700.0,23.5581,23.6556,23.5493,23.6556,59700.0
2007-08-29 14:50:00,26.7,26.72,26.7,26.7,55400.0,23.6467,23.6644,23.6467,23.6467,55400.0
2007-08-29 15:00:00,26.71,26.85,26.69,26.85,112300.0,23.6556,23.7795,23.6378,23.7795,112300.0
2007-08-29 15:10:00,26.85,26.9,26.8,26.89,112600.0,23.7795,23.8238,23.7353,23.815,112600.0
2007-08-29 15:20:00,26.89,27.04,26.89,27.03,199200.0,23.815,23.9478,23.815,23.939,199200.0
2007-08-29 15:30:00,27.04,27.11,27.03,27.06,195400.0,23.9478,24.0098,23.939,23.9655,195400.0
2007-08-29 15:40:00,27.06,27.08,26.85,27.06,160700.0,23.9655,23.9832,23.7795,23.9655,160700.0
2007-08-29 15:50:00,27.06,27.17,27.05,27.09,222700.0,23.9655,24.0629,23.9567,23.9921,222700.0
2007-08-30 09:30:00,27.0,27.15,26.9,27.04,70900.0,23.9124,24.0452,23.8238,23.9478,70900.0
2007-08-30 09:40:00,27.03,27.08,26.96,27.01,44900.0,23.939,23.9832,23.877,23.9212,44900.0
2007-08-30 09:50:00,27.01,27.07,26.94,26.98,49000.0,23.9212,23.9744,23.8593,23.8947,49000.0
2007-08-30 10:00:00,26.99,27.14,26.97,27.07,66500.0,23.9035,24.0364,23.8858,23.9744,66500.0
2007-08-30 10:10:00,27.08,27.16,27.03,27.14,50200.0,23.9832,24.0541,23.939,24.0364,50200.0
2007-08-30 10:20:00,27.15,27.22,27.12,27.19,71100.0,24.0452,24.1072,24.0187,24.0807,71100.0
2007-08-30 10:30:00,27.2,27.26,27.17,27.2,40000.0,24.0895,24.1427,24.0629,24.0895,40000.0
2007-08-30 10:40:00,27.19,27.26,27.18,27.25,51800.0,24.0807,24.1427,24.0718,24.1338,51800.0
2007-08-30 10:50:00,27.24,27.27,27.2,27.2,22600.0,24.1249,24.1515,24.0895,24.0895,22600.0
2007-08-30 11:00:00,27.21,27.3,27.21,27.24,47100.0,24.0984,24.1781,24.0984,24.1249,47100.0
2007-08-30 11:10:00,27.24,27.3,27.23,27.27,54000.0,24.1249,24.1781,24.1161,24.1515,54000.0
2007-08-30 11:20:00,27.27,27.34,27.27,27.32,23800.0,24.1515,24.2135,24.1515,24.1958,23800.0
2007-08-30 11:30:00,27.32,27.33,27.26,27.29,51900.0,24.1958,24.2047,24.1427,24.1692,51900.0
2007-08-30 11:40:00,27.3,27.33,27.27,27.33,20400.0,24.1781,24.2047,24.1515,24.2047,20400.0
2007-08-30 11:50:00,27.32,27.33,27.27,27.31,23900.0,24.1958,24.2047,24.1515,24.1869,23900.0
2007-08-30 12:00:00,27.31,27.33,27.3,27.33,31900.0,24.1869,24.2047,24.1781,24.2047,31900.0
2007-08-30 12:10:00,27.33,27.36,27.2,27.2,52700.0,24.2047,24.2312,24.0895,24.0895,52700.0
2007-08-30 12:20:00,27.2,27.33,27.18,27.28,68000.0,24.0895,24.2047,24.0718,24.1604,68000.0
2007-08-30 12:30:00,27.28,27.33,27.24,27.29,50200.0,24.1604,24.2047,24.1249,24.1692,50200.0
2007-08-30 12:40:00,27.3,27.3,27.27,27.28,20300.0,24.1781,24.1781,24.1515,24.1604,20300.0
2007-08-30 12:50:00,27.27,27.27,27.23,27.24,53900.0,24.1515,24.1515,24.1161,24.1249,53900.0
2007-08-30 13:00:00,27.24,27.26,27.22,27.22,28200.0,24.1249,24.1427,24.1072,24.1072,28200.0
2007-08-30 13:10:00,27.22,27.24,27.17,27.19,24400.0,24.1072,24.1249,24.0629,24.0807,24400.0
2007-08-30 13:20:00,27.19,27.2,27.09,27.14,50000.0,24.0807,24.0895,23.9921,24.0364,50000.0
2007-08-30 13:30:00,27.13,27.13,27.07,27.12,26900.0,24.0275,24.0275,23.9744,24.0187,26900.0
2007-08-30 13:40:00,27.12,27.14,27.1,27.11,20700.0,24.0187,24.0364,24.001,24.0098,20700.0
2007-08-30 13:50:00,27.11,27.17,27.1,27.17,36700.0,24.0098,24.0629,24.001,24.0629,36700.0
2007-08-30 14:00:00,27.18,27.24,27.18,27.2,54500.0,24.0718,24.1249,24.0718,24.0895,54500.0
2007-08-30 14:10:00,27.2,27.23,27.19,27.2,46800.0,24.0895,24.1161,24.0807,24.0895,46800.0
2007-08-30 14:20:00,27.21,27.25,27.18,27.19,52000.0,24.0984,24.1338,24.0718,24.0807,52000.0
2007-08-30 14:30:00,27.19,27.25,27.14,27.2,81800.0,24.0807,24.1338,24.0364,24.0895,81800.0
2007-08-30 14:40:00,27.21,27.25,27.11,27.14,59400.0,24.0984,24.1338,24.0098,24.0364,59400.0
2007-08-30 14:50:00,27.14,27.2,27.07,27.11,57400.0,24.0364,24.0895,23.9744,24.0098,57400.0
2007-08-30 15:00:00,27.1,27.2,27.08,27.19,51000.0,24.001,24.0895,23.9832,24.0807,51000.0
2007-08-30 15:10:00,27.19,27.23,27.16,27.19,89100.0,24.0807,24.1161,24.0541,24.0807,89100.0
2007-08-30 15:20:00,27.18,27.22,27.14,27.18,62200.0,24.0718,24.1072,24.0364,24.0718,62200.0
2007-08-30 15:30:00,27.18,27.19,27.11,27.12,45900.0,24.0718,24.0807,24.0098,24.0187,45900.0
2007-08-30 15:40:00,27.12,27.13,27.05,27.11,52400.0,24.0187,24.0275,23.9567,24.0098,52400.0
2007-08-30 15:50:00,27.1,27.17,27.06,27.17,130500.0,24.001,24.0629,23.9655,24.0629,130500.0
2007-08-31 09:30:00,27.39,27.41,27.2,27.31,46800.0,24.2578,24.2755,24.0895,24.1869,46800.0
2007-08-31 09:40:00,27.29,27.29,27.2,27.2,53100.0,24.1692,24.1692,24.0895,24.0895,53100.0
2007-08-31 09:50:00,27.21,27.29,27.18,27.26,37000.0,24.0984,24.1692,24.0718,24.1427,37000.0
2007-08-31 10:00:00,27.27,27.37,27.19,27.29,85600.0,24.1515,24.2401,24.0807,24.1692,85600.0
2007-08-31 10:10:00,27.28,27.41,27.28,27.36,60300.0,24.1604,24.2755,24.1604,24.2312,60300.0
2007-08-31 10:20:00,27.4,27.42,27.29,27.34,60100.0,24.2666,24.2844,24.1692,24.2135,60100.0
2007-08-31 10:30:00,27.35,27.47,27.32,27.43,45500.0,24.2224,24.3286,24.1958,24.2932,45500.0
2007-08-31 10:40:00,27.44,27.45,27.38,27.43,33300.0,24.3021,24.3109,24.2489,24.2932,33300.0
2007-08-31 10:50:00,27.42,27.44,27.38,27.38,25000.0,24.2844,24.3021,24.2489,24.2489,25000.0
2007-08-31 11:00:00,27.38,27.45,27.33,27.37,42600.0,24.2489,24.3109,24.2047,24.2401,42600.0
2007-08-31 11:10:00,27.35,27.38,27.25,27.29,41400.0,24.2224,24.2489,24.1338,24.1692,41400.0
2007-08-31 11:20:00,27.3,27.31,27.22,27.25,17700.0,24.1781,24.1869,24.1072,24.1338,17700.0
2007-08-31 11:30:00,27.25,27.34,27.24,27.34,32800.0,24.1338,24.2135,24.1249,24.2135,32800.0
2007-08-31 11:40:00,27.35,27.36,27.31,27.34,35600.0,24.2224,24.2312,24.1869,24.2135,35600.0
2007-08-31 11:50:00,27.34,27.38,27.3,27.33,34400.0,24.2135,24.2489,24.1781,24.2047,34400.0
2007-08-31 12:00:00,27.33,27.39,27.32,27.35,20800.0,24.2047,24.2578,24.1958,24.2224,20800.0
2007-08-31 12:10:00,27.36,27.37,27.34,27.36,36400.0,24.2312,24.2401,24.2135,24.2312,36400.0
2007-08-31 12:20:00,27.35,27.35,27.33,27.33,14300.0,24.2224,24.2224,24.2047,24.2047,14300.0
2007-08-31 12:30:00,27.34,27.38,27.32,27.33,53800.0,24.2135,24.2489,24.1958,24.2047,53800.0
2007-08-31 12:40:00,27.33,27.34,27.31,27.32,20900.0,24.2047,24.2135,24.1869,24.1958,20900.0
2007-08-31 12:50:00,27.32,27.33,27.25,27.25,54300.0,24.1958,24.2047,24.1338,24.1338,54300.0
2007-08-31 13:00:00,27.27,27.28,27.24,27.25,32700.0,24.1515,24.1604,24.1249,24.1338,32700.0
2007-08-31 13:10:00,27.25,27.25,27.22,27.24,44300.0,24.1338,24.1338,24.1072,24.1249,44300.0
2007-08-31 13:20:00,27.23,27.25,27.23,27.25,11900.0,24.1161,24.1338,24.1161,24.1338,11900.0
2007-08-31 13:30:00,27.24,27.26,27.21,27.23,23200.0,24.1249,24.1427,24.0984,24.1161,23200.0
2007-08-31 13:40:00,27.23,27.23,27.18,27.18,33200.0,24.1161,24.1161,24.0718,24.0718,33200.0
2007-08-31 13:50:00,27.19,27.25,27.18,27.24,50900.0,24.0807,24.1338,24.0718,24.1249,50900.0
2007-08-31 14:00:00,27.24,27.29,27.24,27.29,73400.0,24.1249,24.1692,24.1249,24.1692,73400.0
2007-08-31 14:10:00,27.29,27.29,27.25,27.28,47800.0,24.1692,24.1692,24.1338,24.1604,47800.0
2007-08-31 14:20:00,27.28,27.29,27.25,27.29,96700.0,24.1604,24.1692,24.1338,24.1692,96700.0
2007-08-31 14:30:00,27.28,27.32,27.27,27.31,72000.0,24.1604,24.1958,24.1515,24.1869,72000.0
2007-08-31 14:40:00,27.3,27.31,27.29,27.29,105400.0,24.1781,24.1869,24.1692,24.1692,105400.0
2007-08-31 14:50:00,27.3,27.31,27.29,27.29,69000.0,24.1781,24.1869,24.1692,24.1692,69000.0
2007-08-31 15:00:00,27.29,27.4,27.29,27.38,142500.0,24.1692,24.2666,24.1692,24.2489,142500.0
2007-08-31 15:10:00,27.38,27.41,27.36,27.38,50600.0,24.2489,24.2755,24.2312,24.2489,50600.0
2007-08-31 15:20:00,27.37,27.4,27.34,27.39,40200.0,24.2401,24.2666,24.2135,24.2578,40200.0
2007-08-31 15:30:00,27.39,27.4,27.35,27.37,42300.0,24.2578,24.2666,24.2224,24.2401,42300.0
2007-08-31 15:40:00,27.37,27.44,27.36,27.4,108600.0,24.2401,24.3021,24.2312,24.2666,108600.0
2007-08-31 15:50:00,27.39,27.42,27.27,27.31,223300.0,24.2578,24.2844,24.1515,24.1869,223300.0
2007-09-04 09:30:00,27.25,27.45,27.19,27.19,103300.0,24.1338,24.3109,24.0807,24.0807,103300.0
2007-09-04 09:40:00,27.18,27.27,27.16,27.25,59400.0,24.0718,24.1515,24.0541,24.1338,59400.0
2007-09-04 09:50:00,27.26,27.32,27.25,27.26,68900.0,24.1427,24.1958,24.1338,24.1427,68900.0
2007-09-04 10:00:00,27.26,27.35,27.26,27.28,127900.0,24.1427,24.2224,24.1427,24.1604,127900.0
2007-09-04 10:10:00,27.29,27.33,27.23,27.29,61100.0,24.1692,24.2047,24.1161,24.1692,61100.0
2007-09-04 10:20:00,27.28,27.39,27.28,27.36,81900.0,24.1604,24.2578,24.1604,24.2312,81900.0
2007-09-04 10:30:00,27.37,27.41,27.31,27.39,82000.0,24.2401,24.2755,24.1869,24.2578,82000.0
2007-09-04 10:40:00,27.39,27.42,27.37,27.41,71600.0,24.2578,24.2844,24.2401,24.2755,71600.0
2007-09-04 10:50:00,27.4,27.42,27.36,27.41,62500.0,24.2666,24.2844,24.2312,24.2755,62500.0
2007-09-04 11:00:00,27.41,27.46,27.4,27.46,73700.0,24.2755,24.3198,24.2666,24.3198,73700.0
2007-09-04 11:10:00,27.46,27.54,27.45,27.54,112400.0,24.3198,24.3906,24.3109,24.3906,112400.0
2007-09-04 11:20:00,27.54,27.59,27.52,27.54,131300.0,24.3906,24.4349,24.3729,24.3906,131300.0
2007-09-04 11:30:00,27.55,27.61,27.54,27.57,91400.0,24.3995,24.4526,24.3906,24.4172,91400.0
2007-09-04 11:40:00,27.56,27.57,27.54,27.54,69300.0,24.4084,24.4172,24.3906,24.3906,69300.0
2007-09-04 11:50:00,27.55,27.58,27.54,27.57,59400.0,24.3995,24.4261,24.3906,24.4172,59400.0
2007-09-04 12:00:00,27.57,27.61,27.57,27.6,66200.0,24.4172,24.4526,24.4172,24.4438,66200.0
2007-09-04 12:10:00,27.6,27.64,27.59,27.63,47000.0,24.4438,24.4792,24.4349,24.4703,47000.0
2007-09-04 12:20:00,27.62,27.63,27.58,27.63,59400.0,24.4615,24.4703,24.4261,24.4703,59400.0
2007-09-04 12:30:00,27.63,27.68,27.62,27.65,43500.0,24.4703,24.5146,24.4615,24.4881,43500.0
2007-09-04 12:40:00,27.66,27.71,27.65,27.7,46600.0,24.4969,24.5412,24.4881,24.5323,46600.0
2007-09-04 12:50:00,27.7,27.71,27.68,27.68,32500.0,24.5323,24.5412,24.5146,24.5146,32500.0
2007-09-04 13:00:00,27.68,27.73,27.67,27.7,95200.0,24.5146,24.5589,24.5058,24.5323,95200.0
2007-09-04 13:10:00,27.71,27.89,27.7,27.89,144600.0,24.5412,24.7006,24.5323,24.7006,144600.0
2007-09-04 13:20:00,27.88,27.9,27.83,27.83,34400.0,24.6918,24.7095,24.6475,24.6475,34400.0
2007-09-04 13:30:00,27.84,27.84,27.74,27.74,38000.0,24.6563,24.6563,24.5678,24.5678,38000.0
2007-09-04 13:40:00,27.74,27.76,27.69,27.72,53800.0,24.5678,24.5855,24.5235,24.5501,53800.0
2007-09-04 13:50:00,27.72,27.73,27.69,27.71,57100.0,24.5501,24.5589,24.5235,24.5412,57100.0
2007-09-04 14:00:00,27.72,27.73,27.7,27.7,44300.0,24.5501,24.5589,24.5323,24.5323,44300.0
2007-09-04 14:10:00,27.71,27.72,27.68,27.71,51500.0,24.5412,24.5501,24.5146,24.5412,51500.0
2007-09-04 14:20:00,27.71,27.72,27.67,27.67,54100.0,24.5412,24.5501,24.5058,24.5058,54100.0
2007-09-04 14:30:00,27.68,27.75,27.68,27.7,40200.0,24.5146,24.5766,24.5146,24.5323,40200.0
2007-09-04 14:40:00,27.69,27.74,27.69,27.73,45900.0,24.5235,24.5678,24.5235,24.5589,45900.0
2007-09-04 14:50:00,27.73,27.81,27.73,27.77,45000.0,24.5589,24.6298,24.5589,24.5943,45000.0
2007-09-04 15:00:00,27.77,27.8,27.73,27.8,62600.0,24.5943,24.6209,24.5589,24.6209,62600.0
2007-09-04 15:10:00,27.8,27.86,27.79,27.85,54100.0,24.6209,24.674,24.612,24.6652,54100.0
2007-09-04 15:20:00,27.85,27.94,27.83,27.93,91200.0,24.6652,24.7449,24.6475,24.736,91200.0
2007-09-04 15:30:00,27.94,27.94,27.78,27.79,82800.0,24.7449,24.7449,24.6032,24.612,82800.0
2007-09-04 15:40:00,27.8,27.82,27.75,27.77,152400.0,24.6209,24.6386,24.5766,24.5943,152400.0
2007-09-04 15:50:00,27.77,27.8,27.72,27.79,219300.0,24.5943,24.6209,24.5501,24.612,219300.0
2007-09-05 09:30:00,27.8,27.8,27.48,27.54,46000.0,24.6209,24.6209,24.3375,24.3906,46000.0
2007-09-05 09:40:00,27.55,27.56,27.45,27.52,67700.0,24.3995,24.4084,24.3109,24.3729,67700.0
2007-09-05 09:50:00,27.52,27.55,27.45,27.47,34800.0,24.3729,24.3995,24.3109,24.3286,34800.0
2007-09-05 10:00:00,27.47,27.57,27.36,27.57,84300.0,24.3286,24.4172,24.2312,24.4172,84300.0
2007-09-05 10:10:00,27.57,27.6,27.5,27.5,94700.0,24.4172,24.4438,24.3552,24.3552,94700.0
2007-09-05 10:20:00,27.5,27.59,27.46,27.55,82600.0,24.3552,24.4349,24.3198,24.3995,82600.0
2007-09-05 10:30:00,27.55,27.56,27.49,27.5,76500.0,24.3995,24.4084,24.3464,24.3552,76500.0
2007-09-05 10:40:00,27.5,27.51,27.43,27.43,53000.0,24.3552,24.3641,24.2932,24.2932,53000.0
2007-09-05 10:50:00,27.43,27.46,27.41,27.43,49500.0,24.2932,24.3198,24.2755,24.2932,49500.0
2007-09-05 11:00:00,27.43,27.43,27.37,27.4,53400.0,24.2932,24.2932,24.2401,24.2666,53400.0
2007-09-05 11:10:00,27.4,27.49,27.4,27.44,51000.0,24.2666,24.3464,24.2666,24.3021,51000.0
2007-09-05 11:20:00,27.44,27.45,27.3,27.31,76900.0,24.3021,24.3109,24.1781,24.1869,76900.0
2007-09-05 11:30:00,27.31,27.31,27.25,27.27,59200.0,24.1869,24.1869,24.1338,24.1515,59200.0
2007-09-05 11:40:00,27.27,27.3,27.25,27.3,25300.0,24.1515,24.1781,24.1338,24.1781,25300.0
2007-09-05 11:50:00,27.29,27.31,27.26,27.29,48900.0,24.1692,24.1869,24.1427,24.1692,48900.0
2007-09-05 12:00:00,27.3,27.3,27.27,27.29,20800.0,24.1781,24.1781,24.1515,24.1692,20800.0
2007-09-05 12:10:00,27.29,27.34,27.29,27.32,26700.0,24.1692,24.2135,24.1692,24.1958,26700.0
2007-09-05 12:20:00,27.33,27.35,27.32,27.34,24200.0,24.2047,24.2224,24.1958,24.2135,24200.0
2007-09-05 12:30:00,27.34,27.34,27.3,27.33,25300.0,24.2135,24.2135,24.1781,24.2047,25300.0
2007-09-05 12:40:00,27.34,27.34,27.28,27.3,25800.0,24.2135,24.2135,24.1604,24.1781,25800.0
2007-09-05 12:50:00,27.31,27.33,27.26,27.33,29600.0,24.1869,24.2047,24.1427,24.2047,29600.0
2007-09-05 13:00:00,27.32,27.37,27.3,27.32,29800.0,24.1958,24.2401,24.1781,24.1958,29800.0
2007-09-05 13:10:00,27.31,27.35,27.31,27.34,19900.0,24.1869,24.2224,24.1869,24.2135,19900.0
2007-09-05 13:20:00,27.35,27.38,27.33,27.35,28200.0,24.2224,24.2489,24.2047,24.2224,28200.0
2007-09-05 13:30:00,27.33,27.34,27.26,27.28,31400.0,24.2047,24.2135,24.1427,24.1604,31400.0
2007-09-05 13:40:00,27.29,27.29,27.25,27.26,31000.0,24.1692,24.1692,24.1338,24.1427,31000.0
2007-09-05 13:50:00,27.25,27.27,27.23,27.23,29000.0,24.1338,24.1515,24.1161,24.1161,29000.0
2007-09-05 14:00:00,27.23,27.26,27.15,27.17,73200.0,24.1161,24.1427,24.0452,24.0629,73200.0
2007-09-05 14:10:00,27.16,27.19,27.15,27.16,38300.0,24.0541,24.0807,24.0452,24.0541,38300.0
2007-09-05 14:20:00,27.16,27.2,27.15,27.18,48500.0,24.0541,24.0895,24.0452,24.0718,48500.0
2007-09-05 14:30:00,27.17,27.24,27.17,27.21,55300.0,24.0629,24.1249,24.0629,24.0984,55300.0
2007-09-05 14:40:00,27.21,27.21,27.12,27.14,48100.0,24.0984,24.0984,24.0187,24.0364,48100.0
2007-09-05 14:50:00,27.14,27.24,27.13,27.23,35300.0,24.0364,24.1249,24.0275,24.1161,35300.0
2007-09-05 15:00:00,27.23,27.32,27.21,27.31,55200.0,24.1161,24.1958,24.0984,24.1869,55200.0
2007-09-05 15:10:00,27.31,27.35,27.27,27.34,50400.0,24.1869,24.2224,24.1515,24.2135,50400.0
2007-09-05 15:20:00,27.33,27.35,27.28,27.28,43300.0,24.2047,24.2224,24.1604,24.1604,43300.0
2007-09-05 15:30:00,27.29,27.33,27.27,27.29,51900.0,24.1692,24.2047,24.1515,24.1692,51900.0
2007-09-05 15:40:00,27.29,27.39,27.29,27.35,135500.0,24.1692,24.2578,24.1692,24.2224,135500.0
2007-09-05 15:50:00,27.35,27.35,27.21,27.21,339500.0,24.2224,24.2224,24.0984,24.0984,339500.0
2007-09-06 09:30:00,27.37,27.59,27.34,27.48,100200.0,24.2401,24.4349,24.2135,24.3375,100200.0
2007-09-06 09:40:00,27.48,27.65,27.47,27.55,50400.0,24.3375,24.4881,24.3286,24.3995,50400.0
2007-09-06 09:50:00,27.55,27.58,27.4,27.43,44200.0,24.3995,24.4261,24.2666,24.2932,44200.0
2007-09-06 10:00:00,27.45,27.47,27.35,27.44,56100.0,24.3109,24.3286,24.2224,24.3021,56100.0
2007-09-06 10:10:00,27.43,27.47,27.27,27.29,59300.0,24.2932,24.3286,24.1515,24.1692,59300.0
2007-09-06 10:20:00,27.28,27.29,27.22,27.22,25300.0,24.1604,24.1692,24.1072,24.1072,25300.0
2007-09-06 10:30:00,27.21,27.23,27.18,27.18,24500.0,24.0984,24.1161,24.0718,24.0718,24500.0
2007-09-06 10:40:00,27.19,27.24,27.19,27.21,20800.0,24.0807,24.1249,24.0807,24.0984,20800.0
2007-09-06 10:50:00,27.2,27.25,27.19,27.19,32000.0,24.0895,24.1338,24.0807,24.0807,32000.0
2007-09-06 11:00:00,27.19,27.21,27.18,27.18,37400.0,24.0807,24.0984,24.0718,24.0718,37400.0
2007-09-06 11:10:00,27.18,27.23,27.18,27.23,29400.0,24.0718,24.1161,24.0718,24.1161,29400.0
2007-09-06 11:20:00,27.23,27.26,27.23,27.24,68600.0,24.1161,24.1427,24.1161,24.1249,68600.0
2007-09-06 11:30:00,27.25,27.28,27.24,27.26,79200.0,24.1338,24.1604,24.1249,24.1427,79200.0
2007-09-06 11:40:00,27.26,27.28,27.24,27.25,64300.0,24.1427,24.1604,24.1249,24.1338,64300.0
2007-09-06 11:50:00,27.24,27.25,27.19,27.22,31400.0,24.1249,24.1338,24.0807,24.1072,31400.0
2007-09-06 12:00:00,27.23,27.24,27.2,27.22,19700.0,24.1161,24.1249,24.0895,24.1072,19700.0
2007-09-06 12:10:00,27.22,27.33,27.2,27.3,33100.0,24.1072,24.2047,24.0895,24.1781,33100.0
2007-09-06 12:20:00,27.3,27.3,27.23,27.25,59500.0,24.1781,24.1781,24.1161,24.1338,59500.0
2007-09-06 12:30:00,27.25,27.26,27.24,27.25,18800.0,24.1338,24.1427,24.1249,24.1338,18800.0
2007-09-06 12:40:00,27.25,27.25,27.16,27.2,33300.0,24.1338,24.1338,24.0541,24.0895,33300.0
2007-09-06 12:50:00,27.2,27.21,27.14,27.21,33500.0,24.0895,24.0984,24.0364,24.0984,33500.0
2007-09-06 13:00:00,27.21,27.26,27.2,27.22,21600.0,24.0984,24.1427,24.0895,24.1072,21600.0
2007-09-06 13:10:00,27.22,27.22,27.15,27.21,39000.0,24.1072,24.1072,24.0452,24.0984,39000.0
2007-09-06 13:20:00,27.2,27.24,27.2,27.23,16600.0,24.0895,24.1249,24.0895,24.1161,16600.0
2007-09-06 13:30:00,27.22,27.25,27.19,27.2,29900.0,24.1072,24.1338,24.0807,24.0895,29900.0
2007-09-06 13:40:00,27.2,27.22,27.15,27.16,41200.0,24.0895,24.1072,24.0452,24.0541,41200.0
2007-09-06 13:50:00,27.15,27.17,27.14,27.17,20400.0,24.0452,24.0629,24.0364,24.0629,20400.0
2007-09-06 14:00:00,27.17,27.17,27.13,27.15,45500.0,24.0629,24.0629,24.0275,24.0452,45500.0
2007-09-06 14:10:00,27.16,27.19,27.16,27.19,43900.0,24.0541,24.0807,24.0541,24.0807,43900.0
2007-09-06 14:20:00,27.19,27.21,27.18,27.18,37400.0,24.0807,24.0984,24.0718,24.0718,37400.0
2007-09-06 14:30:00,27.18,27.2,27.16,27.19,47400.0,24.0718,24.0895,24.0541,24.0807,47400.0
2007-09-06 14:40:00,27.19,27.25,27.17,27.23,30600.0,24.0807,24.1338,24.0629,24.1161,30600.0
2007-09-06 14:50:00,27.23,27.23,27.17,27.19,38300.0,24.1161,24.1161,24.0629,24.0807,38300.0
2007-09-06 15:00:00,27.2,27.2,27.17,27.18,95300.0,24.0895,24.0895,24.0629,24.0718,95300.0
2007-09-06 15:10:00,27.18,27.19,27.15,27.17,67000.0,24.0718,24.0807,24.0452,24.0629,67000.0
2007-09-06 15:20:00,27.17,27.18,27.15,27.17,49200.0,24.0629,24.0718,24.0452,24.0629,49200.0
2007-09-06 15:30:00,27.17,27.2,27.17,27.19,39700.0,24.0629,24.0895,24.0629,24.0807,39700.0
2007-09-06 15:40:00,27.19,27.28,27.19,27.25,125800.0,24.0807,24.1604,24.0807,24.1338,125800.0
2007-09-06 15:50:00,27.24,27.29,27.23,27.23,133600.0,24.1249,24.1692,24.1161,24.1161,133600.0
2007-09-07 09:30:00,26.89,27.19,26.79,27.09,70700.0,23.815,24.0807,23.7264,23.9921,70700.0
2007-09-07 09:40:00,27.04,27.13,27.02,27.08,70300.0,23.9478,24.0275,23.9301,23.9832,70300.0
2007-09-07 09:50:00,27.08,27.1,26.96,26.97,35400.0,23.9832,24.001,23.877,23.8858,35400.0
2007-09-07 10:00:00,26.97,27.06,26.96,27.01,41500.0,23.8858,23.9655,23.877,23.9212,41500.0
2007-09-07 10:10:00,27.01,27.04,26.92,27.01,66000.0,23.9212,23.9478,23.8415,23.9212,66000.0
2007-09-07 10:20:00,27.0,27.03,26.93,26.95,27600.0,23.9124,23.939,23.8504,23.8681,27600.0
2007-09-07 10:30:00,26.95,26.98,26.85,26.85,65800.0,23.8681,23.8947,23.7795,23.7795,65800.0
2007-09-07 10:40:00,26.85,26.86,26.71,26.73,76400.0,23.7795,23.7884,23.6556,23.6733,76400.0
2007-09-07 10:50:00,26.73,26.74,26.67,26.68,37600.0,23.6733,23.6821,23.6201,23.629,37600.0
2007-09-07 11:00:00,26.69,26.7,26.67,26.7,34700.0,23.6378,23.6467,23.6201,23.6467,34700.0
2007-09-07 11:10:00,26.7,26.71,26.66,26.68,48100.0,23.6467,23.6556,23.6113,23.629,48100.0
2007-09-07 11:20:00,26.69,26.72,26.66,26.68,34800.0,23.6378,23.6644,23.6113,23.629,34800.0
2007-09-07 11:30:00,26.7,26.74,26.69,26.73,41000.0,23.6467,23.6821,23.6378,23.6733,41000.0
2007-09-07 11:40:00,26.72,26.76,26.71,26.74,20900.0,23.6644,23.6998,23.6556,23.6821,20900.0
2007-09-07 11:50:00,26.73,26.75,26.68,26.75,32300.0,23.6733,23.691,23.629,23.691,32300.0
2007-09-07 12:00:00,26.75,26.75,26.72,26.73,15400.0,23.691,23.691,23.6644,23.6733,15400.0
2007-09-07 12:10:00,26.73,26.73,26.71,26.71,9600.0,23.6733,23.6733,23.6556,23.6556,9600.0
2007-09-07 12:20:00,26.7,26.8,26.69,26.79,24900.0,23.6467,23.7353,23.6378,23.7264,24900.0
2007-09-07 12:30:00,26.79,26.79,26.74,26.74,23500.0,23.7264,23.7264,23.6821,23.6821,23500.0
2007-09-07 12:40:00,26.74,26.76,26.68,26.7,26900.0,23.6821,23.6998,23.629,23.6467,26900.0
2007-09-07 12:50:00,26.71,26.71,26.64,26.67,31000.0,23.6556,23.6556,23.5936,23.6201,31000.0
2007-09-07 13:00:00,26.66,26.73,26.66,26.7,38600.0,23.6113,23.6733,23.6113,23.6467,38600.0
2007-09-07 13:10:00,26.7,26.71,26.61,26.64,47100.0,23.6467,23.6556,23.567,23.5936,47100.0
2007-09-07 13:20:00,26.65,26.67,26.6,26.61,36600.0,23.6024,23.6201,23.5581,23.567,36600.0
2007-09-07 13:30:00,26.61,26.66,26.54,26.55,66700.0,23.567,23.6113,23.505,23.5139,66700.0
2007-09-07 13:40:00,26.54,26.59,26.5,26.55,46300.0,23.505,23.5493,23.4696,23.5139,46300.0
2007-09-07 13:50:00,26.55,26.58,26.54,26.57,42800.0,23.5139,23.5404,23.505,23.5316,42800.0
2007-09-07 14:00:00,26.56,26.6,26.54,26.59,46400.0,23.5227,23.5581,23.505,23.5493,46400.0
2007-09-07 14:10:00,26.59,26.66,26.58,26.64,68000.0,23.5493,23.6113,23.5404,23.5936,68000.0
2007-09-07 14:20:00,26.64,26.66,26.6,26.66,40900.0,23.5936,23.6113,23.5581,23.6113,40900.0
2007-09-07 14:30:00,26.65,26.74,26.65,26.72,92600.0,23.6024,23.6821,23.6024,23.6644,92600.0
2007-09-07 14:40:00,26.72,26.73,26.67,26.68,74200.0,23.6644,23.6733,23.6201,23.629,74200.0
2007-09-07 14:50:00,26.68,26.69,26.59,26.61,50700.0,23.629,23.6378,23.5493,23.567,50700.0
2007-09-07 15:00:00,26.6,26.7,26.35,26.65,63400.0,23.5581,23.6467,23.3367,23.6024,63400.0
2007-09-07 15:10:00,26.65,26.67,26.62,26.64,37900.0,23.6024,23.6201,23.5758,23.5936,37900.0
2007-09-07 15:20:00,26.64,26.66,26.52,26.55,64500.0,23.5936,23.6113,23.4873,23.5139,64500.0
2007-09-07 15:30:00,26.56,26.63,26.54,26.59,66900.0,23.5227,23.5847,23.505,23.5493,66900.0
2007-09-07 15:40:00,26.59,26.7,26.5,26.69,176100.0,23.5493,23.6467,23.4696,23.6378,176100.0
2007-09-07 15:50:00,26.68,26.7,26.62,26.7,189100.0,23.629,23.6467,23.5758,23.6467,189100.0
2007-09-10 09:30:00,26.87,27.1,26.76,26.83,60800.0,23.7973,24.001,23.6998,23.7618,60800.0
2007-09-10 09:40:00,26.82,26.84,26.75,26.75,37700.0,23.753,23.7707,23.691,23.691,37700.0
2007-09-10 09:50:00,26.75,26.75,26.6,26.65,103800.0,23.691,23.691,23.5581,23.6024,103800.0
2007-09-10 10:00:00,26.65,26.7,26.59,26.67,52200.0,23.6024,23.6467,23.5493,23.6201,52200.0
2007-09-10 10:10:00,26.66,26.69,26.61,26.68,49300.0,23.6113,23.6378,23.567,23.629,49300.0
2007-09-10 10:20:00,26.69,26.77,26.68,26.7,28100.0,23.6378,23.7087,23.629,23.6467,28100.0
2007-09-10 10:30:00,26.71,26.83,26.69,26.79,81100.0,23.6556,23.7618,23.6378,23.7264,81100.0
2007-09-10 10:40:00,26.8,26.83,26.68,26.76,190400.0,23.7353,23.7618,23.629,23.6998,190400.0
2007-09-10 10:50:00,26.75,26.79,26.69,26.79,73000.0,23.691,23.7264,23.6378,23.7264,73000.0
2007-09-10 11:00:00,26.8,26.84,26.77,26.83,60700.0,23.7353,23.7707,23.7087,23.7618,60700.0
2007-09-10 11:10:00,26.82,26.83,26.78,26.78,55200.0,23.753,23.7618,23.7175,23.7175,55200.0
2007-09-10 11:20:00,26.78,26.81,26.76,26.77,28700.0,23.7175,23.7441,23.6998,23.7087,28700.0
2007-09-10 11:30:00,26.77,26.77,26.61,26.66,67000.0,23.7087,23.7087,23.567,23.6113,67000.0
2007-09-10 11:40:00,26.66,26.67,26.61,26.64,46100.0,23.6113,23.6201,23.567,23.5936,46100.0
2007-09-10 11:50:00,26.64,26.67,26.62,26.65,27800.0,23.5936,23.6201,23.5758,23.6024,27800.0
2007-09-10 12:00:00,26.65,26.72,26.65,26.72,29900.0,23.6024,23.6644,23.6024,23.6644,29900.0
2007-09-10 12:10:00,26.72,26.74,26.68,26.72,31400.0,23.6644,23.6821,23.629,23.6644,31400.0
2007-09-10 12:20:00,26.73,26.82,26.72,26.8,46500.0,23.6733,23.753,23.6644,23.7353,46500.0
2007-09-10 12:30:00,26.8,26.83,26.78,26.8,57300.0,23.7353,23.7618,23.7175,23.7353,57300.0
2007-09-10 12:40:00,26.8,26.81,26.77,26.78,40100.0,23.7353,23.7441,23.7087,23.7175,40100.0
2007-09-10 12:50:00,26.78,26.81,26.74,26.78,51200.0,23.7175,23.7441,23.6821,23.7175,51200.0
2007-09-10 13:00:00,26.78,26.84,26.73,26.82,296800.0,23.7175,23.7707,23.6733,23.753,296800.0
2007-09-10 13:10:00,26.82,26.95,26.81,26.94,92500.0,23.753,23.8681,23.7441,23.8593,92500.0
2007-09-10 13:20:00,26.93,26.97,26.92,26.97,66900.0,23.8504,23.8858,23.8415,23.8858,66900.0
2007-09-10 13:30:00,26.97,27.04,26.94,26.94,65800.0,23.8858,23.9478,23.8593,23.8593,65800.0
2007-09-10 13:40:00,26.94,26.94,26.83,26.83,31400.0,23.8593,23.8593,23.7618,23.7618,31400.0
2007-09-10 13:50:00,26.84,26.88,26.8,26.81,24900.0,23.7707,23.8061,23.7353,23.7441,24900.0
2007-09-10 14:00:00,26.82,26.82,26.76,26.79,23800.0,23.753,23.753,23.6998,23.7264,23800.0
2007-09-10 14:10:00,26.79,26.84,26.78,26.83,24900.0,23.7264,23.7707,23.7175,23.7618,24900.0
2007-09-10 14:20:00,26.82,26.86,26.81,26.83,37700.0,23.753,23.7884,23.7441,23.7618,37700.0
2007-09-10 14:30:00,26.84,26.95,26.84,26.9,42300.0,23.7707,23.8681,23.7707,23.8238,42300.0
2007-09-10 14:40:00,26.9,26.91,26.85,26.86,32700.0,23.8238,23.8327,23.7795,23.7884,32700.0
2007-09-10 14:50:00,26.86,26.87,26.82,26.84,35300.0,23.7884,23.7973,23.753,23.7707,35300.0
2007-09-10 15:00:00,26.84,26.96,26.8,26.95,39300.0,23.7707,23.877,23.7353,23.8681,39300.0
2007-09-10 15:10:00,26.95,27.01,26.9,26.94,60000.0,23.8681,23.9212,23.8238,23.8593,60000.0
2007-09-10 15:20:00,26.94,27.03,26.94,26.95,44900.0,23.8593,23.939,23.8593,23.8681,44900.0
2007-09-10 15:30:00,26.95,26.98,26.91,26.91,65200.0,23.8681,23.8947,23.8327,23.8327,65200.0
2007-09-10 15:40:00,26.91,26.92,26.87,26.87,55700.0,23.8327,23.8415,23.7973,23.7973,55700.0
2007-09-10 15:50:00,26.87,26.87,26.73,26.75,139500.0,23.7973,23.7973,23.6733,23.691,139500.0
2007-09-11 09:30:00,26.9,26.97,26.79,26.95,64000.0,23.8238,23.8858,23.7264,23.8681,64000.0
2007-09-11 09:40:00,26.95,27.12,26.91,27.11,48900.0,23.8681,24.0187,23.8327,24.0098,48900.0
2007-09-11 09:50:00,27.11,27.18,27.09,27.17,49100.0,24.0098,24.0718,23.9921,24.0629,49100.0
2007-09-11 10:00:00,27.18,27.18,27.09,27.12,63700.0,24.0718,24.0718,23.9921,24.0187,63700.0
2007-09-11 10:10:00,27.12,27.14,27.1,27.13,64100.0,24.0187,24.0364,24.001,24.0275,64100.0
2007-09-11 10:20:00,27.13,27.18,27.13,27.16,88600.0,24.0275,24.0718,24.0275,24.0541,88600.0
2007-09-11 10:30:00,27.17,27.24,27.17,27.24,72400.0,24.0629,24.1249,24.0629,24.1249,72400.0
2007-09-11 10:40:00,27.23,27.24,27.21,27.23,47500.0,24.1161,24.1249,24.0984,24.1161,47500.0
2007-09-11 10:50:00,27.23,27.26,27.22,27.24,66400.0,24.1161,24.1427,24.1072,24.1249,66400.0
2007-09-11 11:00:00,27.25,27.26,27.2,27.22,63700.0,24.1338,24.1427,24.0895,24.1072,63700.0
2007-09-11 11:10:00,27.21,27.25,27.15,27.17,49300.0,24.0984,24.1338,24.0452,24.0629,49300.0
2007-09-11 11:20:00,27.18,27.28,27.18,27.24,24300.0,24.0718,24.1604,24.0718,24.1249,24300.0
2007-09-11 11:30:00,27.24,27.25,27.11,27.13,31300.0,24.1249,24.1338,24.0098,24.0275,31300.0
2007-09-11 11:40:00,27.12,27.17,27.12,27.17,41800.0,24.0187,24.0629,24.0187,24.0629,41800.0
2007-09-11 11:50:00,27.16,27.17,27.06,27.06,37300.0,24.0541,24.0629,23.9655,23.9655,37300.0
2007-09-11 12:00:00,27.06,27.07,27.0,27.07,30300.0,23.9655,23.9744,23.9124,23.9744,30300.0
2007-09-11 12:10:00,27.07,27.15,27.07,27.14,24100.0,23.9744,24.0452,23.9744,24.0364,24100.0
2007-09-11 12:20:00,27.14,27.16,27.14,27.14,9700.0,24.0364,24.0541,24.0364,24.0364,9700.0
2007-09-11 12:30:00,27.14,27.14,27.09,27.13,14800.0,24.0364,24.0364,23.9921,24.0275,14800.0
2007-09-11 12:40:00,27.12,27.14,27.08,27.09,23400.0,24.0187,24.0364,23.9832,23.9921,23400.0
2007-09-11 12:50:00,27.08,27.17,27.07,27.12,46700.0,23.9832,24.0629,23.9744,24.0187,46700.0
2007-09-11 13:00:00,27.13,27.25,27.11,27.23,52600.0,24.0275,24.1338,24.0098,24.1161,52600.0
2007-09-11 13:10:00,27.23,27.25,27.17,27.21,59600.0,24.1161,24.1338,24.0629,24.0984,59600.0
2007-09-11 13:20:00,27.2,27.29,27.2,27.29,33700.0,24.0895,24.1692,24.0895,24.1692,33700.0
2007-09-11 13:30:00,27.28,27.32,27.24,27.29,29700.0,24.1604,24.1958,24.1249,24.1692,29700.0
2007-09-11 13:40:00,27.28,27.31,27.22,27.26,41300.0,24.1604,24.1869,24.1072,24.1427,41300.0
2007-09-11 13:50:00,27.26,27.29,27.23,27.25,19500.0,24.1427,24.1692,24.1161,24.1338,19500.0
2007-09-11 14:00:00,27.25,27.34,27.25,27.33,37200.0,24.1338,24.2135,24.1338,24.2047,37200.0
2007-09-11 14:10:00,27.33,27.37,27.3,27.32,51400.0,24.2047,24.2401,24.1781,24.1958,51400.0
2007-09-11 14:20:00,27.33,27.34,27.31,27.34,22700.0,24.2047,24.2135,24.1869,24.2135,22700.0
2007-09-11 14:30:00,27.34,27.34,27.26,27.26,23100.0,24.2135,24.2135,24.1427,24.1427,23100.0
2007-09-11 14:40:00,27.26,27.27,27.22,27.22,36000.0,24.1427,24.1515,24.1072,24.1072,36000.0
2007-09-11 14:50:00,27.23,27.27,27.22,27.27,26300.0,24.1161,24.1515,24.1072,24.1515,26300.0
2007-09-11 15:00:00,27.27,27.32,27.24,27.29,60900.0,24.1515,24.1958,24.1249,24.1692,60900.0
2007-09-11 15:10:00,27.3,27.37,27.3,27.36,50500.0,24.1781,24.2401,24.1781,24.2312,50500.0
2007-09-11 15:20:00,27.37,27.37,27.32,27.35,50200.0,24.2401,24.2401,24.1958,24.2224,50200.0
2007-09-11 15:30:00,27.34,27.37,27.3,27.3,84400.0,24.2135,24.2401,24.1781,24.1781,84400.0
2007-09-11 15:40:00,27.31,27.31,27.25,27.26,122500.0,24.1869,24.1869,24.1338,24.1427,122500.0
2007-09-11 15:50:00,27.26,27.35,27.25,27.35,203900.0,24.1427,24.2224,24.1338,24.2224,203900.0
2007-09-12 09:30:00,27.21,27.38,27.21,27.35,85100.0,24.0984,24.2489,24.0984,24.2224,85100.0
2007-09-12 09:40:00,27.35,27.44,27.35,27.38,52800.0,24.2224,24.3021,24.2224,24.2489,52800.0
2007-09-12 09:50:00,27.39,27.49,27.38,27.45,56000.0,24.2578,24.3464,24.2489,24.3109,56000.0
2007-09-12 10:00:00,27.45,27.63,27.44,27.62,143000.0,24.3109,24.4703,24.3021,24.4615,143000.0
2007-09-12 10:10:00,27.62,27.76,27.62,27.69,118300.0,24.4615,24.5855,24.4615,24.5235,118300.0
2007-09-12 10:20:00,27.69,27.77,27.65,27.75,87400.0,24.5235,24.5943,24.4881,24.5766,87400.0
2007-09-12 10:30:00,27.76,27.76,27.69,27.76,82900.0,24.5855,24.5855,24.5235,24.5855,82900.0
2007-09-12 10:40:00,27.76,28.16,27.74,28.11,317000.0,24.5855,24.9397,24.5678,24.8955,317000.0
2007-09-12 10:50:00,28.11,28.11,27.98,27.99,120900.0,24.8955,24.8955,24.7803,24.7892,120900.0
2007-09-12 11:00:00,27.99,28.08,27.99,28.0,89300.0,24.7892,24.8689,24.7892,24.798,89300.0
2007-09-12 11:10:00,27.99,28.02,27.99,28.0,91500.0,24.7892,24.8157,24.7892,24.798,91500.0
2007-09-12 11:20:00,28.0,28.03,27.98,27.99,88200.0,24.798,24.8246,24.7803,24.7892,88200.0
2007-09-12 11:30:00,27.99,28.0,27.98,27.99,97200.0,24.7892,24.798,24.7803,24.7892,97200.0
2007-09-12 11:40:00,27.98,28.01,27.98,28.01,112200.0,24.7803,24.8069,24.7803,24.8069,112200.0
2007-09-12 11:50:00,28.0,28.01,27.99,28.0,78300.0,24.798,24.8069,24.7892,24.798,78300.0
2007-09-12 12:00:00,27.99,28.01,27.99,28.0,47600.0,24.7892,24.8069,24.7892,24.798,47600.0
2007-09-12 12:10:00,28.0,28.1,28.0,28.05,86100.0,24.798,24.8866,24.798,24.8423,86100.0
2007-09-12 12:20:00,28.04,28.04,27.99,28.02,56200.0,24.8335,24.8335,24.7892,24.8157,56200.0
2007-09-12 12:30:00,28.02,28.03,27.99,28.01,64700.0,24.8157,24.8246,24.7892,24.8069,64700.0
2007-09-12 12:40:00,28.01,28.01,27.97,28.0,118000.0,24.8069,24.8069,24.7715,24.798,118000.0
2007-09-12 12:50:00,27.99,28.01,27.99,28.0,46300.0,24.7892,24.8069,24.7892,24.798,46300.0
2007-09-12 13:00:00,28.0,28.03,27.99,28.01,103800.0,24.798,24.8246,24.7892,24.8069,103800.0
2007-09-12 13:10:00,28.01,28.04,27.99,28.0,87200.0,24.8069,24.8335,24.7892,24.798,87200.0
2007-09-12 13:20:00,28.01,28.04,27.99,28.04,20400.0,24.8069,24.8335,24.7892,24.8335,20400.0
2007-09-12 13:30:00,28.03,28.05,28.0,28.05,29100.0,24.8246,24.8423,24.798,24.8423,29100.0
2007-09-12 13:40:00,28.04,28.05,27.98,27.99,59200.0,24.8335,24.8423,24.7803,24.7892,59200.0
2007-09-12 13:50:00,27.99,28.03,27.98,28.02,52700.0,24.7892,24.8246,24.7803,24.8157,52700.0
2007-09-12 14:00:00,28.02,28.03,27.99,28.03,62800.0,24.8157,24.8246,24.7892,24.8246,62800.0
2007-09-12 14:10:00,28.03,28.06,28.01,28.05,33500.0,24.8246,24.8512,24.8069,24.8423,33500.0
2007-09-12 14:20:00,28.05,28.06,28.01,28.02,67100.0,24.8423,24.8512,24.8069,24.8157,67100.0
2007-09-12 14:30:00,28.03,28.05,27.99,28.0,38600.0,24.8246,24.8423,24.7892,24.798,38600.0
2007-09-12 14:40:00,28.0,28.03,28.0,28.0,40100.0,24.798,24.8246,24.798,24.798,40100.0
2007-09-12 14:50:00,28.0,28.02,28.0,28.02,35700.0,24.798,24.8157,24.798,24.8157,35700.0
2007-09-12 15:00:00,28.02,28.02,27.99,28.0,83000.0,24.8157,24.8157,24.7892,24.798,83000.0
2007-09-12 15:10:00,27.99,28.02,27.98,28.02,99000.0,24.7892,24.8157,24.7803,24.8157,99000.0
2007-09-12 15:20:00,28.02,28.02,27.99,28.0,101600.0,24.8157,24.8157,24.7892,24.798,101600.0
2007-09-12 15:30:00,28.0,28.02,27.99,28.0,204300.0,24.798,24.8157,24.7892,24.798,204300.0
2007-09-12 15:40:00,28.0,28.04,27.99,28.03,114300.0,24.798,24.8335,24.7892,24.8246,114300.0
2007-09-12 15:50:00,28.03,28.08,28.0,28.02,265900.0,24.8246,24.8689,24.798,24.8157,265900.0
2007-09-13 09:30:00,28.25,28.27,28.08,28.25,116000.0,25.0194,25.0372,24.8689,25.0194,116000.0
2007-09-13 09:40:00,28.26,28.28,28.24,28.24,97800.0,25.0283,25.046,25.0106,25.0106,97800.0
2007-09-13 09:50:00,28.24,28.26,28.24,28.25,126400.0,25.0106,25.0283,25.0106,25.0194,126400.0
2007-09-13 10:00:00,28.25,28.26,28.24,28.25,155700.0,25.0194,25.0283,25.0106,25.0194,155700.0
2007-09-13 10:10:00,28.24,28.35,28.24,28.31,181100.0,25.0106,25.108,25.0106,25.0726,181100.0
2007-09-13 10:20:00,28.31,28.36,28.22,28.25,123800.0,25.0726,25.1169,24.9929,25.0194,123800.0
2007-09-13 10:30:00,28.25,28.28,28.15,28.28,194100.0,25.0194,25.046,24.9309,25.046,194100.0
2007-09-13 10:40:00,28.28,28.3,28.27,28.29,39000.0,25.046,25.0637,25.0372,25.0549,39000.0
2007-09-13 10:50:00,28.28,28.33,28.28,28.33,35400.0,25.046,25.0903,25.046,25.0903,35400.0
2007-09-13 11:00:00,28.32,28.34,28.27,28.28,82800.0,25.0814,25.0992,25.0372,25.046,82800.0
2007-09-13 11:10:00,28.28,28.32,28.28,28.3,68900.0,25.046,25.0814,25.046,25.0637,68900.0
2007-09-13 11:20:00,28.29,28.34,28.29,28.34,35500.0,25.0549,25.0992,25.0549,25.0992,35500.0
2007-09-13 11:30:00,28.34,28.35,28.34,28.35,67300.0,25.0992,25.108,25.0992,25.108,67300.0
2007-09-13 11:40:00,28.35,28.39,28.34,28.38,101600.0,25.108,25.1434,25.0992,25.1346,101600.0
2007-09-13 11:50:00,28.38,28.4,28.38,28.38,56300.0,25.1346,25.1523,25.1346,25.1346,56300.0
2007-09-13 12:00:00,28.39,28.39,28.34,28.35,93200.0,25.1434,25.1434,25.0992,25.108,93200.0
2007-09-13 12:10:00,28.34,28.35,28.34,28.35,36500.0,25.0992,25.108,25.0992,25.108,36500.0
2007-09-13 12:20:00,28.34,28.36,28.34,28.35,60300.0,25.0992,25.1169,25.0992,25.108,60300.0
2007-09-13 12:30:00,28.35,28.37,28.34,28.36,112500.0,25.108,25.1257,25.0992,25.1169,112500.0
2007-09-13 12:40:00,28.36,28.36,28.35,28.35,11900.0,25.1169,25.1169,25.108,25.108,11900.0
2007-09-13 12:50:00,28.35,28.36,28.35,28.36,51200.0,25.108,25.1169,25.108,25.1169,51200.0
2007-09-13 13:00:00,28.36,28.4,28.35,28.38,123400.0,25.1169,25.1523,25.108,25.1346,123400.0
2007-09-13 13:10:00,28.39,28.39,28.38,28.38,21200.0,25.1434,25.1434,25.1346,25.1346,21200.0
2007-09-13 13:20:00,28.39,28.4,28.38,28.4,55800.0,25.1434,25.1523,25.1346,25.1523,55800.0
2007-09-13 13:30:00,28.4,28.42,28.39,28.42,79900.0,25.1523,25.17,25.1434,25.17,79900.0
2007-09-13 13:40:00,28.42,28.5,28.42,28.5,70700.0,25.17,25.2409,25.17,25.2409,70700.0
2007-09-13 13:50:00,28.49,28.51,28.47,28.47,111400.0,25.232,25.2497,25.2143,25.2143,111400.0
2007-09-13 14:00:00,28.47,28.48,28.47,28.48,23600.0,25.2143,25.2231,25.2143,25.2231,23600.0
2007-09-13 14:10:00,28.48,28.51,28.45,28.47,190700.0,25.2231,25.2497,25.1966,25.2143,190700.0
2007-09-13 14:20:00,28.48,28.49,28.46,28.46,125400.0,25.2231,25.232,25.2054,25.2054,125400.0
2007-09-13 14:30:00,28.47,28.51,28.44,28.47,141100.0,25.2143,25.2497,25.1877,25.2143,141100.0
2007-09-13 14:40:00,28.48,28.5,28.46,28.49,48200.0,25.2231,25.2409,25.2054,25.232,48200.0
2007-09-13 14:50:00,28.5,28.51,28.48,28.5,66800.0,25.2409,25.2497,25.2231,25.2409,66800.0
2007-09-13 15:00:00,28.51,28.55,28.49,28.5,120100.0,25.2497,25.2851,25.232,25.2409,120100.0
2007-09-13 15:10:00,28.5,28.52,28.46,28.48,129300.0,25.2409,25.2586,25.2054,25.2231,129300.0
2007-09-13 15:20:00,28.48,28.54,28.47,28.51,130900.0,25.2231,25.2763,25.2143,25.2497,130900.0
2007-09-13 15:30:00,28.51,28.52,28.46,28.46,132100.0,25.2497,25.2586,25.2054,25.2054,132100.0
2007-09-13 15:40:00,28.46,28.53,28.41,28.52,381700.0,25.2054,25.2674,25.1611,25.2586,381700.0
2007-09-13 15:50:00,28.53,28.55,28.48,28.5,771000.0,25.2674,25.2851,25.2231,25.2409,771000.0
2007-09-14 09:30:00,28.43,28.43,28.22,28.26,40100.0,25.1789,25.1789,24.9929,25.0283,40100.0
2007-09-14 09:40:00,28.24,28.25,28.16,28.18,64900.0,25.0106,25.0194,24.9397,24.9575,64900.0
2007-09-14 09:50:00,28.17,28.18,28.13,28.16,124900.0,24.9486,24.9575,24.9132,24.9397,124900.0
2007-09-14 10:00:00,28.17,28.35,28.16,28.3,167400.0,24.9486,25.108,24.9397,25.0637,167400.0
2007-09-14 10:10:00,28.29,28.3,28.26,28.27,65700.0,25.0549,25.0637,25.0283,25.0372,65700.0
2007-09-14 10:20:00,28.27,28.3,28.2,28.25,401700.0,25.0372,25.0637,24.9752,25.0194,401700.0
2007-09-14 10:30:00,28.25,28.27,28.24,28.25,320600.0,25.0194,25.0372,25.0106,25.0194,320600.0
2007-09-14 10:40:00,28.25,28.36,28.25,28.3,481600.0,25.0194,25.1169,25.0194,25.0637,481600.0
2007-09-14 10:50:00,28.29,28.33,28.25,28.33,45000.0,25.0549,25.0903,25.0194,25.0903,45000.0
2007-09-14 11:00:00,28.35,28.36,28.25,28.25,41500.0,25.108,25.1169,25.0194,25.0194,41500.0
2007-09-14 11:10:00,28.25,28.27,28.24,28.27,50100.0,25.0194,25.0372,25.0106,25.0372,50100.0
2007-09-14 11:20:00,28.26,28.36,28.26,28.34,57000.0,25.0283,25.1169,25.0283,25.0992,57000.0
2007-09-14 11:30:00,28.34,28.34,28.27,28.27,40300.0,25.0992,25.0992,25.0372,25.0372,40300.0
2007-09-14 11:40:00,28.27,28.32,28.25,28.31,33300.0,25.0372,25.0814,25.0194,25.0726,33300.0
2007-09-14 11:50:00,28.31,28.42,28.31,28.38,46900.0,25.0726,25.17,25.0726,25.1346,46900.0
2007-09-14 12:00:00,28.37,28.39,28.37,28.38,17400.0,25.1257,25.1434,25.1257,25.1346,17400.0
2007-09-14 12:10:00,28.39,28.39,28.38,28.38,14900.0,25.1434,25.1434,25.1346,25.1346,14900.0
2007-09-14 12:20:00,28.38,28.39,28.38,28.38,11400.0,25.1346,25.1434,25.1346,25.1346,11400.0
2007-09-14 12:30:00,28.39,28.42,28.39,28.42,89300.0,25.1434,25.17,25.1434,25.17,89300.0
2007-09-14 12:40:00,28.41,28.45,28.34,28.39,139900.0,25.1611,25.1966,25.0992,25.1434,139900.0
2007-09-14 12:50:00,28.38,28.42,28.37,28.42,69500.0,25.1346,25.17,25.1257,25.17,69500.0
2007-09-14 13:00:00,28.41,28.44,28.4,28.44,50100.0,25.1611,25.1877,25.1523,25.1877,50100.0
2007-09-14 13:10:00,28.43,28.51,28.41,28.43,89500.0,25.1789,25.2497,25.1611,25.1789,89500.0
2007-09-14 13:20:00,28.43,28.51,28.43,28.5,62500.0,25.1789,25.2497,25.1789,25.2409,62500.0
2007-09-14 13:30:00,28.5,28.5,28.48,28.48,80500.0,25.2409,25.2409,25.2231,25.2231,80500.0
2007-09-14 13:40:00,28.49,28.5,28.46,28.47,50100.0,25.232,25.2409,25.2054,25.2143,50100.0
2007-09-14 13:50:00,28.47,28.52,28.47,28.52,54100.0,25.2143,25.2586,25.2143,25.2586,54100.0
2007-09-14 14:00:00,28.53,28.56,28.49,28.51,302800.0,25.2674,25.294,25.232,25.2497,302800.0
2007-09-14 14:10:00,28.52,28.55,28.51,28.54,39300.0,25.2586,25.2851,25.2497,25.2763,39300.0
2007-09-14 14:20:00,28.54,28.54,28.51,28.51,29300.0,25.2763,25.2763,25.2497,25.2497,29300.0
2007-09-14 14:30:00,28.51,28.52,28.51,28.51,22600.0,25.2497,25.2586,25.2497,25.2497,22600.0
2007-09-14 14:40:00,28.51,28.52,28.49,28.5,129000.0,25.2497,25.2586,25.232,25.2409,129000.0
2007-09-14 14:50:00,28.5,28.52,28.43,28.51,231600.0,25.2409,25.2586,25.1789,25.2497,231600.0
2007-09-14 15:00:00,28.51,28.54,28.49,28.52,54500.0,25.2497,25.2763,25.232,25.2586,54500.0
2007-09-14 15:10:00,28.52,28.53,28.48,28.5,100300.0,25.2586,25.2674,25.2231,25.2409,100300.0
2007-09-14 15:20:00,28.49,28.5,28.47,28.47,55900.0,25.232,25.2409,25.2143,25.2143,55900.0
2007-09-14 15:30:00,28.48,28.51,28.43,28.51,65000.0,25.2231,25.2497,25.1789,25.2497,65000.0
2007-09-14 15:40:00,28.52,28.53,28.49,28.5,475700.0,25.2586,25.2674,25.232,25.2409,475700.0
2007-09-14 15:50:00,28.5,28.53,28.43,28.44,277400.0,25.2409,25.2674,25.1789,25.1877,277400.0
2007-09-17 09:30:00,28.49,28.51,28.24,28.26,52300.0,25.232,25.2497,25.0106,25.0283,52300.0
2007-09-17 09:40:00,28.26,28.33,28.25,28.3,60800.0,25.0283,25.0903,25.0194,25.0637,60800.0
2007-09-17 09:50:00,28.3,28.32,28.27,28.28,55200.0,25.0637,25.0814,25.0372,25.046,55200.0
2007-09-17 10:00:00,28.28,28.31,28.27,28.3,283100.0,25.046,25.0726,25.0372,25.0637,283100.0
2007-09-17 10:10:00,28.3,28.35,28.29,28.3,69600.0,25.0637,25.108,25.0549,25.0637,69600.0
2007-09-17 10:20:00,28.3,28.31,28.29,28.3,79000.0,25.0637,25.0726,25.0549,25.0637,79000.0
2007-09-17 10:30:00,28.3,28.32,28.29,28.3,52000.0,25.0637,25.0814,25.0549,25.0637,52000.0
2007-09-17 10:40:00,28.3,28.31,28.29,28.3,76400.0,25.0637,25.0726,25.0549,25.0637,76400.0
2007-09-17 10:50:00,28.3,28.31,28.25,28.26,95200.0,25.0637,25.0726,25.0194,25.0283,95200.0
2007-09-17 11:00:00,28.26,28.31,28.25,28.31,39100.0,25.0283,25.0726,25.0194,25.0726,39100.0
2007-09-17 11:10:00,28.3,28.31,28.3,28.3,15400.0,25.0637,25.0726,25.0637,25.0637,15400.0
2007-09-17 11:20:00,28.31,28.31,28.29,28.29,91400.0,25.0726,25.0726,25.0549,25.0549,91400.0
2007-09-17 11:30:00,28.29,28.3,28.28,28.28,34600.0,25.0549,25.0637,25.046,25.046,34600.0
2007-09-17 11:40:00,28.28,28.31,28.28,28.3,74700.0,25.046,25.0726,25.046,25.0637,74700.0
2007-09-17 11:50:00,28.3,28.35,28.3,28.35,58500.0,25.0637,25.108,25.0637,25.108,58500.0
2007-09-17 12:00:00,28.35,28.39,28.32,28.34,33400.0,25.108,25.1434,25.0814,25.0992,33400.0
2007-09-17 12:10:00,28.34,28.34,28.31,28.33,47000.0,25.0992,25.0992,25.0726,25.0903,47000.0
2007-09-17 12:20:00,28.32,28.33,28.3,28.31,43600.0,25.0814,25.0903,25.0637,25.0726,43600.0
2007-09-17 12:30:00,28.31,28.31,28.3,28.31,63100.0,25.0726,25.0726,25.0637,25.0726,63100.0
2007-09-17 12:40:00,28.3,28.33,28.3,28.33,61500.0,25.0637,25.0903,25.0637,25.0903,61500.0
2007-09-17 12:50:00,28.32,28.38,28.31,28.38,48200.0,25.0814,25.1346,25.0726,25.1346,48200.0
2007-09-17 13:00:00,28.39,28.41,28.38,28.41,354100.0,25.1434,25.1611,25.1346,25.1611,354100.0
2007-09-17 13:10:00,28.41,28.45,28.39,28.4,37100.0,25.1611,25.1966,25.1434,25.1523,37100.0
2007-09-17 13:20:00,28.4,28.4,28.37,28.38,45200.0,25.1523,25.1523,25.1257,25.1346,45200.0
2007-09-17 13:30:00,28.37,28.38,28.31,28.38,102400.0,25.1257,25.1346,25.0726,25.1346,102400.0
2007-09-17 13:40:00,28.37,28.41,28.37,28.41,57500.0,25.1257,25.1611,25.1257,25.1611,57500.0
2007-09-17 13:50:00,28.41,28.41,28.33,28.33,48300.0,25.1611,25.1611,25.0903,25.0903,48300.0
2007-09-17 14:00:00,28.33,28.34,28.31,28.31,54700.0,25.0903,25.0992,25.0726,25.0726,54700.0
2007-09-17 14:10:00,28.31,28.36,28.31,28.34,62300.0,25.0726,25.1169,25.0726,25.0992,62300.0
2007-09-17 14:20:00,28.33,28.4,28.32,28.4,62600.0,25.0903,25.1523,25.0814,25.1523,62600.0
2007-09-17 14:30:00,28.4,28.42,28.39,28.41,52200.0,25.1523,25.17,25.1434,25.1611,52200.0
2007-09-17 14:40:00,28.4,28.41,28.37,28.37,63000.0,25.1523,25.1611,25.1257,25.1257,63000.0
2007-09-17 14:50:00,28.37,28.38,28.35,28.36,44800.0,25.1257,25.1346,25.108,25.1169,44800.0
2007-09-17 15:00:00,28.35,28.36,28.32,28.36,83900.0,25.108,25.1169,25.0814,25.1169,83900.0
2007-09-17 15:10:00,28.36,28.42,28.36,28.39,93100.0,25.1169,25.17,25.1169,25.1434,93100.0
2007-09-17 15:20:00,28.39,28.39,28.36,28.37,69000.0,25.1434,25.1434,25.1169,25.1257,69000.0
2007-09-17 15:30:00,28.37,28.42,28.36,28.41,113600.0,25.1257,25.17,25.1169,25.1611,113600.0
2007-09-17 15:40:00,28.41,28.47,28.39,28.42,131100.0,25.1611,25.2143,25.1434,25.17,131100.0
2007-09-17 15:50:00,28.4,28.43,28.36,28.38,152500.0,25.1523,25.1789,25.1169,25.1346,152500.0
2007-09-18 09:30:00,28.5,28.7,28.42,28.58,43300.0,25.2409,25.418,25.17,25.3117,43300.0
2007-09-18 09:40:00,28.61,28.61,28.52,28.55,29600.0,25.3383,25.3383,25.2586,25.2851,29600.0
2007-09-18 09:50:00,28.55,28.59,28.53,28.57,57900.0,25.2851,25.3206,25.2674,25.3029,57900.0
2007-09-18 10:00:00,28.56,28.58,28.54,28.58,41600.0,25.294,25.3117,25.2763,25.3117,41600.0
2007-09-18 10:10:00,28.58,28.63,28.57,28.58,44300.0,25.3117,25.356,25.3029,25.3117,44300.0
2007-09-18 10:20:00,28.59,28.65,28.58,28.65,50000.0,25.3206,25.3737,25.3117,25.3737,50000.0
2007-09-18 10:30:00,28.65,28.67,28.59,28.6,49500.0,25.3737,25.3914,25.3206,25.3294,49500.0
2007-09-18 10:40:00,28.61,28.61,28.59,28.6,27000.0,25.3383,25.3383,25.3206,25.3294,27000.0
2007-09-18 10:50:00,28.6,28.65,28.6,28.64,58100.0,25.3294,25.3737,25.3294,25.3648,58100.0
2007-09-18 11:00:00,28.64,28.75,28.63,28.72,105900.0,25.3648,25.4623,25.356,25.4357,105900.0
2007-09-18 11:10:00,28.72,28.75,28.69,28.72,47800.0,25.4357,25.4623,25.4091,25.4357,47800.0
2007-09-18 11:20:00,28.72,28.75,28.65,28.65,54600.0,25.4357,25.4623,25.3737,25.3737,54600.0
2007-09-18 11:30:00,28.65,28.68,28.65,28.65,63700.0,25.3737,25.4003,25.3737,25.3737,63700.0
2007-09-18 11:40:00,28.65,28.66,28.63,28.66,36100.0,25.3737,25.3826,25.356,25.3826,36100.0
2007-09-18 11:50:00,28.66,28.71,28.65,28.69,76800.0,25.3826,25.4268,25.3737,25.4091,76800.0
2007-09-18 12:00:00,28.69,28.74,28.69,28.74,49000.0,25.4091,25.4534,25.4091,25.4534,49000.0
2007-09-18 12:10:00,28.74,28.75,28.71,28.72,32700.0,25.4534,25.4623,25.4268,25.4357,32700.0
2007-09-18 12:20:00,28.73,28.74,28.72,28.73,20500.0,25.4446,25.4534,25.4357,25.4446,20500.0
2007-09-18 12:30:00,28.73,28.75,28.72,28.73,42400.0,25.4446,25.4623,25.4357,25.4446,42400.0
2007-09-18 12:40:00,28.72,28.75,28.71,28.75,62400.0,25.4357,25.4623,25.4268,25.4623,62400.0
2007-09-18 12:50:00,28.74,28.75,28.72,28.73,47200.0,25.4534,25.4623,25.4357,25.4446,47200.0
2007-09-18 13:00:00,28.73,28.75,28.65,28.67,64300.0,25.4446,25.4623,25.3737,25.3914,64300.0
2007-09-18 13:10:00,28.67,28.76,28.66,28.75,76700.0,25.3914,25.4711,25.3826,25.4623,76700.0
2007-09-18 13:20:00,28.75,28.75,28.7,28.72,67100.0,25.4623,25.4623,25.418,25.4357,67100.0
2007-09-18 13:30:00,28.73,28.74,28.7,28.71,44800.0,25.4446,25.4534,25.418,25.4268,44800.0
2007-09-18 13:40:00,28.72,28.72,28.68,28.7,46600.0,25.4357,25.4357,25.4003,25.418,46600.0
2007-09-18 13:50:00,28.7,28.74,28.7,28.74,47100.0,25.418,25.4534,25.418,25.4534,47100.0
2007-09-18 14:00:00,28.74,28.75,28.72,28.73,109400.0,25.4534,25.4623,25.4357,25.4446,109400.0
2007-09-18 14:10:00,28.73,28.82,28.66,28.71,374500.0,25.4446,25.5243,25.3826,25.4268,374500.0
2007-09-18 14:20:00,28.73,28.97,28.72,28.94,110500.0,25.4446,25.6571,25.4357,25.6305,110500.0
2007-09-18 14:30:00,28.95,29.11,28.95,29.11,129000.0,25.6394,25.7811,25.6394,25.7811,129000.0
2007-09-18 14:40:00,29.11,29.19,29.08,29.11,208600.0,25.7811,25.852,25.7545,25.7811,208600.0
2007-09-18 14:50:00,29.11,29.17,29.09,29.17,118900.0,25.7811,25.8342,25.7634,25.8342,118900.0
2007-09-18 15:00:00,29.17,29.17,29.08,29.09,220400.0,25.8342,25.8342,25.7545,25.7634,220400.0
2007-09-18 15:10:00,29.1,29.22,29.09,29.19,104200.0,25.7722,25.8785,25.7634,25.852,104200.0
2007-09-18 15:20:00,29.19,29.22,29.11,29.11,84900.0,25.852,25.8785,25.7811,25.7811,84900.0
2007-09-18 15:30:00,29.11,29.27,29.1,29.25,135900.0,25.7811,25.9228,25.7722,25.9051,135900.0
2007-09-18 15:40:00,29.25,29.31,29.25,29.29,159100.0,25.9051,25.9582,25.9051,25.9405,159100.0
2007-09-18 15:50:00,29.3,29.4,29.29,29.4,275300.0,25.9494,26.0379,25.9405,26.0379,275300.0
2007-09-19 09:30:00,29.5,29.65,29.35,29.47,422900.0,26.1265,26.2593,25.9937,26.0999,422900.0
2007-09-19 09:40:00,29.46,29.46,29.36,29.42,86600.0,26.0911,26.0911,26.0025,26.0556,86600.0
2007-09-19 09:50:00,29.42,29.54,29.42,29.51,63700.0,26.0556,26.1619,26.0556,26.1354,63700.0
2007-09-19 10:00:00,29.51,29.63,29.48,29.62,76800.0,26.1354,26.2416,26.1088,26.2328,76800.0
2007-09-19 10:10:00,29.62,29.63,29.48,29.53,84400.0,26.2328,26.2416,26.1088,26.1531,84400.0
2007-09-19 10:20:00,29.53,29.57,29.51,29.55,55000.0,26.1531,26.1885,26.1354,26.1708,55000.0
2007-09-19 10:30:00,29.55,29.55,29.49,29.5,50600.0,26.1708,26.1708,26.1176,26.1265,50600.0
2007-09-19 10:40:00,29.5,29.53,29.49,29.52,48400.0,26.1265,26.1531,26.1176,26.1442,48400.0
2007-09-19 10:50:00,29.51,29.59,29.5,29.58,53400.0,26.1354,26.2062,26.1265,26.1974,53400.0
2007-09-19 11:00:00,29.57,29.61,29.54,29.6,44700.0,26.1885,26.2239,26.1619,26.2151,44700.0
2007-09-19 11:10:00,29.6,29.66,29.58,29.65,54400.0,26.2151,26.2682,26.1974,26.2593,54400.0
2007-09-19 11:20:00,29.65,29.66,29.61,29.62,52200.0,26.2593,26.2682,26.2239,26.2328,52200.0
2007-09-19 11:30:00,29.62,29.66,29.62,29.66,83000.0,26.2328,26.2682,26.2328,26.2682,83000.0
2007-09-19 11:40:00,29.66,29.68,29.64,29.65,48500.0,26.2682,26.2859,26.2505,26.2593,48500.0
2007-09-19 11:50:00,29.65,29.75,29.65,29.75,65700.0,26.2593,26.3479,26.2593,26.3479,65700.0
2007-09-19 12:00:00,29.74,29.76,29.69,29.75,51600.0,26.3391,26.3568,26.2948,26.3479,51600.0
2007-09-19 12:10:00,29.75,29.76,29.7,29.72,38800.0,26.3479,26.3568,26.3036,26.3213,38800.0
2007-09-19 12:20:00,29.72,29.8,29.71,29.77,39000.0,26.3213,26.3922,26.3125,26.3656,39000.0
2007-09-19 12:30:00,29.77,29.79,29.7,29.76,57300.0,26.3656,26.3833,26.3036,26.3568,57300.0
2007-09-19 12:40:00,29.77,29.79,29.75,29.76,33900.0,26.3656,26.3833,26.3479,26.3568,33900.0
2007-09-19 12:50:00,29.77,29.78,29.75,29.76,23000.0,26.3656,26.3745,26.3479,26.3568,23000.0
2007-09-19 13:00:00,29.76,29.77,29.71,29.72,78200.0,26.3568,26.3656,26.3125,26.3213,78200.0
2007-09-19 13:10:00,29.72,29.76,29.7,29.73,78800.0,26.3213,26.3568,26.3036,26.3302,78800.0
2007-09-19 13:20:00,29.73,29.75,29.7,29.7,76200.0,26.3302,26.3479,26.3036,26.3036,76200.0
2007-09-19 13:30:00,29.7,29.75,29.69,29.73,49900.0,26.3036,26.3479,26.2948,26.3302,49900.0
2007-09-19 13:40:00,29.74,29.78,29.69,29.71,80900.0,26.3391,26.3745,26.2948,26.3125,80900.0
2007-09-19 13:50:00,29.71,29.72,29.7,29.7,52700.0,26.3125,26.3213,26.3036,26.3036,52700.0
2007-09-19 14:00:00,29.7,29.73,29.56,29.62,83700.0,26.3036,26.3302,26.1796,26.2328,83700.0
2007-09-19 14:10:00,29.63,29.65,29.61,29.64,67300.0,26.2416,26.2593,26.2239,26.2505,67300.0
2007-09-19 14:20:00,29.65,29.65,29.58,29.6,57000.0,26.2593,26.2593,26.1974,26.2151,57000.0
2007-09-19 14:30:00,29.6,29.65,29.59,29.6,43000.0,26.2151,26.2593,26.2062,26.2151,43000.0
2007-09-19 14:40:00,29.6,29.66,29.6,29.65,42800.0,26.2151,26.2682,26.2151,26.2593,42800.0
2007-09-19 14:50:00,29.65,29.67,29.59,29.6,600400.0,26.2593,26.2771,26.2062,26.2151,600400.0
2007-09-19 15:00:00,29.6,29.64,29.57,29.58,49200.0,26.2151,26.2505,26.1885,26.1974,49200.0
2007-09-19 15:10:00,29.57,29.68,29.55,29.65,101300.0,26.1885,26.2859,26.1708,26.2593,101300.0
2007-09-19 15:20:00,29.65,29.68,29.64,29.65,52500.0,26.2593,26.2859,26.2505,26.2593,52500.0
2007-09-19 15:30:00,29.66,29.68,29.65,29.68,63900.0,26.2682,26.2859,26.2593,26.2859,63900.0
2007-09-19 15:40:00,29.67,29.71,29.67,29.71,126300.0,26.2771,26.3125,26.2771,26.3125,126300.0
2007-09-19 15:50:00,29.72,29.76,29.7,29.75,290600.0,26.3213,26.3568,26.3036,26.3479,290600.0
2007-09-20 09:30:00,29.66,29.74,29.57,29.63,50800.0,26.2682,26.3391,26.1885,26.2416,50800.0
2007-09-20 09:40:00,29.62,29.74,29.58,29.73,772200.0,26.2328,26.3391,26.1974,26.3302,772200.0
2007-09-20 09:50:00,29.74,29.84,29.73,29.75,43500.0,26.3391,26.4276,26.3302,26.3479,43500.0
2007-09-20 10:00:00,29.76,29.84,29.75,29.8,54700.0,26.3568,26.4276,26.3479,26.3922,54700.0
2007-09-20 10:10:00,29.79,29.81,29.73,29.75,60700.0,26.3833,26.4011,26.3302,26.3479,60700.0
2007-09-20 10:20:00,29.74,29.8,29.73,29.74,63200.0,26.3391,26.3922,26.3302,26.3391,63200.0
2007-09-20 10:30:00,29.75,29.79,29.74,29.79,39700.0,26.3479,26.3833,26.3391,26.3833,39700.0
2007-09-20 10:40:00,29.8,29.8,29.74,29.75,41900.0,26.3922,26.3922,26.3391,26.3479,41900.0
2007-09-20 10:50:00,29.75,29.79,29.74,29.75,48900.0,26.3479,26.3833,26.3391,26.3479,48900.0
2007-09-20 11:00:00,29.75,29.76,29.68,29.7,40800.0,26.3479,26.3568,26.2859,26.3036,40800.0
2007-09-20 11:10:00,29.7,29.71,29.62,29.63,43500.0,26.3036,26.3125,26.2328,26.2416,43500.0
2007-09-20 11:20:00,29.62,29.69,29.56,29.67,61900.0,26.2328,26.2948,26.1796,26.2771,61900.0
2007-09-20 11:30:00,29.68,29.75,29.68,29.73,48500.0,26.2859,26.3479,26.2859,26.3302,48500.0
2007-09-20 11:40:00,29.73,29.76,29.72,29.73,44600.0,26.3302,26.3568,26.3213,26.3302,44600.0
2007-09-20 11:50:00,29.73,29.78,29.72,29.77,44700.0,26.3302,26.3745,26.3213,26.3656,44700.0
2007-09-20 12:00:00,29.77,29.86,29.77,29.86,58300.0,26.3656,26.4453,26.3656,26.4453,58300.0
2007-09-20 12:10:00,29.86,29.88,29.82,29.85,71700.0,26.4453,26.463,26.4099,26.4365,71700.0
2007-09-20 12:20:00,29.85,29.86,29.79,29.82,66000.0,26.4365,26.4453,26.3833,26.4099,66000.0
2007-09-20 12:30:00,29.82,29.85,29.8,29.84,49100.0,26.4099,26.4365,26.3922,26.4276,49100.0
2007-09-20 12:40:00,29.84,29.89,29.84,29.86,34500.0,26.4276,26.4719,26.4276,26.4453,34500.0
2007-09-20 12:50:00,29.87,29.91,29.84,29.85,60000.0,26.4542,26.4896,26.4276,26.4365,60000.0
2007-09-20 13:00:00,29.85,29.85,29.73,29.74,60500.0,26.4365,26.4365,26.3302,26.3391,60500.0
2007-09-20 13:10:00,29.74,29.83,29.73,29.82,131800.0,26.3391,26.4188,26.3302,26.4099,131800.0
2007-09-20 13:20:00,29.83,29.87,29.82,29.86,70200.0,26.4188,26.4542,26.4099,26.4453,70200.0
2007-09-20 13:30:00,29.86,29.88,29.84,29.86,73400.0,26.4453,26.463,26.4276,26.4453,73400.0
2007-09-20 13:40:00,29.87,29.88,29.86,29.87,48600.0,26.4542,26.463,26.4453,26.4542,48600.0
2007-09-20 13:50:00,29.88,29.89,29.87,29.88,49300.0,26.463,26.4719,26.4542,26.463,49300.0
2007-09-20 14:00:00,29.88,29.88,29.81,29.81,50900.0,26.463,26.463,26.4011,26.4011,50900.0
2007-09-20 14:10:00,29.81,29.83,29.77,29.77,138000.0,26.4011,26.4188,26.3656,26.3656,138000.0
2007-09-20 14:20:00,29.78,29.78,29.62,29.63,60700.0,26.3745,26.3745,26.2328,26.2416,60700.0
2007-09-20 14:30:00,29.62,29.68,29.58,29.6,71700.0,26.2328,26.2859,26.1974,26.2151,71700.0
2007-09-20 14:40:00,29.61,29.7,29.56,29.57,50700.0,26.2239,26.3036,26.1796,26.1885,50700.0
2007-09-20 14:50:00,29.56,29.66,29.56,29.65,41700.0,26.1796,26.2682,26.1796,26.2593,41700.0
2007-09-20 15:00:00,29.65,29.72,29.64,29.7,95300.0,26.2593,26.3213,26.2505,26.3036,95300.0
2007-09-20 15:10:00,29.7,29.84,29.7,29.83,79900.0,26.3036,26.4276,26.3036,26.4188,79900.0
2007-09-20 15:20:00,29.82,29.85,29.79,29.85,81300.0,26.4099,26.4365,26.3833,26.4365,81300.0
2007-09-20 15:30:00,29.84,29.87,29.81,29.87,112700.0,26.4276,26.4542,26.4011,26.4542,112700.0
2007-09-20 15:40:00,29.86,29.95,29.86,29.95,208500.0,26.4453,26.525,26.4453,26.525,208500.0
2007-09-20 15:50:00,29.95,29.97,29.85,29.89,273500.0,26.525,26.5428,26.4365,26.4719,273500.0
2007-09-21 09:30:00,30.01,30.04,29.94,30.01,1691000.0,26.5782,26.6047,26.5162,26.5782,1691000.0
2007-09-21 09:40:00,30.01,30.01,29.91,29.98,123900.0,26.5782,26.5782,26.4896,26.5516,123900.0
2007-09-21 09:50:00,29.99,30.01,29.81,29.84,80800.0,26.5605,26.5782,26.4011,26.4276,80800.0
2007-09-21 10:00:00,29.83,29.9,29.76,29.77,34100.0,26.4188,26.4808,26.3568,26.3656,34100.0
2007-09-21 10:10:00,29.76,29.85,29.73,29.84,54600.0,26.3568,26.4365,26.3302,26.4276,54600.0
2007-09-21 10:20:00,29.84,29.84,29.69,29.71,36700.0,26.4276,26.4276,26.2948,26.3125,36700.0
2007-09-21 10:30:00,29.71,29.74,29.68,29.74,47700.0,26.3125,26.3391,26.2859,26.3391,47700.0
2007-09-21 10:40:00,29.74,29.74,29.69,29.7,29000.0,26.3391,26.3391,26.2948,26.3036,29000.0
2007-09-21 10:50:00,29.7,29.77,29.7,29.77,52000.0,26.3036,26.3656,26.3036,26.3656,52000.0
2007-09-21 11:00:00,29.77,29.81,29.76,29.77,33200.0,26.3656,26.4011,26.3568,26.3656,33200.0
2007-09-21 11:10:00,29.77,29.78,29.69,29.72,38800.0,26.3656,26.3745,26.2948,26.3213,38800.0
2007-09-21 11:20:00,29.72,29.77,29.72,29.77,32500.0,26.3213,26.3656,26.3213,26.3656,32500.0
2007-09-21 11:30:00,29.77,29.77,29.75,29.75,30300.0,26.3656,26.3656,26.3479,26.3479,30300.0
2007-09-21 11:40:00,29.75,29.81,29.74,29.81,28700.0,26.3479,26.4011,26.3391,26.4011,28700.0
2007-09-21 11:50:00,29.81,29.92,29.81,29.92,62500.0,26.4011,26.4985,26.4011,26.4985,62500.0
2007-09-21 12:00:00,29.91,29.95,29.82,29.89,62600.0,26.4896,26.525,26.4099,26.4719,62600.0
2007-09-21 12:10:00,29.89,29.94,29.89,29.92,48100.0,26.4719,26.5162,26.4719,26.4985,48100.0
2007-09-21 12:20:00,29.92,29.93,29.88,29.93,30100.0,26.4985,26.5073,26.463,26.5073,30100.0
2007-09-21 12:30:00,29.92,30.02,29.8,29.9,90300.0,26.4985,26.587,26.3922,26.4808,90300.0
2007-09-21 12:40:00,29.91,29.95,29.9,29.93,50100.0,26.4896,26.525,26.4808,26.5073,50100.0
2007-09-21 12:50:00,29.94,29.95,29.9,29.95,39400.0,26.5162,26.525,26.4808,26.525,39400.0
2007-09-21 13:00:00,29.95,29.96,29.91,29.92,70400.0,26.525,26.5339,26.4896,26.4985,70400.0
2007-09-21 13:10:00,29.91,29.91,29.83,29.83,17200.0,26.4896,26.4896,26.4188,26.4188,17200.0
2007-09-21 13:20:00,29.83,29.94,29.8,29.94,62600.0,26.4188,26.5162,26.3922,26.5162,62600.0
2007-09-21 13:30:00,29.94,29.96,29.91,29.93,27600.0,26.5162,26.5339,26.4896,26.5073,27600.0
2007-09-21 13:40:00,29.93,30.0,29.93,29.98,53200.0,26.5073,26.5693,26.5073,26.5516,53200.0
2007-09-21 13:50:00,29.97,29.97,29.86,29.86,22800.0,26.5428,26.5428,26.4453,26.4453,22800.0
2007-09-21 14:00:00,29.87,29.87,29.78,29.82,55500.0,26.4542,26.4542,26.3745,26.4099,55500.0
2007-09-21 14:10:00,29.82,29.86,29.81,29.83,27800.0,26.4099,26.4453,26.4011,26.4188,27800.0
2007-09-21 14:20:00,29.83,29.83,29.75,29.76,35000.0,26.4188,26.4188,26.3479,26.3568,35000.0
2007-09-21 14:30:00,29.76,29.8,29.75,29.76,93800.0,26.3568,26.3922,26.3479,26.3568,93800.0
2007-09-21 14:40:00,29.75,29.76,29.68,29.69,79700.0,26.3479,26.3568,26.2859,26.2948,79700.0
2007-09-21 14:50:00,29.68,29.71,29.64,29.71,134300.0,26.2859,26.3125,26.2505,26.3125,134300.0
2007-09-21 15:00:00,29.7,29.73,29.66,29.71,112400.0,26.3036,26.3302,26.2682,26.3125,112400.0
2007-09-21 15:10:00,29.71,29.73,29.69,29.7,82100.0,26.3125,26.3302,26.2948,26.3036,82100.0
2007-09-21 15:20:00,29.7,29.71,29.68,29.7,78300.0,26.3036,26.3125,26.2859,26.3036,78300.0
2007-09-21 15:30:00,29.7,29.73,29.69,29.73,86600.0,26.3036,26.3302,26.2948,26.3302,86600.0
2007-09-21 15:40:00,29.73,29.73,29.66,29.7,155600.0,26.3302,26.3302,26.2682,26.3036,155600.0
2007-09-21 15:50:00,29.7,29.74,29.62,29.66,209800.0,26.3036,26.3391,26.2328,26.2682,209800.0
2007-09-24 09:30:00,29.61,29.64,29.29,29.32,115100.0,26.2239,26.2505,25.9405,25.9671,115100.0
2007-09-24 09:40:00,29.32,29.41,29.3,29.41,99200.0,25.9671,26.0468,25.9494,26.0468,99200.0
2007-09-24 09:50:00,29.41,29.5,29.39,29.5,58800.0,26.0468,26.1265,26.0291,26.1265,58800.0
2007-09-24 10:00:00,29.5,29.5,29.45,29.49,72500.0,26.1265,26.1265,26.0822,26.1176,72500.0
2007-09-24 10:10:00,29.49,29.59,29.45,29.51,54400.0,26.1176,26.2062,26.0822,26.1354,54400.0
2007-09-24 10:20:00,29.51,29.79,29.5,29.78,58000.0,26.1354,26.3833,26.1265,26.3745,58000.0
2007-09-24 10:30:00,29.77,29.78,29.63,29.64,70400.0,26.3656,26.3745,26.2416,26.2505,70400.0
2007-09-24 10:40:00,29.64,29.64,29.53,29.54,53400.0,26.2505,26.2505,26.1531,26.1619,53400.0
2007-09-24 10:50:00,29.54,29.56,29.5,29.56,32900.0,26.1619,26.1796,26.1265,26.1796,32900.0
2007-09-24 11:00:00,29.56,29.59,29.54,29.55,21600.0,26.1796,26.2062,26.1619,26.1708,21600.0
2007-09-24 11:10:00,29.56,29.61,29.56,29.61,13100.0,26.1796,26.2239,26.1796,26.2239,13100.0
2007-09-24 11:20:00,29.6,29.66,29.6,29.62,37700.0,26.2151,26.2682,26.2151,26.2328,37700.0
2007-09-24 11:30:00,29.63,29.63,29.59,29.6,30900.0,26.2416,26.2416,26.2062,26.2151,30900.0
2007-09-24 11:40:00,29.59,29.71,29.59,29.7,34500.0,26.2062,26.3125,26.2062,26.3036,34500.0
2007-09-24 11:50:00,29.7,29.74,29.7,29.74,36500.0,26.3036,26.3391,26.3036,26.3391,36500.0
2007-09-24 12:00:00,29.74,29.76,29.73,29.74,43900.0,26.3391,26.3568,26.3302,26.3391,43900.0
2007-09-24 12:10:00,29.74,29.75,29.73,29.73,20300.0,26.3391,26.3479,26.3302,26.3302,20300.0
2007-09-24 12:20:00,29.74,29.75,29.71,29.75,15400.0,26.3391,26.3479,26.3125,26.3479,15400.0
2007-09-24 12:30:00,29.74,29.75,29.65,29.67,51500.0,26.3391,26.3479,26.2593,26.2771,51500.0
2007-09-24 12:40:00,29.66,29.67,29.6,29.61,33200.0,26.2682,26.2771,26.2151,26.2239,33200.0
2007-09-24 12:50:00,29.61,29.63,29.57,29.62,37800.0,26.2239,26.2416,26.1885,26.2328,37800.0
2007-09-24 13:00:00,29.63,29.66,29.61,29.65,31100.0,26.2416,26.2682,26.2239,26.2593,31100.0
2007-09-24 13:10:00,29.64,29.64,29.57,29.6,37300.0,26.2505,26.2505,26.1885,26.2151,37300.0
2007-09-24 13:20:00,29.6,29.62,29.51,29.52,51600.0,26.2151,26.2328,26.1354,26.1442,51600.0
2007-09-24 13:30:00,29.52,29.54,29.48,29.54,89700.0,26.1442,26.1619,26.1088,26.1619,89700.0
2007-09-24 13:40:00,29.53,29.55,29.49,29.5,46600.0,26.1531,26.1708,26.1176,26.1265,46600.0
2007-09-24 13:50:00,29.5,29.52,29.49,29.51,44000.0,26.1265,26.1442,26.1176,26.1354,44000.0
2007-09-24 14:00:00,29.52,29.56,29.5,29.51,53000.0,26.1442,26.1796,26.1265,26.1354,53000.0
2007-09-24 14:10:00,29.51,29.53,29.5,29.51,61800.0,26.1354,26.1531,26.1265,26.1354,61800.0
2007-09-24 14:20:00,29.5,29.52,29.48,29.49,87900.0,26.1265,26.1442,26.1088,26.1176,87900.0
2007-09-24 14:30:00,29.48,29.51,29.47,29.51,94600.0,26.1088,26.1354,26.0999,26.1354,94600.0
2007-09-24 14:40:00,29.5,29.52,29.48,29.49,64900.0,26.1265,26.1442,26.1088,26.1176,64900.0
2007-09-24 14:50:00,29.49,29.51,29.48,29.51,78400.0,26.1176,26.1354,26.1088,26.1354,78400.0
2007-09-24 15:00:00,29.5,29.5,29.37,29.42,73100.0,26.1265,26.1265,26.0114,26.0556,73100.0
2007-09-24 15:10:00,29.43,29.43,29.36,29.41,56400.0,26.0645,26.0645,26.0025,26.0468,56400.0
2007-09-24 15:20:00,29.42,29.46,29.39,29.4,278200.0,26.0556,26.0911,26.0291,26.0379,278200.0
2007-09-24 15:30:00,29.39,29.4,29.33,29.37,95900.0,26.0291,26.0379,25.9759,26.0114,95900.0
2007-09-24 15:40:00,29.37,29.39,29.34,29.38,87400.0,26.0114,26.0291,25.9848,26.0202,87400.0
2007-09-24 15:50:00,29.38,29.39,29.31,29.35,192900.0,26.0202,26.0291,25.9582,25.9937,192900.0
2007-09-25 09:30:00,29.25,29.44,29.16,29.21,98000.0,25.9051,26.0734,25.8254,25.8697,98000.0
2007-09-25 09:40:00,29.22,29.47,29.22,29.35,79700.0,25.8785,26.0999,25.8785,25.9937,79700.0
2007-09-25 09:50:00,29.35,29.54,29.33,29.45,502200.0,25.9937,26.1619,25.9759,26.0822,502200.0
2007-09-25 10:00:00,29.45,29.56,29.43,29.55,135300.0,26.0822,26.1796,26.0645,26.1708,135300.0
2007-09-25 10:10:00,29.55,29.55,29.42,29.46,132100.0,26.1708,26.1708,26.0556,26.0911,132100.0
2007-09-25 10:20:00,29.47,29.48,29.29,29.35,94300.0,26.0999,26.1088,25.9405,25.9937,94300.0
2007-09-25 10:30:00,29.36,29.48,29.35,29.46,80500.0,26.0025,26.1088,25.9937,26.0911,80500.0
2007-09-25 10:40:00,29.47,29.51,29.44,29.45,53000.0,26.0999,26.1354,26.0734,26.0822,53000.0
2007-09-25 10:50:00,29.46,29.49,29.44,29.48,39400.0,26.0911,26.1176,26.0734,26.1088,39400.0
2007-09-25 11:00:00,29.48,29.49,29.38,29.41,185100.0,26.1088,26.1176,26.0202,26.0468,185100.0
2007-09-25 11:10:00,29.41,29.44,29.35,29.35,77100.0,26.0468,26.0734,25.9937,25.9937,77100.0
2007-09-25 11:20:00,29.35,29.38,29.28,29.36,72500.0,25.9937,26.0202,25.9317,26.0025,72500.0
2007-09-25 11:30:00,29.36,29.38,29.29,29.34,70800.0,26.0025,26.0202,25.9405,25.9848,70800.0
2007-09-25 11:40:00,29.34,29.46,29.32,29.45,121800.0,25.9848,26.0911,25.9671,26.0822,121800.0
2007-09-25 11:50:00,29.45,29.51,29.42,29.49,40900.0,26.0822,26.1354,26.0556,26.1176,40900.0
2007-09-25 12:00:00,29.49,29.51,29.43,29.48,56300.0,26.1176,26.1354,26.0645,26.1088,56300.0
2007-09-25 12:10:00,29.48,29.5,29.43,29.44,28500.0,26.1088,26.1265,26.0645,26.0734,28500.0
2007-09-25 12:20:00,29.44,29.45,29.34,29.43,63700.0,26.0734,26.0822,25.9848,26.0645,63700.0
2007-09-25 12:30:00,29.42,29.46,29.41,29.44,31000.0,26.0556,26.0911,26.0468,26.0734,31000.0
2007-09-25 12:40:00,29.44,29.44,29.41,29.42,41600.0,26.0734,26.0734,26.0468,26.0556,41600.0
2007-09-25 12:50:00,29.42,29.43,29.4,29.42,39400.0,26.0556,26.0645,26.0379,26.0556,39400.0
2007-09-25 13:00:00,29.42,29.49,29.42,29.49,33300.0,26.0556,26.1176,26.0556,26.1176,33300.0
2007-09-25 13:10:00,29.48,29.51,29.46,29.49,48600.0,26.1088,26.1354,26.0911,26.1176,48600.0
2007-09-25 13:20:00,29.49,29.53,29.46,29.48,62100.0,26.1176,26.1531,26.0911,26.1088,62100.0
2007-09-25 13:30:00,29.49,29.5,29.39,29.39,54000.0,26.1176,26.1265,26.0291,26.0291,54000.0
2007-09-25 13:40:00,29.4,29.44,29.35,29.43,64000.0,26.0379,26.0734,25.9937,26.0645,64000.0
2007-09-25 13:50:00,29.43,29.44,29.4,29.44,31000.0,26.0645,26.0734,26.0379,26.0734,31000.0
2007-09-25 14:00:00,29.44,29.44,29.36,29.38,52300.0,26.0734,26.0734,26.0025,26.0202,52300.0
2007-09-25 14:10:00,29.38,29.43,29.38,29.43,37000.0,26.0202,26.0645,26.0202,26.0645,37000.0
2007-09-25 14:20:00,29.43,29.43,29.39,29.4,38800.0,26.0645,26.0645,26.0291,26.0379,38800.0
2007-09-25 14:30:00,29.4,29.42,29.39,29.42,42000.0,26.0379,26.0556,26.0291,26.0556,42000.0
2007-09-25 14:40:00,29.41,29.48,29.4,29.48,34900.0,26.0468,26.1088,26.0379,26.1088,34900.0
2007-09-25 14:50:00,29.47,29.49,29.4,29.48,81300.0,26.0999,26.1176,26.0379,26.1088,81300.0
2007-09-25 15:00:00,29.48,29.48,29.4,29.45,98000.0,26.1088,26.1088,26.0379,26.0822,98000.0
2007-09-25 15:10:00,29.46,29.46,29.39,29.39,56100.0,26.0911,26.0911,26.0291,26.0291,56100.0
2007-09-25 15:20:00,29.4,29.43,29.35,29.43,101500.0,26.0379,26.0645,25.9937,26.0645,101500.0
2007-09-25 15:30:00,29.44,29.44,29.36,29.38,71300.0,26.0734,26.0734,26.0025,26.0202,71300.0
2007-09-25 15:40:00,29.39,29.39,29.3,29.3,94800.0,26.0291,26.0291,25.9494,25.9494,94800.0
2007-09-25 15:50:00,29.3,29.43,29.3,29.42,299100.0,25.9494,26.0645,25.9494,26.0556,299100.0
2007-09-26 09:30:00,29.51,29.51,29.17,29.26,113400.0,26.1354,26.1354,25.8342,25.9139,113400.0
2007-09-26 09:40:00,29.27,29.32,29.22,29.31,40200.0,25.9228,25.9671,25.8785,25.9582,40200.0
2007-09-26 09:50:00,29.32,29.54,29.31,29.54,27800.0,25.9671,26.1619,25.9582,26.1619,27800.0
2007-09-26 10:00:00,29.54,29.59,29.51,29.53,47500.0,26.1619,26.2062,26.1354,26.1531,47500.0
2007-09-26 10:10:00,29.52,29.53,29.49,29.52,53500.0,26.1442,26.1531,26.1176,26.1442,53500.0
2007-09-26 10:20:00,29.53,29.54,29.5,29.53,34500.0,26.1531,26.1619,26.1265,26.1531,34500.0
2007-09-26 10:30:00,29.53,29.55,29.5,29.54,49600.0,26.1531,26.1708,26.1265,26.1619,49600.0
2007-09-26 10:40:00,29.54,29.55,29.5,29.51,65500.0,26.1619,26.1708,26.1265,26.1354,65500.0
2007-09-26 10:50:00,29.51,29.59,29.5,29.54,50400.0,26.1354,26.2062,26.1265,26.1619,50400.0
2007-09-26 11:00:00,29.54,29.55,29.44,29.47,101400.0,26.1619,26.1708,26.0734,26.0999,101400.0
2007-09-26 11:10:00,29.47,29.52,29.46,29.48,67900.0,26.0999,26.1442,26.0911,26.1088,67900.0
2007-09-26 11:20:00,29.48,29.5,29.43,29.46,120100.0,26.1088,26.1265,26.0645,26.0911,120100.0
2007-09-26 11:30:00,29.46,29.46,29.44,29.45,50300.0,26.0911,26.0911,26.0734,26.0822,50300.0
2007-09-26 11:40:00,29.46,29.5,29.45,29.49,53200.0,26.0911,26.1265,26.0822,26.1176,53200.0
2007-09-26 11:50:00,29.49,29.51,29.43,29.46,41100.0,26.1176,26.1354,26.0645,26.0911,41100.0
2007-09-26 12:00:00,29.46,29.46,29.34,29.37,43200.0,26.0911,26.0911,25.9848,26.0114,43200.0
2007-09-26 12:10:00,29.37,29.39,29.35,29.38,21000.0,26.0114,26.0291,25.9937,26.0202,21000.0
2007-09-26 12:20:00,29.37,29.47,29.37,29.47,29600.0,26.0114,26.0999,26.0114,26.0999,29600.0
2007-09-26 12:30:00,29.48,29.48,29.42,29.44,18100.0,26.1088,26.1088,26.0556,26.0734,18100.0
2007-09-26 12:40:00,29.43,29.43,29.36,29.39,25200.0,26.0645,26.0645,26.0025,26.0291,25200.0
2007-09-26 12:50:00,29.38,29.38,29.32,29.32,33500.0,26.0202,26.0202,25.9671,25.9671,33500.0
2007-09-26 13:00:00,29.33,29.34,29.31,29.32,32000.0,25.9759,25.9848,25.9582,25.9671,32000.0
2007-09-26 13:10:00,29.33,29.44,29.32,29.43,49700.0,25.9759,26.0734,25.9671,26.0645,49700.0
2007-09-26 13:20:00,29.44,29.45,29.4,29.4,30200.0,26.0734,26.0822,26.0379,26.0379,30200.0
2007-09-26 13:30:00,29.4,29.41,29.34,29.39,78500.0,26.0379,26.0468,25.9848,26.0291,78500.0
2007-09-26 13:40:00,29.39,29.4,29.31,29.35,39300.0,26.0291,26.0379,25.9582,25.9937,39300.0
2007-09-26 13:50:00,29.35,29.38,29.3,29.3,44400.0,25.9937,26.0202,25.9494,25.9494,44400.0
2007-09-26 14:00:00,29.3,29.3,29.26,29.29,36600.0,25.9494,25.9494,25.9139,25.9405,36600.0
2007-09-26 14:10:00,29.28,29.28,29.19,29.27,110400.0,25.9317,25.9317,25.852,25.9228,110400.0
2007-09-26 14:20:00,29.27,29.31,29.2,29.24,85100.0,25.9228,25.9582,25.8608,25.8962,85100.0
2007-09-26 14:30:00,29.23,29.27,29.19,29.19,56900.0,25.8874,25.9228,25.852,25.852,56900.0
2007-09-26 14:40:00,29.19,29.2,29.12,29.12,66500.0,25.852,25.8608,25.79,25.79,66500.0
2007-09-26 14:50:00,29.11,29.2,29.11,29.19,72200.0,25.7811,25.8608,25.7811,25.852,72200.0
2007-09-26 15:00:00,29.19,29.26,29.19,29.26,56400.0,25.852,25.9139,25.852,25.9139,56400.0
2007-09-26 15:10:00,29.26,29.35,29.26,29.33,70400.0,25.9139,25.9937,25.9139,25.9759,70400.0
2007-09-26 15:20:00,29.33,29.39,29.32,29.37,62900.0,25.9759,26.0291,25.9671,26.0114,62900.0
2007-09-26 15:30:00,29.37,29.38,29.31,29.31,52900.0,26.0114,26.0202,25.9582,25.9582,52900.0
2007-09-26 15:40:00,29.31,29.36,29.31,29.33,88400.0,25.9582,26.0025,25.9582,25.9759,88400.0
2007-09-26 15:50:00,29.33,29.39,29.31,29.38,137300.0,25.9759,26.0291,25.9582,26.0202,137300.0
2007-09-27 09:30:00,29.5,29.59,29.37,29.51,68400.0,26.1265,26.2062,26.0114,26.1354,68400.0
2007-09-27 09:40:00,29.52,29.57,29.46,29.5,36600.0,26.1442,26.1885,26.0911,26.1265,36600.0
2007-09-27 09:50:00,29.49,29.52,29.43,29.48,44000.0,26.1176,26.1442,26.0645,26.1088,44000.0
2007-09-27 10:00:00,29.47,29.47,29.35,29.41,51600.0,26.0999,26.0999,25.9937,26.0468,51600.0
2007-09-27 10:10:00,29.41,29.43,29.32,29.42,34600.0,26.0468,26.0645,25.9671,26.0556,34600.0
2007-09-27 10:20:00,29.42,29.46,29.41,29.41,52100.0,26.0556,26.0911,26.0468,26.0468,52100.0
2007-09-27 10:30:00,29.41,29.45,29.39,29.42,44800.0,26.0468,26.0822,26.0291,26.0556,44800.0
2007-09-27 10:40:00,29.43,29.45,29.42,29.43,33100.0,26.0645,26.0822,26.0556,26.0645,33100.0
2007-09-27 10:50:00,29.43,29.54,29.43,29.52,32000.0,26.0645,26.1619,26.0645,26.1442,32000.0
2007-09-27 11:00:00,29.53,29.54,29.48,29.48,35600.0,26.1531,26.1619,26.1088,26.1088,35600.0
2007-09-27 11:10:00,29.48,29.48,29.41,29.44,30700.0,26.1088,26.1088,26.0468,26.0734,30700.0
2007-09-27 11:20:00,29.44,29.45,29.4,29.42,66000.0,26.0734,26.0822,26.0379,26.0556,66000.0
2007-09-27 11:30:00,29.41,29.44,29.39,29.39,29500.0,26.0468,26.0734,26.0291,26.0291,29500.0
2007-09-27 11:40:00,29.39,29.43,29.38,29.42,19700.0,26.0291,26.0645,26.0202,26.0556,19700.0
2007-09-27 11:50:00,29.43,29.43,29.39,29.39,17800.0,26.0645,26.0645,26.0291,26.0291,17800.0
2007-09-27 12:00:00,29.39,29.4,29.39,29.39,8300.0,26.0291,26.0379,26.0291,26.0291,8300.0
2007-09-27 12:10:00,29.4,29.41,29.39,29.4,29500.0,26.0379,26.0468,26.0291,26.0379,29500.0
2007-09-27 12:20:00,29.41,29.46,29.4,29.44,94200.0,26.0468,26.0911,26.0379,26.0734,94200.0
2007-09-27 12:30:00,29.45,29.46,29.43,29.46,40600.0,26.0822,26.0911,26.0645,26.0911,40600.0
2007-09-27 12:40:00,29.46,29.46,29.43,29.43,13300.0,26.0911,26.0911,26.0645,26.0645,13300.0
2007-09-27 12:50:00,29.44,29.44,29.41,29.41,20900.0,26.0734,26.0734,26.0468,26.0468,20900.0
2007-09-27 13:00:00,29.41,29.44,29.4,29.42,69800.0,26.0468,26.0734,26.0379,26.0556,69800.0
2007-09-27 13:10:00,29.43,29.44,29.42,29.44,4900.0,26.0645,26.0734,26.0556,26.0734,4900.0
2007-09-27 13:20:00,29.43,29.44,29.43,29.43,41100.0,26.0645,26.0734,26.0645,26.0645,41100.0
2007-09-27 13:30:00,29.43,29.44,29.42,29.42,39000.0,26.0645,26.0734,26.0556,26.0556,39000.0
2007-09-27 13:40:00,29.42,29.42,29.39,29.39,47300.0,26.0556,26.0556,26.0291,26.0291,47300.0
2007-09-27 13:50:00,29.4,29.41,29.39,29.39,30300.0,26.0379,26.0468,26.0291,26.0291,30300.0
2007-09-27 14:00:00,29.39,29.41,29.38,29.4,65600.0,26.0291,26.0468,26.0202,26.0379,65600.0
2007-09-27 14:10:00,29.4,29.41,29.39,29.4,22600.0,26.0379,26.0468,26.0291,26.0379,22600.0
2007-09-27 14:20:00,29.4,29.41,29.39,29.4,56400.0,26.0379,26.0468,26.0291,26.0379,56400.0
2007-09-27 14:30:00,29.4,29.46,29.4,29.45,42200.0,26.0379,26.0911,26.0379,26.0822,42200.0
2007-09-27 14:40:00,29.45,29.45,29.4,29.42,63800.0,26.0822,26.0822,26.0379,26.0556,63800.0
2007-09-27 14:50:00,29.42,29.48,29.42,29.47,17400.0,26.0556,26.1088,26.0556,26.0999,17400.0
2007-09-27 15:00:00,29.48,29.52,29.46,29.48,160000.0,26.1088,26.1442,26.0911,26.1088,160000.0
2007-09-27 15:10:00,29.48,29.55,29.48,29.55,44700.0,26.1088,26.1708,26.1088,26.1708,44700.0
2007-09-27 15:20:00,29.54,29.55,29.5,29.52,96200.0,26.1619,26.1708,26.1265,26.1442,96200.0
2007-09-27 15:30:00,29.51,29.51,29.48,29.49,43300.0,26.1354,26.1354,26.1088,26.1176,43300.0
2007-09-27 15:40:00,29.48,29.54,29.48,29.49,74000.0,26.1088,26.1619,26.1088,26.1176,74000.0
2007-09-27 15:50:00,29.5,29.52,29.47,29.5,93000.0,26.1265,26.1442,26.0999,26.1265,93000.0
2007-09-28 09:30:00,29.57,29.79,29.47,29.65,90600.0,26.1885,26.3833,26.0999,26.2593,90600.0
2007-09-28 09:40:00,29.65,29.89,29.64,29.89,63800.0,26.2593,26.4719,26.2505,26.4719,63800.0
2007-09-28 09:50:00,29.88,29.9,29.83,29.87,96200.0,26.463,26.4808,26.4188,26.4542,96200.0
2007-09-28 10:00:00,29.88,29.94,29.87,29.9,65300.0,26.463,26.5162,26.4542,26.4808,65300.0
2007-09-28 10:10:00,29.9,29.95,29.89,29.94,82300.0,26.4808,26.525,26.4719,26.5162,82300.0
2007-09-28 10:20:00,29.94,30.0,29.93,29.98,134500.0,26.5162,26.5693,26.5073,26.5516,134500.0
2007-09-28 10:30:00,29.98,30.0,29.96,29.98,137600.0,26.5516,26.5693,26.5339,26.5516,137600.0
2007-09-28 10:40:00,29.98,29.99,29.94,29.98,67200.0,26.5516,26.5605,26.5162,26.5516,67200.0
2007-09-28 10:50:00,29.98,30.09,29.94,30.09,178500.0,26.5516,26.649,26.5162,26.649,178500.0
2007-09-28 11:00:00,30.09,30.1,30.02,30.05,79600.0,26.649,26.6579,26.587,26.6136,79600.0
2007-09-28 11:10:00,30.05,30.08,30.04,30.04,65800.0,26.6136,26.6402,26.6047,26.6047,65800.0
2007-09-28 11:20:00,30.05,30.06,29.99,30.01,79300.0,26.6136,26.6225,26.5605,26.5782,79300.0
2007-09-28 11:30:00,30.01,30.05,30.0,30.01,71200.0,26.5782,26.6136,26.5693,26.5782,71200.0
2007-09-28 11:40:00,30.01,30.1,30.01,30.05,103000.0,26.5782,26.6579,26.5782,26.6136,103000.0
2007-09-28 11:50:00,30.04,30.09,30.04,30.06,33300.0,26.6047,26.649,26.6047,26.6225,33300.0
2007-09-28 12:00:00,30.07,30.15,30.06,30.12,92900.0,26.6313,26.7022,26.6225,26.6756,92900.0
2007-09-28 12:10:00,30.13,30.13,30.07,30.1,38700.0,26.6845,26.6845,26.6313,26.6579,38700.0
2007-09-28 12:20:00,30.1,30.17,30.09,30.17,48900.0,26.6579,26.7199,26.649,26.7199,48900.0
2007-09-28 12:30:00,30.16,30.2,30.15,30.18,48400.0,26.711,26.7465,26.7022,26.7287,48400.0
2007-09-28 12:40:00,30.18,30.19,30.16,30.17,21500.0,26.7287,26.7376,26.711,26.7199,21500.0
2007-09-28 12:50:00,30.16,30.19,30.15,30.19,40900.0,26.711,26.7376,26.7022,26.7376,40900.0
2007-09-28 13:00:00,30.18,30.21,30.18,30.2,30600.0,26.7287,26.7553,26.7287,26.7465,30600.0
2007-09-28 13:10:00,30.2,30.25,30.17,30.25,51600.0,26.7465,26.7907,26.7199,26.7907,51600.0
2007-09-28 13:20:00,30.25,30.3,30.24,30.26,56400.0,26.7907,26.835,26.7819,26.7996,56400.0
2007-09-28 13:30:00,30.26,30.34,30.25,30.25,133600.0,26.7996,26.8704,26.7907,26.7907,133600.0
2007-09-28 13:40:00,30.25,30.25,30.2,30.21,47700.0,26.7907,26.7907,26.7465,26.7553,47700.0
2007-09-28 13:50:00,30.2,30.23,30.18,30.22,41800.0,26.7465,26.773,26.7287,26.7642,41800.0
2007-09-28 14:00:00,30.23,30.27,30.22,30.24,39700.0,26.773,26.8084,26.7642,26.7819,39700.0
2007-09-28 14:10:00,30.24,30.24,30.19,30.2,57800.0,26.7819,26.7819,26.7376,26.7465,57800.0
2007-09-28 14:20:00,30.21,30.23,30.2,30.2,45400.0,26.7553,26.773,26.7465,26.7465,45400.0
2007-09-28 14:30:00,30.2,30.26,30.2,30.26,57800.0,26.7465,26.7996,26.7465,26.7996,57800.0
2007-09-28 14:40:00,30.25,30.27,30.23,30.26,95700.0,26.7907,26.8084,26.773,26.7996,95700.0
2007-09-28 14:50:00,30.26,30.29,30.22,30.23,76400.0,26.7996,26.8262,26.7642,26.773,76400.0
2007-09-28 15:00:00,30.22,30.25,30.19,30.19,116500.0,26.7642,26.7907,26.7376,26.7376,116500.0
2007-09-28 15:10:00,30.19,30.21,30.14,30.2,97200.0,26.7376,26.7553,26.6933,26.7465,97200.0
2007-09-28 15:20:00,30.21,30.24,30.18,30.24,76700.0,26.7553,26.7819,26.7287,26.7819,76700.0
2007-09-28 15:30:00,30.23,30.27,30.18,30.18,126500.0,26.773,26.8084,26.7287,26.7287,126500.0
2007-09-28 15:40:00,30.18,30.28,30.17,30.28,171400.0,26.7287,26.8173,26.7199,26.8173,171400.0
2007-09-28 15:50:00,30.27,30.32,30.26,30.31,275400.0,26.8084,26.8527,26.7996,26.8439,275400.0
2007-10-01 09:30:00,30.44,30.66,30.28,30.65,157400.0,26.959,27.1538,26.8173,27.145,157400.0
2007-10-01 09:40:00,30.66,30.87,30.65,30.86,133400.0,27.1538,27.3398,27.145,27.331,133400.0
2007-10-01 09:50:00,30.86,31.0,30.85,31.0,152100.0,27.331,27.455,27.3221,27.455,152100.0
2007-10-01 10:00:00,31.0,31.13,30.97,31.03,167400.0,27.455,27.5701,27.4284,27.4815,167400.0
2007-10-01 10:10:00,31.03,31.04,30.89,30.98,86900.0,27.4815,27.4904,27.3575,27.4373,86900.0
2007-10-01 10:20:00,30.98,31.05,30.98,31.0,89400.0,27.4373,27.4992,27.4373,27.455,89400.0
2007-10-01 10:30:00,31.0,31.03,30.98,30.99,100800.0,27.455,27.4815,27.4373,27.4461,100800.0
2007-10-01 10:40:00,30.98,31.0,30.87,30.87,99800.0,27.4373,27.455,27.3398,27.3398,99800.0
2007-10-01 10:50:00,30.87,30.94,30.86,30.92,121800.0,27.3398,27.4018,27.331,27.3841,121800.0
2007-10-01 11:00:00,30.92,30.95,30.89,30.9,73100.0,27.3841,27.4107,27.3575,27.3664,73100.0
2007-10-01 11:10:00,30.9,30.91,30.87,30.91,90700.0,27.3664,27.3753,27.3398,27.3753,90700.0
2007-10-01 11:20:00,30.91,30.93,30.85,30.88,103200.0,27.3753,27.393,27.3221,27.3487,103200.0
2007-10-01 11:30:00,30.88,30.93,30.88,30.91,137900.0,27.3487,27.393,27.3487,27.3753,137900.0
2007-10-01 11:40:00,30.91,31.0,30.91,30.99,65700.0,27.3753,27.455,27.3753,27.4461,65700.0
2007-10-01 11:50:00,30.99,31.08,30.99,31.07,74200.0,27.4461,27.5258,27.4461,27.517,74200.0
2007-10-01 12:00:00,31.08,31.08,31.0,31.0,74000.0,27.5258,27.5258,27.455,27.455,74000.0
2007-10-01 12:10:00,31.0,31.12,31.0,31.12,92000.0,27.455,27.5612,27.455,27.5612,92000.0
2007-10-01 12:20:00,31.12,31.17,31.11,31.15,87900.0,27.5612,27.6055,27.5524,27.5878,87900.0
2007-10-01 12:30:00,31.14,31.18,31.11,31.15,78000.0,27.579,27.6144,27.5524,27.5878,78000.0
2007-10-01 12:40:00,31.16,31.17,31.14,31.17,72700.0,27.5967,27.6055,27.579,27.6055,72700.0
2007-10-01 12:50:00,31.17,31.18,31.15,31.16,70300.0,27.6055,27.6144,27.5878,27.5967,70300.0
2007-10-01 13:00:00,31.16,31.22,31.16,31.2,126900.0,27.5967,27.6498,27.5967,27.6321,126900.0
2007-10-01 13:10:00,31.19,31.3,31.19,31.28,119000.0,27.6232,27.7207,27.6232,27.7029,119000.0
2007-10-01 13:20:00,31.27,31.35,31.27,31.32,104800.0,27.6941,27.7649,27.6941,27.7384,104800.0
2007-10-01 13:30:00,31.32,31.34,31.29,31.32,77700.0,27.7384,27.7561,27.7118,27.7384,77700.0
2007-10-01 13:40:00,31.32,31.35,31.32,31.33,85300.0,27.7384,27.7649,27.7384,27.7472,85300.0
2007-10-01 13:50:00,31.33,31.33,31.22,31.23,68700.0,27.7472,27.7472,27.6498,27.6587,68700.0
2007-10-01 14:00:00,31.22,31.25,31.22,31.23,66600.0,27.6498,27.6764,27.6498,27.6587,66600.0
2007-10-01 14:10:00,31.24,31.25,31.2,31.22,92000.0,27.6675,27.6764,27.6321,27.6498,92000.0
2007-10-01 14:20:00,31.23,31.25,31.2,31.23,53300.0,27.6587,27.6764,27.6321,27.6587,53300.0
2007-10-01 14:30:00,31.23,31.23,31.18,31.18,37900.0,27.6587,27.6587,27.6144,27.6144,37900.0
2007-10-01 14:40:00,31.18,31.24,31.16,31.21,73100.0,27.6144,27.6675,27.5967,27.641,73100.0
2007-10-01 14:50:00,31.22,31.26,31.17,31.18,202800.0,27.6498,27.6852,27.6055,27.6144,202800.0
2007-10-01 15:00:00,31.18,31.25,31.16,31.17,112300.0,27.6144,27.6764,27.5967,27.6055,112300.0
2007-10-01 15:10:00,31.16,31.2,31.14,31.17,80300.0,27.5967,27.6321,27.579,27.6055,80300.0
2007-10-01 15:20:00,31.17,31.2,31.14,31.19,83200.0,27.6055,27.6321,27.579,27.6232,83200.0
2007-10-01 15:30:00,31.2,31.2,31.09,31.1,129100.0,27.6321,27.6321,27.5347,27.5435,129100.0
2007-10-01 15:40:00,31.11,31.12,31.03,31.07,187100.0,27.5524,27.5612,27.4815,27.517,187100.0
2007-10-01 15:50:00,31.08,31.15,31.08,31.15,259900.0,27.5258,27.5878,27.5258,27.5878,259900.0
2007-10-02 09:30:00,31.27,31.27,31.02,31.04,61000.0,27.6941,27.6941,27.4727,27.4904,61000.0
2007-10-02 09:40:00,31.03,31.04,30.94,31.01,49900.0,27.4815,27.4904,27.4018,27.4638,49900.0
2007-10-02 09:50:00,31.01,31.05,30.97,30.97,55200.0,27.4638,27.4992,27.4284,27.4284,55200.0
2007-10-02 10:00:00,30.97,30.99,30.92,30.95,53300.0,27.4284,27.4461,27.3841,27.4107,53300.0
2007-10-02 10:10:00,30.96,30.98,30.94,30.94,79300.0,27.4195,27.4373,27.4018,27.4018,79300.0
2007-10-02 10:20:00,30.95,30.96,30.91,30.92,54000.0,27.4107,27.4195,27.3753,27.3841,54000.0
2007-10-02 10:30:00,30.92,30.93,30.85,30.89,60900.0,27.3841,27.393,27.3221,27.3575,60900.0
2007-10-02 10:40:00,30.89,30.95,30.81,30.92,84900.0,27.3575,27.4107,27.2867,27.3841,84900.0
2007-10-02 10:50:00,30.93,31.03,30.93,30.98,70700.0,27.393,27.4815,27.393,27.4373,70700.0
2007-10-02 11:00:00,30.98,31.0,30.97,30.98,47500.0,27.4373,27.455,27.4284,27.4373,47500.0
2007-10-02 11:10:00,30.98,30.98,30.96,30.96,20500.0,27.4373,27.4373,27.4195,27.4195,20500.0
2007-10-02 11:20:00,30.97,31.05,30.96,31.05,45700.0,27.4284,27.4992,27.4195,27.4992,45700.0
2007-10-02 11:30:00,31.05,31.05,31.02,31.04,41800.0,27.4992,27.4992,27.4727,27.4904,41800.0
2007-10-02 11:40:00,31.04,31.05,31.0,31.0,32800.0,27.4904,27.4992,27.455,27.455,32800.0
2007-10-02 11:50:00,31.0,31.05,31.0,31.04,41400.0,27.455,27.4992,27.455,27.4904,41400.0
2007-10-02 12:00:00,31.05,31.05,30.98,31.0,58800.0,27.4992,27.4992,27.4373,27.455,58800.0
2007-10-02 12:10:00,30.99,31.02,30.99,31.02,33800.0,27.4461,27.4727,27.4461,27.4727,33800.0
2007-10-02 12:20:00,31.01,31.02,30.99,30.99,31900.0,27.4638,27.4727,27.4461,27.4461,31900.0
2007-10-02 12:30:00,30.99,31.0,30.9,30.91,88300.0,27.4461,27.455,27.3664,27.3753,88300.0
2007-10-02 12:40:00,30.91,30.92,30.9,30.91,48900.0,27.3753,27.3841,27.3664,27.3753,48900.0
2007-10-02 12:50:00,30.91,30.92,30.86,30.91,49200.0,27.3753,27.3841,27.331,27.3753,49200.0
2007-10-02 13:00:00,30.92,30.92,30.88,30.91,69000.0,27.3841,27.3841,27.3487,27.3753,69000.0
2007-10-02 13:10:00,30.92,30.95,30.91,30.91,65500.0,27.3841,27.4107,27.3753,27.3753,65500.0
2007-10-02 13:20:00,30.92,30.92,30.87,30.88,40900.0,27.3841,27.3841,27.3398,27.3487,40900.0
2007-10-02 13:30:00,30.89,30.93,30.89,30.9,30400.0,27.3575,27.393,27.3575,27.3664,30400.0
2007-10-02 13:40:00,30.9,30.97,30.9,30.96,44500.0,27.3664,27.4284,27.3664,27.4195,44500.0
2007-10-02 13:50:00,30.97,30.98,30.89,30.89,50500.0,27.4284,27.4373,27.3575,27.3575,50500.0
2007-10-02 14:00:00,30.9,30.92,30.86,30.87,53600.0,27.3664,27.3841,27.331,27.3398,53600.0
2007-10-02 14:10:00,30.88,30.92,30.87,30.87,47500.0,27.3487,27.3841,27.3398,27.3398,47500.0
2007-10-02 14:20:00,30.87,30.93,30.87,30.91,27800.0,27.3398,27.393,27.3398,27.3753,27800.0
2007-10-02 14:30:00,30.91,30.93,30.9,30.92,55700.0,27.3753,27.393,27.3664,27.3841,55700.0
2007-10-02 14:40:00,30.92,30.92,30.89,30.9,63200.0,27.3841,27.3841,27.3575,27.3664,63200.0
2007-10-02 14:50:00,30.91,30.92,30.9,30.92,66900.0,27.3753,27.3841,27.3664,27.3841,66900.0
2007-10-02 15:00:00,30.92,30.93,30.91,30.92,125400.0,27.3841,27.393,27.3753,27.3841,125400.0
2007-10-02 15:10:00,30.92,30.93,30.91,30.91,75800.0,27.3841,27.393,27.3753,27.3753,75800.0
2007-10-02 15:20:00,30.92,31.0,30.91,31.0,128200.0,27.3841,27.455,27.3753,27.455,128200.0
2007-10-02 15:30:00,31.0,31.07,30.99,31.05,120500.0,27.455,27.517,27.4461,27.4992,120500.0
2007-10-02 15:40:00,31.04,31.07,31.03,31.05,109700.0,27.4904,27.517,27.4815,27.4992,109700.0
2007-10-02 15:50:00,31.04,31.06,31.03,31.06,83000.0,27.4904,27.5081,27.4815,27.5081,83000.0
2007-10-03 09:30:00,31.01,31.3,30.79,31.21,64200.0,27.4638,27.7207,27.269,27.641,64200.0
2007-10-03 09:40:00,31.21,31.22,30.93,30.93,52300.0,27.641,27.6498,27.393,27.393,52300.0
2007-10-03 09:50:00,30.94,31.05,30.94,31.02,26700.0,27.4018,27.4992,27.4018,27.4727,26700.0
2007-10-03 10:00:00,31.02,31.19,31.02,31.11,59700.0,27.4727,27.6232,27.4727,27.5524,59700.0
2007-10-03 10:10:00,31.11,31.24,31.11,31.22,40500.0,27.5524,27.6675,27.5524,27.6498,40500.0
2007-10-03 10:20:00,31.23,31.3,31.2,31.29,81100.0,27.6587,27.7207,27.6321,27.7118,81100.0
2007-10-03 10:30:00,31.3,31.31,31.26,31.26,54800.0,27.7207,27.7295,27.6852,27.6852,54800.0
2007-10-03 10:40:00,31.26,31.28,31.25,31.26,42300.0,27.6852,27.7029,27.6764,27.6852,42300.0
2007-10-03 10:50:00,31.26,31.32,31.25,31.29,40700.0,27.6852,27.7384,27.6764,27.7118,40700.0
2007-10-03 11:00:00,31.3,31.33,31.27,31.28,47400.0,27.7207,27.7472,27.6941,27.7029,47400.0
2007-10-03 11:10:00,31.28,31.29,31.26,31.27,52900.0,27.7029,27.7118,27.6852,27.6941,52900.0
2007-10-03 11:20:00,31.27,31.31,31.26,31.29,49000.0,27.6941,27.7295,27.6852,27.7118,49000.0
2007-10-03 11:30:00,31.29,31.33,31.28,31.33,32100.0,27.7118,27.7472,27.7029,27.7472,32100.0
2007-10-03 11:40:00,31.33,31.39,31.33,31.36,52500.0,27.7472,27.8004,27.7472,27.7738,52500.0
2007-10-03 11:50:00,31.35,31.39,31.33,31.33,36200.0,27.7649,27.8004,27.7472,27.7472,36200.0
2007-10-03 12:00:00,31.33,31.36,31.31,31.33,37200.0,27.7472,27.7738,27.7295,27.7472,37200.0
2007-10-03 12:10:00,31.33,31.33,31.28,31.3,41000.0,27.7472,27.7472,27.7029,27.7207,41000.0
2007-10-03 12:20:00,31.29,31.32,31.28,31.31,23700.0,27.7118,27.7384,27.7029,27.7295,23700.0
2007-10-03 12:30:00,31.31,31.32,31.27,31.27,54700.0,27.7295,27.7384,27.6941,27.6941,54700.0
2007-10-03 12:40:00,31.27,31.27,31.24,31.25,45700.0,27.6941,27.6941,27.6675,27.6764,45700.0
2007-10-03 12:50:00,31.25,31.25,31.23,31.23,25700.0,27.6764,27.6764,27.6587,27.6587,25700.0
2007-10-03 13:00:00,31.23,31.24,31.2,31.2,43700.0,27.6587,27.6675,27.6321,27.6321,43700.0
2007-10-03 13:10:00,31.2,31.21,31.15,31.15,51900.0,27.6321,27.641,27.5878,27.5878,51900.0
2007-10-03 13:20:00,31.16,31.21,31.15,31.21,38000.0,27.5967,27.641,27.5878,27.641,38000.0
2007-10-03 13:30:00,31.21,31.22,31.19,31.2,26300.0,27.641,27.6498,27.6232,27.6321,26300.0
2007-10-03 13:40:00,31.21,31.22,31.19,31.21,38700.0,27.641,27.6498,27.6232,27.641,38700.0
2007-10-03 13:50:00,31.21,31.23,31.15,31.18,52000.0,27.641,27.6587,27.5878,27.6144,52000.0
2007-10-03 14:00:00,31.18,31.18,31.14,31.16,58900.0,27.6144,27.6144,27.579,27.5967,58900.0
2007-10-03 14:10:00,31.15,31.2,31.15,31.15,50200.0,27.5878,27.6321,27.5878,27.5878,50200.0
2007-10-03 14:20:00,31.15,31.19,31.13,31.17,59300.0,27.5878,27.6232,27.5701,27.6055,59300.0
2007-10-03 14:30:00,31.17,31.18,31.12,31.14,26900.0,27.6055,27.6144,27.5612,27.579,26900.0
2007-10-03 14:40:00,31.13,31.13,31.04,31.07,50200.0,27.5701,27.5701,27.4904,27.517,50200.0
2007-10-03 14:50:00,31.07,31.15,31.05,31.15,32400.0,27.517,27.5878,27.4992,27.5878,32400.0
2007-10-03 15:00:00,31.15,31.17,31.14,31.17,128700.0,27.5878,27.6055,27.579,27.6055,128700.0
2007-10-03 15:10:00,31.17,31.21,31.17,31.2,30100.0,27.6055,27.641,27.6055,27.6321,30100.0
2007-10-03 15:20:00,31.2,31.21,31.19,31.2,42100.0,27.6321,27.641,27.6232,27.6321,42100.0
2007-10-03 15:30:00,31.2,31.26,31.2,31.23,50200.0,27.6321,27.6852,27.6321,27.6587,50200.0
2007-10-03 15:40:00,31.23,31.23,31.12,31.16,100500.0,27.6587,27.6587,27.5612,27.5967,100500.0
2007-10-03 15:50:00,31.16,31.19,31.12,31.14,147000.0,27.5967,27.6232,27.5612,27.579,147000.0
2007-10-04 09:30:00,31.18,31.3,31.14,31.23,79400.0,27.6144,27.7207,27.579,27.6587,79400.0
2007-10-04 09:40:00,31.24,31.24,31.1,31.19,59500.0,27.6675,27.6675,27.5435,27.6232,59500.0
2007-10-04 09:50:00,31.19,31.3,31.08,31.18,58700.0,27.6232,27.7207,27.5258,27.6144,58700.0
2007-10-04 10:00:00,31.19,31.25,31.15,31.22,39900.0,27.6232,27.6764,27.5878,27.6498,39900.0
2007-10-04 10:10:00,31.21,31.23,31.08,31.09,76900.0,27.641,27.6587,27.5258,27.5347,76900.0
2007-10-04 10:20:00,31.09,31.09,30.94,30.94,33300.0,27.5347,27.5347,27.4018,27.4018,33300.0
2007-10-04 10:30:00,30.95,31.04,30.94,31.04,39100.0,27.4107,27.4904,27.4018,27.4904,39100.0
2007-10-04 10:40:00,31.03,31.25,31.03,31.25,55300.0,27.4815,27.6764,27.4815,27.6764,55300.0
2007-10-04 10:50:00,31.24,31.38,31.24,31.38,49200.0,27.6675,27.7915,27.6675,27.7915,49200.0
2007-10-04 11:00:00,31.39,31.4,31.34,31.35,31600.0,27.8004,27.8092,27.7561,27.7649,31600.0
2007-10-04 11:10:00,31.35,31.4,31.32,31.4,36700.0,27.7649,27.8092,27.7384,27.8092,36700.0
2007-10-04 11:20:00,31.4,31.44,31.32,31.33,70200.0,27.8092,27.8447,27.7384,27.7472,70200.0
2007-10-04 11:30:00,31.33,31.33,31.28,31.28,16800.0,27.7472,27.7472,27.7029,27.7029,16800.0
2007-10-04 11:40:00,31.28,31.29,31.25,31.28,60600.0,27.7029,27.7118,27.6764,27.7029,60600.0
2007-10-04 11:50:00,31.27,31.28,31.27,31.27,16000.0,27.6941,27.7029,27.6941,27.6941,16000.0
2007-10-04 12:00:00,31.27,31.28,31.26,31.27,28800.0,27.6941,27.7029,27.6852,27.6941,28800.0
2007-10-04 12:10:00,31.28,31.29,31.27,31.27,32800.0,27.7029,27.7118,27.6941,27.6941,32800.0
2007-10-04 12:20:00,31.27,31.28,31.27,31.27,7500.0,27.6941,27.7029,27.6941,27.6941,7500.0
2007-10-04 12:30:00,31.28,31.28,31.27,31.28,26400.0,27.7029,27.7029,27.6941,27.7029,26400.0
2007-10-04 12:40:00,31.28,31.28,31.27,31.27,21200.0,27.7029,27.7029,27.6941,27.6941,21200.0
2007-10-04 12:50:00,31.26,31.27,31.26,31.27,14100.0,27.6852,27.6941,27.6852,27.6941,14100.0
2007-10-04 13:00:00,31.26,31.28,31.24,31.25,25100.0,27.6852,27.7029,27.6675,27.6764,25100.0
2007-10-04 13:10:00,31.25,31.25,31.22,31.24,113200.0,27.6764,27.6764,27.6498,27.6675,113200.0
2007-10-04 13:20:00,31.24,31.25,31.22,31.24,109000.0,27.6675,27.6764,27.6498,27.6675,109000.0
2007-10-04 13:30:00,31.24,31.24,31.19,31.22,51500.0,27.6675,27.6675,27.6232,27.6498,51500.0
2007-10-04 13:40:00,31.21,31.24,31.21,31.24,31500.0,27.641,27.6675,27.641,27.6675,31500.0
2007-10-04 13:50:00,31.24,31.25,31.23,31.24,29200.0,27.6675,27.6764,27.6587,27.6675,29200.0
2007-10-04 14:00:00,31.24,31.24,31.23,31.24,22100.0,27.6675,27.6675,27.6587,27.6675,22100.0
2007-10-04 14:10:00,31.24,31.24,31.23,31.24,34300.0,27.6675,27.6675,27.6587,27.6675,34300.0
2007-10-04 14:20:00,31.24,31.24,31.23,31.24,25900.0,27.6675,27.6675,27.6587,27.6675,25900.0
2007-10-04 14:30:00,31.24,31.24,31.21,31.22,58600.0,27.6675,27.6675,27.641,27.6498,58600.0
2007-10-04 14:40:00,31.21,31.22,31.19,31.19,54900.0,27.641,27.6498,27.6232,27.6232,54900.0
2007-10-04 14:50:00,31.2,31.2,31.18,31.19,34500.0,27.6321,27.6321,27.6144,27.6232,34500.0
2007-10-04 15:00:00,31.19,31.2,31.19,31.19,31300.0,27.6232,27.6321,27.6232,27.6232,31300.0
2007-10-04 15:10:00,31.19,31.24,31.19,31.21,75700.0,27.6232,27.6675,27.6232,27.641,75700.0
2007-10-04 15:20:00,31.21,31.24,31.21,31.23,41300.0,27.641,27.6675,27.641,27.6587,41300.0
2007-10-04 15:30:00,31.23,31.24,31.18,31.19,96700.0,27.6587,27.6675,27.6144,27.6232,96700.0
2007-10-04 15:40:00,31.19,31.24,31.18,31.24,78500.0,27.6232,27.6675,27.6144,27.6675,78500.0
2007-10-04 15:50:00,31.24,31.24,31.21,31.23,119000.0,27.6675,27.6675,27.641,27.6587,119000.0
2007-10-05 09:30:00,31.37,31.47,31.01,31.02,93500.0,27.7827,27.8712,27.4638,27.4727,93500.0
2007-10-05 09:40:00,31.04,31.19,30.95,31.0,74700.0,27.4904,27.6232,27.4107,27.455,74700.0
2007-10-05 09:50:00,31.0,31.07,30.97,31.05,47300.0,27.455,27.517,27.4284,27.4992,47300.0
2007-10-05 10:00:00,31.05,31.3,31.05,31.3,37500.0,27.4992,27.7207,27.4992,27.7207,37500.0
2007-10-05 10:10:00,31.3,31.34,31.29,31.3,28200.0,27.7207,27.7561,27.7118,27.7207,28200.0
2007-10-05 10:20:00,31.29,31.3,31.23,31.23,19900.0,27.7118,27.7207,27.6587,27.6587,19900.0
2007-10-05 10:30:00,31.23,31.37,31.21,31.36,46400.0,27.6587,27.7827,27.641,27.7738,46400.0
2007-10-05 10:40:00,31.36,31.37,31.34,31.37,39900.0,27.7738,27.7827,27.7561,27.7827,39900.0
2007-10-05 10:50:00,31.36,31.37,31.25,31.27,31100.0,27.7738,27.7827,27.6764,27.6941,31100.0
2007-10-05 11:00:00,31.27,31.47,31.27,31.4,73300.0,27.6941,27.8712,27.6941,27.8092,73300.0
2007-10-05 11:10:00,31.39,31.45,31.37,31.41,32300.0,27.8004,27.8535,27.7827,27.8181,32300.0
2007-10-05 11:20:00,31.41,31.49,31.4,31.47,76500.0,27.8181,27.8889,27.8092,27.8712,76500.0
2007-10-05 11:30:00,31.47,31.6,31.47,31.59,88400.0,27.8712,27.9864,27.8712,27.9775,88400.0
2007-10-05 11:40:00,31.59,31.6,31.56,31.56,31000.0,27.9775,27.9864,27.9509,27.9509,31000.0
2007-10-05 11:50:00,31.55,31.58,31.54,31.58,55000.0,27.9421,27.9686,27.9332,27.9686,55000.0
2007-10-05 12:00:00,31.58,31.6,31.57,31.59,76800.0,27.9686,27.9864,27.9598,27.9775,76800.0
2007-10-05 12:10:00,31.59,31.59,31.56,31.57,24800.0,27.9775,27.9775,27.9509,27.9598,24800.0
2007-10-05 12:20:00,31.56,31.57,31.5,31.5,25600.0,27.9509,27.9598,27.8978,27.8978,25600.0
2007-10-05 12:30:00,31.49,31.5,31.45,31.47,36600.0,27.8889,27.8978,27.8535,27.8712,36600.0
2007-10-05 12:40:00,31.48,31.52,31.47,31.49,30800.0,27.8801,27.9155,27.8712,27.8889,30800.0
2007-10-05 12:50:00,31.48,31.51,31.45,31.49,37300.0,27.8801,27.9066,27.8535,27.8889,37300.0
2007-10-05 13:00:00,31.49,31.53,31.47,31.47,30700.0,27.8889,27.9244,27.8712,27.8712,30700.0
2007-10-05 13:10:00,31.48,31.52,31.47,31.51,30700.0,27.8801,27.9155,27.8712,27.9066,30700.0
2007-10-05 13:20:00,31.52,31.59,31.52,31.58,53400.0,27.9155,27.9775,27.9155,27.9686,53400.0
2007-10-05 13:30:00,31.58,31.62,31.57,31.62,37400.0,27.9686,28.0041,27.9598,28.0041,37400.0
2007-10-05 13:40:00,31.61,31.72,31.6,31.69,51400.0,27.9952,28.0926,27.9864,28.0661,51400.0
2007-10-05 13:50:00,31.69,31.71,31.64,31.64,52900.0,28.0661,28.0838,28.0218,28.0218,52900.0
2007-10-05 14:00:00,31.65,31.71,31.64,31.71,60600.0,28.0306,28.0838,28.0218,28.0838,60600.0
2007-10-05 14:10:00,31.7,31.75,31.7,31.75,29700.0,28.0749,28.1192,28.0749,28.1192,29700.0
2007-10-05 14:20:00,31.75,31.76,31.72,31.72,49100.0,28.1192,28.1281,28.0926,28.0926,49100.0
2007-10-05 14:30:00,31.72,31.73,31.7,31.71,31900.0,28.0926,28.1015,28.0749,28.0838,31900.0
2007-10-05 14:40:00,31.71,31.75,31.7,31.73,45600.0,28.0838,28.1192,28.0749,28.1015,45600.0
2007-10-05 14:50:00,31.73,31.74,31.7,31.74,41300.0,28.1015,28.1103,28.0749,28.1103,41300.0
2007-10-05 15:00:00,31.73,31.77,31.72,31.75,52700.0,28.1015,28.1369,28.0926,28.1192,52700.0
2007-10-05 15:10:00,31.75,31.76,31.7,31.74,72700.0,28.1192,28.1281,28.0749,28.1103,72700.0
2007-10-05 15:20:00,31.74,31.75,31.71,31.74,50600.0,28.1103,28.1192,28.0838,28.1103,50600.0
2007-10-05 15:30:00,31.74,31.74,31.7,31.73,67500.0,28.1103,28.1103,28.0749,28.1015,67500.0
2007-10-05 15:40:00,31.73,31.75,31.64,31.72,169300.0,28.1015,28.1192,28.0218,28.0926,169300.0
2007-10-05 15:50:00,31.73,31.76,31.7,31.76,166900.0,28.1015,28.1281,28.0749,28.1281,166900.0
2007-10-08 09:30:00,31.52,31.77,31.5,31.5,34700.0,27.9155,28.1369,27.8978,27.8978,34700.0
2007-10-08 09:40:00,31.5,31.56,31.43,31.5,31100.0,27.8978,27.9509,27.8358,27.8978,31100.0
2007-10-08 09:50:00,31.51,31.57,31.49,31.55,45900.0,27.9066,27.9598,27.8889,27.9421,45900.0
2007-10-08 10:00:00,31.55,31.62,31.55,31.6,37800.0,27.9421,28.0041,27.9421,27.9864,37800.0
2007-10-08 10:10:00,31.61,31.67,31.6,31.6,26000.0,27.9952,28.0483,27.9864,27.9864,26000.0
2007-10-08 10:20:00,31.6,31.61,31.6,31.6,14400.0,27.9864,27.9952,27.9864,27.9864,14400.0
2007-10-08 10:30:00,31.6,31.69,31.6,31.69,47400.0,27.9864,28.0661,27.9864,28.0661,47400.0
2007-10-08 10:40:00,31.7,31.74,31.69,31.74,35700.0,28.0749,28.1103,28.0661,28.1103,35700.0
2007-10-08 10:50:00,31.73,31.73,31.67,31.69,42300.0,28.1015,28.1015,28.0483,28.0661,42300.0
2007-10-08 11:00:00,31.7,31.7,31.63,31.68,25300.0,28.0749,28.0749,28.0129,28.0572,25300.0
2007-10-08 11:10:00,31.67,31.67,31.61,31.62,16300.0,28.0483,28.0483,27.9952,28.0041,16300.0
2007-10-08 11:20:00,31.61,31.66,31.61,31.64,33700.0,27.9952,28.0395,27.9952,28.0218,33700.0
2007-10-08 11:30:00,31.64,31.7,31.63,31.7,40100.0,28.0218,28.0749,28.0129,28.0749,40100.0
2007-10-08 11:40:00,31.7,31.74,31.7,31.71,23100.0,28.0749,28.1103,28.0749,28.0838,23100.0
2007-10-08 11:50:00,31.71,31.73,31.7,31.72,20800.0,28.0838,28.1015,28.0749,28.0926,20800.0
2007-10-08 12:00:00,31.72,31.76,31.72,31.73,29200.0,28.0926,28.1281,28.0926,28.1015,29200.0
2007-10-08 12:10:00,31.74,31.74,31.69,31.72,30300.0,28.1103,28.1103,28.0661,28.0926,30300.0
2007-10-08 12:20:00,31.72,31.74,31.72,31.73,14900.0,28.0926,28.1103,28.0926,28.1015,14900.0
2007-10-08 12:30:00,31.73,31.75,31.73,31.74,18000.0,28.1015,28.1192,28.1015,28.1103,18000.0
2007-10-08 12:40:00,31.74,31.76,31.74,31.75,37100.0,28.1103,28.1281,28.1103,28.1192,37100.0
2007-10-08 12:50:00,31.76,31.81,31.75,31.8,63600.0,28.1281,28.1723,28.1192,28.1635,63600.0
2007-10-08 13:00:00,31.8,31.82,31.8,31.8,27900.0,28.1635,28.1812,28.1635,28.1635,27900.0
2007-10-08 13:10:00,31.8,31.81,31.8,31.8,18900.0,28.1635,28.1723,28.1635,28.1635,18900.0
2007-10-08 13:20:00,31.8,31.82,31.8,31.81,25700.0,28.1635,28.1812,28.1635,28.1723,25700.0
2007-10-08 13:30:00,31.82,31.83,31.81,31.81,21000.0,28.1812,28.1901,28.1723,28.1723,21000.0
2007-10-08 13:40:00,31.81,31.81,31.76,31.76,43300.0,28.1723,28.1723,28.1281,28.1281,43300.0
2007-10-08 13:50:00,31.76,31.77,31.7,31.7,18600.0,28.1281,28.1369,28.0749,28.0749,18600.0
2007-10-08 14:00:00,31.7,31.72,31.69,31.7,36700.0,28.0749,28.0926,28.0661,28.0749,36700.0
2007-10-08 14:10:00,31.7,31.71,31.64,31.7,32600.0,28.0749,28.0838,28.0218,28.0749,32600.0
2007-10-08 14:20:00,31.71,31.72,31.7,31.72,10700.0,28.0838,28.0926,28.0749,28.0926,10700.0
2007-10-08 14:30:00,31.72,31.77,31.71,31.76,26000.0,28.0926,28.1369,28.0838,28.1281,26000.0
2007-10-08 14:40:00,31.76,31.77,31.76,31.77,16300.0,28.1281,28.1369,28.1281,28.1369,16300.0
2007-10-08 14:50:00,31.76,31.79,31.74,31.75,43400.0,28.1281,28.1546,28.1103,28.1192,43400.0
2007-10-08 15:00:00,31.75,31.8,31.74,31.79,53200.0,28.1192,28.1635,28.1103,28.1546,53200.0
2007-10-08 15:10:00,31.8,31.84,31.79,31.83,36600.0,28.1635,28.1989,28.1546,28.1901,36600.0
2007-10-08 15:20:00,31.83,31.85,31.82,31.83,49900.0,28.1901,28.2078,28.1812,28.1901,49900.0
2007-10-08 15:30:00,31.83,31.87,31.83,31.85,60500.0,28.1901,28.2255,28.1901,28.2078,60500.0
2007-10-08 15:40:00,31.85,31.93,31.84,31.92,111900.0,28.2078,28.2786,28.1989,28.2698,111900.0
2007-10-08 15:50:00,31.92,31.94,31.9,31.93,161500.0,28.2698,28.2875,28.252,28.2786,161500.0
2007-10-09 09:30:00,31.94,32.0,31.69,31.77,67700.0,28.2875,28.3406,28.0661,28.1369,67700.0
2007-10-09 09:40:00,31.77,31.78,31.68,31.71,47500.0,28.1369,28.1458,28.0572,28.0838,47500.0
2007-10-09 09:50:00,31.71,31.72,31.58,31.64,46000.0,28.0838,28.0926,27.9686,28.0218,46000.0
2007-10-09 10:00:00,31.65,31.69,31.64,31.67,33300.0,28.0306,28.0661,28.0218,28.0483,33300.0
2007-10-09 10:10:00,31.67,31.73,31.67,31.71,30600.0,28.0483,28.1015,28.0483,28.0838,30600.0
2007-10-09 10:20:00,31.71,31.73,31.69,31.72,34500.0,28.0838,28.1015,28.0661,28.0926,34500.0
2007-10-09 10:30:00,31.72,31.72,31.66,31.67,35900.0,28.0926,28.0926,28.0395,28.0483,35900.0
2007-10-09 10:40:00,31.66,31.81,31.66,31.81,34900.0,28.0395,28.1723,28.0395,28.1723,34900.0
2007-10-09 10:50:00,31.8,31.89,31.8,31.88,51500.0,28.1635,28.2432,28.1635,28.2343,51500.0
2007-10-09 11:00:00,31.89,31.9,31.86,31.87,40000.0,28.2432,28.252,28.2166,28.2255,40000.0
2007-10-09 11:10:00,31.88,31.91,31.87,31.88,42800.0,28.2343,28.2609,28.2255,28.2343,42800.0
2007-10-09 11:20:00,31.87,31.89,31.85,31.88,35600.0,28.2255,28.2432,28.2078,28.2343,35600.0
2007-10-09 11:30:00,31.87,31.92,31.87,31.92,40500.0,28.2255,28.2698,28.2255,28.2698,40500.0
2007-10-09 11:40:00,31.92,31.93,31.92,31.92,21900.0,28.2698,28.2786,28.2698,28.2698,21900.0
2007-10-09 11:50:00,31.93,31.93,31.91,31.92,38500.0,28.2786,28.2786,28.2609,28.2698,38500.0
2007-10-09 12:00:00,31.93,31.93,31.82,31.82,57100.0,28.2786,28.2786,28.1812,28.1812,57100.0
2007-10-09 12:10:00,31.82,31.88,31.79,31.88,21100.0,28.1812,28.2343,28.1546,28.2343,21100.0
2007-10-09 12:20:00,31.89,31.9,31.88,31.88,13300.0,28.2432,28.252,28.2343,28.2343,13300.0
2007-10-09 12:30:00,31.87,31.89,31.87,31.88,21500.0,28.2255,28.2432,28.2255,28.2343,21500.0
2007-10-09 12:40:00,31.88,31.93,31.88,31.93,69500.0,28.2343,28.2786,28.2343,28.2786,69500.0
2007-10-09 12:50:00,31.94,31.98,31.93,31.98,67800.0,28.2875,28.3229,28.2786,28.3229,67800.0
2007-10-09 13:00:00,31.97,32.02,31.97,31.98,190000.0,28.314,28.3583,28.314,28.3229,190000.0
2007-10-09 13:10:00,31.98,31.99,31.96,31.98,19600.0,28.3229,28.3318,28.3052,28.3229,19600.0
2007-10-09 13:20:00,31.99,32.06,31.98,32.04,116800.0,28.3318,28.3937,28.3229,28.376,116800.0
2007-10-09 13:30:00,32.03,32.04,31.99,32.0,35100.0,28.3672,28.376,28.3318,28.3406,35100.0
2007-10-09 13:40:00,32.01,32.07,32.0,32.05,260800.0,28.3495,28.4026,28.3406,28.3849,260800.0
2007-10-09 13:50:00,32.05,32.07,32.03,32.06,40700.0,28.3849,28.4026,28.3672,28.3937,40700.0
2007-10-09 14:00:00,32.06,32.11,32.05,32.07,68400.0,28.3937,28.438,28.3849,28.4026,68400.0
2007-10-09 14:10:00,32.06,32.09,32.05,32.08,53400.0,28.3937,28.4203,28.3849,28.4115,53400.0
2007-10-09 14:20:00,32.08,32.14,32.07,32.14,51300.0,28.4115,28.4646,28.4026,28.4646,51300.0
2007-10-09 14:30:00,32.14,32.21,32.14,32.17,92300.0,28.4646,28.5266,28.4646,28.4912,92300.0
2007-10-09 14:40:00,32.17,32.18,32.13,32.14,44800.0,28.4912,28.5,28.4557,28.4646,44800.0
2007-10-09 14:50:00,32.13,32.16,32.12,32.16,67500.0,28.4557,28.4823,28.4469,28.4823,67500.0
2007-10-09 15:00:00,32.16,32.2,32.16,32.2,47600.0,28.4823,28.5177,28.4823,28.5177,47600.0
2007-10-09 15:10:00,32.2,32.27,32.19,32.26,96500.0,28.5177,28.5797,28.5089,28.5709,96500.0
2007-10-09 15:20:00,32.27,32.28,32.21,32.21,73400.0,28.5797,28.5886,28.5266,28.5266,73400.0
2007-10-09 15:30:00,32.21,32.22,32.17,32.2,76200.0,28.5266,28.5355,28.4912,28.5177,76200.0
2007-10-09 15:40:00,32.2,32.25,32.19,32.24,186300.0,28.5177,28.562,28.5089,28.5532,186300.0
2007-10-09 15:50:00,32.24,32.26,32.21,32.23,183000.0,28.5532,28.5709,28.5266,28.5443,183000.0
2007-10-10 09:30:00,32.26,32.26,32.12,32.21,47300.0,28.5709,28.5709,28.4469,28.5266,47300.0
2007-10-10 09:40:00,32.22,32.26,32.21,32.26,22700.0,28.5355,28.5709,28.5266,28.5709,22700.0
2007-10-10 09:50:00,32.25,32.31,32.22,32.3,42400.0,28.562,28.6152,28.5355,28.6063,42400.0
2007-10-10 10:00:00,32.3,32.38,32.28,32.36,46700.0,28.6063,28.6772,28.5886,28.6594,46700.0
2007-10-10 10:10:00,32.37,32.44,32.34,32.39,48500.0,28.6683,28.7303,28.6417,28.686,48500.0
2007-10-10 10:20:00,32.39,32.43,32.39,32.4,61500.0,28.686,28.7214,28.686,28.6949,61500.0
2007-10-10 10:30:00,32.4,32.42,32.39,32.4,69200.0,28.6949,28.7126,28.686,28.6949,69200.0
2007-10-10 10:40:00,32.4,32.43,32.37,32.4,34800.0,28.6949,28.7214,28.6683,28.6949,34800.0
2007-10-10 10:50:00,32.4,32.41,32.39,32.4,34600.0,28.6949,28.7037,28.686,28.6949,34600.0
2007-10-10 11:00:00,32.39,32.42,32.39,32.41,35500.0,28.686,28.7126,28.686,28.7037,35500.0
2007-10-10 11:10:00,32.41,32.41,32.36,32.36,38800.0,28.7037,28.7037,28.6594,28.6594,38800.0
2007-10-10 11:20:00,32.35,32.35,32.33,32.34,32700.0,28.6506,28.6506,28.6329,28.6417,32700.0
2007-10-10 11:30:00,32.34,32.34,32.31,32.33,39500.0,28.6417,28.6417,28.6152,28.6329,39500.0
2007-10-10 11:40:00,32.34,32.36,32.33,32.35,36600.0,28.6417,28.6594,28.6329,28.6506,36600.0
2007-10-10 11:50:00,32.34,32.35,32.28,32.29,37200.0,28.6417,28.6506,28.5886,28.5974,37200.0
2007-10-10 12:00:00,32.29,32.36,32.28,32.36,38400.0,28.5974,28.6594,28.5886,28.6594,38400.0
2007-10-10 12:10:00,32.35,32.35,32.3,32.33,51800.0,28.6506,28.6506,28.6063,28.6329,51800.0
2007-10-10 12:20:00,32.33,32.35,32.33,32.35,12800.0,28.6329,28.6506,28.6329,28.6506,12800.0
2007-10-10 12:30:00,32.35,32.35,32.33,32.34,27600.0,28.6506,28.6506,28.6329,28.6417,27600.0
2007-10-10 12:40:00,32.34,32.34,32.32,32.33,56100.0,28.6417,28.6417,28.624,28.6329,56100.0
2007-10-10 12:50:00,32.33,32.34,32.33,32.34,31200.0,28.6329,28.6417,28.6329,28.6417,31200.0
2007-10-10 13:00:00,32.34,32.36,32.32,32.35,45600.0,28.6417,28.6594,28.624,28.6506,45600.0
2007-10-10 13:10:00,32.36,32.37,32.34,32.34,32800.0,28.6594,28.6683,28.6417,28.6417,32800.0
2007-10-10 13:20:00,32.35,32.37,32.34,32.36,37200.0,28.6506,28.6683,28.6417,28.6594,37200.0
2007-10-10 13:30:00,32.36,32.37,32.35,32.36,24400.0,28.6594,28.6683,28.6506,28.6594,24400.0
2007-10-10 13:40:00,32.36,32.38,32.35,32.37,36100.0,28.6594,28.6772,28.6506,28.6683,36100.0
2007-10-10 13:50:00,32.37,32.39,32.36,32.39,29400.0,28.6683,28.686,28.6594,28.686,29400.0
2007-10-10 14:00:00,32.39,32.42,32.39,32.4,46900.0,28.686,28.7126,28.686,28.6949,46900.0
2007-10-10 14:10:00,32.4,32.43,32.4,32.43,41000.0,28.6949,28.7214,28.6949,28.7214,41000.0
2007-10-10 14:20:00,32.42,32.47,32.41,32.46,46600.0,28.7126,28.7569,28.7037,28.748,46600.0
2007-10-10 14:30:00,32.47,32.49,32.44,32.44,33500.0,28.7569,28.7746,28.7303,28.7303,33500.0
2007-10-10 14:40:00,32.43,32.43,32.4,32.4,36600.0,28.7214,28.7214,28.6949,28.6949,36600.0
2007-10-10 14:50:00,32.39,32.41,32.36,32.4,111100.0,28.686,28.7037,28.6594,28.6949,111100.0
2007-10-10 15:00:00,32.41,32.47,32.4,32.45,73400.0,28.7037,28.7569,28.6949,28.7392,73400.0
2007-10-10 15:10:00,32.46,32.49,32.46,32.49,50500.0,28.748,28.7746,28.748,28.7746,50500.0
2007-10-10 15:20:00,32.49,32.5,32.46,32.48,67900.0,28.7746,28.7834,28.748,28.7657,67900.0
2007-10-10 15:30:00,32.47,32.49,32.44,32.46,96100.0,28.7569,28.7746,28.7303,28.748,96100.0
2007-10-10 15:40:00,32.46,32.53,32.46,32.53,181500.0,28.748,28.81,28.748,28.81,181500.0
2007-10-10 15:50:00,32.53,32.54,32.48,32.51,169900.0,28.81,28.8189,28.7657,28.7923,169900.0
2007-10-11 09:30:00,32.45,32.52,32.41,32.47,72900.0,28.7392,28.8011,28.7037,28.7569,72900.0
2007-10-11 09:40:00,32.46,32.58,32.45,32.54,41100.0,28.748,28.8543,28.7392,28.8189,41100.0
2007-10-11 09:50:00,32.54,32.63,32.52,32.63,45700.0,28.8189,28.8986,28.8011,28.8986,45700.0
2007-10-11 10:00:00,32.63,32.64,32.56,32.56,36700.0,28.8986,28.9074,28.8366,28.8366,36700.0
2007-10-11 10:10:00,32.55,32.56,32.42,32.42,59000.0,28.8277,28.8366,28.7126,28.7126,59000.0
2007-10-11 10:20:00,32.42,32.42,32.35,32.4,51300.0,28.7126,28.7126,28.6506,28.6949,51300.0
2007-10-11 10:30:00,32.39,32.52,32.39,32.42,74400.0,28.686,28.8011,28.686,28.7126,74400.0
2007-10-11 10:40:00,32.42,32.63,32.42,32.63,51100.0,28.7126,28.8986,28.7126,28.8986,51100.0
2007-10-11 10:50:00,32.63,32.67,32.6,32.64,42000.0,28.8986,28.934,28.872,28.9074,42000.0
2007-10-11 11:00:00,32.65,32.83,32.62,32.75,113500.0,28.9163,29.0757,28.8897,29.0048,113500.0
2007-10-11 11:10:00,32.76,32.76,32.68,32.69,35900.0,29.0137,29.0137,28.9428,28.9517,35900.0
2007-10-11 11:20:00,32.69,32.71,32.66,32.7,47800.0,28.9517,28.9694,28.9251,28.9606,47800.0
2007-10-11 11:30:00,32.7,32.71,32.66,32.67,23500.0,28.9606,28.9694,28.9251,28.934,23500.0
2007-10-11 11:40:00,32.67,32.8,32.67,32.72,60300.0,28.934,29.0491,28.934,28.9783,60300.0
2007-10-11 11:50:00,32.72,32.76,32.71,32.73,31100.0,28.9783,29.0137,28.9694,28.9871,31100.0
2007-10-11 12:00:00,32.74,32.82,32.73,32.81,75200.0,28.996,29.0668,28.9871,29.058,75200.0
2007-10-11 12:10:00,32.8,32.83,32.79,32.82,50300.0,29.0491,29.0757,29.0403,29.0668,50300.0
2007-10-11 12:20:00,32.83,32.85,32.77,32.77,43300.0,29.0757,29.0934,29.0226,29.0226,43300.0
2007-10-11 12:30:00,32.78,32.8,32.72,32.73,29700.0,29.0314,29.0491,28.9783,28.9871,29700.0
2007-10-11 12:40:00,32.72,32.72,32.68,32.72,24400.0,28.9783,28.9783,28.9428,28.9783,24400.0
2007-10-11 12:50:00,32.72,32.74,32.69,32.71,28200.0,28.9783,28.996,28.9517,28.9694,28200.0
2007-10-11 13:00:00,32.7,32.72,32.67,32.72,26400.0,28.9606,28.9783,28.934,28.9783,26400.0
2007-10-11 13:10:00,32.71,32.78,32.71,32.77,28100.0,28.9694,29.0314,28.9694,29.0226,28100.0
2007-10-11 13:20:00,32.76,32.84,32.76,32.81,40100.0,29.0137,29.0846,29.0137,29.058,40100.0
2007-10-11 13:30:00,32.81,32.88,32.81,32.81,36100.0,29.058,29.12,29.058,29.058,36100.0
2007-10-11 13:40:00,32.82,32.85,32.8,32.83,35100.0,29.0668,29.0934,29.0491,29.0757,35100.0
2007-10-11 13:50:00,32.82,32.84,32.78,32.84,55900.0,29.0668,29.0846,29.0314,29.0846,55900.0
2007-10-11 14:00:00,32.83,32.85,32.8,32.81,83600.0,29.0757,29.0934,29.0491,29.058,83600.0
2007-10-11 14:10:00,32.81,32.94,32.8,32.92,158500.0,29.058,29.1731,29.0491,29.1554,158500.0
2007-10-11 14:20:00,32.93,32.94,32.58,32.59,103900.0,29.1643,29.1731,28.8543,28.8631,103900.0
2007-10-11 14:30:00,32.59,32.64,32.46,32.53,121300.0,28.8631,28.9074,28.748,28.81,121300.0
2007-10-11 14:40:00,32.54,32.66,32.5,32.65,100500.0,28.8189,28.9251,28.7834,28.9163,100500.0
2007-10-11 14:50:00,32.66,32.68,32.61,32.64,96800.0,28.9251,28.9428,28.8809,28.9074,96800.0
2007-10-11 15:00:00,32.63,32.65,32.48,32.52,86300.0,28.8986,28.9163,28.7657,28.8011,86300.0
2007-10-11 15:10:00,32.52,32.59,32.51,32.55,134500.0,28.8011,28.8631,28.7923,28.8277,134500.0
2007-10-11 15:20:00,32.55,32.56,32.44,32.5,126700.0,28.8277,28.8366,28.7303,28.7834,126700.0
2007-10-11 15:30:00,32.5,32.56,32.48,32.49,196100.0,28.7834,28.8366,28.7657,28.7746,196100.0
2007-10-11 15:40:00,32.49,32.49,32.43,32.43,119400.0,28.7746,28.7746,28.7214,28.7214,119400.0
2007-10-11 15:50:00,32.43,32.43,32.34,32.38,238000.0,28.7214,28.7214,28.6417,28.6772,238000.0
2007-10-12 09:30:00,32.53,32.9,32.39,32.5,91200.0,28.81,29.1377,28.686,28.7834,91200.0
2007-10-12 09:40:00,32.5,32.75,32.42,32.75,65700.0,28.7834,29.0048,28.7126,29.0048,65700.0
2007-10-12 09:50:00,32.75,32.92,32.75,32.92,56800.0,29.0048,29.1554,29.0048,29.1554,56800.0
2007-10-12 10:00:00,32.9,32.91,32.81,32.81,51200.0,29.1377,29.1465,29.058,29.058,51200.0
2007-10-12 10:10:00,32.81,32.81,32.54,32.61,60800.0,29.058,29.058,28.8189,28.8809,60800.0
2007-10-12 10:20:00,32.6,32.84,32.6,32.79,36300.0,28.872,29.0846,28.872,29.0403,36300.0
2007-10-12 10:30:00,32.8,32.86,32.75,32.79,29900.0,29.0491,29.1023,29.0048,29.0403,29900.0
2007-10-12 10:40:00,32.78,32.78,32.69,32.69,20500.0,29.0314,29.0314,28.9517,28.9517,20500.0
2007-10-12 10:50:00,32.68,32.69,32.63,32.69,27000.0,28.9428,28.9517,28.8986,28.9517,27000.0
2007-10-12 11:00:00,32.71,32.82,32.71,32.71,53800.0,28.9694,29.0668,28.9694,28.9694,53800.0
2007-10-12 11:10:00,32.71,32.78,32.66,32.78,69400.0,28.9694,29.0314,28.9251,29.0314,69400.0
2007-10-12 11:20:00,32.78,32.88,32.78,32.81,59900.0,29.0314,29.12,29.0314,29.058,59900.0
2007-10-12 11:30:00,32.8,32.81,32.76,32.77,33200.0,29.0491,29.058,29.0137,29.0226,33200.0
2007-10-12 11:40:00,32.76,32.84,32.75,32.83,30100.0,29.0137,29.0846,29.0048,29.0757,30100.0
2007-10-12 11:50:00,32.82,32.87,32.79,32.81,42000.0,29.0668,29.1111,29.0403,29.058,42000.0
2007-10-12 12:00:00,32.81,32.86,32.8,32.82,22700.0,29.058,29.1023,29.0491,29.0668,22700.0
2007-10-12 12:10:00,32.82,32.86,32.82,32.85,20000.0,29.0668,29.1023,29.0668,29.0934,20000.0
2007-10-12 12:20:00,32.85,32.92,32.85,32.91,35600.0,29.0934,29.1554,29.0934,29.1465,35600.0
2007-10-12 12:30:00,32.91,32.94,32.9,32.91,45700.0,29.1465,29.1731,29.1377,29.1465,45700.0
2007-10-12 12:40:00,32.91,33.0,32.91,32.94,37400.0,29.1465,29.2263,29.1465,29.1731,37400.0
2007-10-12 12:50:00,32.93,32.98,32.93,32.95,43400.0,29.1643,29.2085,29.1643,29.182,43400.0
2007-10-12 13:00:00,32.95,32.98,32.91,32.92,25800.0,29.182,29.2085,29.1465,29.1554,25800.0
2007-10-12 13:10:00,32.93,32.94,32.85,32.88,53600.0,29.1643,29.1731,29.0934,29.12,53600.0
2007-10-12 13:20:00,32.87,32.9,32.83,32.86,34300.0,29.1111,29.1377,29.0757,29.1023,34300.0
2007-10-12 13:30:00,32.86,32.86,32.79,32.82,51500.0,29.1023,29.1023,29.0403,29.0668,51500.0
2007-10-12 13:40:00,32.82,32.82,32.73,32.75,62300.0,29.0668,29.0668,28.9871,29.0048,62300.0
2007-10-12 13:50:00,32.74,32.77,32.7,32.71,48800.0,28.996,29.0226,28.9606,28.9694,48800.0
2007-10-12 14:00:00,32.71,32.77,32.61,32.62,130400.0,28.9694,29.0226,28.8809,28.8897,130400.0
2007-10-12 14:10:00,32.63,32.68,32.53,32.67,117900.0,28.8986,28.9428,28.81,28.934,117900.0
2007-10-12 14:20:00,32.66,32.7,32.64,32.7,19200.0,28.9251,28.9606,28.9074,28.9606,19200.0
2007-10-12 14:30:00,32.7,32.73,32.69,32.69,49100.0,28.9606,28.9871,28.9517,28.9517,49100.0
2007-10-12 14:40:00,32.69,32.7,32.64,32.67,28700.0,28.9517,28.9606,28.9074,28.934,28700.0
2007-10-12 14:50:00,32.67,32.7,32.67,32.7,33700.0,28.934,28.9606,28.934,28.9606,33700.0
2007-10-12 15:00:00,32.7,32.71,32.66,32.7,97400.0,28.9606,28.9694,28.9251,28.9606,97400.0
2007-10-12 15:10:00,32.69,32.72,32.68,32.68,65500.0,28.9517,28.9783,28.9428,28.9428,65500.0
2007-10-12 15:20:00,32.69,32.7,32.6,32.61,74400.0,28.9517,28.9606,28.872,28.8809,74400.0
2007-10-12 15:30:00,32.62,32.65,32.6,32.62,90300.0,28.8897,28.9163,28.872,28.8897,90300.0
2007-10-12 15:40:00,32.61,32.65,32.56,32.57,106300.0,28.8809,28.9163,28.8366,28.8454,106300.0
2007-10-12 15:50:00,32.57,32.7,32.57,32.7,190600.0,28.8454,28.9606,28.8454,28.9606,190600.0
2007-10-15 09:30:00,32.48,33.6,32.4,32.54,151700.0,28.7657,29.7576,28.6949,28.8189,151700.0
2007-10-15 09:40:00,32.54,32.55,32.11,32.13,93600.0,28.8189,28.8277,28.438,28.4557,93600.0
2007-10-15 09:50:00,32.14,32.19,31.93,31.99,87600.0,28.4646,28.5089,28.2786,28.3318,87600.0
2007-10-15 10:00:00,31.98,32.03,31.97,32.0,79800.0,28.3229,28.3672,28.314,28.3406,79800.0
2007-10-15 10:10:00,32.0,32.05,31.94,32.04,87300.0,28.3406,28.3849,28.2875,28.376,87300.0
2007-10-15 10:20:00,32.04,32.05,31.97,32.0,68000.0,28.376,28.3849,28.314,28.3406,68000.0
2007-10-15 10:30:00,32.02,32.04,31.98,32.0,75300.0,28.3583,28.376,28.3229,28.3406,75300.0
2007-10-15 10:40:00,32.0,32.01,31.96,31.98,44200.0,28.3406,28.3495,28.3052,28.3229,44200.0
2007-10-15 10:50:00,31.98,32.05,31.97,32.05,37900.0,28.3229,28.3849,28.314,28.3849,37900.0
2007-10-15 11:00:00,32.05,32.05,31.98,31.99,102500.0,28.3849,28.3849,28.3229,28.3318,102500.0
2007-10-15 11:10:00,31.99,31.99,31.94,31.96,53800.0,28.3318,28.3318,28.2875,28.3052,53800.0
2007-10-15 11:20:00,31.96,31.98,31.91,31.97,34800.0,28.3052,28.3229,28.2609,28.314,34800.0
2007-10-15 11:30:00,31.98,32.03,31.94,32.03,27800.0,28.3229,28.3672,28.2875,28.3672,27800.0
2007-10-15 11:40:00,32.03,32.04,31.98,31.98,30100.0,28.3672,28.376,28.3229,28.3229,30100.0
2007-10-15 11:50:00,31.98,32.04,31.91,32.01,68400.0,28.3229,28.376,28.2609,28.3495,68400.0
2007-10-15 12:00:00,32.01,32.04,31.95,31.95,106500.0,28.3495,28.376,28.2963,28.2963,106500.0
2007-10-15 12:10:00,31.95,31.96,31.83,31.84,82300.0,28.2963,28.3052,28.1901,28.1989,82300.0
2007-10-15 12:20:00,31.86,31.89,31.82,31.82,25500.0,28.2166,28.2432,28.1812,28.1812,25500.0
2007-10-15 12:30:00,31.82,31.88,31.81,31.87,24000.0,28.1812,28.2343,28.1723,28.2255,24000.0
2007-10-15 12:40:00,31.86,31.87,31.64,31.7,80900.0,28.2166,28.2255,28.0218,28.0749,80900.0
2007-10-15 12:50:00,31.7,31.77,31.7,31.74,37400.0,28.0749,28.1369,28.0749,28.1103,37400.0
2007-10-15 13:00:00,31.74,31.76,31.67,31.68,46400.0,28.1103,28.1281,28.0483,28.0572,46400.0
2007-10-15 13:10:00,31.67,31.71,31.64,31.7,45300.0,28.0483,28.0838,28.0218,28.0749,45300.0
2007-10-15 13:20:00,31.71,31.72,31.69,31.7,63500.0,28.0838,28.0926,28.0661,28.0749,63500.0
2007-10-15 13:30:00,31.7,31.7,31.65,31.7,48100.0,28.0749,28.0749,28.0306,28.0749,48100.0
2007-10-15 13:40:00,31.7,31.7,31.64,31.66,47200.0,28.0749,28.0749,28.0218,28.0395,47200.0
2007-10-15 13:50:00,31.66,31.7,31.65,31.7,54900.0,28.0395,28.0749,28.0306,28.0749,54900.0
2007-10-15 14:00:00,31.69,31.7,31.6,31.6,49700.0,28.0661,28.0749,27.9864,27.9864,49700.0
2007-10-15 14:10:00,31.6,31.63,31.57,31.61,73800.0,27.9864,28.0129,27.9598,27.9952,73800.0
2007-10-15 14:20:00,31.61,31.63,31.6,31.61,86200.0,27.9952,28.0129,27.9864,27.9952,86200.0
2007-10-15 14:30:00,31.62,31.71,31.61,31.7,77700.0,28.0041,28.0838,27.9952,28.0749,77700.0
2007-10-15 14:40:00,31.7,31.76,31.7,31.74,56700.0,28.0749,28.1281,28.0749,28.1103,56700.0
2007-10-15 14:50:00,31.74,31.83,31.74,31.82,74800.0,28.1103,28.1901,28.1103,28.1812,74800.0
2007-10-15 15:00:00,31.82,31.92,31.8,31.91,111400.0,28.1812,28.2698,28.1635,28.2609,111400.0
2007-10-15 15:10:00,31.91,31.93,31.83,31.87,96100.0,28.2609,28.2786,28.1901,28.2255,96100.0
2007-10-15 15:20:00,31.87,31.91,31.78,31.83,83200.0,28.2255,28.2609,28.1458,28.1901,83200.0
2007-10-15 15:30:00,31.83,31.83,31.8,31.8,97800.0,28.1901,28.1901,28.1635,28.1635,97800.0
2007-10-15 15:40:00,31.8,31.82,31.79,31.79,200200.0,28.1635,28.1812,28.1546,28.1546,200200.0
2007-10-15 15:50:00,31.79,31.85,31.76,31.85,206700.0,28.1546,28.2078,28.1281,28.2078,206700.0
2007-10-16 09:30:00,31.97,31.98,31.75,31.89,106000.0,28.314,28.3229,28.1192,28.2432,106000.0
2007-10-16 09:40:00,31.9,31.97,31.63,31.64,103000.0,28.252,28.314,28.0129,28.0218,103000.0
2007-10-16 09:50:00,31.64,31.9,31.59,31.84,89700.0,28.0218,28.252,27.9775,28.1989,89700.0
2007-10-16 10:00:00,31.84,31.94,31.82,31.9,53900.0,28.1989,28.2875,28.1812,28.252,53900.0
2007-10-16 10:10:00,31.91,31.95,31.82,31.85,57700.0,28.2609,28.2963,28.1812,28.2078,57700.0
2007-10-16 10:20:00,31.84,31.88,31.75,31.79,61800.0,28.1989,28.2343,28.1192,28.1546,61800.0
2007-10-16 10:30:00,31.78,31.82,31.75,31.79,36300.0,28.1458,28.1812,28.1192,28.1546,36300.0
2007-10-16 10:40:00,31.79,31.89,31.78,31.86,72900.0,28.1546,28.2432,28.1458,28.2166,72900.0
2007-10-16 10:50:00,31.86,31.9,31.84,31.89,77000.0,28.2166,28.252,28.1989,28.2432,77000.0
2007-10-16 11:00:00,31.88,31.9,31.84,31.85,95800.0,28.2343,28.252,28.1989,28.2078,95800.0
2007-10-16 11:10:00,31.84,31.86,31.82,31.85,38700.0,28.1989,28.2166,28.1812,28.2078,38700.0
2007-10-16 11:20:00,31.85,31.9,31.81,31.81,56300.0,28.2078,28.252,28.1723,28.1723,56300.0
2007-10-16 11:30:00,31.81,31.9,31.81,31.88,43600.0,28.1723,28.252,28.1723,28.2343,43600.0
2007-10-16 11:40:00,31.87,31.88,31.84,31.85,49300.0,28.2255,28.2343,28.1989,28.2078,49300.0
2007-10-16 11:50:00,31.84,31.89,31.82,31.89,44700.0,28.1989,28.2432,28.1812,28.2432,44700.0
2007-10-16 12:00:00,31.88,31.9,31.86,31.86,23100.0,28.2343,28.252,28.2166,28.2166,23100.0
2007-10-16 12:10:00,31.87,31.87,31.85,31.86,37800.0,28.2255,28.2255,28.2078,28.2166,37800.0
2007-10-16 12:20:00,31.86,31.88,31.85,31.87,24100.0,28.2166,28.2343,28.2078,28.2255,24100.0
2007-10-16 12:30:00,31.87,31.87,31.85,31.87,20000.0,28.2255,28.2255,28.2078,28.2255,20000.0
2007-10-16 12:40:00,31.86,31.88,31.85,31.88,54500.0,28.2166,28.2343,28.2078,28.2343,54500.0
2007-10-16 12:50:00,31.89,31.91,31.87,31.89,55000.0,28.2432,28.2609,28.2255,28.2432,55000.0
2007-10-16 13:00:00,31.89,31.89,31.81,31.81,29500.0,28.2432,28.2432,28.1723,28.1723,29500.0
2007-10-16 13:10:00,31.8,31.83,31.78,31.82,51900.0,28.1635,28.1901,28.1458,28.1812,51900.0
2007-10-16 13:20:00,31.81,31.85,31.8,31.83,82900.0,28.1723,28.2078,28.1635,28.1901,82900.0
2007-10-16 13:30:00,31.83,31.92,31.81,31.92,52300.0,28.1901,28.2698,28.1723,28.2698,52300.0
2007-10-16 13:40:00,31.92,31.96,31.9,31.9,54800.0,28.2698,28.3052,28.252,28.252,54800.0
2007-10-16 13:50:00,31.9,31.9,31.85,31.9,44900.0,28.252,28.252,28.2078,28.252,44900.0
2007-10-16 14:00:00,31.89,31.97,31.88,31.94,60200.0,28.2432,28.314,28.2343,28.2875,60200.0
2007-10-16 14:10:00,31.93,31.99,31.91,31.94,67600.0,28.2786,28.3318,28.2609,28.2875,67600.0
2007-10-16 14:20:00,31.94,31.96,31.9,31.91,49000.0,28.2875,28.3052,28.252,28.2609,49000.0
2007-10-16 14:30:00,31.91,31.93,31.81,31.83,90900.0,28.2609,28.2786,28.1723,28.1901,90900.0
2007-10-16 14:40:00,31.83,31.88,31.8,31.88,53100.0,28.1901,28.2343,28.1635,28.2343,53100.0
2007-10-16 14:50:00,31.89,31.94,31.86,31.9,70200.0,28.2432,28.2875,28.2166,28.252,70200.0
2007-10-16 15:00:00,31.9,31.91,31.86,31.88,46600.0,28.252,28.2609,28.2166,28.2343,46600.0
2007-10-16 15:10:00,31.88,31.95,31.84,31.94,95400.0,28.2343,28.2963,28.1989,28.2875,95400.0
2007-10-16 15:20:00,31.95,31.99,31.91,31.95,65100.0,28.2963,28.3318,28.2609,28.2963,65100.0
2007-10-16 15:30:00,31.94,31.99,31.88,31.97,73100.0,28.2875,28.3318,28.2343,28.314,73100.0
2007-10-16 15:40:00,31.97,31.98,31.92,31.92,95800.0,28.314,28.3229,28.2698,28.2698,95800.0
2007-10-16 15:50:00,31.92,31.93,31.88,31.91,84600.0,28.2698,28.2786,28.2343,28.2609,84600.0
2007-10-17 09:30:00,31.86,31.95,31.72,31.82,55100.0,28.2166,28.2963,28.0926,28.1812,55100.0
2007-10-17 09:40:00,31.83,32.06,31.8,32.04,43500.0,28.1901,28.3937,28.1635,28.376,43500.0
2007-10-17 09:50:00,32.05,32.14,32.03,32.07,36300.0,28.3849,28.4646,28.3672,28.4026,36300.0
2007-10-17 10:00:00,32.08,32.27,32.05,32.22,67100.0,28.4115,28.5797,28.3849,28.5355,67100.0
2007-10-17 10:10:00,32.22,32.23,32.1,32.17,61500.0,28.5355,28.5443,28.4292,28.4912,61500.0
2007-10-17 10:20:00,32.16,32.18,32.07,32.08,37100.0,28.4823,28.5,28.4026,28.4115,37100.0
2007-10-17 10:30:00,32.08,32.13,31.98,32.01,31200.0,28.4115,28.4557,28.3229,28.3495,31200.0
2007-10-17 10:40:00,32.01,32.05,31.98,31.99,51000.0,28.3495,28.3849,28.3229,28.3318,51000.0
2007-10-17 10:50:00,31.99,32.04,31.97,32.02,211000.0,28.3318,28.376,28.314,28.3583,211000.0
2007-10-17 11:00:00,32.01,32.01,31.95,31.99,64100.0,28.3495,28.3495,28.2963,28.3318,64100.0
2007-10-17 11:10:00,32.0,32.02,31.99,32.02,29200.0,28.3406,28.3583,28.3318,28.3583,29200.0
2007-10-17 11:20:00,32.03,32.13,32.01,32.13,27100.0,28.3672,28.4557,28.3495,28.4557,27100.0
2007-10-17 11:30:00,32.12,32.24,32.11,32.19,38300.0,28.4469,28.5532,28.438,28.5089,38300.0
2007-10-17 11:40:00,32.2,32.29,32.2,32.21,22000.0,28.5177,28.5974,28.5177,28.5266,22000.0
2007-10-17 11:50:00,32.21,32.26,32.17,32.18,41700.0,28.5266,28.5709,28.4912,28.5,41700.0
2007-10-17 12:00:00,32.17,32.2,32.11,32.19,37100.0,28.4912,28.5177,28.438,28.5089,37100.0
2007-10-17 12:10:00,32.2,32.2,32.1,32.13,30200.0,28.5177,28.5177,28.4292,28.4557,30200.0
2007-10-17 12:20:00,32.13,32.14,32.02,32.04,44300.0,28.4557,28.4646,28.3583,28.376,44300.0
2007-10-17 12:30:00,32.04,32.08,31.94,31.98,33900.0,28.376,28.4115,28.2875,28.3229,33900.0
2007-10-17 12:40:00,31.98,32.08,31.98,32.03,20500.0,28.3229,28.4115,28.3229,28.3672,20500.0
2007-10-17 12:50:00,32.04,32.07,31.9,31.9,41000.0,28.376,28.4026,28.252,28.252,41000.0
2007-10-17 13:00:00,31.9,31.93,31.8,31.82,27000.0,28.252,28.2786,28.1635,28.1812,27000.0
2007-10-17 13:10:00,31.82,31.83,31.73,31.8,34100.0,28.1812,28.1901,28.1015,28.1635,34100.0
2007-10-17 13:20:00,31.81,31.81,31.7,31.71,23700.0,28.1723,28.1723,28.0749,28.0838,23700.0
2007-10-17 13:30:00,31.73,31.81,31.71,31.8,30400.0,28.1015,28.1723,28.0838,28.1635,30400.0
2007-10-17 13:40:00,31.8,31.81,31.77,31.78,14800.0,28.1635,28.1723,28.1369,28.1458,14800.0
2007-10-17 13:50:00,31.77,31.78,31.54,31.58,66200.0,28.1369,28.1458,27.9332,27.9686,66200.0
2007-10-17 14:00:00,31.57,31.67,31.55,31.67,69000.0,27.9598,28.0483,27.9421,28.0483,69000.0
2007-10-17 14:10:00,31.67,31.7,31.55,31.58,64900.0,28.0483,28.0749,27.9421,27.9686,64900.0
2007-10-17 14:20:00,31.59,31.6,31.54,31.58,46300.0,27.9775,27.9864,27.9332,27.9686,46300.0
2007-10-17 14:30:00,31.58,31.59,31.53,31.56,49800.0,27.9686,27.9775,27.9244,27.9509,49800.0
2007-10-17 14:40:00,31.56,31.67,31.56,31.65,80100.0,27.9509,28.0483,27.9509,28.0306,80100.0
2007-10-17 14:50:00,31.65,31.69,31.64,31.69,27600.0,28.0306,28.0661,28.0218,28.0661,27600.0
2007-10-17 15:00:00,31.69,31.78,31.69,31.77,54700.0,28.0661,28.1458,28.0661,28.1369,54700.0
2007-10-17 15:10:00,31.77,31.91,31.76,31.85,50900.0,28.1369,28.2609,28.1281,28.2078,50900.0
2007-10-17 15:20:00,31.85,31.85,31.74,31.75,78800.0,28.2078,28.2078,28.1103,28.1192,78800.0
2007-10-17 15:30:00,31.75,31.86,31.74,31.81,84000.0,28.1192,28.2166,28.1103,28.1723,84000.0
2007-10-17 15:40:00,31.81,32.0,31.77,31.98,175200.0,28.1723,28.3406,28.1369,28.3229,175200.0
2007-10-17 15:50:00,31.98,32.07,31.91,32.07,212100.0,28.3229,28.4026,28.2609,28.4026,212100.0
2007-10-18 09:30:00,32.08,32.42,32.07,32.26,85900.0,28.4115,28.7126,28.4026,28.5709,85900.0
2007-10-18 09:40:00,32.27,32.28,32.04,32.05,30200.0,28.5797,28.5886,28.376,28.3849,30200.0
2007-10-18 09:50:00,32.04,32.23,31.95,32.2,69300.0,28.376,28.5443,28.2963,28.5177,69300.0
2007-10-18 10:00:00,32.18,32.22,32.07,32.2,43700.0,28.5,28.5355,28.4026,28.5177,43700.0
2007-10-18 10:10:00,32.19,32.43,32.15,32.41,66400.0,28.5089,28.7214,28.4735,28.7037,66400.0
2007-10-18 10:20:00,32.42,32.55,32.39,32.52,48100.0,28.7126,28.8277,28.686,28.8011,48100.0
2007-10-18 10:30:00,32.51,32.54,32.39,32.39,39300.0,28.7923,28.8189,28.686,28.686,39300.0
2007-10-18 10:40:00,32.39,32.42,32.33,32.39,35300.0,28.686,28.7126,28.6329,28.686,35300.0
2007-10-18 10:50:00,32.39,32.39,32.33,32.37,33000.0,28.686,28.686,28.6329,28.6683,33000.0
2007-10-18 11:00:00,32.36,32.4,32.31,32.35,28900.0,28.6594,28.6949,28.6152,28.6506,28900.0
2007-10-18 11:10:00,32.35,32.36,32.21,32.21,23000.0,28.6506,28.6594,28.5266,28.5266,23000.0
2007-10-18 11:20:00,32.21,32.26,32.15,32.25,33600.0,28.5266,28.5709,28.4735,28.562,33600.0
2007-10-18 11:30:00,32.24,32.33,32.24,32.32,14800.0,28.5532,28.6329,28.5532,28.624,14800.0
2007-10-18 11:40:00,32.34,32.41,32.32,32.4,27800.0,28.6417,28.7037,28.624,28.6949,27800.0
2007-10-18 11:50:00,32.39,32.41,32.38,32.38,14600.0,28.686,28.7037,28.6772,28.6772,14600.0
2007-10-18 12:00:00,32.38,32.42,32.33,32.38,34000.0,28.6772,28.7126,28.6329,28.6772,34000.0
2007-10-18 12:10:00,32.36,32.37,32.31,32.31,16200.0,28.6594,28.6683,28.6152,28.6152,16200.0
2007-10-18 12:20:00,32.31,32.36,32.3,32.32,11800.0,28.6152,28.6594,28.6063,28.624,11800.0
2007-10-18 12:30:00,32.32,32.34,32.3,32.33,11600.0,28.624,28.6417,28.6063,28.6329,11600.0
2007-10-18 12:40:00,32.33,32.41,32.33,32.38,17500.0,28.6329,28.7037,28.6329,28.6772,17500.0
2007-10-18 12:50:00,32.38,32.42,32.37,32.37,13600.0,28.6772,28.7126,28.6683,28.6683,13600.0
2007-10-18 13:00:00,32.36,32.36,32.32,32.33,16200.0,28.6594,28.6594,28.624,28.6329,16200.0
2007-10-18 13:10:00,32.32,32.35,32.28,32.35,16500.0,28.624,28.6506,28.5886,28.6506,16500.0
2007-10-18 13:20:00,32.34,32.36,32.34,32.35,10600.0,28.6417,28.6594,28.6417,28.6506,10600.0
2007-10-18 13:30:00,32.34,32.42,32.34,32.36,37600.0,28.6417,28.7126,28.6417,28.6594,37600.0
2007-10-18 13:40:00,32.37,32.45,32.36,32.44,23500.0,28.6683,28.7392,28.6594,28.7303,23500.0
2007-10-18 13:50:00,32.44,32.67,32.42,32.64,91000.0,28.7303,28.934,28.7126,28.9074,91000.0
2007-10-18 14:00:00,32.64,32.77,32.62,32.68,75700.0,28.9074,29.0226,28.8897,28.9428,75700.0
2007-10-18 14:10:00,32.68,32.76,32.66,32.66,43200.0,28.9428,29.0137,28.9251,28.9251,43200.0
2007-10-18 14:20:00,32.67,32.67,32.57,32.61,35600.0,28.934,28.934,28.8454,28.8809,35600.0
2007-10-18 14:30:00,32.6,32.62,32.5,32.51,30200.0,28.872,28.8897,28.7834,28.7923,30200.0
2007-10-18 14:40:00,32.51,32.55,32.45,32.48,55200.0,28.7923,28.8277,28.7392,28.7657,55200.0
2007-10-18 14:50:00,32.48,32.5,32.44,32.45,56400.0,28.7657,28.7834,28.7303,28.7392,56400.0
2007-10-18 15:00:00,32.45,32.56,32.44,32.54,64000.0,28.7392,28.8366,28.7303,28.8189,64000.0
2007-10-18 15:10:00,32.54,32.71,32.54,32.68,62700.0,28.8189,28.9694,28.8189,28.9428,62700.0
2007-10-18 15:20:00,32.69,32.69,32.6,32.65,51000.0,28.9517,28.9517,28.872,28.9163,51000.0
2007-10-18 15:30:00,32.64,32.71,32.61,32.69,102900.0,28.9074,28.9694,28.8809,28.9517,102900.0
2007-10-18 15:40:00,32.68,32.79,32.67,32.72,126100.0,28.9428,29.0403,28.934,28.9783,126100.0
2007-10-18 15:50:00,32.73,32.74,32.66,32.67,100900.0,28.9871,28.996,28.9251,28.934,100900.0
2007-10-19 09:30:00,32.69,32.8,32.6,32.6,867900.0,28.9517,29.0491,28.872,28.872,867900.0
2007-10-19 09:40:00,32.59,32.61,32.31,32.34,74400.0,28.8631,28.8809,28.6152,28.6417,74400.0
2007-10-19 09:50:00,32.33,32.36,32.18,32.19,73500.0,28.6329,28.6594,28.5,28.5089,73500.0
2007-10-19 10:00:00,32.2,32.2,31.93,31.95,127500.0,28.5177,28.5177,28.2786,28.2963,127500.0
2007-10-19 10:10:00,31.95,32.08,31.91,32.03,116900.0,28.2963,28.4115,28.2609,28.3672,116900.0
2007-10-19 10:20:00,32.03,32.06,32.01,32.02,76000.0,28.3672,28.3937,28.3495,28.3583,76000.0
2007-10-19 10:30:00,32.02,32.02,31.92,31.95,73800.0,28.3583,28.3583,28.2698,28.2963,73800.0
2007-10-19 10:40:00,31.94,31.95,31.71,31.92,118800.0,28.2875,28.2963,28.0838,28.2698,118800.0
2007-10-19 10:50:00,31.91,31.95,31.6,31.6,111100.0,28.2609,28.2963,27.9864,27.9864,111100.0
2007-10-19 11:00:00,31.62,31.91,31.61,31.9,78400.0,28.0041,28.2609,27.9952,28.252,78400.0
2007-10-19 11:10:00,31.9,31.91,31.87,31.9,66000.0,28.252,28.2609,28.2255,28.252,66000.0
2007-10-19 11:20:00,31.89,31.92,31.86,31.9,80200.0,28.2432,28.2698,28.2166,28.252,80200.0
2007-10-19 11:30:00,31.89,31.91,31.71,31.87,94700.0,28.2432,28.2609,28.0838,28.2255,94700.0
2007-10-19 11:40:00,31.88,31.89,31.8,31.88,28100.0,28.2343,28.2432,28.1635,28.2343,28100.0
2007-10-19 11:50:00,31.88,31.91,31.84,31.87,62300.0,28.2343,28.2609,28.1989,28.2255,62300.0
2007-10-19 12:00:00,31.87,31.89,31.8,31.89,40000.0,28.2255,28.2432,28.1635,28.2432,40000.0
2007-10-19 12:10:00,31.89,31.91,31.84,31.85,53300.0,28.2432,28.2609,28.1989,28.2078,53300.0
2007-10-19 12:20:00,31.87,31.88,31.79,31.8,59200.0,28.2255,28.2343,28.1546,28.1635,59200.0
2007-10-19 12:30:00,31.81,31.81,31.76,31.79,33200.0,28.1723,28.1723,28.1281,28.1546,33200.0
2007-10-19 12:40:00,31.79,31.9,31.77,31.81,36800.0,28.1546,28.252,28.1369,28.1723,36800.0
2007-10-19 12:50:00,31.82,31.83,31.71,31.74,36700.0,28.1812,28.1901,28.0838,28.1103,36700.0
2007-10-19 13:00:00,31.74,31.77,31.66,31.69,44300.0,28.1103,28.1369,28.0395,28.0661,44300.0
2007-10-19 13:10:00,31.69,31.7,31.62,31.67,37200.0,28.0661,28.0749,28.0041,28.0483,37200.0
2007-10-19 13:20:00,31.67,31.67,31.57,31.61,58400.0,28.0483,28.0483,27.9598,27.9952,58400.0
2007-10-19 13:30:00,31.62,31.64,31.59,31.59,35300.0,28.0041,28.0218,27.9775,27.9775,35300.0
2007-10-19 13:40:00,31.59,31.7,31.59,31.67,33400.0,27.9775,28.0749,27.9775,28.0483,33400.0
2007-10-19 13:50:00,31.67,31.73,31.65,31.65,22700.0,28.0483,28.1015,28.0306,28.0306,22700.0
2007-10-19 14:00:00,31.65,31.67,31.64,31.66,33700.0,28.0306,28.0483,28.0218,28.0395,33700.0
2007-10-19 14:10:00,31.66,31.71,31.52,31.57,55600.0,28.0395,28.0838,27.9155,27.9598,55600.0
2007-10-19 14:20:00,31.57,31.66,31.46,31.58,47000.0,27.9598,28.0395,27.8624,27.9686,47000.0
2007-10-19 14:30:00,31.58,31.63,31.58,31.6,31900.0,27.9686,28.0129,27.9686,27.9864,31900.0
2007-10-19 14:40:00,31.61,31.66,31.58,31.65,43300.0,27.9952,28.0395,27.9686,28.0306,43300.0
2007-10-19 14:50:00,31.66,31.66,31.48,31.53,82700.0,28.0395,28.0395,27.8801,27.9244,82700.0
2007-10-19 15:00:00,31.54,31.59,31.51,31.53,56500.0,27.9332,27.9775,27.9066,27.9244,56500.0
2007-10-19 15:10:00,31.53,31.58,31.5,31.52,108900.0,27.9244,27.9686,27.8978,27.9155,108900.0
2007-10-19 15:20:00,31.51,31.51,31.42,31.43,93900.0,27.9066,27.9066,27.8269,27.8358,93900.0
2007-10-19 15:30:00,31.43,31.58,31.36,31.57,105600.0,27.8358,27.9686,27.7738,27.9598,105600.0
2007-10-19 15:40:00,31.56,31.59,31.32,31.38,135300.0,27.9509,27.9775,27.7384,27.7915,135300.0
2007-10-19 15:50:00,31.36,31.48,31.34,31.35,249800.0,27.7738,27.8801,27.7561,27.7649,249800.0
2007-10-22 09:30:00,31.32,31.6,31.21,31.6,62600.0,27.7384,27.9864,27.641,27.9864,62600.0
2007-10-22 09:40:00,31.6,31.7,31.43,31.61,75900.0,27.9864,28.0749,27.8358,27.9952,75900.0
2007-10-22 09:50:00,31.6,31.67,31.44,31.65,77000.0,27.9864,28.0483,27.8447,28.0306,77000.0
2007-10-22 10:00:00,31.65,31.66,31.64,31.65,38900.0,28.0306,28.0395,28.0218,28.0306,38900.0
2007-10-22 10:10:00,31.65,31.66,31.63,31.65,129500.0,28.0306,28.0395,28.0129,28.0306,129500.0
2007-10-22 10:20:00,31.65,31.66,31.63,31.65,43000.0,28.0306,28.0395,28.0129,28.0306,43000.0
2007-10-22 10:30:00,31.65,31.66,31.61,31.64,57900.0,28.0306,28.0395,27.9952,28.0218,57900.0
2007-10-22 10:40:00,31.64,31.65,31.63,31.65,54200.0,28.0218,28.0306,28.0129,28.0306,54200.0
2007-10-22 10:50:00,31.65,31.66,31.59,31.65,90100.0,28.0306,28.0395,27.9775,28.0306,90100.0
2007-10-22 11:00:00,31.64,31.66,31.55,31.64,73800.0,28.0218,28.0395,27.9421,28.0218,73800.0
2007-10-22 11:10:00,31.64,31.65,31.61,31.65,46500.0,28.0218,28.0306,27.9952,28.0306,46500.0
2007-10-22 11:20:00,31.65,31.66,31.63,31.64,83200.0,28.0306,28.0395,28.0129,28.0218,83200.0
2007-10-22 11:30:00,31.64,31.65,31.62,31.63,53400.0,28.0218,28.0306,28.0041,28.0129,53400.0
2007-10-22 11:40:00,31.64,31.64,31.59,31.64,47500.0,28.0218,28.0218,27.9775,28.0218,47500.0
2007-10-22 11:50:00,31.64,31.65,31.62,31.64,44200.0,28.0218,28.0306,28.0041,28.0218,44200.0
2007-10-22 12:00:00,31.64,31.64,31.62,31.64,52800.0,28.0218,28.0218,28.0041,28.0218,52800.0
2007-10-22 12:10:00,31.64,31.64,31.61,31.61,30600.0,28.0218,28.0218,27.9952,27.9952,30600.0
2007-10-22 12:20:00,31.61,31.64,31.6,31.64,42000.0,27.9952,28.0218,27.9864,28.0218,42000.0
2007-10-22 12:30:00,31.63,31.64,31.63,31.64,15200.0,28.0129,28.0218,28.0129,28.0218,15200.0
2007-10-22 12:40:00,31.64,31.64,31.62,31.64,49100.0,28.0218,28.0218,28.0041,28.0218,49100.0
2007-10-22 12:50:00,31.64,31.66,31.63,31.63,151100.0,28.0218,28.0395,28.0129,28.0129,151100.0
2007-10-22 13:00:00,31.64,31.66,31.62,31.64,146200.0,28.0218,28.0395,28.0041,28.0218,146200.0
2007-10-22 13:10:00,31.63,31.64,31.62,31.64,63300.0,28.0129,28.0218,28.0041,28.0218,63300.0
2007-10-22 13:20:00,31.64,31.64,31.63,31.64,31100.0,28.0218,28.0218,28.0129,28.0218,31100.0
2007-10-22 13:30:00,31.64,31.64,31.62,31.62,68200.0,28.0218,28.0218,28.0041,28.0041,68200.0
2007-10-22 13:40:00,31.62,31.65,31.62,31.64,59600.0,28.0041,28.0306,28.0041,28.0218,59600.0
2007-10-22 13:50:00,31.64,31.64,31.59,31.59,89300.0,28.0218,28.0218,27.9775,27.9775,89300.0
2007-10-22 14:00:00,31.6,31.64,31.59,31.63,60100.0,27.9864,28.0218,27.9775,28.0129,60100.0
2007-10-22 14:10:00,31.63,31.64,31.59,31.6,103400.0,28.0129,28.0218,27.9775,27.9864,103400.0
2007-10-22 14:20:00,31.6,31.6,31.54,31.57,93800.0,27.9864,27.9864,27.9332,27.9598,93800.0
2007-10-22 14:30:00,31.57,31.6,31.56,31.58,54600.0,27.9598,27.9864,27.9509,27.9686,54600.0
2007-10-22 14:40:00,31.58,31.6,31.57,31.6,51600.0,27.9686,27.9864,27.9598,27.9864,51600.0
2007-10-22 14:50:00,31.59,31.6,31.56,31.56,78100.0,27.9775,27.9864,27.9509,27.9509,78100.0
2007-10-22 15:00:00,31.55,31.59,31.51,31.58,80200.0,27.9421,27.9775,27.9066,27.9686,80200.0
2007-10-22 15:10:00,31.58,31.59,31.54,31.57,81800.0,27.9686,27.9775,27.9332,27.9598,81800.0
2007-10-22 15:20:00,31.58,31.6,31.57,31.58,121000.0,27.9686,27.9864,27.9598,27.9686,121000.0
2007-10-22 15:30:00,31.59,31.61,31.58,31.59,138900.0,27.9775,27.9952,27.9686,27.9775,138900.0
2007-10-22 15:40:00,31.59,31.61,31.59,31.6,190200.0,27.9775,27.9952,27.9775,27.9864,190200.0
2007-10-22 15:50:00,31.6,31.63,31.59,31.62,238500.0,27.9864,28.0129,27.9775,28.0041,238500.0
2007-10-23 09:30:00,31.2,31.31,31.0,31.19,122400.0,27.6321,27.7295,27.455,27.6232,122400.0
2007-10-23 09:40:00,31.18,31.36,30.98,31.03,76100.0,27.6144,27.7738,27.4373,27.4815,76100.0
2007-10-23 09:50:00,31.05,31.29,31.01,31.27,94900.0,27.4992,27.7118,27.4638,27.6941,94900.0
2007-10-23 10:00:00,31.27,31.55,31.26,31.49,45400.0,27.6941,27.9421,27.6852,27.8889,45400.0
2007-10-23 10:10:00,31.49,31.49,31.35,31.37,73300.0,27.8889,27.8889,27.7649,27.7827,73300.0
2007-10-23 10:20:00,31.38,31.53,31.38,31.52,69800.0,27.7915,27.9244,27.7915,27.9155,69800.0
2007-10-23 10:30:00,31.52,31.55,31.41,31.44,56200.0,27.9155,27.9421,27.8181,27.8447,56200.0
2007-10-23 10:40:00,31.44,31.46,31.33,31.39,26500.0,27.8447,27.8624,27.7472,27.8004,26500.0
2007-10-23 10:50:00,31.38,31.39,31.29,31.3,22200.0,27.7915,27.8004,27.7118,27.7207,22200.0
2007-10-23 11:00:00,31.29,31.33,31.26,31.26,32500.0,27.7118,27.7472,27.6852,27.6852,32500.0
2007-10-23 11:10:00,31.25,31.29,31.14,31.25,49900.0,27.6764,27.7118,27.579,27.6764,49900.0
2007-10-23 11:20:00,31.25,31.25,31.15,31.17,24800.0,27.6764,27.6764,27.5878,27.6055,24800.0
2007-10-23 11:30:00,31.17,31.24,31.13,31.23,30000.0,27.6055,27.6675,27.5701,27.6587,30000.0
2007-10-23 11:40:00,31.23,31.39,31.22,31.37,42900.0,27.6587,27.8004,27.6498,27.7827,42900.0
2007-10-23 11:50:00,31.37,31.39,31.36,31.36,9000.0,27.7827,27.8004,27.7738,27.7738,9000.0
2007-10-23 12:00:00,31.36,31.44,31.31,31.31,34500.0,27.7738,27.8447,27.7295,27.7295,34500.0
2007-10-23 12:10:00,31.32,31.34,31.3,31.32,18700.0,27.7384,27.7561,27.7207,27.7384,18700.0
2007-10-23 12:20:00,31.33,31.34,31.3,31.31,17900.0,27.7472,27.7561,27.7207,27.7295,17900.0
2007-10-23 12:30:00,31.31,31.31,31.23,31.24,27000.0,27.7295,27.7295,27.6587,27.6675,27000.0
2007-10-23 12:40:00,31.24,31.28,31.23,31.28,23800.0,27.6675,27.7029,27.6587,27.7029,23800.0
2007-10-23 12:50:00,31.27,31.28,31.26,31.26,26500.0,27.6941,27.7029,27.6852,27.6852,26500.0
2007-10-23 13:00:00,31.26,31.28,31.24,31.27,33600.0,27.6852,27.7029,27.6675,27.6941,33600.0
2007-10-23 13:10:00,31.27,31.31,31.26,31.29,21100.0,27.6941,27.7295,27.6852,27.7118,21100.0
2007-10-23 13:20:00,31.3,31.3,31.24,31.25,17600.0,27.7207,27.7207,27.6675,27.6764,17600.0
2007-10-23 13:30:00,31.26,31.35,31.23,31.34,36000.0,27.6852,27.7649,27.6587,27.7561,36000.0
2007-10-23 13:40:00,31.34,31.36,31.32,31.32,36500.0,27.7561,27.7738,27.7384,27.7384,36500.0
2007-10-23 13:50:00,31.32,31.32,31.21,31.22,50800.0,27.7384,27.7384,27.641,27.6498,50800.0
2007-10-23 14:00:00,31.22,31.28,31.21,31.25,45900.0,27.6498,27.7029,27.641,27.6764,45900.0
2007-10-23 14:10:00,31.26,31.35,31.26,31.35,31200.0,27.6852,27.7649,27.6852,27.7649,31200.0
2007-10-23 14:20:00,31.34,31.4,31.32,31.35,45700.0,27.7561,27.8092,27.7384,27.7649,45700.0
2007-10-23 14:30:00,31.34,31.43,31.32,31.32,30700.0,27.7561,27.8358,27.7384,27.7384,30700.0
2007-10-23 14:40:00,31.33,31.34,31.26,31.3,42700.0,27.7472,27.7561,27.6852,27.7207,42700.0
2007-10-23 14:50:00,31.3,31.34,31.27,31.27,32600.0,27.7207,27.7561,27.6941,27.6941,32600.0
2007-10-23 15:00:00,31.27,31.36,31.26,31.35,43800.0,27.6941,27.7738,27.6852,27.7649,43800.0
2007-10-23 15:10:00,31.36,31.42,31.31,31.31,107400.0,27.7738,27.8269,27.7295,27.7295,107400.0
2007-10-23 15:20:00,31.3,31.37,31.29,31.35,80300.0,27.7207,27.7827,27.7118,27.7649,80300.0
2007-10-23 15:30:00,31.36,31.48,31.36,31.47,49200.0,27.7738,27.8801,27.7738,27.8712,49200.0
2007-10-23 15:40:00,31.46,31.54,31.46,31.5,88900.0,27.8624,27.9332,27.8624,27.8978,88900.0
2007-10-23 15:50:00,31.5,31.5,31.44,31.45,248800.0,27.8978,27.8978,27.8447,27.8535,248800.0
2007-10-24 09:30:00,31.29,31.51,31.29,31.42,64800.0,27.7118,27.9066,27.7118,27.8269,64800.0
2007-10-24 09:40:00,31.42,31.44,31.27,31.33,42400.0,27.8269,27.8447,27.6941,27.7472,42400.0
2007-10-24 09:50:00,31.33,31.34,31.23,31.31,38800.0,27.7472,27.7561,27.6587,27.7295,38800.0
2007-10-24 10:00:00,31.3,31.36,31.17,31.32,86200.0,27.7207,27.7738,27.6055,27.7384,86200.0
2007-10-24 10:10:00,31.32,31.42,31.28,31.41,71400.0,27.7384,27.8269,27.7029,27.8181,71400.0
2007-10-24 10:20:00,31.42,31.44,31.32,31.4,45200.0,27.8269,27.8447,27.7384,27.8092,45200.0
2007-10-24 10:30:00,31.39,31.42,31.3,31.31,53000.0,27.8004,27.8269,27.7207,27.7295,53000.0
2007-10-24 10:40:00,31.31,31.31,31.17,31.19,52400.0,27.7295,27.7295,27.6055,27.6232,52400.0
2007-10-24 10:50:00,31.19,31.28,31.19,31.24,38800.0,27.6232,27.7029,27.6232,27.6675,38800.0
2007-10-24 11:00:00,31.24,31.27,31.19,31.21,37700.0,27.6675,27.6941,27.6232,27.641,37700.0
2007-10-24 11:10:00,31.21,31.22,30.98,30.98,60300.0,27.641,27.6498,27.4373,27.4373,60300.0
2007-10-24 11:20:00,31.0,31.0,30.85,30.97,66700.0,27.455,27.455,27.3221,27.4284,66700.0
2007-10-24 11:30:00,30.98,30.98,30.87,30.92,46800.0,27.4373,27.4373,27.3398,27.3841,46800.0
2007-10-24 11:40:00,30.93,30.95,30.86,30.91,50500.0,27.393,27.4107,27.331,27.3753,50500.0
2007-10-24 11:50:00,30.92,30.95,30.85,30.86,48700.0,27.3841,27.4107,27.3221,27.331,48700.0
2007-10-24 12:00:00,30.85,31.05,30.84,31.04,40900.0,27.3221,27.4992,27.3133,27.4904,40900.0
2007-10-24 12:10:00,31.05,31.1,30.98,31.02,54300.0,27.4992,27.5435,27.4373,27.4727,54300.0
2007-10-24 12:20:00,31.01,31.05,30.9,31.02,44300.0,27.4638,27.4992,27.3664,27.4727,44300.0
2007-10-24 12:30:00,31.01,31.08,30.97,31.0,53900.0,27.4638,27.5258,27.4284,27.455,53900.0
2007-10-24 12:40:00,31.0,31.05,30.96,31.01,19000.0,27.455,27.4992,27.4195,27.4638,19000.0
2007-10-24 12:50:00,31.0,31.0,30.89,30.96,55400.0,27.455,27.455,27.3575,27.4195,55400.0
2007-10-24 13:00:00,30.97,31.11,30.97,31.11,37300.0,27.4284,27.5524,27.4284,27.5524,37300.0
2007-10-24 13:10:00,31.11,31.12,31.05,31.06,55700.0,27.5524,27.5612,27.4992,27.5081,55700.0
2007-10-24 13:20:00,31.05,31.15,31.05,31.13,25600.0,27.4992,27.5878,27.4992,27.5701,25600.0
2007-10-24 13:30:00,31.13,31.14,31.06,31.06,61800.0,27.5701,27.579,27.5081,27.5081,61800.0
2007-10-24 13:40:00,31.06,31.09,31.04,31.04,61400.0,27.5081,27.5347,27.4904,27.4904,61400.0
2007-10-24 13:50:00,31.04,31.06,30.96,30.96,18300.0,27.4904,27.5081,27.4195,27.4195,18300.0
2007-10-24 14:00:00,30.97,30.99,30.88,30.91,40900.0,27.4284,27.4461,27.3487,27.3753,40900.0
2007-10-24 14:10:00,30.91,30.91,30.82,30.85,30000.0,27.3753,27.3753,27.2956,27.3221,30000.0
2007-10-24 14:20:00,30.85,31.06,30.85,31.05,77700.0,27.3221,27.5081,27.3221,27.4992,77700.0
2007-10-24 14:30:00,31.05,31.07,30.98,31.0,96300.0,27.4992,27.517,27.4373,27.455,96300.0
2007-10-24 14:40:00,31.0,31.01,30.95,31.0,38600.0,27.455,27.4638,27.4107,27.455,38600.0
2007-10-24 14:50:00,31.0,31.02,30.95,31.02,78400.0,27.455,27.4727,27.4107,27.4727,78400.0
2007-10-24 15:00:00,31.02,31.21,31.01,31.21,63100.0,27.4727,27.641,27.4638,27.641,63100.0
2007-10-24 15:10:00,31.2,31.35,31.17,31.25,97600.0,27.6321,27.7649,27.6055,27.6764,97600.0
2007-10-24 15:20:00,31.25,31.33,31.22,31.32,65300.0,27.6764,27.7472,27.6498,27.7384,65300.0
2007-10-24 15:30:00,31.32,31.33,31.25,31.27,116900.0,27.7384,27.7472,27.6764,27.6941,116900.0
2007-10-24 15:40:00,31.27,31.29,31.21,31.24,85900.0,27.6941,27.7118,27.641,27.6675,85900.0
2007-10-24 15:50:00,31.24,31.4,31.21,31.4,139100.0,27.6675,27.8092,27.641,27.8092,139100.0
2007-10-25 09:30:00,32.2,32.2,31.48,31.51,145200.0,28.5177,28.5177,27.8801,27.9066,145200.0
2007-10-25 09:40:00,31.5,31.64,31.49,31.56,55400.0,27.8978,28.0218,27.8889,27.9509,55400.0
2007-10-25 09:50:00,31.56,31.63,31.51,31.54,52200.0,27.9509,28.0129,27.9066,27.9332,52200.0
2007-10-25 10:00:00,31.54,31.66,31.54,31.62,84500.0,27.9332,28.0395,27.9332,28.0041,84500.0
2007-10-25 10:10:00,31.63,31.64,31.62,31.63,151300.0,28.0129,28.0218,28.0041,28.0129,151300.0
2007-10-25 10:20:00,31.63,31.63,31.61,31.62,78500.0,28.0129,28.0129,27.9952,28.0041,78500.0
2007-10-25 10:30:00,31.62,31.63,31.61,31.62,87200.0,28.0041,28.0129,27.9952,28.0041,87200.0
2007-10-25 10:40:00,31.62,31.63,31.6,31.63,54400.0,28.0041,28.0129,27.9864,28.0129,54400.0
2007-10-25 10:50:00,31.62,31.63,31.61,31.61,69600.0,28.0041,28.0129,27.9952,27.9952,69600.0
2007-10-25 11:00:00,31.61,31.63,31.57,31.59,106100.0,27.9952,28.0129,27.9598,27.9775,106100.0
2007-10-25 11:10:00,31.59,31.59,31.46,31.47,34700.0,27.9775,27.9775,27.8624,27.8712,34700.0
2007-10-25 11:20:00,31.47,31.54,31.47,31.5,52200.0,27.8712,27.9332,27.8712,27.8978,52200.0
2007-10-25 11:30:00,31.5,31.5,31.44,31.44,34800.0,27.8978,27.8978,27.8447,27.8447,34800.0
2007-10-25 11:40:00,31.44,31.45,31.36,31.36,47100.0,27.8447,27.8535,27.7738,27.7738,47100.0
2007-10-25 11:50:00,31.36,31.36,30.99,31.0,133400.0,27.7738,27.7738,27.4461,27.455,133400.0
2007-10-25 12:00:00,31.01,31.18,30.96,31.17,78100.0,27.4638,27.6144,27.4195,27.6055,78100.0
2007-10-25 12:10:00,31.16,31.26,31.1,31.26,38400.0,27.5967,27.6852,27.5435,27.6852,38400.0
2007-10-25 12:20:00,31.26,31.35,31.18,31.35,44800.0,27.6852,27.7649,27.6144,27.7649,44800.0
2007-10-25 12:30:00,31.34,31.35,31.2,31.3,47300.0,27.7561,27.7649,27.6321,27.7207,47300.0
2007-10-25 12:40:00,31.31,31.39,31.29,31.3,30700.0,27.7295,27.8004,27.7118,27.7207,30700.0
2007-10-25 12:50:00,31.3,31.34,31.2,31.2,30200.0,27.7207,27.7561,27.6321,27.6321,30200.0
2007-10-25 13:00:00,31.2,31.21,31.03,31.08,71200.0,27.6321,27.641,27.4815,27.5258,71200.0
2007-10-25 13:10:00,31.09,31.16,31.05,31.06,26400.0,27.5347,27.5967,27.4992,27.5081,26400.0
2007-10-25 13:20:00,31.06,31.13,30.97,31.01,43500.0,27.5081,27.5701,27.4284,27.4638,43500.0
2007-10-25 13:30:00,31.01,31.14,31.01,31.09,43800.0,27.4638,27.579,27.4638,27.5347,43800.0
2007-10-25 13:40:00,31.09,31.14,31.06,31.14,31100.0,27.5347,27.579,27.5081,27.579,31100.0
2007-10-25 13:50:00,31.14,31.16,31.12,31.13,27200.0,27.579,27.5967,27.5612,27.5701,27200.0
2007-10-25 14:00:00,31.13,31.15,31.04,31.09,39900.0,27.5701,27.5878,27.4904,27.5347,39900.0
2007-10-25 14:10:00,31.08,31.3,31.08,31.25,52100.0,27.5258,27.7207,27.5258,27.6764,52100.0
2007-10-25 14:20:00,31.24,31.39,31.24,31.32,57500.0,27.6675,27.8004,27.6675,27.7384,57500.0
2007-10-25 14:30:00,31.32,31.45,31.28,31.41,53300.0,27.7384,27.8535,27.7029,27.8181,53300.0
2007-10-25 14:40:00,31.41,31.45,31.35,31.36,32400.0,27.8181,27.8535,27.7649,27.7738,32400.0
2007-10-25 14:50:00,31.36,31.5,31.35,31.5,84900.0,27.7738,27.8978,27.7649,27.8978,84900.0
2007-10-25 15:00:00,31.5,31.5,31.39,31.47,63900.0,27.8978,27.8978,27.8004,27.8712,63900.0
2007-10-25 15:10:00,31.47,31.49,31.39,31.43,41100.0,27.8712,27.8889,27.8004,27.8358,41100.0
2007-10-25 15:20:00,31.43,31.46,31.36,31.39,68300.0,27.8358,27.8624,27.7738,27.8004,68300.0
2007-10-25 15:30:00,31.38,31.42,31.32,31.42,70600.0,27.7915,27.8269,27.7384,27.8269,70600.0
2007-10-25 15:40:00,31.42,31.51,31.42,31.43,128800.0,27.8269,27.9066,27.8269,27.8358,128800.0
2007-10-25 15:50:00,31.43,31.43,31.35,31.39,122300.0,27.8358,27.8358,27.7649,27.8004,122300.0
2007-10-26 09:30:00,31.43,31.75,31.33,31.49,94800.0,27.8358,28.1192,27.7472,27.8889,94800.0
2007-10-26 09:40:00,31.5,31.53,31.41,31.53,46600.0,27.8978,27.9244,27.8181,27.9244,46600.0
2007-10-26 09:50:00,31.53,31.54,31.32,31.37,57600.0,27.9244,27.9332,27.7384,27.7827,57600.0
2007-10-26 10:00:00,31.37,31.44,31.23,31.34,48200.0,27.7827,27.8447,27.6587,27.7561,48200.0
2007-10-26 10:10:00,31.36,31.36,31.29,31.31,33800.0,27.7738,27.7738,27.7118,27.7295,33800.0
2007-10-26 10:20:00,31.31,31.36,31.29,31.34,25900.0,27.7295,27.7738,27.7118,27.7561,25900.0
2007-10-26 10:30:00,31.33,31.35,31.29,31.3,39200.0,27.7472,27.7649,27.7118,27.7207,39200.0
2007-10-26 10:40:00,31.3,31.3,31.15,31.26,43500.0,27.7207,27.7207,27.5878,27.6852,43500.0
2007-10-26 10:50:00,31.28,31.35,31.26,31.34,18200.0,27.7029,27.7649,27.6852,27.7561,18200.0
2007-10-26 11:00:00,31.33,31.35,31.32,31.33,28500.0,27.7472,27.7649,27.7384,27.7472,28500.0
2007-10-26 11:10:00,31.33,31.34,31.29,31.3,38500.0,27.7472,27.7561,27.7118,27.7207,38500.0
2007-10-26 11:20:00,31.29,31.34,31.24,31.33,23600.0,27.7118,27.7561,27.6675,27.7472,23600.0
2007-10-26 11:30:00,31.31,31.33,31.24,31.29,26200.0,27.7295,27.7472,27.6675,27.7118,26200.0
2007-10-26 11:40:00,31.28,31.35,31.24,31.35,39600.0,27.7029,27.7649,27.6675,27.7649,39600.0
2007-10-26 11:50:00,31.34,31.35,31.26,31.26,21400.0,27.7561,27.7649,27.6852,27.6852,21400.0
2007-10-26 12:00:00,31.25,31.25,31.16,31.21,12700.0,27.6764,27.6764,27.5967,27.641,12700.0
2007-10-26 12:10:00,31.22,31.26,31.22,31.26,15500.0,27.6498,27.6852,27.6498,27.6852,15500.0
2007-10-26 12:20:00,31.27,31.34,31.26,31.34,10100.0,27.6941,27.7561,27.6852,27.7561,10100.0
2007-10-26 12:30:00,31.33,31.36,31.33,31.34,35800.0,27.7472,27.7738,27.7472,27.7561,35800.0
2007-10-26 12:40:00,31.34,31.35,31.34,31.34,24300.0,27.7561,27.7649,27.7561,27.7561,24300.0
2007-10-26 12:50:00,31.34,31.35,31.33,31.34,23800.0,27.7561,27.7649,27.7472,27.7561,23800.0
2007-10-26 13:00:00,31.33,31.35,31.27,31.34,40300.0,27.7472,27.7649,27.6941,27.7561,40300.0
2007-10-26 13:10:00,31.35,31.36,31.32,31.32,57600.0,27.7649,27.7738,27.7384,27.7384,57600.0
2007-10-26 13:20:00,31.32,31.36,31.31,31.31,32000.0,27.7384,27.7738,27.7295,27.7295,32000.0
2007-10-26 13:30:00,31.32,31.35,31.27,31.32,71900.0,27.7384,27.7649,27.6941,27.7384,71900.0
2007-10-26 13:40:00,31.32,31.34,31.32,31.33,11800.0,27.7384,27.7561,27.7384,27.7472,11800.0
2007-10-26 13:50:00,31.32,31.35,31.32,31.33,19100.0,27.7384,27.7649,27.7384,27.7472,19100.0
2007-10-26 14:00:00,31.33,31.39,31.33,31.34,53400.0,27.7472,27.8004,27.7472,27.7561,53400.0
2007-10-26 14:10:00,31.35,31.38,31.34,31.36,62800.0,27.7649,27.7915,27.7561,27.7738,62800.0
2007-10-26 14:20:00,31.37,31.39,31.35,31.38,23100.0,27.7827,27.8004,27.7649,27.7915,23100.0
2007-10-26 14:30:00,31.39,31.4,31.38,31.38,18800.0,27.8004,27.8092,27.7915,27.7915,18800.0
2007-10-26 14:40:00,31.39,31.4,31.3,31.31,51400.0,27.8004,27.8092,27.7207,27.7295,51400.0
2007-10-26 14:50:00,31.3,31.31,31.3,31.31,29300.0,27.7207,27.7295,27.7207,27.7295,29300.0
2007-10-26 15:00:00,31.31,31.31,31.21,31.21,75900.0,27.7295,27.7295,27.641,27.641,75900.0
2007-10-26 15:10:00,31.22,31.28,31.22,31.25,38200.0,27.6498,27.7029,27.6498,27.6764,38200.0
2007-10-26 15:20:00,31.25,31.31,31.24,31.3,41900.0,27.6764,27.7295,27.6675,27.7207,41900.0
2007-10-26 15:30:00,31.3,31.31,31.27,31.3,107300.0,27.7207,27.7295,27.6941,27.7207,107300.0
2007-10-26 15:40:00,31.3,31.31,31.25,31.27,106200.0,27.7207,27.7295,27.6764,27.6941,106200.0
2007-10-26 15:50:00,31.28,31.33,31.27,31.33,166600.0,27.7029,27.7472,27.6941,27.7472,166600.0
2007-10-29 09:30:00,31.43,31.71,31.39,31.62,64600.0,27.8358,28.0838,27.8004,28.0041,64600.0
2007-10-29 09:40:00,31.61,31.62,31.52,31.62,39900.0,27.9952,28.0041,27.9155,28.0041,39900.0
2007-10-29 09:50:00,31.61,31.66,31.5,31.51,42200.0,27.9952,28.0395,27.8978,27.9066,42200.0
2007-10-29 10:00:00,31.51,31.51,31.37,31.44,51900.0,27.9066,27.9066,27.7827,27.8447,51900.0
2007-10-29 10:10:00,31.44,31.46,31.19,31.24,59100.0,27.8447,27.8624,27.6232,27.6675,59100.0
2007-10-29 10:20:00,31.24,31.37,31.16,31.37,36900.0,27.6675,27.7827,27.5967,27.7827,36900.0
2007-10-29 10:30:00,31.37,31.37,31.25,31.33,24800.0,27.7827,27.7827,27.6764,27.7472,24800.0
2007-10-29 10:40:00,31.34,31.48,31.34,31.42,28100.0,27.7561,27.8801,27.7561,27.8269,28100.0
2007-10-29 10:50:00,31.42,31.42,31.26,31.28,42900.0,27.8269,27.8269,27.6852,27.7029,42900.0
2007-10-29 11:00:00,31.28,31.33,31.26,31.3,26000.0,27.7029,27.7472,27.6852,27.7207,26000.0
2007-10-29 11:10:00,31.3,31.31,31.28,31.28,45300.0,27.7207,27.7295,27.7029,27.7029,45300.0
2007-10-29 11:20:00,31.29,31.32,31.28,31.31,19400.0,27.7118,27.7384,27.7029,27.7295,19400.0
2007-10-29 11:30:00,31.31,31.32,31.29,31.3,29800.0,27.7295,27.7384,27.7118,27.7207,29800.0
2007-10-29 11:40:00,31.29,31.3,31.22,31.24,47700.0,27.7118,27.7207,27.6498,27.6675,47700.0
2007-10-29 11:50:00,31.24,31.25,31.22,31.23,10700.0,27.6675,27.6764,27.6498,27.6587,10700.0
2007-10-29 12:00:00,31.23,31.26,31.22,31.25,35200.0,27.6587,27.6852,27.6498,27.6764,35200.0
2007-10-29 12:10:00,31.25,31.26,31.25,31.26,20700.0,27.6764,27.6852,27.6764,27.6852,20700.0
2007-10-29 12:20:00,31.26,31.26,31.24,31.25,19700.0,27.6852,27.6852,27.6675,27.6764,19700.0
2007-10-29 12:30:00,31.25,31.25,31.21,31.22,32500.0,27.6764,27.6764,27.641,27.6498,32500.0
2007-10-29 12:40:00,31.22,31.26,31.22,31.25,20100.0,27.6498,27.6852,27.6498,27.6764,20100.0
2007-10-29 12:50:00,31.26,31.26,31.23,31.23,24000.0,27.6852,27.6852,27.6587,27.6587,24000.0
2007-10-29 13:00:00,31.23,31.26,31.21,31.25,29700.0,27.6587,27.6852,27.641,27.6764,29700.0
2007-10-29 13:10:00,31.24,31.26,31.23,31.25,30600.0,27.6675,27.6852,27.6587,27.6764,30600.0
2007-10-29 13:20:00,31.25,31.25,31.23,31.24,20600.0,27.6764,27.6764,27.6587,27.6675,20600.0
2007-10-29 13:30:00,31.24,31.25,31.24,31.25,17000.0,27.6675,27.6764,27.6675,27.6764,17000.0
2007-10-29 13:40:00,31.24,31.25,31.24,31.24,17700.0,27.6675,27.6764,27.6675,27.6675,17700.0
2007-10-29 13:50:00,31.25,31.32,31.24,31.32,47800.0,27.6764,27.7384,27.6675,27.7384,47800.0
2007-10-29 14:00:00,31.32,31.4,31.32,31.34,45800.0,27.7384,27.8092,27.7384,27.7561,45800.0
2007-10-29 14:10:00,31.34,31.34,31.25,31.29,26300.0,27.7561,27.7561,27.6764,27.7118,26300.0
2007-10-29 14:20:00,31.3,31.35,31.29,31.33,17600.0,27.7207,27.7649,27.7118,27.7472,17600.0
2007-10-29 14:30:00,31.33,31.33,31.25,31.3,35000.0,27.7472,27.7472,27.6764,27.7207,35000.0
2007-10-29 14:40:00,31.3,31.31,31.27,31.27,25200.0,27.7207,27.7295,27.6941,27.6941,25200.0
2007-10-29 14:50:00,31.27,31.27,31.23,31.24,28100.0,27.6941,27.6941,27.6587,27.6675,28100.0
2007-10-29 15:00:00,31.24,31.25,31.22,31.23,35900.0,27.6675,27.6764,27.6498,27.6587,35900.0
2007-10-29 15:10:00,31.24,31.26,31.23,31.25,45500.0,27.6675,27.6852,27.6587,27.6764,45500.0
2007-10-29 15:20:00,31.25,31.25,31.23,31.25,53100.0,27.6764,27.6764,27.6587,27.6764,53100.0
2007-10-29 15:30:00,31.25,31.26,31.23,31.25,41400.0,27.6764,27.6852,27.6587,27.6764,41400.0
2007-10-29 15:40:00,31.25,31.26,31.21,31.22,72700.0,27.6764,27.6852,27.641,27.6498,72700.0
2007-10-29 15:50:00,31.22,31.27,31.22,31.27,110100.0,27.6498,27.6941,27.6498,27.6941,110100.0
2007-10-30 09:30:00,30.93,31.31,30.91,30.93,68400.0,27.393,27.7295,27.3753,27.393,68400.0
2007-10-30 09:40:00,30.94,31.01,30.91,30.99,189300.0,27.4018,27.4638,27.3753,27.4461,189300.0
2007-10-30 09:50:00,30.99,31.0,30.94,30.95,82000.0,27.4461,27.455,27.4018,27.4107,82000.0
2007-10-30 10:00:00,30.94,31.0,30.92,30.97,69600.0,27.4018,27.455,27.3841,27.4284,69600.0
2007-10-30 10:10:00,30.97,31.01,30.93,30.97,60800.0,27.4284,27.4638,27.393,27.4284,60800.0
2007-10-30 10:20:00,30.96,31.0,30.94,30.97,32600.0,27.4195,27.455,27.4018,27.4284,32600.0
2007-10-30 10:30:00,30.97,30.99,30.93,30.96,75900.0,27.4284,27.4461,27.393,27.4195,75900.0
2007-10-30 10:40:00,30.95,30.99,30.92,30.98,59300.0,27.4107,27.4461,27.3841,27.4373,59300.0
2007-10-30 10:50:00,30.98,31.0,30.97,30.99,78900.0,27.4373,27.455,27.4284,27.4461,78900.0
2007-10-30 11:00:00,30.99,31.0,30.94,30.98,53000.0,27.4461,27.455,27.4018,27.4373,53000.0
2007-10-30 11:10:00,30.98,31.01,30.98,31.0,52600.0,27.4373,27.4638,27.4373,27.455,52600.0
2007-10-30 11:20:00,31.0,31.01,30.98,30.99,43100.0,27.455,27.4638,27.4373,27.4461,43100.0
2007-10-30 11:30:00,30.99,31.01,30.99,31.0,44000.0,27.4461,27.4638,27.4461,27.455,44000.0
2007-10-30 11:40:00,31.0,31.05,31.0,31.04,54500.0,27.455,27.4992,27.455,27.4904,54500.0
2007-10-30 11:50:00,31.04,31.06,31.04,31.05,57000.0,27.4904,27.5081,27.4904,27.4992,57000.0
2007-10-30 12:00:00,31.05,31.05,31.0,31.04,46900.0,27.4992,27.4992,27.455,27.4904,46900.0
2007-10-30 12:10:00,31.04,31.06,31.03,31.05,48300.0,27.4904,27.5081,27.4815,27.4992,48300.0
2007-10-30 12:20:00,31.05,31.05,31.0,31.04,52300.0,27.4992,27.4992,27.455,27.4904,52300.0
2007-10-30 12:30:00,31.04,31.05,31.04,31.04,41600.0,27.4904,27.4992,27.4904,27.4904,41600.0
2007-10-30 12:40:00,31.04,31.06,31.04,31.06,31600.0,27.4904,27.5081,27.4904,27.5081,31600.0
2007-10-30 12:50:00,31.06,31.06,31.05,31.05,53600.0,27.5081,27.5081,27.4992,27.4992,53600.0
2007-10-30 13:00:00,31.06,31.06,31.01,31.06,53500.0,27.5081,27.5081,27.4638,27.5081,53500.0
2007-10-30 13:10:00,31.06,31.11,31.06,31.1,57200.0,27.5081,27.5524,27.5081,27.5435,57200.0
2007-10-30 13:20:00,31.1,31.1,31.07,31.1,21100.0,27.5435,27.5435,27.517,27.5435,21100.0
2007-10-30 13:30:00,31.1,31.1,31.09,31.1,25000.0,27.5435,27.5435,27.5347,27.5435,25000.0
2007-10-30 13:40:00,31.1,31.11,31.09,31.1,42700.0,27.5435,27.5524,27.5347,27.5435,42700.0
2007-10-30 13:50:00,31.1,31.11,31.09,31.1,28700.0,27.5435,27.5524,27.5347,27.5435,28700.0
2007-10-30 14:00:00,31.1,31.1,31.07,31.08,38200.0,27.5435,27.5435,27.517,27.5258,38200.0
2007-10-30 14:10:00,31.08,31.11,31.08,31.09,41200.0,27.5258,27.5524,27.5258,27.5347,41200.0
2007-10-30 14:20:00,31.09,31.1,31.08,31.09,32300.0,27.5347,27.5435,27.5258,27.5347,32300.0
2007-10-30 14:30:00,31.1,31.1,31.09,31.09,61200.0,27.5435,27.5435,27.5347,27.5347,61200.0
2007-10-30 14:40:00,31.09,31.15,31.09,31.15,47900.0,27.5347,27.5878,27.5347,27.5878,47900.0
2007-10-30 14:50:00,31.14,31.16,31.13,31.16,39100.0,27.579,27.5967,27.5701,27.5967,39100.0
2007-10-30 15:00:00,31.16,31.16,31.09,31.12,59800.0,27.5967,27.5967,27.5347,27.5612,59800.0
2007-10-30 15:10:00,31.12,31.17,31.11,31.16,75100.0,27.5612,27.6055,27.5524,27.5967,75100.0
2007-10-30 15:20:00,31.15,31.17,31.13,31.13,93500.0,27.5878,27.6055,27.5701,27.5701,93500.0
2007-10-30 15:30:00,31.13,31.21,31.13,31.2,119900.0,27.5701,27.641,27.5701,27.6321,119900.0
2007-10-30 15:40:00,31.2,31.2,31.09,31.15,69600.0,27.6321,27.6321,27.5347,27.5878,69600.0
2007-10-30 15:50:00,31.14,31.2,31.09,31.15,116500.0,27.579,27.6321,27.5347,27.5878,116500.0
2007-10-31 09:30:00,31.2,31.45,31.2,31.43,78600.0,27.6321,27.8535,27.6321,27.8358,78600.0
2007-10-31 09:40:00,31.42,31.43,31.37,31.41,95200.0,27.8269,27.8358,27.7827,27.8181,95200.0
2007-10-31 09:50:00,31.41,31.5,31.38,31.49,79800.0,27.8181,27.8978,27.7915,27.8889,79800.0
2007-10-31 10:00:00,31.5,31.52,31.25,31.28,45300.0,27.8978,27.9155,27.6764,27.7029,45300.0
2007-10-31 10:10:00,31.28,31.53,31.28,31.51,42300.0,27.7029,27.9244,27.7029,27.9066,42300.0
2007-10-31 10:20:00,31.5,31.52,31.46,31.46,21400.0,27.8978,27.9155,27.8624,27.8624,21400.0
2007-10-31 10:30:00,31.46,31.48,31.43,31.45,31600.0,27.8624,27.8801,27.8358,27.8535,31600.0
2007-10-31 10:40:00,31.45,31.56,31.45,31.55,34100.0,27.8535,27.9509,27.8535,27.9421,34100.0
2007-10-31 10:50:00,31.54,31.56,31.53,31.55,12200.0,27.9332,27.9509,27.9244,27.9421,12200.0
2007-10-31 11:00:00,31.55,31.59,31.53,31.55,17600.0,27.9421,27.9775,27.9244,27.9421,17600.0
2007-10-31 11:10:00,31.55,31.58,31.55,31.55,33100.0,27.9421,27.9686,27.9421,27.9421,33100.0
2007-10-31 11:20:00,31.56,31.59,31.55,31.57,64200.0,27.9509,27.9775,27.9421,27.9598,64200.0
2007-10-31 11:30:00,31.57,31.6,31.56,31.57,41000.0,27.9598,27.9864,27.9509,27.9598,41000.0
2007-10-31 11:40:00,31.57,31.62,31.54,31.56,36200.0,27.9598,28.0041,27.9332,27.9509,36200.0
2007-10-31 11:50:00,31.56,31.56,31.54,31.55,17100.0,27.9509,27.9509,27.9332,27.9421,17100.0
2007-10-31 12:00:00,31.55,31.63,31.54,31.58,35700.0,27.9421,28.0129,27.9332,27.9686,35700.0
2007-10-31 12:10:00,31.59,31.68,31.58,31.68,25300.0,27.9775,28.0572,27.9686,28.0572,25300.0
2007-10-31 12:20:00,31.68,31.71,31.63,31.64,52100.0,28.0572,28.0838,28.0129,28.0218,52100.0
2007-10-31 12:30:00,31.64,31.64,31.57,31.6,45400.0,28.0218,28.0218,27.9598,27.9864,45400.0
2007-10-31 12:40:00,31.6,31.64,31.6,31.63,33900.0,27.9864,28.0218,27.9864,28.0129,33900.0
2007-10-31 12:50:00,31.63,31.63,31.58,31.58,23200.0,28.0129,28.0129,27.9686,27.9686,23200.0
2007-10-31 13:00:00,31.58,31.67,31.58,31.66,35800.0,27.9686,28.0483,27.9686,28.0395,35800.0
2007-10-31 13:10:00,31.66,31.66,31.62,31.65,42900.0,28.0395,28.0395,28.0041,28.0306,42900.0
2007-10-31 13:20:00,31.64,31.66,31.61,31.62,50100.0,28.0218,28.0395,27.9952,28.0041,50100.0
2007-10-31 13:30:00,31.61,31.62,31.56,31.57,20900.0,27.9952,28.0041,27.9509,27.9598,20900.0
2007-10-31 13:40:00,31.57,31.59,31.57,31.59,31300.0,27.9598,27.9775,27.9598,27.9775,31300.0
2007-10-31 13:50:00,31.59,31.6,31.53,31.6,48000.0,27.9775,27.9864,27.9244,27.9864,48000.0
2007-10-31 14:00:00,31.6,31.61,31.52,31.6,29200.0,27.9864,27.9952,27.9155,27.9864,29200.0
2007-10-31 14:10:00,31.58,31.71,31.44,31.54,75500.0,27.9686,28.0838,27.8447,27.9332,75500.0
2007-10-31 14:20:00,31.56,31.59,31.33,31.47,119300.0,27.9509,27.9775,27.7472,27.8712,119300.0
2007-10-31 14:30:00,31.48,31.56,31.41,31.51,61900.0,27.8801,27.9509,27.8181,27.9066,61900.0
2007-10-31 14:40:00,31.52,31.79,31.51,31.74,92700.0,27.9155,28.1546,27.9066,28.1103,92700.0
2007-10-31 14:50:00,31.74,32.05,31.72,32.05,156600.0,28.1103,28.3849,28.0926,28.3849,156600.0
2007-10-31 15:00:00,32.05,32.09,31.99,32.07,111700.0,28.3849,28.4203,28.3318,28.4026,111700.0
2007-10-31 15:10:00,32.06,32.09,31.95,32.01,119300.0,28.3937,28.4203,28.2963,28.3495,119300.0
2007-10-31 15:20:00,32.01,32.01,31.89,31.95,107000.0,28.3495,28.3495,28.2432,28.2963,107000.0
2007-10-31 15:30:00,31.94,31.99,31.89,31.92,99200.0,28.2875,28.3318,28.2432,28.2698,99200.0
2007-10-31 15:40:00,31.92,32.01,31.92,31.97,116800.0,28.2698,28.3495,28.2698,28.314,116800.0
2007-10-31 15:50:00,31.98,32.17,31.97,32.16,295400.0,28.3229,28.4912,28.314,28.4823,295400.0
2007-11-01 09:30:00,31.76,32.3,31.76,31.99,113700.0,28.1281,28.6063,28.1281,28.3318,113700.0
2007-11-01 09:40:00,31.99,32.22,31.92,31.98,64700.0,28.3318,28.5355,28.2698,28.3229,64700.0
2007-11-01 09:50:00,31.97,32.07,31.97,32.06,48800.0,28.314,28.4026,28.314,28.3937,48800.0
2007-11-01 10:00:00,32.06,32.08,31.96,31.98,50300.0,28.3937,28.4115,28.3052,28.3229,50300.0
2007-11-01 10:10:00,31.98,31.98,31.9,31.96,33700.0,28.3229,28.3229,28.252,28.3052,33700.0
2007-11-01 10:20:00,31.95,32.14,31.95,32.11,81800.0,28.2963,28.4646,28.2963,28.438,81800.0
2007-11-01 10:30:00,32.11,32.14,32.07,32.09,38200.0,28.438,28.4646,28.4026,28.4203,38200.0
2007-11-01 10:40:00,32.09,32.11,32.0,32.03,48300.0,28.4203,28.438,28.3406,28.3672,48300.0
2007-11-01 10:50:00,32.03,32.06,32.0,32.05,46700.0,28.3672,28.3937,28.3406,28.3849,46700.0
2007-11-01 11:00:00,32.05,32.05,31.97,31.99,80500.0,28.3849,28.3849,28.314,28.3318,80500.0
2007-11-01 11:10:00,32.0,32.06,31.99,32.05,53800.0,28.3406,28.3937,28.3318,28.3849,53800.0
2007-11-01 11:20:00,32.05,32.06,32.0,32.05,33500.0,28.3849,28.3937,28.3406,28.3849,33500.0
2007-11-01 11:30:00,32.05,32.05,31.99,32.0,59700.0,28.3849,28.3849,28.3318,28.3406,59700.0
2007-11-01 11:40:00,32.0,32.03,31.99,32.02,48500.0,28.3406,28.3672,28.3318,28.3583,48500.0
2007-11-01 11:50:00,32.02,32.11,32.0,32.11,52600.0,28.3583,28.438,28.3406,28.438,52600.0
2007-11-01 12:00:00,32.11,32.14,32.08,32.12,16300.0,28.438,28.4646,28.4115,28.4469,16300.0
2007-11-01 12:10:00,32.11,32.14,32.1,32.12,25700.0,28.438,28.4646,28.4292,28.4469,25700.0
2007-11-01 12:20:00,32.11,32.15,32.08,32.14,45800.0,28.438,28.4735,28.4115,28.4646,45800.0
2007-11-01 12:30:00,32.14,32.18,32.13,32.17,55700.0,28.4646,28.5,28.4557,28.4912,55700.0
2007-11-01 12:40:00,32.16,32.22,32.14,32.21,82000.0,28.4823,28.5355,28.4646,28.5266,82000.0
2007-11-01 12:50:00,32.21,32.22,32.18,32.21,49100.0,28.5266,28.5355,28.5,28.5266,49100.0
2007-11-01 13:00:00,32.2,32.21,32.18,32.19,34900.0,28.5177,28.5266,28.5,28.5089,34900.0
2007-11-01 13:10:00,32.19,32.19,32.15,32.16,17500.0,28.5089,28.5089,28.4735,28.4823,17500.0
2007-11-01 13:20:00,32.16,32.17,32.0,32.0,54100.0,28.4823,28.4912,28.3406,28.3406,54100.0
2007-11-01 13:30:00,32.0,32.05,31.98,32.02,27600.0,28.3406,28.3849,28.3229,28.3583,27600.0
2007-11-01 13:40:00,32.03,32.03,31.92,31.95,44400.0,28.3672,28.3672,28.2698,28.2963,44400.0
2007-11-01 13:50:00,31.95,31.99,31.84,31.87,49800.0,28.2963,28.3318,28.1989,28.2255,49800.0
2007-11-01 14:00:00,31.87,31.97,31.87,31.91,24600.0,28.2255,28.314,28.2255,28.2609,24600.0
2007-11-01 14:10:00,31.9,31.96,31.86,31.94,25700.0,28.252,28.3052,28.2166,28.2875,25700.0
2007-11-01 14:20:00,31.94,31.96,31.9,31.94,29400.0,28.2875,28.3052,28.252,28.2875,29400.0
2007-11-01 14:30:00,31.94,32.05,31.94,32.03,31800.0,28.2875,28.3849,28.2875,28.3672,31800.0
2007-11-01 14:40:00,32.04,32.09,32.04,32.08,22300.0,28.376,28.4203,28.376,28.4115,22300.0
2007-11-01 14:50:00,32.08,32.11,32.05,32.07,46200.0,28.4115,28.438,28.3849,28.4026,46200.0
2007-11-01 15:00:00,32.06,32.18,32.03,32.17,69200.0,28.3937,28.5,28.3672,28.4912,69200.0
2007-11-01 15:10:00,32.18,32.19,32.07,32.11,116400.0,28.5,28.5089,28.4026,28.438,116400.0
2007-11-01 15:20:00,32.11,32.12,31.87,31.87,98000.0,28.438,28.4469,28.2255,28.2255,98000.0
2007-11-01 15:30:00,31.87,31.96,31.86,31.89,69200.0,28.2255,28.3052,28.2166,28.2432,69200.0
2007-11-01 15:40:00,31.89,31.96,31.86,31.95,89100.0,28.2432,28.3052,28.2166,28.2963,89100.0
2007-11-01 15:50:00,31.95,31.95,31.79,31.83,229900.0,28.2963,28.2963,28.1546,28.1901,229900.0
2007-11-02 09:30:00,31.99,32.41,31.99,32.31,104300.0,28.3318,28.7037,28.3318,28.6152,104300.0
2007-11-02 09:40:00,32.32,32.34,32.17,32.17,75700.0,28.624,28.6417,28.4912,28.4912,75700.0
2007-11-02 09:50:00,32.16,32.22,31.93,32.07,114700.0,28.4823,28.5355,28.2786,28.4026,114700.0
2007-11-02 10:00:00,32.07,32.19,31.87,32.08,60000.0,28.4026,28.5089,28.2255,28.4115,60000.0
2007-11-02 10:10:00,32.06,32.16,32.03,32.06,81500.0,28.3937,28.4823,28.3672,28.3937,81500.0
2007-11-02 10:20:00,32.07,32.28,32.06,32.27,30400.0,28.4026,28.5886,28.3937,28.5797,30400.0
2007-11-02 10:30:00,32.27,32.4,32.27,32.38,41300.0,28.5797,28.6949,28.5797,28.6772,41300.0
2007-11-02 10:40:00,32.37,32.38,32.27,32.28,32800.0,28.6683,28.6772,28.5797,28.5886,32800.0
2007-11-02 10:50:00,32.28,32.44,32.27,32.42,51600.0,28.5886,28.7303,28.5797,28.7126,51600.0
2007-11-02 11:00:00,32.43,32.54,32.43,32.52,125300.0,28.7214,28.8189,28.7214,28.8011,125300.0
2007-11-02 11:10:00,32.52,32.61,32.52,32.57,56200.0,28.8011,28.8809,28.8011,28.8454,56200.0
2007-11-02 11:20:00,32.57,32.57,32.34,32.37,68700.0,28.8454,28.8454,28.6417,28.6683,68700.0
2007-11-02 11:30:00,32.37,32.45,32.32,32.37,46300.0,28.6683,28.7392,28.624,28.6683,46300.0
2007-11-02 11:40:00,32.38,32.52,32.32,32.49,37400.0,28.6772,28.8011,28.624,28.7746,37400.0
2007-11-02 11:50:00,32.48,32.64,32.44,32.55,67400.0,28.7657,28.9074,28.7303,28.8277,67400.0
2007-11-02 12:00:00,32.56,32.57,32.39,32.43,42600.0,28.8366,28.8454,28.686,28.7214,42600.0
2007-11-02 12:10:00,32.44,32.63,32.44,32.58,44100.0,28.7303,28.8986,28.7303,28.8543,44100.0
2007-11-02 12:20:00,32.6,32.65,32.5,32.51,46200.0,28.872,28.9163,28.7834,28.7923,46200.0
2007-11-02 12:30:00,32.52,32.59,32.45,32.56,37900.0,28.8011,28.8631,28.7392,28.8366,37900.0
2007-11-02 12:40:00,32.55,32.69,32.49,32.59,61000.0,28.8277,28.9517,28.7746,28.8631,61000.0
2007-11-02 12:50:00,32.6,32.6,32.47,32.52,67900.0,28.872,28.872,28.7569,28.8011,67900.0
2007-11-02 13:00:00,32.54,32.65,32.49,32.61,70100.0,28.8189,28.9163,28.7746,28.8809,70100.0
2007-11-02 13:10:00,32.6,32.61,32.47,32.61,94800.0,28.872,28.8809,28.7569,28.8809,94800.0
2007-11-02 13:20:00,32.6,32.62,32.53,32.55,56200.0,28.872,28.8897,28.81,28.8277,56200.0
2007-11-02 13:30:00,32.54,32.6,32.46,32.47,27700.0,28.8189,28.872,28.748,28.7569,27700.0
2007-11-02 13:40:00,32.46,32.49,32.31,32.46,51600.0,28.748,28.7746,28.6152,28.748,51600.0
2007-11-02 13:50:00,32.47,32.51,32.33,32.34,37300.0,28.7569,28.7923,28.6329,28.6417,37300.0
2007-11-02 14:00:00,32.35,32.36,32.23,32.31,40800.0,28.6506,28.6594,28.5443,28.6152,40800.0
2007-11-02 14:10:00,32.29,32.35,32.28,32.34,35900.0,28.5974,28.6506,28.5886,28.6417,35900.0
2007-11-02 14:20:00,32.34,32.51,32.34,32.47,72000.0,28.6417,28.7923,28.6417,28.7569,72000.0
2007-11-02 14:30:00,32.47,32.52,32.34,32.34,45100.0,28.7569,28.8011,28.6417,28.6417,45100.0
2007-11-02 14:40:00,32.34,32.38,32.28,32.31,38600.0,28.6417,28.6772,28.5886,28.6152,38600.0
2007-11-02 14:50:00,32.31,32.35,32.18,32.21,49200.0,28.6152,28.6506,28.5,28.5266,49200.0
2007-11-02 15:00:00,32.2,32.31,32.2,32.3,43400.0,28.5177,28.6152,28.5177,28.6063,43400.0
2007-11-02 15:10:00,32.29,32.41,32.2,32.38,66400.0,28.5974,28.7037,28.5177,28.6772,66400.0
2007-11-02 15:20:00,32.37,32.4,32.29,32.33,35700.0,28.6683,28.6949,28.5974,28.6329,35700.0
2007-11-02 15:30:00,32.32,32.46,32.28,32.42,75600.0,28.624,28.748,28.5886,28.7126,75600.0
2007-11-02 15:40:00,32.42,32.51,32.41,32.44,77400.0,28.7126,28.7923,28.7037,28.7303,77400.0
2007-11-02 15:50:00,32.44,32.55,32.44,32.51,149500.0,28.7303,28.8277,28.7303,28.7923,149500.0
2007-11-05 09:30:00,32.61,32.62,31.93,32.02,71000.0,28.8809,28.8897,28.2786,28.3583,71000.0
2007-11-05 09:40:00,32.02,32.02,31.91,32.0,51600.0,28.3583,28.3583,28.2609,28.3406,51600.0
2007-11-05 09:50:00,31.98,32.02,31.95,32.01,53100.0,28.3229,28.3583,28.2963,28.3495,53100.0
2007-11-05 10:00:00,32.02,32.12,31.99,32.08,80400.0,28.3583,28.4469,28.3318,28.4115,80400.0
2007-11-05 10:10:00,32.09,32.23,32.08,32.21,44800.0,28.4203,28.5443,28.4115,28.5266,44800.0
2007-11-05 10:20:00,32.2,32.27,32.15,32.15,40200.0,28.5177,28.5797,28.4735,28.4735,40200.0
2007-11-05 10:30:00,32.16,32.32,32.16,32.31,35500.0,28.4823,28.624,28.4823,28.6152,35500.0
2007-11-05 10:40:00,32.31,32.45,32.31,32.43,54000.0,28.6152,28.7392,28.6152,28.7214,54000.0
2007-11-05 10:50:00,32.42,32.43,32.39,32.41,49500.0,28.7126,28.7214,28.686,28.7037,49500.0
2007-11-05 11:00:00,32.41,32.42,32.36,32.41,35300.0,28.7037,28.7126,28.6594,28.7037,35300.0
2007-11-05 11:10:00,32.41,32.41,32.19,32.22,40900.0,28.7037,28.7037,28.5089,28.5355,40900.0
2007-11-05 11:20:00,32.22,32.29,32.21,32.27,20400.0,28.5355,28.5974,28.5266,28.5797,20400.0
2007-11-05 11:30:00,32.27,32.28,32.26,32.27,20100.0,28.5797,28.5886,28.5709,28.5797,20100.0
2007-11-05 11:40:00,32.28,32.33,32.28,32.32,30000.0,28.5886,28.6329,28.5886,28.624,30000.0
2007-11-05 11:50:00,32.33,32.33,32.31,32.32,10700.0,28.6329,28.6329,28.6152,28.624,10700.0
2007-11-05 12:00:00,32.31,32.36,32.3,32.36,45600.0,28.6152,28.6594,28.6063,28.6594,45600.0
2007-11-05 12:10:00,32.36,32.37,32.33,32.35,29000.0,28.6594,28.6683,28.6329,28.6506,29000.0
2007-11-05 12:20:00,32.35,32.36,32.3,32.31,14700.0,28.6506,28.6594,28.6063,28.6152,14700.0
2007-11-05 12:30:00,32.3,32.31,32.27,32.31,30900.0,28.6063,28.6152,28.5797,28.6152,30900.0
2007-11-05 12:40:00,32.3,32.3,32.25,32.28,25800.0,28.6063,28.6063,28.562,28.5886,25800.0
2007-11-05 12:50:00,32.29,32.29,32.25,32.29,31600.0,28.5974,28.5974,28.562,28.5974,31600.0
2007-11-05 13:00:00,32.28,32.36,32.28,32.34,34900.0,28.5886,28.6594,28.5886,28.6417,34900.0
2007-11-05 13:10:00,32.34,32.35,32.27,32.28,19700.0,28.6417,28.6506,28.5797,28.5886,19700.0
2007-11-05 13:20:00,32.29,32.41,32.29,32.39,54400.0,28.5974,28.7037,28.5974,28.686,54400.0
2007-11-05 13:30:00,32.38,32.42,32.3,32.33,22100.0,28.6772,28.7126,28.6063,28.6329,22100.0
2007-11-05 13:40:00,32.34,32.36,32.29,32.31,18000.0,28.6417,28.6594,28.5974,28.6152,18000.0
2007-11-05 13:50:00,32.31,32.34,32.24,32.27,44800.0,28.6152,28.6417,28.5532,28.5797,44800.0
2007-11-05 14:00:00,32.27,32.31,32.26,32.27,25800.0,28.5797,28.6152,28.5709,28.5797,25800.0
2007-11-05 14:10:00,32.28,32.29,32.23,32.25,35200.0,28.5886,28.5974,28.5443,28.562,35200.0
2007-11-05 14:20:00,32.24,32.28,32.16,32.26,51300.0,28.5532,28.5886,28.4823,28.5709,51300.0
2007-11-05 14:30:00,32.25,32.27,32.17,32.21,52300.0,28.562,28.5797,28.4912,28.5266,52300.0
2007-11-05 14:40:00,32.2,32.29,32.17,32.28,33200.0,28.5177,28.5974,28.4912,28.5886,33200.0
2007-11-05 14:50:00,32.28,32.34,32.25,32.25,27400.0,28.5886,28.6417,28.562,28.562,27400.0
2007-11-05 15:00:00,32.25,32.45,32.24,32.37,53200.0,28.562,28.7392,28.5532,28.6683,53200.0
2007-11-05 15:10:00,32.37,32.42,32.29,32.4,40400.0,28.6683,28.7126,28.5974,28.6949,40400.0
2007-11-05 15:20:00,32.41,32.52,32.4,32.49,54800.0,28.7037,28.8011,28.6949,28.7746,54800.0
2007-11-05 15:30:00,32.49,32.59,32.47,32.55,102100.0,28.7746,28.8631,28.7569,28.8277,102100.0
2007-11-05 15:40:00,32.56,32.59,32.39,32.43,65300.0,28.8366,28.8631,28.686,28.7214,65300.0
2007-11-05 15:50:00,32.42,32.44,32.35,32.36,138700.0,28.7126,28.7303,28.6506,28.6594,138700.0
2007-11-06 09:30:00,32.35,32.38,32.05,32.06,50700.0,28.6506,28.6772,28.3849,28.3937,50700.0
2007-11-06 09:40:00,32.05,32.19,32.01,32.12,109900.0,28.3849,28.5089,28.3495,28.4469,109900.0
2007-11-06 09:50:00,32.12,32.8,32.1,32.75,281000.0,28.4469,29.0491,28.4292,29.0048,281000.0
2007-11-06 10:00:00,32.75,33.02,32.55,32.55,431700.0,29.0048,29.244,28.8277,28.8277,431700.0
2007-11-06 10:10:00,32.54,32.54,32.36,32.41,75900.0,28.8189,28.8189,28.6594,28.7037,75900.0
2007-11-06 10:20:00,32.41,32.41,32.14,32.14,82600.0,28.7037,28.7037,28.4646,28.4646,82600.0
2007-11-06 10:30:00,32.13,32.2,32.07,32.12,44900.0,28.4557,28.5177,28.4026,28.4469,44900.0
2007-11-06 10:40:00,32.14,32.14,31.9,31.93,78200.0,28.4646,28.4646,28.252,28.2786,78200.0
2007-11-06 10:50:00,31.92,31.94,31.85,31.92,87100.0,28.2698,28.2875,28.2078,28.2698,87100.0
2007-11-06 11:00:00,31.91,31.92,31.79,31.88,58500.0,28.2609,28.2698,28.1546,28.2343,58500.0
2007-11-06 11:10:00,31.88,31.88,31.8,31.88,40400.0,28.2343,28.2343,28.1635,28.2343,40400.0
2007-11-06 11:20:00,31.88,31.96,31.87,31.92,46000.0,28.2343,28.3052,28.2255,28.2698,46000.0
2007-11-06 11:30:00,31.92,31.93,31.82,31.83,38800.0,28.2698,28.2786,28.1812,28.1901,38800.0
2007-11-06 11:40:00,31.85,31.86,31.78,31.79,42400.0,28.2078,28.2166,28.1458,28.1546,42400.0
2007-11-06 11:50:00,31.78,31.91,31.78,31.82,41700.0,28.1458,28.2609,28.1458,28.1812,41700.0
2007-11-06 12:00:00,31.82,31.82,31.76,31.77,29700.0,28.1812,28.1812,28.1281,28.1369,29700.0
2007-11-06 12:10:00,31.76,31.87,31.75,31.8,28000.0,28.1281,28.2255,28.1192,28.1635,28000.0
2007-11-06 12:20:00,31.81,31.84,31.74,31.75,22500.0,28.1723,28.1989,28.1103,28.1192,22500.0
2007-11-06 12:30:00,31.75,31.78,31.71,31.75,33600.0,28.1192,28.1458,28.0838,28.1192,33600.0
2007-11-06 12:40:00,31.75,31.76,31.74,31.75,16900.0,28.1192,28.1281,28.1103,28.1192,16900.0
2007-11-06 12:50:00,31.75,31.88,31.75,31.87,29100.0,28.1192,28.2343,28.1192,28.2255,29100.0
2007-11-06 13:00:00,31.87,31.9,31.86,31.87,35500.0,28.2255,28.252,28.2166,28.2255,35500.0
2007-11-06 13:10:00,31.88,31.95,31.87,31.95,21300.0,28.2343,28.2963,28.2255,28.2963,21300.0
2007-11-06 13:20:00,31.95,32.04,31.94,31.99,36600.0,28.2963,28.376,28.2875,28.3318,36600.0
2007-11-06 13:30:00,31.99,32.03,31.94,32.02,34700.0,28.3318,28.3672,28.2875,28.3583,34700.0
2007-11-06 13:40:00,32.02,32.03,31.97,32.01,16200.0,28.3583,28.3672,28.314,28.3495,16200.0
2007-11-06 13:50:00,32.02,32.07,31.95,31.95,29300.0,28.3583,28.4026,28.2963,28.2963,29300.0
2007-11-06 14:00:00,31.95,31.99,31.92,31.95,29900.0,28.2963,28.3318,28.2698,28.2963,29900.0
2007-11-06 14:10:00,31.95,32.02,31.94,32.0,23800.0,28.2963,28.3583,28.2875,28.3406,23800.0
2007-11-06 14:20:00,31.99,32.0,31.89,31.89,45400.0,28.3318,28.3406,28.2432,28.2432,45400.0
2007-11-06 14:30:00,31.89,31.91,31.86,31.89,36700.0,28.2432,28.2609,28.2166,28.2432,36700.0
2007-11-06 14:40:00,31.88,31.91,31.86,31.87,48800.0,28.2343,28.2609,28.2166,28.2255,48800.0
2007-11-06 14:50:00,31.86,31.87,31.83,31.83,102300.0,28.2166,28.2255,28.1901,28.1901,102300.0
2007-11-06 15:00:00,31.83,31.88,31.78,31.82,63000.0,28.1901,28.2343,28.1458,28.1812,63000.0
2007-11-06 15:10:00,31.82,32.01,31.81,32.0,52000.0,28.1812,28.3495,28.1723,28.3406,52000.0
2007-11-06 15:20:00,32.01,32.07,31.95,32.05,59400.0,28.3495,28.4026,28.2963,28.3849,59400.0
2007-11-06 15:30:00,32.05,32.07,31.97,31.98,67500.0,28.3849,28.4026,28.314,28.3229,67500.0
2007-11-06 15:40:00,31.99,32.13,31.99,32.12,99800.0,28.3318,28.4557,28.3318,28.4469,99800.0
2007-11-06 15:50:00,32.11,32.2,32.11,32.2,159000.0,28.438,28.5177,28.438,28.5177,159000.0
2007-11-07 09:30:00,31.84,31.94,31.79,31.82,54400.0,28.1989,28.2875,28.1546,28.1812,54400.0
2007-11-07 09:40:00,31.78,31.83,31.65,31.75,52800.0,28.1458,28.1901,28.0306,28.1192,52800.0
2007-11-07 09:50:00,31.75,31.75,31.61,31.73,104500.0,28.1192,28.1192,27.9952,28.1015,104500.0
2007-11-07 10:00:00,31.74,31.81,31.64,31.74,55800.0,28.1103,28.1723,28.0218,28.1103,55800.0
2007-11-07 10:10:00,31.75,31.86,31.74,31.81,36000.0,28.1192,28.2166,28.1103,28.1723,36000.0
2007-11-07 10:20:00,31.83,31.83,31.65,31.69,25800.0,28.1901,28.1901,28.0306,28.0661,25800.0
2007-11-07 10:30:00,31.68,31.68,31.5,31.51,45300.0,28.0572,28.0572,27.8978,27.9066,45300.0
2007-11-07 10:40:00,31.5,31.56,31.47,31.53,52900.0,27.8978,27.9509,27.8712,27.9244,52900.0
2007-11-07 10:50:00,31.5,31.64,31.5,31.53,23800.0,27.8978,28.0218,27.8978,27.9244,23800.0
2007-11-07 11:00:00,31.52,31.66,31.47,31.66,54300.0,27.9155,28.0395,27.8712,28.0395,54300.0
2007-11-07 11:10:00,31.67,31.71,31.59,31.71,32900.0,28.0483,28.0838,27.9775,28.0838,32900.0
2007-11-07 11:20:00,31.7,31.71,31.64,31.69,20200.0,28.0749,28.0838,28.0218,28.0661,20200.0
2007-11-07 11:30:00,31.71,31.72,31.66,31.69,28100.0,28.0838,28.0926,28.0395,28.0661,28100.0
2007-11-07 11:40:00,31.68,31.76,31.68,31.74,12600.0,28.0572,28.1281,28.0572,28.1103,12600.0
2007-11-07 11:50:00,31.74,31.87,31.74,31.85,29600.0,28.1103,28.2255,28.1103,28.2078,29600.0
2007-11-07 12:00:00,31.85,31.88,31.71,31.71,28700.0,28.2078,28.2343,28.0838,28.0838,28700.0
2007-11-07 12:10:00,31.71,31.71,31.58,31.62,40200.0,28.0838,28.0838,27.9686,28.0041,40200.0
2007-11-07 12:20:00,31.61,31.7,31.61,31.67,31000.0,27.9952,28.0749,27.9952,28.0483,31000.0
2007-11-07 12:30:00,31.66,31.75,31.66,31.74,25100.0,28.0395,28.1192,28.0395,28.1103,25100.0
2007-11-07 12:40:00,31.73,31.73,31.61,31.62,18500.0,28.1015,28.1015,27.9952,28.0041,18500.0
2007-11-07 12:50:00,31.61,31.74,31.58,31.67,35300.0,27.9952,28.1103,27.9686,28.0483,35300.0
2007-11-07 13:00:00,31.66,31.78,31.63,31.77,16100.0,28.0395,28.1458,28.0129,28.1369,16100.0
2007-11-07 13:10:00,31.79,31.81,31.51,31.56,70000.0,28.1546,28.1723,27.9066,27.9509,70000.0
2007-11-07 13:20:00,31.56,31.64,31.47,31.48,57500.0,27.9509,28.0218,27.8712,27.8801,57500.0
2007-11-07 13:30:00,31.48,31.52,31.43,31.44,71800.0,27.8801,27.9155,27.8358,27.8447,71800.0
2007-11-07 13:40:00,31.44,31.49,31.43,31.48,61800.0,27.8447,27.8889,27.8358,27.8801,61800.0
2007-11-07 13:50:00,31.47,31.49,31.43,31.43,50000.0,27.8712,27.8889,27.8358,27.8358,50000.0
2007-11-07 14:00:00,31.44,31.46,31.4,31.44,53900.0,27.8447,27.8624,27.8092,27.8447,53900.0
2007-11-07 14:10:00,31.43,31.48,31.41,31.47,37400.0,27.8358,27.8801,27.8181,27.8712,37400.0
2007-11-07 14:20:00,31.48,31.59,31.45,31.56,76500.0,27.8801,27.9775,27.8535,27.9509,76500.0
2007-11-07 14:30:00,31.56,31.56,31.4,31.42,93900.0,27.9509,27.9509,27.8092,27.8269,93900.0
2007-11-07 14:40:00,31.43,31.52,31.39,31.41,51100.0,27.8358,27.9155,27.8004,27.8181,51100.0
2007-11-07 14:50:00,31.41,31.42,31.29,31.34,78700.0,27.8181,27.8269,27.7118,27.7561,78700.0
2007-11-07 15:00:00,31.35,31.56,31.35,31.39,147700.0,27.7649,27.9509,27.7649,27.8004,147700.0
2007-11-07 15:10:00,31.39,31.43,31.26,31.29,186700.0,27.8004,27.8358,27.6852,27.7118,186700.0
2007-11-07 15:20:00,31.29,31.31,31.08,31.11,177900.0,27.7118,27.7295,27.5258,27.5524,177900.0
2007-11-07 15:30:00,31.11,31.2,31.09,31.14,141500.0,27.5524,27.6321,27.5347,27.579,141500.0
2007-11-07 15:40:00,31.14,31.3,31.14,31.19,161600.0,27.579,27.7207,27.579,27.6232,161600.0
2007-11-07 15:50:00,31.18,31.19,30.97,31.03,336800.0,27.6144,27.6232,27.4284,27.4815,336800.0
2007-11-08 09:30:00,31.26,31.26,30.82,30.96,113900.0,27.6852,27.6852,27.2956,27.4195,113900.0
2007-11-08 09:40:00,30.96,31.06,30.72,30.72,108900.0,27.4195,27.5081,27.207,27.207,108900.0
2007-11-08 09:50:00,30.72,30.76,30.66,30.7,62300.0,27.207,27.2424,27.1538,27.1893,62300.0
2007-11-08 10:00:00,30.7,30.77,30.57,30.64,92600.0,27.1893,27.2513,27.0741,27.1361,92600.0
2007-11-08 10:10:00,30.64,30.68,30.56,30.58,102300.0,27.1361,27.1716,27.0653,27.083,102300.0
2007-11-08 10:20:00,30.59,30.66,30.5,30.52,97800.0,27.0919,27.1538,27.0121,27.0299,97800.0
2007-11-08 10:30:00,30.53,30.56,30.4,30.41,110700.0,27.0387,27.0653,26.9236,26.9324,110700.0
2007-11-08 10:40:00,30.4,30.49,30.38,30.39,74700.0,26.9236,27.0033,26.9059,26.9147,74700.0
2007-11-08 10:50:00,30.41,30.58,30.4,30.57,49100.0,26.9324,27.083,26.9236,27.0741,49100.0
2007-11-08 11:00:00,30.56,30.71,30.56,30.69,59900.0,27.0653,27.1981,27.0653,27.1804,59900.0
2007-11-08 11:10:00,30.69,30.8,30.67,30.73,68800.0,27.1804,27.2778,27.1627,27.2158,68800.0
2007-11-08 11:20:00,30.73,30.85,30.69,30.84,59600.0,27.2158,27.3221,27.1804,27.3133,59600.0
2007-11-08 11:30:00,30.84,30.87,30.6,30.69,74200.0,27.3133,27.3398,27.1007,27.1804,74200.0
2007-11-08 11:40:00,30.7,30.79,30.59,30.6,52000.0,27.1893,27.269,27.0919,27.1007,52000.0
2007-11-08 11:50:00,30.59,30.77,30.56,30.73,74600.0,27.0919,27.2513,27.0653,27.2158,74600.0
2007-11-08 12:00:00,30.72,30.8,30.69,30.73,80900.0,27.207,27.2778,27.1804,27.2158,80900.0
2007-11-08 12:10:00,30.74,30.77,30.66,30.7,56500.0,27.2247,27.2513,27.1538,27.1893,56500.0
2007-11-08 12:20:00,30.68,30.7,30.56,30.58,108100.0,27.1716,27.1893,27.0653,27.083,108100.0
2007-11-08 12:30:00,30.58,30.62,30.5,30.57,92100.0,27.083,27.1184,27.0121,27.0741,92100.0
2007-11-08 12:40:00,30.56,30.57,30.32,30.32,141800.0,27.0653,27.0741,26.8527,26.8527,141800.0
2007-11-08 12:50:00,30.32,30.38,30.22,30.35,90800.0,26.8527,26.9059,26.7642,26.8793,90800.0
2007-11-08 13:00:00,30.36,30.36,30.19,30.2,159200.0,26.8882,26.8882,26.7376,26.7465,159200.0
2007-11-08 13:10:00,30.2,30.29,30.09,30.21,186400.0,26.7465,26.8262,26.649,26.7553,186400.0
2007-11-08 13:20:00,30.2,30.33,30.18,30.28,139200.0,26.7465,26.8616,26.7287,26.8173,139200.0
2007-11-08 13:30:00,30.29,30.35,30.23,30.25,150100.0,26.8262,26.8793,26.773,26.7907,150100.0
2007-11-08 13:40:00,30.26,30.27,30.13,30.16,101100.0,26.7996,26.8084,26.6845,26.711,101100.0
2007-11-08 13:50:00,30.15,30.26,30.15,30.25,50200.0,26.7022,26.7996,26.7022,26.7907,50200.0
2007-11-08 14:00:00,30.25,30.25,30.17,30.2,82900.0,26.7907,26.7907,26.7199,26.7465,82900.0
2007-11-08 14:10:00,30.19,30.23,30.09,30.09,49000.0,26.7376,26.773,26.649,26.649,49000.0
2007-11-08 14:20:00,30.11,30.14,30.04,30.09,65700.0,26.6667,26.6933,26.6047,26.649,65700.0
2007-11-08 14:30:00,30.08,30.2,30.05,30.07,50600.0,26.6402,26.7465,26.6136,26.6313,50600.0
2007-11-08 14:40:00,30.06,30.26,30.05,30.23,47200.0,26.6225,26.7996,26.6136,26.773,47200.0
2007-11-08 14:50:00,30.23,30.27,30.18,30.27,97600.0,26.773,26.8084,26.7287,26.8084,97600.0
2007-11-08 15:00:00,30.27,30.39,30.21,30.34,124200.0,26.8084,26.9147,26.7553,26.8704,124200.0
2007-11-08 15:10:00,30.32,30.34,30.25,30.28,77100.0,26.8527,26.8704,26.7907,26.8173,77100.0
2007-11-08 15:20:00,30.28,30.44,30.28,30.35,280100.0,26.8173,26.959,26.8173,26.8793,280100.0
2007-11-08 15:30:00,30.35,30.4,30.24,30.36,195600.0,26.8793,26.9236,26.7819,26.8882,195600.0
2007-11-08 15:40:00,30.36,30.5,30.36,30.45,214500.0,26.8882,27.0121,26.8882,26.9679,214500.0
2007-11-08 15:50:00,30.45,30.52,30.39,30.4,260600.0,26.9679,27.0299,26.9147,26.9236,260600.0
2007-11-09 09:30:00,29.97,30.32,29.87,30.09,596100.0,26.5428,26.8527,26.4542,26.649,596100.0
2007-11-09 09:40:00,30.13,30.13,29.87,30.01,131200.0,26.6845,26.6845,26.4542,26.5782,131200.0
2007-11-09 09:50:00,29.98,29.98,29.75,29.8,85800.0,26.5516,26.5516,26.3479,26.3922,85800.0
2007-11-09 10:00:00,29.79,30.08,29.76,29.97,78300.0,26.3833,26.6402,26.3568,26.5428,78300.0
2007-11-09 10:10:00,29.99,30.0,29.77,29.87,70700.0,26.5605,26.5693,26.3656,26.4542,70700.0
2007-11-09 10:20:00,29.89,29.91,29.8,29.83,59400.0,26.4719,26.4896,26.3922,26.4188,59400.0
2007-11-09 10:30:00,29.83,29.88,29.8,29.85,56000.0,26.4188,26.463,26.3922,26.4365,56000.0
2007-11-09 10:40:00,29.85,29.87,29.69,29.74,73000.0,26.4365,26.4542,26.2948,26.3391,73000.0
2007-11-09 10:50:00,29.74,29.84,29.74,29.83,69900.0,26.3391,26.4276,26.3391,26.4188,69900.0
2007-11-09 11:00:00,29.82,29.86,29.75,29.76,77400.0,26.4099,26.4453,26.3479,26.3568,77400.0
2007-11-09 11:10:00,29.76,29.91,29.76,29.87,78800.0,26.3568,26.4896,26.3568,26.4542,78800.0
2007-11-09 11:20:00,29.87,30.0,29.86,29.96,73200.0,26.4542,26.5693,26.4453,26.5339,73200.0
2007-11-09 11:30:00,29.96,30.05,29.88,29.88,82200.0,26.5339,26.6136,26.463,26.463,82200.0
2007-11-09 11:40:00,29.89,30.06,29.89,29.98,51100.0,26.4719,26.6225,26.4719,26.5516,51100.0
2007-11-09 11:50:00,29.98,30.01,29.9,30.01,38900.0,26.5516,26.5782,26.4808,26.5782,38900.0
2007-11-09 12:00:00,30.02,30.02,29.9,30.0,31200.0,26.587,26.587,26.4808,26.5693,31200.0
2007-11-09 12:10:00,30.0,30.03,29.97,29.98,53500.0,26.5693,26.5959,26.5428,26.5516,53500.0
2007-11-09 12:20:00,29.99,30.07,29.97,30.04,63000.0,26.5605,26.6313,26.5428,26.6047,63000.0
2007-11-09 12:30:00,30.04,30.15,30.04,30.08,114100.0,26.6047,26.7022,26.6047,26.6402,114100.0
2007-11-09 12:40:00,30.08,30.15,29.92,29.95,69200.0,26.6402,26.7022,26.4985,26.525,69200.0
2007-11-09 12:50:00,29.94,30.0,29.91,29.98,42400.0,26.5162,26.5693,26.4896,26.5516,42400.0
2007-11-09 13:00:00,29.97,30.08,29.95,30.01,46200.0,26.5428,26.6402,26.525,26.5782,46200.0
2007-11-09 13:10:00,30.01,30.11,30.01,30.11,53000.0,26.5782,26.6667,26.5782,26.6667,53000.0
2007-11-09 13:20:00,30.11,30.15,30.09,30.13,37800.0,26.6667,26.7022,26.649,26.6845,37800.0
2007-11-09 13:30:00,30.12,30.13,30.03,30.07,42900.0,26.6756,26.6845,26.5959,26.6313,42900.0
2007-11-09 13:40:00,30.06,30.11,30.06,30.1,13200.0,26.6225,26.6667,26.6225,26.6579,13200.0
2007-11-09 13:50:00,30.09,30.09,29.98,29.98,40700.0,26.649,26.649,26.5516,26.5516,40700.0
2007-11-09 14:00:00,29.97,30.23,29.93,30.15,53000.0,26.5428,26.773,26.5073,26.7022,53000.0
2007-11-09 14:10:00,30.14,30.25,30.12,30.23,26400.0,26.6933,26.7907,26.6756,26.773,26400.0
2007-11-09 14:20:00,30.24,30.31,30.17,30.27,43600.0,26.7819,26.8439,26.7199,26.8084,43600.0
2007-11-09 14:30:00,30.28,30.31,30.1,30.13,38600.0,26.8173,26.8439,26.6579,26.6845,38600.0
2007-11-09 14:40:00,30.14,30.4,30.14,30.28,120400.0,26.6933,26.9236,26.6933,26.8173,120400.0
2007-11-09 14:50:00,30.29,30.3,30.23,30.23,36700.0,26.8262,26.835,26.773,26.773,36700.0
2007-11-09 15:00:00,30.24,30.35,30.16,30.19,84900.0,26.7819,26.8793,26.711,26.7376,84900.0
2007-11-09 15:10:00,30.18,30.23,30.12,30.19,63000.0,26.7287,26.773,26.6756,26.7376,63000.0
2007-11-09 15:20:00,30.19,30.37,30.19,30.3,93900.0,26.7376,26.897,26.7376,26.835,93900.0
2007-11-09 15:30:00,30.3,30.3,30.13,30.15,83900.0,26.835,26.835,26.6845,26.7022,83900.0
2007-11-09 15:40:00,30.14,30.15,29.9,29.93,165600.0,26.6933,26.7022,26.4808,26.5073,165600.0
2007-11-09 15:50:00,29.93,29.98,29.73,29.73,377800.0,26.5073,26.5516,26.3302,26.3302,377800.0
2007-11-12 09:30:00,29.99,30.42,29.69,30.42,157400.0,26.5605,26.9413,26.2948,26.9413,157400.0
2007-11-12 09:40:00,30.41,30.68,30.35,30.57,117400.0,26.9324,27.1716,26.8793,27.0741,117400.0
2007-11-12 09:50:00,30.56,30.62,30.5,30.54,68700.0,27.0653,27.1184,27.0121,27.0476,68700.0
2007-11-12 10:00:00,30.54,30.57,30.45,30.57,53000.0,27.0476,27.0741,26.9679,27.0741,53000.0
2007-11-12 10:10:00,30.56,30.79,30.56,30.66,140900.0,27.0653,27.269,27.0653,27.1538,140900.0
2007-11-12 10:20:00,30.66,30.88,30.66,30.87,67700.0,27.1538,27.3487,27.1538,27.3398,67700.0
2007-11-12 10:30:00,30.85,30.98,30.74,30.88,90600.0,27.3221,27.4373,27.2247,27.3487,90600.0
2007-11-12 10:40:00,30.88,31.0,30.83,30.96,87300.0,27.3487,27.455,27.3044,27.4195,87300.0
2007-11-12 10:50:00,30.97,31.08,30.92,31.06,48700.0,27.4284,27.5258,27.3841,27.5081,48700.0
2007-11-12 11:00:00,31.06,31.29,31.01,31.27,59100.0,27.5081,27.7118,27.4638,27.6941,59100.0
2007-11-12 11:10:00,31.27,31.29,31.14,31.22,53400.0,27.6941,27.7118,27.579,27.6498,53400.0
2007-11-12 11:20:00,31.23,31.26,31.11,31.15,89600.0,27.6587,27.6852,27.5524,27.5878,89600.0
2007-11-12 11:30:00,31.15,31.15,30.97,31.01,99100.0,27.5878,27.5878,27.4284,27.4638,99100.0
2007-11-12 11:40:00,31.01,31.04,30.91,30.91,81900.0,27.4638,27.4904,27.3753,27.3753,81900.0
2007-11-12 11:50:00,30.91,30.94,30.86,30.87,39400.0,27.3753,27.4018,27.331,27.3398,39400.0
2007-11-12 12:00:00,30.86,31.02,30.86,31.01,59500.0,27.331,27.4727,27.331,27.4638,59500.0
2007-11-12 12:10:00,31.01,31.06,31.0,31.05,70400.0,27.4638,27.5081,27.455,27.4992,70400.0
2007-11-12 12:20:00,31.05,31.28,31.05,31.25,115500.0,27.4992,27.7029,27.4992,27.6764,115500.0
2007-11-12 12:30:00,31.26,31.3,31.25,31.25,54000.0,27.6852,27.7207,27.6764,27.6764,54000.0
2007-11-12 12:40:00,31.25,31.28,31.23,31.24,46300.0,27.6764,27.7029,27.6587,27.6675,46300.0
2007-11-12 12:50:00,31.24,31.24,31.16,31.19,40700.0,27.6675,27.6675,27.5967,27.6232,40700.0
2007-11-12 13:00:00,31.19,31.25,31.19,31.21,48900.0,27.6232,27.6764,27.6232,27.641,48900.0
2007-11-12 13:10:00,31.2,31.25,31.2,31.2,92100.0,27.6321,27.6764,27.6321,27.6321,92100.0
2007-11-12 13:20:00,31.2,31.21,31.2,31.2,47000.0,27.6321,27.641,27.6321,27.6321,47000.0
2007-11-12 13:30:00,31.2,31.21,31.05,31.09,81700.0,27.6321,27.641,27.4992,27.5347,81700.0
2007-11-12 13:40:00,31.09,31.09,30.99,31.04,70800.0,27.5347,27.5347,27.4461,27.4904,70800.0
2007-11-12 13:50:00,31.03,31.11,30.98,31.07,83100.0,27.4815,27.5524,27.4373,27.517,83100.0
2007-11-12 14:00:00,31.07,31.21,31.07,31.15,89300.0,27.517,27.641,27.517,27.5878,89300.0
2007-11-12 14:10:00,31.14,31.16,31.09,31.09,80500.0,27.579,27.5967,27.5347,27.5347,80500.0
2007-11-12 14:20:00,31.09,31.14,30.97,31.04,119300.0,27.5347,27.579,27.4284,27.4904,119300.0
2007-11-12 14:30:00,31.04,31.07,31.03,31.06,62100.0,27.4904,27.517,27.4815,27.5081,62100.0
2007-11-12 14:40:00,31.07,31.13,31.04,31.06,102500.0,27.517,27.5701,27.4904,27.5081,102500.0
2007-11-12 14:50:00,31.05,31.06,30.99,31.0,99400.0,27.4992,27.5081,27.4461,27.455,99400.0
2007-11-12 15:00:00,31.0,31.01,30.8,30.96,123800.0,27.455,27.4638,27.2778,27.4195,123800.0
2007-11-12 15:10:00,30.95,31.04,30.87,30.94,113300.0,27.4107,27.4904,27.3398,27.4018,113300.0
2007-11-12 15:20:00,30.96,31.02,30.91,30.92,81900.0,27.4195,27.4727,27.3753,27.3841,81900.0
2007-11-12 15:30:00,30.91,31.05,30.91,30.99,109800.0,27.3753,27.4992,27.3753,27.4461,109800.0
2007-11-12 15:40:00,30.99,30.99,30.68,30.71,169200.0,27.4461,27.4461,27.1716,27.1981,169200.0
2007-11-12 15:50:00,30.72,30.74,30.6,30.6,278200.0,27.207,27.2247,27.1007,27.1007,278200.0
2007-11-13 09:30:00,30.6,30.74,29.99,30.08,130100.0,27.1007,27.2247,26.5605,26.6402,130100.0
2007-11-13 09:40:00,30.09,30.14,30.05,30.11,72600.0,26.649,26.6933,26.6136,26.6667,72600.0
2007-11-13 09:50:00,30.11,30.11,29.85,29.89,132400.0,26.6667,26.6667,26.4365,26.4719,132400.0
2007-11-13 10:00:00,29.89,29.94,29.75,29.8,113700.0,26.4719,26.5162,26.3479,26.3922,113700.0
2007-11-13 10:10:00,29.81,29.85,29.72,29.82,86500.0,26.4011,26.4365,26.3213,26.4099,86500.0
2007-11-13 10:20:00,29.83,29.83,29.71,29.77,96400.0,26.4188,26.4188,26.3125,26.3656,96400.0
2007-11-13 10:30:00,29.76,29.8,29.58,29.72,137300.0,26.3568,26.3922,26.1974,26.3213,137300.0
2007-11-13 10:40:00,29.72,29.8,29.68,29.75,77400.0,26.3213,26.3922,26.2859,26.3479,77400.0
2007-11-13 10:50:00,29.75,29.97,29.74,29.91,67700.0,26.3479,26.5428,26.3391,26.4896,67700.0
2007-11-13 11:00:00,29.93,29.95,29.87,29.91,82900.0,26.5073,26.525,26.4542,26.4896,82900.0
2007-11-13 11:10:00,29.9,29.91,29.81,29.88,68100.0,26.4808,26.4896,26.4011,26.463,68100.0
2007-11-13 11:20:00,29.86,29.86,29.73,29.83,95200.0,26.4453,26.4453,26.3302,26.4188,95200.0
2007-11-13 11:30:00,29.84,29.9,29.81,29.86,72300.0,26.4276,26.4808,26.4011,26.4453,72300.0
2007-11-13 11:40:00,29.85,29.91,29.8,29.82,50800.0,26.4365,26.4896,26.3922,26.4099,50800.0
2007-11-13 11:50:00,29.83,29.84,29.74,29.81,56300.0,26.4188,26.4276,26.3391,26.4011,56300.0
2007-11-13 12:00:00,29.81,29.9,29.8,29.89,48100.0,26.4011,26.4808,26.3922,26.4719,48100.0
2007-11-13 12:10:00,29.9,29.93,29.85,29.92,70600.0,26.4808,26.5073,26.4365,26.4985,70600.0
2007-11-13 12:20:00,29.92,29.92,29.79,29.83,51200.0,26.4985,26.4985,26.3833,26.4188,51200.0
2007-11-13 12:30:00,29.83,29.84,29.76,29.79,40500.0,26.4188,26.4276,26.3568,26.3833,40500.0
2007-11-13 12:40:00,29.8,29.82,29.73,29.73,49100.0,26.3922,26.4099,26.3302,26.3302,49100.0
2007-11-13 12:50:00,29.73,29.74,29.63,29.65,59700.0,26.3302,26.3391,26.2416,26.2593,59700.0
2007-11-13 13:00:00,29.66,29.71,29.62,29.69,38400.0,26.2682,26.3125,26.2328,26.2948,38400.0
2007-11-13 13:10:00,29.69,29.72,29.69,29.7,36900.0,26.2948,26.3213,26.2948,26.3036,36900.0
2007-11-13 13:20:00,29.7,29.73,29.69,29.71,61400.0,26.3036,26.3302,26.2948,26.3125,61400.0
2007-11-13 13:30:00,29.71,29.75,29.7,29.75,41100.0,26.3125,26.3479,26.3036,26.3479,41100.0
2007-11-13 13:40:00,29.75,29.88,29.75,29.83,47900.0,26.3479,26.463,26.3479,26.4188,47900.0
2007-11-13 13:50:00,29.82,29.88,29.8,29.81,51600.0,26.4099,26.463,26.3922,26.4011,51600.0
2007-11-13 14:00:00,29.81,29.84,29.8,29.82,33800.0,26.4011,26.4276,26.3922,26.4099,33800.0
2007-11-13 14:10:00,29.82,29.98,29.82,29.95,61700.0,26.4099,26.5516,26.4099,26.525,61700.0
2007-11-13 14:20:00,29.95,29.96,29.84,29.87,67500.0,26.525,26.5339,26.4276,26.4542,67500.0
2007-11-13 14:30:00,29.87,29.9,29.8,29.84,49300.0,26.4542,26.4808,26.3922,26.4276,49300.0
2007-11-13 14:40:00,29.84,29.93,29.82,29.93,53800.0,26.4276,26.5073,26.4099,26.5073,53800.0
2007-11-13 14:50:00,29.93,30.0,29.92,29.98,59400.0,26.5073,26.5693,26.4985,26.5516,59400.0
2007-11-13 15:00:00,29.98,30.29,29.98,30.2,128800.0,26.5516,26.8262,26.5516,26.7465,128800.0
2007-11-13 15:10:00,30.21,30.31,30.2,30.31,105900.0,26.7553,26.8439,26.7465,26.8439,105900.0
2007-11-13 15:20:00,30.3,30.34,30.3,30.3,122900.0,26.835,26.8704,26.835,26.835,122900.0
2007-11-13 15:30:00,30.3,30.43,30.3,30.43,133200.0,26.835,26.9501,26.835,26.9501,133200.0
2007-11-13 15:40:00,30.43,30.48,30.42,30.43,142600.0,26.9501,26.9944,26.9413,26.9501,142600.0
2007-11-13 15:50:00,30.43,30.53,30.42,30.53,250100.0,26.9501,27.0387,26.9413,27.0387,250100.0
2007-11-14 09:30:00,30.63,30.64,30.07,30.07,142800.0,27.1273,27.1361,26.6313,26.6313,142800.0
2007-11-14 09:40:00,30.09,30.1,29.92,30.03,77400.0,26.649,26.6579,26.4985,26.5959,77400.0
2007-11-14 09:50:00,30.03,30.05,29.9,29.92,79000.0,26.5959,26.6136,26.4808,26.4985,79000.0
2007-11-14 10:00:00,29.91,30.1,29.9,30.02,59800.0,26.4896,26.6579,26.4808,26.587,59800.0
2007-11-14 10:10:00,30.03,30.07,29.94,30.03,89400.0,26.5959,26.6313,26.5162,26.5959,89400.0
2007-11-14 10:20:00,30.04,30.07,29.96,29.98,94700.0,26.6047,26.6313,26.5339,26.5516,94700.0
2007-11-14 10:30:00,29.98,30.0,29.76,29.82,114100.0,26.5516,26.5693,26.3568,26.4099,114100.0
2007-11-14 10:40:00,29.82,29.84,29.72,29.8,84400.0,26.4099,26.4276,26.3213,26.3922,84400.0
2007-11-14 10:50:00,29.8,29.82,29.76,29.77,74700.0,26.3922,26.4099,26.3568,26.3656,74700.0
2007-11-14 11:00:00,29.77,29.81,29.7,29.72,65800.0,26.3656,26.4011,26.3036,26.3213,65800.0
2007-11-14 11:10:00,29.72,29.72,29.57,29.72,116300.0,26.3213,26.3213,26.1885,26.3213,116300.0
2007-11-14 11:20:00,29.71,29.79,29.7,29.76,56700.0,26.3125,26.3833,26.3036,26.3568,56700.0
2007-11-14 11:30:00,29.75,29.89,29.75,29.82,60700.0,26.3479,26.4719,26.3479,26.4099,60700.0
2007-11-14 11:40:00,29.81,29.91,29.81,29.91,51500.0,26.4011,26.4896,26.4011,26.4896,51500.0
2007-11-14 11:50:00,29.91,29.95,29.85,29.88,55800.0,26.4896,26.525,26.4365,26.463,55800.0
2007-11-14 12:00:00,29.88,29.89,29.8,29.85,38200.0,26.463,26.4719,26.3922,26.4365,38200.0
2007-11-14 12:10:00,29.84,29.87,29.81,29.81,81200.0,26.4276,26.4542,26.4011,26.4011,81200.0
2007-11-14 12:20:00,29.8,29.97,29.8,29.9,39800.0,26.3922,26.5428,26.3922,26.4808,39800.0
2007-11-14 12:30:00,29.91,29.98,29.91,29.98,26200.0,26.4896,26.5516,26.4896,26.5516,26200.0
2007-11-14 12:40:00,29.99,29.99,29.84,29.87,42900.0,26.5605,26.5605,26.4276,26.4542,42900.0
2007-11-14 12:50:00,29.89,29.97,29.88,29.92,29400.0,26.4719,26.5428,26.463,26.4985,29400.0
2007-11-14 13:00:00,29.92,30.02,29.92,29.98,34100.0,26.4985,26.587,26.4985,26.5516,34100.0
2007-11-14 13:10:00,29.97,30.05,29.96,29.96,39900.0,26.5428,26.6136,26.5339,26.5339,39900.0
2007-11-14 13:20:00,29.96,30.04,29.96,29.97,32000.0,26.5339,26.6047,26.5339,26.5428,32000.0
2007-11-14 13:30:00,29.99,30.02,29.88,29.9,28200.0,26.5605,26.587,26.463,26.4808,28200.0
2007-11-14 13:40:00,29.89,29.89,29.77,29.83,63800.0,26.4719,26.4719,26.3656,26.4188,63800.0
2007-11-14 13:50:00,29.83,29.86,29.75,29.77,88000.0,26.4188,26.4453,26.3479,26.3656,88000.0
2007-11-14 14:00:00,29.77,29.86,29.74,29.86,35400.0,26.3656,26.4453,26.3391,26.4453,35400.0
2007-11-14 14:10:00,29.85,29.92,29.8,29.81,48700.0,26.4365,26.4985,26.3922,26.4011,48700.0
2007-11-14 14:20:00,29.82,29.87,29.82,29.84,43800.0,26.4099,26.4542,26.4099,26.4276,43800.0
2007-11-14 14:30:00,29.84,29.84,29.75,29.76,48100.0,26.4276,26.4276,26.3479,26.3568,48100.0
2007-11-14 14:40:00,29.78,29.79,29.74,29.76,46300.0,26.3745,26.3833,26.3391,26.3568,46300.0
2007-11-14 14:50:00,29.76,29.76,29.65,29.68,68700.0,26.3568,26.3568,26.2593,26.2859,68700.0
2007-11-14 15:00:00,29.68,29.74,29.6,29.73,71200.0,26.2859,26.3391,26.2151,26.3302,71200.0
2007-11-14 15:10:00,29.74,29.83,29.72,29.79,98800.0,26.3391,26.4188,26.3213,26.3833,98800.0
2007-11-14 15:20:00,29.79,29.89,29.74,29.87,107000.0,26.3833,26.4719,26.3391,26.4542,107000.0
2007-11-14 15:30:00,29.88,29.88,29.62,29.65,138900.0,26.463,26.463,26.2328,26.2593,138900.0
2007-11-14 15:40:00,29.64,29.67,29.5,29.51,173700.0,26.2505,26.2771,26.1265,26.1354,173700.0
2007-11-14 15:50:00,29.52,29.53,29.32,29.46,302300.0,26.1442,26.1531,25.9671,26.0911,302300.0
2007-11-15 09:30:00,29.59,30.01,29.38,29.64,123700.0,26.2062,26.5782,26.0202,26.2505,123700.0
2007-11-15 09:40:00,29.63,29.65,29.4,29.42,92300.0,26.2416,26.2593,26.0379,26.0556,92300.0
2007-11-15 09:50:00,29.4,29.48,29.39,29.43,61200.0,26.0379,26.1088,26.0291,26.0645,61200.0
2007-11-15 10:00:00,29.44,29.65,29.41,29.65,80400.0,26.0734,26.2593,26.0468,26.2593,80400.0
2007-11-15 10:10:00,29.63,29.65,29.51,29.56,43300.0,26.2416,26.2593,26.1354,26.1796,43300.0
2007-11-15 10:20:00,29.55,29.6,29.48,29.58,33800.0,26.1708,26.2151,26.1088,26.1974,33800.0
2007-11-15 10:30:00,29.58,29.74,29.47,29.74,52500.0,26.1974,26.3391,26.0999,26.3391,52500.0
2007-11-15 10:40:00,29.75,29.75,29.7,29.72,29900.0,26.3479,26.3479,26.3036,26.3213,29900.0
2007-11-15 10:50:00,29.73,29.73,29.65,29.66,26200.0,26.3302,26.3302,26.2593,26.2682,26200.0
2007-11-15 11:00:00,29.66,29.75,29.63,29.71,39300.0,26.2682,26.3479,26.2416,26.3125,39300.0
2007-11-15 11:10:00,29.71,29.71,29.67,29.68,20100.0,26.3125,26.3125,26.2771,26.2859,20100.0
2007-11-15 11:20:00,29.68,29.68,29.6,29.61,30000.0,26.2859,26.2859,26.2151,26.2239,30000.0
2007-11-15 11:30:00,29.61,29.66,29.55,29.61,40400.0,26.2239,26.2682,26.1708,26.2239,40400.0
2007-11-15 11:40:00,29.61,29.61,29.52,29.55,25600.0,26.2239,26.2239,26.1442,26.1708,25600.0
2007-11-15 11:50:00,29.55,29.55,29.41,29.51,37600.0,26.1708,26.1708,26.0468,26.1354,37600.0
2007-11-15 12:00:00,29.51,29.57,29.5,29.56,31100.0,26.1354,26.1885,26.1265,26.1796,31100.0
2007-11-15 12:10:00,29.57,29.73,29.54,29.67,40400.0,26.1885,26.3302,26.1619,26.2771,40400.0
2007-11-15 12:20:00,29.67,29.74,29.63,29.64,53100.0,26.2771,26.3391,26.2416,26.2505,53100.0
2007-11-15 12:30:00,29.64,29.69,29.59,29.64,37000.0,26.2505,26.2948,26.2062,26.2505,37000.0
2007-11-15 12:40:00,29.64,29.64,29.49,29.52,38500.0,26.2505,26.2505,26.1176,26.1442,38500.0
2007-11-15 12:50:00,29.53,29.55,29.46,29.49,33700.0,26.1531,26.1708,26.0911,26.1176,33700.0
2007-11-15 13:00:00,29.49,29.53,29.46,29.47,23000.0,26.1176,26.1531,26.0911,26.0999,23000.0
2007-11-15 13:10:00,29.48,29.54,29.44,29.46,37900.0,26.1088,26.1619,26.0734,26.0911,37900.0
2007-11-15 13:20:00,29.47,29.51,29.37,29.47,58700.0,26.0999,26.1354,26.0114,26.0999,58700.0
2007-11-15 13:30:00,29.47,29.64,29.46,29.58,43000.0,26.0999,26.2505,26.0911,26.1974,43000.0
2007-11-15 13:40:00,29.59,29.66,29.57,29.63,41300.0,26.2062,26.2682,26.1885,26.2416,41300.0
2007-11-15 13:50:00,29.64,29.64,29.55,29.56,52600.0,26.2505,26.2505,26.1708,26.1796,52600.0
2007-11-15 14:00:00,29.55,29.55,29.41,29.51,62800.0,26.1708,26.1708,26.0468,26.1354,62800.0
2007-11-15 14:10:00,29.51,29.53,29.43,29.47,36000.0,26.1354,26.1531,26.0645,26.0999,36000.0
2007-11-15 14:20:00,29.47,29.6,29.46,29.51,65700.0,26.0999,26.2151,26.0911,26.1354,65700.0
2007-11-15 14:30:00,29.49,29.62,29.48,29.52,53000.0,26.1176,26.2328,26.1088,26.1442,53000.0
2007-11-15 14:40:00,29.53,29.55,29.39,29.55,50100.0,26.1531,26.1708,26.0291,26.1708,50100.0
2007-11-15 14:50:00,29.54,29.59,29.41,29.44,80200.0,26.1619,26.2062,26.0468,26.0734,80200.0
2007-11-15 15:00:00,29.43,29.52,29.32,29.34,96100.0,26.0645,26.1442,25.9671,25.9848,96100.0
2007-11-15 15:10:00,29.34,29.35,29.31,29.35,103000.0,25.9848,25.9937,25.9582,25.9937,103000.0
2007-11-15 15:20:00,29.35,29.36,29.32,29.33,166900.0,25.9937,26.0025,25.9671,25.9759,166900.0
2007-11-15 15:30:00,29.33,29.34,29.11,29.19,189400.0,25.9759,25.9848,25.7811,25.852,189400.0
2007-11-15 15:40:00,29.19,29.48,29.17,29.42,178500.0,25.852,26.1088,25.8342,26.0556,178500.0
2007-11-15 15:50:00,29.42,29.42,29.26,29.26,266000.0,26.0556,26.0556,25.9139,25.9139,266000.0
2007-11-16 09:30:00,29.49,29.82,29.47,29.73,587400.0,26.1176,26.4099,26.0999,26.3302,587400.0
2007-11-16 09:40:00,29.73,29.81,29.71,29.8,154500.0,26.3302,26.4011,26.3125,26.3922,154500.0
2007-11-16 09:50:00,29.8,29.81,29.52,29.52,162200.0,26.3922,26.4011,26.1442,26.1442,162200.0
2007-11-16 10:00:00,29.52,30.07,29.52,30.04,139400.0,26.1442,26.6313,26.1442,26.6047,139400.0
2007-11-16 10:10:00,30.05,30.1,29.92,30.02,174700.0,26.6136,26.6579,26.4985,26.587,174700.0
2007-11-16 10:20:00,30.02,30.15,29.86,30.08,107400.0,26.587,26.7022,26.4453,26.6402,107400.0
2007-11-16 10:30:00,30.08,30.28,30.08,30.21,115000.0,26.6402,26.8173,26.6402,26.7553,115000.0
2007-11-16 10:40:00,30.22,30.44,29.9,30.35,936200.0,26.7642,26.959,26.4808,26.8793,936200.0
2007-11-16 10:50:00,30.36,30.53,30.27,30.48,176200.0,26.8882,27.0387,26.8084,26.9944,176200.0
2007-11-16 11:00:00,30.47,30.93,30.44,30.93,164800.0,26.9856,27.393,26.959,27.393,164800.0
2007-11-16 11:10:00,30.93,30.94,30.8,30.83,57100.0,27.393,27.4018,27.2778,27.3044,57100.0
2007-11-16 11:20:00,30.82,30.82,30.69,30.74,62300.0,27.2956,27.2956,27.1804,27.2247,62300.0
2007-11-16 11:30:00,30.73,30.82,30.65,30.76,63400.0,27.2158,27.2956,27.145,27.2424,63400.0
2007-11-16 11:40:00,30.76,30.9,30.75,30.82,73900.0,27.2424,27.3664,27.2336,27.2956,73900.0
2007-11-16 11:50:00,30.83,30.9,30.77,30.79,59600.0,27.3044,27.3664,27.2513,27.269,59600.0
2007-11-16 12:00:00,30.78,30.79,30.71,30.73,44100.0,27.2601,27.269,27.1981,27.2158,44100.0
2007-11-16 12:10:00,30.73,31.0,30.73,30.91,58000.0,27.2158,27.455,27.2158,27.3753,58000.0
2007-11-16 12:20:00,30.89,31.0,30.88,30.93,49900.0,27.3575,27.455,27.3487,27.393,49900.0
2007-11-16 12:30:00,30.92,31.0,30.85,30.93,70300.0,27.3841,27.455,27.3221,27.393,70300.0
2007-11-16 12:40:00,30.93,30.93,30.8,30.81,34700.0,27.393,27.393,27.2778,27.2867,34700.0
2007-11-16 12:50:00,30.8,30.82,30.67,30.72,53400.0,27.2778,27.2956,27.1627,27.207,53400.0
2007-11-16 13:00:00,30.7,30.73,30.62,30.73,44900.0,27.1893,27.2158,27.1184,27.2158,44900.0
2007-11-16 13:10:00,30.74,30.82,30.71,30.82,28800.0,27.2247,27.2956,27.1981,27.2956,28800.0
2007-11-16 13:20:00,30.82,30.82,30.6,30.65,61800.0,27.2956,27.2956,27.1007,27.145,61800.0
2007-11-16 13:30:00,30.64,30.73,30.63,30.7,30600.0,27.1361,27.2158,27.1273,27.1893,30600.0
2007-11-16 13:40:00,30.69,30.77,30.68,30.73,23900.0,27.1804,27.2513,27.1716,27.2158,23900.0
2007-11-16 13:50:00,30.73,30.73,30.61,30.62,26500.0,27.2158,27.2158,27.1096,27.1184,26500.0
2007-11-16 14:00:00,30.63,30.63,30.34,30.36,91100.0,27.1273,27.1273,26.8704,26.8882,91100.0
2007-11-16 14:10:00,30.36,30.43,30.25,30.35,87500.0,26.8882,26.9501,26.7907,26.8793,87500.0
2007-11-16 14:20:00,30.36,30.36,29.8,30.35,247500.0,26.8882,26.8882,26.3922,26.8793,247500.0
2007-11-16 14:30:00,30.35,30.37,30.15,30.18,69100.0,26.8793,26.897,26.7022,26.7287,69100.0
2007-11-16 14:40:00,30.19,30.26,30.16,30.24,49800.0,26.7376,26.7996,26.711,26.7819,49800.0
2007-11-16 14:50:00,30.25,30.28,30.07,30.17,81000.0,26.7907,26.8173,26.6313,26.7199,81000.0
2007-11-16 15:00:00,30.18,30.24,30.15,30.19,111800.0,26.7287,26.7819,26.7022,26.7376,111800.0
2007-11-16 15:10:00,30.2,30.23,30.1,30.16,85900.0,26.7465,26.773,26.6579,26.711,85900.0
2007-11-16 15:20:00,30.17,30.18,30.08,30.11,88500.0,26.7199,26.7287,26.6402,26.6667,88500.0
2007-11-16 15:30:00,30.11,30.2,30.09,30.19,93900.0,26.6667,26.7465,26.649,26.7376,93900.0
2007-11-16 15:40:00,30.2,30.4,30.18,30.36,154600.0,26.7465,26.9236,26.7287,26.8882,154600.0
2007-11-16 15:50:00,30.37,30.49,30.27,30.27,260800.0,26.897,27.0033,26.8084,26.8084,260800.0
2007-11-19 09:30:00,30.2,30.27,30.03,30.17,94800.0,26.7465,26.8084,26.5959,26.7199,94800.0
2007-11-19 09:40:00,30.14,30.27,30.01,30.27,79500.0,26.6933,26.8084,26.5782,26.8084,79500.0
2007-11-19 09:50:00,30.27,30.3,30.04,30.06,56700.0,26.8084,26.835,26.6047,26.6225,56700.0
2007-11-19 10:00:00,30.07,30.16,30.04,30.08,53600.0,26.6313,26.711,26.6047,26.6402,53600.0
2007-11-19 10:10:00,30.1,30.22,30.09,30.15,55800.0,26.6579,26.7642,26.649,26.7022,55800.0
2007-11-19 10:20:00,30.14,30.39,30.14,30.34,47200.0,26.6933,26.9147,26.6933,26.8704,47200.0
2007-11-19 10:30:00,30.33,30.33,30.24,30.28,50400.0,26.8616,26.8616,26.7819,26.8173,50400.0
2007-11-19 10:40:00,30.29,30.32,30.24,30.28,36300.0,26.8262,26.8527,26.7819,26.8173,36300.0
2007-11-19 10:50:00,30.28,30.28,30.13,30.17,27200.0,26.8173,26.8173,26.6845,26.7199,27200.0
2007-11-19 11:00:00,30.18,30.21,30.13,30.15,48600.0,26.7287,26.7553,26.6845,26.7022,48600.0
2007-11-19 11:10:00,30.15,30.24,30.15,30.23,43400.0,26.7022,26.7819,26.7022,26.773,43400.0
2007-11-19 11:20:00,30.24,30.3,30.17,30.17,36300.0,26.7819,26.835,26.7199,26.7199,36300.0
2007-11-19 11:30:00,30.16,30.28,30.15,30.23,54600.0,26.711,26.8173,26.7022,26.773,54600.0
2007-11-19 11:40:00,30.25,30.26,30.12,30.12,49700.0,26.7907,26.7996,26.6756,26.6756,49700.0
2007-11-19 11:50:00,30.11,30.15,30.0,30.01,49500.0,26.6667,26.7022,26.5693,26.5782,49500.0
2007-11-19 12:00:00,30.0,30.08,30.0,30.02,55900.0,26.5693,26.6402,26.5693,26.587,55900.0
2007-11-19 12:10:00,30.02,30.04,29.92,29.97,51800.0,26.587,26.6047,26.4985,26.5428,51800.0
2007-11-19 12:20:00,29.97,30.05,29.96,29.98,31500.0,26.5428,26.6136,26.5339,26.5516,31500.0
2007-11-19 12:30:00,29.98,29.98,29.87,29.91,39600.0,26.5516,26.5516,26.4542,26.4896,39600.0
2007-11-19 12:40:00,29.92,29.96,29.88,29.93,29400.0,26.4985,26.5339,26.463,26.5073,29400.0
2007-11-19 12:50:00,29.92,29.92,29.78,29.8,61600.0,26.4985,26.4985,26.3745,26.3922,61600.0
2007-11-19 13:00:00,29.81,29.85,29.71,29.74,66400.0,26.4011,26.4365,26.3125,26.3391,66400.0
2007-11-19 13:10:00,29.75,29.77,29.64,29.72,46500.0,26.3479,26.3656,26.2505,26.3213,46500.0
2007-11-19 13:20:00,29.72,29.89,29.7,29.84,34700.0,26.3213,26.4719,26.3036,26.4276,34700.0
2007-11-19 13:30:00,29.84,29.9,29.81,29.9,34900.0,26.4276,26.4808,26.4011,26.4808,34900.0
2007-11-19 13:40:00,29.89,29.9,29.76,29.83,41600.0,26.4719,26.4808,26.3568,26.4188,41600.0
2007-11-19 13:50:00,29.84,29.89,29.69,29.72,44600.0,26.4276,26.4719,26.2948,26.3213,44600.0
2007-11-19 14:00:00,29.72,29.87,29.66,29.87,40300.0,26.3213,26.4542,26.2682,26.4542,40300.0
2007-11-19 14:10:00,29.87,29.92,29.77,29.91,63800.0,26.4542,26.4985,26.3656,26.4896,63800.0
2007-11-19 14:20:00,29.91,29.99,29.91,29.92,49800.0,26.4896,26.5605,26.4896,26.4985,49800.0
2007-11-19 14:30:00,29.92,30.01,29.9,29.97,55200.0,26.4985,26.5782,26.4808,26.5428,55200.0
2007-11-19 14:40:00,29.96,30.08,29.95,29.98,51600.0,26.5339,26.6402,26.525,26.5516,51600.0
2007-11-19 14:50:00,29.98,29.98,29.82,29.84,62000.0,26.5516,26.5516,26.4099,26.4276,62000.0
2007-11-19 15:00:00,29.84,29.88,29.75,29.81,100000.0,26.4276,26.463,26.3479,26.4011,100000.0
2007-11-19 15:10:00,29.81,29.87,29.77,29.84,62700.0,26.4011,26.4542,26.3656,26.4276,62700.0
2007-11-19 15:20:00,29.84,29.99,29.83,29.96,94800.0,26.4276,26.5605,26.4188,26.5339,94800.0
2007-11-19 15:30:00,29.96,29.99,29.82,29.83,93000.0,26.5339,26.5605,26.4099,26.4188,93000.0
2007-11-19 15:40:00,29.83,29.84,29.74,29.79,130000.0,26.4188,26.4276,26.3391,26.3833,130000.0
2007-11-19 15:50:00,29.79,29.82,29.73,29.76,182200.0,26.3833,26.4099,26.3302,26.3568,182200.0
2007-11-20 09:30:00,29.85,29.92,29.52,29.55,78600.0,26.4365,26.4985,26.1442,26.1708,78600.0
2007-11-20 09:40:00,29.54,29.56,29.34,29.35,71300.0,26.1619,26.1796,25.9848,25.9937,71300.0
2007-11-20 09:50:00,29.37,29.44,29.35,29.44,75700.0,26.0114,26.0734,25.9937,26.0734,75700.0
2007-11-20 10:00:00,29.44,29.56,29.36,29.56,88100.0,26.0734,26.1796,26.0025,26.1796,88100.0
2007-11-20 10:10:00,29.54,29.55,29.42,29.44,50300.0,26.1619,26.1708,26.0556,26.0734,50300.0
2007-11-20 10:20:00,29.44,29.46,29.39,29.46,75000.0,26.0734,26.0911,26.0291,26.0911,75000.0
2007-11-20 10:30:00,29.45,29.6,29.43,29.56,92000.0,26.0822,26.2151,26.0645,26.1796,92000.0
2007-11-20 10:40:00,29.56,29.71,29.55,29.68,110800.0,26.1796,26.3125,26.1708,26.2859,110800.0
2007-11-20 10:50:00,29.68,29.69,29.53,29.53,58800.0,26.2859,26.2948,26.1531,26.1531,58800.0
2007-11-20 11:00:00,29.53,29.53,29.45,29.45,88100.0,26.1531,26.1531,26.0822,26.0822,88100.0
2007-11-20 11:10:00,29.45,29.46,29.39,29.43,78000.0,26.0822,26.0911,26.0291,26.0645,78000.0
2007-11-20 11:20:00,29.43,29.43,29.35,29.38,73900.0,26.0645,26.0645,25.9937,26.0202,73900.0
2007-11-20 11:30:00,29.37,29.43,29.37,29.41,57200.0,26.0114,26.0645,26.0114,26.0468,57200.0
2007-11-20 11:40:00,29.42,29.42,29.28,29.29,100700.0,26.0556,26.0556,25.9317,25.9405,100700.0
2007-11-20 11:50:00,29.29,29.32,29.22,29.22,72700.0,25.9405,25.9671,25.8785,25.8785,72700.0
2007-11-20 12:00:00,29.23,29.27,29.15,29.15,78200.0,25.8874,25.9228,25.8165,25.8165,78200.0
2007-11-20 12:10:00,29.15,29.18,29.07,29.17,100200.0,25.8165,25.8431,25.7457,25.8342,100200.0
2007-11-20 12:20:00,29.18,29.24,29.17,29.23,90600.0,25.8431,25.8962,25.8342,25.8874,90600.0
2007-11-20 12:30:00,29.22,29.23,29.09,29.13,177200.0,25.8785,25.8874,25.7634,25.7988,177200.0
2007-11-20 12:40:00,29.14,29.15,29.08,29.1,84300.0,25.8077,25.8165,25.7545,25.7722,84300.0
2007-11-20 12:50:00,29.09,29.12,29.07,29.07,55300.0,25.7634,25.79,25.7457,25.7457,55300.0
2007-11-20 13:00:00,29.07,29.08,28.9,28.91,120600.0,25.7457,25.7545,25.5951,25.604,120600.0
2007-11-20 13:10:00,28.91,28.91,28.72,28.83,87800.0,25.604,25.604,25.4357,25.5331,87800.0
2007-11-20 13:20:00,28.83,28.99,28.83,28.93,112800.0,25.5331,25.6748,25.5331,25.6217,112800.0
2007-11-20 13:30:00,28.93,29.13,28.92,29.12,103900.0,25.6217,25.7988,25.6128,25.79,103900.0
2007-11-20 13:40:00,29.11,29.17,29.09,29.16,63500.0,25.7811,25.8342,25.7634,25.8254,63500.0
2007-11-20 13:50:00,29.15,29.26,29.12,29.21,63300.0,25.8165,25.9139,25.79,25.8697,63300.0
2007-11-20 14:00:00,29.2,29.28,28.98,29.04,129100.0,25.8608,25.9317,25.666,25.7191,129100.0
2007-11-20 14:10:00,29.04,29.17,29.0,29.14,75100.0,25.7191,25.8342,25.6837,25.8077,75100.0
2007-11-20 14:20:00,29.14,29.14,28.77,28.8,112000.0,25.8077,25.8077,25.48,25.5065,112000.0
2007-11-20 14:30:00,28.8,28.85,28.66,28.79,153500.0,25.5065,25.5508,25.3826,25.4977,153500.0
2007-11-20 14:40:00,28.79,28.88,28.72,28.88,69800.0,25.4977,25.5774,25.4357,25.5774,69800.0
2007-11-20 14:50:00,28.88,28.91,28.72,28.73,75700.0,25.5774,25.604,25.4357,25.4446,75700.0
2007-11-20 15:00:00,28.72,28.78,28.66,28.78,135700.0,25.4357,25.4888,25.3826,25.4888,135700.0
2007-11-20 15:10:00,28.78,28.93,28.77,28.85,222300.0,25.4888,25.6217,25.48,25.5508,222300.0
2007-11-20 15:20:00,28.85,29.08,28.84,29.04,118500.0,25.5508,25.7545,25.542,25.7191,118500.0
2007-11-20 15:30:00,29.05,29.29,29.03,29.29,115500.0,25.728,25.9405,25.7102,25.9405,115500.0
2007-11-20 15:40:00,29.3,29.38,29.26,29.28,189300.0,25.9494,26.0202,25.9139,25.9317,189300.0
2007-11-20 15:50:00,29.28,29.37,29.19,29.37,460400.0,25.9317,26.0114,25.852,26.0114,460400.0
2007-11-21 09:30:00,29.35,29.37,29.17,29.34,99100.0,25.9937,26.0114,25.8342,25.9848,99100.0
2007-11-21 09:40:00,29.34,29.39,29.26,29.27,102900.0,25.9848,26.0291,25.9139,25.9228,102900.0
2007-11-21 09:50:00,29.26,29.26,29.09,29.11,71700.0,25.9139,25.9139,25.7634,25.7811,71700.0
2007-11-21 10:00:00,29.1,29.18,29.02,29.07,89800.0,25.7722,25.8431,25.7014,25.7457,89800.0
2007-11-21 10:10:00,29.07,29.24,29.06,29.15,78400.0,25.7457,25.8962,25.7368,25.8165,78400.0
2007-11-21 10:20:00,29.15,29.21,29.07,29.2,47400.0,25.8165,25.8697,25.7457,25.8608,47400.0
2007-11-21 10:30:00,29.2,29.2,29.0,29.09,48900.0,25.8608,25.8608,25.6837,25.7634,48900.0
2007-11-21 10:40:00,29.09,29.11,29.0,29.08,26500.0,25.7634,25.7811,25.6837,25.7545,26500.0
2007-11-21 10:50:00,29.08,29.08,28.88,28.92,58900.0,25.7545,25.7545,25.5774,25.6128,58900.0
2007-11-21 11:00:00,28.92,28.96,28.83,28.95,49900.0,25.6128,25.6483,25.5331,25.6394,49900.0
2007-11-21 11:10:00,28.94,29.12,28.94,29.09,42200.0,25.6305,25.79,25.6305,25.7634,42200.0
2007-11-21 11:20:00,29.08,29.08,29.0,29.01,42300.0,25.7545,25.7545,25.6837,25.6925,42300.0
2007-11-21 11:30:00,29.02,29.04,28.91,29.04,40200.0,25.7014,25.7191,25.604,25.7191,40200.0
2007-11-21 11:40:00,29.03,29.2,29.03,29.17,60400.0,25.7102,25.8608,25.7102,25.8342,60400.0
2007-11-21 11:50:00,29.18,29.2,29.08,29.09,38600.0,25.8431,25.8608,25.7545,25.7634,38600.0
2007-11-21 12:00:00,29.09,29.14,29.05,29.05,39700.0,25.7634,25.8077,25.728,25.728,39700.0
2007-11-21 12:10:00,29.06,29.12,28.98,28.99,78900.0,25.7368,25.79,25.666,25.6748,78900.0
2007-11-21 12:20:00,29.0,29.02,28.97,29.0,32700.0,25.6837,25.7014,25.6571,25.6837,32700.0
2007-11-21 12:30:00,29.0,29.19,28.99,29.17,68200.0,25.6837,25.852,25.6748,25.8342,68200.0
2007-11-21 12:40:00,29.17,29.22,29.1,29.18,57600.0,25.8342,25.8785,25.7722,25.8431,57600.0
2007-11-21 12:50:00,29.19,29.31,29.13,29.29,60200.0,25.852,25.9582,25.7988,25.9405,60200.0
2007-11-21 13:00:00,29.28,29.33,29.25,29.25,52000.0,25.9317,25.9759,25.9051,25.9051,52000.0
2007-11-21 13:10:00,29.25,29.26,29.16,29.21,18500.0,25.9051,25.9139,25.8254,25.8697,18500.0
2007-11-21 13:20:00,29.21,29.29,29.19,29.23,42600.0,25.8697,25.9405,25.852,25.8874,42600.0
2007-11-21 13:30:00,29.24,29.24,29.17,29.17,22500.0,25.8962,25.8962,25.8342,25.8342,22500.0
2007-11-21 13:40:00,29.17,29.2,29.11,29.19,34500.0,25.8342,25.8608,25.7811,25.852,34500.0
2007-11-21 13:50:00,29.19,29.26,29.15,29.23,39100.0,25.852,25.9139,25.8165,25.8874,39100.0
2007-11-21 14:00:00,29.22,29.31,29.21,29.28,31700.0,25.8785,25.9582,25.8697,25.9317,31700.0
2007-11-21 14:10:00,29.28,29.33,29.24,29.26,37700.0,25.9317,25.9759,25.8962,25.9139,37700.0
2007-11-21 14:20:00,29.24,29.33,29.19,29.27,37600.0,25.8962,25.9759,25.852,25.9228,37600.0
2007-11-21 14:30:00,29.27,29.33,29.26,29.27,34100.0,25.9228,25.9759,25.9139,25.9228,34100.0
2007-11-21 14:40:00,29.26,29.3,29.23,29.26,28500.0,25.9139,25.9494,25.8874,25.9139,28500.0
2007-11-21 14:50:00,29.25,29.33,29.24,29.33,32000.0,25.9051,25.9759,25.8962,25.9759,32000.0
2007-11-21 15:00:00,29.32,29.41,29.29,29.29,55900.0,25.9671,26.0468,25.9405,25.9405,55900.0
2007-11-21 15:10:00,29.3,29.3,29.09,29.09,68800.0,25.9494,25.9494,25.7634,25.7634,68800.0
2007-11-21 15:20:00,29.1,29.23,29.09,29.15,53100.0,25.7722,25.8874,25.7634,25.8165,53100.0
2007-11-21 15:30:00,29.14,29.18,29.12,29.16,50600.0,25.8077,25.8431,25.79,25.8254,50600.0
2007-11-21 15:40:00,29.16,29.17,29.1,29.16,66500.0,25.8254,25.8342,25.7722,25.8254,66500.0
2007-11-21 15:50:00,29.16,29.17,28.97,28.98,181600.0,25.8254,25.8342,25.6571,25.666,181600.0
2007-11-23 09:30:00,28.91,29.33,28.87,29.11,79900.0,25.604,25.9759,25.5685,25.7811,79900.0
2007-11-23 09:40:00,29.12,29.12,28.91,29.01,85200.0,25.79,25.79,25.604,25.6925,85200.0
2007-11-23 09:50:00,29.01,29.06,28.88,28.94,65500.0,25.6925,25.7368,25.5774,25.6305,65500.0
2007-11-23 10:00:00,28.92,28.96,28.9,28.95,34000.0,25.6128,25.6483,25.5951,25.6394,34000.0
2007-11-23 10:10:00,28.95,29.12,28.95,29.11,58300.0,25.6394,25.79,25.6394,25.7811,58300.0
2007-11-23 10:20:00,29.11,29.12,29.02,29.02,26700.0,25.7811,25.79,25.7014,25.7014,26700.0
2007-11-23 10:30:00,29.01,29.03,28.98,29.0,36500.0,25.6925,25.7102,25.666,25.6837,36500.0
2007-11-23 10:40:00,29.01,29.01,28.99,29.01,25300.0,25.6925,25.6925,25.6748,25.6925,25300.0
2007-11-23 10:50:00,29.0,29.01,28.99,29.0,26400.0,25.6837,25.6925,25.6748,25.6837,26400.0
2007-11-23 11:00:00,29.0,29.05,28.96,28.97,26200.0,25.6837,25.728,25.6483,25.6571,26200.0
2007-11-23 11:10:00,28.96,29.01,28.96,29.0,33100.0,25.6483,25.6925,25.6483,25.6837,33100.0
2007-11-23 11:20:00,29.0,29.02,28.97,28.98,35300.0,25.6837,25.7014,25.6571,25.666,35300.0
2007-11-23 11:30:00,28.97,29.04,28.97,29.02,26600.0,25.6571,25.7191,25.6571,25.7014,26600.0
2007-11-23 11:40:00,29.02,29.11,29.02,29.09,26000.0,25.7014,25.7811,25.7014,25.7634,26000.0
2007-11-23 11:50:00,29.08,29.09,29.07,29.07,19000.0,25.7545,25.7634,25.7457,25.7457,19000.0
2007-11-23 12:00:00,29.07,29.08,29.07,29.08,16500.0,25.7457,25.7545,25.7457,25.7545,16500.0
2007-11-23 12:10:00,29.08,29.16,29.08,29.14,29600.0,25.7545,25.8254,25.7545,25.8077,29600.0
2007-11-23 12:20:00,29.14,29.18,29.14,29.18,17500.0,25.8077,25.8431,25.8077,25.8431,17500.0
2007-11-23 12:30:00,29.19,29.24,29.14,29.17,44000.0,25.852,25.8962,25.8077,25.8342,44000.0
2007-11-23 12:40:00,29.17,29.3,29.17,29.29,23000.0,25.8342,25.9494,25.8342,25.9405,23000.0
2007-11-23 12:50:00,29.3,29.3,29.09,29.18,89200.0,25.9494,25.9494,25.7634,25.8431,89200.0
2007-11-26 09:30:00,28.91,29.16,28.91,29.03,73600.0,25.604,25.8254,25.604,25.7102,73600.0
2007-11-26 09:40:00,29.01,29.03,28.94,28.96,62400.0,25.6925,25.7102,25.6305,25.6483,62400.0
2007-11-26 09:50:00,28.96,29.0,28.87,28.93,43900.0,25.6483,25.6837,25.5685,25.6217,43900.0
2007-11-26 10:00:00,28.94,28.95,28.79,28.8,51100.0,25.6305,25.6394,25.4977,25.5065,51100.0
2007-11-26 10:10:00,28.8,28.82,28.75,28.81,71400.0,25.5065,25.5243,25.4623,25.5154,71400.0
2007-11-26 10:20:00,28.81,28.84,28.76,28.77,35400.0,25.5154,25.542,25.4711,25.48,35400.0
2007-11-26 10:30:00,28.76,28.8,28.57,28.58,78800.0,25.4711,25.5065,25.3029,25.3117,78800.0
2007-11-26 10:40:00,28.58,28.63,28.5,28.63,81000.0,25.3117,25.356,25.2409,25.356,81000.0
2007-11-26 10:50:00,28.63,28.67,28.57,28.6,60900.0,25.356,25.3914,25.3029,25.3294,60900.0
2007-11-26 11:00:00,28.6,28.74,28.6,28.63,46800.0,25.3294,25.4534,25.3294,25.356,46800.0
2007-11-26 11:10:00,28.63,28.68,28.5,28.5,74800.0,25.356,25.4003,25.2409,25.2409,74800.0
2007-11-26 11:20:00,28.51,28.55,28.46,28.48,37300.0,25.2497,25.2851,25.2054,25.2231,37300.0
2007-11-26 11:30:00,28.46,28.57,28.46,28.56,44800.0,25.2054,25.3029,25.2054,25.294,44800.0
2007-11-26 11:40:00,28.56,28.57,28.51,28.53,38800.0,25.294,25.3029,25.2497,25.2674,38800.0
2007-11-26 11:50:00,28.53,28.55,28.47,28.49,59900.0,25.2674,25.2851,25.2143,25.232,59900.0
2007-11-26 12:00:00,28.5,28.6,28.49,28.6,41700.0,25.2409,25.3294,25.232,25.3294,41700.0
2007-11-26 12:10:00,28.61,28.68,28.61,28.65,30000.0,25.3383,25.4003,25.3383,25.3737,30000.0
2007-11-26 12:20:00,28.66,28.79,28.64,28.79,23300.0,25.3826,25.4977,25.3648,25.4977,23300.0
2007-11-26 12:30:00,28.8,28.8,28.77,28.79,26200.0,25.5065,25.5065,25.48,25.4977,26200.0
2007-11-26 12:40:00,28.79,28.91,28.77,28.9,24400.0,25.4977,25.604,25.48,25.5951,24400.0
2007-11-26 12:50:00,28.89,28.94,28.85,28.89,18400.0,25.5863,25.6305,25.5508,25.5863,18400.0
2007-11-26 13:00:00,28.89,28.93,28.86,28.89,20300.0,25.5863,25.6217,25.5597,25.5863,20300.0
2007-11-26 13:10:00,28.89,28.91,28.86,28.89,21500.0,25.5863,25.604,25.5597,25.5863,21500.0
2007-11-26 13:20:00,28.89,28.9,28.84,28.86,25200.0,25.5863,25.5951,25.542,25.5597,25200.0
2007-11-26 13:30:00,28.85,29.0,28.85,29.0,47200.0,25.5508,25.6837,25.5508,25.6837,47200.0
2007-11-26 13:40:00,28.99,28.99,28.84,28.88,71000.0,25.6748,25.6748,25.542,25.5774,71000.0
2007-11-26 13:50:00,28.88,28.88,28.78,28.81,37200.0,25.5774,25.5774,25.4888,25.5154,37200.0
2007-11-26 14:00:00,28.81,28.86,28.71,28.73,34600.0,25.5154,25.5597,25.4268,25.4446,34600.0
2007-11-26 14:10:00,28.73,28.78,28.65,28.72,32700.0,25.4446,25.4888,25.3737,25.4357,32700.0
2007-11-26 14:20:00,28.73,28.87,28.73,28.84,51300.0,25.4446,25.5685,25.4446,25.542,51300.0
2007-11-26 14:30:00,28.84,28.93,28.81,28.81,30600.0,25.542,25.6217,25.5154,25.5154,30600.0
2007-11-26 14:40:00,28.8,28.82,28.73,28.79,41500.0,25.5065,25.5243,25.4446,25.4977,41500.0
2007-11-26 14:50:00,28.79,28.86,28.78,28.79,48200.0,25.4977,25.5597,25.4888,25.4977,48200.0
2007-11-26 15:00:00,28.79,28.8,28.6,28.61,95900.0,25.4977,25.5065,25.3294,25.3383,95900.0
2007-11-26 15:10:00,28.62,28.66,28.57,28.59,86700.0,25.3471,25.3826,25.3029,25.3206,86700.0
2007-11-26 15:20:00,28.58,28.65,28.51,28.54,68100.0,25.3117,25.3737,25.2497,25.2763,68100.0
2007-11-26 15:30:00,28.54,28.58,28.5,28.56,59300.0,25.2763,25.3117,25.2409,25.294,59300.0
2007-11-26 15:40:00,28.56,28.6,28.5,28.54,87600.0,25.294,25.3294,25.2409,25.2763,87600.0
2007-11-26 15:50:00,28.54,28.54,28.37,28.43,265600.0,25.2763,25.2763,25.1257,25.1789,265600.0
2007-11-27 09:30:00,28.43,28.92,28.39,28.87,107000.0,25.1789,25.6128,25.1434,25.5685,107000.0
2007-11-27 09:40:00,28.85,28.87,28.65,28.81,91200.0,25.5508,25.5685,25.3737,25.5154,91200.0
2007-11-27 09:50:00,28.81,29.09,28.8,28.97,101600.0,25.5154,25.7634,25.5065,25.6571,101600.0
2007-11-27 10:00:00,28.98,29.09,28.92,29.01,102600.0,25.666,25.7634,25.6128,25.6925,102600.0
2007-11-27 10:10:00,29.01,29.21,28.97,29.21,90900.0,25.6925,25.8697,25.6571,25.8697,90900.0
2007-11-27 10:20:00,29.2,29.28,29.17,29.26,46800.0,25.8608,25.9317,25.8342,25.9139,46800.0
2007-11-27 10:30:00,29.26,29.43,29.26,29.4,81900.0,25.9139,26.0645,25.9139,26.0379,81900.0
2007-11-27 10:40:00,29.4,29.45,29.33,29.45,75800.0,26.0379,26.0822,25.9759,26.0822,75800.0
2007-11-27 10:50:00,29.45,29.58,29.45,29.5,78400.0,26.0822,26.1974,26.0822,26.1265,78400.0
2007-11-27 11:00:00,29.5,29.57,29.48,29.57,44900.0,26.1265,26.1885,26.1088,26.1885,44900.0
2007-11-27 11:10:00,29.56,29.65,29.52,29.65,63200.0,26.1796,26.2593,26.1442,26.2593,63200.0
2007-11-27 11:20:00,29.64,29.76,29.63,29.63,72100.0,26.2505,26.3568,26.2416,26.2416,72100.0
2007-11-27 11:30:00,29.62,29.73,29.51,29.51,89900.0,26.2328,26.3302,26.1354,26.1354,89900.0
2007-11-27 11:40:00,29.51,29.53,29.34,29.36,57800.0,26.1354,26.1531,25.9848,26.0025,57800.0
2007-11-27 11:50:00,29.35,29.36,29.28,29.32,22700.0,25.9937,26.0025,25.9317,25.9671,22700.0
2007-11-27 12:00:00,29.32,29.36,29.22,29.22,28800.0,25.9671,26.0025,25.8785,25.8785,28800.0
2007-11-27 12:10:00,29.22,29.22,29.09,29.19,69700.0,25.8785,25.8785,25.7634,25.852,69700.0
2007-11-27 12:20:00,29.19,29.28,29.15,29.24,51300.0,25.852,25.9317,25.8165,25.8962,51300.0
2007-11-27 12:30:00,29.24,29.34,29.24,29.31,30300.0,25.8962,25.9848,25.8962,25.9582,30300.0
2007-11-27 12:40:00,29.32,29.46,29.31,29.41,44600.0,25.9671,26.0911,25.9582,26.0468,44600.0
2007-11-27 12:50:00,29.41,29.45,29.36,29.36,76000.0,26.0468,26.0822,26.0025,26.0025,76000.0
2007-11-27 13:00:00,29.36,29.46,29.36,29.46,30900.0,26.0025,26.0911,26.0025,26.0911,30900.0
2007-11-27 13:10:00,29.45,29.46,29.38,29.4,35200.0,26.0822,26.0911,26.0202,26.0379,35200.0
2007-11-27 13:20:00,29.4,29.5,29.38,29.47,28100.0,26.0379,26.1265,26.0202,26.0999,28100.0
2007-11-27 13:30:00,29.47,29.51,29.44,29.51,32800.0,26.0999,26.1354,26.0734,26.1354,32800.0
2007-11-27 13:40:00,29.49,29.51,29.46,29.46,33600.0,26.1176,26.1354,26.0911,26.0911,33600.0
2007-11-27 13:50:00,29.46,29.46,29.36,29.38,52300.0,26.0911,26.0911,26.0025,26.0202,52300.0
2007-11-27 14:00:00,29.37,29.42,29.26,29.28,78900.0,26.0114,26.0556,25.9139,25.9317,78900.0
2007-11-27 14:10:00,29.28,29.38,29.28,29.38,34600.0,25.9317,26.0202,25.9317,26.0202,34600.0
2007-11-27 14:20:00,29.38,29.38,29.25,29.26,28400.0,26.0202,26.0202,25.9051,25.9139,28400.0
2007-11-27 14:30:00,29.26,29.32,29.13,29.19,45300.0,25.9139,25.9671,25.7988,25.852,45300.0
2007-11-27 14:40:00,29.21,29.22,29.1,29.13,53500.0,25.8697,25.8785,25.7722,25.7988,53500.0
2007-11-27 14:50:00,29.13,29.15,29.07,29.12,39400.0,25.7988,25.8165,25.7457,25.79,39400.0
2007-11-27 15:00:00,29.11,29.15,29.0,29.05,86400.0,25.7811,25.8165,25.6837,25.728,86400.0
2007-11-27 15:10:00,29.05,29.14,29.02,29.08,213200.0,25.728,25.8077,25.7014,25.7545,213200.0
2007-11-27 15:20:00,29.07,29.12,28.96,28.98,112400.0,25.7457,25.79,25.6483,25.666,112400.0
2007-11-27 15:30:00,28.98,29.2,28.97,29.14,120700.0,25.666,25.8608,25.6571,25.8077,120700.0
2007-11-27 15:40:00,29.14,29.2,29.1,29.15,106900.0,25.8077,25.8608,25.7722,25.8165,106900.0
2007-11-27 15:50:00,29.14,29.21,29.1,29.18,187100.0,25.8077,25.8697,25.7722,25.8431,187100.0
2007-11-28 09:30:00,29.11,29.3,29.02,29.06,101800.0,25.7811,25.9494,25.7014,25.7368,101800.0
2007-11-28 09:40:00,29.08,29.15,29.0,29.15,64800.0,25.7545,25.8165,25.6837,25.8165,64800.0
2007-11-28 09:50:00,29.15,29.34,29.12,29.32,69600.0,25.8165,25.9848,25.79,25.9671,69600.0
2007-11-28 10:00:00,29.32,29.45,29.3,29.33,134100.0,25.9671,26.0822,25.9494,25.9759,134100.0
2007-11-28 10:10:00,29.33,29.55,29.29,29.55,98900.0,25.9759,26.1708,25.9405,26.1708,98900.0
2007-11-28 10:20:00,29.55,29.68,29.5,29.5,83000.0,26.1708,26.2859,26.1265,26.1265,83000.0
2007-11-28 10:30:00,29.51,29.76,29.5,29.75,61000.0,26.1354,26.3568,26.1265,26.3479,61000.0
2007-11-28 10:40:00,29.75,29.97,29.72,29.96,110100.0,26.3479,26.5428,26.3213,26.5339,110100.0
2007-11-28 10:50:00,29.96,30.0,29.93,29.93,77600.0,26.5339,26.5693,26.5073,26.5073,77600.0
2007-11-28 11:00:00,29.94,29.94,29.81,29.83,45500.0,26.5162,26.5162,26.4011,26.4188,45500.0
2007-11-28 11:10:00,29.84,29.86,29.79,29.83,41800.0,26.4276,26.4453,26.3833,26.4188,41800.0
2007-11-28 11:20:00,29.82,29.84,29.78,29.83,29800.0,26.4099,26.4276,26.3745,26.4188,29800.0
2007-11-28 11:30:00,29.83,29.83,29.74,29.74,37100.0,26.4188,26.4188,26.3391,26.3391,37100.0
2007-11-28 11:40:00,29.75,29.78,29.69,29.74,40800.0,26.3479,26.3745,26.2948,26.3391,40800.0
2007-11-28 11:50:00,29.73,29.86,29.73,29.85,38800.0,26.3302,26.4453,26.3302,26.4365,38800.0
2007-11-28 12:00:00,29.85,30.01,29.84,29.99,102500.0,26.4365,26.5782,26.4276,26.5605,102500.0
2007-11-28 12:10:00,29.99,30.0,29.85,29.86,27400.0,26.5605,26.5693,26.4365,26.4453,27400.0
2007-11-28 12:20:00,29.88,29.89,29.86,29.86,21100.0,26.463,26.4719,26.4453,26.4453,21100.0
2007-11-28 12:30:00,29.86,29.93,29.84,29.92,35500.0,26.4453,26.5073,26.4276,26.4985,35500.0
2007-11-28 12:40:00,29.91,29.95,29.9,29.94,38200.0,26.4896,26.525,26.4808,26.5162,38200.0
2007-11-28 12:50:00,29.93,29.94,29.9,29.91,15100.0,26.5073,26.5162,26.4808,26.4896,15100.0
2007-11-28 13:00:00,29.91,29.91,29.9,29.9,29500.0,26.4896,26.4896,26.4808,26.4808,29500.0
2007-11-28 13:10:00,29.9,29.99,29.9,29.98,37500.0,26.4808,26.5605,26.4808,26.5516,37500.0
2007-11-28 13:20:00,29.98,30.0,29.9,29.9,34100.0,26.5516,26.5693,26.4808,26.4808,34100.0
2007-11-28 13:30:00,29.91,29.96,29.9,29.94,40400.0,26.4896,26.5339,26.4808,26.5162,40400.0
2007-11-28 13:40:00,29.94,29.95,29.91,29.93,22100.0,26.5162,26.525,26.4896,26.5073,22100.0
2007-11-28 13:50:00,29.93,30.09,29.93,30.06,57400.0,26.5073,26.649,26.5073,26.6225,57400.0
2007-11-28 14:00:00,30.04,30.09,29.95,30.0,37100.0,26.6047,26.649,26.525,26.5693,37100.0
2007-11-28 14:10:00,30.0,30.06,29.98,30.03,29100.0,26.5693,26.6225,26.5516,26.5959,29100.0
2007-11-28 14:20:00,30.03,30.03,29.9,29.91,37900.0,26.5959,26.5959,26.4808,26.4896,37900.0
2007-11-28 14:30:00,29.91,29.99,29.91,29.95,32600.0,26.4896,26.5605,26.4896,26.525,32600.0
2007-11-28 14:40:00,29.94,29.96,29.9,29.94,41800.0,26.5162,26.5339,26.4808,26.5162,41800.0
2007-11-28 14:50:00,29.94,29.99,29.93,29.99,35100.0,26.5162,26.5605,26.5073,26.5605,35100.0
2007-11-28 15:00:00,29.99,30.0,29.94,29.99,36800.0,26.5605,26.5693,26.5162,26.5605,36800.0
2007-11-28 15:10:00,29.99,30.09,29.99,30.07,47000.0,26.5605,26.649,26.5605,26.6313,47000.0
2007-11-28 15:20:00,30.07,30.08,30.01,30.03,47700.0,26.6313,26.6402,26.5782,26.5959,47700.0
2007-11-28 15:30:00,30.03,30.03,29.96,29.98,96600.0,26.5959,26.5959,26.5339,26.5516,96600.0
2007-11-28 15:40:00,29.99,29.99,29.8,29.81,153800.0,26.5605,26.5605,26.3922,26.4011,153800.0
2007-11-28 15:50:00,29.8,30.04,29.79,29.99,238600.0,26.3922,26.6047,26.3833,26.5605,238600.0
2007-11-29 09:30:00,29.82,30.1,29.76,29.92,56800.0,26.4099,26.6579,26.3568,26.4985,56800.0
2007-11-29 09:40:00,29.92,30.05,29.79,29.8,48500.0,26.4985,26.6136,26.3833,26.3922,48500.0
2007-11-29 09:50:00,29.79,29.81,29.51,29.55,58400.0,26.3833,26.4011,26.1354,26.1708,58400.0
2007-11-29 10:00:00,29.54,29.6,29.43,29.46,49900.0,26.1619,26.2151,26.0645,26.0911,49900.0
2007-11-29 10:10:00,29.47,29.64,29.45,29.64,55400.0,26.0999,26.2505,26.0822,26.2505,55400.0
2007-11-29 10:20:00,29.64,29.66,29.57,29.59,58600.0,26.2505,26.2682,26.1885,26.2062,58600.0
2007-11-29 10:30:00,29.59,29.6,29.5,29.55,44500.0,26.2062,26.2151,26.1265,26.1708,44500.0
2007-11-29 10:40:00,29.54,29.56,29.5,29.51,39200.0,26.1619,26.1796,26.1265,26.1354,39200.0
2007-11-29 10:50:00,29.51,29.53,29.5,29.51,25500.0,26.1354,26.1531,26.1265,26.1354,25500.0
2007-11-29 11:00:00,29.5,29.55,29.48,29.53,42200.0,26.1265,26.1708,26.1088,26.1531,42200.0
2007-11-29 11:10:00,29.52,29.63,29.51,29.61,38000.0,26.1442,26.2416,26.1354,26.2239,38000.0
2007-11-29 11:20:00,29.6,29.65,29.57,29.58,51100.0,26.2151,26.2593,26.1885,26.1974,51100.0
2007-11-29 11:30:00,29.58,29.66,29.56,29.57,56000.0,26.1974,26.2682,26.1796,26.1885,56000.0
2007-11-29 11:40:00,29.57,29.75,29.55,29.74,79500.0,26.1885,26.3479,26.1708,26.3391,79500.0
2007-11-29 11:50:00,29.73,29.76,29.62,29.62,56600.0,26.3302,26.3568,26.2328,26.2328,56600.0
2007-11-29 12:00:00,29.61,29.65,29.58,29.6,34800.0,26.2239,26.2593,26.1974,26.2151,34800.0
2007-11-29 12:10:00,29.59,29.62,29.5,29.5,53400.0,26.2062,26.2328,26.1265,26.1265,53400.0
2007-11-29 12:20:00,29.5,29.66,29.5,29.65,20600.0,26.1265,26.2682,26.1265,26.2593,20600.0
2007-11-29 12:30:00,29.65,29.69,29.64,29.69,21600.0,26.2593,26.2948,26.2505,26.2948,21600.0
2007-11-29 12:40:00,29.67,29.71,29.65,29.66,24000.0,26.2771,26.3125,26.2593,26.2682,24000.0
2007-11-29 12:50:00,29.66,29.68,29.57,29.57,24800.0,26.2682,26.2859,26.1885,26.1885,24800.0
2007-11-29 13:00:00,29.57,29.6,29.55,29.58,20200.0,26.1885,26.2151,26.1708,26.1974,20200.0
2007-11-29 13:10:00,29.58,29.63,29.56,29.6,16600.0,26.1974,26.2416,26.1796,26.2151,16600.0
2007-11-29 13:20:00,29.6,29.6,29.56,29.57,19000.0,26.2151,26.2151,26.1796,26.1885,19000.0
2007-11-29 13:30:00,29.58,29.65,29.55,29.63,26500.0,26.1974,26.2593,26.1708,26.2416,26500.0
2007-11-29 13:40:00,29.63,29.63,29.52,29.57,26200.0,26.2416,26.2416,26.1442,26.1885,26200.0
2007-11-29 13:50:00,29.57,29.73,29.57,29.71,27200.0,26.1885,26.3302,26.1885,26.3125,27200.0
2007-11-29 14:00:00,29.71,29.78,29.65,29.78,50500.0,26.3125,26.3745,26.2593,26.3745,50500.0
2007-11-29 14:10:00,29.79,29.87,29.75,29.8,37500.0,26.3833,26.4542,26.3479,26.3922,37500.0
2007-11-29 14:20:00,29.8,29.85,29.76,29.84,31500.0,26.3922,26.4365,26.3568,26.4276,31500.0
2007-11-29 14:30:00,29.84,29.85,29.76,29.8,43200.0,26.4276,26.4365,26.3568,26.3922,43200.0
2007-11-29 14:40:00,29.8,29.87,29.79,29.82,37200.0,26.3922,26.4542,26.3833,26.4099,37200.0
2007-11-29 14:50:00,29.81,29.87,29.77,29.85,37200.0,26.4011,26.4542,26.3656,26.4365,37200.0
2007-11-29 15:00:00,29.85,29.95,29.84,29.91,60300.0,26.4365,26.525,26.4276,26.4896,60300.0
2007-11-29 15:10:00,29.91,29.91,29.79,29.89,46600.0,26.4896,26.4896,26.3833,26.4719,46600.0
2007-11-29 15:20:00,29.88,29.89,29.82,29.87,32200.0,26.463,26.4719,26.4099,26.4542,32200.0
2007-11-29 15:30:00,29.87,29.87,29.79,29.81,36500.0,26.4542,26.4542,26.3833,26.4011,36500.0
2007-11-29 15:40:00,29.8,29.89,29.77,29.86,62100.0,26.3922,26.4719,26.3656,26.4453,62100.0
2007-11-29 15:50:00,29.85,29.86,29.81,29.86,101000.0,26.4365,26.4453,26.4011,26.4453,101000.0
2007-11-30 09:30:00,30.0,30.0,29.68,29.72,85200.0,26.5693,26.5693,26.2859,26.3213,85200.0
2007-11-30 09:40:00,29.72,29.73,29.48,29.57,96400.0,26.3213,26.3302,26.1088,26.1885,96400.0
2007-11-30 09:50:00,29.57,29.57,29.49,29.52,71200.0,26.1885,26.1885,26.1176,26.1442,71200.0
2007-11-30 10:00:00,29.54,29.63,29.49,29.52,70700.0,26.1619,26.2416,26.1176,26.1442,70700.0
2007-11-30 10:10:00,29.52,29.56,29.46,29.52,86500.0,26.1442,26.1796,26.0911,26.1442,86500.0
2007-11-30 10:20:00,29.52,29.52,29.45,29.49,97300.0,26.1442,26.1442,26.0822,26.1176,97300.0
2007-11-30 10:30:00,29.49,29.49,29.44,29.47,77900.0,26.1176,26.1176,26.0734,26.0999,77900.0
2007-11-30 10:40:00,29.47,29.48,29.44,29.44,71900.0,26.0999,26.1088,26.0734,26.0734,71900.0
2007-11-30 10:50:00,29.45,29.47,29.38,29.4,58800.0,26.0822,26.0999,26.0202,26.0379,58800.0
2007-11-30 11:00:00,29.4,29.48,29.36,29.41,99700.0,26.0379,26.1088,26.0025,26.0468,99700.0
2007-11-30 11:10:00,29.41,29.5,29.4,29.41,55000.0,26.0468,26.1265,26.0379,26.0468,55000.0
2007-11-30 11:20:00,29.41,29.52,29.38,29.49,45300.0,26.0468,26.1442,26.0202,26.1176,45300.0
2007-11-30 11:30:00,29.49,29.54,29.43,29.53,39700.0,26.1176,26.1619,26.0645,26.1531,39700.0
2007-11-30 11:40:00,29.53,29.55,29.5,29.5,33800.0,26.1531,26.1708,26.1265,26.1265,33800.0
2007-11-30 11:50:00,29.5,29.51,29.49,29.5,44400.0,26.1265,26.1354,26.1176,26.1265,44400.0
2007-11-30 12:00:00,29.51,29.51,29.44,29.44,34700.0,26.1354,26.1354,26.0734,26.0734,34700.0
2007-11-30 12:10:00,29.44,29.47,29.4,29.43,45800.0,26.0734,26.0999,26.0379,26.0645,45800.0
2007-11-30 12:20:00,29.43,29.44,29.39,29.44,43800.0,26.0645,26.0734,26.0291,26.0734,43800.0
2007-11-30 12:30:00,29.42,29.43,29.42,29.42,20100.0,26.0556,26.0645,26.0556,26.0556,20100.0
2007-11-30 12:40:00,29.42,29.45,29.39,29.4,57900.0,26.0556,26.0822,26.0291,26.0379,57900.0
2007-11-30 12:50:00,29.41,29.42,29.4,29.41,22700.0,26.0468,26.0556,26.0379,26.0468,22700.0
2007-11-30 13:00:00,29.41,29.43,29.39,29.42,41000.0,26.0468,26.0645,26.0291,26.0556,41000.0
2007-11-30 13:10:00,29.42,29.45,29.41,29.44,49400.0,26.0556,26.0822,26.0468,26.0734,49400.0
2007-11-30 13:20:00,29.43,29.44,29.42,29.44,29800.0,26.0645,26.0734,26.0556,26.0734,29800.0
2007-11-30 13:30:00,29.44,29.47,29.43,29.46,26900.0,26.0734,26.0999,26.0645,26.0911,26900.0
2007-11-30 13:40:00,29.46,29.51,29.45,29.51,47500.0,26.0911,26.1354,26.0822,26.1354,47500.0
2007-11-30 13:50:00,29.51,29.52,29.46,29.48,35200.0,26.1354,26.1442,26.0911,26.1088,35200.0
2007-11-30 14:00:00,29.47,29.52,29.45,29.51,57500.0,26.0999,26.1442,26.0822,26.1354,57500.0
2007-11-30 14:10:00,29.51,29.62,29.5,29.6,77300.0,26.1354,26.2328,26.1265,26.2151,77300.0
2007-11-30 14:20:00,29.6,29.6,29.57,29.58,29500.0,26.2151,26.2151,26.1885,26.1974,29500.0
2007-11-30 14:30:00,29.57,29.61,29.56,29.6,50000.0,26.1885,26.2239,26.1796,26.2151,50000.0
2007-11-30 14:40:00,29.6,29.64,29.57,29.57,52800.0,26.2151,26.2505,26.1885,26.1885,52800.0
2007-11-30 14:50:00,29.58,29.58,29.51,29.55,124900.0,26.1974,26.1974,26.1354,26.1708,124900.0
2007-11-30 15:00:00,29.55,29.55,29.42,29.43,107900.0,26.1708,26.1708,26.0556,26.0645,107900.0
2007-11-30 15:10:00,29.42,29.52,29.3,29.51,163500.0,26.0556,26.1442,25.9494,26.1354,163500.0
2007-11-30 15:20:00,29.51,29.52,29.47,29.5,153000.0,26.1354,26.1442,26.0999,26.1265,153000.0
2007-11-30 15:30:00,29.51,29.51,29.43,29.46,110700.0,26.1354,26.1354,26.0645,26.0911,110700.0
2007-11-30 15:40:00,29.47,29.47,29.34,29.36,258700.0,26.0999,26.0999,25.9848,26.0025,258700.0
2007-11-30 15:50:00,29.36,29.38,29.26,29.37,405200.0,26.0025,26.0202,25.9139,26.0114,405200.0
2007-12-03 09:30:00,29.09,29.64,29.05,29.52,107300.0,25.7634,26.2505,25.728,26.1442,107300.0
2007-12-03 09:40:00,29.51,29.54,29.48,29.51,102200.0,26.1354,26.1619,26.1088,26.1354,102200.0
2007-12-03 09:50:00,29.51,29.56,29.44,29.44,80000.0,26.1354,26.1796,26.0734,26.0734,80000.0
2007-12-03 10:00:00,29.43,29.53,29.38,29.5,78700.0,26.0645,26.1531,26.0202,26.1265,78700.0
2007-12-03 10:10:00,29.49,29.57,29.47,29.54,53000.0,26.1176,26.1885,26.0999,26.1619,53000.0
2007-12-03 10:20:00,29.53,29.56,29.51,29.51,41200.0,26.1531,26.1796,26.1354,26.1354,41200.0
2007-12-03 10:30:00,29.52,29.56,29.52,29.55,59000.0,26.1442,26.1796,26.1442,26.1708,59000.0
2007-12-03 10:40:00,29.55,29.55,29.47,29.48,52000.0,26.1708,26.1708,26.0999,26.1088,52000.0
2007-12-03 10:50:00,29.49,29.54,29.42,29.52,80500.0,26.1176,26.1619,26.0556,26.1442,80500.0
2007-12-03 11:00:00,29.52,29.53,29.5,29.52,35000.0,26.1442,26.1531,26.1265,26.1442,35000.0
2007-12-03 11:10:00,29.52,29.54,29.45,29.45,80600.0,26.1442,26.1619,26.0822,26.0822,80600.0
2007-12-03 11:20:00,29.45,29.51,29.42,29.47,43100.0,26.0822,26.1354,26.0556,26.0999,43100.0
2007-12-03 11:30:00,29.46,29.55,29.46,29.52,49900.0,26.0911,26.1708,26.0911,26.1442,49900.0
2007-12-03 11:40:00,29.51,29.54,29.5,29.54,25200.0,26.1354,26.1619,26.1265,26.1619,25200.0
2007-12-03 11:50:00,29.54,29.55,29.52,29.54,71800.0,26.1619,26.1708,26.1442,26.1619,71800.0
2007-12-03 12:00:00,29.54,29.55,29.5,29.54,34800.0,26.1619,26.1708,26.1265,26.1619,34800.0
2007-12-03 12:10:00,29.54,29.56,29.53,29.55,31400.0,26.1619,26.1796,26.1531,26.1708,31400.0
2007-12-03 12:20:00,29.55,29.55,29.54,29.55,27300.0,26.1708,26.1708,26.1619,26.1708,27300.0
2007-12-03 12:30:00,29.55,29.57,29.51,29.52,41000.0,26.1708,26.1885,26.1354,26.1442,41000.0
2007-12-03 12:40:00,29.52,29.52,29.43,29.46,53100.0,26.1442,26.1442,26.0645,26.0911,53100.0
2007-12-03 12:50:00,29.46,29.51,29.43,29.46,28500.0,26.0911,26.1354,26.0645,26.0911,28500.0
2007-12-03 13:00:00,29.46,29.46,29.38,29.4,33300.0,26.0911,26.0911,26.0202,26.0379,33300.0
2007-12-03 13:10:00,29.41,29.42,29.34,29.4,44800.0,26.0468,26.0556,25.9848,26.0379,44800.0
2007-12-03 13:20:00,29.41,29.44,29.37,29.41,28000.0,26.0468,26.0734,26.0114,26.0468,28000.0
2007-12-03 13:30:00,29.41,29.41,29.32,29.36,40200.0,26.0468,26.0468,25.9671,26.0025,40200.0
2007-12-03 13:40:00,29.35,29.36,29.29,29.32,35200.0,25.9937,26.0025,25.9405,25.9671,35200.0
2007-12-03 13:50:00,29.32,29.38,29.28,29.38,62300.0,25.9671,26.0202,25.9317,26.0202,62300.0
2007-12-03 14:00:00,29.38,29.46,29.38,29.4,76100.0,26.0202,26.0911,26.0202,26.0379,76100.0
2007-12-03 14:10:00,29.4,29.41,29.36,29.4,43500.0,26.0379,26.0468,26.0025,26.0379,43500.0
2007-12-03 14:20:00,29.4,29.45,29.38,29.44,75500.0,26.0379,26.0822,26.0202,26.0734,75500.0
2007-12-03 14:30:00,29.43,29.47,29.36,29.4,77800.0,26.0645,26.0999,26.0025,26.0379,77800.0
2007-12-03 14:40:00,29.41,29.43,29.36,29.4,39900.0,26.0468,26.0645,26.0025,26.0379,39900.0
2007-12-03 14:50:00,29.41,29.47,29.39,29.45,32000.0,26.0468,26.0999,26.0291,26.0822,32000.0
2007-12-03 15:00:00,29.44,29.46,29.36,29.37,40300.0,26.0734,26.0911,26.0025,26.0114,40300.0
2007-12-03 15:10:00,29.37,29.38,29.27,29.32,107000.0,26.0114,26.0202,25.9228,25.9671,107000.0
2007-12-03 15:20:00,29.32,29.39,29.25,29.38,172200.0,25.9671,26.0291,25.9051,26.0202,172200.0
2007-12-03 15:30:00,29.39,29.42,29.32,29.33,94100.0,26.0291,26.0556,25.9671,25.9759,94100.0
2007-12-03 15:40:00,29.33,29.37,29.29,29.31,74300.0,25.9759,26.0114,25.9405,25.9582,74300.0
2007-12-03 15:50:00,29.31,29.32,29.18,29.24,207400.0,25.9582,25.9671,25.8431,25.8962,207400.0
2007-12-04 09:30:00,28.95,29.46,28.95,29.08,73500.0,25.6394,26.0911,25.6394,25.7545,73500.0
2007-12-04 09:40:00,29.09,29.1,28.97,29.0,75100.0,25.7634,25.7722,25.6571,25.6837,75100.0
2007-12-04 09:50:00,29.01,29.05,28.94,28.99,75600.0,25.6925,25.728,25.6305,25.6748,75600.0
2007-12-04 10:00:00,29.02,29.03,28.94,28.96,46100.0,25.7014,25.7102,25.6305,25.6483,46100.0
2007-12-04 10:10:00,28.95,29.02,28.94,28.96,41700.0,25.6394,25.7014,25.6305,25.6483,41700.0
2007-12-04 10:20:00,28.97,29.08,28.96,29.06,46600.0,25.6571,25.7545,25.6483,25.7368,46600.0
2007-12-04 10:30:00,29.06,29.12,29.06,29.1,71100.0,25.7368,25.79,25.7368,25.7722,71100.0
2007-12-04 10:40:00,29.11,29.2,29.1,29.2,82600.0,25.7811,25.8608,25.7722,25.8608,82600.0
2007-12-04 10:50:00,29.19,29.19,29.08,29.08,51700.0,25.852,25.852,25.7545,25.7545,51700.0
2007-12-04 11:00:00,29.08,29.1,29.05,29.1,49800.0,25.7545,25.7722,25.728,25.7722,49800.0
2007-12-04 11:10:00,29.1,29.14,29.08,29.11,55100.0,25.7722,25.8077,25.7545,25.7811,55100.0
2007-12-04 11:20:00,29.12,29.17,29.12,29.15,34600.0,25.79,25.8342,25.79,25.8165,34600.0
2007-12-04 11:30:00,29.15,29.17,29.11,29.16,54800.0,25.8165,25.8342,25.7811,25.8254,54800.0
2007-12-04 11:40:00,29.16,29.21,29.15,29.19,58500.0,25.8254,25.8697,25.8165,25.852,58500.0
2007-12-04 11:50:00,29.19,29.19,29.11,29.14,62800.0,25.852,25.852,25.7811,25.8077,62800.0
2007-12-04 12:00:00,29.14,29.15,29.12,29.14,88500.0,25.8077,25.8165,25.79,25.8077,88500.0
2007-12-04 12:10:00,29.14,29.23,29.13,29.22,70200.0,25.8077,25.8874,25.7988,25.8785,70200.0
2007-12-04 12:20:00,29.21,29.26,29.13,29.16,68500.0,25.8697,25.9139,25.7988,25.8254,68500.0
2007-12-04 12:30:00,29.16,29.17,29.1,29.1,39100.0,25.8254,25.8342,25.7722,25.7722,39100.0
2007-12-04 12:40:00,29.1,29.2,29.1,29.2,68400.0,25.7722,25.8608,25.7722,25.8608,68400.0
2007-12-04 12:50:00,29.2,29.22,29.16,29.2,94800.0,25.8608,25.8785,25.8254,25.8608,94800.0
2007-12-04 13:00:00,29.19,29.29,29.19,29.21,29300.0,25.852,25.9405,25.852,25.8697,29300.0
2007-12-04 13:10:00,29.21,29.23,29.2,29.21,10700.0,25.8697,25.8874,25.8608,25.8697,10700.0
2007-12-04 13:20:00,29.21,29.3,29.21,29.21,27500.0,25.8697,25.9494,25.8697,25.8697,27500.0
2007-12-04 13:30:00,29.22,29.22,29.15,29.18,19800.0,25.8785,25.8785,25.8165,25.8431,19800.0
2007-12-04 13:40:00,29.18,29.2,29.18,29.2,16500.0,25.8431,25.8608,25.8431,25.8608,16500.0
2007-12-04 13:50:00,29.2,29.21,29.17,29.2,23100.0,25.8608,25.8697,25.8342,25.8608,23100.0
2007-12-04 14:00:00,29.2,29.2,29.12,29.16,28800.0,25.8608,25.8608,25.79,25.8254,28800.0
2007-12-04 14:10:00,29.14,29.2,29.13,29.19,25200.0,25.8077,25.8608,25.7988,25.852,25200.0
2007-12-04 14:20:00,29.2,29.2,29.14,29.2,33600.0,25.8608,25.8608,25.8077,25.8608,33600.0
2007-12-04 14:30:00,29.2,29.2,29.18,29.19,30800.0,25.8608,25.8608,25.8431,25.852,30800.0
2007-12-04 14:40:00,29.19,29.24,29.18,29.24,42400.0,25.852,25.8962,25.8431,25.8962,42400.0
2007-12-04 14:50:00,29.24,29.32,29.22,29.29,90600.0,25.8962,25.9671,25.8785,25.9405,90600.0
2007-12-04 15:00:00,29.29,29.3,29.22,29.3,37500.0,25.9405,25.9494,25.8785,25.9494,37500.0
2007-12-04 15:10:00,29.29,29.33,29.27,29.28,106000.0,25.9405,25.9759,25.9228,25.9317,106000.0
2007-12-04 15:20:00,29.28,29.28,29.18,29.19,96700.0,25.9317,25.9317,25.8431,25.852,96700.0
2007-12-04 15:30:00,29.19,29.23,29.15,29.16,85900.0,25.852,25.8874,25.8165,25.8254,85900.0
2007-12-04 15:40:00,29.16,29.18,29.1,29.14,75000.0,25.8254,25.8431,25.7722,25.8077,75000.0
2007-12-04 15:50:00,29.14,29.16,29.08,29.16,143900.0,25.8077,25.8254,25.7545,25.8254,143900.0
2007-12-05 09:30:00,29.42,29.64,29.42,29.53,62900.0,26.0556,26.2505,26.0556,26.1531,62900.0
2007-12-05 09:40:00,29.53,29.69,29.53,29.58,41700.0,26.1531,26.2948,26.1531,26.1974,41700.0
2007-12-05 09:50:00,29.58,29.68,29.45,29.67,63100.0,26.1974,26.2859,26.0822,26.2771,63100.0
2007-12-05 10:00:00,29.69,29.76,29.67,29.72,123900.0,26.2948,26.3568,26.2771,26.3213,123900.0
2007-12-05 10:10:00,29.72,29.73,29.7,29.71,16600.0,26.3213,26.3302,26.3036,26.3125,16600.0
2007-12-05 10:20:00,29.72,29.72,29.66,29.67,31000.0,26.3213,26.3213,26.2682,26.2771,31000.0
2007-12-05 10:30:00,29.68,29.68,29.55,29.55,53500.0,26.2859,26.2859,26.1708,26.1708,53500.0
2007-12-05 10:40:00,29.55,29.69,29.55,29.63,33600.0,26.1708,26.2948,26.1708,26.2416,33600.0
2007-12-05 10:50:00,29.63,29.7,29.62,29.68,35000.0,26.2416,26.3036,26.2328,26.2859,35000.0
2007-12-05 11:00:00,29.68,29.74,29.61,29.65,43900.0,26.2859,26.3391,26.2239,26.2593,43900.0
2007-12-05 11:10:00,29.66,29.7,29.62,29.67,37700.0,26.2682,26.3036,26.2328,26.2771,37700.0
2007-12-05 11:20:00,29.67,29.71,29.6,29.71,136300.0,26.2771,26.3125,26.2151,26.3125,136300.0
2007-12-05 11:30:00,29.71,29.73,29.69,29.73,19500.0,26.3125,26.3302,26.2948,26.3302,19500.0
2007-12-05 11:40:00,29.73,29.75,29.72,29.73,15200.0,26.3302,26.3479,26.3213,26.3302,15200.0
2007-12-05 11:50:00,29.74,29.75,29.74,29.74,11200.0,26.3391,26.3479,26.3391,26.3391,11200.0
2007-12-05 12:00:00,29.75,29.8,29.74,29.78,42300.0,26.3479,26.3922,26.3391,26.3745,42300.0
2007-12-05 12:10:00,29.77,29.78,29.7,29.73,52800.0,26.3656,26.3745,26.3036,26.3302,52800.0
2007-12-05 12:20:00,29.73,29.82,29.72,29.77,17400.0,26.3302,26.4099,26.3213,26.3656,17400.0
2007-12-05 12:30:00,29.77,29.78,29.68,29.72,38500.0,26.3656,26.3745,26.2859,26.3213,38500.0
2007-12-05 12:40:00,29.72,29.75,29.72,29.73,11300.0,26.3213,26.3479,26.3213,26.3302,11300.0
2007-12-05 12:50:00,29.73,29.73,29.6,29.66,42100.0,26.3302,26.3302,26.2151,26.2682,42100.0
2007-12-05 13:00:00,29.65,29.75,29.63,29.7,28400.0,26.2593,26.3479,26.2416,26.3036,28400.0
2007-12-05 13:10:00,29.71,29.73,29.68,29.7,41100.0,26.3125,26.3302,26.2859,26.3036,41100.0
2007-12-05 13:20:00,29.7,29.73,29.68,29.69,81100.0,26.3036,26.3302,26.2859,26.2948,81100.0
2007-12-05 13:30:00,29.71,29.73,29.7,29.73,38600.0,26.3125,26.3302,26.3036,26.3302,38600.0
2007-12-05 13:40:00,29.72,29.75,29.71,29.72,70800.0,26.3213,26.3479,26.3125,26.3213,70800.0
2007-12-05 13:50:00,29.72,29.75,29.71,29.75,26900.0,26.3213,26.3479,26.3125,26.3479,26900.0
2007-12-05 14:00:00,29.75,29.75,29.7,29.71,63100.0,26.3479,26.3479,26.3036,26.3125,63100.0
2007-12-05 14:10:00,29.72,29.75,29.72,29.75,25700.0,26.3213,26.3479,26.3213,26.3479,25700.0
2007-12-05 14:20:00,29.75,29.75,29.6,29.61,70800.0,26.3479,26.3479,26.2151,26.2239,70800.0
2007-12-05 14:30:00,29.62,29.72,29.58,29.61,48900.0,26.2328,26.3213,26.1974,26.2239,48900.0
2007-12-05 14:40:00,29.62,29.63,29.58,29.61,23600.0,26.2328,26.2416,26.1974,26.2239,23600.0
2007-12-05 14:50:00,29.62,29.62,29.5,29.54,53800.0,26.2328,26.2328,26.1265,26.1619,53800.0
2007-12-05 15:00:00,29.54,29.59,29.53,29.56,24500.0,26.1619,26.2062,26.1531,26.1796,24500.0
2007-12-05 15:10:00,29.57,29.68,29.57,29.68,47300.0,26.1885,26.2859,26.1885,26.2859,47300.0
2007-12-05 15:20:00,29.69,29.72,29.66,29.68,47800.0,26.2948,26.3213,26.2682,26.2859,47800.0
2007-12-05 15:30:00,29.69,29.71,29.66,29.71,32600.0,26.2948,26.3125,26.2682,26.3125,32600.0
2007-12-05 15:40:00,29.7,29.74,29.63,29.63,81400.0,26.3036,26.3391,26.2416,26.2416,81400.0
2007-12-05 15:50:00,29.64,29.69,29.64,29.66,149100.0,26.2505,26.2948,26.2505,26.2682,149100.0
2007-12-06 09:30:00,29.81,29.81,29.53,29.55,58300.0,26.4011,26.4011,26.1531,26.1708,58300.0
2007-12-06 09:40:00,29.53,29.55,29.48,29.52,42200.0,26.1531,26.1708,26.1088,26.1442,42200.0
2007-12-06 09:50:00,29.53,29.62,29.5,29.54,31100.0,26.1531,26.2328,26.1265,26.1619,31100.0
2007-12-06 10:00:00,29.53,29.65,29.52,29.64,28000.0,26.1531,26.2593,26.1442,26.2505,28000.0
2007-12-06 10:10:00,29.64,29.71,29.62,29.62,46700.0,26.2505,26.3125,26.2328,26.2328,46700.0
2007-12-06 10:20:00,29.63,29.69,29.58,29.59,213300.0,26.2416,26.2948,26.1974,26.2062,213300.0
2007-12-06 10:30:00,29.58,29.58,29.44,29.46,39900.0,26.1974,26.1974,26.0734,26.0911,39900.0
2007-12-06 10:40:00,29.46,29.54,29.45,29.53,52100.0,26.0911,26.1619,26.0822,26.1531,52100.0
2007-12-06 10:50:00,29.52,29.54,29.49,29.54,37500.0,26.1442,26.1619,26.1176,26.1619,37500.0
2007-12-06 11:00:00,29.54,29.64,29.5,29.64,66600.0,26.1619,26.2505,26.1265,26.2505,66600.0
2007-12-06 11:10:00,29.63,29.68,29.59,29.66,35900.0,26.2416,26.2859,26.2062,26.2682,35900.0
2007-12-06 11:20:00,29.66,29.72,29.65,29.7,62000.0,26.2682,26.3213,26.2593,26.3036,62000.0
2007-12-06 11:30:00,29.7,29.71,29.62,29.64,46300.0,26.3036,26.3125,26.2328,26.2505,46300.0
2007-12-06 11:40:00,29.65,29.71,29.64,29.7,45900.0,26.2593,26.3125,26.2505,26.3036,45900.0
2007-12-06 11:50:00,29.69,29.69,29.61,29.62,61000.0,26.2948,26.2948,26.2239,26.2328,61000.0
2007-12-06 12:00:00,29.61,29.66,29.55,29.56,78500.0,26.2239,26.2682,26.1708,26.1796,78500.0
2007-12-06 12:10:00,29.55,29.55,29.49,29.5,39400.0,26.1708,26.1708,26.1176,26.1265,39400.0
2007-12-06 12:20:00,29.5,29.52,29.49,29.51,20000.0,26.1265,26.1442,26.1176,26.1354,20000.0
2007-12-06 12:30:00,29.52,29.56,29.51,29.55,21200.0,26.1442,26.1796,26.1354,26.1708,21200.0
2007-12-06 12:40:00,29.55,29.57,29.54,29.57,22900.0,26.1708,26.1885,26.1619,26.1885,22900.0
2007-12-06 12:50:00,29.57,29.63,29.55,29.62,23800.0,26.1885,26.2416,26.1708,26.2328,23800.0
2007-12-06 13:00:00,29.61,29.64,29.6,29.63,26900.0,26.2239,26.2505,26.2151,26.2416,26900.0
2007-12-06 13:10:00,29.63,29.63,29.58,29.59,13100.0,26.2416,26.2416,26.1974,26.2062,13100.0
2007-12-06 13:20:00,29.58,29.58,29.54,29.54,23700.0,26.1974,26.1974,26.1619,26.1619,23700.0
2007-12-06 13:30:00,29.55,29.55,29.46,29.48,37000.0,26.1708,26.1708,26.0911,26.1088,37000.0
2007-12-06 13:40:00,29.48,29.5,29.4,29.43,65800.0,26.1088,26.1265,26.0379,26.0645,65800.0
2007-12-06 13:50:00,29.43,29.44,29.33,29.37,46100.0,26.0645,26.0734,25.9759,26.0114,46100.0
2007-12-06 14:00:00,29.37,29.45,29.37,29.44,41300.0,26.0114,26.0822,26.0114,26.0734,41300.0
2007-12-06 14:10:00,29.44,29.47,29.39,29.45,29000.0,26.0734,26.0999,26.0291,26.0822,29000.0
2007-12-06 14:20:00,29.47,29.57,29.46,29.56,45100.0,26.0999,26.1885,26.0911,26.1796,45100.0
2007-12-06 14:30:00,29.56,29.63,29.56,29.6,86800.0,26.1796,26.2416,26.1796,26.2151,86800.0
2007-12-06 14:40:00,29.61,29.61,29.58,29.6,44800.0,26.2239,26.2239,26.1974,26.2151,44800.0
2007-12-06 14:50:00,29.6,29.61,29.59,29.6,15900.0,26.2151,26.2239,26.2062,26.2151,15900.0
2007-12-06 15:00:00,29.6,29.63,29.56,29.57,59900.0,26.2151,26.2416,26.1796,26.1885,59900.0
2007-12-06 15:10:00,29.57,29.6,29.55,29.59,82600.0,26.1885,26.2151,26.1708,26.2062,82600.0
2007-12-06 15:20:00,29.59,29.66,29.59,29.66,49600.0,26.2062,26.2682,26.2062,26.2682,49600.0
2007-12-06 15:30:00,29.66,29.72,29.63,29.7,70600.0,26.2682,26.3213,26.2416,26.3036,70600.0
2007-12-06 15:40:00,29.7,29.74,29.7,29.74,103200.0,26.3036,26.3391,26.3036,26.3391,103200.0
2007-12-06 15:50:00,29.74,29.77,29.74,29.77,262100.0,26.3391,26.3656,26.3391,26.3656,262100.0
2007-12-07 09:30:00,29.84,29.87,29.5,29.69,38200.0,26.4276,26.4542,26.1265,26.2948,38200.0
2007-12-07 09:40:00,29.69,29.7,29.61,29.69,39700.0,26.2948,26.3036,26.2239,26.2948,39700.0
2007-12-07 09:50:00,29.69,29.71,29.62,29.67,92500.0,26.2948,26.3125,26.2328,26.2771,92500.0
2007-12-07 10:00:00,29.65,29.71,29.62,29.66,69900.0,26.2593,26.3125,26.2328,26.2682,69900.0
2007-12-07 10:10:00,29.66,29.68,29.59,29.65,89100.0,26.2682,26.2859,26.2062,26.2593,89100.0
2007-12-07 10:20:00,29.65,29.69,29.57,29.57,29200.0,26.2593,26.2948,26.1885,26.1885,29200.0
2007-12-07 10:30:00,29.58,29.61,29.51,29.54,21900.0,26.1974,26.2239,26.1354,26.1619,21900.0
2007-12-07 10:40:00,29.53,29.53,29.48,29.48,32600.0,26.1531,26.1531,26.1088,26.1088,32600.0
2007-12-07 10:50:00,29.49,29.53,29.47,29.52,20000.0,26.1176,26.1531,26.0999,26.1442,20000.0
2007-12-07 11:00:00,29.52,29.54,29.44,29.47,53600.0,26.1442,26.1619,26.0734,26.0999,53600.0
2007-12-07 11:10:00,29.47,29.57,29.44,29.55,38900.0,26.0999,26.1885,26.0734,26.1708,38900.0
2007-12-07 11:20:00,29.54,29.57,29.54,29.55,12700.0,26.1619,26.1885,26.1619,26.1708,12700.0
2007-12-07 11:30:00,29.56,29.63,29.54,29.63,26500.0,26.1796,26.2416,26.1619,26.2416,26500.0
2007-12-07 11:40:00,29.63,29.71,29.63,29.71,82600.0,26.2416,26.3125,26.2416,26.3125,82600.0
2007-12-07 11:50:00,29.72,29.72,29.7,29.7,29000.0,26.3213,26.3213,26.3036,26.3036,29000.0
2007-12-07 12:00:00,29.7,29.71,29.65,29.65,26500.0,26.3036,26.3125,26.2593,26.2593,26500.0
2007-12-07 12:10:00,29.65,29.66,29.64,29.64,23000.0,26.2593,26.2682,26.2505,26.2505,23000.0
2007-12-07 12:20:00,29.64,29.66,29.63,29.65,12900.0,26.2505,26.2682,26.2416,26.2593,12900.0
2007-12-07 12:30:00,29.65,29.66,29.64,29.66,16300.0,26.2593,26.2682,26.2505,26.2682,16300.0
2007-12-07 12:40:00,29.65,29.66,29.65,29.65,22600.0,26.2593,26.2682,26.2593,26.2593,22600.0
2007-12-07 12:50:00,29.65,29.66,29.64,29.64,11200.0,26.2593,26.2682,26.2505,26.2505,11200.0
2007-12-07 13:00:00,29.65,29.66,29.64,29.65,15900.0,26.2593,26.2682,26.2505,26.2593,15900.0
2007-12-07 13:10:00,29.64,29.66,29.64,29.65,11300.0,26.2505,26.2682,26.2505,26.2593,11300.0
2007-12-07 13:20:00,29.66,29.66,29.63,29.65,43500.0,26.2682,26.2682,26.2416,26.2593,43500.0
2007-12-07 13:30:00,29.65,29.66,29.65,29.65,42700.0,26.2593,26.2682,26.2593,26.2593,42700.0
2007-12-07 13:40:00,29.65,29.67,29.62,29.64,48300.0,26.2593,26.2771,26.2328,26.2505,48300.0
2007-12-07 13:50:00,29.62,29.65,29.62,29.63,15200.0,26.2328,26.2593,26.2328,26.2416,15200.0
2007-12-07 14:00:00,29.64,29.66,29.58,29.61,44000.0,26.2505,26.2682,26.1974,26.2239,44000.0
2007-12-07 14:10:00,29.61,29.61,29.58,29.6,21900.0,26.2239,26.2239,26.1974,26.2151,21900.0
2007-12-07 14:20:00,29.6,29.64,29.58,29.61,46400.0,26.2151,26.2505,26.1974,26.2239,46400.0
2007-12-07 14:30:00,29.61,29.69,29.6,29.66,36400.0,26.2239,26.2948,26.2151,26.2682,36400.0
2007-12-07 14:40:00,29.66,29.66,29.63,29.64,53300.0,26.2682,26.2682,26.2416,26.2505,53300.0
2007-12-07 14:50:00,29.65,29.65,29.59,29.59,25200.0,26.2593,26.2593,26.2062,26.2062,25200.0
2007-12-07 15:00:00,29.59,29.62,29.58,29.59,65400.0,26.2062,26.2328,26.1974,26.2062,65400.0
2007-12-07 15:10:00,29.59,29.72,29.59,29.7,67700.0,26.2062,26.3213,26.2062,26.3036,67700.0
2007-12-07 15:20:00,29.7,29.72,29.66,29.67,45200.0,26.3036,26.3213,26.2682,26.2771,45200.0
2007-12-07 15:30:00,29.67,29.71,29.63,29.7,83500.0,26.2771,26.3125,26.2416,26.3036,83500.0
2007-12-07 15:40:00,29.7,29.71,29.64,29.65,58100.0,26.3036,26.3125,26.2505,26.2593,58100.0
2007-12-07 15:50:00,29.66,29.76,29.62,29.69,406800.0,26.2682,26.3568,26.2328,26.2948,406800.0
2007-12-10 09:30:00,29.88,29.88,29.62,29.65,41000.0,26.463,26.463,26.2328,26.2593,41000.0
2007-12-10 09:40:00,29.65,29.78,29.64,29.77,26800.0,26.2593,26.3745,26.2505,26.3656,26800.0
2007-12-10 09:50:00,29.76,29.78,29.75,29.77,30400.0,26.3568,26.3745,26.3479,26.3656,30400.0
2007-12-10 10:00:00,29.76,29.98,29.76,29.97,70300.0,26.3568,26.5516,26.3568,26.5428,70300.0
2007-12-10 10:10:00,29.97,30.03,29.97,30.01,76100.0,26.5428,26.5959,26.5428,26.5782,76100.0
2007-12-10 10:20:00,29.99,30.03,29.98,29.99,35300.0,26.5605,26.5959,26.5516,26.5605,35300.0
2007-12-10 10:30:00,29.99,30.01,29.97,29.97,54200.0,26.5605,26.5782,26.5428,26.5428,54200.0
2007-12-10 10:40:00,29.97,30.07,29.95,30.03,63100.0,26.5428,26.6313,26.525,26.5959,63100.0
2007-12-10 10:50:00,30.03,30.09,30.0,30.09,39800.0,26.5959,26.649,26.5693,26.649,39800.0
2007-12-10 11:00:00,30.1,30.12,30.0,30.0,44500.0,26.6579,26.6756,26.5693,26.5693,44500.0
2007-12-10 11:10:00,30.01,30.04,30.0,30.01,26700.0,26.5782,26.6047,26.5693,26.5782,26700.0
2007-12-10 11:20:00,30.0,30.01,30.0,30.0,15000.0,26.5693,26.5782,26.5693,26.5693,15000.0
2007-12-10 11:30:00,30.0,30.05,30.0,30.03,62900.0,26.5693,26.6136,26.5693,26.5959,62900.0
2007-12-10 11:40:00,30.03,30.04,30.0,30.0,24700.0,26.5959,26.6047,26.5693,26.5693,24700.0
2007-12-10 11:50:00,30.0,30.01,30.0,30.0,28600.0,26.5693,26.5782,26.5693,26.5693,28600.0
2007-12-10 12:00:00,30.0,30.01,30.0,30.01,37400.0,26.5693,26.5782,26.5693,26.5782,37400.0
2007-12-10 12:10:00,30.0,30.01,29.96,29.96,48500.0,26.5693,26.5782,26.5339,26.5339,48500.0
2007-12-10 12:20:00,29.96,29.96,29.91,29.94,22400.0,26.5339,26.5339,26.4896,26.5162,22400.0
2007-12-10 12:30:00,29.93,29.94,29.88,29.89,23200.0,26.5073,26.5162,26.463,26.4719,23200.0
2007-12-10 12:40:00,29.89,29.89,29.84,29.85,25900.0,26.4719,26.4719,26.4276,26.4365,25900.0
2007-12-10 12:50:00,29.85,29.86,29.84,29.85,26900.0,26.4365,26.4453,26.4276,26.4365,26900.0
2007-12-10 13:00:00,29.85,29.9,29.85,29.9,20100.0,26.4365,26.4808,26.4365,26.4808,20100.0
2007-12-10 13:10:00,29.9,30.0,29.89,30.0,13500.0,26.4808,26.5693,26.4719,26.5693,13500.0
2007-12-10 13:20:00,30.0,30.0,29.94,29.94,38700.0,26.5693,26.5693,26.5162,26.5162,38700.0
2007-12-10 13:30:00,29.94,30.01,29.94,30.01,27000.0,26.5162,26.5782,26.5162,26.5782,27000.0
2007-12-10 13:40:00,30.01,30.07,29.99,30.06,46100.0,26.5782,26.6313,26.5605,26.6225,46100.0
2007-12-10 13:50:00,30.06,30.09,30.05,30.07,70500.0,26.6225,26.649,26.6136,26.6313,70500.0
2007-12-10 14:00:00,30.07,30.08,30.03,30.04,112500.0,26.6313,26.6402,26.5959,26.6047,112500.0
2007-12-10 14:10:00,30.04,30.06,30.02,30.05,55800.0,26.6047,26.6225,26.587,26.6136,55800.0
2007-12-10 14:20:00,30.05,30.07,30.04,30.07,88400.0,26.6136,26.6313,26.6047,26.6313,88400.0
2007-12-10 14:30:00,30.08,30.09,30.06,30.07,24900.0,26.6402,26.649,26.6225,26.6313,24900.0
2007-12-10 14:40:00,30.07,30.14,30.06,30.13,39000.0,26.6313,26.6933,26.6225,26.6845,39000.0
2007-12-10 14:50:00,30.13,30.14,30.05,30.07,70800.0,26.6845,26.6933,26.6136,26.6313,70800.0
2007-12-10 15:00:00,30.07,30.12,30.06,30.1,92500.0,26.6313,26.6756,26.6225,26.6579,92500.0
2007-12-10 15:10:00,30.1,30.12,30.09,30.11,36300.0,26.6579,26.6756,26.649,26.6667,36300.0
2007-12-10 15:20:00,30.12,30.14,30.11,30.14,52900.0,26.6756,26.6933,26.6667,26.6933,52900.0
2007-12-10 15:30:00,30.13,30.14,30.1,30.13,62300.0,26.6845,26.6933,26.6579,26.6845,62300.0
2007-12-10 15:40:00,30.12,30.17,30.1,30.15,113400.0,26.6756,26.7199,26.6579,26.7022,113400.0
2007-12-10 15:50:00,30.15,30.17,30.15,30.17,153800.0,26.7022,26.7199,26.7022,26.7199,153800.0
2007-12-11 09:30:00,30.08,30.16,30.06,30.13,22700.0,26.6402,26.711,26.6225,26.6845,22700.0
2007-12-11 09:40:00,30.13,30.14,30.05,30.11,31200.0,26.6845,26.6933,26.6136,26.6667,31200.0
2007-12-11 09:50:00,30.11,30.15,30.1,30.12,13200.0,26.6667,26.7022,26.6579,26.6756,13200.0
2007-12-11 10:00:00,30.12,30.15,30.11,30.14,17500.0,26.6756,26.7022,26.6667,26.6933,17500.0
2007-12-11 10:10:00,30.14,30.14,30.12,30.14,12900.0,26.6933,26.6933,26.6756,26.6933,12900.0
2007-12-11 10:20:00,30.13,30.14,30.1,30.12,24100.0,26.6845,26.6933,26.6579,26.6756,24100.0
2007-12-11 10:30:00,30.11,30.15,30.1,30.14,18000.0,26.6667,26.7022,26.6579,26.6933,18000.0
2007-12-11 10:40:00,30.14,30.32,30.14,30.31,76300.0,26.6933,26.8527,26.6933,26.8439,76300.0
2007-12-11 10:50:00,30.31,30.35,30.23,30.23,19900.0,26.8439,26.8793,26.773,26.773,19900.0
2007-12-11 11:00:00,30.24,30.29,30.19,30.28,18000.0,26.7819,26.8262,26.7376,26.8173,18000.0
2007-12-11 11:10:00,30.29,30.33,30.27,30.33,13300.0,26.8262,26.8616,26.8084,26.8616,13300.0
2007-12-11 11:20:00,30.33,30.33,30.29,30.29,15300.0,26.8616,26.8616,26.8262,26.8262,15300.0
2007-12-11 11:30:00,30.3,30.3,30.19,30.19,25900.0,26.835,26.835,26.7376,26.7376,25900.0
2007-12-11 11:40:00,30.18,30.22,30.15,30.17,22800.0,26.7287,26.7642,26.7022,26.7199,22800.0
2007-12-11 11:50:00,30.17,30.17,30.15,30.16,17000.0,26.7199,26.7199,26.7022,26.711,17000.0
2007-12-11 12:00:00,30.16,30.16,30.09,30.1,22500.0,26.711,26.711,26.649,26.6579,22500.0
2007-12-11 12:10:00,30.09,30.1,30.06,30.06,16400.0,26.649,26.6579,26.6225,26.6225,16400.0
2007-12-11 12:20:00,30.07,30.15,30.07,30.09,52400.0,26.6313,26.7022,26.6313,26.649,52400.0
2007-12-11 12:30:00,30.08,30.1,30.05,30.06,14100.0,26.6402,26.6579,26.6136,26.6225,14100.0
2007-12-11 12:40:00,30.06,30.08,30.05,30.08,20900.0,26.6225,26.6402,26.6136,26.6402,20900.0
2007-12-11 12:50:00,30.06,30.09,30.06,30.09,17000.0,26.6225,26.649,26.6225,26.649,17000.0
2007-12-11 13:00:00,30.09,30.14,30.09,30.13,14300.0,26.649,26.6933,26.649,26.6845,14300.0
2007-12-11 13:10:00,30.14,30.14,30.11,30.14,21500.0,26.6933,26.6933,26.6667,26.6933,21500.0
2007-12-11 13:20:00,30.13,30.14,30.12,30.13,23200.0,26.6845,26.6933,26.6756,26.6845,23200.0
2007-12-11 13:30:00,30.12,30.15,30.1,30.1,32400.0,26.6756,26.7022,26.6579,26.6579,32400.0
2007-12-11 13:40:00,30.1,30.16,30.1,30.16,41300.0,26.6579,26.711,26.6579,26.711,41300.0
2007-12-11 13:50:00,30.15,30.16,30.06,30.08,68600.0,26.7022,26.711,26.6225,26.6402,68600.0
2007-12-11 14:00:00,30.09,30.14,30.09,30.14,20000.0,26.649,26.6933,26.649,26.6933,20000.0
2007-12-11 14:10:00,30.13,30.18,29.74,29.99,209900.0,26.6845,26.7287,26.3391,26.5605,209900.0
2007-12-11 14:20:00,30.0,30.01,29.76,29.91,86400.0,26.5693,26.5782,26.3568,26.4896,86400.0
2007-12-11 14:30:00,29.91,29.91,29.73,29.78,127700.0,26.4896,26.4896,26.3302,26.3745,127700.0
2007-12-11 14:40:00,29.77,29.82,29.67,29.71,117800.0,26.3656,26.4099,26.2771,26.3125,117800.0
2007-12-11 14:50:00,29.71,29.85,29.71,29.72,67000.0,26.3125,26.4365,26.3125,26.3213,67000.0
2007-12-11 15:00:00,29.71,29.8,29.63,29.75,91100.0,26.3125,26.3922,26.2416,26.3479,91100.0
2007-12-11 15:10:00,29.75,29.77,29.64,29.65,64000.0,26.3479,26.3656,26.2505,26.2593,64000.0
2007-12-11 15:20:00,29.65,29.72,29.64,29.67,85600.0,26.2593,26.3213,26.2505,26.2771,85600.0
2007-12-11 15:30:00,29.68,29.73,29.59,29.62,109500.0,26.2859,26.3302,26.2062,26.2328,109500.0
2007-12-11 15:40:00,29.6,29.64,29.52,29.52,129800.0,26.2151,26.2505,26.1442,26.1442,129800.0
2007-12-11 15:50:00,29.52,29.7,29.5,29.69,445700.0,26.1442,26.3036,26.1265,26.2948,445700.0
2007-12-12 09:30:00,30.01,30.15,29.97,29.99,109300.0,26.5782,26.7022,26.5428,26.5605,109300.0
2007-12-12 09:40:00,29.99,30.03,29.93,29.99,85000.0,26.5605,26.5959,26.5073,26.5605,85000.0
2007-12-12 09:50:00,29.99,30.17,29.99,30.16,156100.0,26.5605,26.7199,26.5605,26.711,156100.0
2007-12-12 10:00:00,30.15,30.16,29.97,30.02,55300.0,26.7022,26.711,26.5428,26.587,55300.0
2007-12-12 10:10:00,30.01,30.05,29.99,30.01,51800.0,26.5782,26.6136,26.5605,26.5782,51800.0
2007-12-12 10:20:00,30.01,30.02,29.93,29.98,70800.0,26.5782,26.587,26.5073,26.5516,70800.0
2007-12-12 10:30:00,29.98,29.99,29.78,29.78,99400.0,26.5516,26.5605,26.3745,26.3745,99400.0
2007-12-12 10:40:00,29.78,29.84,29.66,29.67,76300.0,26.3745,26.4276,26.2682,26.2771,76300.0
2007-12-12 10:50:00,29.67,29.73,29.6,29.61,52800.0,26.2771,26.3302,26.2151,26.2239,52800.0
2007-12-12 11:00:00,29.6,29.83,29.6,29.82,36200.0,26.2151,26.4188,26.2151,26.4099,36200.0
2007-12-12 11:10:00,29.82,29.89,29.75,29.81,40900.0,26.4099,26.4719,26.3479,26.4011,40900.0
2007-12-12 11:20:00,29.81,29.82,29.67,29.73,38400.0,26.4011,26.4099,26.2771,26.3302,38400.0
2007-12-12 11:30:00,29.73,29.97,29.73,29.97,34600.0,26.3302,26.5428,26.3302,26.5428,34600.0
2007-12-12 11:40:00,29.96,30.01,29.95,29.99,48300.0,26.5339,26.5782,26.525,26.5605,48300.0
2007-12-12 11:50:00,29.98,29.99,29.94,29.95,40700.0,26.5516,26.5605,26.5162,26.525,40700.0
2007-12-12 12:00:00,29.95,30.0,29.91,29.91,38000.0,26.525,26.5693,26.4896,26.4896,38000.0
2007-12-12 12:10:00,29.92,30.02,29.89,30.02,57300.0,26.4985,26.587,26.4719,26.587,57300.0
2007-12-12 12:20:00,30.01,30.05,30.0,30.02,32600.0,26.5782,26.6136,26.5693,26.587,32600.0
2007-12-12 12:30:00,30.03,30.03,29.93,30.01,62600.0,26.5959,26.5959,26.5073,26.5782,62600.0
2007-12-12 12:40:00,30.01,30.02,29.86,29.93,64100.0,26.5782,26.587,26.4453,26.5073,64100.0
2007-12-12 12:50:00,29.93,29.94,29.85,29.91,38100.0,26.5073,26.5162,26.4365,26.4896,38100.0
2007-12-12 13:00:00,29.92,29.93,29.84,29.92,28000.0,26.4985,26.5073,26.4276,26.4985,28000.0
2007-12-12 13:10:00,29.93,30.02,29.91,29.99,41900.0,26.5073,26.587,26.4896,26.5605,41900.0
2007-12-12 13:20:00,29.99,29.99,29.87,29.89,29700.0,26.5605,26.5605,26.4542,26.4719,29700.0
2007-12-12 13:30:00,29.89,29.96,29.86,29.96,38000.0,26.4719,26.5339,26.4453,26.5339,38000.0
2007-12-12 13:40:00,29.97,30.0,29.95,29.98,34300.0,26.5428,26.5693,26.525,26.5516,34300.0
2007-12-12 13:50:00,29.99,29.99,29.94,29.98,32200.0,26.5605,26.5605,26.5162,26.5516,32200.0
2007-12-12 14:00:00,29.99,30.02,29.94,29.95,39000.0,26.5605,26.587,26.5162,26.525,39000.0
2007-12-12 14:10:00,29.96,30.0,29.94,29.99,30000.0,26.5339,26.5693,26.5162,26.5605,30000.0
2007-12-12 14:20:00,29.98,29.99,29.92,29.95,43500.0,26.5516,26.5605,26.4985,26.525,43500.0
2007-12-12 14:30:00,29.96,29.96,29.88,29.91,42000.0,26.5339,26.5339,26.463,26.4896,42000.0
2007-12-12 14:40:00,29.91,29.95,29.85,29.93,34500.0,26.4896,26.525,26.4365,26.5073,34500.0
2007-12-12 14:50:00,29.93,29.99,29.88,29.89,38800.0,26.5073,26.5605,26.463,26.4719,38800.0
2007-12-12 15:00:00,29.9,29.9,29.73,29.76,78900.0,26.4808,26.4808,26.3302,26.3568,78900.0
2007-12-12 15:10:00,29.76,29.76,29.42,29.56,88400.0,26.3568,26.3568,26.0556,26.1796,88400.0
2007-12-12 15:20:00,29.56,29.68,29.51,29.62,65600.0,26.1796,26.2859,26.1354,26.2328,65600.0
2007-12-12 15:30:00,29.65,29.65,29.54,29.6,108800.0,26.2593,26.2593,26.1619,26.2151,108800.0
2007-12-12 15:40:00,29.6,29.73,29.53,29.7,98000.0,26.2151,26.3302,26.1531,26.3036,98000.0
2007-12-12 15:50:00,29.71,29.88,29.67,29.88,221300.0,26.3125,26.463,26.2771,26.463,221300.0
2007-12-13 09:30:00,29.48,30.2,29.43,30.13,90000.0,26.1088,26.7465,26.0645,26.6845,90000.0
2007-12-13 09:40:00,30.14,30.18,30.08,30.13,57300.0,26.6933,26.7287,26.6402,26.6845,57300.0
2007-12-13 09:50:00,30.13,30.18,30.02,30.02,53100.0,26.6845,26.7287,26.587,26.587,53100.0
2007-12-13 10:00:00,30.03,30.13,29.98,30.04,37100.0,26.5959,26.6845,26.5516,26.6047,37100.0
2007-12-13 10:10:00,30.06,30.08,29.95,29.95,38400.0,26.6225,26.6402,26.525,26.525,38400.0
2007-12-13 10:20:00,29.95,30.06,29.85,29.92,42200.0,26.525,26.6225,26.4365,26.4985,42200.0
2007-12-13 10:30:00,29.93,30.08,29.93,30.07,36100.0,26.5073,26.6402,26.5073,26.6313,36100.0
2007-12-13 10:40:00,30.06,30.2,30.03,30.2,45700.0,26.6225,26.7465,26.5959,26.7465,45700.0
2007-12-13 10:50:00,30.2,30.26,30.09,30.11,75900.0,26.7465,26.7996,26.649,26.6667,75900.0
2007-12-13 11:00:00,30.12,30.22,30.06,30.2,33500.0,26.6756,26.7642,26.6225,26.7465,33500.0
2007-12-13 11:10:00,30.21,30.25,30.18,30.19,29500.0,26.7553,26.7907,26.7287,26.7376,29500.0
2007-12-13 11:20:00,30.18,30.23,30.18,30.23,24500.0,26.7287,26.773,26.7287,26.773,24500.0
2007-12-13 11:30:00,30.23,30.37,30.21,30.31,47900.0,26.773,26.897,26.7553,26.8439,47900.0
2007-12-13 11:40:00,30.31,30.42,30.31,30.4,38400.0,26.8439,26.9413,26.8439,26.9236,38400.0
2007-12-13 11:50:00,30.39,30.52,30.37,30.52,59700.0,26.9147,27.0299,26.897,27.0299,59700.0
2007-12-13 12:00:00,30.53,30.54,30.45,30.49,70900.0,27.0387,27.0476,26.9679,27.0033,70900.0
2007-12-13 12:10:00,30.49,30.54,30.46,30.5,45100.0,27.0033,27.0476,26.9767,27.0121,45100.0
2007-12-13 12:20:00,30.5,30.5,30.4,30.41,29700.0,27.0121,27.0121,26.9236,26.9324,29700.0
2007-12-13 12:30:00,30.41,30.46,30.4,30.43,34400.0,26.9324,26.9767,26.9236,26.9501,34400.0
2007-12-13 12:40:00,30.43,30.43,30.39,30.41,28800.0,26.9501,26.9501,26.9147,26.9324,28800.0
2007-12-13 12:50:00,30.4,30.44,30.4,30.43,18400.0,26.9236,26.959,26.9236,26.9501,18400.0
2007-12-13 13:00:00,30.43,30.49,30.43,30.44,41100.0,26.9501,27.0033,26.9501,26.959,41100.0
2007-12-13 13:10:00,30.44,30.44,30.29,30.3,22900.0,26.959,26.959,26.8262,26.835,22900.0
2007-12-13 13:20:00,30.3,30.37,30.26,30.36,36800.0,26.835,26.897,26.7996,26.8882,36800.0
2007-12-13 13:30:00,30.36,30.36,30.22,30.22,19100.0,26.8882,26.8882,26.7642,26.7642,19100.0
2007-12-13 13:40:00,30.22,30.25,30.17,30.17,48200.0,26.7642,26.7907,26.7199,26.7199,48200.0
2007-12-13 13:50:00,30.18,30.24,30.16,30.22,23000.0,26.7287,26.7819,26.711,26.7642,23000.0
2007-12-13 14:00:00,30.22,30.28,30.18,30.24,42300.0,26.7642,26.8173,26.7287,26.7819,42300.0
2007-12-13 14:10:00,30.24,30.32,30.21,30.32,27200.0,26.7819,26.8527,26.7553,26.8527,27200.0
2007-12-13 14:20:00,30.31,30.32,30.16,30.19,59300.0,26.8439,26.8527,26.711,26.7376,59300.0
2007-12-13 14:30:00,30.2,30.28,30.18,30.26,52300.0,26.7465,26.8173,26.7287,26.7996,52300.0
2007-12-13 14:40:00,30.25,30.31,30.25,30.28,39200.0,26.7907,26.8439,26.7907,26.8173,39200.0
2007-12-13 14:50:00,30.28,30.34,30.25,30.28,26400.0,26.8173,26.8704,26.7907,26.8173,26400.0
2007-12-13 15:00:00,30.26,30.36,30.25,30.35,51300.0,26.7996,26.8882,26.7907,26.8793,51300.0
2007-12-13 15:10:00,30.35,30.36,30.21,30.24,45100.0,26.8793,26.8882,26.7553,26.7819,45100.0
2007-12-13 15:20:00,30.23,30.31,30.15,30.29,52400.0,26.773,26.8439,26.7022,26.8262,52400.0
2007-12-13 15:30:00,30.3,30.31,30.23,30.25,66800.0,26.835,26.8439,26.773,26.7907,66800.0
2007-12-13 15:40:00,30.24,30.37,30.23,30.32,98600.0,26.7819,26.897,26.773,26.8527,98600.0
2007-12-13 15:50:00,30.33,30.33,30.24,30.29,106200.0,26.8616,26.8616,26.7819,26.8262,106200.0
2007-12-14 09:30:00,29.8,30.14,29.78,29.87,67200.0,26.3922,26.6933,26.3745,26.4542,67200.0
2007-12-14 09:40:00,29.87,29.93,29.77,29.79,39800.0,26.4542,26.5073,26.3656,26.3833,39800.0
2007-12-14 09:50:00,29.78,29.82,29.75,29.8,41500.0,26.3745,26.4099,26.3479,26.3922,41500.0
2007-12-14 10:00:00,29.79,29.82,29.74,29.76,54500.0,26.3833,26.4099,26.3391,26.3568,54500.0
2007-12-14 10:10:00,29.76,29.87,29.74,29.82,54900.0,26.3568,26.4542,26.3391,26.4099,54900.0
2007-12-14 10:20:00,29.82,29.96,29.76,29.95,75200.0,26.4099,26.5339,26.3568,26.525,75200.0
2007-12-14 10:30:00,29.95,30.08,29.95,29.99,57400.0,26.525,26.6402,26.525,26.5605,57400.0
2007-12-14 10:40:00,30.0,30.08,29.97,30.05,70000.0,26.5693,26.6402,26.5428,26.6136,70000.0
2007-12-14 10:50:00,30.07,30.1,30.02,30.08,35900.0,26.6313,26.6579,26.587,26.6402,35900.0
2007-12-14 11:00:00,30.09,30.16,30.08,30.11,61500.0,26.649,26.711,26.6402,26.6667,61500.0
2007-12-14 11:10:00,30.11,30.15,30.11,30.13,24400.0,26.6667,26.7022,26.6667,26.6845,24400.0
2007-12-14 11:20:00,30.13,30.13,30.02,30.02,33500.0,26.6845,26.6845,26.587,26.587,33500.0
2007-12-14 11:30:00,30.01,30.03,29.98,30.03,21000.0,26.5782,26.5959,26.5516,26.5959,21000.0
2007-12-14 11:40:00,30.03,30.06,29.93,30.02,35000.0,26.5959,26.6225,26.5073,26.587,35000.0
2007-12-14 11:50:00,30.01,30.08,29.98,30.01,26300.0,26.5782,26.6402,26.5516,26.5782,26300.0
2007-12-14 12:00:00,30.0,30.06,30.0,30.01,10100.0,26.5693,26.6225,26.5693,26.5782,10100.0
2007-12-14 12:10:00,30.02,30.02,30.0,30.0,15100.0,26.587,26.587,26.5693,26.5693,15100.0
2007-12-14 12:20:00,30.01,30.01,29.94,29.96,29900.0,26.5782,26.5782,26.5162,26.5339,29900.0
2007-12-14 12:30:00,29.95,29.96,29.89,29.9,18700.0,26.525,26.5339,26.4719,26.4808,18700.0
2007-12-14 12:40:00,29.9,29.9,29.86,29.87,12800.0,26.4808,26.4808,26.4453,26.4542,12800.0
2007-12-14 12:50:00,29.87,29.9,29.86,29.88,19700.0,26.4542,26.4808,26.4453,26.463,19700.0
2007-12-14 13:00:00,29.9,29.9,29.85,29.87,17700.0,26.4808,26.4808,26.4365,26.4542,17700.0
2007-12-14 13:10:00,29.88,29.89,29.85,29.86,13300.0,26.463,26.4719,26.4365,26.4453,13300.0
2007-12-14 13:20:00,29.87,29.96,29.86,29.93,25400.0,26.4542,26.5339,26.4453,26.5073,25400.0
2007-12-14 13:30:00,29.93,29.99,29.93,29.98,26600.0,26.5073,26.5605,26.5073,26.5516,26600.0
2007-12-14 13:40:00,29.99,30.0,29.94,30.0,21900.0,26.5605,26.5693,26.5162,26.5693,21900.0
2007-12-14 13:50:00,30.01,30.02,29.98,29.99,16800.0,26.5782,26.587,26.5516,26.5605,16800.0
2007-12-14 14:00:00,29.99,29.99,29.93,29.95,19500.0,26.5605,26.5605,26.5073,26.525,19500.0
2007-12-14 14:10:00,29.95,30.0,29.95,29.97,20400.0,26.525,26.5693,26.525,26.5428,20400.0
2007-12-14 14:20:00,29.98,30.02,29.98,30.01,20700.0,26.5516,26.587,26.5516,26.5782,20700.0
2007-12-14 14:30:00,30.0,30.02,29.98,30.01,19700.0,26.5693,26.587,26.5516,26.5782,19700.0
2007-12-14 14:40:00,30.01,30.03,29.97,29.99,46600.0,26.5782,26.5959,26.5428,26.5605,46600.0
2007-12-14 14:50:00,30.0,30.01,29.92,29.93,54200.0,26.5693,26.5782,26.4985,26.5073,54200.0
2007-12-14 15:00:00,29.93,29.95,29.87,29.92,54900.0,26.5073,26.525,26.4542,26.4985,54900.0
2007-12-14 15:10:00,29.93,29.95,29.8,29.8,39100.0,26.5073,26.525,26.3922,26.3922,39100.0
2007-12-14 15:20:00,29.8,29.85,29.76,29.76,89800.0,26.3922,26.4365,26.3568,26.3568,89800.0
2007-12-14 15:30:00,29.77,29.9,29.76,29.83,67700.0,26.3656,26.4808,26.3568,26.4188,67700.0
2007-12-14 15:40:00,29.84,29.95,29.78,29.91,155900.0,26.4276,26.525,26.3745,26.4896,155900.0
2007-12-14 15:50:00,29.91,29.92,29.77,29.8,146200.0,26.4896,26.4985,26.3656,26.3922,146200.0
2007-12-17 09:30:00,29.78,29.79,29.53,29.57,60300.0,26.3745,26.3833,26.1531,26.1885,60300.0
2007-12-17 09:40:00,29.55,29.6,29.43,29.6,63800.0,26.1708,26.2151,26.0645,26.2151,63800.0
2007-12-17 09:50:00,29.59,29.64,29.5,29.64,44000.0,26.2062,26.2505,26.1265,26.2505,44000.0
2007-12-17 10:00:00,29.64,29.72,29.64,29.7,72400.0,26.2505,26.3213,26.2505,26.3036,72400.0
2007-12-17 10:10:00,29.69,29.78,29.69,29.76,37100.0,26.2948,26.3745,26.2948,26.3568,37100.0
2007-12-17 10:20:00,29.77,29.87,29.77,29.87,44700.0,26.3656,26.4542,26.3656,26.4542,44700.0
2007-12-17 10:30:00,29.87,29.91,29.78,29.9,41000.0,26.4542,26.4896,26.3745,26.4808,41000.0
2007-12-17 10:40:00,29.91,29.97,29.9,29.92,58500.0,26.4896,26.5428,26.4808,26.4985,58500.0
2007-12-17 10:50:00,29.92,29.93,29.82,29.86,49900.0,26.4985,26.5073,26.4099,26.4453,49900.0
2007-12-17 11:00:00,29.87,29.91,29.86,29.89,34500.0,26.4542,26.4896,26.4453,26.4719,34500.0
2007-12-17 11:10:00,29.89,29.9,29.86,29.88,36100.0,26.4719,26.4808,26.4453,26.463,36100.0
2007-12-17 11:20:00,29.89,29.91,29.85,29.86,45400.0,26.4719,26.4896,26.4365,26.4453,45400.0
2007-12-17 11:30:00,29.86,29.89,29.84,29.84,33600.0,26.4453,26.4719,26.4276,26.4276,33600.0
2007-12-17 11:40:00,29.83,29.84,29.77,29.77,32700.0,26.4188,26.4276,26.3656,26.3656,32700.0
2007-12-17 11:50:00,29.77,29.8,29.76,29.8,32300.0,26.3656,26.3922,26.3568,26.3922,32300.0
2007-12-17 12:00:00,29.79,29.79,29.76,29.79,29000.0,26.3833,26.3833,26.3568,26.3833,29000.0
2007-12-17 12:10:00,29.78,29.79,29.77,29.78,27000.0,26.3745,26.3833,26.3656,26.3745,27000.0
2007-12-17 12:20:00,29.77,29.78,29.76,29.77,17300.0,26.3656,26.3745,26.3568,26.3656,17300.0
2007-12-17 12:30:00,29.78,29.81,29.77,29.79,21100.0,26.3745,26.4011,26.3656,26.3833,21100.0
2007-12-17 12:40:00,29.79,29.8,29.78,29.8,28200.0,26.3833,26.3922,26.3745,26.3922,28200.0
2007-12-17 12:50:00,29.8,29.92,29.79,29.92,33300.0,26.3922,26.4985,26.3833,26.4985,33300.0
2007-12-17 13:00:00,29.92,29.94,29.89,29.9,53600.0,26.4985,26.5162,26.4719,26.4808,53600.0
2007-12-17 13:10:00,29.9,29.9,29.79,29.79,52700.0,26.4808,26.4808,26.3833,26.3833,52700.0
2007-12-17 13:20:00,29.8,29.84,29.8,29.84,25000.0,26.3922,26.4276,26.3922,26.4276,25000.0
2007-12-17 13:30:00,29.84,29.84,29.78,29.79,41300.0,26.4276,26.4276,26.3745,26.3833,41300.0
2007-12-17 13:40:00,29.79,29.79,29.64,29.68,63500.0,26.3833,26.3833,26.2505,26.2859,63500.0
2007-12-17 13:50:00,29.68,29.82,29.67,29.76,66800.0,26.2859,26.4099,26.2771,26.3568,66800.0
2007-12-17 14:00:00,29.76,29.83,29.74,29.78,48100.0,26.3568,26.4188,26.3391,26.3745,48100.0
2007-12-17 14:10:00,29.77,29.77,29.68,29.69,32900.0,26.3656,26.3656,26.2859,26.2948,32900.0
2007-12-17 14:20:00,29.69,29.72,29.67,29.68,65100.0,26.2948,26.3213,26.2771,26.2859,65100.0
2007-12-17 14:30:00,29.68,29.7,29.68,29.7,44600.0,26.2859,26.3036,26.2859,26.3036,44600.0
2007-12-17 14:40:00,29.7,29.71,29.64,29.64,75700.0,26.3036,26.3125,26.2505,26.2505,75700.0
2007-12-17 14:50:00,29.64,29.65,29.56,29.59,76000.0,26.2505,26.2593,26.1796,26.2062,76000.0
2007-12-17 15:00:00,29.6,29.62,29.45,29.45,75000.0,26.2151,26.2328,26.0822,26.0822,75000.0
2007-12-17 15:10:00,29.45,29.53,29.43,29.43,110600.0,26.0822,26.1531,26.0645,26.0645,110600.0
2007-12-17 15:20:00,29.43,29.47,29.39,29.4,94500.0,26.0645,26.0999,26.0291,26.0379,94500.0
2007-12-17 15:30:00,29.4,29.56,29.4,29.53,119800.0,26.0379,26.1796,26.0379,26.1531,119800.0
2007-12-17 15:40:00,29.54,29.55,29.39,29.43,139800.0,26.1619,26.1708,26.0291,26.0645,139800.0
2007-12-17 15:50:00,29.42,29.43,29.34,29.37,274800.0,26.0556,26.0645,25.9848,26.0114,274800.0
2007-12-18 09:30:00,29.59,29.82,29.54,29.6,55800.0,26.2062,26.4099,26.1619,26.2151,55800.0
2007-12-18 09:40:00,29.6,29.69,29.55,29.69,48200.0,26.2151,26.2948,26.1708,26.2948,48200.0
2007-12-18 09:50:00,29.7,29.92,29.7,29.86,73300.0,26.3036,26.4985,26.3036,26.4453,73300.0
2007-12-18 10:00:00,29.86,29.87,29.8,29.81,74500.0,26.4453,26.4542,26.3922,26.4011,74500.0
2007-12-18 10:10:00,29.8,29.8,29.74,29.78,47700.0,26.3922,26.3922,26.3391,26.3745,47700.0
2007-12-18 10:20:00,29.77,29.96,29.76,29.94,55600.0,26.3656,26.5339,26.3568,26.5162,55600.0
2007-12-18 10:30:00,29.96,29.97,29.8,29.84,68100.0,26.5339,26.5428,26.3922,26.4276,68100.0
2007-12-18 10:40:00,29.83,29.89,29.83,29.89,50900.0,26.4188,26.4719,26.4188,26.4719,50900.0
2007-12-18 10:50:00,29.89,29.92,29.8,29.92,52900.0,26.4719,26.4985,26.3922,26.4985,52900.0
2007-12-18 11:00:00,29.91,29.99,29.89,29.96,50700.0,26.4896,26.5605,26.4719,26.5339,50700.0
2007-12-18 11:10:00,29.96,29.96,29.86,29.86,49100.0,26.5339,26.5339,26.4453,26.4453,49100.0
2007-12-18 11:20:00,29.87,29.89,29.78,29.78,57900.0,26.4542,26.4719,26.3745,26.3745,57900.0
2007-12-18 11:30:00,29.79,29.79,29.72,29.77,41400.0,26.3833,26.3833,26.3213,26.3656,41400.0
2007-12-18 11:40:00,29.78,29.78,29.64,29.64,38600.0,26.3745,26.3745,26.2505,26.2505,38600.0
2007-12-18 11:50:00,29.64,29.69,29.63,29.65,49300.0,26.2505,26.2948,26.2416,26.2593,49300.0
2007-12-18 12:00:00,29.65,29.65,29.54,29.64,56200.0,26.2593,26.2593,26.1619,26.2505,56200.0
2007-12-18 12:10:00,29.64,29.66,29.59,29.62,51500.0,26.2505,26.2682,26.2062,26.2328,51500.0
2007-12-18 12:20:00,29.62,29.67,29.61,29.66,12800.0,26.2328,26.2771,26.2239,26.2682,12800.0
2007-12-18 12:30:00,29.67,29.71,29.63,29.64,57700.0,26.2771,26.3125,26.2416,26.2505,57700.0
2007-12-18 12:40:00,29.64,29.7,29.64,29.68,18500.0,26.2505,26.3036,26.2505,26.2859,18500.0
2007-12-18 12:50:00,29.68,29.71,29.68,29.69,25700.0,26.2859,26.3125,26.2859,26.2948,25700.0
2007-12-18 13:00:00,29.69,29.69,29.66,29.68,23700.0,26.2948,26.2948,26.2682,26.2859,23700.0
2007-12-18 13:10:00,29.67,29.79,29.67,29.79,27000.0,26.2771,26.3833,26.2771,26.3833,27000.0
2007-12-18 13:20:00,29.79,29.9,29.79,29.8,67800.0,26.3833,26.4808,26.3833,26.3922,67800.0
2007-12-18 13:30:00,29.8,29.84,29.73,29.74,41900.0,26.3922,26.4276,26.3302,26.3391,41900.0
2007-12-18 13:40:00,29.74,29.86,29.73,29.85,44700.0,26.3391,26.4453,26.3302,26.4365,44700.0
2007-12-18 13:50:00,29.84,29.85,29.8,29.81,22700.0,26.4276,26.4365,26.3922,26.4011,22700.0
2007-12-18 14:00:00,29.81,29.89,29.79,29.88,45000.0,26.4011,26.4719,26.3833,26.463,45000.0
2007-12-18 14:10:00,29.88,29.9,29.74,29.85,62800.0,26.463,26.4808,26.3391,26.4365,62800.0
2007-12-18 14:20:00,29.86,29.9,29.83,29.9,26400.0,26.4453,26.4808,26.4188,26.4808,26400.0
2007-12-18 14:30:00,29.89,29.91,29.78,29.79,58500.0,26.4719,26.4896,26.3745,26.3833,58500.0
2007-12-18 14:40:00,29.79,29.83,29.76,29.78,38700.0,26.3833,26.4188,26.3568,26.3745,38700.0
2007-12-18 14:50:00,29.78,29.79,29.7,29.73,65800.0,26.3745,26.3833,26.3036,26.3302,65800.0
2007-12-18 15:00:00,29.73,29.81,29.71,29.78,30300.0,26.3302,26.4011,26.3125,26.3745,30300.0
2007-12-18 15:10:00,29.78,29.88,29.76,29.86,55700.0,26.3745,26.463,26.3568,26.4453,55700.0
2007-12-18 15:20:00,29.87,29.87,29.81,29.86,44800.0,26.4542,26.4542,26.4011,26.4453,44800.0
2007-12-18 15:30:00,29.86,29.94,29.84,29.94,96700.0,26.4453,26.5162,26.4276,26.5162,96700.0
2007-12-18 15:40:00,29.94,29.99,29.83,29.83,109900.0,26.5162,26.5605,26.4188,26.4188,109900.0
2007-12-18 15:50:00,29.84,29.84,29.78,29.79,144200.0,26.4276,26.4276,26.3745,26.3833,144200.0
2007-12-19 09:30:00,29.76,29.96,29.76,29.83,59400.0,26.3568,26.5339,26.3568,26.4188,59400.0
2007-12-19 09:40:00,29.81,29.85,29.74,29.85,39200.0,26.4011,26.4365,26.3391,26.4365,39200.0
2007-12-19 09:50:00,29.85,29.91,29.82,29.87,39200.0,26.4365,26.4896,26.4099,26.4542,39200.0
2007-12-19 10:00:00,29.87,30.0,29.86,29.99,35200.0,26.4542,26.5693,26.4453,26.5605,35200.0
2007-12-19 10:10:00,29.98,30.0,29.94,29.97,25700.0,26.5516,26.5693,26.5162,26.5428,25700.0
2007-12-19 10:20:00,29.97,30.0,29.96,30.0,17500.0,26.5428,26.5693,26.5339,26.5693,17500.0
2007-12-19 10:30:00,29.99,30.08,29.99,30.08,49700.0,26.5605,26.6402,26.5605,26.6402,49700.0
2007-12-19 10:40:00,30.08,30.12,30.04,30.07,52800.0,26.6402,26.6756,26.6047,26.6313,52800.0
2007-12-19 10:50:00,30.09,30.14,30.08,30.13,23900.0,26.649,26.6933,26.6402,26.6845,23900.0
2007-12-19 11:00:00,30.12,30.19,30.12,30.15,58100.0,26.6756,26.7376,26.6756,26.7022,58100.0
2007-12-19 11:10:00,30.16,30.19,30.11,30.11,46600.0,26.711,26.7376,26.6667,26.6667,46600.0
2007-12-19 11:20:00,30.13,30.13,30.03,30.03,46600.0,26.6845,26.6845,26.5959,26.5959,46600.0
2007-12-19 11:30:00,30.02,30.03,29.94,29.95,45900.0,26.587,26.5959,26.5162,26.525,45900.0
2007-12-19 11:40:00,29.95,29.95,29.89,29.89,20800.0,26.525,26.525,26.4719,26.4719,20800.0
2007-12-19 11:50:00,29.89,29.92,29.82,29.82,33300.0,26.4719,26.4985,26.4099,26.4099,33300.0
2007-12-19 12:00:00,29.82,29.85,29.77,29.85,28100.0,26.4099,26.4365,26.3656,26.4365,28100.0
2007-12-19 12:10:00,29.84,29.89,29.84,29.88,32300.0,26.4276,26.4719,26.4276,26.463,32300.0
2007-12-19 12:20:00,29.89,29.97,29.88,29.94,30200.0,26.4719,26.5428,26.463,26.5162,30200.0
2007-12-19 12:30:00,29.94,29.94,29.86,29.88,30800.0,26.5162,26.5162,26.4453,26.463,30800.0
2007-12-19 12:40:00,29.88,29.88,29.8,29.88,50100.0,26.463,26.463,26.3922,26.463,50100.0
2007-12-19 12:50:00,29.88,29.93,29.87,29.91,28600.0,26.463,26.5073,26.4542,26.4896,28600.0
2007-12-19 13:00:00,29.91,29.91,29.84,29.85,38400.0,26.4896,26.4896,26.4276,26.4365,38400.0
2007-12-19 13:10:00,29.84,29.87,29.84,29.87,27100.0,26.4276,26.4542,26.4276,26.4542,27100.0
2007-12-19 13:20:00,29.87,29.92,29.85,29.91,53900.0,26.4542,26.4985,26.4365,26.4896,53900.0
2007-12-19 13:30:00,29.91,30.0,29.91,30.0,41000.0,26.4896,26.5693,26.4896,26.5693,41000.0
2007-12-19 13:40:00,30.0,30.02,29.87,29.92,80700.0,26.5693,26.587,26.4542,26.4985,80700.0
2007-12-19 13:50:00,29.93,29.94,29.89,29.89,36900.0,26.5073,26.5162,26.4719,26.4719,36900.0
2007-12-19 14:00:00,29.88,30.01,29.88,29.96,46200.0,26.463,26.5782,26.463,26.5339,46200.0
2007-12-19 14:10:00,29.97,30.06,29.96,29.97,132800.0,26.5428,26.6225,26.5339,26.5428,132800.0
2007-12-19 14:20:00,29.98,30.15,29.96,30.14,62700.0,26.5516,26.7022,26.5339,26.6933,62700.0
2007-12-19 14:30:00,30.14,30.2,30.14,30.16,52700.0,26.6933,26.7465,26.6933,26.711,52700.0
2007-12-19 14:40:00,30.17,30.2,30.13,30.17,101600.0,26.7199,26.7465,26.6845,26.7199,101600.0
2007-12-19 14:50:00,30.17,30.21,30.16,30.2,38000.0,26.7199,26.7553,26.711,26.7465,38000.0
2007-12-19 15:00:00,30.2,30.21,30.11,30.11,67400.0,26.7465,26.7553,26.6667,26.6667,67400.0
2007-12-19 15:10:00,30.11,30.22,30.11,30.21,68700.0,26.6667,26.7642,26.6667,26.7553,68700.0
2007-12-19 15:20:00,30.21,30.22,30.13,30.17,83400.0,26.7553,26.7642,26.6845,26.7199,83400.0
2007-12-19 15:30:00,30.17,30.24,30.14,30.2,116700.0,26.7199,26.7819,26.6933,26.7465,116700.0
2007-12-19 15:40:00,30.2,30.2,30.06,30.09,109900.0,26.7465,26.7465,26.6225,26.649,109900.0
2007-12-19 15:50:00,30.09,30.13,30.05,30.07,173400.0,26.649,26.6845,26.6136,26.6313,173400.0
2007-12-20 09:30:00,30.42,30.42,30.11,30.38,38300.0,26.9413,26.9413,26.6667,26.9059,38300.0
2007-12-20 09:40:00,30.38,30.4,30.31,30.34,32400.0,26.9059,26.9236,26.8439,26.8704,32400.0
2007-12-20 09:50:00,30.34,30.34,30.15,30.16,44600.0,26.8704,26.8704,26.7022,26.711,44600.0
2007-12-20 10:00:00,30.18,30.19,30.04,30.12,64900.0,26.7287,26.7376,26.6047,26.6756,64900.0
2007-12-20 10:10:00,30.12,30.17,30.1,30.15,39400.0,26.6756,26.7199,26.6579,26.7022,39400.0
2007-12-20 10:20:00,30.14,30.23,30.08,30.08,41200.0,26.6933,26.773,26.6402,26.6402,41200.0
2007-12-20 10:30:00,30.08,30.12,30.0,30.0,64100.0,26.6402,26.6756,26.5693,26.5693,64100.0
2007-12-20 10:40:00,30.0,30.15,29.99,30.15,37400.0,26.5693,26.7022,26.5605,26.7022,37400.0
2007-12-20 10:50:00,30.15,30.16,30.06,30.06,64700.0,26.7022,26.711,26.6225,26.6225,64700.0
2007-12-20 11:00:00,30.06,30.07,29.97,30.0,40200.0,26.6225,26.6313,26.5428,26.5693,40200.0
2007-12-20 11:10:00,30.01,30.2,30.01,30.15,43300.0,26.5782,26.7465,26.5782,26.7022,43300.0
2007-12-20 11:20:00,30.15,30.15,30.08,30.15,41900.0,26.7022,26.7022,26.6402,26.7022,41900.0
2007-12-20 11:30:00,30.16,30.2,30.13,30.2,31200.0,26.711,26.7465,26.6845,26.7465,31200.0
2007-12-20 11:40:00,30.19,30.23,30.18,30.21,43800.0,26.7376,26.773,26.7287,26.7553,43800.0
2007-12-20 11:50:00,30.21,30.3,30.21,30.22,59900.0,26.7553,26.835,26.7553,26.7642,59900.0
2007-12-20 12:00:00,30.22,30.22,30.01,30.03,40500.0,26.7642,26.7642,26.5782,26.5959,40500.0
2007-12-20 12:10:00,30.03,30.07,30.0,30.05,38000.0,26.5959,26.6313,26.5693,26.6136,38000.0
2007-12-20 12:20:00,30.03,30.2,30.03,30.19,40300.0,26.5959,26.7465,26.5959,26.7376,40300.0
2007-12-20 12:30:00,30.19,30.2,30.15,30.16,14200.0,26.7376,26.7465,26.7022,26.711,14200.0
2007-12-20 12:40:00,30.16,30.16,30.01,30.02,26200.0,26.711,26.711,26.5782,26.587,26200.0
2007-12-20 12:50:00,30.02,30.03,30.0,30.02,38700.0,26.587,26.5959,26.5693,26.587,38700.0
2007-12-20 13:00:00,30.03,30.06,30.01,30.01,14900.0,26.5959,26.6225,26.5782,26.5782,14900.0
2007-12-20 13:10:00,30.01,30.07,30.01,30.07,19600.0,26.5782,26.6313,26.5782,26.6313,19600.0
2007-12-20 13:20:00,30.07,30.17,30.07,30.09,39400.0,26.6313,26.7199,26.6313,26.649,39400.0
2007-12-20 13:30:00,30.09,30.14,30.06,30.08,49300.0,26.649,26.6933,26.6225,26.6402,49300.0
2007-12-20 13:40:00,30.08,30.08,30.0,30.01,76900.0,26.6402,26.6402,26.5693,26.5782,76900.0
2007-12-20 13:50:00,30.01,30.09,30.01,30.08,30800.0,26.5782,26.649,26.5782,26.6402,30800.0
2007-12-20 14:00:00,30.09,30.16,30.09,30.13,25400.0,26.649,26.711,26.649,26.6845,25400.0
2007-12-20 14:10:00,30.13,30.36,30.12,30.3,88100.0,26.6845,26.8882,26.6756,26.835,88100.0
2007-12-20 14:20:00,30.3,30.3,30.28,30.29,26100.0,26.835,26.835,26.8173,26.8262,26100.0
2007-12-20 14:30:00,30.3,30.4,30.29,30.31,77100.0,26.835,26.9236,26.8262,26.8439,77100.0
2007-12-20 14:40:00,30.31,30.31,30.22,30.29,24300.0,26.8439,26.8439,26.7642,26.8262,24300.0
2007-12-20 14:50:00,30.3,30.39,30.28,30.38,71400.0,26.835,26.9147,26.8173,26.9059,71400.0
2007-12-20 15:00:00,30.38,30.4,30.3,30.34,47700.0,26.9059,26.9236,26.835,26.8704,47700.0
2007-12-20 15:10:00,30.34,30.54,30.33,30.46,138900.0,26.8704,27.0476,26.8616,26.9767,138900.0
2007-12-20 15:20:00,30.46,30.46,30.35,30.35,43000.0,26.9767,26.9767,26.8793,26.8793,43000.0
2007-12-20 15:30:00,30.35,30.36,30.24,30.35,93900.0,26.8793,26.8882,26.7819,26.8793,93900.0
2007-12-20 15:40:00,30.34,30.37,30.29,30.37,68800.0,26.8704,26.897,26.8262,26.897,68800.0
2007-12-20 15:50:00,30.37,30.44,30.37,30.42,148300.0,26.897,26.959,26.897,26.9413,148300.0
2007-12-21 09:30:00,30.99,30.99,30.47,30.96,1496500.0,27.4461,27.4461,26.9856,27.4195,1496500.0
2007-12-21 09:40:00,30.97,31.11,30.97,31.1,127300.0,27.4284,27.5524,27.4284,27.5435,127300.0
2007-12-21 09:50:00,31.09,31.23,31.07,31.23,106000.0,27.5347,27.6587,27.517,27.6587,106000.0
2007-12-21 10:00:00,31.24,31.35,31.21,31.33,81900.0,27.6675,27.7649,27.641,27.7472,81900.0
2007-12-21 10:10:00,31.33,31.34,31.14,31.16,88200.0,27.7472,27.7561,27.579,27.5967,88200.0
2007-12-21 10:20:00,31.15,31.23,31.14,31.22,60800.0,27.5878,27.6587,27.579,27.6498,60800.0
2007-12-21 10:30:00,31.21,31.24,31.21,31.23,88300.0,27.641,27.6675,27.641,27.6587,88300.0
2007-12-21 10:40:00,31.23,31.29,31.21,31.21,77300.0,27.6587,27.7118,27.641,27.641,77300.0
2007-12-21 10:50:00,31.22,31.22,31.1,31.13,44400.0,27.6498,27.6498,27.5435,27.5701,44400.0
2007-12-21 11:00:00,31.13,31.15,31.12,31.15,60900.0,27.5701,27.5878,27.5612,27.5878,60900.0
2007-12-21 11:10:00,31.15,31.15,31.12,31.13,33300.0,27.5878,27.5878,27.5612,27.5701,33300.0
2007-12-21 11:20:00,31.13,31.18,31.12,31.18,34200.0,27.5701,27.6144,27.5612,27.6144,34200.0
2007-12-21 11:30:00,31.17,31.19,31.17,31.18,29600.0,27.6055,27.6232,27.6055,27.6144,29600.0
2007-12-21 11:40:00,31.19,31.21,31.18,31.2,58800.0,27.6232,27.641,27.6144,27.6321,58800.0
2007-12-21 11:50:00,31.2,31.24,31.19,31.24,54000.0,27.6321,27.6675,27.6232,27.6675,54000.0
2007-12-21 12:00:00,31.23,31.25,31.11,31.19,47900.0,27.6587,27.6764,27.5524,27.6232,47900.0
2007-12-21 12:10:00,31.18,31.2,31.13,31.15,55500.0,27.6144,27.6321,27.5701,27.5878,55500.0
2007-12-21 12:20:00,31.15,31.27,31.15,31.27,60200.0,27.5878,27.6941,27.5878,27.6941,60200.0
2007-12-21 12:30:00,31.27,31.3,31.26,31.29,48300.0,27.6941,27.7207,27.6852,27.7118,48300.0
2007-12-21 12:40:00,31.3,31.38,31.29,31.37,68500.0,27.7207,27.7915,27.7118,27.7827,68500.0
2007-12-21 12:50:00,31.37,31.39,31.34,31.34,36500.0,27.7827,27.8004,27.7561,27.7561,36500.0
2007-12-21 13:00:00,31.33,31.34,31.29,31.29,20800.0,27.7472,27.7561,27.7118,27.7118,20800.0
2007-12-21 13:10:00,31.29,31.3,31.22,31.23,31500.0,27.7118,27.7207,27.6498,27.6587,31500.0
2007-12-21 13:20:00,31.23,31.23,31.16,31.16,60400.0,27.6587,27.6587,27.5967,27.5967,60400.0
2007-12-21 13:30:00,31.17,31.19,31.16,31.19,25200.0,27.6055,27.6232,27.5967,27.6232,25200.0
2007-12-21 13:40:00,31.19,31.3,31.18,31.3,130900.0,27.6232,27.7207,27.6144,27.7207,130900.0
2007-12-21 13:50:00,31.3,31.31,31.26,31.27,43600.0,27.7207,27.7295,27.6852,27.6941,43600.0
2007-12-21 14:00:00,31.27,31.34,31.27,31.34,167900.0,27.6941,27.7561,27.6941,27.7561,167900.0
2007-12-21 14:10:00,31.34,31.47,31.33,31.46,67600.0,27.7561,27.8712,27.7472,27.8624,67600.0
2007-12-21 14:20:00,31.47,31.49,31.45,31.47,46500.0,27.8712,27.8889,27.8535,27.8712,46500.0
2007-12-21 14:30:00,31.47,31.49,31.46,31.47,23200.0,27.8712,27.8889,27.8624,27.8712,23200.0
2007-12-21 14:40:00,31.47,31.49,31.46,31.49,57900.0,27.8712,27.8889,27.8624,27.8889,57900.0
2007-12-21 14:50:00,31.49,31.6,31.48,31.52,151200.0,27.8889,27.9864,27.8801,27.9155,151200.0
2007-12-21 15:00:00,31.52,31.58,31.48,31.56,81100.0,27.9155,27.9686,27.8801,27.9509,81100.0
2007-12-21 15:10:00,31.56,31.6,31.52,31.54,106300.0,27.9509,27.9864,27.9155,27.9332,106300.0
2007-12-21 15:20:00,31.53,31.67,31.53,31.62,123400.0,27.9244,28.0483,27.9244,28.0041,123400.0
2007-12-21 15:30:00,31.62,31.67,31.51,31.52,108800.0,28.0041,28.0483,27.9066,27.9155,108800.0
2007-12-21 15:40:00,31.52,31.52,31.36,31.37,319200.0,27.9155,27.9155,27.7738,27.7827,319200.0
2007-12-21 15:50:00,31.37,31.69,31.37,31.69,441100.0,27.7827,28.0661,27.7827,28.0661,441100.0
2007-12-24 09:30:00,31.34,31.68,31.34,31.66,71400.0,27.7561,28.0572,27.7561,28.0395,71400.0
2007-12-24 09:40:00,31.65,31.67,31.5,31.56,136500.0,28.0306,28.0483,27.8978,27.9509,136500.0
2007-12-24 09:50:00,31.55,31.57,31.52,31.52,44500.0,27.9421,27.9598,27.9155,27.9155,44500.0
2007-12-24 10:00:00,31.52,31.74,31.48,31.72,77500.0,27.9155,28.1103,27.8801,28.0926,77500.0
2007-12-24 10:10:00,31.72,31.72,31.68,31.69,27500.0,28.0926,28.0926,28.0572,28.0661,27500.0
2007-12-24 10:20:00,31.69,31.69,31.53,31.57,70900.0,28.0661,28.0661,27.9244,27.9598,70900.0
2007-12-24 10:30:00,31.57,31.58,31.47,31.48,42200.0,27.9598,27.9686,27.8712,27.8801,42200.0
2007-12-24 10:40:00,31.48,31.6,31.47,31.58,37000.0,27.8801,27.9864,27.8712,27.9686,37000.0
2007-12-24 10:50:00,31.58,31.63,31.58,31.62,15700.0,27.9686,28.0129,27.9686,28.0041,15700.0
2007-12-24 11:00:00,31.62,31.63,31.57,31.57,33000.0,28.0041,28.0129,27.9598,27.9598,33000.0
2007-12-24 11:10:00,31.57,31.58,31.52,31.52,24100.0,27.9598,27.9686,27.9155,27.9155,24100.0
2007-12-24 11:20:00,31.52,31.59,31.52,31.58,23200.0,27.9155,27.9775,27.9155,27.9686,23200.0
2007-12-24 11:30:00,31.58,31.61,31.58,31.6,16000.0,27.9686,27.9952,27.9686,27.9864,16000.0
2007-12-24 11:40:00,31.61,31.67,31.6,31.65,28300.0,27.9952,28.0483,27.9864,28.0306,28300.0
2007-12-24 11:50:00,31.65,31.66,31.64,31.66,17300.0,28.0306,28.0395,28.0218,28.0395,17300.0
2007-12-24 12:00:00,31.65,31.67,31.65,31.66,19300.0,28.0306,28.0483,28.0306,28.0395,19300.0
2007-12-24 12:10:00,31.65,31.74,31.65,31.73,43000.0,28.0306,28.1103,28.0306,28.1015,43000.0
2007-12-24 12:20:00,31.74,31.76,31.72,31.76,48700.0,28.1103,28.1281,28.0926,28.1281,48700.0
2007-12-24 12:30:00,31.75,31.76,31.74,31.75,42600.0,28.1192,28.1281,28.1103,28.1192,42600.0
2007-12-24 12:40:00,31.76,31.77,31.68,31.7,118300.0,28.1281,28.1369,28.0572,28.0749,118300.0
2007-12-24 12:50:00,31.7,31.77,31.7,31.7,73700.0,28.0749,28.1369,28.0749,28.0749,73700.0
2007-12-24 13:00:00,31.7,31.73,31.7,31.7,33900.0,28.0749,28.1015,28.0749,28.0749,33900.0
2007-12-24 13:10:00,31.63,31.63,31.63,31.63,13500.0,28.0129,28.0129,28.0129,28.0129,13500.0
2007-12-24 13:20:00,31.7,31.7,31.7,31.7,3900.0,28.0749,28.0749,28.0749,28.0749,3900.0
2007-12-24 13:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:40:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 13:50:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:00:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:10:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:20:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:40:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 14:50:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:00:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:10:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:20:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:30:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:40:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-24 15:50:00,31.7,31.7,31.7,31.7,0.0,28.0749,28.0749,28.0749,28.0749,0.0
2007-12-26 09:30:00,31.42,31.62,31.42,31.58,34500.0,27.8269,28.0041,27.8269,27.9686,34500.0
2007-12-26 09:40:00,31.59,31.67,31.45,31.46,30200.0,27.9775,28.0483,27.8535,27.8624,30200.0
2007-12-26 09:50:00,31.45,31.63,31.45,31.63,38900.0,27.8535,28.0129,27.8535,28.0129,38900.0
2007-12-26 10:00:00,31.66,31.8,31.66,31.79,37600.0,28.0395,28.1635,28.0395,28.1546,37600.0
2007-12-26 10:10:00,31.8,31.82,31.77,31.79,23000.0,28.1635,28.1812,28.1369,28.1546,23000.0
2007-12-26 10:20:00,31.8,31.91,31.79,31.9,30000.0,28.1635,28.2609,28.1546,28.252,30000.0
2007-12-26 10:30:00,31.9,31.91,31.81,31.81,23700.0,28.252,28.2609,28.1723,28.1723,23700.0
2007-12-26 10:40:00,31.8,31.81,31.75,31.76,17700.0,28.1635,28.1723,28.1192,28.1281,17700.0
2007-12-26 10:50:00,31.75,31.84,31.75,31.83,25600.0,28.1192,28.1989,28.1192,28.1901,25600.0
2007-12-26 11:00:00,31.84,31.92,31.83,31.92,38200.0,28.1989,28.2698,28.1901,28.2698,38200.0
2007-12-26 11:10:00,31.92,31.92,31.81,31.82,31700.0,28.2698,28.2698,28.1723,28.1812,31700.0
2007-12-26 11:20:00,31.82,31.87,31.79,31.87,37900.0,28.1812,28.2255,28.1546,28.2255,37900.0
2007-12-26 11:30:00,31.87,31.91,31.86,31.91,26700.0,28.2255,28.2609,28.2166,28.2609,26700.0
2007-12-26 11:40:00,31.91,31.94,31.9,31.92,21700.0,28.2609,28.2875,28.252,28.2698,21700.0
2007-12-26 11:50:00,31.92,31.92,31.86,31.87,31200.0,28.2698,28.2698,28.2166,28.2255,31200.0
2007-12-26 12:00:00,31.88,31.92,31.87,31.91,19100.0,28.2343,28.2698,28.2255,28.2609,19100.0
2007-12-26 12:10:00,31.91,31.92,31.9,31.92,25500.0,28.2609,28.2698,28.252,28.2698,25500.0
2007-12-26 12:20:00,31.91,31.99,31.91,31.99,28600.0,28.2609,28.3318,28.2609,28.3318,28600.0
2007-12-26 12:30:00,31.99,32.0,31.95,31.95,80800.0,28.3318,28.3406,28.2963,28.2963,80800.0
2007-12-26 12:40:00,31.96,32.0,31.89,31.89,63800.0,28.3052,28.3406,28.2432,28.2432,63800.0
2007-12-26 12:50:00,31.89,31.9,31.83,31.85,42700.0,28.2432,28.252,28.1901,28.2078,42700.0
2007-12-26 13:00:00,31.86,31.92,31.85,31.91,34300.0,28.2166,28.2698,28.2078,28.2609,34300.0
2007-12-26 13:10:00,31.9,31.96,31.9,31.96,62900.0,28.252,28.3052,28.252,28.3052,62900.0
2007-12-26 13:20:00,31.95,32.0,31.95,31.99,58800.0,28.2963,28.3406,28.2963,28.3318,58800.0
2007-12-26 13:30:00,31.98,32.0,31.95,31.96,19300.0,28.3229,28.3406,28.2963,28.3052,19300.0
2007-12-26 13:40:00,31.95,31.98,31.95,31.97,28300.0,28.2963,28.3229,28.2963,28.314,28300.0
2007-12-26 13:50:00,31.97,31.99,31.94,31.99,36100.0,28.314,28.3318,28.2875,28.3318,36100.0
2007-12-26 14:00:00,31.99,32.0,31.99,31.99,40100.0,28.3318,28.3406,28.3318,28.3318,40100.0
2007-12-26 14:10:00,32.0,32.05,32.0,32.04,71000.0,28.3406,28.3849,28.3406,28.376,71000.0
2007-12-26 14:20:00,32.04,32.04,32.01,32.04,31600.0,28.376,28.376,28.3495,28.376,31600.0
2007-12-26 14:30:00,32.04,32.06,32.01,32.01,61500.0,28.376,28.3937,28.3495,28.3495,61500.0
2007-12-26 14:40:00,32.01,32.02,32.0,32.01,22700.0,28.3495,28.3583,28.3406,28.3495,22700.0
2007-12-26 14:50:00,32.01,32.04,32.01,32.01,51300.0,28.3495,28.376,28.3495,28.3495,51300.0
2007-12-26 15:00:00,32.01,32.04,32.01,32.04,67000.0,28.3495,28.376,28.3495,28.376,67000.0
2007-12-26 15:10:00,32.03,32.05,32.02,32.04,62500.0,28.3672,28.3849,28.3583,28.376,62500.0
2007-12-26 15:20:00,32.05,32.15,32.03,32.14,101500.0,28.3849,28.4735,28.3672,28.4646,101500.0
2007-12-26 15:30:00,32.13,32.13,32.05,32.06,78200.0,28.4557,28.4557,28.3849,28.3937,78200.0
2007-12-26 15:40:00,32.05,32.13,32.05,32.13,99000.0,28.3849,28.4557,28.3849,28.4557,99000.0
2007-12-26 15:50:00,32.13,32.16,32.08,32.1,178500.0,28.4557,28.4823,28.4115,28.4292,178500.0
2007-12-27 09:30:00,31.47,32.0,31.47,31.97,64800.0,27.8712,28.3406,27.8712,28.314,64800.0
2007-12-27 09:40:00,31.97,31.97,31.75,31.79,56500.0,28.314,28.314,28.1192,28.1546,56500.0
2007-12-27 09:50:00,31.8,31.83,31.59,31.61,63600.0,28.1635,28.1901,27.9775,27.9952,63600.0
2007-12-27 10:00:00,31.62,31.84,31.62,31.82,40800.0,28.0041,28.1989,28.0041,28.1812,40800.0
2007-12-27 10:10:00,31.82,31.82,31.68,31.69,41100.0,28.1812,28.1812,28.0572,28.0661,41100.0
2007-12-27 10:20:00,31.68,31.75,31.67,31.73,33500.0,28.0572,28.1192,28.0483,28.1015,33500.0
2007-12-27 10:30:00,31.73,31.79,31.6,31.61,42300.0,28.1015,28.1546,27.9864,27.9952,42300.0
2007-12-27 10:40:00,31.6,31.74,31.6,31.7,46400.0,27.9864,28.1103,27.9864,28.0749,46400.0
2007-12-27 10:50:00,31.7,31.81,31.7,31.79,37900.0,28.0749,28.1723,28.0749,28.1546,37900.0
2007-12-27 11:00:00,31.8,31.82,31.73,31.73,32100.0,28.1635,28.1812,28.1015,28.1015,32100.0
2007-12-27 11:10:00,31.72,31.77,31.7,31.74,18200.0,28.0926,28.1369,28.0749,28.1103,18200.0
2007-12-27 11:20:00,31.74,31.76,31.72,31.75,32800.0,28.1103,28.1281,28.0926,28.1192,32800.0
2007-12-27 11:30:00,31.75,31.75,31.57,31.6,136100.0,28.1192,28.1192,27.9598,27.9864,136100.0
2007-12-27 11:40:00,31.6,31.72,31.6,31.69,30100.0,27.9864,28.0926,27.9864,28.0661,30100.0
2007-12-27 11:50:00,31.69,31.7,31.67,31.7,21600.0,28.0661,28.0749,28.0483,28.0749,21600.0
2007-12-27 12:00:00,31.7,31.74,31.69,31.71,38300.0,28.0749,28.1103,28.0661,28.0838,38300.0
2007-12-27 12:10:00,31.71,31.74,31.69,31.72,27900.0,28.0838,28.1103,28.0661,28.0926,27900.0
2007-12-27 12:20:00,31.73,31.74,31.72,31.73,27300.0,28.1015,28.1103,28.0926,28.1015,27300.0
2007-12-27 12:30:00,31.72,31.72,31.59,31.6,48400.0,28.0926,28.0926,27.9775,27.9864,48400.0
2007-12-27 12:40:00,31.59,31.64,31.59,31.64,12300.0,27.9775,28.0218,27.9775,28.0218,12300.0
2007-12-27 12:50:00,31.64,31.66,31.63,31.64,15400.0,28.0218,28.0395,28.0129,28.0218,15400.0
2007-12-27 13:00:00,31.65,31.72,31.64,31.72,41800.0,28.0306,28.0926,28.0218,28.0926,41800.0
2007-12-27 13:10:00,31.72,31.74,31.7,31.74,27000.0,28.0926,28.1103,28.0749,28.1103,27000.0
2007-12-27 13:20:00,31.74,31.75,31.73,31.74,31600.0,28.1103,28.1192,28.1015,28.1103,31600.0
2007-12-27 13:30:00,31.75,31.75,31.71,31.72,43200.0,28.1192,28.1192,28.0838,28.0926,43200.0
2007-12-27 13:40:00,31.71,31.74,31.71,31.74,26400.0,28.0838,28.1103,28.0838,28.1103,26400.0
2007-12-27 13:50:00,31.74,31.74,31.71,31.72,37900.0,28.1103,28.1103,28.0838,28.0926,37900.0
2007-12-27 14:00:00,31.72,31.76,31.72,31.74,39100.0,28.0926,28.1281,28.0926,28.1103,39100.0
2007-12-27 14:10:00,31.75,31.75,31.72,31.73,30000.0,28.1192,28.1192,28.0926,28.1015,30000.0
2007-12-27 14:20:00,31.74,31.75,31.73,31.73,34300.0,28.1103,28.1192,28.1015,28.1015,34300.0
2007-12-27 14:30:00,31.74,31.74,31.66,31.67,36000.0,28.1103,28.1103,28.0395,28.0483,36000.0
2007-12-27 14:40:00,31.66,31.71,31.63,31.71,39700.0,28.0395,28.0838,28.0129,28.0838,39700.0
2007-12-27 14:50:00,31.72,31.73,31.69,31.72,48600.0,28.0926,28.1015,28.0661,28.0926,48600.0
2007-12-27 15:00:00,31.71,31.74,31.7,31.74,31700.0,28.0838,28.1103,28.0749,28.1103,31700.0
2007-12-27 15:10:00,31.75,31.75,31.72,31.74,40800.0,28.1192,28.1192,28.0926,28.1103,40800.0
2007-12-27 15:20:00,31.74,31.76,31.66,31.68,73400.0,28.1103,28.1281,28.0395,28.0572,73400.0
2007-12-27 15:30:00,31.68,31.69,31.6,31.62,67000.0,28.0572,28.0661,27.9864,28.0041,67000.0
2007-12-27 15:40:00,31.61,31.67,31.6,31.62,143400.0,27.9952,28.0483,27.9864,28.0041,143400.0
2007-12-27 15:50:00,31.62,31.67,31.6,31.66,191000.0,28.0041,28.0483,27.9864,28.0395,191000.0
2007-12-28 09:30:00,31.75,31.85,31.69,31.84,91100.0,28.1192,28.2078,28.0661,28.1989,91100.0
2007-12-28 09:40:00,31.83,32.0,31.83,31.99,50300.0,28.1901,28.3406,28.1901,28.3318,50300.0
2007-12-28 09:50:00,31.99,31.99,31.92,31.93,25100.0,28.3318,28.3318,28.2698,28.2786,25100.0
2007-12-28 10:00:00,31.93,31.93,31.7,31.74,37600.0,28.2786,28.2786,28.0749,28.1103,37600.0
2007-12-28 10:10:00,31.75,31.88,31.75,31.87,52400.0,28.1192,28.2343,28.1192,28.2255,52400.0
2007-12-28 10:20:00,31.86,31.87,31.83,31.84,12400.0,28.2166,28.2255,28.1901,28.1989,12400.0
2007-12-28 10:30:00,31.84,31.84,31.75,31.8,29000.0,28.1989,28.1989,28.1192,28.1635,29000.0
2007-12-28 10:40:00,31.81,31.91,31.8,31.86,87900.0,28.1723,28.2609,28.1635,28.2166,87900.0
2007-12-28 10:50:00,31.85,31.86,31.83,31.85,17000.0,28.2078,28.2166,28.1901,28.2078,17000.0
2007-12-28 11:00:00,31.85,31.91,31.84,31.91,29800.0,28.2078,28.2609,28.1989,28.2609,29800.0
2007-12-28 11:10:00,31.91,31.97,31.91,31.95,30300.0,28.2609,28.314,28.2609,28.2963,30300.0
2007-12-28 11:20:00,31.96,31.96,31.87,31.92,17700.0,28.3052,28.3052,28.2255,28.2698,17700.0
2007-12-28 11:30:00,31.93,31.93,31.87,31.87,25900.0,28.2786,28.2786,28.2255,28.2255,25900.0
2007-12-28 11:40:00,31.87,31.87,31.82,31.84,91800.0,28.2255,28.2255,28.1812,28.1989,91800.0
2007-12-28 11:50:00,31.84,31.86,31.74,31.77,18400.0,28.1989,28.2166,28.1103,28.1369,18400.0
2007-12-28 12:00:00,31.78,31.84,31.78,31.84,24300.0,28.1458,28.1989,28.1458,28.1989,24300.0
2007-12-28 12:10:00,31.84,31.84,31.73,31.77,24400.0,28.1989,28.1989,28.1015,28.1369,24400.0
2007-12-28 12:20:00,31.78,31.85,31.78,31.83,24700.0,28.1458,28.2078,28.1458,28.1901,24700.0
2007-12-28 12:30:00,31.82,31.84,31.75,31.78,35900.0,28.1812,28.1989,28.1192,28.1458,35900.0
2007-12-28 12:40:00,31.78,31.8,31.66,31.66,21800.0,28.1458,28.1635,28.0395,28.0395,21800.0
2007-12-28 12:50:00,31.65,31.66,31.57,31.58,45800.0,28.0306,28.0395,27.9598,27.9686,45800.0
2007-12-28 13:00:00,31.58,31.72,31.57,31.71,43200.0,27.9686,28.0926,27.9598,28.0838,43200.0
2007-12-28 13:10:00,31.7,31.72,31.65,31.66,15700.0,28.0749,28.0926,28.0306,28.0395,15700.0
2007-12-28 13:20:00,31.67,31.69,31.65,31.65,18800.0,28.0483,28.0661,28.0306,28.0306,18800.0
2007-12-28 13:30:00,31.66,31.69,31.66,31.69,28100.0,28.0395,28.0661,28.0395,28.0661,28100.0
2007-12-28 13:40:00,31.69,31.8,31.68,31.73,40400.0,28.0661,28.1635,28.0572,28.1015,40400.0
2007-12-28 13:50:00,31.74,31.79,31.66,31.78,31100.0,28.1103,28.1546,28.0395,28.1458,31100.0
2007-12-28 14:00:00,31.78,31.78,31.71,31.71,57700.0,28.1458,28.1458,28.0838,28.0838,57700.0
2007-12-28 14:10:00,31.72,31.73,31.65,31.69,22800.0,28.0926,28.1015,28.0306,28.0661,22800.0
2007-12-28 14:20:00,31.7,31.71,31.67,31.71,22000.0,28.0749,28.0838,28.0483,28.0838,22000.0
2007-12-28 14:30:00,31.7,31.75,31.7,31.74,28200.0,28.0749,28.1192,28.0749,28.1103,28200.0
2007-12-28 14:40:00,31.74,31.75,31.72,31.73,30400.0,28.1103,28.1192,28.0926,28.1015,30400.0
2007-12-28 14:50:00,31.73,31.73,31.65,31.7,42600.0,28.1015,28.1015,28.0306,28.0749,42600.0
2007-12-28 15:00:00,31.69,31.7,31.68,31.69,33800.0,28.0661,28.0749,28.0572,28.0661,33800.0
2007-12-28 15:10:00,31.7,31.73,31.68,31.73,65700.0,28.0749,28.1015,28.0572,28.1015,65700.0
2007-12-28 15:20:00,31.73,31.73,31.66,31.73,41800.0,28.1015,28.1015,28.0395,28.1015,41800.0
2007-12-28 15:30:00,31.73,31.77,31.72,31.73,51600.0,28.1015,28.1369,28.0926,28.1015,51600.0
2007-12-28 15:40:00,31.73,31.76,31.7,31.73,93500.0,28.1015,28.1281,28.0749,28.1015,93500.0
2007-12-28 15:50:00,31.74,31.82,31.73,31.79,124100.0,28.1103,28.1812,28.1015,28.1546,124100.0
2007-12-31 09:30:00,31.45,31.86,31.45,31.86,73100.0,27.8535,28.2166,27.8535,28.2166,73100.0
2007-12-31 09:40:00,31.86,31.88,31.72,31.72,37800.0,28.2166,28.2343,28.0926,28.0926,37800.0
2007-12-31 09:50:00,31.73,31.73,31.57,31.6,35600.0,28.1015,28.1015,27.9598,27.9864,35600.0
2007-12-31 10:00:00,31.6,31.84,31.6,31.84,23600.0,27.9864,28.1989,27.9864,28.1989,23600.0
2007-12-31 10:10:00,31.85,31.88,31.79,31.82,56700.0,28.2078,28.2343,28.1546,28.1812,56700.0
2007-12-31 10:20:00,31.83,31.83,31.77,31.77,22200.0,28.1901,28.1901,28.1369,28.1369,22200.0
2007-12-31 10:30:00,31.77,31.79,31.77,31.79,20300.0,28.1369,28.1546,28.1369,28.1546,20300.0
2007-12-31 10:40:00,31.79,31.84,31.79,31.83,37700.0,28.1546,28.1989,28.1546,28.1901,37700.0
2007-12-31 10:50:00,31.84,31.84,31.83,31.84,47400.0,28.1989,28.1989,28.1901,28.1989,47400.0
2007-12-31 11:00:00,31.84,31.86,31.83,31.85,23100.0,28.1989,28.2166,28.1901,28.2078,23100.0
2007-12-31 11:10:00,31.84,31.86,31.84,31.85,50100.0,28.1989,28.2166,28.1989,28.2078,50100.0
2007-12-31 11:20:00,31.85,31.85,31.82,31.84,43200.0,28.2078,28.2078,28.1812,28.1989,43200.0
2007-12-31 11:30:00,31.85,31.86,31.81,31.81,40900.0,28.2078,28.2166,28.1723,28.1723,40900.0
2007-12-31 11:40:00,31.8,31.8,31.69,31.7,25900.0,28.1635,28.1635,28.0661,28.0749,25900.0
2007-12-31 11:50:00,31.69,31.69,31.63,31.63,19900.0,28.0661,28.0661,28.0129,28.0129,19900.0
2007-12-31 12:00:00,31.62,31.66,31.61,31.62,38000.0,28.0041,28.0395,27.9952,28.0041,38000.0
2007-12-31 12:10:00,31.61,31.61,31.59,31.59,16300.0,27.9952,27.9952,27.9775,27.9775,16300.0
2007-12-31 12:20:00,31.59,31.6,31.57,31.57,16900.0,27.9775,27.9864,27.9598,27.9598,16900.0
2007-12-31 12:30:00,31.58,31.61,31.57,31.58,25000.0,27.9686,27.9952,27.9598,27.9686,25000.0
2007-12-31 12:40:00,31.58,31.64,31.58,31.6,42500.0,27.9686,28.0218,27.9686,27.9864,42500.0
2007-12-31 12:50:00,31.6,31.62,31.57,31.57,27700.0,27.9864,28.0041,27.9598,27.9598,27700.0
2007-12-31 13:00:00,31.58,31.6,31.57,31.6,23400.0,27.9686,27.9864,27.9598,27.9864,23400.0
2007-12-31 13:10:00,31.6,31.62,31.59,31.61,21700.0,27.9864,28.0041,27.9775,27.9952,21700.0
2007-12-31 13:20:00,31.61,31.7,31.6,31.7,38700.0,27.9952,28.0749,27.9864,28.0749,38700.0
2007-12-31 13:30:00,31.7,31.78,31.69,31.74,35800.0,28.0749,28.1458,28.0661,28.1103,35800.0
2007-12-31 13:40:00,31.74,31.84,31.73,31.84,26100.0,28.1103,28.1989,28.1015,28.1989,26100.0
2007-12-31 13:50:00,31.83,31.84,31.8,31.82,23000.0,28.1901,28.1989,28.1635,28.1812,23000.0
2007-12-31 14:00:00,31.83,31.83,31.64,31.76,124400.0,28.1901,28.1901,28.0218,28.1281,124400.0
2007-12-31 14:10:00,31.76,31.79,31.73,31.79,30000.0,28.1281,28.1546,28.1015,28.1546,30000.0
2007-12-31 14:20:00,31.79,31.8,31.75,31.75,44700.0,28.1546,28.1635,28.1192,28.1192,44700.0
2007-12-31 14:30:00,31.75,31.76,31.73,31.74,19700.0,28.1192,28.1281,28.1015,28.1103,19700.0
2007-12-31 14:40:00,31.73,31.75,31.72,31.75,30800.0,28.1015,28.1192,28.0926,28.1192,30800.0
2007-12-31 14:50:00,31.76,31.8,31.74,31.78,60700.0,28.1281,28.1635,28.1103,28.1458,60700.0
2007-12-31 15:00:00,31.78,31.78,31.7,31.73,58600.0,28.1458,28.1458,28.0749,28.1015,58600.0
2007-12-31 15:10:00,31.73,31.8,31.73,31.8,30800.0,28.1015,28.1635,28.1015,28.1635,30800.0
2007-12-31 15:20:00,31.8,31.81,31.77,31.79,81600.0,28.1635,28.1723,28.1369,28.1546,81600.0
2007-12-31 15:30:00,31.79,31.79,31.69,31.7,85300.0,28.1546,28.1546,28.0661,28.0749,85300.0
2007-12-31 15:40:00,31.7,31.74,31.65,31.72,109600.0,28.0749,28.1103,28.0306,28.0926,109600.0
2007-12-31 15:50:00,31.71,31.72,31.6,31.66,149300.0,28.0838,28.0926,27.9864,28.0395,149300.0
2008-01-02 09:30:00,31.51,31.93,31.51,31.86,168500.0,27.9066,28.2786,27.9066,28.2166,168500.0
2008-01-02 09:40:00,31.86,31.94,31.77,31.91,69200.0,28.2166,28.2875,28.1369,28.2609,69200.0
2008-01-02 09:50:00,31.93,31.93,31.68,31.73,70700.0,28.2786,28.2786,28.0572,28.1015,70700.0
2008-01-02 10:00:00,31.72,31.72,31.48,31.49,160700.0,28.0926,28.0926,27.8801,27.8889,160700.0
2008-01-02 10:10:00,31.49,31.52,31.38,31.5,112700.0,27.8889,27.9155,27.7915,27.8978,112700.0
2008-01-02 10:20:00,31.49,31.51,31.46,31.49,54100.0,27.8889,27.9066,27.8624,27.8889,54100.0
2008-01-02 10:30:00,31.49,31.5,31.45,31.45,66700.0,27.8889,27.8978,27.8535,27.8535,66700.0
2008-01-02 10:40:00,31.44,31.46,31.26,31.26,76900.0,27.8447,27.8624,27.6852,27.6852,76900.0
2008-01-02 10:50:00,31.27,31.38,31.26,31.37,63800.0,27.6941,27.7915,27.6852,27.7827,63800.0
2008-01-02 11:00:00,31.38,31.5,31.38,31.47,86600.0,27.7915,27.8978,27.7915,27.8712,86600.0
2008-01-02 11:10:00,31.49,31.5,31.35,31.47,55000.0,27.8889,27.8978,27.7649,27.8712,55000.0
2008-01-02 11:20:00,31.47,31.47,31.32,31.32,67700.0,27.8712,27.8712,27.7384,27.7384,67700.0
2008-01-02 11:30:00,31.32,31.33,31.13,31.14,72500.0,27.7384,27.7472,27.5701,27.579,72500.0
2008-01-02 11:40:00,31.14,31.19,31.13,31.17,66000.0,27.579,27.6232,27.5701,27.6055,66000.0
2008-01-02 11:50:00,31.18,31.26,31.14,31.25,58800.0,27.6144,27.6852,27.579,27.6764,58800.0
2008-01-02 12:00:00,31.25,31.25,31.08,31.08,59400.0,27.6764,27.6764,27.5258,27.5258,59400.0
2008-01-02 12:10:00,31.08,31.12,31.08,31.1,39700.0,27.5258,27.5612,27.5258,27.5435,39700.0
2008-01-02 12:20:00,31.1,31.12,31.06,31.06,54100.0,27.5435,27.5612,27.5081,27.5081,54100.0
2008-01-02 12:30:00,31.06,31.14,31.05,31.13,64500.0,27.5081,27.579,27.4992,27.5701,64500.0
2008-01-02 12:40:00,31.13,31.14,31.08,31.13,72800.0,27.5701,27.579,27.5258,27.5701,72800.0
2008-01-02 12:50:00,31.13,31.17,31.08,31.13,50000.0,27.5701,27.6055,27.5258,27.5701,50000.0
2008-01-02 13:00:00,31.14,31.17,31.02,31.02,67400.0,27.579,27.6055,27.4727,27.4727,67400.0
2008-01-02 13:10:00,31.03,31.09,30.98,31.07,84800.0,27.4815,27.5347,27.4373,27.517,84800.0
2008-01-02 13:20:00,31.07,31.07,30.96,31.06,51100.0,27.517,27.517,27.4195,27.5081,51100.0
2008-01-02 13:30:00,31.04,31.12,31.03,31.08,65600.0,27.4904,27.5612,27.4815,27.5258,65600.0
2008-01-02 13:40:00,31.08,31.2,31.07,31.19,56300.0,27.5258,27.6321,27.517,27.6232,56300.0
2008-01-02 13:50:00,31.19,31.22,31.16,31.16,64800.0,27.6232,27.6498,27.5967,27.5967,64800.0
2008-01-02 14:00:00,31.17,31.44,31.14,31.43,105200.0,27.6055,27.8447,27.579,27.8358,105200.0
2008-01-02 14:10:00,31.42,31.48,31.37,31.39,139200.0,27.8269,27.8801,27.7827,27.8004,139200.0
2008-01-02 14:20:00,31.39,31.4,31.23,31.23,101900.0,27.8004,27.8092,27.6587,27.6587,101900.0
2008-01-02 14:30:00,31.24,31.3,31.24,31.26,107500.0,27.6675,27.7207,27.6675,27.6852,107500.0
2008-01-02 14:40:00,31.25,31.26,31.11,31.17,77100.0,27.6764,27.6852,27.5524,27.6055,77100.0
2008-01-02 14:50:00,31.17,31.26,31.1,31.1,104000.0,27.6055,27.6852,27.5435,27.5435,104000.0
2008-01-02 15:00:00,31.11,31.14,31.01,31.03,77500.0,27.5524,27.579,27.4638,27.4815,77500.0
2008-01-02 15:10:00,31.02,31.09,31.0,31.04,112000.0,27.4727,27.5347,27.455,27.4904,112000.0
2008-01-02 15:20:00,31.04,31.08,31.01,31.01,106800.0,27.4904,27.5258,27.4638,27.4638,106800.0
2008-01-02 15:30:00,31.02,31.22,31.01,31.19,95900.0,27.4727,27.6498,27.4638,27.6232,95900.0
2008-01-02 15:40:00,31.2,31.28,31.16,31.17,148200.0,27.6321,27.7029,27.5967,27.6055,148200.0
2008-01-02 15:50:00,31.17,31.24,31.13,31.13,261700.0,27.6055,27.6675,27.5701,27.5701,261700.0
2008-01-03 09:30:00,31.13,31.32,31.06,31.3,77400.0,27.5701,27.7384,27.5081,27.7207,77400.0
2008-01-03 09:40:00,31.3,31.3,31.06,31.15,75900.0,27.7207,27.7207,27.5081,27.5878,75900.0
2008-01-03 09:50:00,31.15,31.47,31.14,31.42,66600.0,27.5878,27.8712,27.579,27.8269,66600.0
2008-01-03 10:00:00,31.44,31.6,31.44,31.59,81400.0,27.8447,27.9864,27.8447,27.9775,81400.0
2008-01-03 10:10:00,31.59,31.59,31.46,31.46,35000.0,27.9775,27.9775,27.8624,27.8624,35000.0
2008-01-03 10:20:00,31.46,31.47,31.31,31.35,76100.0,27.8624,27.8712,27.7295,27.7649,76100.0
2008-01-03 10:30:00,31.35,31.42,31.34,31.4,54000.0,27.7649,27.8269,27.7561,27.8092,54000.0
2008-01-03 10:40:00,31.39,31.42,31.36,31.39,36700.0,27.8004,27.8269,27.7738,27.8004,36700.0
2008-01-03 10:50:00,31.39,31.4,31.26,31.37,54000.0,27.8004,27.8092,27.6852,27.7827,54000.0
2008-01-03 11:00:00,31.37,31.43,31.35,31.4,50300.0,27.7827,27.8358,27.7649,27.8092,50300.0
2008-01-03 11:10:00,31.4,31.4,31.26,31.32,50400.0,27.8092,27.8092,27.6852,27.7384,50400.0
2008-01-03 11:20:00,31.34,31.37,31.27,31.3,34600.0,27.7561,27.7827,27.6941,27.7207,34600.0
2008-01-03 11:30:00,31.31,31.4,31.29,31.38,62400.0,27.7295,27.8092,27.7118,27.7915,62400.0
2008-01-03 11:40:00,31.38,31.4,31.34,31.4,23100.0,27.7915,27.8092,27.7561,27.8092,23100.0
2008-01-03 11:50:00,31.4,31.4,31.35,31.35,40400.0,27.8092,27.8092,27.7649,27.7649,40400.0
2008-01-03 12:00:00,31.34,31.4,31.34,31.39,28300.0,27.7561,27.8092,27.7561,27.8004,28300.0
2008-01-03 12:10:00,31.38,31.4,31.31,31.31,54100.0,27.7915,27.8092,27.7295,27.7295,54100.0
2008-01-03 12:20:00,31.32,31.32,31.27,31.3,38100.0,27.7384,27.7384,27.6941,27.7207,38100.0
2008-01-03 12:30:00,31.3,31.3,31.22,31.23,35100.0,27.7207,27.7207,27.6498,27.6587,35100.0
2008-01-03 12:40:00,31.22,31.23,31.17,31.2,49400.0,27.6498,27.6587,27.6055,27.6321,49400.0
2008-01-03 12:50:00,31.2,31.2,31.13,31.19,59200.0,27.6321,27.6321,27.5701,27.6232,59200.0
2008-01-03 13:00:00,31.19,31.19,31.09,31.09,44400.0,27.6232,27.6232,27.5347,27.5347,44400.0
2008-01-03 13:10:00,31.09,31.09,31.04,31.04,63700.0,27.5347,27.5347,27.4904,27.4904,63700.0
2008-01-03 13:20:00,31.04,31.05,30.89,30.9,105600.0,27.4904,27.4992,27.3575,27.3664,105600.0
2008-01-03 13:30:00,30.9,30.91,30.89,30.91,59500.0,27.3664,27.3753,27.3575,27.3753,59500.0
2008-01-03 13:40:00,30.91,31.09,30.89,31.09,118800.0,27.3753,27.5347,27.3575,27.5347,118800.0
2008-01-03 13:50:00,31.08,31.09,30.97,30.98,57900.0,27.5258,27.5347,27.4284,27.4373,57900.0
2008-01-03 14:00:00,30.97,30.98,30.91,30.95,45400.0,27.4284,27.4373,27.3753,27.4107,45400.0
2008-01-03 14:10:00,30.94,30.95,30.84,30.84,65300.0,27.4018,27.4107,27.3133,27.3133,65300.0
2008-01-03 14:20:00,30.85,30.97,30.84,30.96,66800.0,27.3221,27.4284,27.3133,27.4195,66800.0
2008-01-03 14:30:00,30.97,31.01,30.95,30.97,97600.0,27.4284,27.4638,27.4107,27.4284,97600.0
2008-01-03 14:40:00,30.98,30.98,30.92,30.92,53600.0,27.4373,27.4373,27.3841,27.3841,53600.0
2008-01-03 14:50:00,30.93,31.0,30.92,30.99,54000.0,27.393,27.455,27.3841,27.4461,54000.0
2008-01-03 15:00:00,31.0,31.05,30.93,30.93,120900.0,27.455,27.4992,27.393,27.393,120900.0
2008-01-03 15:10:00,30.94,30.94,30.83,30.83,129900.0,27.4018,27.4018,27.3044,27.3044,129900.0
2008-01-03 15:20:00,30.84,30.89,30.8,30.83,176200.0,27.3133,27.3575,27.2778,27.3044,176200.0
2008-01-03 15:30:00,30.83,30.94,30.82,30.88,124700.0,27.3044,27.4018,27.2956,27.3487,124700.0
2008-01-03 15:40:00,30.89,30.95,30.84,30.95,207800.0,27.3575,27.4107,27.3133,27.4107,207800.0
2008-01-03 15:50:00,30.95,31.0,30.94,30.99,262500.0,27.4107,27.455,27.4018,27.4461,262500.0
2008-01-04 09:30:00,31.27,31.27,30.68,30.68,89700.0,27.6941,27.6941,27.1716,27.1716,89700.0
2008-01-04 09:40:00,30.67,30.76,30.66,30.76,49600.0,27.1627,27.2424,27.1538,27.2424,49600.0
2008-01-04 09:50:00,30.76,30.79,30.65,30.66,61600.0,27.2424,27.269,27.145,27.1538,61600.0
2008-01-04 10:00:00,30.67,30.69,30.66,30.66,87400.0,27.1627,27.1804,27.1538,27.1538,87400.0
2008-01-04 10:10:00,30.67,30.67,30.41,30.42,75300.0,27.1627,27.1627,26.9324,26.9413,75300.0
2008-01-04 10:20:00,30.41,30.51,30.4,30.43,65200.0,26.9324,27.021,26.9236,26.9501,65200.0
2008-01-04 10:30:00,30.43,30.46,30.35,30.35,84500.0,26.9501,26.9767,26.8793,26.8793,84500.0
2008-01-04 10:40:00,30.35,30.47,30.35,30.43,45800.0,26.8793,26.9856,26.8793,26.9501,45800.0
2008-01-04 10:50:00,30.43,30.43,30.2,30.22,120400.0,26.9501,26.9501,26.7465,26.7642,120400.0
2008-01-04 11:00:00,30.22,30.49,30.22,30.49,64900.0,26.7642,27.0033,26.7642,27.0033,64900.0
2008-01-04 11:10:00,30.48,30.53,30.47,30.48,50200.0,26.9944,27.0387,26.9856,26.9944,50200.0
2008-01-04 11:20:00,30.49,30.59,30.46,30.59,51300.0,27.0033,27.0919,26.9767,27.0919,51300.0
2008-01-04 11:30:00,30.59,30.6,30.56,30.6,39900.0,27.0919,27.1007,27.0653,27.1007,39900.0
2008-01-04 11:40:00,30.6,30.6,30.54,30.54,42000.0,27.1007,27.1007,27.0476,27.0476,42000.0
2008-01-04 11:50:00,30.54,30.56,30.45,30.46,34800.0,27.0476,27.0653,26.9679,26.9767,34800.0
2008-01-04 12:00:00,30.46,30.6,30.46,30.6,35900.0,26.9767,27.1007,26.9767,27.1007,35900.0
2008-01-04 12:10:00,30.6,30.64,30.58,30.64,41000.0,27.1007,27.1361,27.083,27.1361,41000.0
2008-01-04 12:20:00,30.63,30.63,30.45,30.45,29000.0,27.1273,27.1273,26.9679,26.9679,29000.0
2008-01-04 12:30:00,30.45,30.45,30.33,30.4,53000.0,26.9679,26.9679,26.8616,26.9236,53000.0
2008-01-04 12:40:00,30.41,30.5,30.4,30.49,26300.0,26.9324,27.0121,26.9236,27.0033,26300.0
2008-01-04 12:50:00,30.5,30.52,30.4,30.4,27800.0,27.0121,27.0299,26.9236,26.9236,27800.0
2008-01-04 13:00:00,30.4,30.41,30.35,30.37,35300.0,26.9236,26.9324,26.8793,26.897,35300.0
2008-01-04 13:10:00,30.38,30.44,30.35,30.35,29200.0,26.9059,26.959,26.8793,26.8793,29200.0
2008-01-04 13:20:00,30.35,30.35,30.26,30.29,35600.0,26.8793,26.8793,26.7996,26.8262,35600.0
2008-01-04 13:30:00,30.29,30.31,30.11,30.15,50300.0,26.8262,26.8439,26.6667,26.7022,50300.0
2008-01-04 13:40:00,30.15,30.3,30.14,30.3,50400.0,26.7022,26.835,26.6933,26.835,50400.0
2008-01-04 13:50:00,30.29,30.47,30.29,30.42,51800.0,26.8262,26.9856,26.8262,26.9413,51800.0
2008-01-04 14:00:00,30.42,30.43,30.32,30.38,50300.0,26.9413,26.9501,26.8527,26.9059,50300.0
2008-01-04 14:10:00,30.39,30.4,30.26,30.31,37400.0,26.9147,26.9236,26.7996,26.8439,37400.0
2008-01-04 14:20:00,30.31,30.32,30.13,30.13,54500.0,26.8439,26.8527,26.6845,26.6845,54500.0
2008-01-04 14:30:00,30.12,30.16,30.06,30.09,55700.0,26.6756,26.711,26.6225,26.649,55700.0
2008-01-04 14:40:00,30.1,30.1,30.0,30.07,71400.0,26.6579,26.6579,26.5693,26.6313,71400.0
2008-01-04 14:50:00,30.07,30.21,30.04,30.19,60900.0,26.6313,26.7553,26.6047,26.7376,60900.0
2008-01-04 15:00:00,30.19,30.31,30.18,30.28,116200.0,26.7376,26.8439,26.7287,26.8173,116200.0
2008-01-04 15:10:00,30.27,30.31,30.19,30.25,83300.0,26.8084,26.8439,26.7376,26.7907,83300.0
2008-01-04 15:20:00,30.25,30.34,30.13,30.3,87300.0,26.7907,26.8704,26.6845,26.835,87300.0
2008-01-04 15:30:00,30.29,30.35,30.23,30.32,86800.0,26.8262,26.8793,26.773,26.8527,86800.0
2008-01-04 15:40:00,30.32,30.35,30.26,30.27,148700.0,26.8527,26.8793,26.7996,26.8084,148700.0
2008-01-04 15:50:00,30.28,30.28,30.11,30.11,316300.0,26.8173,26.8173,26.6667,26.6667,316300.0
2008-01-07 09:30:00,30.24,30.38,30.15,30.32,107300.0,26.7819,26.9059,26.7022,26.8527,107300.0
2008-01-07 09:40:00,30.32,30.7,30.3,30.62,226400.0,26.8527,27.1893,26.835,27.1184,226400.0
2008-01-07 09:50:00,30.62,30.82,30.59,30.68,165100.0,27.1184,27.2956,27.0919,27.1716,165100.0
2008-01-07 10:00:00,30.67,30.68,30.57,30.65,60100.0,27.1627,27.1716,27.0741,27.145,60100.0
2008-01-07 10:10:00,30.65,30.68,30.61,30.65,115600.0,27.145,27.1716,27.1096,27.145,115600.0
2008-01-07 10:20:00,30.64,30.89,30.63,30.86,192800.0,27.1361,27.3575,27.1273,27.331,192800.0
2008-01-07 10:30:00,30.86,30.9,30.81,30.86,110800.0,27.331,27.3664,27.2867,27.331,110800.0
2008-01-07 10:40:00,30.86,30.99,30.81,30.99,99500.0,27.331,27.4461,27.2867,27.4461,99500.0
2008-01-07 10:50:00,30.98,31.13,30.98,31.11,122200.0,27.4373,27.5701,27.4373,27.5524,122200.0
2008-01-07 11:00:00,31.12,31.45,31.11,31.42,102200.0,27.5612,27.8535,27.5524,27.8269,102200.0
2008-01-07 11:10:00,31.43,31.57,31.36,31.5,163600.0,27.8358,27.9598,27.7738,27.8978,163600.0
2008-01-07 11:20:00,31.5,31.58,31.47,31.57,117900.0,27.8978,27.9686,27.8712,27.9598,117900.0
2008-01-07 11:30:00,31.57,31.72,31.55,31.63,144100.0,27.9598,28.0926,27.9421,28.0129,144100.0
2008-01-07 11:40:00,31.63,32.0,31.6,31.99,170600.0,28.0129,28.3406,27.9864,28.3318,170600.0
2008-01-07 11:50:00,31.99,32.0,31.59,31.67,139700.0,28.3318,28.3406,27.9775,28.0483,139700.0
2008-01-07 12:00:00,31.68,31.78,31.66,31.68,216300.0,28.0572,28.1458,28.0395,28.0572,216300.0
2008-01-07 12:10:00,31.68,31.74,31.52,31.58,64800.0,28.0572,28.1103,27.9155,27.9686,64800.0
2008-01-07 12:20:00,31.58,31.65,31.48,31.63,74800.0,27.9686,28.0306,27.8801,28.0129,74800.0
2008-01-07 12:30:00,31.64,31.7,31.56,31.6,53800.0,28.0218,28.0749,27.9509,27.9864,53800.0
2008-01-07 12:40:00,31.6,31.61,31.52,31.6,25100.0,27.9864,27.9952,27.9155,27.9864,25100.0
2008-01-07 12:50:00,31.59,31.64,31.55,31.58,31300.0,27.9775,28.0218,27.9421,27.9686,31300.0
2008-01-07 13:00:00,31.57,31.57,31.46,31.48,36600.0,27.9598,27.9598,27.8624,27.8801,36600.0
2008-01-07 13:10:00,31.49,31.5,31.39,31.44,51000.0,27.8889,27.8978,27.8004,27.8447,51000.0
2008-01-07 13:20:00,31.44,31.45,31.32,31.34,40100.0,27.8447,27.8535,27.7384,27.7561,40100.0
2008-01-07 13:30:00,31.34,31.35,31.27,31.34,38700.0,27.7561,27.7649,27.6941,27.7561,38700.0
2008-01-07 13:40:00,31.35,31.35,31.19,31.25,37800.0,27.7649,27.7649,27.6232,27.6764,37800.0
2008-01-07 13:50:00,31.23,31.35,31.19,31.31,37100.0,27.6587,27.7649,27.6232,27.7295,37100.0
2008-01-07 14:00:00,31.32,31.34,31.11,31.17,70000.0,27.7384,27.7561,27.5524,27.6055,70000.0
2008-01-07 14:10:00,31.17,31.33,31.11,31.27,62300.0,27.6055,27.7472,27.5524,27.6941,62300.0
2008-01-07 14:20:00,31.27,31.3,31.2,31.28,52100.0,27.6941,27.7207,27.6321,27.7029,52100.0
2008-01-07 14:30:00,31.26,31.33,31.26,31.3,58700.0,27.6852,27.7472,27.6852,27.7207,58700.0
2008-01-07 14:40:00,31.31,31.33,31.15,31.22,65800.0,27.7295,27.7472,27.5878,27.6498,65800.0
2008-01-07 14:50:00,31.22,31.26,31.11,31.17,91200.0,27.6498,27.6852,27.5524,27.6055,91200.0
2008-01-07 15:00:00,31.17,31.28,31.12,31.14,67200.0,27.6055,27.7029,27.5612,27.579,67200.0
2008-01-07 15:10:00,31.14,31.23,31.11,31.21,80900.0,27.579,27.6587,27.5524,27.641,80900.0
2008-01-07 15:20:00,31.22,31.24,31.11,31.12,84000.0,27.6498,27.6675,27.5524,27.5612,84000.0
2008-01-07 15:30:00,31.12,31.23,31.11,31.13,142700.0,27.5612,27.6587,27.5524,27.5701,142700.0
2008-01-07 15:40:00,31.13,31.45,31.09,31.44,173800.0,27.5701,27.8535,27.5347,27.8447,173800.0
2008-01-07 15:50:00,31.45,31.49,31.36,31.39,332100.0,27.8535,27.8889,27.7738,27.8004,332100.0
2008-01-08 09:30:00,31.38,31.5,31.01,31.13,100000.0,27.7915,27.8978,27.4638,27.5701,100000.0
2008-01-08 09:40:00,31.13,31.21,31.1,31.17,138500.0,27.5701,27.641,27.5435,27.6055,138500.0
2008-01-08 09:50:00,31.19,31.21,31.13,31.17,60900.0,27.6232,27.641,27.5701,27.6055,60900.0
2008-01-08 10:00:00,31.17,31.24,31.13,31.14,110800.0,27.6055,27.6675,27.5701,27.579,110800.0
2008-01-08 10:10:00,31.15,31.24,31.11,31.22,107500.0,27.5878,27.6675,27.5524,27.6498,107500.0
2008-01-08 10:20:00,31.21,31.22,31.15,31.21,53300.0,27.641,27.6498,27.5878,27.641,53300.0
2008-01-08 10:30:00,31.2,31.24,31.15,31.17,61500.0,27.6321,27.6675,27.5878,27.6055,61500.0
2008-01-08 10:40:00,31.17,31.23,31.15,31.18,56800.0,27.6055,27.6587,27.5878,27.6144,56800.0
2008-01-08 10:50:00,31.18,31.22,31.16,31.18,36200.0,27.6144,27.6498,27.5967,27.6144,36200.0
2008-01-08 11:00:00,31.18,31.2,31.12,31.19,103100.0,27.6144,27.6321,27.5612,27.6232,103100.0
2008-01-08 11:10:00,31.18,31.18,31.01,31.04,62800.0,27.6144,27.6144,27.4638,27.4904,62800.0
2008-01-08 11:20:00,31.03,31.06,31.01,31.04,44700.0,27.4815,27.5081,27.4638,27.4904,44700.0
2008-01-08 11:30:00,31.06,31.06,31.03,31.05,64800.0,27.5081,27.5081,27.4815,27.4992,64800.0
2008-01-08 11:40:00,31.05,31.1,31.01,31.05,89800.0,27.4992,27.5435,27.4638,27.4992,89800.0
2008-01-08 11:50:00,31.05,31.14,31.05,31.11,46900.0,27.4992,27.579,27.4992,27.5524,46900.0
2008-01-08 12:00:00,31.1,31.16,31.09,31.13,55800.0,27.5435,27.5967,27.5347,27.5701,55800.0
2008-01-08 12:10:00,31.13,31.17,31.1,31.1,29800.0,27.5701,27.6055,27.5435,27.5435,29800.0
2008-01-08 12:20:00,31.11,31.13,31.1,31.1,30000.0,27.5524,27.5701,27.5435,27.5435,30000.0
2008-01-08 12:30:00,31.11,31.13,31.08,31.1,169700.0,27.5524,27.5701,27.5258,27.5435,169700.0
2008-01-08 12:40:00,31.1,31.18,31.09,31.12,53800.0,27.5435,27.6144,27.5347,27.5612,53800.0
2008-01-08 12:50:00,31.13,31.16,31.09,31.1,44900.0,27.5701,27.5967,27.5347,27.5435,44900.0
2008-01-08 13:00:00,31.1,31.16,31.03,31.14,83100.0,27.5435,27.5967,27.4815,27.579,83100.0
2008-01-08 13:10:00,31.13,31.22,31.13,31.22,65800.0,27.5701,27.6498,27.5701,27.6498,65800.0
2008-01-08 13:20:00,31.21,31.3,31.2,31.29,45200.0,27.641,27.7207,27.6321,27.7118,45200.0
2008-01-08 13:30:00,31.29,31.29,31.2,31.23,115200.0,27.7118,27.7118,27.6321,27.6587,115200.0
2008-01-08 13:40:00,31.25,31.28,31.21,31.27,70100.0,27.6764,27.7029,27.641,27.6941,70100.0
2008-01-08 13:50:00,31.28,31.32,31.25,31.31,42000.0,27.7029,27.7384,27.6764,27.7295,42000.0
2008-01-08 14:00:00,31.31,31.33,31.25,31.27,57500.0,27.7295,27.7472,27.6764,27.6941,57500.0
2008-01-08 14:10:00,31.27,31.33,31.27,31.3,61500.0,27.6941,27.7472,27.6941,27.7207,61500.0
2008-01-08 14:20:00,31.31,31.35,31.31,31.32,29300.0,27.7295,27.7649,27.7295,27.7384,29300.0
2008-01-08 14:30:00,31.31,31.33,31.27,31.29,54700.0,27.7295,27.7472,27.6941,27.7118,54700.0
2008-01-08 14:40:00,31.29,31.31,31.08,31.12,124500.0,27.7118,27.7295,27.5258,27.5612,124500.0
2008-01-08 14:50:00,31.12,31.13,30.9,30.93,80700.0,27.5612,27.5701,27.3664,27.393,80700.0
2008-01-08 15:00:00,30.94,31.03,30.92,31.0,186000.0,27.4018,27.4815,27.3841,27.455,186000.0
2008-01-08 15:10:00,30.99,30.99,30.8,30.88,97600.0,27.4461,27.4461,27.2778,27.3487,97600.0
2008-01-08 15:20:00,30.88,30.98,30.78,30.89,287000.0,27.3487,27.4373,27.2601,27.3575,287000.0
2008-01-08 15:30:00,30.89,31.0,30.84,30.85,132800.0,27.3575,27.455,27.3133,27.3221,132800.0
2008-01-08 15:40:00,30.87,30.9,30.65,30.7,269500.0,27.3398,27.3664,27.145,27.1893,269500.0
2008-01-08 15:50:00,30.7,30.7,30.5,30.5,370600.0,27.1893,27.1893,27.0121,27.0121,370600.0
2008-01-09 09:30:00,30.64,30.7,30.3,30.66,75700.0,27.1361,27.1893,26.835,27.1538,75700.0
2008-01-09 09:40:00,30.65,30.86,30.57,30.85,75300.0,27.145,27.331,27.0741,27.3221,75300.0
2008-01-09 09:50:00,30.85,30.88,30.7,30.79,89400.0,27.3221,27.3487,27.1893,27.269,89400.0
2008-01-09 10:00:00,30.79,31.1,30.79,31.07,147400.0,27.269,27.5435,27.269,27.517,147400.0
2008-01-09 10:10:00,31.08,31.1,31.02,31.08,96300.0,27.5258,27.5435,27.4727,27.5258,96300.0
2008-01-09 10:20:00,31.08,31.1,30.85,31.09,80000.0,27.5258,27.5435,27.3221,27.5347,80000.0
2008-01-09 10:30:00,31.09,31.15,30.99,31.15,101700.0,27.5347,27.5878,27.4461,27.5878,101700.0
2008-01-09 10:40:00,31.15,31.23,31.04,31.06,70700.0,27.5878,27.6587,27.4904,27.5081,70700.0
2008-01-09 10:50:00,31.06,31.08,30.93,31.01,48900.0,27.5081,27.5258,27.393,27.4638,48900.0
2008-01-09 11:00:00,31.0,31.05,30.88,30.89,37700.0,27.455,27.4992,27.3487,27.3575,37700.0
2008-01-09 11:10:00,30.89,30.94,30.84,30.85,41100.0,27.3575,27.4018,27.3133,27.3221,41100.0
2008-01-09 11:20:00,30.84,30.88,30.77,30.79,30800.0,27.3133,27.3487,27.2513,27.269,30800.0
2008-01-09 11:30:00,30.79,30.86,30.77,30.85,44800.0,27.269,27.331,27.2513,27.3221,44800.0
2008-01-09 11:40:00,30.85,31.08,30.85,31.05,90500.0,27.3221,27.5258,27.3221,27.4992,90500.0
2008-01-09 11:50:00,31.04,31.12,30.99,31.1,89600.0,27.4904,27.5612,27.4461,27.5435,89600.0
2008-01-09 12:00:00,31.1,31.22,31.04,31.15,70300.0,27.5435,27.6498,27.4904,27.5878,70300.0
2008-01-09 12:10:00,31.15,31.18,31.05,31.08,49600.0,27.5878,27.6144,27.4992,27.5258,49600.0
2008-01-09 12:20:00,31.08,31.14,30.98,31.13,68200.0,27.5258,27.579,27.4373,27.5701,68200.0
2008-01-09 12:30:00,31.11,31.12,30.94,30.95,75600.0,27.5524,27.5612,27.4018,27.4107,75600.0
2008-01-09 12:40:00,30.95,30.95,30.88,30.91,41900.0,27.4107,27.4107,27.3487,27.3753,41900.0
2008-01-09 12:50:00,30.91,30.96,30.9,30.94,35900.0,27.3753,27.4195,27.3664,27.4018,35900.0
2008-01-09 13:00:00,30.95,30.97,30.9,30.93,29800.0,27.4107,27.4284,27.3664,27.393,29800.0
2008-01-09 13:10:00,30.92,30.94,30.77,30.82,54200.0,27.3841,27.4018,27.2513,27.2956,54200.0
2008-01-09 13:20:00,30.81,30.89,30.8,30.85,39700.0,27.2867,27.3575,27.2778,27.3221,39700.0
2008-01-09 13:30:00,30.86,30.9,30.75,30.9,52200.0,27.331,27.3664,27.2336,27.3664,52200.0
2008-01-09 13:40:00,30.9,30.9,30.76,30.81,41400.0,27.3664,27.3664,27.2424,27.2867,41400.0
2008-01-09 13:50:00,30.8,30.88,30.75,30.87,54800.0,27.2778,27.3487,27.2336,27.3398,54800.0
2008-01-09 14:00:00,30.87,30.87,30.73,30.74,88400.0,27.3398,27.3398,27.2158,27.2247,88400.0
2008-01-09 14:10:00,30.73,30.84,30.64,30.69,77000.0,27.2158,27.3133,27.1361,27.1804,77000.0
2008-01-09 14:20:00,30.69,30.78,30.66,30.78,67100.0,27.1804,27.2601,27.1538,27.2601,67100.0
2008-01-09 14:30:00,30.79,30.92,30.74,30.76,164900.0,27.269,27.3841,27.2247,27.2424,164900.0
2008-01-09 14:40:00,30.76,30.79,30.63,30.78,118900.0,27.2424,27.269,27.1273,27.2601,118900.0
2008-01-09 14:50:00,30.78,30.8,30.68,30.75,145700.0,27.2601,27.2778,27.1716,27.2336,145700.0
2008-01-09 15:00:00,30.75,30.79,30.72,30.74,120800.0,27.2336,27.269,27.207,27.2247,120800.0
2008-01-09 15:10:00,30.74,30.74,30.63,30.71,84100.0,27.2247,27.2247,27.1273,27.1981,84100.0
2008-01-09 15:20:00,30.71,30.73,30.63,30.65,133700.0,27.1981,27.2158,27.1273,27.145,133700.0
2008-01-09 15:30:00,30.64,30.65,30.43,30.61,316900.0,27.1361,27.145,26.9501,27.1096,316900.0
2008-01-09 15:40:00,30.61,30.7,30.53,30.54,231500.0,27.1096,27.1893,27.0387,27.0476,231500.0
2008-01-09 15:50:00,30.53,30.72,30.5,30.68,299600.0,27.0387,27.207,27.0121,27.1716,299600.0
2008-01-10 09:30:00,30.72,30.72,30.41,30.42,73300.0,27.207,27.207,26.9324,26.9413,73300.0
2008-01-10 09:40:00,30.42,30.63,30.34,30.63,49300.0,26.9413,27.1273,26.8704,27.1273,49300.0
2008-01-10 09:50:00,30.63,30.88,30.63,30.8,116700.0,27.1273,27.3487,27.1273,27.2778,116700.0
2008-01-10 10:00:00,30.8,30.95,30.8,30.86,72000.0,27.2778,27.4107,27.2778,27.331,72000.0
2008-01-10 10:10:00,30.86,30.91,30.7,30.87,91500.0,27.331,27.3753,27.1893,27.3398,91500.0
2008-01-10 10:20:00,30.85,30.85,30.6,30.63,22000.0,27.3221,27.3221,27.1007,27.1273,22000.0
2008-01-10 10:30:00,30.63,30.79,30.61,30.75,54200.0,27.1273,27.269,27.1096,27.2336,54200.0
2008-01-10 10:40:00,30.75,30.78,30.63,30.63,20500.0,27.2336,27.2601,27.1273,27.1273,20500.0
2008-01-10 10:50:00,30.64,30.69,30.58,30.63,28100.0,27.1361,27.1804,27.083,27.1273,28100.0
2008-01-10 11:00:00,30.61,30.61,30.47,30.55,37100.0,27.1096,27.1096,26.9856,27.0564,37100.0
2008-01-10 11:10:00,30.55,30.61,30.53,30.55,17400.0,27.0564,27.1096,27.0387,27.0564,17400.0
2008-01-10 11:20:00,30.56,30.7,30.55,30.68,30600.0,27.0653,27.1893,27.0564,27.1716,30600.0
2008-01-10 11:30:00,30.68,30.72,30.65,30.67,27300.0,27.1716,27.207,27.145,27.1627,27300.0
2008-01-10 11:40:00,30.67,30.77,30.64,30.75,27800.0,27.1627,27.2513,27.1361,27.2336,27800.0
2008-01-10 11:50:00,30.75,30.78,30.7,30.73,26700.0,27.2336,27.2601,27.1893,27.2158,26700.0
2008-01-10 12:00:00,30.72,30.78,30.69,30.77,44200.0,27.207,27.2601,27.1804,27.2513,44200.0
2008-01-10 12:10:00,30.76,30.89,30.71,30.84,72600.0,27.2424,27.3575,27.1981,27.3133,72600.0
2008-01-10 12:20:00,30.84,31.11,30.76,30.76,102800.0,27.3133,27.5524,27.2424,27.2424,102800.0
2008-01-10 12:30:00,30.76,30.84,30.59,30.62,72900.0,27.2424,27.3133,27.0919,27.1184,72900.0
2008-01-10 12:40:00,30.61,30.75,30.57,30.68,48900.0,27.1096,27.2336,27.0741,27.1716,48900.0
2008-01-10 12:50:00,30.68,30.82,30.59,30.71,57800.0,27.1716,27.2956,27.0919,27.1981,57800.0
2008-01-10 13:00:00,30.71,30.77,30.61,30.72,43800.0,27.1981,27.2513,27.1096,27.207,43800.0
2008-01-10 13:10:00,30.72,30.73,30.6,30.68,38000.0,27.207,27.2158,27.1007,27.1716,38000.0
2008-01-10 13:20:00,30.71,30.75,30.6,30.67,38800.0,27.1981,27.2336,27.1007,27.1627,38800.0
2008-01-10 13:30:00,30.65,30.68,30.44,30.56,57200.0,27.145,27.1716,26.959,27.0653,57200.0
2008-01-10 13:40:00,30.57,30.63,30.51,30.54,28800.0,27.0741,27.1273,27.021,27.0476,28800.0
2008-01-10 13:50:00,30.54,30.59,30.36,30.59,64700.0,27.0476,27.0919,26.8882,27.0919,64700.0
2008-01-10 14:00:00,30.59,30.67,30.48,30.56,39800.0,27.0919,27.1627,26.9944,27.0653,39800.0
2008-01-10 14:10:00,30.57,30.72,30.5,30.7,55000.0,27.0741,27.207,27.0121,27.1893,55000.0
2008-01-10 14:20:00,30.72,30.76,30.58,30.64,39100.0,27.207,27.2424,27.083,27.1361,39100.0
2008-01-10 14:30:00,30.65,30.81,30.64,30.75,63800.0,27.145,27.2867,27.1361,27.2336,63800.0
2008-01-10 14:40:00,30.77,30.79,30.63,30.7,62600.0,27.2513,27.269,27.1273,27.1893,62600.0
2008-01-10 14:50:00,30.71,30.8,30.65,30.73,50800.0,27.1981,27.2778,27.145,27.2158,50800.0
2008-01-10 15:00:00,30.74,30.95,30.72,30.95,72100.0,27.2247,27.4107,27.207,27.4107,72100.0
2008-01-10 15:10:00,30.95,30.97,30.82,30.85,62800.0,27.4107,27.4284,27.2956,27.3221,62800.0
2008-01-10 15:20:00,30.85,30.92,30.8,30.91,77400.0,27.3221,27.3841,27.2778,27.3753,77400.0
2008-01-10 15:30:00,30.9,31.03,30.9,30.98,112000.0,27.3664,27.4815,27.3664,27.4373,112000.0
2008-01-10 15:40:00,30.97,31.01,30.86,30.87,194800.0,27.4284,27.4638,27.331,27.3398,194800.0
2008-01-10 15:50:00,30.88,30.93,30.81,30.88,161900.0,27.3487,27.393,27.2867,27.3487,161900.0
2008-01-11 09:30:00,30.82,31.12,30.59,30.64,67600.0,27.2956,27.5612,27.0919,27.1361,67600.0
2008-01-11 09:40:00,30.65,30.73,30.45,30.73,89000.0,27.145,27.2158,26.9679,27.2158,89000.0
2008-01-11 09:50:00,30.73,30.73,30.5,30.57,40200.0,27.2158,27.2158,27.0121,27.0741,40200.0
2008-01-11 10:00:00,30.55,30.55,30.39,30.41,34800.0,27.0564,27.0564,26.9147,26.9324,34800.0
2008-01-11 10:10:00,30.41,30.62,30.4,30.49,52000.0,26.9324,27.1184,26.9236,27.0033,52000.0
2008-01-11 10:20:00,30.5,30.74,30.5,30.67,52000.0,27.0121,27.2247,27.0121,27.1627,52000.0
2008-01-11 10:30:00,30.67,30.82,30.62,30.81,60000.0,27.1627,27.2956,27.1184,27.2867,60000.0
2008-01-11 10:40:00,30.8,30.89,30.72,30.85,50100.0,27.2778,27.3575,27.207,27.3221,50100.0
2008-01-11 10:50:00,30.85,30.98,30.81,30.83,55000.0,27.3221,27.4373,27.2867,27.3044,55000.0
2008-01-11 11:00:00,30.82,30.83,30.66,30.81,35900.0,27.2956,27.3044,27.1538,27.2867,35900.0
2008-01-11 11:10:00,30.82,30.9,30.77,30.77,36700.0,27.2956,27.3664,27.2513,27.2513,36700.0
2008-01-11 11:20:00,30.78,30.9,30.77,30.9,30000.0,27.2601,27.3664,27.2513,27.3664,30000.0
2008-01-11 11:30:00,30.91,30.97,30.79,30.8,34200.0,27.3753,27.4284,27.269,27.2778,34200.0
2008-01-11 11:40:00,30.8,30.85,30.75,30.84,27700.0,27.2778,27.3221,27.2336,27.3133,27700.0
2008-01-11 11:50:00,30.86,30.91,30.78,30.84,23000.0,27.331,27.3753,27.2601,27.3133,23000.0
2008-01-11 12:00:00,30.84,30.86,30.77,30.84,26700.0,27.3133,27.331,27.2513,27.3133,26700.0
2008-01-11 12:10:00,30.84,30.94,30.77,30.77,32600.0,27.3133,27.4018,27.2513,27.2513,32600.0
2008-01-11 12:20:00,30.77,30.78,30.67,30.77,26100.0,27.2513,27.2601,27.1627,27.2513,26100.0
2008-01-11 12:30:00,30.77,30.77,30.68,30.74,21200.0,27.2513,27.2513,27.1716,27.2247,21200.0
2008-01-11 12:40:00,30.75,30.82,30.73,30.77,31000.0,27.2336,27.2956,27.2158,27.2513,31000.0
2008-01-11 12:50:00,30.78,30.9,30.76,30.9,39400.0,27.2601,27.3664,27.2424,27.3664,39400.0
2008-01-11 13:00:00,30.9,30.92,30.72,30.74,37200.0,27.3664,27.3841,27.207,27.2247,37200.0
2008-01-11 13:10:00,30.74,30.77,30.65,30.69,32300.0,27.2247,27.2513,27.145,27.1804,32300.0
2008-01-11 13:20:00,30.67,30.74,30.57,30.73,45500.0,27.1627,27.2247,27.0741,27.2158,45500.0
2008-01-11 13:30:00,30.72,30.72,30.59,30.6,30100.0,27.207,27.207,27.0919,27.1007,30100.0
2008-01-11 13:40:00,30.61,30.69,30.55,30.55,35300.0,27.1096,27.1804,27.0564,27.0564,35300.0
2008-01-11 13:50:00,30.55,30.69,30.54,30.55,47400.0,27.0564,27.1804,27.0476,27.0564,47400.0
2008-01-11 14:00:00,30.56,30.66,30.55,30.66,27700.0,27.0653,27.1538,27.0564,27.1538,27700.0
2008-01-11 14:10:00,30.66,30.7,30.63,30.63,58800.0,27.1538,27.1893,27.1273,27.1273,58800.0
2008-01-11 14:20:00,30.63,30.64,30.56,30.56,41200.0,27.1273,27.1361,27.0653,27.0653,41200.0
2008-01-11 14:30:00,30.57,30.57,30.43,30.56,60400.0,27.0741,27.0741,26.9501,27.0653,60400.0
2008-01-11 14:40:00,30.56,30.56,30.4,30.4,48000.0,27.0653,27.0653,26.9236,26.9236,48000.0
2008-01-11 14:50:00,30.4,30.56,30.4,30.55,50200.0,26.9236,27.0653,26.9236,27.0564,50200.0
2008-01-11 15:00:00,30.55,30.55,30.37,30.43,67400.0,27.0564,27.0564,26.897,26.9501,67400.0
2008-01-11 15:10:00,30.42,30.42,30.23,30.28,131700.0,26.9413,26.9413,26.773,26.8173,131700.0
2008-01-11 15:20:00,30.28,30.38,30.23,30.34,131500.0,26.8173,26.9059,26.773,26.8704,131500.0
2008-01-11 15:30:00,30.33,30.53,30.26,30.51,196400.0,26.8616,27.0387,26.7996,27.021,196400.0
2008-01-11 15:40:00,30.5,30.51,30.36,30.41,156000.0,27.0121,27.021,26.8882,26.9324,156000.0
2008-01-11 15:50:00,30.4,30.41,30.28,30.3,408900.0,26.9236,26.9324,26.8173,26.835,408900.0
2008-01-14 09:30:00,30.34,30.73,30.16,30.17,66500.0,26.8704,27.2158,26.711,26.7199,66500.0
2008-01-14 09:40:00,30.17,30.38,30.15,30.27,73700.0,26.7199,26.9059,26.7022,26.8084,73700.0
2008-01-14 09:50:00,30.27,30.44,30.24,30.3,43200.0,26.8084,26.959,26.7819,26.835,43200.0
2008-01-14 10:00:00,30.3,30.35,30.19,30.33,47700.0,26.835,26.8793,26.7376,26.8616,47700.0
2008-01-14 10:10:00,30.32,30.5,30.29,30.5,52400.0,26.8527,27.0121,26.8262,27.0121,52400.0
2008-01-14 10:20:00,30.49,30.55,30.44,30.52,36300.0,27.0033,27.0564,26.959,27.0299,36300.0
2008-01-14 10:30:00,30.51,30.52,30.48,30.5,23000.0,27.021,27.0299,26.9944,27.0121,23000.0
2008-01-14 10:40:00,30.49,30.49,30.34,30.44,28400.0,27.0033,27.0033,26.8704,26.959,28400.0
2008-01-14 10:50:00,30.44,30.49,30.33,30.48,45900.0,26.959,27.0033,26.8616,26.9944,45900.0
2008-01-14 11:00:00,30.48,30.64,30.47,30.63,63000.0,26.9944,27.1361,26.9856,27.1273,63000.0
2008-01-14 11:10:00,30.62,30.62,30.45,30.47,34100.0,27.1184,27.1184,26.9679,26.9856,34100.0
2008-01-14 11:20:00,30.46,30.59,30.45,30.58,31100.0,26.9767,27.0919,26.9679,27.083,31100.0
2008-01-14 11:30:00,30.57,30.59,30.38,30.38,28900.0,27.0741,27.0919,26.9059,26.9059,28900.0
2008-01-14 11:40:00,30.39,30.48,30.36,30.43,29700.0,26.9147,26.9944,26.8882,26.9501,29700.0
2008-01-14 11:50:00,30.43,30.52,30.41,30.42,22300.0,26.9501,27.0299,26.9324,26.9413,22300.0
2008-01-14 12:00:00,30.42,30.43,30.27,30.3,38400.0,26.9413,26.9501,26.8084,26.835,38400.0
2008-01-14 12:10:00,30.31,30.33,30.24,30.32,17000.0,26.8439,26.8616,26.7819,26.8527,17000.0
2008-01-14 12:20:00,30.32,30.38,30.3,30.33,21400.0,26.8527,26.9059,26.835,26.8616,21400.0
2008-01-14 12:30:00,30.33,30.36,30.3,30.35,21800.0,26.8616,26.8882,26.835,26.8793,21800.0
2008-01-14 12:40:00,30.35,30.35,30.31,30.32,13500.0,26.8793,26.8793,26.8439,26.8527,13500.0
2008-01-14 12:50:00,30.31,30.39,30.29,30.36,22700.0,26.8439,26.9147,26.8262,26.8882,22700.0
2008-01-14 13:00:00,30.36,30.37,30.27,30.36,30900.0,26.8882,26.897,26.8084,26.8882,30900.0
2008-01-14 13:10:00,30.36,30.4,30.3,30.39,22600.0,26.8882,26.9236,26.835,26.9147,22600.0
2008-01-14 13:20:00,30.39,30.44,30.34,30.34,18600.0,26.9147,26.959,26.8704,26.8704,18600.0
2008-01-14 13:30:00,30.34,30.48,30.32,30.44,29300.0,26.8704,26.9944,26.8527,26.959,29300.0
2008-01-14 13:40:00,30.44,30.54,30.43,30.46,45200.0,26.959,27.0476,26.9501,26.9767,45200.0
2008-01-14 13:50:00,30.45,30.57,30.44,30.55,28400.0,26.9679,27.0741,26.959,27.0564,28400.0
2008-01-14 14:00:00,30.55,30.57,30.46,30.46,23200.0,27.0564,27.0741,26.9767,26.9767,23200.0
2008-01-14 14:10:00,30.46,30.46,30.4,30.42,16400.0,26.9767,26.9767,26.9236,26.9413,16400.0
2008-01-14 14:20:00,30.41,30.49,30.41,30.49,23000.0,26.9324,27.0033,26.9324,27.0033,23000.0
2008-01-14 14:30:00,30.49,30.62,30.49,30.61,37500.0,27.0033,27.1184,27.0033,27.1096,37500.0
2008-01-14 14:40:00,30.61,30.63,30.54,30.58,25000.0,27.1096,27.1273,27.0476,27.083,25000.0
2008-01-14 14:50:00,30.57,30.59,30.47,30.5,27500.0,27.0741,27.0919,26.9856,27.0121,27500.0
2008-01-14 15:00:00,30.49,30.54,30.46,30.47,76900.0,27.0033,27.0476,26.9767,26.9856,76900.0
2008-01-14 15:10:00,30.47,30.5,30.39,30.42,41500.0,26.9856,27.0121,26.9147,26.9413,41500.0
2008-01-14 15:20:00,30.43,30.49,30.39,30.49,36700.0,26.9501,27.0033,26.9147,27.0033,36700.0
2008-01-14 15:30:00,30.48,30.51,30.44,30.5,63800.0,26.9944,27.021,26.959,27.0121,63800.0
2008-01-14 15:40:00,30.5,30.56,30.45,30.45,90900.0,27.0121,27.0653,26.9679,26.9679,90900.0
2008-01-14 15:50:00,30.45,30.51,30.4,30.51,127700.0,26.9679,27.021,26.9236,27.021,127700.0
2008-01-15 09:30:00,30.38,30.67,30.28,30.64,83700.0,26.9059,27.1627,26.8173,27.1361,83700.0
2008-01-15 09:40:00,30.64,30.66,30.52,30.61,57700.0,27.1361,27.1538,27.0299,27.1096,57700.0
2008-01-15 09:50:00,30.61,30.86,30.61,30.82,60300.0,27.1096,27.331,27.1096,27.2956,60300.0
2008-01-15 10:00:00,30.84,30.87,30.72,30.75,53400.0,27.3133,27.3398,27.207,27.2336,53400.0
2008-01-15 10:10:00,30.75,30.75,30.6,30.72,53800.0,27.2336,27.2336,27.1007,27.207,53800.0
2008-01-15 10:20:00,30.72,30.8,30.7,30.79,96300.0,27.207,27.2778,27.1893,27.269,96300.0
2008-01-15 10:30:00,30.78,30.79,30.66,30.75,62500.0,27.2601,27.269,27.1538,27.2336,62500.0
2008-01-15 10:40:00,30.76,30.76,30.54,30.71,94900.0,27.2424,27.2424,27.0476,27.1981,94900.0
2008-01-15 10:50:00,30.71,30.71,30.61,30.61,60700.0,27.1981,27.1981,27.1096,27.1096,60700.0
2008-01-15 11:00:00,30.6,30.65,30.59,30.61,53200.0,27.1007,27.145,27.0919,27.1096,53200.0
2008-01-15 11:10:00,30.62,30.76,30.6,30.66,46000.0,27.1184,27.2424,27.1007,27.1538,46000.0
2008-01-15 11:20:00,30.66,30.75,30.65,30.68,28600.0,27.1538,27.2336,27.145,27.1716,28600.0
2008-01-15 11:30:00,30.69,30.76,30.63,30.74,45500.0,27.1804,27.2424,27.1273,27.2247,45500.0
2008-01-15 11:40:00,30.74,30.75,30.67,30.69,33900.0,27.2247,27.2336,27.1627,27.1804,33900.0
2008-01-15 11:50:00,30.71,30.75,30.68,30.74,25500.0,27.1981,27.2336,27.1716,27.2247,25500.0
2008-01-15 12:00:00,30.74,30.75,30.69,30.74,29900.0,27.2247,27.2336,27.1804,27.2247,29900.0
2008-01-15 12:10:00,30.73,30.73,30.59,30.59,29600.0,27.2158,27.2158,27.0919,27.0919,29600.0
2008-01-15 12:20:00,30.6,30.7,30.56,30.69,37200.0,27.1007,27.1893,27.0653,27.1804,37200.0
2008-01-15 12:30:00,30.7,30.73,30.58,30.71,43500.0,27.1893,27.2158,27.083,27.1981,43500.0
2008-01-15 12:40:00,30.71,30.75,30.68,30.75,64500.0,27.1981,27.2336,27.1716,27.2336,64500.0
2008-01-15 12:50:00,30.74,30.75,30.71,30.75,37400.0,27.2247,27.2336,27.1981,27.2336,37400.0
2008-01-15 13:00:00,30.75,30.88,30.73,30.86,60900.0,27.2336,27.3487,27.2158,27.331,60900.0
2008-01-15 13:10:00,30.86,30.86,30.72,30.73,79100.0,27.331,27.331,27.207,27.2158,79100.0
2008-01-15 13:20:00,30.73,30.75,30.71,30.71,38200.0,27.2158,27.2336,27.1981,27.1981,38200.0
2008-01-15 13:30:00,30.71,30.78,30.7,30.75,46300.0,27.1981,27.2601,27.1893,27.2336,46300.0
2008-01-15 13:40:00,30.75,30.85,30.74,30.82,60800.0,27.2336,27.3221,27.2247,27.2956,60800.0
2008-01-15 13:50:00,30.82,30.82,30.64,30.65,53100.0,27.2956,27.2956,27.1361,27.145,53100.0
2008-01-15 14:00:00,30.66,30.7,30.6,30.68,33900.0,27.1538,27.1893,27.1007,27.1716,33900.0
2008-01-15 14:10:00,30.68,30.78,30.65,30.77,32500.0,27.1716,27.2601,27.145,27.2513,32500.0
2008-01-15 14:20:00,30.76,30.76,30.66,30.74,35900.0,27.2424,27.2424,27.1538,27.2247,35900.0
2008-01-15 14:30:00,30.74,30.77,30.69,30.77,59700.0,27.2247,27.2513,27.1804,27.2513,59700.0
2008-01-15 14:40:00,30.78,30.84,30.73,30.74,54000.0,27.2601,27.3133,27.2158,27.2247,54000.0
2008-01-15 14:50:00,30.73,30.85,30.73,30.8,67000.0,27.2158,27.3221,27.2158,27.2778,67000.0
2008-01-15 15:00:00,30.81,30.81,30.61,30.69,79100.0,27.2867,27.2867,27.1096,27.1804,79100.0
2008-01-15 15:10:00,30.68,30.71,30.63,30.66,86100.0,27.1716,27.1981,27.1273,27.1538,86100.0
2008-01-15 15:20:00,30.66,30.9,30.65,30.87,124500.0,27.1538,27.3664,27.145,27.3398,124500.0
2008-01-15 15:30:00,30.88,30.93,30.82,30.85,146800.0,27.3487,27.393,27.2956,27.3221,146800.0
2008-01-15 15:40:00,30.84,30.87,30.8,30.84,121300.0,27.3133,27.3398,27.2778,27.3133,121300.0
2008-01-15 15:50:00,30.85,30.85,30.6,30.6,310500.0,27.3221,27.3221,27.1007,27.1007,310500.0
2008-01-16 09:30:00,30.6,31.16,30.6,31.08,160000.0,27.1007,27.5967,27.1007,27.5258,160000.0
2008-01-16 09:40:00,31.08,31.16,31.06,31.15,124700.0,27.5258,27.5967,27.5081,27.5878,124700.0
2008-01-16 09:50:00,31.15,31.27,31.15,31.19,96900.0,27.5878,27.6941,27.5878,27.6232,96900.0
2008-01-16 10:00:00,31.19,31.2,30.93,30.99,142900.0,27.6232,27.6321,27.393,27.4461,142900.0
2008-01-16 10:10:00,30.99,31.16,30.84,31.11,154000.0,27.4461,27.5967,27.3133,27.5524,154000.0
2008-01-16 10:20:00,31.1,31.24,31.04,31.23,119300.0,27.5435,27.6675,27.4904,27.6587,119300.0
2008-01-16 10:30:00,31.24,31.3,31.0,31.15,115600.0,27.6675,27.7207,27.455,27.5878,115600.0
2008-01-16 10:40:00,31.16,31.21,30.93,30.99,125700.0,27.5967,27.641,27.393,27.4461,125700.0
2008-01-16 10:50:00,30.99,31.42,30.95,31.37,167800.0,27.4461,27.8269,27.4107,27.7827,167800.0
2008-01-16 11:00:00,31.34,31.39,31.17,31.22,165100.0,27.7561,27.8004,27.6055,27.6498,165100.0
2008-01-16 11:10:00,31.21,31.49,31.2,31.44,135100.0,27.641,27.8889,27.6321,27.8447,135100.0
2008-01-16 11:20:00,31.45,31.59,31.43,31.49,191100.0,27.8535,27.9775,27.8358,27.8889,191100.0
2008-01-16 11:30:00,31.48,31.55,31.41,31.52,123200.0,27.8801,27.9421,27.8181,27.9155,123200.0
2008-01-16 11:40:00,31.53,31.6,31.48,31.58,73400.0,27.9244,27.9864,27.8801,27.9686,73400.0
2008-01-16 11:50:00,31.58,31.72,31.54,31.56,128500.0,27.9686,28.0926,27.9332,27.9509,128500.0
2008-01-16 12:00:00,31.56,31.73,31.53,31.54,74800.0,27.9509,28.1015,27.9244,27.9332,74800.0
2008-01-16 12:10:00,31.54,31.64,31.52,31.58,57000.0,27.9332,28.0218,27.9155,27.9686,57000.0
2008-01-16 12:20:00,31.58,31.6,31.52,31.56,41300.0,27.9686,27.9864,27.9155,27.9509,41300.0
2008-01-16 12:30:00,31.56,31.64,31.51,31.57,84200.0,27.9509,28.0218,27.9066,27.9598,84200.0
2008-01-16 12:40:00,31.57,31.6,31.45,31.47,64100.0,27.9598,27.9864,27.8535,27.8712,64100.0
2008-01-16 12:50:00,31.47,31.53,31.42,31.49,43600.0,27.8712,27.9244,27.8269,27.8889,43600.0
2008-01-16 13:00:00,31.48,31.51,31.37,31.39,56500.0,27.8801,27.9066,27.7827,27.8004,56500.0
2008-01-16 13:10:00,31.39,31.47,31.34,31.36,52500.0,27.8004,27.8712,27.7561,27.7738,52500.0
2008-01-16 13:20:00,31.35,31.43,31.35,31.38,34100.0,27.7649,27.8358,27.7649,27.7915,34100.0
2008-01-16 13:30:00,31.38,31.52,31.34,31.52,67600.0,27.7915,27.9155,27.7561,27.9155,67600.0
2008-01-16 13:40:00,31.51,31.51,31.35,31.35,57500.0,27.9066,27.9066,27.7649,27.7649,57500.0
2008-01-16 13:50:00,31.36,31.47,31.33,31.47,63000.0,27.7738,27.8712,27.7472,27.8712,63000.0
2008-01-16 14:00:00,31.49,31.6,31.36,31.59,127800.0,27.8889,27.9864,27.7738,27.9775,127800.0
2008-01-16 14:10:00,31.59,31.69,31.57,31.65,116600.0,27.9775,28.0661,27.9598,28.0306,116600.0
2008-01-16 14:20:00,31.65,31.75,31.55,31.75,104300.0,28.0306,28.1192,27.9421,28.1192,104300.0
2008-01-16 14:30:00,31.75,31.92,31.71,31.91,145400.0,28.1192,28.2698,28.0838,28.2609,145400.0
2008-01-16 14:40:00,31.89,31.97,31.82,31.82,127100.0,28.2432,28.314,28.1812,28.1812,127100.0
2008-01-16 14:50:00,31.81,31.85,31.76,31.79,152600.0,28.1723,28.2078,28.1281,28.1546,152600.0
2008-01-16 15:00:00,31.79,31.9,31.78,31.85,148000.0,28.1546,28.252,28.1458,28.2078,148000.0
2008-01-16 15:10:00,31.86,32.0,31.83,31.95,141000.0,28.2166,28.3406,28.1901,28.2963,141000.0
2008-01-16 15:20:00,31.95,31.97,31.86,31.97,178500.0,28.2963,28.314,28.2166,28.314,178500.0
2008-01-16 15:30:00,31.97,32.0,31.83,31.87,544500.0,28.314,28.3406,28.1901,28.2255,544500.0
2008-01-16 15:40:00,31.87,32.0,31.87,31.93,378800.0,28.2255,28.3406,28.2255,28.2786,378800.0
2008-01-16 15:50:00,31.93,31.97,31.77,31.77,362300.0,28.2786,28.314,28.1369,28.1369,362300.0
2008-01-17 09:30:00,31.77,31.99,31.63,31.96,168600.0,28.1369,28.3318,28.0129,28.3052,168600.0
2008-01-17 09:40:00,31.96,31.99,31.74,31.79,95700.0,28.3052,28.3318,28.1103,28.1546,95700.0
2008-01-17 09:50:00,31.78,31.91,31.76,31.8,103900.0,28.1458,28.2609,28.1281,28.1635,103900.0
2008-01-17 10:00:00,31.78,31.8,31.55,31.68,167600.0,28.1458,28.1635,27.9421,28.0572,167600.0
2008-01-17 10:10:00,31.69,31.69,31.42,31.44,112300.0,28.0661,28.0661,27.8269,27.8447,112300.0
2008-01-17 10:20:00,31.44,31.58,31.38,31.57,78900.0,27.8447,27.9686,27.7915,27.9598,78900.0
2008-01-17 10:30:00,31.58,31.76,31.38,31.69,134300.0,27.9686,28.1281,27.7915,28.0661,134300.0
2008-01-17 10:40:00,31.68,31.82,31.62,31.77,94500.0,28.0572,28.1812,28.0041,28.1369,94500.0
2008-01-17 10:50:00,31.77,31.78,31.5,31.66,111300.0,28.1369,28.1458,27.8978,28.0395,111300.0
2008-01-17 11:00:00,31.65,31.87,31.64,31.75,115900.0,28.0306,28.2255,28.0218,28.1192,115900.0
2008-01-17 11:10:00,31.76,31.77,31.66,31.71,58500.0,28.1281,28.1369,28.0395,28.0838,58500.0
2008-01-17 11:20:00,31.7,31.76,31.7,31.76,45400.0,28.0749,28.1281,28.0749,28.1281,45400.0
2008-01-17 11:30:00,31.77,31.8,31.74,31.78,43500.0,28.1369,28.1635,28.1103,28.1458,43500.0
2008-01-17 11:40:00,31.78,31.78,31.68,31.76,51500.0,28.1458,28.1458,28.0572,28.1281,51500.0
2008-01-17 11:50:00,31.77,31.8,31.65,31.65,60000.0,28.1369,28.1635,28.0306,28.0306,60000.0
2008-01-17 12:00:00,31.66,31.66,31.51,31.59,45500.0,28.0395,28.0395,27.9066,27.9775,45500.0
2008-01-17 12:10:00,31.59,31.59,31.49,31.52,57800.0,27.9775,27.9775,27.8889,27.9155,57800.0
2008-01-17 12:20:00,31.52,31.55,31.5,31.55,33400.0,27.9155,27.9421,27.8978,27.9421,33400.0
2008-01-17 12:30:00,31.55,31.58,31.48,31.54,76000.0,27.9421,27.9686,27.8801,27.9332,76000.0
2008-01-17 12:40:00,31.54,31.55,31.48,31.5,74000.0,27.9332,27.9421,27.8801,27.8978,74000.0
2008-01-17 12:50:00,31.51,31.54,31.39,31.45,79600.0,27.9066,27.9332,27.8004,27.8535,79600.0
2008-01-17 13:00:00,31.45,31.51,31.4,31.5,111300.0,27.8535,27.9066,27.8092,27.8978,111300.0
2008-01-17 13:10:00,31.49,31.66,31.45,31.48,71200.0,27.8889,28.0395,27.8535,27.8801,71200.0
2008-01-17 13:20:00,31.48,31.5,31.37,31.46,74800.0,27.8801,27.8978,27.7827,27.8624,74800.0
2008-01-17 13:30:00,31.45,31.49,31.38,31.45,57100.0,27.8535,27.8889,27.7915,27.8535,57100.0
2008-01-17 13:40:00,31.45,31.53,31.3,31.34,100700.0,27.8535,27.9244,27.7207,27.7561,100700.0
2008-01-17 13:50:00,31.35,31.35,31.18,31.22,125100.0,27.7649,27.7649,27.6144,27.6498,125100.0
2008-01-17 14:00:00,31.24,31.26,31.15,31.15,110000.0,27.6675,27.6852,27.5878,27.5878,110000.0
2008-01-17 14:10:00,31.15,31.23,31.01,31.15,94300.0,27.5878,27.6587,27.4638,27.5878,94300.0
2008-01-17 14:20:00,31.14,31.17,30.95,30.96,99900.0,27.579,27.6055,27.4107,27.4195,99900.0
2008-01-17 14:30:00,30.96,31.05,30.92,31.01,108800.0,27.4195,27.4992,27.3841,27.4638,108800.0
2008-01-17 14:40:00,31.02,31.11,30.91,31.1,76900.0,27.4727,27.5524,27.3753,27.5435,76900.0
2008-01-17 14:50:00,31.11,31.19,31.07,31.16,103000.0,27.5524,27.6232,27.517,27.5967,103000.0
2008-01-17 15:00:00,31.14,31.25,30.96,31.16,101500.0,27.579,27.6764,27.4195,27.5967,101500.0
2008-01-17 15:10:00,31.15,31.23,31.08,31.11,106500.0,27.5878,27.6587,27.5258,27.5524,106500.0
2008-01-17 15:20:00,31.11,31.12,30.81,30.81,159500.0,27.5524,27.5612,27.2867,27.2867,159500.0
2008-01-17 15:30:00,30.81,30.9,30.75,30.8,206300.0,27.2867,27.3664,27.2336,27.2778,206300.0
2008-01-17 15:40:00,30.79,30.8,30.52,30.55,316000.0,27.269,27.2778,27.0299,27.0564,316000.0
2008-01-17 15:50:00,30.55,30.57,30.4,30.52,652800.0,27.0564,27.0741,26.9236,27.0299,652800.0
2008-01-18 09:30:00,30.18,31.4,30.17,30.63,855000.0,26.7287,27.8092,26.7199,27.1273,855000.0
2008-01-18 09:40:00,30.63,30.68,30.55,30.68,145300.0,27.1273,27.1716,27.0564,27.1716,145300.0
2008-01-18 09:50:00,30.68,30.68,30.5,30.59,245800.0,27.1716,27.1716,27.0121,27.0919,245800.0
2008-01-18 10:00:00,30.6,30.78,30.5,30.78,236600.0,27.1007,27.2601,27.0121,27.2601,236600.0
2008-01-18 10:10:00,30.8,30.94,30.78,30.91,199600.0,27.2778,27.4018,27.2601,27.3753,199600.0
2008-01-18 10:20:00,30.91,31.03,30.84,30.94,162200.0,27.3753,27.4815,27.3133,27.4018,162200.0
2008-01-18 10:30:00,30.95,31.0,30.86,30.94,127000.0,27.4107,27.455,27.331,27.4018,127000.0
2008-01-18 10:40:00,30.94,31.02,30.89,31.01,196800.0,27.4018,27.4727,27.3575,27.4638,196800.0
2008-01-18 10:50:00,31.01,31.1,30.9,30.91,135100.0,27.4638,27.5435,27.3664,27.3753,135100.0
2008-01-18 11:00:00,30.91,31.12,30.85,30.87,158700.0,27.3753,27.5612,27.3221,27.3398,158700.0
2008-01-18 11:10:00,30.89,31.13,30.86,31.04,135700.0,27.3575,27.5701,27.331,27.4904,135700.0
2008-01-18 11:20:00,31.04,31.16,30.91,31.15,135500.0,27.4904,27.5967,27.3753,27.5878,135500.0
2008-01-18 11:30:00,31.15,31.25,30.94,30.99,125700.0,27.5878,27.6764,27.4018,27.4461,125700.0
2008-01-18 11:40:00,30.99,31.16,30.93,31.03,117300.0,27.4461,27.5967,27.393,27.4815,117300.0
2008-01-18 11:50:00,31.03,31.04,30.7,30.81,96000.0,27.4815,27.4904,27.1893,27.2867,96000.0
2008-01-18 12:00:00,30.81,31.06,30.8,31.03,87600.0,27.2867,27.5081,27.2778,27.4815,87600.0
2008-01-18 12:10:00,31.02,31.16,31.02,31.09,80800.0,27.4727,27.5967,27.4727,27.5347,80800.0
2008-01-18 12:20:00,31.09,31.28,31.04,31.23,102300.0,27.5347,27.7029,27.4904,27.6587,102300.0
2008-01-18 12:30:00,31.25,31.37,31.21,31.24,93600.0,27.6764,27.7827,27.641,27.6675,93600.0
2008-01-18 12:40:00,31.24,31.24,31.14,31.23,42400.0,27.6675,27.6675,27.579,27.6587,42400.0
2008-01-18 12:50:00,31.23,31.28,31.1,31.14,49000.0,27.6587,27.7029,27.5435,27.579,49000.0
2008-01-18 13:00:00,31.13,31.27,31.1,31.17,40500.0,27.5701,27.6941,27.5435,27.6055,40500.0
2008-01-18 13:10:00,31.17,31.17,30.94,30.96,26900.0,27.6055,27.6055,27.4018,27.4195,26900.0
2008-01-18 13:20:00,30.96,31.02,30.93,30.96,27800.0,27.4195,27.4727,27.393,27.4195,27800.0
2008-01-18 13:30:00,30.96,31.05,30.9,30.92,32500.0,27.4195,27.4992,27.3664,27.3841,32500.0
2008-01-18 13:40:00,30.93,31.06,30.84,30.97,54900.0,27.393,27.5081,27.3133,27.4284,54900.0
2008-01-18 13:50:00,30.98,30.99,30.87,30.96,34000.0,27.4373,27.4461,27.3398,27.4195,34000.0
2008-01-18 14:00:00,30.97,31.0,30.84,30.9,75200.0,27.4284,27.455,27.3133,27.3664,75200.0
2008-01-18 14:10:00,30.9,30.91,30.82,30.83,147600.0,27.3664,27.3753,27.2956,27.3044,147600.0
2008-01-18 14:20:00,30.83,30.83,30.62,30.63,83800.0,27.3044,27.3044,27.1184,27.1273,83800.0
2008-01-18 14:30:00,30.64,30.76,30.47,30.69,84200.0,27.1361,27.2424,26.9856,27.1804,84200.0
2008-01-18 14:40:00,30.69,30.71,30.53,30.54,105100.0,27.1804,27.1981,27.0387,27.0476,105100.0
2008-01-18 14:50:00,30.53,30.67,30.49,30.67,113300.0,27.0387,27.1627,27.0033,27.1627,113300.0
2008-01-18 15:00:00,30.66,30.77,30.59,30.77,167600.0,27.1538,27.2513,27.0919,27.2513,167600.0
2008-01-18 15:10:00,30.79,30.83,30.6,30.63,169300.0,27.269,27.3044,27.1007,27.1273,169300.0
2008-01-18 15:20:00,30.63,30.7,30.34,30.46,183300.0,27.1273,27.1893,26.8704,26.9767,183300.0
2008-01-18 15:30:00,30.47,30.61,30.46,30.61,133400.0,26.9856,27.1096,26.9767,27.1096,133400.0
2008-01-18 15:40:00,30.61,30.82,30.55,30.76,166400.0,27.1096,27.2956,27.0564,27.2424,166400.0
2008-01-18 15:50:00,30.77,30.77,30.53,30.62,167600.0,27.2513,27.2513,27.0387,27.1184,167600.0
2008-01-22 09:30:00,30.13,30.5,30.0,30.01,138600.0,26.6845,27.0121,26.5693,26.5782,138600.0
2008-01-22 09:40:00,30.0,30.09,29.8,30.09,203500.0,26.5693,26.649,26.3922,26.649,203500.0
2008-01-22 09:50:00,30.07,30.17,29.72,30.03,260000.0,26.6313,26.7199,26.3213,26.5959,260000.0
2008-01-22 10:00:00,30.02,30.36,29.91,30.31,96200.0,26.587,26.8882,26.4896,26.8439,96200.0
2008-01-22 10:10:00,30.32,30.45,30.01,30.45,135400.0,26.8527,26.9679,26.5782,26.9679,135400.0
2008-01-22 10:20:00,30.47,30.66,30.4,30.48,189200.0,26.9856,27.1538,26.9236,26.9944,189200.0
2008-01-22 10:30:00,30.5,30.5,30.03,30.1,96900.0,27.0121,27.0121,26.5959,26.6579,96900.0
2008-01-22 10:40:00,30.12,30.21,29.8,29.9,128900.0,26.6756,26.7553,26.3922,26.4808,128900.0
2008-01-22 10:50:00,29.89,29.95,29.77,29.85,110100.0,26.4719,26.525,26.3656,26.4365,110100.0
2008-01-22 11:00:00,29.84,30.24,29.84,30.24,93400.0,26.4276,26.7819,26.4276,26.7819,93400.0
2008-01-22 11:10:00,30.25,30.31,29.86,29.88,141200.0,26.7907,26.8439,26.4453,26.463,141200.0
2008-01-22 11:20:00,29.86,30.04,29.86,29.91,53700.0,26.4453,26.6047,26.4453,26.4896,53700.0
2008-01-22 11:30:00,29.93,29.96,29.75,29.82,68200.0,26.5073,26.5339,26.3479,26.4099,68200.0
2008-01-22 11:40:00,29.83,29.92,29.72,29.92,83600.0,26.4188,26.4985,26.3213,26.4985,83600.0
2008-01-22 11:50:00,29.93,29.99,29.85,29.92,64800.0,26.5073,26.5605,26.4365,26.4985,64800.0
2008-01-22 12:00:00,29.93,30.09,29.85,30.09,73100.0,26.5073,26.649,26.4365,26.649,73100.0
2008-01-22 12:10:00,30.09,30.16,29.99,29.99,76900.0,26.649,26.711,26.5605,26.5605,76900.0
2008-01-22 12:20:00,29.95,29.99,29.81,29.86,70000.0,26.525,26.5605,26.4011,26.4453,70000.0
2008-01-22 12:30:00,29.85,30.03,29.85,29.98,74900.0,26.4365,26.5959,26.4365,26.5516,74900.0
2008-01-22 12:40:00,29.97,29.98,29.84,29.86,65100.0,26.5428,26.5516,26.4276,26.4453,65100.0
2008-01-22 12:50:00,29.85,29.96,29.85,29.93,60900.0,26.4365,26.5339,26.4365,26.5073,60900.0
2008-01-22 13:00:00,29.95,30.08,29.88,30.03,74000.0,26.525,26.6402,26.463,26.5959,74000.0
2008-01-22 13:10:00,30.04,30.1,29.89,29.93,47100.0,26.6047,26.6579,26.4719,26.5073,47100.0
2008-01-22 13:20:00,29.93,30.08,29.82,29.88,39800.0,26.5073,26.6402,26.4099,26.463,39800.0
2008-01-22 13:30:00,29.88,29.97,29.83,29.97,50500.0,26.463,26.5428,26.4188,26.5428,50500.0
2008-01-22 13:40:00,29.97,30.04,29.71,29.86,66800.0,26.5428,26.6047,26.3125,26.4453,66800.0
2008-01-22 13:50:00,29.87,29.9,29.75,29.83,52100.0,26.4542,26.4808,26.3479,26.4188,52100.0
2008-01-22 14:00:00,29.83,29.84,29.64,29.72,90400.0,26.4188,26.4276,26.2505,26.3213,90400.0
2008-01-22 14:10:00,29.73,29.8,29.62,29.78,111500.0,26.3302,26.3922,26.2328,26.3745,111500.0
2008-01-22 14:20:00,29.78,29.79,29.64,29.64,114700.0,26.3745,26.3833,26.2505,26.2505,114700.0
2008-01-22 14:30:00,29.65,29.66,29.5,29.64,81900.0,26.2593,26.2682,26.1265,26.2505,81900.0
2008-01-22 14:40:00,29.64,29.81,29.5,29.76,79200.0,26.2505,26.4011,26.1265,26.3568,79200.0
2008-01-22 14:50:00,29.77,29.79,29.65,29.71,87600.0,26.3656,26.3833,26.2593,26.3125,87600.0
2008-01-22 15:00:00,29.72,29.82,29.67,29.74,144500.0,26.3213,26.4099,26.2771,26.3391,144500.0
2008-01-22 15:10:00,29.74,29.74,29.56,29.65,110600.0,26.3391,26.3391,26.1796,26.2593,110600.0
2008-01-22 15:20:00,29.65,29.76,29.56,29.59,134800.0,26.2593,26.3568,26.1796,26.2062,134800.0
2008-01-22 15:30:00,29.59,29.61,29.48,29.49,367400.0,26.2062,26.2239,26.1088,26.1176,367400.0
2008-01-22 15:40:00,29.5,29.51,29.35,29.4,270100.0,26.1265,26.1354,25.9937,26.0379,270100.0
2008-01-22 15:50:00,29.39,29.4,28.77,28.99,665400.0,26.0291,26.0379,25.48,25.6748,665400.0
2008-01-23 09:30:00,28.19,28.52,28.06,28.25,224600.0,24.9663,25.2586,24.8512,25.0194,224600.0
2008-01-23 09:40:00,28.26,28.3,28.07,28.13,189500.0,25.0283,25.0637,24.86,24.9132,189500.0
2008-01-23 09:50:00,28.13,28.2,27.75,28.05,253000.0,24.9132,24.9752,24.5766,24.8423,253000.0
2008-01-23 10:00:00,28.05,28.19,27.99,28.0,178800.0,24.8423,24.9663,24.7892,24.798,178800.0
2008-01-23 10:10:00,28.0,28.29,27.97,28.1,144900.0,24.798,25.0549,24.7715,24.8866,144900.0
2008-01-23 10:20:00,28.1,28.11,27.97,28.04,112500.0,24.8866,24.8955,24.7715,24.8335,112500.0
2008-01-23 10:30:00,28.04,28.11,27.98,28.02,140200.0,24.8335,24.8955,24.7803,24.8157,140200.0
2008-01-23 10:40:00,28.02,28.23,28.02,28.22,197100.0,24.8157,25.0017,24.8157,24.9929,197100.0
2008-01-23 10:50:00,28.22,28.26,28.03,28.18,123700.0,24.9929,25.0283,24.8246,24.9575,123700.0
2008-01-23 11:00:00,28.17,28.22,28.04,28.08,70700.0,24.9486,24.9929,24.8335,24.8689,70700.0
2008-01-23 11:10:00,28.08,28.27,28.08,28.18,87300.0,24.8689,25.0372,24.8689,24.9575,87300.0
2008-01-23 11:20:00,28.18,28.25,28.01,28.01,78700.0,24.9575,25.0194,24.8069,24.8069,78700.0
2008-01-23 11:30:00,28.01,28.05,27.91,28.05,135400.0,24.8069,24.8423,24.7183,24.8423,135400.0
2008-01-23 11:40:00,28.06,28.22,28.06,28.19,81500.0,24.8512,24.9929,24.8512,24.9663,81500.0
2008-01-23 11:50:00,28.18,28.24,28.1,28.1,84400.0,24.9575,25.0106,24.8866,24.8866,84400.0
2008-01-23 12:00:00,28.1,28.15,28.03,28.12,90200.0,24.8866,24.9309,24.8246,24.9043,90200.0
2008-01-23 12:10:00,28.12,28.28,27.96,28.2,106700.0,24.9043,25.046,24.7626,24.9752,106700.0
2008-01-23 12:20:00,28.19,28.29,28.06,28.23,100300.0,24.9663,25.0549,24.8512,25.0017,100300.0
2008-01-23 12:30:00,28.23,28.24,27.97,27.99,60600.0,25.0017,25.0106,24.7715,24.7892,60600.0
2008-01-23 12:40:00,27.99,28.17,27.88,28.16,129800.0,24.7892,24.9486,24.6918,24.9397,129800.0
2008-01-23 12:50:00,28.16,28.19,28.09,28.13,80300.0,24.9397,24.9663,24.8777,24.9132,80300.0
2008-01-23 13:00:00,28.13,28.28,28.08,28.15,66900.0,24.9132,25.046,24.8689,24.9309,66900.0
2008-01-23 13:10:00,28.15,28.15,28.0,28.05,80900.0,24.9309,24.9309,24.798,24.8423,80900.0
2008-01-23 13:20:00,28.05,28.23,28.04,28.09,65000.0,24.8423,25.0017,24.8335,24.8777,65000.0
2008-01-23 13:30:00,28.1,28.19,27.97,28.0,136700.0,24.8866,24.9663,24.7715,24.798,136700.0
2008-01-23 13:40:00,27.99,28.04,27.88,27.99,106300.0,24.7892,24.8335,24.6918,24.7892,106300.0
2008-01-23 13:50:00,28.0,28.05,27.97,28.02,106600.0,24.798,24.8423,24.7715,24.8157,106600.0
2008-01-23 14:00:00,28.01,28.12,27.9,28.12,131900.0,24.8069,24.9043,24.7095,24.9043,131900.0
2008-01-23 14:10:00,28.11,28.26,28.07,28.17,90900.0,24.8955,25.0283,24.86,24.9486,90900.0
2008-01-23 14:20:00,28.17,28.48,28.17,28.47,104300.0,24.9486,25.2231,24.9486,25.2143,104300.0
2008-01-23 14:30:00,28.47,28.56,28.36,28.56,120500.0,25.2143,25.294,25.1169,25.294,120500.0
2008-01-23 14:40:00,28.56,28.56,28.29,28.4,98800.0,25.294,25.294,25.0549,25.1523,98800.0
2008-01-23 14:50:00,28.41,28.56,28.31,28.48,116800.0,25.1611,25.294,25.0726,25.2231,116800.0
2008-01-23 15:00:00,28.49,28.87,28.46,28.87,137500.0,25.232,25.5685,25.2054,25.5685,137500.0
2008-01-23 15:10:00,28.87,29.02,28.83,28.95,198200.0,25.5685,25.7014,25.5331,25.6394,198200.0
2008-01-23 15:20:00,28.95,29.21,28.9,29.21,159200.0,25.6394,25.8697,25.5951,25.8697,159200.0
2008-01-23 15:30:00,29.21,29.36,29.1,29.34,201100.0,25.8697,26.0025,25.7722,25.9848,201100.0
2008-01-23 15:40:00,29.33,29.4,29.1,29.4,205200.0,25.9759,26.0379,25.7722,26.0379,205200.0
2008-01-23 15:50:00,29.39,29.47,29.33,29.41,351300.0,26.0291,26.0999,25.9759,26.0468,351300.0
2008-01-24 09:30:00,28.91,29.33,28.75,29.13,126900.0,25.604,25.9759,25.4623,25.7988,126900.0
2008-01-24 09:40:00,29.13,29.24,28.95,29.21,93000.0,25.7988,25.8962,25.6394,25.8697,93000.0
2008-01-24 09:50:00,29.23,29.51,29.23,29.47,89700.0,25.8874,26.1354,25.8874,26.0999,89700.0
2008-01-24 10:00:00,29.45,29.55,29.21,29.21,87300.0,26.0822,26.1708,25.8697,25.8697,87300.0
2008-01-24 10:10:00,29.22,29.22,28.79,28.81,91000.0,25.8785,25.8785,25.4977,25.5154,91000.0
2008-01-24 10:20:00,28.81,29.15,28.67,29.12,165100.0,25.5154,25.8165,25.3914,25.79,165100.0
2008-01-24 10:30:00,29.13,29.17,28.86,29.0,126900.0,25.7988,25.8342,25.5597,25.6837,126900.0
2008-01-24 10:40:00,29.0,29.07,28.9,29.04,101200.0,25.6837,25.7457,25.5951,25.7191,101200.0
2008-01-24 10:50:00,29.03,29.05,28.9,28.97,59900.0,25.7102,25.728,25.5951,25.6571,59900.0
2008-01-24 11:00:00,28.97,28.98,28.76,28.92,74700.0,25.6571,25.666,25.4711,25.6128,74700.0
2008-01-24 11:10:00,28.93,29.08,28.93,28.99,53000.0,25.6217,25.7545,25.6217,25.6748,53000.0
2008-01-24 11:20:00,28.98,29.08,28.94,29.03,47700.0,25.666,25.7545,25.6305,25.7102,47700.0
2008-01-24 11:30:00,29.04,29.1,28.99,28.99,53600.0,25.7191,25.7722,25.6748,25.6748,53600.0
2008-01-24 11:40:00,28.98,29.12,28.95,29.04,62100.0,25.666,25.79,25.6394,25.7191,62100.0
2008-01-24 11:50:00,29.04,29.11,28.95,29.03,43200.0,25.7191,25.7811,25.6394,25.7102,43200.0
2008-01-24 12:00:00,29.02,29.2,29.0,29.15,87400.0,25.7014,25.8608,25.6837,25.8165,87400.0
2008-01-24 12:10:00,29.15,29.27,29.07,29.13,54600.0,25.8165,25.9228,25.7457,25.7988,54600.0
2008-01-24 12:20:00,29.13,29.18,28.98,29.01,43200.0,25.7988,25.8431,25.666,25.6925,43200.0
2008-01-24 12:30:00,29.01,29.01,28.85,28.85,87900.0,25.6925,25.6925,25.5508,25.5508,87900.0
2008-01-24 12:40:00,28.85,29.03,28.84,28.99,46600.0,25.5508,25.7102,25.542,25.6748,46600.0
2008-01-24 12:50:00,29.0,29.02,28.94,29.02,35000.0,25.6837,25.7014,25.6305,25.7014,35000.0
2008-01-24 13:00:00,29.03,29.04,28.84,28.84,46500.0,25.7102,25.7191,25.542,25.542,46500.0
2008-01-24 13:10:00,28.84,29.0,28.82,28.95,45100.0,25.542,25.6837,25.5243,25.6394,45100.0
2008-01-24 13:20:00,28.94,29.05,28.9,28.91,27400.0,25.6305,25.728,25.5951,25.604,27400.0
2008-01-24 13:30:00,28.91,28.95,28.87,28.91,36900.0,25.604,25.6394,25.5685,25.604,36900.0
2008-01-24 13:40:00,28.91,29.05,28.9,29.0,36000.0,25.604,25.728,25.5951,25.6837,36000.0
2008-01-24 13:50:00,28.99,29.08,28.97,29.0,46600.0,25.6748,25.7545,25.6571,25.6837,46600.0
2008-01-24 14:00:00,29.01,29.12,29.01,29.12,43700.0,25.6925,25.79,25.6925,25.79,43700.0
2008-01-24 14:10:00,29.12,29.13,28.99,29.02,53500.0,25.79,25.7988,25.6748,25.7014,53500.0
2008-01-24 14:20:00,29.02,29.22,29.02,29.14,56700.0,25.7014,25.8785,25.7014,25.8077,56700.0
2008-01-24 14:30:00,29.14,29.36,29.13,29.36,126700.0,25.8077,26.0025,25.7988,26.0025,126700.0
2008-01-24 14:40:00,29.37,29.43,29.32,29.4,137000.0,26.0114,26.0645,25.9671,26.0379,137000.0
2008-01-24 14:50:00,29.4,29.48,29.4,29.45,166800.0,26.0379,26.1088,26.0379,26.0822,166800.0
2008-01-24 15:00:00,29.45,29.45,29.29,29.35,94200.0,26.0822,26.0822,25.9405,25.9937,94200.0
2008-01-24 15:10:00,29.34,29.41,29.31,29.41,120100.0,25.9848,26.0468,25.9582,26.0468,120100.0
2008-01-24 15:20:00,29.4,29.44,29.34,29.37,96200.0,26.0379,26.0734,25.9848,26.0114,96200.0
2008-01-24 15:30:00,29.37,29.41,29.35,29.4,102900.0,26.0114,26.0468,25.9937,26.0379,102900.0
2008-01-24 15:40:00,29.4,29.57,29.4,29.56,169300.0,26.0379,26.1885,26.0379,26.1796,169300.0
2008-01-24 15:50:00,29.56,29.56,29.48,29.54,221900.0,26.1796,26.1796,26.1088,26.1619,221900.0
2008-01-25 09:30:00,29.71,29.95,29.53,29.78,134400.0,26.3125,26.525,26.1531,26.3745,134400.0
2008-01-25 09:40:00,29.78,29.97,29.58,29.71,128800.0,26.3745,26.5428,26.1974,26.3125,128800.0
2008-01-25 09:50:00,29.7,29.75,29.69,29.74,97400.0,26.3036,26.3479,26.2948,26.3391,97400.0
2008-01-25 10:00:00,29.71,29.74,29.52,29.53,100800.0,26.3125,26.3391,26.1442,26.1531,100800.0
2008-01-25 10:10:00,29.54,29.65,29.53,29.62,33300.0,26.1619,26.2593,26.1531,26.2328,33300.0
2008-01-25 10:20:00,29.61,29.74,29.56,29.67,68000.0,26.2239,26.3391,26.1796,26.2771,68000.0
2008-01-25 10:30:00,29.66,29.79,29.62,29.79,177700.0,26.2682,26.3833,26.2328,26.3833,177700.0
2008-01-25 10:40:00,29.79,29.88,29.71,29.87,245100.0,26.3833,26.463,26.3125,26.4542,245100.0
2008-01-25 10:50:00,29.86,29.9,29.7,29.72,75900.0,26.4453,26.4808,26.3036,26.3213,75900.0
2008-01-25 11:00:00,29.71,29.77,29.67,29.75,187700.0,26.3125,26.3656,26.2771,26.3479,187700.0
2008-01-25 11:10:00,29.75,29.91,29.75,29.91,146500.0,26.3479,26.4896,26.3479,26.4896,146500.0
2008-01-25 11:20:00,29.92,30.03,29.89,30.03,135000.0,26.4985,26.5959,26.4719,26.5959,135000.0
2008-01-25 11:30:00,30.04,30.15,30.0,30.05,104000.0,26.6047,26.7022,26.5693,26.6136,104000.0
2008-01-25 11:40:00,30.05,30.23,30.02,30.13,115200.0,26.6136,26.773,26.587,26.6845,115200.0
2008-01-25 11:50:00,30.13,30.28,30.1,30.26,132400.0,26.6845,26.8173,26.6579,26.7996,132400.0
2008-01-25 12:00:00,30.25,30.34,30.2,30.2,102200.0,26.7907,26.8704,26.7465,26.7465,102200.0
2008-01-25 12:10:00,30.2,30.32,30.2,30.28,54200.0,26.7465,26.8527,26.7465,26.8173,54200.0
2008-01-25 12:20:00,30.28,30.37,30.26,30.37,80400.0,26.8173,26.897,26.7996,26.897,80400.0
2008-01-25 12:30:00,30.36,30.39,30.32,30.33,97600.0,26.8882,26.9147,26.8527,26.8616,97600.0
2008-01-25 12:40:00,30.32,30.41,30.3,30.33,97200.0,26.8527,26.9324,26.835,26.8616,97200.0
2008-01-25 12:50:00,30.32,30.41,30.1,30.18,134500.0,26.8527,26.9324,26.6579,26.7287,134500.0
2008-01-25 13:00:00,30.19,30.22,29.98,29.99,81100.0,26.7376,26.7642,26.5516,26.5605,81100.0
2008-01-25 13:10:00,29.98,30.08,29.94,29.95,46400.0,26.5516,26.6402,26.5162,26.525,46400.0
2008-01-25 13:20:00,29.96,29.96,29.81,29.84,64700.0,26.5339,26.5339,26.4011,26.4276,64700.0
2008-01-25 13:30:00,29.85,29.88,29.75,29.88,64100.0,26.4365,26.463,26.3479,26.463,64100.0
2008-01-25 13:40:00,29.89,29.89,29.77,29.83,74500.0,26.4719,26.4719,26.3656,26.4188,74500.0
2008-01-25 13:50:00,29.83,29.94,29.78,29.82,59700.0,26.4188,26.5162,26.3745,26.4099,59700.0
2008-01-25 14:00:00,29.82,29.85,29.78,29.82,54600.0,26.4099,26.4365,26.3745,26.4099,54600.0
2008-01-25 14:10:00,29.82,29.92,29.8,29.83,67500.0,26.4099,26.4985,26.3922,26.4188,67500.0
2008-01-25 14:20:00,29.83,29.94,29.8,29.88,76400.0,26.4188,26.5162,26.3922,26.463,76400.0
2008-01-25 14:30:00,29.89,30.0,29.87,29.87,134500.0,26.4719,26.5693,26.4542,26.4542,134500.0
2008-01-25 14:40:00,29.89,29.9,29.7,29.73,86400.0,26.4719,26.4808,26.3036,26.3302,86400.0
2008-01-25 14:50:00,29.73,29.8,29.68,29.71,61500.0,26.3302,26.3922,26.2859,26.3125,61500.0
2008-01-25 15:00:00,29.71,29.79,29.68,29.73,64900.0,26.3125,26.3833,26.2859,26.3302,64900.0
2008-01-25 15:10:00,29.73,29.88,29.7,29.85,50100.0,26.3302,26.463,26.3036,26.4365,50100.0
2008-01-25 15:20:00,29.86,29.94,29.82,29.89,74000.0,26.4453,26.5162,26.4099,26.4719,74000.0
2008-01-25 15:30:00,29.9,29.92,29.81,29.86,122900.0,26.4808,26.4985,26.4011,26.4453,122900.0
2008-01-25 15:40:00,29.87,29.93,29.68,29.68,117000.0,26.4542,26.5073,26.2859,26.2859,117000.0
2008-01-25 15:50:00,29.68,29.69,29.57,29.63,276100.0,26.2859,26.2948,26.1885,26.2416,276100.0
2008-01-28 09:30:00,29.42,30.11,29.42,29.76,86300.0,26.0556,26.6667,26.0556,26.3568,86300.0
2008-01-28 09:40:00,29.75,29.76,29.55,29.61,96000.0,26.3479,26.3568,26.1708,26.2239,96000.0
2008-01-28 09:50:00,29.6,29.61,29.37,29.39,100900.0,26.2151,26.2239,26.0114,26.0291,100900.0
2008-01-28 10:00:00,29.39,29.39,29.11,29.11,76000.0,26.0291,26.0291,25.7811,25.7811,76000.0
2008-01-28 10:10:00,29.11,29.37,29.11,29.37,45600.0,25.7811,26.0114,25.7811,26.0114,45600.0
2008-01-28 10:20:00,29.38,29.51,29.27,29.38,59800.0,26.0202,26.1354,25.9228,26.0202,59800.0
2008-01-28 10:30:00,29.36,29.49,29.29,29.32,58100.0,26.0025,26.1176,25.9405,25.9671,58100.0
2008-01-28 10:40:00,29.32,29.44,29.29,29.34,54700.0,25.9671,26.0734,25.9405,25.9848,54700.0
2008-01-28 10:50:00,29.34,29.4,29.25,29.28,37000.0,25.9848,26.0379,25.9051,25.9317,37000.0
2008-01-28 11:00:00,29.28,29.41,29.24,29.4,52600.0,25.9317,26.0468,25.8962,26.0379,52600.0
2008-01-28 11:10:00,29.4,29.43,29.32,29.35,44300.0,26.0379,26.0645,25.9671,25.9937,44300.0
2008-01-28 11:20:00,29.35,29.47,29.34,29.44,50600.0,25.9937,26.0999,25.9848,26.0734,50600.0
2008-01-28 11:30:00,29.43,29.49,29.4,29.44,49700.0,26.0645,26.1176,26.0379,26.0734,49700.0
2008-01-28 11:40:00,29.44,29.46,29.38,29.41,35800.0,26.0734,26.0911,26.0202,26.0468,35800.0
2008-01-28 11:50:00,29.42,29.48,29.39,29.44,26200.0,26.0556,26.1088,26.0291,26.0734,26200.0
2008-01-28 12:00:00,29.42,29.45,29.38,29.4,50900.0,26.0556,26.0822,26.0202,26.0379,50900.0
2008-01-28 12:10:00,29.4,29.42,29.39,29.41,27500.0,26.0379,26.0556,26.0291,26.0468,27500.0
2008-01-28 12:20:00,29.41,29.5,29.41,29.41,26300.0,26.0468,26.1265,26.0468,26.0468,26300.0
2008-01-28 12:30:00,29.42,29.44,29.39,29.4,31500.0,26.0556,26.0734,26.0291,26.0379,31500.0
2008-01-28 12:40:00,29.4,29.49,29.4,29.48,26300.0,26.0379,26.1176,26.0379,26.1088,26300.0
2008-01-28 12:50:00,29.47,29.47,29.42,29.45,13700.0,26.0999,26.0999,26.0556,26.0822,13700.0
2008-01-28 13:00:00,29.46,29.5,29.4,29.48,41000.0,26.0911,26.1265,26.0379,26.1088,41000.0
2008-01-28 13:10:00,29.47,29.51,29.43,29.48,53400.0,26.0999,26.1354,26.0645,26.1088,53400.0
2008-01-28 13:20:00,29.48,29.56,29.48,29.52,28700.0,26.1088,26.1796,26.1088,26.1442,28700.0
2008-01-28 13:30:00,29.52,29.58,29.41,29.42,32600.0,26.1442,26.1974,26.0468,26.0556,32600.0
2008-01-28 13:40:00,29.42,29.46,29.39,29.41,37700.0,26.0556,26.0911,26.0291,26.0468,37700.0
2008-01-28 13:50:00,29.43,29.5,29.42,29.43,27600.0,26.0645,26.1265,26.0556,26.0645,27600.0
2008-01-28 14:00:00,29.43,29.5,29.41,29.5,24300.0,26.0645,26.1265,26.0468,26.1265,24300.0
2008-01-28 14:10:00,29.5,29.5,29.45,29.47,28400.0,26.1265,26.1265,26.0822,26.0999,28400.0
2008-01-28 14:20:00,29.46,29.5,29.41,29.42,24000.0,26.0911,26.1265,26.0468,26.0556,24000.0
2008-01-28 14:30:00,29.41,29.46,29.39,29.43,32000.0,26.0468,26.0911,26.0291,26.0645,32000.0
2008-01-28 14:40:00,29.43,29.43,29.38,29.4,27700.0,26.0645,26.0645,26.0202,26.0379,27700.0
2008-01-28 14:50:00,29.4,29.41,29.3,29.32,38500.0,26.0379,26.0468,25.9494,25.9671,38500.0
2008-01-28 15:00:00,29.32,29.4,29.3,29.33,52700.0,25.9671,26.0379,25.9494,25.9759,52700.0
2008-01-28 15:10:00,29.34,29.41,29.27,29.29,76100.0,25.9848,26.0468,25.9228,25.9405,76100.0
2008-01-28 15:20:00,29.3,29.36,29.22,29.33,72200.0,25.9494,26.0025,25.8785,25.9759,72200.0
2008-01-28 15:30:00,29.33,29.47,29.32,29.47,73100.0,25.9759,26.0999,25.9671,26.0999,73100.0
2008-01-28 15:40:00,29.47,29.61,29.47,29.57,158300.0,26.0999,26.2239,26.0999,26.1885,158300.0
2008-01-28 15:50:00,29.57,29.6,29.5,29.6,159600.0,26.1885,26.2151,26.1265,26.2151,159600.0
2008-01-29 09:30:00,29.19,29.94,29.16,29.93,66400.0,25.852,26.5162,25.8254,26.5073,66400.0
2008-01-29 09:40:00,29.93,30.0,29.87,29.94,65300.0,26.5073,26.5693,26.4542,26.5162,65300.0
2008-01-29 09:50:00,29.93,30.0,29.91,29.92,61900.0,26.5073,26.5693,26.4896,26.4985,61900.0
2008-01-29 10:00:00,29.93,29.97,29.78,29.94,66500.0,26.5073,26.5428,26.3745,26.5162,66500.0
2008-01-29 10:10:00,29.93,30.16,29.93,30.09,100600.0,26.5073,26.711,26.5073,26.649,100600.0
2008-01-29 10:20:00,30.1,30.13,30.02,30.05,73200.0,26.6579,26.6845,26.587,26.6136,73200.0
2008-01-29 10:30:00,30.05,30.06,29.87,30.0,102600.0,26.6136,26.6225,26.4542,26.5693,102600.0
2008-01-29 10:40:00,30.0,30.06,29.86,29.96,86800.0,26.5693,26.6225,26.4453,26.5339,86800.0
2008-01-29 10:50:00,29.97,30.05,29.95,30.03,60900.0,26.5428,26.6136,26.525,26.5959,60900.0
2008-01-29 11:00:00,30.02,30.05,29.96,30.05,46800.0,26.587,26.6136,26.5339,26.6136,46800.0
2008-01-29 11:10:00,30.05,30.05,29.89,29.92,36900.0,26.6136,26.6136,26.4719,26.4985,36900.0
2008-01-29 11:20:00,29.93,29.93,29.79,29.89,41500.0,26.5073,26.5073,26.3833,26.4719,41500.0
2008-01-29 11:30:00,29.89,30.0,29.89,29.96,32100.0,26.4719,26.5693,26.4719,26.5339,32100.0
2008-01-29 11:40:00,29.95,29.95,29.86,29.9,31000.0,26.525,26.525,26.4453,26.4808,31000.0
2008-01-29 11:50:00,29.9,30.0,29.9,29.92,41100.0,26.4808,26.5693,26.4808,26.4985,41100.0
2008-01-29 12:00:00,29.93,29.99,29.92,29.95,50100.0,26.5073,26.5605,26.4985,26.525,50100.0
2008-01-29 12:10:00,29.95,29.99,29.95,29.97,32200.0,26.525,26.5605,26.525,26.5428,32200.0
2008-01-29 12:20:00,29.98,30.0,29.85,29.89,53000.0,26.5516,26.5693,26.4365,26.4719,53000.0
2008-01-29 12:30:00,29.9,29.97,29.88,29.88,33500.0,26.4808,26.5428,26.463,26.463,33500.0
2008-01-29 12:40:00,29.89,30.0,29.88,29.98,64700.0,26.4719,26.5693,26.463,26.5516,64700.0
2008-01-29 12:50:00,29.98,29.98,29.91,29.93,56100.0,26.5516,26.5516,26.4896,26.5073,56100.0
2008-01-29 13:00:00,29.93,29.95,29.88,29.91,64300.0,26.5073,26.525,26.463,26.4896,64300.0
2008-01-29 13:10:00,29.93,29.97,29.92,29.95,23500.0,26.5073,26.5428,26.4985,26.525,23500.0
2008-01-29 13:20:00,29.94,30.0,29.91,29.99,62200.0,26.5162,26.5693,26.4896,26.5605,62200.0
2008-01-29 13:30:00,30.0,30.04,29.98,30.02,28600.0,26.5693,26.6047,26.5516,26.587,28600.0
2008-01-29 13:40:00,30.02,30.02,29.95,30.0,33000.0,26.587,26.587,26.525,26.5693,33000.0
2008-01-29 13:50:00,30.0,30.04,29.95,29.95,55200.0,26.5693,26.6047,26.525,26.525,55200.0
2008-01-29 14:00:00,29.95,30.01,29.92,29.94,36200.0,26.525,26.5782,26.4985,26.5162,36200.0
2008-01-29 14:10:00,29.93,30.1,29.93,30.08,77100.0,26.5073,26.6579,26.5073,26.6402,77100.0
2008-01-29 14:20:00,30.08,30.1,29.97,30.05,92300.0,26.6402,26.6579,26.5428,26.6136,92300.0
2008-01-29 14:30:00,30.05,30.09,30.02,30.05,62700.0,26.6136,26.649,26.587,26.6136,62700.0
2008-01-29 14:40:00,30.06,30.07,29.96,30.01,73500.0,26.6225,26.6313,26.5339,26.5782,73500.0
2008-01-29 14:50:00,30.02,30.14,30.0,30.13,84300.0,26.587,26.6933,26.5693,26.6845,84300.0
2008-01-29 15:00:00,30.13,30.2,30.12,30.2,83900.0,26.6845,26.7465,26.6756,26.7465,83900.0
2008-01-29 15:10:00,30.2,30.23,30.17,30.2,57300.0,26.7465,26.773,26.7199,26.7465,57300.0
2008-01-29 15:20:00,30.2,30.24,30.16,30.2,90600.0,26.7465,26.7819,26.711,26.7465,90600.0
2008-01-29 15:30:00,30.19,30.23,30.15,30.15,112600.0,26.7376,26.773,26.7022,26.7022,112600.0
2008-01-29 15:40:00,30.15,30.18,30.07,30.09,124800.0,26.7022,26.7287,26.6313,26.649,124800.0
2008-01-29 15:50:00,30.09,30.16,30.05,30.1,167300.0,26.649,26.711,26.6136,26.6579,167300.0
2008-01-30 09:30:00,29.72,30.44,29.6,30.36,106800.0,26.3213,26.959,26.2151,26.8882,106800.0
2008-01-30 09:40:00,30.35,30.48,30.3,30.46,82800.0,26.8793,26.9944,26.835,26.9767,82800.0
2008-01-30 09:50:00,30.46,30.59,30.36,30.58,104300.0,26.9767,27.0919,26.8882,27.083,104300.0
2008-01-30 10:00:00,30.58,30.69,30.54,30.6,89700.0,27.083,27.1804,27.0476,27.1007,89700.0
2008-01-30 10:10:00,30.59,30.7,30.56,30.65,47700.0,27.0919,27.1893,27.0653,27.145,47700.0
2008-01-30 10:20:00,30.66,30.86,30.63,30.85,109300.0,27.1538,27.331,27.1273,27.3221,109300.0
2008-01-30 10:30:00,30.85,30.94,30.74,30.76,100500.0,27.3221,27.4018,27.2247,27.2424,100500.0
2008-01-30 10:40:00,30.76,30.84,30.75,30.77,37000.0,27.2424,27.3133,27.2336,27.2513,37000.0
2008-01-30 10:50:00,30.77,30.8,30.7,30.71,45300.0,27.2513,27.2778,27.1893,27.1981,45300.0
2008-01-30 11:00:00,30.71,30.84,30.71,30.72,65900.0,27.1981,27.3133,27.1981,27.207,65900.0
2008-01-30 11:10:00,30.71,30.71,30.62,30.64,18600.0,27.1981,27.1981,27.1184,27.1361,18600.0
2008-01-30 11:20:00,30.64,30.65,30.55,30.61,33600.0,27.1361,27.145,27.0564,27.1096,33600.0
2008-01-30 11:30:00,30.61,30.66,30.51,30.51,36400.0,27.1096,27.1538,27.021,27.021,36400.0
2008-01-30 11:40:00,30.51,30.54,30.44,30.54,25800.0,27.021,27.0476,26.959,27.0476,25800.0
2008-01-30 11:50:00,30.54,30.55,30.42,30.48,23900.0,27.0476,27.0564,26.9413,26.9944,23900.0
2008-01-30 12:00:00,30.48,30.48,30.4,30.41,28100.0,26.9944,26.9944,26.9236,26.9324,28100.0
2008-01-30 12:10:00,30.41,30.44,30.38,30.4,27500.0,26.9324,26.959,26.9059,26.9236,27500.0
2008-01-30 12:20:00,30.4,30.4,30.27,30.3,56000.0,26.9236,26.9236,26.8084,26.835,56000.0
2008-01-30 12:30:00,30.3,30.38,30.29,30.31,24100.0,26.835,26.9059,26.8262,26.8439,24100.0
2008-01-30 12:40:00,30.31,30.32,30.3,30.31,12000.0,26.8439,26.8527,26.835,26.8439,12000.0
2008-01-30 12:50:00,30.31,30.32,30.27,30.27,12000.0,26.8439,26.8527,26.8084,26.8084,12000.0
2008-01-30 13:00:00,30.27,30.28,30.23,30.25,30900.0,26.8084,26.8173,26.773,26.7907,30900.0
2008-01-30 13:10:00,30.25,30.29,30.25,30.28,14800.0,26.7907,26.8262,26.7907,26.8173,14800.0
2008-01-30 13:20:00,30.27,30.28,30.14,30.21,39300.0,26.8084,26.8173,26.6933,26.7553,39300.0
2008-01-30 13:30:00,30.22,30.24,30.21,30.21,17300.0,26.7642,26.7819,26.7553,26.7553,17300.0
2008-01-30 13:40:00,30.21,30.22,30.15,30.17,24000.0,26.7553,26.7642,26.7022,26.7199,24000.0
2008-01-30 13:50:00,30.16,30.21,30.12,30.18,33400.0,26.711,26.7553,26.6756,26.7287,33400.0
2008-01-30 14:00:00,30.18,30.25,30.17,30.24,28600.0,26.7287,26.7907,26.7199,26.7819,28600.0
2008-01-30 14:10:00,30.23,30.62,30.2,30.54,169200.0,26.773,27.1184,26.7465,27.0476,169200.0
2008-01-30 14:20:00,30.54,30.92,30.52,30.8,143500.0,27.0476,27.3841,27.0299,27.2778,143500.0
2008-01-30 14:30:00,30.81,30.81,30.66,30.7,186500.0,27.2867,27.2867,27.1538,27.1893,186500.0
2008-01-30 14:40:00,30.7,30.85,30.7,30.81,85100.0,27.1893,27.3221,27.1893,27.2867,85100.0
2008-01-30 14:50:00,30.81,30.94,30.74,30.93,57400.0,27.2867,27.4018,27.2247,27.393,57400.0
2008-01-30 15:00:00,30.93,31.0,30.9,30.9,87700.0,27.393,27.455,27.3664,27.3664,87700.0
2008-01-30 15:10:00,30.89,30.93,30.71,30.77,74200.0,27.3575,27.393,27.1981,27.2513,74200.0
2008-01-30 15:20:00,30.77,30.8,30.66,30.7,59000.0,27.2513,27.2778,27.1538,27.1893,59000.0
2008-01-30 15:30:00,30.69,30.72,30.5,30.57,130700.0,27.1804,27.207,27.0121,27.0741,130700.0
2008-01-30 15:40:00,30.57,30.63,30.49,30.61,190100.0,27.0741,27.1273,27.0033,27.1096,190100.0
2008-01-30 15:50:00,30.61,30.66,30.41,30.41,242100.0,27.1096,27.1538,26.9324,26.9324,242100.0
2008-01-31 09:30:00,30.09,30.38,29.95,30.25,66500.0,26.649,26.9059,26.525,26.7907,66500.0
2008-01-31 09:40:00,30.23,30.32,30.18,30.31,76900.0,26.773,26.8527,26.7287,26.8439,76900.0
2008-01-31 09:50:00,30.32,30.38,30.2,30.22,130600.0,26.8527,26.9059,26.7465,26.7642,130600.0
2008-01-31 10:00:00,30.22,30.36,30.12,30.22,81700.0,26.7642,26.8882,26.6756,26.7642,81700.0
2008-01-31 10:10:00,30.23,30.28,30.1,30.13,52600.0,26.773,26.8173,26.6579,26.6845,52600.0
2008-01-31 10:20:00,30.12,30.37,30.11,30.37,53800.0,26.6756,26.897,26.6667,26.897,53800.0
2008-01-31 10:30:00,30.37,30.45,30.23,30.23,50600.0,26.897,26.9679,26.773,26.773,50600.0
2008-01-31 10:40:00,30.25,30.29,30.21,30.27,31500.0,26.7907,26.8262,26.7553,26.8084,31500.0
2008-01-31 10:50:00,30.28,30.31,30.26,30.31,25200.0,26.8173,26.8439,26.7996,26.8439,25200.0
2008-01-31 11:00:00,30.32,30.36,30.24,30.35,35000.0,26.8527,26.8882,26.7819,26.8793,35000.0
2008-01-31 11:10:00,30.34,30.34,30.17,30.18,26500.0,26.8704,26.8704,26.7199,26.7287,26500.0
2008-01-31 11:20:00,30.17,30.56,30.17,30.56,54600.0,26.7199,27.0653,26.7199,27.0653,54600.0
2008-01-31 11:30:00,30.56,30.71,30.49,30.5,64900.0,27.0653,27.1981,27.0033,27.0121,64900.0
2008-01-31 11:40:00,30.47,30.78,30.47,30.72,68700.0,26.9856,27.2601,26.9856,27.207,68700.0
2008-01-31 11:50:00,30.71,30.92,30.68,30.78,58100.0,27.1981,27.3841,27.1716,27.2601,58100.0
2008-01-31 12:00:00,30.79,30.8,30.61,30.63,45900.0,27.269,27.2778,27.1096,27.1273,45900.0
2008-01-31 12:10:00,30.63,30.64,30.53,30.54,30600.0,27.1273,27.1361,27.0387,27.0476,30600.0
2008-01-31 12:20:00,30.54,30.55,30.44,30.51,33100.0,27.0476,27.0564,26.959,27.021,33100.0
2008-01-31 12:30:00,30.49,30.53,30.44,30.47,22100.0,27.0033,27.0387,26.959,26.9856,22100.0
2008-01-31 12:40:00,30.47,30.48,30.43,30.44,24000.0,26.9856,26.9944,26.9501,26.959,24000.0
2008-01-31 12:50:00,30.43,30.47,30.37,30.46,31000.0,26.9501,26.9856,26.897,26.9767,31000.0
2008-01-31 13:00:00,30.46,30.5,30.4,30.42,19300.0,26.9767,27.0121,26.9236,26.9413,19300.0
2008-01-31 13:10:00,30.41,30.5,30.41,30.41,24700.0,26.9324,27.0121,26.9324,26.9324,24700.0
2008-01-31 13:20:00,30.41,30.46,30.39,30.43,25700.0,26.9324,26.9767,26.9147,26.9501,25700.0
2008-01-31 13:30:00,30.44,30.5,30.43,30.47,37800.0,26.959,27.0121,26.9501,26.9856,37800.0
2008-01-31 13:40:00,30.46,30.62,30.46,30.62,41100.0,26.9767,27.1184,26.9767,27.1184,41100.0
2008-01-31 13:50:00,30.62,30.67,30.57,30.57,33400.0,27.1184,27.1627,27.0741,27.0741,33400.0
2008-01-31 14:00:00,30.57,30.62,30.52,30.6,57200.0,27.0741,27.1184,27.0299,27.1007,57200.0
2008-01-31 14:10:00,30.59,30.73,30.57,30.69,53800.0,27.0919,27.2158,27.0741,27.1804,53800.0
2008-01-31 14:20:00,30.69,30.72,30.62,30.64,25600.0,27.1804,27.207,27.1184,27.1361,25600.0
2008-01-31 14:30:00,30.64,30.67,30.55,30.57,28800.0,27.1361,27.1627,27.0564,27.0741,28800.0
2008-01-31 14:40:00,30.57,30.73,30.55,30.68,46000.0,27.0741,27.2158,27.0564,27.1716,46000.0
2008-01-31 14:50:00,30.68,30.72,30.6,30.71,57300.0,27.1716,27.207,27.1007,27.1981,57300.0
2008-01-31 15:00:00,30.72,30.74,30.65,30.71,71400.0,27.207,27.2247,27.145,27.1981,71400.0
2008-01-31 15:10:00,30.71,30.81,30.7,30.73,54700.0,27.1981,27.2867,27.1893,27.2158,54700.0
2008-01-31 15:20:00,30.73,30.81,30.69,30.75,75200.0,27.2158,27.2867,27.1804,27.2336,75200.0
2008-01-31 15:30:00,30.75,30.85,30.71,30.84,80400.0,27.2336,27.3221,27.1981,27.3133,80400.0
2008-01-31 15:40:00,30.83,30.95,30.78,30.93,132800.0,27.3044,27.4107,27.2601,27.393,132800.0
2008-01-31 15:50:00,30.92,30.95,30.61,30.69,281800.0,27.3841,27.4107,27.1096,27.1804,281800.0
2008-02-01 09:30:00,30.16,31.0,30.1,30.75,107100.0,26.711,27.455,26.6579,27.2336,107100.0
2008-02-01 09:40:00,30.75,30.99,30.72,30.98,59900.0,27.2336,27.4461,27.207,27.4373,59900.0
2008-02-01 09:50:00,30.98,31.05,30.89,31.0,100400.0,27.4373,27.4992,27.3575,27.455,100400.0
2008-02-01 10:00:00,31.0,31.32,30.99,31.21,134000.0,27.455,27.7384,27.4461,27.641,134000.0
2008-02-01 10:10:00,31.23,31.34,31.14,31.27,56700.0,27.6587,27.7561,27.579,27.6941,56700.0
2008-02-01 10:20:00,31.29,31.34,30.99,31.13,50400.0,27.7118,27.7561,27.4461,27.5701,50400.0
2008-02-01 10:30:00,31.14,31.14,30.93,31.07,59800.0,27.579,27.579,27.393,27.517,59800.0
2008-02-01 10:40:00,31.09,31.11,30.75,30.79,68200.0,27.5347,27.5524,27.2336,27.269,68200.0
2008-02-01 10:50:00,30.79,30.88,30.78,30.86,61100.0,27.269,27.3487,27.2601,27.331,61100.0
2008-02-01 11:00:00,30.88,30.95,30.8,30.83,49400.0,27.3487,27.4107,27.2778,27.3044,49400.0
2008-02-01 11:10:00,30.84,30.89,30.78,30.85,23300.0,27.3133,27.3575,27.2601,27.3221,23300.0
2008-02-01 11:20:00,30.85,30.85,30.74,30.78,54900.0,27.3221,27.3221,27.2247,27.2601,54900.0
2008-02-01 11:30:00,30.78,30.9,30.77,30.9,34700.0,27.2601,27.3664,27.2513,27.3664,34700.0
2008-02-01 11:40:00,30.9,30.93,30.77,30.9,43700.0,27.3664,27.393,27.2513,27.3664,43700.0
2008-02-01 11:50:00,30.9,30.9,30.79,30.83,51400.0,27.3664,27.3664,27.269,27.3044,51400.0
2008-02-01 12:00:00,30.84,30.86,30.79,30.8,42800.0,27.3133,27.331,27.269,27.2778,42800.0
2008-02-01 12:10:00,30.8,30.85,30.75,30.78,45000.0,27.2778,27.3221,27.2336,27.2601,45000.0
2008-02-01 12:20:00,30.76,30.83,30.72,30.8,46000.0,27.2424,27.3044,27.207,27.2778,46000.0
2008-02-01 12:30:00,30.81,30.81,30.71,30.74,49500.0,27.2867,27.2867,27.1981,27.2247,49500.0
2008-02-01 12:40:00,30.75,30.86,30.75,30.8,22400.0,27.2336,27.331,27.2336,27.2778,22400.0
2008-02-01 12:50:00,30.79,30.86,30.78,30.79,30300.0,27.269,27.331,27.2601,27.269,30300.0
2008-02-01 13:00:00,30.79,30.88,30.76,30.85,78800.0,27.269,27.3487,27.2424,27.3221,78800.0
2008-02-01 13:10:00,30.84,30.84,30.78,30.78,26800.0,27.3133,27.3133,27.2601,27.2601,26800.0
2008-02-01 13:20:00,30.78,30.86,30.77,30.82,24300.0,27.2601,27.331,27.2513,27.2956,24300.0
2008-02-01 13:30:00,30.83,30.84,30.69,30.74,45900.0,27.3044,27.3133,27.1804,27.2247,45900.0
2008-02-01 13:40:00,30.74,30.8,30.74,30.79,26700.0,27.2247,27.2778,27.2247,27.269,26700.0
2008-02-01 13:50:00,30.79,30.82,30.69,30.7,37000.0,27.269,27.2956,27.1804,27.1893,37000.0
2008-02-01 14:00:00,30.71,30.77,30.7,30.76,54100.0,27.1981,27.2513,27.1893,27.2424,54100.0
2008-02-01 14:10:00,30.77,30.84,30.75,30.82,35400.0,27.2513,27.3133,27.2336,27.2956,35400.0
2008-02-01 14:20:00,30.83,30.9,30.78,30.89,40100.0,27.3044,27.3664,27.2601,27.3575,40100.0
2008-02-01 14:30:00,30.89,31.03,30.89,31.0,46100.0,27.3575,27.4815,27.3575,27.455,46100.0
2008-02-01 14:40:00,31.0,31.02,30.95,30.96,40200.0,27.455,27.4727,27.4107,27.4195,40200.0
2008-02-01 14:50:00,30.96,31.08,30.96,31.06,42100.0,27.4195,27.5258,27.4195,27.5081,42100.0
2008-02-01 15:00:00,31.05,31.14,31.03,31.1,47900.0,27.4992,27.579,27.4815,27.5435,47900.0
2008-02-01 15:10:00,31.1,31.11,30.98,31.01,54400.0,27.5435,27.5524,27.4373,27.4638,54400.0
2008-02-01 15:20:00,31.02,31.08,30.94,31.03,58300.0,27.4727,27.5258,27.4018,27.4815,58300.0
2008-02-01 15:30:00,31.04,31.12,31.02,31.09,57600.0,27.4904,27.5612,27.4727,27.5347,57600.0
2008-02-01 15:40:00,31.09,31.16,31.09,31.12,134300.0,27.5347,27.5967,27.5347,27.5612,134300.0
2008-02-01 15:50:00,31.11,31.17,31.05,31.16,150400.0,27.5524,27.6055,27.4992,27.5967,150400.0
2008-02-04 09:30:00,31.34,31.34,30.94,31.11,86000.0,27.7561,27.7561,27.4018,27.5524,86000.0
2008-02-04 09:40:00,31.1,31.23,31.1,31.22,52000.0,27.5435,27.6587,27.5435,27.6498,52000.0
2008-02-04 09:50:00,31.23,31.32,31.16,31.31,53000.0,27.6587,27.7384,27.5967,27.7295,53000.0
2008-02-04 10:00:00,31.31,31.34,31.21,31.33,47500.0,27.7295,27.7561,27.641,27.7472,47500.0
2008-02-04 10:10:00,31.33,31.39,31.21,31.32,49400.0,27.7472,27.8004,27.641,27.7384,49400.0
2008-02-04 10:20:00,31.3,31.3,31.14,31.17,26900.0,27.7207,27.7207,27.579,27.6055,26900.0
2008-02-04 10:30:00,31.17,31.2,31.1,31.14,62400.0,27.6055,27.6321,27.5435,27.579,62400.0
2008-02-04 10:40:00,31.15,31.17,31.08,31.13,39400.0,27.5878,27.6055,27.5258,27.5701,39400.0
2008-02-04 10:50:00,31.11,31.24,31.11,31.14,40700.0,27.5524,27.6675,27.5524,27.579,40700.0
2008-02-04 11:00:00,31.14,31.18,31.06,31.15,37100.0,27.579,27.6144,27.5081,27.5878,37100.0
2008-02-04 11:10:00,31.14,31.29,31.11,31.26,35300.0,27.579,27.7118,27.5524,27.6852,35300.0
2008-02-04 11:20:00,31.26,31.28,31.17,31.23,26500.0,27.6852,27.7029,27.6055,27.6587,26500.0
2008-02-04 11:30:00,31.22,31.35,31.22,31.27,36700.0,27.6498,27.7649,27.6498,27.6941,36700.0
2008-02-04 11:40:00,31.27,31.31,31.21,31.29,26100.0,27.6941,27.7295,27.641,27.7118,26100.0
2008-02-04 11:50:00,31.28,31.34,31.23,31.24,55400.0,27.7029,27.7561,27.6587,27.6675,55400.0
2008-02-04 12:00:00,31.23,31.28,31.18,31.23,19700.0,27.6587,27.7029,27.6144,27.6587,19700.0
2008-02-04 12:10:00,31.23,31.23,31.16,31.2,28400.0,27.6587,27.6587,27.5967,27.6321,28400.0
2008-02-04 12:20:00,31.2,31.2,31.06,31.13,37300.0,27.6321,27.6321,27.5081,27.5701,37300.0
2008-02-04 12:30:00,31.13,31.14,31.05,31.07,41500.0,27.5701,27.579,27.4992,27.517,41500.0
2008-02-04 12:40:00,31.08,31.09,31.03,31.08,61100.0,27.5258,27.5347,27.4815,27.5258,61100.0
2008-02-04 12:50:00,31.07,31.13,31.04,31.09,62200.0,27.517,27.5701,27.4904,27.5347,62200.0
2008-02-04 13:00:00,31.1,31.12,30.98,31.01,52400.0,27.5435,27.5612,27.4373,27.4638,52400.0
2008-02-04 13:10:00,31.01,31.03,30.97,31.01,58200.0,27.4638,27.4815,27.4284,27.4638,58200.0
2008-02-04 13:20:00,31.01,31.04,31.0,31.0,35300.0,27.4638,27.4904,27.455,27.455,35300.0
2008-02-04 13:30:00,31.0,31.09,30.99,31.05,28200.0,27.455,27.5347,27.4461,27.4992,28200.0
2008-02-04 13:40:00,31.06,31.13,31.06,31.11,30400.0,27.5081,27.5701,27.5081,27.5524,30400.0
2008-02-04 13:50:00,31.12,31.12,31.03,31.09,28300.0,27.5612,27.5612,27.4815,27.5347,28300.0
2008-02-04 14:00:00,31.09,31.1,31.05,31.07,40000.0,27.5347,27.5435,27.4992,27.517,40000.0
2008-02-04 14:10:00,31.08,31.16,31.07,31.16,27300.0,27.5258,27.5967,27.517,27.5967,27300.0
2008-02-04 14:20:00,31.16,31.17,31.1,31.15,40300.0,27.5967,27.6055,27.5435,27.5878,40300.0
2008-02-04 14:30:00,31.14,31.15,31.1,31.11,48300.0,27.579,27.5878,27.5435,27.5524,48300.0
2008-02-04 14:40:00,31.11,31.13,31.06,31.1,53800.0,27.5524,27.5701,27.5081,27.5435,53800.0
2008-02-04 14:50:00,31.1,31.18,31.04,31.17,54100.0,27.5435,27.6144,27.4904,27.6055,54100.0
2008-02-04 15:00:00,31.16,31.21,31.13,31.19,47900.0,27.5967,27.641,27.5701,27.6232,47900.0
2008-02-04 15:10:00,31.19,31.25,31.17,31.22,55900.0,27.6232,27.6764,27.6055,27.6498,55900.0
2008-02-04 15:20:00,31.21,31.27,31.18,31.26,45300.0,27.641,27.6941,27.6144,27.6852,45300.0
2008-02-04 15:30:00,31.25,31.26,31.15,31.16,53500.0,27.6764,27.6852,27.5878,27.5967,53500.0
2008-02-04 15:40:00,31.17,31.26,31.16,31.18,71700.0,27.6055,27.6852,27.5967,27.6144,71700.0
2008-02-04 15:50:00,31.18,31.21,31.08,31.13,142400.0,27.6144,27.641,27.5258,27.5701,142400.0
2008-02-05 09:30:00,30.62,30.78,30.27,30.35,95200.0,27.1184,27.2601,26.8084,26.8793,95200.0
2008-02-05 09:40:00,30.35,30.39,30.01,30.03,70000.0,26.8793,26.9147,26.5782,26.5959,70000.0
2008-02-05 09:50:00,30.04,30.28,30.04,30.27,50200.0,26.6047,26.8173,26.6047,26.8084,50200.0
2008-02-05 10:00:00,30.27,30.36,30.21,30.35,43200.0,26.8084,26.8882,26.7553,26.8793,43200.0
2008-02-05 10:10:00,30.34,30.37,30.28,30.32,23400.0,26.8704,26.897,26.8173,26.8527,23400.0
2008-02-05 10:20:00,30.33,30.37,30.28,30.37,41200.0,26.8616,26.897,26.8173,26.897,41200.0
2008-02-05 10:30:00,30.37,30.4,30.25,30.29,41500.0,26.897,26.9236,26.7907,26.8262,41500.0
2008-02-05 10:40:00,30.31,30.31,30.2,30.2,24800.0,26.8439,26.8439,26.7465,26.7465,24800.0
2008-02-05 10:50:00,30.2,30.3,30.18,30.23,32000.0,26.7465,26.835,26.7287,26.773,32000.0
2008-02-05 11:00:00,30.22,30.27,30.12,30.17,41100.0,26.7642,26.8084,26.6756,26.7199,41100.0
2008-02-05 11:10:00,30.17,30.23,30.12,30.19,38100.0,26.7199,26.773,26.6756,26.7376,38100.0
2008-02-05 11:20:00,30.18,30.29,30.18,30.23,18400.0,26.7287,26.8262,26.7287,26.773,18400.0
2008-02-05 11:30:00,30.23,30.32,30.17,30.3,33400.0,26.773,26.8527,26.7199,26.835,33400.0
2008-02-05 11:40:00,30.29,30.39,30.25,30.38,22900.0,26.8262,26.9147,26.7907,26.9059,22900.0
2008-02-05 11:50:00,30.38,30.43,30.31,30.37,19400.0,26.9059,26.9501,26.8439,26.897,19400.0
2008-02-05 12:00:00,30.37,30.39,30.32,30.36,31100.0,26.897,26.9147,26.8527,26.8882,31100.0
2008-02-05 12:10:00,30.37,30.43,30.34,30.4,47900.0,26.897,26.9501,26.8704,26.9236,47900.0
2008-02-05 12:20:00,30.4,30.42,30.35,30.39,54800.0,26.9236,26.9413,26.8793,26.9147,54800.0
2008-02-05 12:30:00,30.39,30.4,30.26,30.31,32800.0,26.9147,26.9236,26.7996,26.8439,32800.0
2008-02-05 12:40:00,30.33,30.33,30.27,30.32,16700.0,26.8616,26.8616,26.8084,26.8527,16700.0
2008-02-05 12:50:00,30.32,30.34,30.29,30.3,20800.0,26.8527,26.8704,26.8262,26.835,20800.0
2008-02-05 13:00:00,30.3,30.32,30.02,30.03,76500.0,26.835,26.8527,26.587,26.5959,76500.0
2008-02-05 13:10:00,30.02,30.04,29.94,29.99,87900.0,26.587,26.6047,26.5162,26.5605,87900.0
2008-02-05 13:20:00,30.0,30.03,29.97,30.02,45200.0,26.5693,26.5959,26.5428,26.587,45200.0
2008-02-05 13:30:00,30.01,30.04,29.92,29.97,58400.0,26.5782,26.6047,26.4985,26.5428,58400.0
2008-02-05 13:40:00,29.97,30.07,29.96,30.0,42800.0,26.5428,26.6313,26.5339,26.5693,42800.0
2008-02-05 13:50:00,30.0,30.05,29.98,30.02,41300.0,26.5693,26.6136,26.5516,26.587,41300.0
2008-02-05 14:00:00,30.02,30.02,29.95,30.02,51900.0,26.587,26.587,26.525,26.587,51900.0
2008-02-05 14:10:00,30.01,30.07,29.99,30.05,51400.0,26.5782,26.6313,26.5605,26.6136,51400.0
2008-02-05 14:20:00,30.06,30.11,30.02,30.05,62100.0,26.6225,26.6667,26.587,26.6136,62100.0
2008-02-05 14:30:00,30.05,30.13,30.02,30.1,56700.0,26.6136,26.6845,26.587,26.6579,56700.0
2008-02-05 14:40:00,30.11,30.13,29.98,30.0,36900.0,26.6667,26.6845,26.5516,26.5693,36900.0
2008-02-05 14:50:00,30.0,30.05,29.94,29.98,93200.0,26.5693,26.6136,26.5162,26.5516,93200.0
2008-02-05 15:00:00,29.98,30.05,29.94,29.96,76100.0,26.5516,26.6136,26.5162,26.5339,76100.0
2008-02-05 15:10:00,29.95,29.99,29.87,29.95,101700.0,26.525,26.5605,26.4542,26.525,101700.0
2008-02-05 15:20:00,29.94,29.97,29.85,29.92,78500.0,26.5162,26.5428,26.4365,26.4985,78500.0
2008-02-05 15:30:00,29.92,30.04,29.91,29.97,83200.0,26.4985,26.6047,26.4896,26.5428,83200.0
2008-02-05 15:40:00,29.97,29.98,29.83,29.92,174600.0,26.5428,26.5516,26.4188,26.4985,174600.0
2008-02-05 15:50:00,29.91,29.95,29.84,29.89,353700.0,26.4896,26.525,26.4276,26.4719,353700.0
2008-02-06 09:30:00,30.07,30.14,29.94,29.96,45200.0,26.6313,26.6933,26.5162,26.5339,45200.0
2008-02-06 09:40:00,29.95,30.0,29.83,29.98,30100.0,26.525,26.5693,26.4188,26.5516,30100.0
2008-02-06 09:50:00,29.98,30.11,29.9,30.07,41300.0,26.5516,26.6667,26.4808,26.6313,41300.0
2008-02-06 10:00:00,30.09,30.3,30.09,30.22,67400.0,26.649,26.835,26.649,26.7642,67400.0
2008-02-06 10:10:00,30.23,30.31,30.14,30.14,57300.0,26.773,26.8439,26.6933,26.6933,57300.0
2008-02-06 10:20:00,30.14,30.18,29.96,30.06,36500.0,26.6933,26.7287,26.5339,26.6225,36500.0
2008-02-06 10:30:00,30.07,30.26,30.05,30.22,53500.0,26.6313,26.7996,26.6136,26.7642,53500.0
2008-02-06 10:40:00,30.22,30.33,30.21,30.23,36800.0,26.7642,26.8616,26.7553,26.773,36800.0
2008-02-06 10:50:00,30.24,30.25,30.13,30.21,25000.0,26.7819,26.7907,26.6845,26.7553,25000.0
2008-02-06 11:00:00,30.2,30.34,30.16,30.22,26400.0,26.7465,26.8704,26.711,26.7642,26400.0
2008-02-06 11:10:00,30.22,30.22,30.12,30.15,23800.0,26.7642,26.7642,26.6756,26.7022,23800.0
2008-02-06 11:20:00,30.15,30.17,30.09,30.11,38600.0,26.7022,26.7199,26.649,26.6667,38600.0
2008-02-06 11:30:00,30.13,30.19,30.04,30.05,22900.0,26.6845,26.7376,26.6047,26.6136,22900.0
2008-02-06 11:40:00,30.05,30.11,30.03,30.09,22300.0,26.6136,26.6667,26.5959,26.649,22300.0
2008-02-06 11:50:00,30.1,30.12,30.08,30.12,23000.0,26.6579,26.6756,26.6402,26.6756,23000.0
2008-02-06 12:00:00,30.14,30.17,30.1,30.12,11200.0,26.6933,26.7199,26.6579,26.6756,11200.0
2008-02-06 12:10:00,30.12,30.13,30.03,30.03,17300.0,26.6756,26.6845,26.5959,26.5959,17300.0
2008-02-06 12:20:00,30.03,30.05,29.96,30.01,25800.0,26.5959,26.6136,26.5339,26.5782,25800.0
2008-02-06 12:30:00,30.01,30.06,30.01,30.06,9000.0,26.5782,26.6225,26.5782,26.6225,9000.0
2008-02-06 12:40:00,30.05,30.07,30.02,30.03,24700.0,26.6136,26.6313,26.587,26.5959,24700.0
2008-02-06 12:50:00,30.03,30.12,30.03,30.11,22400.0,26.5959,26.6756,26.5959,26.6667,22400.0
2008-02-06 13:00:00,30.09,30.12,30.07,30.1,9700.0,26.649,26.6756,26.6313,26.6579,9700.0
2008-02-06 13:10:00,30.1,30.15,30.07,30.12,51500.0,26.6579,26.7022,26.6313,26.6756,51500.0
2008-02-06 13:20:00,30.11,30.14,30.06,30.11,14900.0,26.6667,26.6933,26.6225,26.6667,14900.0
2008-02-06 13:30:00,30.11,30.11,29.97,29.97,34100.0,26.6667,26.6667,26.5428,26.5428,34100.0
2008-02-06 13:40:00,29.96,29.97,29.83,29.83,76800.0,26.5339,26.5428,26.4188,26.4188,76800.0
2008-02-06 13:50:00,29.84,29.85,29.63,29.64,109700.0,26.4276,26.4365,26.2416,26.2505,109700.0
2008-02-06 14:00:00,29.64,29.72,29.63,29.71,49100.0,26.2505,26.3213,26.2416,26.3125,49100.0
2008-02-06 14:10:00,29.7,29.7,29.51,29.53,57200.0,26.3036,26.3036,26.1354,26.1531,57200.0
2008-02-06 14:20:00,29.52,29.63,29.47,29.59,101100.0,26.1442,26.2416,26.0999,26.2062,101100.0
2008-02-06 14:30:00,29.6,29.6,29.51,29.55,75100.0,26.2151,26.2151,26.1354,26.1708,75100.0
2008-02-06 14:40:00,29.55,29.6,29.53,29.56,72600.0,26.1708,26.2151,26.1531,26.1796,72600.0
2008-02-06 14:50:00,29.58,29.6,29.51,29.58,51900.0,26.1974,26.2151,26.1354,26.1974,51900.0
2008-02-06 15:00:00,29.6,29.6,29.55,29.58,44400.0,26.2151,26.2151,26.1708,26.1974,44400.0
2008-02-06 15:10:00,29.58,29.59,29.39,29.45,134400.0,26.1974,26.2062,26.0291,26.0822,134400.0
2008-02-06 15:20:00,29.45,29.59,29.43,29.56,121400.0,26.0822,26.2062,26.0645,26.1796,121400.0
2008-02-06 15:30:00,29.56,29.58,29.42,29.46,61400.0,26.1796,26.1974,26.0556,26.0911,61400.0
2008-02-06 15:40:00,29.45,29.45,29.26,29.26,192100.0,26.0822,26.0822,25.9139,25.9139,192100.0
2008-02-06 15:50:00,29.27,29.37,29.26,29.26,302200.0,25.9228,26.0114,25.9139,25.9139,302200.0
2008-02-07 09:30:00,29.36,29.59,29.26,29.38,112900.0,26.0025,26.2062,25.9139,26.0202,112900.0
2008-02-07 09:40:00,29.37,29.37,29.1,29.25,81300.0,26.0114,26.0114,25.7722,25.9051,81300.0
2008-02-07 09:50:00,29.24,29.28,29.01,29.04,94200.0,25.8962,25.9317,25.6925,25.7191,94200.0
2008-02-07 10:00:00,29.05,29.45,29.05,29.36,139900.0,25.728,26.0822,25.728,26.0025,139900.0
2008-02-07 10:10:00,29.35,29.57,29.21,29.47,119600.0,25.9937,26.1885,25.8697,26.0999,119600.0
2008-02-07 10:20:00,29.48,29.5,29.33,29.46,61300.0,26.1088,26.1265,25.9759,26.0911,61300.0
2008-02-07 10:30:00,29.46,29.46,29.31,29.35,70200.0,26.0911,26.0911,25.9582,25.9937,70200.0
2008-02-07 10:40:00,29.35,29.46,29.31,29.45,51400.0,25.9937,26.0911,25.9582,26.0822,51400.0
2008-02-07 10:50:00,29.45,29.52,29.29,29.29,157700.0,26.0822,26.1442,25.9405,25.9405,157700.0
2008-02-07 11:00:00,29.31,29.46,29.31,29.35,40900.0,25.9582,26.0911,25.9582,25.9937,40900.0
2008-02-07 11:10:00,29.35,29.37,29.29,29.29,38400.0,25.9937,26.0114,25.9405,25.9405,38400.0
2008-02-07 11:20:00,29.3,29.31,29.25,29.26,27700.0,25.9494,25.9582,25.9051,25.9139,27700.0
2008-02-07 11:30:00,29.26,29.32,29.25,29.28,39200.0,25.9139,25.9671,25.9051,25.9317,39200.0
2008-02-07 11:40:00,29.28,29.42,29.28,29.38,43200.0,25.9317,26.0556,25.9317,26.0202,43200.0
2008-02-07 11:50:00,29.37,29.37,29.26,29.27,55200.0,26.0114,26.0114,25.9139,25.9228,55200.0
2008-02-07 12:00:00,29.26,29.31,29.26,29.29,51100.0,25.9139,25.9582,25.9139,25.9405,51100.0
2008-02-07 12:10:00,29.28,29.3,29.2,29.2,37700.0,25.9317,25.9494,25.8608,25.8608,37700.0
2008-02-07 12:20:00,29.21,29.3,29.2,29.25,30900.0,25.8697,25.9494,25.8608,25.9051,30900.0
2008-02-07 12:30:00,29.25,29.3,29.21,29.28,40300.0,25.9051,25.9494,25.8697,25.9317,40300.0
2008-02-07 12:40:00,29.27,29.33,29.25,29.29,39400.0,25.9228,25.9759,25.9051,25.9405,39400.0
2008-02-07 12:50:00,29.29,29.35,29.26,29.31,61800.0,25.9405,25.9937,25.9139,25.9582,61800.0
2008-02-07 13:00:00,29.32,29.34,29.27,29.29,48300.0,25.9671,25.9848,25.9228,25.9405,48300.0
2008-02-07 13:10:00,29.29,29.3,29.25,29.28,33200.0,25.9405,25.9494,25.9051,25.9317,33200.0
2008-02-07 13:20:00,29.28,29.43,29.27,29.37,118200.0,25.9317,26.0645,25.9228,26.0114,118200.0
2008-02-07 13:30:00,29.37,29.4,29.3,29.35,55000.0,26.0114,26.0379,25.9494,25.9937,55000.0
2008-02-07 13:40:00,29.34,29.52,29.34,29.5,54700.0,25.9848,26.1442,25.9848,26.1265,54700.0
2008-02-07 13:50:00,29.49,29.64,29.45,29.61,68000.0,26.1176,26.2505,26.0822,26.2239,68000.0
2008-02-07 14:00:00,29.61,29.68,29.53,29.63,73900.0,26.2239,26.2859,26.1531,26.2416,73900.0
2008-02-07 14:10:00,29.62,29.63,29.26,29.34,97700.0,26.2328,26.2416,25.9139,25.9848,97700.0
2008-02-07 14:20:00,29.34,29.38,29.26,29.31,78900.0,25.9848,26.0202,25.9139,25.9582,78900.0
2008-02-07 14:30:00,29.3,29.31,29.14,29.16,73700.0,25.9494,25.9582,25.8077,25.8254,73700.0
2008-02-07 14:40:00,29.16,29.3,29.13,29.28,88800.0,25.8254,25.9494,25.7988,25.9317,88800.0
2008-02-07 14:50:00,29.28,29.28,29.06,29.06,97200.0,25.9317,25.9317,25.7368,25.7368,97200.0
2008-02-07 15:00:00,29.06,29.09,28.83,28.84,172000.0,25.7368,25.7634,25.5331,25.542,172000.0
2008-02-07 15:10:00,28.82,29.09,28.82,29.08,110700.0,25.5243,25.7634,25.5243,25.7545,110700.0
2008-02-07 15:20:00,29.08,29.24,29.05,29.16,102600.0,25.7545,25.8962,25.728,25.8254,102600.0
2008-02-07 15:30:00,29.16,29.26,29.12,29.14,112300.0,25.8254,25.9139,25.79,25.8077,112300.0
2008-02-07 15:40:00,29.15,29.18,29.04,29.11,141000.0,25.8165,25.8431,25.7191,25.7811,141000.0
2008-02-07 15:50:00,29.11,29.25,29.04,29.25,181600.0,25.7811,25.9051,25.7191,25.9051,181600.0
2008-02-08 09:30:00,29.05,29.67,29.01,29.65,112900.0,25.728,26.2771,25.6925,26.2593,112900.0
2008-02-08 09:40:00,29.65,29.68,29.55,29.64,90000.0,26.2593,26.2859,26.1708,26.2505,90000.0
2008-02-08 09:50:00,29.64,29.74,29.56,29.72,88400.0,26.2505,26.3391,26.1796,26.3213,88400.0
2008-02-08 10:00:00,29.71,29.71,29.48,29.49,85600.0,26.3125,26.3125,26.1088,26.1176,85600.0
2008-02-08 10:10:00,29.5,29.56,29.42,29.5,54900.0,26.1265,26.1796,26.0556,26.1265,54900.0
2008-02-08 10:20:00,29.5,29.63,29.46,29.6,50800.0,26.1265,26.2416,26.0911,26.2151,50800.0
2008-02-08 10:30:00,29.6,29.63,29.53,29.58,44600.0,26.2151,26.2416,26.1531,26.1974,44600.0
2008-02-08 10:40:00,29.57,29.61,29.53,29.58,32400.0,26.1885,26.2239,26.1531,26.1974,32400.0
2008-02-08 10:50:00,29.6,29.7,29.59,29.7,26000.0,26.2151,26.3036,26.2062,26.3036,26000.0
2008-02-08 11:00:00,29.7,29.72,29.62,29.71,62600.0,26.3036,26.3213,26.2328,26.3125,62600.0
2008-02-08 11:10:00,29.73,29.75,29.66,29.71,43800.0,26.3302,26.3479,26.2682,26.3125,43800.0
2008-02-08 11:20:00,29.71,29.71,29.59,29.59,14900.0,26.3125,26.3125,26.2062,26.2062,14900.0
2008-02-08 11:30:00,29.59,29.6,29.55,29.58,12200.0,26.2062,26.2151,26.1708,26.1974,12200.0
2008-02-08 11:40:00,29.58,29.67,29.55,29.57,24900.0,26.1974,26.2771,26.1708,26.1885,24900.0
2008-02-08 11:50:00,29.56,29.57,29.37,29.43,64000.0,26.1796,26.1885,26.0114,26.0645,64000.0
2008-02-08 12:00:00,29.43,29.52,29.36,29.5,35300.0,26.0645,26.1442,26.0025,26.1265,35300.0
2008-02-08 12:10:00,29.51,29.52,29.49,29.5,16500.0,26.1354,26.1442,26.1176,26.1265,16500.0
2008-02-08 12:20:00,29.49,29.56,29.42,29.55,29000.0,26.1176,26.1796,26.0556,26.1708,29000.0
2008-02-08 12:30:00,29.54,29.57,29.47,29.57,49500.0,26.1619,26.1885,26.0999,26.1885,49500.0
2008-02-08 12:40:00,29.57,29.59,29.51,29.53,85300.0,26.1885,26.2062,26.1354,26.1531,85300.0
2008-02-08 12:50:00,29.53,29.6,29.52,29.6,44300.0,26.1531,26.2151,26.1442,26.2151,44300.0
2008-02-08 13:00:00,29.6,29.61,29.55,29.6,33300.0,26.2151,26.2239,26.1708,26.2151,33300.0
2008-02-08 13:10:00,29.6,29.64,29.53,29.56,67500.0,26.2151,26.2505,26.1531,26.1796,67500.0
2008-02-08 13:20:00,29.55,29.6,29.53,29.58,62900.0,26.1708,26.2151,26.1531,26.1974,62900.0
2008-02-08 13:30:00,29.58,29.6,29.47,29.5,77400.0,26.1974,26.2151,26.0999,26.1265,77400.0
2008-02-08 13:40:00,29.48,29.54,29.37,29.51,67700.0,26.1088,26.1619,26.0114,26.1354,67700.0
2008-02-08 13:50:00,29.52,29.61,29.52,29.58,94800.0,26.1442,26.2239,26.1442,26.1974,94800.0
2008-02-08 14:00:00,29.57,29.58,29.5,29.55,41300.0,26.1885,26.1974,26.1265,26.1708,41300.0
2008-02-08 14:10:00,29.55,29.66,29.53,29.64,30200.0,26.1708,26.2682,26.1531,26.2505,30200.0
2008-02-08 14:20:00,29.65,29.68,29.59,29.6,46700.0,26.2593,26.2859,26.2062,26.2151,46700.0
2008-02-08 14:30:00,29.58,29.67,29.58,29.63,122800.0,26.1974,26.2771,26.1974,26.2416,122800.0
2008-02-08 14:40:00,29.63,29.69,29.58,29.62,38300.0,26.2416,26.2948,26.1974,26.2328,38300.0
2008-02-08 14:50:00,29.61,29.64,29.57,29.59,55100.0,26.2239,26.2505,26.1885,26.2062,55100.0
2008-02-08 15:00:00,29.59,29.59,29.5,29.56,45700.0,26.2062,26.2062,26.1265,26.1796,45700.0
2008-02-08 15:10:00,29.57,29.63,29.56,29.61,76200.0,26.1885,26.2416,26.1796,26.2239,76200.0
2008-02-08 15:20:00,29.62,29.66,29.58,29.63,65400.0,26.2328,26.2682,26.1974,26.2416,65400.0
2008-02-08 15:30:00,29.64,29.72,29.58,29.61,87500.0,26.2505,26.3213,26.1974,26.2239,87500.0
2008-02-08 15:40:00,29.6,29.81,29.59,29.78,155300.0,26.2151,26.4011,26.2062,26.3745,155300.0
2008-02-08 15:50:00,29.79,29.8,29.67,29.76,209300.0,26.3833,26.3922,26.2771,26.3568,209300.0
2008-02-11 09:30:00,29.77,30.0,29.77,30.0,55900.0,26.3656,26.5693,26.3656,26.5693,55900.0
2008-02-11 09:40:00,30.0,30.06,29.84,29.91,111200.0,26.5693,26.6225,26.4276,26.4896,111200.0
2008-02-11 09:50:00,29.91,29.98,29.87,29.95,79900.0,26.4896,26.5516,26.4542,26.525,79900.0
2008-02-11 10:00:00,29.95,29.99,29.9,29.92,32500.0,26.525,26.5605,26.4808,26.4985,32500.0
2008-02-11 10:10:00,29.92,29.97,29.89,29.95,39900.0,26.4985,26.5428,26.4719,26.525,39900.0
2008-02-11 10:20:00,29.97,30.0,29.81,29.85,44300.0,26.5428,26.5693,26.4011,26.4365,44300.0
2008-02-11 10:30:00,29.87,29.87,29.73,29.76,40700.0,26.4542,26.4542,26.3302,26.3568,40700.0
2008-02-11 10:40:00,29.77,29.8,29.73,29.8,29900.0,26.3656,26.3922,26.3302,26.3922,29900.0
2008-02-11 10:50:00,29.79,29.85,29.76,29.81,40300.0,26.3833,26.4365,26.3568,26.4011,40300.0
2008-02-11 11:00:00,29.79,29.84,29.77,29.83,66600.0,26.3833,26.4276,26.3656,26.4188,66600.0
2008-02-11 11:10:00,29.83,29.86,29.81,29.84,48900.0,26.4188,26.4453,26.4011,26.4276,48900.0
2008-02-11 11:20:00,29.84,29.86,29.82,29.85,67300.0,26.4276,26.4453,26.4099,26.4365,67300.0
2008-02-11 11:30:00,29.85,29.89,29.84,29.89,44800.0,26.4365,26.4719,26.4276,26.4719,44800.0
2008-02-11 11:40:00,29.89,29.96,29.88,29.95,64700.0,26.4719,26.5339,26.463,26.525,64700.0
2008-02-11 11:50:00,29.95,30.06,29.95,30.05,59000.0,26.525,26.6225,26.525,26.6136,59000.0
2008-02-11 12:00:00,30.04,30.11,30.03,30.06,57300.0,26.6047,26.6667,26.5959,26.6225,57300.0
2008-02-11 12:10:00,30.06,30.15,30.04,30.07,33200.0,26.6225,26.7022,26.6047,26.6313,33200.0
2008-02-11 12:20:00,30.08,30.09,30.01,30.06,14100.0,26.6402,26.649,26.5782,26.6225,14100.0
2008-02-11 12:30:00,30.07,30.21,30.06,30.17,58700.0,26.6313,26.7553,26.6225,26.7199,58700.0
2008-02-11 12:40:00,30.19,30.22,30.15,30.19,35300.0,26.7376,26.7642,26.7022,26.7376,35300.0
2008-02-11 12:50:00,30.19,30.19,30.11,30.15,26500.0,26.7376,26.7376,26.6667,26.7022,26500.0
2008-02-11 13:00:00,30.15,30.19,30.1,30.12,25200.0,26.7022,26.7376,26.6579,26.6756,25200.0
2008-02-11 13:10:00,30.13,30.15,30.1,30.1,20900.0,26.6845,26.7022,26.6579,26.6579,20900.0
2008-02-11 13:20:00,30.1,30.16,30.08,30.16,20200.0,26.6579,26.711,26.6402,26.711,20200.0
2008-02-11 13:30:00,30.16,30.17,30.09,30.11,54000.0,26.711,26.7199,26.649,26.6667,54000.0
2008-02-11 13:40:00,30.11,30.14,30.1,30.14,21800.0,26.6667,26.6933,26.6579,26.6933,21800.0
2008-02-11 13:50:00,30.14,30.17,30.1,30.14,15300.0,26.6933,26.7199,26.6579,26.6933,15300.0
2008-02-11 14:00:00,30.14,30.19,30.11,30.19,22200.0,26.6933,26.7376,26.6667,26.7376,22200.0
2008-02-11 14:10:00,30.18,30.25,30.13,30.14,58500.0,26.7287,26.7907,26.6845,26.6933,58500.0
2008-02-11 14:20:00,30.13,30.16,30.12,30.13,17200.0,26.6845,26.711,26.6756,26.6845,17200.0
2008-02-11 14:30:00,30.14,30.2,30.14,30.19,47100.0,26.6933,26.7465,26.6933,26.7376,47100.0
2008-02-11 14:40:00,30.19,30.23,30.17,30.18,54000.0,26.7376,26.773,26.7199,26.7287,54000.0
2008-02-11 14:50:00,30.17,30.21,30.11,30.11,56500.0,26.7199,26.7553,26.6667,26.6667,56500.0
2008-02-11 15:00:00,30.12,30.17,30.07,30.14,64100.0,26.6756,26.7199,26.6313,26.6933,64100.0
2008-02-11 15:10:00,30.13,30.19,30.08,30.12,54200.0,26.6845,26.7376,26.6402,26.6756,54200.0
2008-02-11 15:20:00,30.12,30.17,30.1,30.14,64000.0,26.6756,26.7199,26.6579,26.6933,64000.0
2008-02-11 15:30:00,30.13,30.15,30.0,30.03,95000.0,26.6845,26.7022,26.5693,26.5959,95000.0
2008-02-11 15:40:00,30.03,30.03,29.97,30.0,79100.0,26.5959,26.5959,26.5428,26.5693,79100.0
2008-02-11 15:50:00,30.01,30.01,29.96,30.0,180900.0,26.5782,26.5782,26.5339,26.5693,180900.0
2008-02-12 09:30:00,30.28,30.28,30.06,30.16,51900.0,26.8173,26.8173,26.6225,26.711,51900.0
2008-02-12 09:40:00,30.16,30.23,30.13,30.2,88400.0,26.711,26.773,26.6845,26.7465,88400.0
2008-02-12 09:50:00,30.23,30.32,30.19,30.3,69000.0,26.773,26.8527,26.7376,26.835,69000.0
2008-02-12 10:00:00,30.31,30.35,30.25,30.29,81800.0,26.8439,26.8793,26.7907,26.8262,81800.0
2008-02-12 10:10:00,30.29,30.36,30.19,30.22,116400.0,26.8262,26.8882,26.7376,26.7642,116400.0
2008-02-12 10:20:00,30.22,30.28,30.18,30.27,40300.0,26.7642,26.8173,26.7287,26.8084,40300.0
2008-02-12 10:30:00,30.27,30.3,30.24,30.27,207000.0,26.8084,26.835,26.7819,26.8084,207000.0
2008-02-12 10:40:00,30.27,30.29,30.18,30.26,80400.0,26.8084,26.8262,26.7287,26.7996,80400.0
2008-02-12 10:50:00,30.26,30.31,30.22,30.3,30900.0,26.7996,26.8439,26.7642,26.835,30900.0
2008-02-12 11:00:00,30.29,30.38,30.27,30.32,45600.0,26.8262,26.9059,26.8084,26.8527,45600.0
2008-02-12 11:10:00,30.36,30.36,30.29,30.31,13300.0,26.8882,26.8882,26.8262,26.8439,13300.0
2008-02-12 11:20:00,30.32,30.32,30.24,30.31,25300.0,26.8527,26.8527,26.7819,26.8439,25300.0
2008-02-12 11:30:00,30.3,30.3,30.22,30.26,25700.0,26.835,26.835,26.7642,26.7996,25700.0
2008-02-12 11:40:00,30.26,30.32,30.26,30.29,15200.0,26.7996,26.8527,26.7996,26.8262,15200.0
2008-02-12 11:50:00,30.28,30.32,30.24,30.25,24200.0,26.8173,26.8527,26.7819,26.7907,24200.0
2008-02-12 12:00:00,30.24,30.32,30.23,30.32,24400.0,26.7819,26.8527,26.773,26.8527,24400.0
2008-02-12 12:10:00,30.32,30.33,30.22,30.27,43900.0,26.8527,26.8616,26.7642,26.8084,43900.0
2008-02-12 12:20:00,30.27,30.33,30.22,30.32,48800.0,26.8084,26.8616,26.7642,26.8527,48800.0
2008-02-12 12:30:00,30.32,30.32,30.2,30.26,41900.0,26.8527,26.8527,26.7465,26.7996,41900.0
2008-02-12 12:40:00,30.26,30.3,30.22,30.3,32700.0,26.7996,26.835,26.7642,26.835,32700.0
2008-02-12 12:50:00,30.3,30.36,30.29,30.36,41900.0,26.835,26.8882,26.8262,26.8882,41900.0
2008-02-12 13:00:00,30.36,30.4,30.36,30.39,20600.0,26.8882,26.9236,26.8882,26.9147,20600.0
2008-02-12 13:10:00,30.39,30.45,30.37,30.42,17500.0,26.9147,26.9679,26.897,26.9413,17500.0
2008-02-12 13:20:00,30.42,30.46,30.38,30.43,15900.0,26.9413,26.9767,26.9059,26.9501,15900.0
2008-02-12 13:30:00,30.43,30.45,30.37,30.41,17600.0,26.9501,26.9679,26.897,26.9324,17600.0
2008-02-12 13:40:00,30.4,30.4,30.31,30.36,23000.0,26.9236,26.9236,26.8439,26.8882,23000.0
2008-02-12 13:50:00,30.36,30.37,30.34,30.35,25300.0,26.8882,26.897,26.8704,26.8793,25300.0
2008-02-12 14:00:00,30.35,30.36,30.33,30.33,17800.0,26.8793,26.8882,26.8616,26.8616,17800.0
2008-02-12 14:10:00,30.34,30.36,30.27,30.27,40800.0,26.8704,26.8882,26.8084,26.8084,40800.0
2008-02-12 14:20:00,30.27,30.34,30.25,30.32,33500.0,26.8084,26.8704,26.7907,26.8527,33500.0
2008-02-12 14:30:00,30.32,30.33,30.25,30.29,36300.0,26.8527,26.8616,26.7907,26.8262,36300.0
2008-02-12 14:40:00,30.29,30.37,30.27,30.37,35600.0,26.8262,26.897,26.8084,26.897,35600.0
2008-02-12 14:50:00,30.37,30.46,30.36,30.44,38300.0,26.897,26.9767,26.8882,26.959,38300.0
2008-02-12 15:00:00,30.44,30.44,30.3,30.32,44600.0,26.959,26.959,26.835,26.8527,44600.0
2008-02-12 15:10:00,30.32,30.37,30.28,30.34,54400.0,26.8527,26.897,26.8173,26.8704,54400.0
2008-02-12 15:20:00,30.32,30.33,30.1,30.13,99200.0,26.8527,26.8616,26.6579,26.6845,99200.0
2008-02-12 15:30:00,30.14,30.16,30.0,30.01,125400.0,26.6933,26.711,26.5693,26.5782,125400.0
2008-02-12 15:40:00,30.01,30.15,30.01,30.09,143700.0,26.5782,26.7022,26.5782,26.649,143700.0
2008-02-12 15:50:00,30.09,30.1,30.01,30.06,206000.0,26.649,26.6579,26.5782,26.6225,206000.0
2008-02-13 09:30:00,30.59,30.98,30.21,30.76,109600.0,27.0919,27.4373,26.7553,27.2424,109600.0
2008-02-13 09:40:00,30.79,30.81,30.45,30.51,73600.0,27.269,27.2867,26.9679,27.021,73600.0
2008-02-13 09:50:00,30.51,30.58,30.42,30.56,47700.0,27.021,27.083,26.9413,27.0653,47700.0
2008-02-13 10:00:00,30.56,30.69,30.56,30.69,39400.0,27.0653,27.1804,27.0653,27.1804,39400.0
2008-02-13 10:10:00,30.69,30.75,30.64,30.7,56500.0,27.1804,27.2336,27.1361,27.1893,56500.0
2008-02-13 10:20:00,30.7,30.71,30.6,30.71,32700.0,27.1893,27.1981,27.1007,27.1981,32700.0
2008-02-13 10:30:00,30.71,30.83,30.63,30.79,142900.0,27.1981,27.3044,27.1273,27.269,142900.0
2008-02-13 10:40:00,30.79,30.79,30.65,30.65,49100.0,27.269,27.269,27.145,27.145,49100.0
2008-02-13 10:50:00,30.65,30.81,30.64,30.81,207700.0,27.145,27.2867,27.1361,27.2867,207700.0
2008-02-13 11:00:00,30.8,30.87,30.77,30.84,48000.0,27.2778,27.3398,27.2513,27.3133,48000.0
2008-02-13 11:10:00,30.84,30.84,30.76,30.76,31800.0,27.3133,27.3133,27.2424,27.2424,31800.0
2008-02-13 11:20:00,30.77,30.88,30.75,30.88,53300.0,27.2513,27.3487,27.2336,27.3487,53300.0
2008-02-13 11:30:00,30.88,30.88,30.78,30.8,28100.0,27.3487,27.3487,27.2601,27.2778,28100.0
2008-02-13 11:40:00,30.83,30.86,30.79,30.85,19200.0,27.3044,27.331,27.269,27.3221,19200.0
2008-02-13 11:50:00,30.84,30.86,30.77,30.85,25300.0,27.3133,27.331,27.2513,27.3221,25300.0
2008-02-13 12:00:00,30.85,30.88,30.85,30.88,34400.0,27.3221,27.3487,27.3221,27.3487,34400.0
2008-02-13 12:10:00,30.89,30.93,30.87,30.87,42000.0,27.3575,27.393,27.3398,27.3398,42000.0
2008-02-13 12:20:00,30.87,30.92,30.85,30.86,32200.0,27.3398,27.3841,27.3221,27.331,32200.0
2008-02-13 12:30:00,30.87,30.92,30.86,30.87,16300.0,27.3398,27.3841,27.331,27.3398,16300.0
2008-02-13 12:40:00,30.87,30.88,30.84,30.88,32400.0,27.3398,27.3487,27.3133,27.3487,32400.0
2008-02-13 12:50:00,30.88,30.92,30.88,30.91,16600.0,27.3487,27.3841,27.3487,27.3753,16600.0
2008-02-13 13:00:00,30.91,31.0,30.85,30.99,91000.0,27.3753,27.455,27.3221,27.4461,91000.0
2008-02-13 13:10:00,30.99,31.07,30.97,31.06,90200.0,27.4461,27.517,27.4284,27.5081,90200.0
2008-02-13 13:20:00,31.06,31.09,31.01,31.04,87200.0,27.5081,27.5347,27.4638,27.4904,87200.0
2008-02-13 13:30:00,31.03,31.14,31.02,31.11,36200.0,27.4815,27.579,27.4727,27.5524,36200.0
2008-02-13 13:40:00,31.11,31.24,31.11,31.24,83500.0,27.5524,27.6675,27.5524,27.6675,83500.0
2008-02-13 13:50:00,31.24,31.27,31.17,31.18,79400.0,27.6675,27.6941,27.6055,27.6144,79400.0
2008-02-13 14:00:00,31.18,31.21,31.13,31.13,42600.0,27.6144,27.641,27.5701,27.5701,42600.0
2008-02-13 14:10:00,31.12,31.19,31.07,31.19,39000.0,27.5612,27.6232,27.517,27.6232,39000.0
2008-02-13 14:20:00,31.18,31.18,31.07,31.12,43200.0,27.6144,27.6144,27.517,27.5612,43200.0
2008-02-13 14:30:00,31.12,31.28,31.11,31.26,58100.0,27.5612,27.7029,27.5524,27.6852,58100.0
2008-02-13 14:40:00,31.26,31.37,31.24,31.33,189600.0,27.6852,27.7827,27.6675,27.7472,189600.0
2008-02-13 14:50:00,31.32,31.37,31.27,31.34,76200.0,27.7384,27.7827,27.6941,27.7561,76200.0
2008-02-13 15:00:00,31.34,31.37,31.29,31.34,93500.0,27.7561,27.7827,27.7118,27.7561,93500.0
2008-02-13 15:10:00,31.34,31.36,31.33,31.34,123700.0,27.7561,27.7738,27.7472,27.7561,123700.0
2008-02-13 15:20:00,31.33,31.47,31.33,31.45,116700.0,27.7472,27.8712,27.7472,27.8535,116700.0
2008-02-13 15:30:00,31.45,31.49,31.42,31.49,129200.0,27.8535,27.8889,27.8269,27.8889,129200.0
2008-02-13 15:40:00,31.5,31.5,31.39,31.39,256600.0,27.8978,27.8978,27.8004,27.8004,256600.0
2008-02-13 15:50:00,31.39,31.5,31.37,31.47,400300.0,27.8004,27.8978,27.7827,27.8712,400300.0
2008-02-14 09:30:00,31.48,31.49,31.11,31.15,90500.0,27.8801,27.8889,27.5524,27.5878,90500.0
2008-02-14 09:40:00,31.12,31.24,31.11,31.23,118700.0,27.5612,27.6675,27.5524,27.6587,118700.0
2008-02-14 09:50:00,31.23,31.28,31.12,31.14,65700.0,27.6587,27.7029,27.5612,27.579,65700.0
2008-02-14 10:00:00,31.15,31.23,31.14,31.16,45100.0,27.5878,27.6587,27.579,27.5967,45100.0
2008-02-14 10:10:00,31.15,31.2,31.15,31.15,64300.0,27.5878,27.6321,27.5878,27.5878,64300.0
2008-02-14 10:20:00,31.15,31.16,31.09,31.1,52200.0,27.5878,27.5967,27.5347,27.5435,52200.0
2008-02-14 10:30:00,31.11,31.12,31.0,31.05,80600.0,27.5524,27.5612,27.455,27.4992,80600.0
2008-02-14 10:40:00,31.06,31.11,31.0,31.05,59100.0,27.5081,27.5524,27.455,27.4992,59100.0
2008-02-14 10:50:00,31.05,31.05,30.97,30.99,78700.0,27.4992,27.4992,27.4284,27.4461,78700.0
2008-02-14 11:00:00,30.98,31.02,30.95,30.98,59600.0,27.4373,27.4727,27.4107,27.4373,59600.0
2008-02-14 11:10:00,30.99,30.99,30.84,30.86,76000.0,27.4461,27.4461,27.3133,27.331,76000.0
2008-02-14 11:20:00,30.88,30.92,30.8,30.85,49100.0,27.3487,27.3841,27.2778,27.3221,49100.0
2008-02-14 11:30:00,30.85,30.9,30.81,30.85,43800.0,27.3221,27.3664,27.2867,27.3221,43800.0
2008-02-14 11:40:00,30.86,30.86,30.78,30.8,45100.0,27.331,27.331,27.2601,27.2778,45100.0
2008-02-14 11:50:00,30.8,30.82,30.77,30.81,47100.0,27.2778,27.2956,27.2513,27.2867,47100.0
2008-02-14 12:00:00,30.8,30.81,30.7,30.72,76100.0,27.2778,27.2867,27.1893,27.207,76100.0
2008-02-14 12:10:00,30.72,30.78,30.7,30.73,56500.0,27.207,27.2601,27.1893,27.2158,56500.0
2008-02-14 12:20:00,30.73,30.78,30.68,30.77,46000.0,27.2158,27.2601,27.1716,27.2513,46000.0
2008-02-14 12:30:00,30.77,30.77,30.73,30.74,33900.0,27.2513,27.2513,27.2158,27.2247,33900.0
2008-02-14 12:40:00,30.73,30.75,30.67,30.67,43700.0,27.2158,27.2336,27.1627,27.1627,43700.0
2008-02-14 12:50:00,30.67,30.73,30.65,30.66,72600.0,27.1627,27.2158,27.145,27.1538,72600.0
2008-02-14 13:00:00,30.66,30.72,30.6,30.64,83000.0,27.1538,27.207,27.1007,27.1361,83000.0
2008-02-14 13:10:00,30.64,30.64,30.55,30.64,60600.0,27.1361,27.1361,27.0564,27.1361,60600.0
2008-02-14 13:20:00,30.65,30.69,30.53,30.69,70400.0,27.145,27.1804,27.0387,27.1804,70400.0
2008-02-14 13:30:00,30.68,30.76,30.67,30.74,76500.0,27.1716,27.2424,27.1627,27.2247,76500.0
2008-02-14 13:40:00,30.74,30.74,30.64,30.67,28600.0,27.2247,27.2247,27.1361,27.1627,28600.0
2008-02-14 13:50:00,30.66,30.72,30.64,30.71,47300.0,27.1538,27.207,27.1361,27.1981,47300.0
2008-02-14 14:00:00,30.71,30.79,30.7,30.77,53600.0,27.1981,27.269,27.1893,27.2513,53600.0
2008-02-14 14:10:00,30.76,30.78,30.71,30.77,47200.0,27.2424,27.2601,27.1981,27.2513,47200.0
2008-02-14 14:20:00,30.77,30.77,30.66,30.69,63900.0,27.2513,27.2513,27.1538,27.1804,63900.0
2008-02-14 14:30:00,30.69,30.7,30.59,30.66,37800.0,27.1804,27.1893,27.0919,27.1538,37800.0
2008-02-14 14:40:00,30.64,30.64,30.43,30.5,88500.0,27.1361,27.1361,26.9501,27.0121,88500.0
2008-02-14 14:50:00,30.5,30.6,30.44,30.57,132700.0,27.0121,27.1007,26.959,27.0741,132700.0
2008-02-14 15:00:00,30.58,30.58,30.5,30.53,63600.0,27.083,27.083,27.0121,27.0387,63600.0
2008-02-14 15:10:00,30.53,30.65,30.53,30.65,90700.0,27.0387,27.145,27.0387,27.145,90700.0
2008-02-14 15:20:00,30.65,30.66,30.61,30.61,57700.0,27.145,27.1538,27.1096,27.1096,57700.0
2008-02-14 15:30:00,30.61,30.67,30.6,30.63,94200.0,27.1096,27.1627,27.1007,27.1273,94200.0
2008-02-14 15:40:00,30.63,30.64,30.5,30.56,143800.0,27.1273,27.1361,27.0121,27.0653,143800.0
2008-02-14 15:50:00,30.56,30.56,30.45,30.49,239200.0,27.0653,27.0653,26.9679,27.0033,239200.0
2008-02-15 09:30:00,30.24,30.52,30.19,30.32,487900.0,26.7819,27.0299,26.7376,26.8527,487900.0
2008-02-15 09:40:00,30.32,30.49,30.28,30.43,48900.0,26.8527,27.0033,26.8173,26.9501,48900.0
2008-02-15 09:50:00,30.43,30.45,30.22,30.34,76400.0,26.9501,26.9679,26.7642,26.8704,76400.0
2008-02-15 10:00:00,30.33,30.41,30.29,30.31,49900.0,26.8616,26.9324,26.8262,26.8439,49900.0
2008-02-15 10:10:00,30.31,30.38,30.29,30.33,81700.0,26.8439,26.9059,26.8262,26.8616,81700.0
2008-02-15 10:20:00,30.34,30.35,30.25,30.29,61500.0,26.8704,26.8793,26.7907,26.8262,61500.0
2008-02-15 10:30:00,30.3,30.43,30.3,30.32,50400.0,26.835,26.9501,26.835,26.8527,50400.0
2008-02-15 10:40:00,30.31,30.31,30.22,30.25,46300.0,26.8439,26.8439,26.7642,26.7907,46300.0
2008-02-15 10:50:00,30.25,30.3,30.23,30.26,55800.0,26.7907,26.835,26.773,26.7996,55800.0
2008-02-15 11:00:00,30.24,30.29,30.18,30.19,37200.0,26.7819,26.8262,26.7287,26.7376,37200.0
2008-02-15 11:10:00,30.19,30.27,30.17,30.25,31000.0,26.7376,26.8084,26.7199,26.7907,31000.0
2008-02-15 11:20:00,30.25,30.29,30.24,30.29,36300.0,26.7907,26.8262,26.7819,26.8262,36300.0
2008-02-15 11:30:00,30.29,30.29,30.24,30.25,28200.0,26.8262,26.8262,26.7819,26.7907,28200.0
2008-02-15 11:40:00,30.25,30.29,30.24,30.26,46600.0,26.7907,26.8262,26.7819,26.7996,46600.0
2008-02-15 11:50:00,30.27,30.3,30.23,30.26,36500.0,26.8084,26.835,26.773,26.7996,36500.0
2008-02-15 12:00:00,30.27,30.38,30.26,30.33,41100.0,26.8084,26.9059,26.7996,26.8616,41100.0
2008-02-15 12:10:00,30.33,30.34,30.26,30.32,23000.0,26.8616,26.8704,26.7996,26.8527,23000.0
2008-02-15 12:20:00,30.35,30.36,30.24,30.25,38000.0,26.8793,26.8882,26.7819,26.7907,38000.0
2008-02-15 12:30:00,30.25,30.29,30.19,30.21,32000.0,26.7907,26.8262,26.7376,26.7553,32000.0
2008-02-15 12:40:00,30.22,30.23,30.18,30.23,26500.0,26.7642,26.773,26.7287,26.773,26500.0
2008-02-15 12:50:00,30.24,30.24,30.18,30.2,20300.0,26.7819,26.7819,26.7287,26.7465,20300.0
2008-02-15 13:00:00,30.22,30.25,30.18,30.19,35700.0,26.7642,26.7907,26.7287,26.7376,35700.0
2008-02-15 13:10:00,30.2,30.26,30.18,30.26,24800.0,26.7465,26.7996,26.7287,26.7996,24800.0
2008-02-15 13:20:00,30.26,30.26,30.19,30.19,14000.0,26.7996,26.7996,26.7376,26.7376,14000.0
2008-02-15 13:30:00,30.19,30.22,30.19,30.19,22400.0,26.7376,26.7642,26.7376,26.7376,22400.0
2008-02-15 13:40:00,30.19,30.23,30.19,30.2,33200.0,26.7376,26.773,26.7376,26.7465,33200.0
2008-02-15 13:50:00,30.2,30.28,30.2,30.22,30100.0,26.7465,26.8173,26.7465,26.7642,30100.0
2008-02-15 14:00:00,30.22,30.26,30.22,30.25,26300.0,26.7642,26.7996,26.7642,26.7907,26300.0
2008-02-15 14:10:00,30.26,30.26,30.18,30.22,46000.0,26.7996,26.7996,26.7287,26.7642,46000.0
2008-02-15 14:20:00,30.22,30.23,30.15,30.15,77900.0,26.7642,26.773,26.7022,26.7022,77900.0
2008-02-15 14:30:00,30.16,30.23,30.13,30.23,76800.0,26.711,26.773,26.6845,26.773,76800.0
2008-02-15 14:40:00,30.24,30.26,30.22,30.25,22900.0,26.7819,26.7996,26.7642,26.7907,22900.0
2008-02-15 14:50:00,30.25,30.31,30.24,30.27,35100.0,26.7907,26.8439,26.7819,26.8084,35100.0
2008-02-15 15:00:00,30.27,30.3,30.2,30.28,73200.0,26.8084,26.835,26.7465,26.8173,73200.0
2008-02-15 15:10:00,30.28,30.38,30.26,30.31,60800.0,26.8173,26.9059,26.7996,26.8439,60800.0
2008-02-15 15:20:00,30.3,30.32,30.28,30.31,33600.0,26.835,26.8527,26.8173,26.8439,33600.0
2008-02-15 15:30:00,30.3,30.39,30.28,30.38,63100.0,26.835,26.9147,26.8173,26.9059,63100.0
2008-02-15 15:40:00,30.38,30.45,30.35,30.43,114600.0,26.9059,26.9679,26.8793,26.9501,114600.0
2008-02-15 15:50:00,30.43,30.43,30.35,30.38,125000.0,26.9501,26.9501,26.8793,26.9059,125000.0
2008-02-19 09:30:00,30.76,31.0,30.69,30.97,58900.0,27.2424,27.455,27.1804,27.4284,58900.0
2008-02-19 09:40:00,30.96,30.99,30.8,30.83,64500.0,27.4195,27.4461,27.2778,27.3044,64500.0
2008-02-19 09:50:00,30.83,30.9,30.82,30.88,70200.0,27.3044,27.3664,27.2956,27.3487,70200.0
2008-02-19 10:00:00,30.87,30.9,30.77,30.8,78100.0,27.3398,27.3664,27.2513,27.2778,78100.0
2008-02-19 10:10:00,30.81,30.98,30.81,30.97,58000.0,27.2867,27.4373,27.2867,27.4284,58000.0
2008-02-19 10:20:00,30.98,30.99,30.93,30.95,45100.0,27.4373,27.4461,27.393,27.4107,45100.0
2008-02-19 10:30:00,30.95,30.96,30.82,30.83,88300.0,27.4107,27.4195,27.2956,27.3044,88300.0
2008-02-19 10:40:00,30.84,30.85,30.76,30.79,50200.0,27.3133,27.3221,27.2424,27.269,50200.0
2008-02-19 10:50:00,30.78,30.78,30.68,30.72,40300.0,27.2601,27.2601,27.1716,27.207,40300.0
2008-02-19 11:00:00,30.72,30.74,30.63,30.69,40600.0,27.207,27.2247,27.1273,27.1804,40600.0
2008-02-19 11:10:00,30.69,30.69,30.63,30.65,48600.0,27.1804,27.1804,27.1273,27.145,48600.0
2008-02-19 11:20:00,30.65,30.68,30.58,30.6,136700.0,27.145,27.1716,27.083,27.1007,136700.0
2008-02-19 11:30:00,30.6,30.65,30.57,30.57,58200.0,27.1007,27.145,27.0741,27.0741,58200.0
2008-02-19 11:40:00,30.57,30.64,30.54,30.56,78700.0,27.0741,27.1361,27.0476,27.0653,78700.0
2008-02-19 11:50:00,30.56,30.66,30.52,30.63,64000.0,27.0653,27.1538,27.0299,27.1273,64000.0
2008-02-19 12:00:00,30.62,30.66,30.58,30.65,88800.0,27.1184,27.1538,27.083,27.145,88800.0
2008-02-19 12:10:00,30.65,30.67,30.6,30.67,43400.0,27.145,27.1627,27.1007,27.1627,43400.0
2008-02-19 12:20:00,30.67,30.73,30.63,30.71,50600.0,27.1627,27.2158,27.1273,27.1981,50600.0
2008-02-19 12:30:00,30.7,30.7,30.59,30.62,38000.0,27.1893,27.1893,27.0919,27.1184,38000.0
2008-02-19 12:40:00,30.61,30.63,30.58,30.59,19800.0,27.1096,27.1273,27.083,27.0919,19800.0
2008-02-19 12:50:00,30.59,30.63,30.57,30.58,24000.0,27.0919,27.1273,27.0741,27.083,24000.0
2008-02-19 13:00:00,30.58,30.66,30.58,30.65,32400.0,27.083,27.1538,27.083,27.145,32400.0
2008-02-19 13:10:00,30.65,30.74,30.61,30.71,55600.0,27.145,27.2247,27.1096,27.1981,55600.0
2008-02-19 13:20:00,30.73,30.8,30.71,30.77,47200.0,27.2158,27.2778,27.1981,27.2513,47200.0
2008-02-19 13:30:00,30.77,30.77,30.61,30.61,51100.0,27.2513,27.2513,27.1096,27.1096,51100.0
2008-02-19 13:40:00,30.61,30.62,30.56,30.56,49900.0,27.1096,27.1184,27.0653,27.0653,49900.0
2008-02-19 13:50:00,30.57,30.6,30.53,30.53,31000.0,27.0741,27.1007,27.0387,27.0387,31000.0
2008-02-19 14:00:00,30.54,30.57,30.49,30.51,41700.0,27.0476,27.0741,27.0033,27.021,41700.0
2008-02-19 14:10:00,30.51,30.55,30.47,30.51,45900.0,27.021,27.0564,26.9856,27.021,45900.0
2008-02-19 14:20:00,30.51,30.55,30.45,30.45,55600.0,27.021,27.0564,26.9679,26.9679,55600.0
2008-02-19 14:30:00,30.45,30.46,30.28,30.33,98000.0,26.9679,26.9767,26.8173,26.8616,98000.0
2008-02-19 14:40:00,30.33,30.37,30.21,30.27,102500.0,26.8616,26.897,26.7553,26.8084,102500.0
2008-02-19 14:50:00,30.26,30.34,30.2,30.23,75800.0,26.7996,26.8704,26.7465,26.773,75800.0
2008-02-19 15:00:00,30.23,30.31,30.15,30.29,85500.0,26.773,26.8439,26.7022,26.8262,85500.0
2008-02-19 15:10:00,30.3,30.37,30.29,30.34,77500.0,26.835,26.897,26.8262,26.8704,77500.0
2008-02-19 15:20:00,30.34,30.39,30.27,30.36,143800.0,26.8704,26.9147,26.8084,26.8882,143800.0
2008-02-19 15:30:00,30.36,30.44,30.35,30.39,99500.0,26.8882,26.959,26.8793,26.9147,99500.0
2008-02-19 15:40:00,30.39,30.4,30.36,30.37,82000.0,26.9147,26.9236,26.8882,26.897,82000.0
2008-02-19 15:50:00,30.36,30.37,30.21,30.26,216900.0,26.8882,26.897,26.7553,26.7996,216900.0
2008-02-20 09:30:00,30.58,30.73,30.25,30.64,94300.0,27.083,27.2158,26.7907,27.1361,94300.0
2008-02-20 09:40:00,30.65,30.73,30.57,30.67,84100.0,27.145,27.2158,27.0741,27.1627,84100.0
2008-02-20 09:50:00,30.67,30.67,30.57,30.58,72000.0,27.1627,27.1627,27.0741,27.083,72000.0
2008-02-20 10:00:00,30.57,30.61,30.44,30.49,62700.0,27.0741,27.1096,26.959,27.0033,62700.0
2008-02-20 10:10:00,30.5,30.59,30.45,30.58,89000.0,27.0121,27.0919,26.9679,27.083,89000.0
2008-02-20 10:20:00,30.59,30.65,30.49,30.54,71600.0,27.0919,27.145,27.0033,27.0476,71600.0
2008-02-20 10:30:00,30.55,30.55,30.4,30.5,87100.0,27.0564,27.0564,26.9236,27.0121,87100.0
2008-02-20 10:40:00,30.5,30.55,30.45,30.49,51100.0,27.0121,27.0564,26.9679,27.0033,51100.0
2008-02-20 10:50:00,30.49,30.5,30.38,30.47,59600.0,27.0033,27.0121,26.9059,26.9856,59600.0
2008-02-20 11:00:00,30.46,30.52,30.43,30.49,34700.0,26.9767,27.0299,26.9501,27.0033,34700.0
2008-02-20 11:10:00,30.49,30.56,30.49,30.54,37700.0,27.0033,27.0653,27.0033,27.0476,37700.0
2008-02-20 11:20:00,30.54,30.6,30.53,30.58,32300.0,27.0476,27.1007,27.0387,27.083,32300.0
2008-02-20 11:30:00,30.59,30.59,30.46,30.48,63800.0,27.0919,27.0919,26.9767,26.9944,63800.0
2008-02-20 11:40:00,30.47,30.5,30.4,30.41,59200.0,26.9856,27.0121,26.9236,26.9324,59200.0
2008-02-20 11:50:00,30.4,30.42,30.38,30.4,90300.0,26.9236,26.9413,26.9059,26.9236,90300.0
2008-02-20 12:00:00,30.4,30.47,30.39,30.39,227800.0,26.9236,26.9856,26.9147,26.9147,227800.0
2008-02-20 12:10:00,30.39,30.44,30.36,30.39,195900.0,26.9147,26.959,26.8882,26.9147,195900.0
2008-02-20 12:20:00,30.39,30.48,30.36,30.45,117300.0,26.9147,26.9944,26.8882,26.9679,117300.0
2008-02-20 12:30:00,30.46,30.46,30.38,30.39,51800.0,26.9767,26.9767,26.9059,26.9147,51800.0
2008-02-20 12:40:00,30.4,30.42,30.36,30.4,76200.0,26.9236,26.9413,26.8882,26.9236,76200.0
2008-02-20 12:50:00,30.39,30.44,30.39,30.39,73400.0,26.9147,26.959,26.9147,26.9147,73400.0
2008-02-20 13:00:00,30.4,30.5,30.39,30.48,97700.0,26.9236,27.0121,26.9147,26.9944,97700.0
2008-02-20 13:10:00,30.47,30.5,30.39,30.48,166800.0,26.9856,27.0121,26.9147,26.9944,166800.0
2008-02-20 13:20:00,30.49,30.5,30.42,30.43,93900.0,27.0033,27.0121,26.9413,26.9501,93900.0
2008-02-20 13:30:00,30.43,30.45,30.4,30.43,49000.0,26.9501,26.9679,26.9236,26.9501,49000.0
2008-02-20 13:40:00,30.44,30.45,30.43,30.43,66500.0,26.959,26.9679,26.9501,26.9501,66500.0
2008-02-20 13:50:00,30.44,30.45,30.42,30.42,122000.0,26.959,26.9679,26.9413,26.9413,122000.0
2008-02-20 14:00:00,30.42,30.46,30.36,30.38,207600.0,26.9413,26.9767,26.8882,26.9059,207600.0
2008-02-20 14:10:00,30.37,30.41,30.35,30.36,132500.0,26.897,26.9324,26.8793,26.8882,132500.0
2008-02-20 14:20:00,30.36,30.39,30.31,30.35,86600.0,26.8882,26.9147,26.8439,26.8793,86600.0
2008-02-20 14:30:00,30.34,30.38,30.33,30.38,89500.0,26.8704,26.9059,26.8616,26.9059,89500.0
2008-02-20 14:40:00,30.38,30.39,30.36,30.38,204600.0,26.9059,26.9147,26.8882,26.9059,204600.0
2008-02-20 14:50:00,30.38,30.58,30.38,30.51,200900.0,26.9059,27.083,26.9059,27.021,200900.0
2008-02-20 15:00:00,30.51,30.51,30.47,30.49,83300.0,27.021,27.021,26.9856,27.0033,83300.0
2008-02-20 15:10:00,30.5,30.51,30.42,30.47,135900.0,27.0121,27.021,26.9413,26.9856,135900.0
2008-02-20 15:20:00,30.47,30.54,30.47,30.48,93200.0,26.9856,27.0476,26.9856,26.9944,93200.0
2008-02-20 15:30:00,30.48,30.49,30.44,30.45,89900.0,26.9944,27.0033,26.959,26.9679,89900.0
2008-02-20 15:40:00,30.45,30.45,30.38,30.45,182400.0,26.9679,26.9679,26.9059,26.9679,182400.0
2008-02-20 15:50:00,30.45,30.5,30.39,30.45,361200.0,26.9679,27.0121,26.9147,26.9679,361200.0
2008-02-21 09:30:00,30.52,30.64,30.36,30.41,50600.0,27.0299,27.1361,26.8882,26.9324,50600.0
2008-02-21 09:40:00,30.42,30.51,30.39,30.43,71500.0,26.9413,27.021,26.9147,26.9501,71500.0
2008-02-21 09:50:00,30.43,30.43,30.33,30.38,60800.0,26.9501,26.9501,26.8616,26.9059,60800.0
2008-02-21 10:00:00,30.37,30.46,30.29,30.46,100100.0,26.897,26.9767,26.8262,26.9767,100100.0
2008-02-21 10:10:00,30.46,30.61,30.45,30.53,147500.0,26.9767,27.1096,26.9679,27.0387,147500.0
2008-02-21 10:20:00,30.51,30.55,30.46,30.47,55500.0,27.021,27.0564,26.9767,26.9856,55500.0
2008-02-21 10:30:00,30.48,30.49,30.35,30.36,50800.0,26.9944,27.0033,26.8793,26.8882,50800.0
2008-02-21 10:40:00,30.36,30.4,30.27,30.27,112300.0,26.8882,26.9236,26.8084,26.8084,112300.0
2008-02-21 10:50:00,30.27,30.28,30.13,30.15,199400.0,26.8084,26.8173,26.6845,26.7022,199400.0
2008-02-21 11:00:00,30.14,30.18,30.06,30.12,70400.0,26.6933,26.7287,26.6225,26.6756,70400.0
2008-02-21 11:10:00,30.12,30.12,30.02,30.08,60100.0,26.6756,26.6756,26.587,26.6402,60100.0
2008-02-21 11:20:00,30.08,30.08,29.98,30.03,105300.0,26.6402,26.6402,26.5516,26.5959,105300.0
2008-02-21 11:30:00,30.03,30.06,30.0,30.01,73000.0,26.5959,26.6225,26.5693,26.5782,73000.0
2008-02-21 11:40:00,30.02,30.03,29.95,29.95,106600.0,26.587,26.5959,26.525,26.525,106600.0
2008-02-21 11:50:00,29.95,30.03,29.93,29.99,118400.0,26.525,26.5959,26.5073,26.5605,118400.0
2008-02-21 12:00:00,30.0,30.0,29.98,29.99,56700.0,26.5693,26.5693,26.5516,26.5605,56700.0
2008-02-21 12:10:00,30.0,30.02,29.91,29.96,114100.0,26.5693,26.587,26.4896,26.5339,114100.0
2008-02-21 12:20:00,29.96,29.96,29.83,29.85,142600.0,26.5339,26.5339,26.4188,26.4365,142600.0
2008-02-21 12:30:00,29.86,29.86,29.75,29.8,95000.0,26.4453,26.4453,26.3479,26.3922,95000.0
2008-02-21 12:40:00,29.8,29.84,29.75,29.83,154400.0,26.3922,26.4276,26.3479,26.4188,154400.0
2008-02-21 12:50:00,29.82,29.9,29.76,29.9,118700.0,26.4099,26.4808,26.3568,26.4808,118700.0
2008-02-21 13:00:00,29.9,29.9,29.84,29.86,128400.0,26.4808,26.4808,26.4276,26.4453,128400.0
2008-02-21 13:10:00,29.86,29.87,29.82,29.83,114300.0,26.4453,26.4542,26.4099,26.4188,114300.0
2008-02-21 13:20:00,29.82,29.95,29.75,29.95,105300.0,26.4099,26.525,26.3479,26.525,105300.0
2008-02-21 13:30:00,29.95,29.97,29.88,29.95,54500.0,26.525,26.5428,26.463,26.525,54500.0
2008-02-21 13:40:00,29.94,29.94,29.83,29.84,99300.0,26.5162,26.5162,26.4188,26.4276,99300.0
2008-02-21 13:50:00,29.83,29.84,29.75,29.78,69800.0,26.4188,26.4276,26.3479,26.3745,69800.0
2008-02-21 14:00:00,29.77,29.84,29.77,29.79,64700.0,26.3656,26.4276,26.3656,26.3833,64700.0
2008-02-21 14:10:00,29.79,29.85,29.77,29.82,99400.0,26.3833,26.4365,26.3656,26.4099,99400.0
2008-02-21 14:20:00,29.82,29.85,29.79,29.84,89300.0,26.4099,26.4365,26.3833,26.4276,89300.0
2008-02-21 14:30:00,29.84,29.85,29.8,29.83,92900.0,26.4276,26.4365,26.3922,26.4188,92900.0
2008-02-21 14:40:00,29.84,29.88,29.78,29.82,110600.0,26.4276,26.463,26.3745,26.4099,110600.0
2008-02-21 14:50:00,29.82,29.93,29.8,29.88,73200.0,26.4099,26.5073,26.3922,26.463,73200.0
2008-02-21 15:00:00,29.88,29.89,29.68,29.75,155200.0,26.463,26.4719,26.2859,26.3479,155200.0
2008-02-21 15:10:00,29.75,29.89,29.73,29.87,122900.0,26.3479,26.4719,26.3302,26.4542,122900.0
2008-02-21 15:20:00,29.87,29.95,29.86,29.89,161700.0,26.4542,26.525,26.4453,26.4719,161700.0
2008-02-21 15:30:00,29.88,29.89,29.73,29.74,208600.0,26.463,26.4719,26.3302,26.3391,208600.0
2008-02-21 15:40:00,29.74,29.79,29.68,29.75,334500.0,26.3391,26.3833,26.2859,26.3479,334500.0
2008-02-21 15:50:00,29.75,29.84,29.66,29.81,306100.0,26.3479,26.4276,26.2682,26.4011,306100.0
2008-02-22 09:30:00,27.95,28.06,26.62,27.05,1188800.0,24.7538,24.8512,23.5758,23.9567,1188800.0
2008-02-22 09:40:00,27.06,27.06,26.27,26.51,902300.0,23.9655,23.9655,23.2659,23.4784,902300.0
2008-02-22 09:50:00,26.51,26.9,26.41,26.69,712800.0,23.4784,23.8238,23.3899,23.6378,712800.0
2008-02-22 10:00:00,26.69,26.74,26.41,26.57,713300.0,23.6378,23.6821,23.3899,23.5316,713300.0
2008-02-22 10:10:00,26.56,26.95,26.4,26.8,581300.0,23.5227,23.8681,23.381,23.7353,581300.0
2008-02-22 10:20:00,26.78,26.78,26.41,26.44,390600.0,23.7175,23.7175,23.3899,23.4164,390600.0
2008-02-22 10:30:00,26.44,26.57,26.41,26.49,434800.0,23.4164,23.5316,23.3899,23.4607,434800.0
2008-02-22 10:40:00,26.49,26.55,26.42,26.49,407000.0,23.4607,23.5139,23.3987,23.4607,407000.0
2008-02-22 10:50:00,26.48,26.64,26.41,26.54,414400.0,23.4519,23.5936,23.3899,23.505,414400.0
2008-02-22 11:00:00,26.54,26.68,26.53,26.59,289400.0,23.505,23.629,23.4961,23.5493,289400.0
2008-02-22 11:10:00,26.59,26.64,26.49,26.56,644900.0,23.5493,23.5936,23.4607,23.5227,644900.0
2008-02-22 11:20:00,26.55,26.57,26.31,26.35,493200.0,23.5139,23.5316,23.3013,23.3367,493200.0
2008-02-22 11:30:00,26.35,26.42,26.09,26.11,551500.0,23.3367,23.3987,23.1065,23.1242,551500.0
2008-02-22 11:40:00,26.1,26.11,25.92,26.05,469100.0,23.1153,23.1242,22.9559,23.071,469100.0
2008-02-22 11:50:00,26.05,26.19,26.03,26.15,314200.0,23.071,23.195,23.0533,23.1596,314200.0
2008-02-22 12:00:00,26.14,26.28,26.09,26.1,342600.0,23.1507,23.2747,23.1065,23.1153,342600.0
2008-02-22 12:10:00,26.1,26.14,25.99,25.99,213800.0,23.1153,23.1507,23.0179,23.0179,213800.0
2008-02-22 12:20:00,25.99,26.16,25.96,26.07,149600.0,23.0179,23.1684,22.9913,23.0887,149600.0
2008-02-22 12:30:00,26.06,26.07,25.92,26.0,216800.0,23.0799,23.0887,22.9559,23.0267,216800.0
2008-02-22 12:40:00,26.0,26.01,25.86,25.93,206100.0,23.0267,23.0356,22.9028,22.9648,206100.0
2008-02-22 12:50:00,25.94,26.05,25.93,25.99,208300.0,22.9736,23.071,22.9648,23.0179,208300.0
2008-02-22 13:00:00,25.99,26.2,25.99,26.18,257000.0,23.0179,23.2039,23.0179,23.1862,257000.0
2008-02-22 13:10:00,26.18,26.2,26.12,26.18,195700.0,23.1862,23.2039,23.133,23.1862,195700.0
2008-02-22 13:20:00,26.18,26.2,26.11,26.11,273400.0,23.1862,23.2039,23.1242,23.1242,273400.0
2008-02-22 13:30:00,26.11,26.32,26.08,26.25,422300.0,23.1242,23.3102,23.0976,23.2482,422300.0
2008-02-22 13:40:00,26.25,26.32,26.16,26.26,202100.0,23.2482,23.3102,23.1684,23.257,202100.0
2008-02-22 13:50:00,26.27,26.32,26.25,26.3,151700.0,23.2659,23.3102,23.2482,23.2924,151700.0
2008-02-22 14:00:00,26.3,26.34,26.29,26.3,99200.0,23.2924,23.3279,23.2836,23.2924,99200.0
2008-02-22 14:10:00,26.31,26.57,26.31,26.56,418600.0,23.3013,23.5316,23.3013,23.5227,418600.0
2008-02-22 14:20:00,26.55,26.67,26.47,26.62,534900.0,23.5139,23.6201,23.443,23.5758,534900.0
2008-02-22 14:30:00,26.61,26.73,26.56,26.7,288200.0,23.567,23.6733,23.5227,23.6467,288200.0
2008-02-22 14:40:00,26.7,26.8,26.7,26.74,219600.0,23.6467,23.7353,23.6467,23.6821,219600.0
2008-02-22 14:50:00,26.75,26.82,26.69,26.73,312800.0,23.691,23.753,23.6378,23.6733,312800.0
2008-02-22 15:00:00,26.74,26.8,26.73,26.79,268900.0,23.6821,23.7353,23.6733,23.7264,268900.0
2008-02-22 15:10:00,26.79,26.97,26.79,26.81,527300.0,23.7264,23.8858,23.7264,23.7441,527300.0
2008-02-22 15:20:00,26.81,26.87,26.74,26.87,510900.0,23.7441,23.7973,23.6821,23.7973,510900.0
2008-02-22 15:30:00,26.87,27.17,26.86,27.11,861500.0,23.7973,24.0629,23.7884,24.0098,861500.0
2008-02-22 15:40:00,27.11,27.12,26.99,27.09,621000.0,24.0098,24.0187,23.9035,23.9921,621000.0
2008-02-22 15:50:00,27.1,27.1,26.99,27.08,932700.0,24.001,24.001,23.9035,23.9832,932700.0
2008-02-25 09:30:00,26.84,26.95,26.45,26.45,497600.0,23.7707,23.8681,23.4253,23.4253,497600.0
2008-02-25 09:40:00,26.46,26.6,26.38,26.59,172200.0,23.4341,23.5581,23.3633,23.5493,172200.0
2008-02-25 09:50:00,26.59,26.7,26.58,26.65,234500.0,23.5493,23.6467,23.5404,23.6024,234500.0
2008-02-25 10:00:00,26.65,26.75,26.59,26.74,222600.0,23.6024,23.691,23.5493,23.6821,222600.0
2008-02-25 10:10:00,26.74,26.95,26.73,26.94,250500.0,23.6821,23.8681,23.6733,23.8593,250500.0
2008-02-25 10:20:00,26.94,26.99,26.91,26.98,226100.0,23.8593,23.9035,23.8327,23.8947,226100.0
2008-02-25 10:30:00,26.97,27.02,26.92,27.01,250900.0,23.8858,23.9301,23.8415,23.9212,250900.0
2008-02-25 10:40:00,27.01,27.1,26.98,27.1,190600.0,23.9212,24.001,23.8947,24.001,190600.0
2008-02-25 10:50:00,27.09,27.1,27.02,27.02,140200.0,23.9921,24.001,23.9301,23.9301,140200.0
2008-02-25 11:00:00,27.02,27.04,26.98,27.0,143100.0,23.9301,23.9478,23.8947,23.9124,143100.0
2008-02-25 11:10:00,27.0,27.09,27.0,27.04,92500.0,23.9124,23.9921,23.9124,23.9478,92500.0
2008-02-25 11:20:00,27.05,27.05,26.99,27.04,82400.0,23.9567,23.9567,23.9035,23.9478,82400.0
2008-02-25 11:30:00,27.05,27.07,27.03,27.05,167200.0,23.9567,23.9744,23.939,23.9567,167200.0
2008-02-25 11:40:00,27.05,27.09,27.04,27.08,104300.0,23.9567,23.9921,23.9478,23.9832,104300.0
2008-02-25 11:50:00,27.08,27.2,27.08,27.15,200400.0,23.9832,24.0895,23.9832,24.0452,200400.0
2008-02-25 12:00:00,27.15,27.17,27.11,27.12,105900.0,24.0452,24.0629,24.0098,24.0187,105900.0
2008-02-25 12:10:00,27.11,27.16,27.1,27.16,107700.0,24.0098,24.0541,24.001,24.0541,107700.0
2008-02-25 12:20:00,27.16,27.18,27.14,27.16,81800.0,24.0541,24.0718,24.0364,24.0541,81800.0
2008-02-25 12:30:00,27.17,27.2,27.15,27.17,63500.0,24.0629,24.0895,24.0452,24.0629,63500.0
2008-02-25 12:40:00,27.16,27.27,27.16,27.26,138200.0,24.0541,24.1515,24.0541,24.1427,138200.0
2008-02-25 12:50:00,27.26,27.31,27.24,27.31,127000.0,24.1427,24.1869,24.1249,24.1869,127000.0
2008-02-25 13:00:00,27.3,27.3,27.24,27.24,219200.0,24.1781,24.1781,24.1249,24.1249,219200.0
2008-02-25 13:10:00,27.25,27.25,27.18,27.19,77100.0,24.1338,24.1338,24.0718,24.0807,77100.0
2008-02-25 13:20:00,27.19,27.23,27.16,27.17,129200.0,24.0807,24.1161,24.0541,24.0629,129200.0
2008-02-25 13:30:00,27.17,27.17,27.05,27.08,148500.0,24.0629,24.0629,23.9567,23.9832,148500.0
2008-02-25 13:40:00,27.07,27.11,27.03,27.1,115200.0,23.9744,24.0098,23.939,24.001,115200.0
2008-02-25 13:50:00,27.1,27.22,27.1,27.22,134700.0,24.001,24.1072,24.001,24.1072,134700.0
2008-02-25 14:00:00,27.21,27.22,27.15,27.2,92200.0,24.0984,24.1072,24.0452,24.0895,92200.0
2008-02-25 14:10:00,27.2,27.21,27.16,27.19,102100.0,24.0895,24.0984,24.0541,24.0807,102100.0
2008-02-25 14:20:00,27.19,27.42,27.18,27.39,260100.0,24.0807,24.2844,24.0718,24.2578,260100.0
2008-02-25 14:30:00,27.4,27.46,27.23,27.25,342500.0,24.2666,24.3198,24.1161,24.1338,342500.0
2008-02-25 14:40:00,27.24,27.29,27.13,27.17,204700.0,24.1249,24.1692,24.0275,24.0629,204700.0
2008-02-25 14:50:00,27.18,27.29,27.15,27.29,156700.0,24.0718,24.1692,24.0452,24.1692,156700.0
2008-02-25 15:00:00,27.28,27.33,27.26,27.27,129900.0,24.1604,24.2047,24.1427,24.1515,129900.0
2008-02-25 15:10:00,27.27,27.34,27.25,27.31,141100.0,24.1515,24.2135,24.1338,24.1869,141100.0
2008-02-25 15:20:00,27.31,27.4,27.27,27.36,152200.0,24.1869,24.2666,24.1515,24.2312,152200.0
2008-02-25 15:30:00,27.36,27.46,27.34,27.46,206500.0,24.2312,24.3198,24.2135,24.3198,206500.0
2008-02-25 15:40:00,27.45,27.48,27.28,27.29,364000.0,24.3109,24.3375,24.1604,24.1692,364000.0
2008-02-25 15:50:00,27.3,27.4,27.29,27.34,368200.0,24.1781,24.2666,24.1692,24.2135,368200.0
2008-02-26 09:30:00,27.48,27.5,27.09,27.4,133100.0,24.3375,24.3552,23.9921,24.2666,133100.0
2008-02-26 09:40:00,27.4,27.46,27.33,27.44,108600.0,24.2666,24.3198,24.2047,24.3021,108600.0
2008-02-26 09:50:00,27.43,27.51,27.38,27.47,109200.0,24.2932,24.3641,24.2489,24.3286,109200.0
2008-02-26 10:00:00,27.47,27.56,27.45,27.55,173200.0,24.3286,24.4084,24.3109,24.3995,173200.0
2008-02-26 10:10:00,27.55,27.56,27.48,27.49,90000.0,24.3995,24.4084,24.3375,24.3464,90000.0
2008-02-26 10:20:00,27.49,27.49,27.45,27.45,100700.0,24.3464,24.3464,24.3109,24.3109,100700.0
2008-02-26 10:30:00,27.45,27.47,27.41,27.41,183900.0,24.3109,24.3286,24.2755,24.2755,183900.0
2008-02-26 10:40:00,27.41,27.42,27.35,27.37,121100.0,24.2755,24.2844,24.2224,24.2401,121100.0
2008-02-26 10:50:00,27.36,27.68,27.33,27.58,221500.0,24.2312,24.5146,24.2047,24.4261,221500.0
2008-02-26 11:00:00,27.58,27.64,27.55,27.55,107000.0,24.4261,24.4792,24.3995,24.3995,107000.0
2008-02-26 11:10:00,27.55,27.56,27.49,27.5,69900.0,24.3995,24.4084,24.3464,24.3552,69900.0
2008-02-26 11:20:00,27.5,27.51,27.45,27.49,56400.0,24.3552,24.3641,24.3109,24.3464,56400.0
2008-02-26 11:30:00,27.49,27.6,27.48,27.59,75800.0,24.3464,24.4438,24.3375,24.4349,75800.0
2008-02-26 11:40:00,27.58,27.6,27.56,27.6,71000.0,24.4261,24.4438,24.4084,24.4438,71000.0
2008-02-26 11:50:00,27.59,27.64,27.59,27.62,59700.0,24.4349,24.4792,24.4349,24.4615,59700.0
2008-02-26 12:00:00,27.62,27.65,27.61,27.64,63300.0,24.4615,24.4881,24.4526,24.4792,63300.0
2008-02-26 12:10:00,27.64,27.66,27.53,27.59,114400.0,24.4792,24.4969,24.3818,24.4349,114400.0
2008-02-26 12:20:00,27.59,27.74,27.59,27.72,113900.0,24.4349,24.5678,24.4349,24.5501,113900.0
2008-02-26 12:30:00,27.72,27.72,27.7,27.72,92000.0,24.5501,24.5501,24.5323,24.5501,92000.0
2008-02-26 12:40:00,27.71,27.72,27.7,27.7,78900.0,24.5412,24.5501,24.5323,24.5323,78900.0
2008-02-26 12:50:00,27.71,27.73,27.66,27.72,100500.0,24.5412,24.5589,24.4969,24.5501,100500.0
2008-02-26 13:00:00,27.73,27.9,27.71,27.83,204800.0,24.5589,24.7095,24.5412,24.6475,204800.0
2008-02-26 13:10:00,27.82,27.82,27.76,27.79,84400.0,24.6386,24.6386,24.5855,24.612,84400.0
2008-02-26 13:20:00,27.79,27.8,27.74,27.78,74600.0,24.612,24.6209,24.5678,24.6032,74600.0
2008-02-26 13:30:00,27.77,27.86,27.75,27.8,139600.0,24.5943,24.674,24.5766,24.6209,139600.0
2008-02-26 13:40:00,27.8,27.85,27.77,27.79,67300.0,24.6209,24.6652,24.5943,24.612,67300.0
2008-02-26 13:50:00,27.8,27.81,27.74,27.76,115600.0,24.6209,24.6298,24.5678,24.5855,115600.0
2008-02-26 14:00:00,27.76,27.77,27.72,27.74,82700.0,24.5855,24.5943,24.5501,24.5678,82700.0
2008-02-26 14:10:00,27.74,27.76,27.71,27.74,91200.0,24.5678,24.5855,24.5412,24.5678,91200.0
2008-02-26 14:20:00,27.75,27.86,27.74,27.83,145400.0,24.5766,24.674,24.5678,24.6475,145400.0
2008-02-26 14:30:00,27.83,27.88,27.83,27.84,101600.0,24.6475,24.6918,24.6475,24.6563,101600.0
2008-02-26 14:40:00,27.84,27.88,27.81,27.88,87800.0,24.6563,24.6918,24.6298,24.6918,87800.0
2008-02-26 14:50:00,27.88,27.92,27.85,27.88,110000.0,24.6918,24.7272,24.6652,24.6918,110000.0
2008-02-26 15:00:00,27.87,27.87,27.68,27.7,173500.0,24.6829,24.6829,24.5146,24.5323,173500.0
2008-02-26 15:10:00,27.71,27.72,27.6,27.62,154200.0,24.5412,24.5501,24.4438,24.4615,154200.0
2008-02-26 15:20:00,27.62,27.66,27.55,27.66,154200.0,24.4615,24.4969,24.3995,24.4969,154200.0
2008-02-26 15:30:00,27.66,27.71,27.65,27.7,206100.0,24.4969,24.5412,24.4881,24.5323,206100.0
2008-02-26 15:40:00,27.7,27.7,27.65,27.67,135600.0,24.5323,24.5323,24.4881,24.5058,135600.0
2008-02-26 15:50:00,27.67,27.72,27.62,27.72,251200.0,24.5058,24.5501,24.4615,24.5501,251200.0
2008-02-27 09:30:00,27.59,27.73,27.36,27.44,70500.0,24.4349,24.5589,24.2312,24.3021,70500.0
2008-02-27 09:40:00,27.44,27.66,27.39,27.66,93500.0,24.3021,24.4969,24.2578,24.4969,93500.0
2008-02-27 09:50:00,27.66,27.78,27.66,27.77,97600.0,24.4969,24.6032,24.4969,24.5943,97600.0
2008-02-27 10:00:00,27.77,27.82,27.74,27.76,129300.0,24.5943,24.6386,24.5678,24.5855,129300.0
2008-02-27 10:10:00,27.75,27.77,27.66,27.77,59500.0,24.5766,24.5943,24.4969,24.5943,59500.0
2008-02-27 10:20:00,27.78,27.8,27.67,27.67,97300.0,24.6032,24.6209,24.5058,24.5058,97300.0
2008-02-27 10:30:00,27.67,27.75,27.63,27.71,103300.0,24.5058,24.5766,24.4703,24.5412,103300.0
2008-02-27 10:40:00,27.72,27.99,27.71,27.95,135500.0,24.5501,24.7892,24.5412,24.7538,135500.0
2008-02-27 10:50:00,27.95,28.0,27.89,27.92,123600.0,24.7538,24.798,24.7006,24.7272,123600.0
2008-02-27 11:00:00,27.92,28.02,27.92,27.95,112000.0,24.7272,24.8157,24.7272,24.7538,112000.0
2008-02-27 11:10:00,27.95,28.04,27.88,28.02,83800.0,24.7538,24.8335,24.6918,24.8157,83800.0
2008-02-27 11:20:00,28.02,28.06,27.98,28.01,79200.0,24.8157,24.8512,24.7803,24.8069,79200.0
2008-02-27 11:30:00,28.02,28.06,27.99,28.02,101900.0,24.8157,24.8512,24.7892,24.8157,101900.0
2008-02-27 11:40:00,28.02,28.09,28.01,28.04,123500.0,24.8157,24.8777,24.8069,24.8335,123500.0
2008-02-27 11:50:00,28.04,28.14,28.04,28.13,94600.0,24.8335,24.922,24.8335,24.9132,94600.0
2008-02-27 12:00:00,28.14,28.14,28.11,28.11,92600.0,24.922,24.922,24.8955,24.8955,92600.0
2008-02-27 12:10:00,28.12,28.14,28.08,28.08,81400.0,24.9043,24.922,24.8689,24.8689,81400.0
2008-02-27 12:20:00,28.08,28.11,28.06,28.07,65900.0,24.8689,24.8955,24.8512,24.86,65900.0
2008-02-27 12:30:00,28.06,28.08,28.05,28.07,119800.0,24.8512,24.8689,24.8423,24.86,119800.0
2008-02-27 12:40:00,28.07,28.12,28.07,28.1,75500.0,24.86,24.9043,24.86,24.8866,75500.0
2008-02-27 12:50:00,28.09,28.13,28.07,28.08,52000.0,24.8777,24.9132,24.86,24.8689,52000.0
2008-02-27 13:00:00,28.08,28.11,28.04,28.04,45000.0,24.8689,24.8955,24.8335,24.8335,45000.0
2008-02-27 13:10:00,28.04,28.06,27.96,27.98,90400.0,24.8335,24.8512,24.7626,24.7803,90400.0
2008-02-27 13:20:00,27.98,27.98,27.87,27.9,74300.0,24.7803,24.7803,24.6829,24.7095,74300.0
2008-02-27 13:30:00,27.9,27.9,27.77,27.78,123500.0,24.7095,24.7095,24.5943,24.6032,123500.0
2008-02-27 13:40:00,27.78,27.78,27.69,27.72,92700.0,24.6032,24.6032,24.5235,24.5501,92700.0
2008-02-27 13:50:00,27.72,27.76,27.72,27.76,83500.0,24.5501,24.5855,24.5501,24.5855,83500.0
2008-02-27 14:00:00,27.76,27.77,27.63,27.67,188800.0,24.5855,24.5943,24.4703,24.5058,188800.0
2008-02-27 14:10:00,27.67,27.69,27.65,27.69,52400.0,24.5058,24.5235,24.4881,24.5235,52400.0
2008-02-27 14:20:00,27.68,27.69,27.57,27.58,106800.0,24.5146,24.5235,24.4172,24.4261,106800.0
2008-02-27 14:30:00,27.59,27.65,27.58,27.63,109700.0,24.4349,24.4881,24.4261,24.4703,109700.0
2008-02-27 14:40:00,27.63,27.7,27.61,27.69,131400.0,24.4703,24.5323,24.4526,24.5235,131400.0
2008-02-27 14:50:00,27.69,27.71,27.67,27.7,175300.0,24.5235,24.5412,24.5058,24.5323,175300.0
2008-02-27 15:00:00,27.7,27.77,27.65,27.66,117200.0,24.5323,24.5943,24.4881,24.4969,117200.0
2008-02-27 15:10:00,27.67,27.7,27.65,27.69,92500.0,24.5058,24.5323,24.4881,24.5235,92500.0
2008-02-27 15:20:00,27.7,27.72,27.64,27.68,174700.0,24.5323,24.5501,24.4792,24.5146,174700.0
2008-02-27 15:30:00,27.68,27.69,27.64,27.64,186400.0,24.5146,24.5235,24.4792,24.4792,186400.0
2008-02-27 15:40:00,27.64,27.69,27.61,27.65,246700.0,24.4792,24.5235,24.4526,24.4881,246700.0
2008-02-27 15:50:00,27.65,27.66,27.56,27.58,298000.0,24.4881,24.4969,24.4084,24.4261,298000.0
2008-02-28 09:30:00,27.4,27.57,27.23,27.26,77700.0,24.2666,24.4172,24.1161,24.1427,77700.0
2008-02-28 09:40:00,27.26,27.43,27.25,27.42,105400.0,24.1427,24.2932,24.1338,24.2844,105400.0
2008-02-28 09:50:00,27.43,27.55,27.4,27.54,121800.0,24.2932,24.3995,24.2666,24.3906,121800.0
2008-02-28 10:00:00,27.55,27.68,27.55,27.65,171400.0,24.3995,24.5146,24.3995,24.4881,171400.0
2008-02-28 10:10:00,27.66,27.68,27.51,27.55,146100.0,24.4969,24.5146,24.3641,24.3995,146100.0
2008-02-28 10:20:00,27.56,27.65,27.56,27.65,85200.0,24.4084,24.4881,24.4084,24.4881,85200.0
2008-02-28 10:30:00,27.64,27.78,27.63,27.77,148300.0,24.4792,24.6032,24.4703,24.5943,148300.0
2008-02-28 10:40:00,27.77,27.82,27.66,27.67,116500.0,24.5943,24.6386,24.4969,24.5058,116500.0
2008-02-28 10:50:00,27.67,27.68,27.62,27.67,70500.0,24.5058,24.5146,24.4615,24.5058,70500.0
2008-02-28 11:00:00,27.67,27.69,27.54,27.57,107800.0,24.5058,24.5235,24.3906,24.4172,107800.0
2008-02-28 11:10:00,27.56,27.64,27.51,27.63,119400.0,24.4084,24.4792,24.3641,24.4703,119400.0
2008-02-28 11:20:00,27.64,27.67,27.6,27.65,72000.0,24.4792,24.5058,24.4438,24.4881,72000.0
2008-02-28 11:30:00,27.65,27.66,27.51,27.54,88700.0,24.4881,24.4969,24.3641,24.3906,88700.0
2008-02-28 11:40:00,27.55,27.6,27.53,27.58,67800.0,24.3995,24.4438,24.3818,24.4261,67800.0
2008-02-28 11:50:00,27.58,27.68,27.58,27.67,51700.0,24.4261,24.5146,24.4261,24.5058,51700.0
2008-02-28 12:00:00,27.67,27.68,27.55,27.56,98600.0,24.5058,24.5146,24.3995,24.4084,98600.0
2008-02-28 12:10:00,27.55,27.58,27.51,27.58,78100.0,24.3995,24.4261,24.3641,24.4261,78100.0
2008-02-28 12:20:00,27.58,27.65,27.58,27.63,52900.0,24.4261,24.4881,24.4261,24.4703,52900.0
2008-02-28 12:30:00,27.62,27.72,27.62,27.7,73300.0,24.4615,24.5501,24.4615,24.5323,73300.0
2008-02-28 12:40:00,27.7,27.77,27.7,27.74,40000.0,24.5323,24.5943,24.5323,24.5678,40000.0
2008-02-28 12:50:00,27.74,27.75,27.69,27.69,49300.0,24.5678,24.5766,24.5235,24.5235,49300.0
2008-02-28 13:00:00,27.69,27.77,27.67,27.77,76300.0,24.5235,24.5943,24.5058,24.5943,76300.0
2008-02-28 13:10:00,27.77,27.78,27.67,27.67,144500.0,24.5943,24.6032,24.5058,24.5058,144500.0
2008-02-28 13:20:00,27.67,27.73,27.66,27.72,56900.0,24.5058,24.5589,24.4969,24.5501,56900.0
2008-02-28 13:30:00,27.72,27.75,27.72,27.72,67300.0,24.5501,24.5766,24.5501,24.5501,67300.0
2008-02-28 13:40:00,27.73,27.82,27.71,27.8,122500.0,24.5589,24.6386,24.5412,24.6209,122500.0
2008-02-28 13:50:00,27.79,27.8,27.69,27.75,88800.0,24.612,24.6209,24.5235,24.5766,88800.0
2008-02-28 14:00:00,27.75,27.76,27.65,27.7,67900.0,24.5766,24.5855,24.4881,24.5323,67900.0
2008-02-28 14:10:00,27.71,27.81,27.69,27.81,62200.0,24.5412,24.6298,24.5235,24.6298,62200.0
2008-02-28 14:20:00,27.8,27.88,27.79,27.84,159400.0,24.6209,24.6918,24.612,24.6563,159400.0
2008-02-28 14:30:00,27.84,27.86,27.78,27.82,101700.0,24.6563,24.674,24.6032,24.6386,101700.0
2008-02-28 14:40:00,27.82,27.94,27.81,27.91,143400.0,24.6386,24.7449,24.6298,24.7183,143400.0
2008-02-28 14:50:00,27.91,27.95,27.88,27.95,120200.0,24.7183,24.7538,24.6918,24.7538,120200.0
2008-02-28 15:00:00,27.94,27.95,27.84,27.9,107100.0,24.7449,24.7538,24.6563,24.7095,107100.0
2008-02-28 15:10:00,27.9,27.93,27.89,27.92,127500.0,24.7095,24.736,24.7006,24.7272,127500.0
2008-02-28 15:20:00,27.93,27.93,27.78,27.79,197500.0,24.736,24.736,24.6032,24.612,197500.0
2008-02-28 15:30:00,27.79,27.8,27.76,27.79,155700.0,24.612,24.6209,24.5855,24.612,155700.0
2008-02-28 15:40:00,27.79,27.85,27.69,27.69,298000.0,24.612,24.6652,24.5235,24.5235,298000.0
2008-02-28 15:50:00,27.69,27.77,27.69,27.77,249300.0,24.5235,24.5943,24.5235,24.5943,249300.0
2008-02-29 09:30:00,27.18,27.41,27.06,27.14,101700.0,24.0718,24.2755,23.9655,24.0364,101700.0
2008-02-29 09:40:00,27.15,27.18,26.83,26.97,112700.0,24.0452,24.0718,23.7618,23.8858,112700.0
2008-02-29 09:50:00,26.98,27.14,26.97,27.1,79300.0,23.8947,24.0364,23.8858,24.001,79300.0
2008-02-29 10:00:00,27.09,27.1,26.89,26.9,104900.0,23.9921,24.001,23.815,23.8238,104900.0
2008-02-29 10:10:00,26.89,26.89,26.62,26.7,163500.0,23.815,23.815,23.5758,23.6467,163500.0
2008-02-29 10:20:00,26.71,26.81,26.67,26.8,105100.0,23.6556,23.7441,23.6201,23.7353,105100.0
2008-02-29 10:30:00,26.8,26.85,26.76,26.78,80900.0,23.7353,23.7795,23.6998,23.7175,80900.0
2008-02-29 10:40:00,26.78,26.86,26.75,26.82,80700.0,23.7175,23.7884,23.691,23.753,80700.0
2008-02-29 10:50:00,26.83,26.83,26.75,26.79,76500.0,23.7618,23.7618,23.691,23.7264,76500.0
2008-02-29 11:00:00,26.79,26.87,26.75,26.87,53400.0,23.7264,23.7973,23.691,23.7973,53400.0
2008-02-29 11:10:00,26.86,26.87,26.79,26.8,65100.0,23.7884,23.7973,23.7264,23.7353,65100.0
2008-02-29 11:20:00,26.8,26.88,26.74,26.79,78200.0,23.7353,23.8061,23.6821,23.7264,78200.0
2008-02-29 11:30:00,26.78,26.89,26.77,26.87,34500.0,23.7175,23.815,23.7087,23.7973,34500.0
2008-02-29 11:40:00,26.87,26.87,26.82,26.84,48400.0,23.7973,23.7973,23.753,23.7707,48400.0
2008-02-29 11:50:00,26.84,26.92,26.81,26.86,57700.0,23.7707,23.8415,23.7441,23.7884,57700.0
2008-02-29 12:00:00,26.86,26.94,26.86,26.93,68300.0,23.7884,23.8593,23.7884,23.8504,68300.0
2008-02-29 12:10:00,26.92,26.98,26.92,26.94,78900.0,23.8415,23.8947,23.8415,23.8593,78900.0
2008-02-29 12:20:00,26.94,27.08,26.93,27.01,55200.0,23.8593,23.9832,23.8504,23.9212,55200.0
2008-02-29 12:30:00,27.02,27.05,26.94,26.95,41300.0,23.9301,23.9567,23.8593,23.8681,41300.0
2008-02-29 12:40:00,26.95,26.96,26.93,26.93,32400.0,23.8681,23.877,23.8504,23.8504,32400.0
2008-02-29 12:50:00,26.93,26.98,26.92,26.96,35200.0,23.8504,23.8947,23.8415,23.877,35200.0
2008-02-29 13:00:00,26.96,27.05,26.96,27.03,50600.0,23.877,23.9567,23.877,23.939,50600.0
2008-02-29 13:10:00,27.03,27.05,27.0,27.03,49800.0,23.939,23.9567,23.9124,23.939,49800.0
2008-02-29 13:20:00,27.03,27.04,26.95,26.96,66000.0,23.939,23.9478,23.8681,23.877,66000.0
2008-02-29 13:30:00,26.95,26.96,26.86,26.92,112100.0,23.8681,23.877,23.7884,23.8415,112100.0
2008-02-29 13:40:00,26.92,26.93,26.88,26.91,53600.0,23.8415,23.8504,23.8061,23.8327,53600.0
2008-02-29 13:50:00,26.92,26.92,26.78,26.83,82100.0,23.8415,23.8415,23.7175,23.7618,82100.0
2008-02-29 14:00:00,26.83,26.91,26.82,26.89,63300.0,23.7618,23.8327,23.753,23.815,63300.0
2008-02-29 14:10:00,26.89,26.9,26.83,26.89,129900.0,23.815,23.8238,23.7618,23.815,129900.0
2008-02-29 14:20:00,26.89,26.92,26.87,26.88,56300.0,23.815,23.8415,23.7973,23.8061,56300.0
2008-02-29 14:30:00,26.88,26.88,26.79,26.86,111200.0,23.8061,23.8061,23.7264,23.7884,111200.0
2008-02-29 14:40:00,26.86,26.92,26.85,26.91,88800.0,23.7884,23.8415,23.7795,23.8327,88800.0
2008-02-29 14:50:00,26.92,26.92,26.85,26.85,64400.0,23.8415,23.8415,23.7795,23.7795,64400.0
2008-02-29 15:00:00,26.86,26.88,26.78,26.85,162200.0,23.7884,23.8061,23.7175,23.7795,162200.0
2008-02-29 15:10:00,26.85,26.86,26.78,26.81,168900.0,23.7795,23.7884,23.7175,23.7441,168900.0
2008-02-29 15:20:00,26.8,26.83,26.78,26.79,112900.0,23.7353,23.7618,23.7175,23.7264,112900.0
2008-02-29 15:30:00,26.79,26.79,26.72,26.73,254000.0,23.7264,23.7264,23.6644,23.6733,254000.0
2008-02-29 15:40:00,26.73,26.75,26.66,26.66,384400.0,23.6733,23.691,23.6113,23.6113,384400.0
2008-02-29 15:50:00,26.66,26.66,26.53,26.57,896500.0,23.6113,23.6113,23.4961,23.5316,896500.0
2008-03-03 09:30:00,26.59,26.81,26.58,26.75,82600.0,23.5493,23.7441,23.5404,23.691,82600.0
2008-03-03 09:40:00,26.75,26.94,26.63,26.88,123500.0,23.691,23.8593,23.5847,23.8061,123500.0
2008-03-03 09:50:00,26.88,26.92,26.72,26.72,103100.0,23.8061,23.8415,23.6644,23.6644,103100.0
2008-03-03 10:00:00,26.73,26.8,26.72,26.77,148400.0,23.6733,23.7353,23.6644,23.7087,148400.0
2008-03-03 10:10:00,26.77,26.91,26.75,26.88,87800.0,23.7087,23.8327,23.691,23.8061,87800.0
2008-03-03 10:20:00,26.88,26.88,26.81,26.86,63400.0,23.8061,23.8061,23.7441,23.7884,63400.0
2008-03-03 10:30:00,26.86,26.87,26.8,26.87,93600.0,23.7884,23.7973,23.7353,23.7973,93600.0
2008-03-03 10:40:00,26.88,26.92,26.87,26.9,69100.0,23.8061,23.8415,23.7973,23.8238,69100.0
2008-03-03 10:50:00,26.91,26.99,26.88,26.97,83400.0,23.8327,23.9035,23.8061,23.8858,83400.0
2008-03-03 11:00:00,26.96,27.0,26.94,26.99,84800.0,23.877,23.9124,23.8593,23.9035,84800.0
2008-03-03 11:10:00,26.99,27.0,26.93,26.94,79900.0,23.9035,23.9124,23.8504,23.8593,79900.0
2008-03-03 11:20:00,26.93,26.95,26.89,26.93,52200.0,23.8504,23.8681,23.815,23.8504,52200.0
2008-03-03 11:30:00,26.93,27.02,26.91,26.95,112600.0,23.8504,23.9301,23.8327,23.8681,112600.0
2008-03-03 11:40:00,26.94,26.99,26.93,26.98,62300.0,23.8593,23.9035,23.8504,23.8947,62300.0
2008-03-03 11:50:00,26.98,27.02,26.95,27.02,100500.0,23.8947,23.9301,23.8681,23.9301,100500.0
2008-03-03 12:00:00,27.02,27.05,26.97,26.99,60500.0,23.9301,23.9567,23.8858,23.9035,60500.0
2008-03-03 12:10:00,26.99,27.0,26.98,27.0,50800.0,23.9035,23.9124,23.8947,23.9124,50800.0
2008-03-03 12:20:00,27.0,27.05,26.99,27.04,42700.0,23.9124,23.9567,23.9035,23.9478,42700.0
2008-03-03 12:30:00,27.03,27.07,27.0,27.03,63500.0,23.939,23.9744,23.9124,23.939,63500.0
2008-03-03 12:40:00,27.02,27.03,26.9,26.9,78000.0,23.9301,23.939,23.8238,23.8238,78000.0
2008-03-03 12:50:00,26.9,26.93,26.88,26.9,58000.0,23.8238,23.8504,23.8061,23.8238,58000.0
2008-03-03 13:00:00,26.91,26.98,26.9,26.95,54400.0,23.8327,23.8947,23.8238,23.8681,54400.0
2008-03-03 13:10:00,26.95,27.01,26.9,26.9,79800.0,23.8681,23.9212,23.8238,23.8238,79800.0
2008-03-03 13:20:00,26.9,26.94,26.89,26.92,83800.0,23.8238,23.8593,23.815,23.8415,83800.0
2008-03-03 13:30:00,26.92,26.96,26.88,26.96,125300.0,23.8415,23.877,23.8061,23.877,125300.0
2008-03-03 13:40:00,26.97,27.04,26.96,27.03,95100.0,23.8858,23.9478,23.877,23.939,95100.0
2008-03-03 13:50:00,27.03,27.07,27.01,27.02,106900.0,23.939,23.9744,23.9212,23.9301,106900.0
2008-03-03 14:00:00,27.01,27.04,26.95,26.97,163200.0,23.9212,23.9478,23.8681,23.8858,163200.0
2008-03-03 14:10:00,26.97,26.99,26.92,26.92,93200.0,23.8858,23.9035,23.8415,23.8415,93200.0
2008-03-03 14:20:00,26.92,26.99,26.89,26.97,74600.0,23.8415,23.9035,23.815,23.8858,74600.0
2008-03-03 14:30:00,26.98,27.04,26.92,26.92,129200.0,23.8947,23.9478,23.8415,23.8415,129200.0
2008-03-03 14:40:00,26.91,26.99,26.91,26.94,49800.0,23.8327,23.9035,23.8327,23.8593,49800.0
2008-03-03 14:50:00,26.94,26.94,26.85,26.87,63600.0,23.8593,23.8593,23.7795,23.7973,63600.0
2008-03-03 15:00:00,26.87,26.94,26.86,26.93,108200.0,23.7973,23.8593,23.7884,23.8504,108200.0
2008-03-03 15:10:00,26.93,27.0,26.9,27.0,140400.0,23.8504,23.9124,23.8238,23.9124,140400.0
2008-03-03 15:20:00,27.0,27.0,26.94,26.97,102400.0,23.9124,23.9124,23.8593,23.8858,102400.0
2008-03-03 15:30:00,26.96,27.01,26.95,26.97,90900.0,23.877,23.9212,23.8681,23.8858,90900.0
2008-03-03 15:40:00,26.97,27.0,26.95,26.98,174400.0,23.8858,23.9124,23.8681,23.8947,174400.0
2008-03-03 15:50:00,26.97,26.98,26.88,26.9,322100.0,23.8858,23.8947,23.8061,23.8238,322100.0
2008-03-04 09:30:00,26.77,26.85,26.58,26.61,55600.0,23.7087,23.7795,23.5404,23.567,55600.0
2008-03-04 09:40:00,26.63,26.81,26.63,26.75,73300.0,23.5847,23.7441,23.5847,23.691,73300.0
2008-03-04 09:50:00,26.76,26.94,26.74,26.9,69000.0,23.6998,23.8593,23.6821,23.8238,69000.0
2008-03-04 10:00:00,26.91,26.92,26.77,26.78,91700.0,23.8327,23.8415,23.7087,23.7175,91700.0
2008-03-04 10:10:00,26.78,26.9,26.78,26.81,91500.0,23.7175,23.8238,23.7175,23.7441,91500.0
2008-03-04 10:20:00,26.82,26.93,26.77,26.8,91800.0,23.753,23.8504,23.7087,23.7353,91800.0
2008-03-04 10:30:00,26.79,26.79,26.71,26.72,60300.0,23.7264,23.7264,23.6556,23.6644,60300.0
2008-03-04 10:40:00,26.71,26.77,26.7,26.74,73500.0,23.6556,23.7087,23.6467,23.6821,73500.0
2008-03-04 10:50:00,26.73,26.78,26.67,26.68,139600.0,23.6733,23.7175,23.6201,23.629,139600.0
2008-03-04 11:00:00,26.66,26.72,26.62,26.65,109500.0,23.6113,23.6644,23.5758,23.6024,109500.0
2008-03-04 11:10:00,26.65,26.7,26.61,26.69,66900.0,23.6024,23.6467,23.567,23.6378,66900.0
2008-03-04 11:20:00,26.69,26.7,26.62,26.68,63100.0,23.6378,23.6467,23.5758,23.629,63100.0
2008-03-04 11:30:00,26.68,26.73,26.67,26.71,74700.0,23.629,23.6733,23.6201,23.6556,74700.0
2008-03-04 11:40:00,26.72,26.73,26.64,26.67,78800.0,23.6644,23.6733,23.5936,23.6201,78800.0
2008-03-04 11:50:00,26.66,26.68,26.63,26.68,88900.0,23.6113,23.629,23.5847,23.629,88900.0
2008-03-04 12:00:00,26.68,26.68,26.64,26.64,68500.0,23.629,23.629,23.5936,23.5936,68500.0
2008-03-04 12:10:00,26.64,26.68,26.64,26.66,53300.0,23.5936,23.629,23.5936,23.6113,53300.0
2008-03-04 12:20:00,26.66,26.69,26.63,26.65,74400.0,23.6113,23.6378,23.5847,23.6024,74400.0
2008-03-04 12:30:00,26.65,26.72,26.65,26.67,88200.0,23.6024,23.6644,23.6024,23.6201,88200.0
2008-03-04 12:40:00,26.68,26.7,26.62,26.63,64300.0,23.629,23.6467,23.5758,23.5847,64300.0
2008-03-04 12:50:00,26.65,26.65,26.53,26.55,103600.0,23.6024,23.6024,23.4961,23.5139,103600.0
2008-03-04 13:00:00,26.55,26.55,26.49,26.54,111400.0,23.5139,23.5139,23.4607,23.505,111400.0
2008-03-04 13:10:00,26.55,26.64,26.53,26.6,85700.0,23.5139,23.5936,23.4961,23.5581,85700.0
2008-03-04 13:20:00,26.59,26.67,26.58,26.63,75500.0,23.5493,23.6201,23.5404,23.5847,75500.0
2008-03-04 13:30:00,26.62,26.63,26.5,26.55,108900.0,23.5758,23.5847,23.4696,23.5139,108900.0
2008-03-04 13:40:00,26.54,26.65,26.54,26.63,127100.0,23.505,23.6024,23.505,23.5847,127100.0
2008-03-04 13:50:00,26.62,26.67,26.6,26.61,87300.0,23.5758,23.6201,23.5581,23.567,87300.0
2008-03-04 14:00:00,26.61,26.65,26.56,26.58,78800.0,23.567,23.6024,23.5227,23.5404,78800.0
2008-03-04 14:10:00,26.58,26.65,26.56,26.64,122300.0,23.5404,23.6024,23.5227,23.5936,122300.0
2008-03-04 14:20:00,26.64,26.71,26.63,26.68,134600.0,23.5936,23.6556,23.5847,23.629,134600.0
2008-03-04 14:30:00,26.68,26.69,26.65,26.68,84300.0,23.629,23.6378,23.6024,23.629,84300.0
2008-03-04 14:40:00,26.69,26.84,26.68,26.8,152300.0,23.6378,23.7707,23.629,23.7353,152300.0
2008-03-04 14:50:00,26.8,26.81,26.7,26.76,134700.0,23.7353,23.7441,23.6467,23.6998,134700.0
2008-03-04 15:00:00,26.76,27.05,26.73,26.99,299300.0,23.6998,23.9567,23.6733,23.9035,299300.0
2008-03-04 15:10:00,26.98,27.15,26.92,27.12,277900.0,23.8947,24.0452,23.8415,24.0187,277900.0
2008-03-04 15:20:00,27.12,27.12,26.94,26.97,161900.0,24.0187,24.0187,23.8593,23.8858,161900.0
2008-03-04 15:30:00,26.96,27.12,26.93,27.07,244100.0,23.877,24.0187,23.8504,23.9744,244100.0
2008-03-04 15:40:00,27.07,27.17,27.05,27.07,219900.0,23.9744,24.0629,23.9567,23.9744,219900.0
2008-03-04 15:50:00,27.08,27.09,27.0,27.08,285200.0,23.9832,23.9921,23.9124,23.9832,285200.0
2008-03-05 09:30:00,27.26,27.26,26.89,27.1,108200.0,24.1427,24.1427,23.815,24.001,108200.0
2008-03-05 09:40:00,27.1,27.37,27.07,27.35,139600.0,24.001,24.2401,23.9744,24.2224,139600.0
2008-03-05 09:50:00,27.35,27.42,27.32,27.4,54800.0,24.2224,24.2844,24.1958,24.2666,54800.0
2008-03-05 10:00:00,27.4,27.56,27.4,27.56,110500.0,24.2666,24.4084,24.2666,24.4084,110500.0
2008-03-05 10:10:00,27.55,27.59,27.52,27.54,83900.0,24.3995,24.4349,24.3729,24.3906,83900.0
2008-03-05 10:20:00,27.53,27.56,27.44,27.45,54000.0,24.3818,24.4084,24.3021,24.3109,54000.0
2008-03-05 10:30:00,27.44,27.51,27.43,27.46,114900.0,24.3021,24.3641,24.2932,24.3198,114900.0
2008-03-05 10:40:00,27.46,27.47,27.45,27.45,50500.0,24.3198,24.3286,24.3109,24.3109,50500.0
2008-03-05 10:50:00,27.46,27.47,27.44,27.46,60800.0,24.3198,24.3286,24.3021,24.3198,60800.0
2008-03-05 11:00:00,27.47,27.48,27.44,27.44,64600.0,24.3286,24.3375,24.3021,24.3021,64600.0
2008-03-05 11:10:00,27.44,27.48,27.39,27.42,79700.0,24.3021,24.3375,24.2578,24.2844,79700.0
2008-03-05 11:20:00,27.42,27.43,27.31,27.33,81100.0,24.2844,24.2932,24.1869,24.2047,81100.0
2008-03-05 11:30:00,27.33,27.38,27.32,27.35,67500.0,24.2047,24.2489,24.1958,24.2224,67500.0
2008-03-05 11:40:00,27.36,27.37,27.3,27.3,51800.0,24.2312,24.2401,24.1781,24.1781,51800.0
2008-03-05 11:50:00,27.31,27.38,27.29,27.37,45100.0,24.1869,24.2489,24.1692,24.2401,45100.0
2008-03-05 12:00:00,27.38,27.55,27.35,27.38,202200.0,24.2489,24.3995,24.2224,24.2489,202200.0
2008-03-05 12:10:00,27.38,27.48,27.33,27.36,88400.0,24.2489,24.3375,24.2047,24.2312,88400.0
2008-03-05 12:20:00,27.37,27.41,27.29,27.32,46000.0,24.2401,24.2755,24.1692,24.1958,46000.0
2008-03-05 12:30:00,27.33,27.35,27.29,27.33,52900.0,24.2047,24.2224,24.1692,24.2047,52900.0
2008-03-05 12:40:00,27.32,27.38,27.31,27.32,47100.0,24.1958,24.2489,24.1869,24.1958,47100.0
2008-03-05 12:50:00,27.31,27.35,27.28,27.33,35300.0,24.1869,24.2224,24.1604,24.2047,35300.0
2008-03-05 13:00:00,27.32,27.39,27.32,27.39,50700.0,24.1958,24.2578,24.1958,24.2578,50700.0
2008-03-05 13:10:00,27.39,27.39,27.19,27.23,67800.0,24.2578,24.2578,24.0807,24.1161,67800.0
2008-03-05 13:20:00,27.23,27.23,27.15,27.22,78500.0,24.1161,24.1161,24.0452,24.1072,78500.0
2008-03-05 13:30:00,27.21,27.21,27.06,27.09,99900.0,24.0984,24.0984,23.9655,23.9921,99900.0
2008-03-05 13:40:00,27.09,27.12,27.03,27.09,52100.0,23.9921,24.0187,23.939,23.9921,52100.0
2008-03-05 13:50:00,27.09,27.11,27.05,27.09,55500.0,23.9921,24.0098,23.9567,23.9921,55500.0
2008-03-05 14:00:00,27.1,27.16,27.03,27.14,77200.0,24.001,24.0541,23.939,24.0364,77200.0
2008-03-05 14:10:00,27.14,27.27,27.14,27.23,73700.0,24.0364,24.1515,24.0364,24.1161,73700.0
2008-03-05 14:20:00,27.24,27.29,27.22,27.26,58100.0,24.1249,24.1692,24.1072,24.1427,58100.0
2008-03-05 14:30:00,27.26,27.26,27.18,27.21,48700.0,24.1427,24.1427,24.0718,24.0984,48700.0
2008-03-05 14:40:00,27.21,27.35,27.21,27.34,95800.0,24.0984,24.2224,24.0984,24.2135,95800.0
2008-03-05 14:50:00,27.34,27.38,27.29,27.31,97100.0,24.2135,24.2489,24.1692,24.1869,97100.0
2008-03-05 15:00:00,27.31,27.32,27.27,27.27,74000.0,24.1869,24.1958,24.1515,24.1515,74000.0
2008-03-05 15:10:00,27.27,27.33,27.18,27.23,85700.0,24.1515,24.2047,24.0718,24.1161,85700.0
2008-03-05 15:20:00,27.23,27.29,27.21,27.23,103400.0,24.1161,24.1692,24.0984,24.1161,103400.0
2008-03-05 15:30:00,27.23,27.3,27.21,27.21,135100.0,24.1161,24.1781,24.0984,24.0984,135100.0
2008-03-05 15:40:00,27.21,27.25,27.16,27.17,188900.0,24.0984,24.1338,24.0541,24.0629,188900.0
2008-03-05 15:50:00,27.18,27.2,27.15,27.17,306700.0,24.0718,24.0895,24.0452,24.0629,306700.0
2008-03-06 09:30:00,27.15,27.17,26.86,27.15,170900.0,24.0452,24.0629,23.7884,24.0452,170900.0
2008-03-06 09:40:00,27.15,27.16,27.08,27.1,101200.0,24.0452,24.0541,23.9832,24.001,101200.0
2008-03-06 09:50:00,27.09,27.09,26.89,26.89,128200.0,23.9921,23.9921,23.815,23.815,128200.0
2008-03-06 10:00:00,26.89,26.89,26.76,26.77,182200.0,23.815,23.815,23.6998,23.7087,182200.0
2008-03-06 10:10:00,26.77,26.92,26.77,26.91,85200.0,23.7087,23.8415,23.7087,23.8327,85200.0
2008-03-06 10:20:00,26.91,27.04,26.91,26.97,80500.0,23.8327,23.9478,23.8327,23.8858,80500.0
2008-03-06 10:30:00,26.97,27.09,26.94,27.08,87600.0,23.8858,23.9921,23.8593,23.9832,87600.0
2008-03-06 10:40:00,27.08,27.1,27.03,27.07,83000.0,23.9832,24.001,23.939,23.9744,83000.0
2008-03-06 10:50:00,27.07,27.13,27.02,27.13,94500.0,23.9744,24.0275,23.9301,24.0275,94500.0
2008-03-06 11:00:00,27.12,27.16,27.04,27.14,98600.0,24.0187,24.0541,23.9478,24.0364,98600.0
2008-03-06 11:10:00,27.14,27.17,27.08,27.16,74700.0,24.0364,24.0629,23.9832,24.0541,74700.0
2008-03-06 11:20:00,27.16,27.18,27.03,27.05,64000.0,24.0541,24.0718,23.939,23.9567,64000.0
2008-03-06 11:30:00,27.05,27.13,27.04,27.12,96200.0,23.9567,24.0275,23.9478,24.0187,96200.0
2008-03-06 11:40:00,27.12,27.15,27.09,27.09,38300.0,24.0187,24.0452,23.9921,23.9921,38300.0
2008-03-06 11:50:00,27.09,27.14,27.08,27.13,66100.0,23.9921,24.0364,23.9832,24.0275,66100.0
2008-03-06 12:00:00,27.12,27.13,27.0,27.02,56600.0,24.0187,24.0275,23.9124,23.9301,56600.0
2008-03-06 12:10:00,27.02,27.03,26.87,26.92,118300.0,23.9301,23.939,23.7973,23.8415,118300.0
2008-03-06 12:20:00,26.91,26.98,26.91,26.94,49200.0,23.8327,23.8947,23.8327,23.8593,49200.0
2008-03-06 12:30:00,26.94,26.97,26.92,26.94,35200.0,23.8593,23.8858,23.8415,23.8593,35200.0
2008-03-06 12:40:00,26.93,27.03,26.93,26.98,57100.0,23.8504,23.939,23.8504,23.8947,57100.0
2008-03-06 12:50:00,26.98,27.01,26.94,26.95,50100.0,23.8947,23.9212,23.8593,23.8681,50100.0
2008-03-06 13:00:00,26.95,27.04,26.95,27.03,74400.0,23.8681,23.9478,23.8681,23.939,74400.0
2008-03-06 13:10:00,27.03,27.05,27.02,27.02,60600.0,23.939,23.9567,23.9301,23.9301,60600.0
2008-03-06 13:20:00,27.02,27.03,27.0,27.02,33700.0,23.9301,23.939,23.9124,23.9301,33700.0
2008-03-06 13:30:00,27.02,27.03,27.0,27.03,46900.0,23.9301,23.939,23.9124,23.939,46900.0
2008-03-06 13:40:00,27.03,27.07,27.02,27.07,53800.0,23.939,23.9744,23.9301,23.9744,53800.0
2008-03-06 13:50:00,27.08,27.09,27.05,27.08,80400.0,23.9832,23.9921,23.9567,23.9832,80400.0
2008-03-06 14:00:00,27.08,27.14,27.08,27.11,63000.0,23.9832,24.0364,23.9832,24.0098,63000.0
2008-03-06 14:10:00,27.11,27.12,27.09,27.1,57100.0,24.0098,24.0187,23.9921,24.001,57100.0
2008-03-06 14:20:00,27.1,27.1,27.03,27.03,60000.0,24.001,24.001,23.939,23.939,60000.0
2008-03-06 14:30:00,27.03,27.09,27.02,27.08,40800.0,23.939,23.9921,23.9301,23.9832,40800.0
2008-03-06 14:40:00,27.08,27.17,27.08,27.15,86500.0,23.9832,24.0629,23.9832,24.0452,86500.0
2008-03-06 14:50:00,27.16,27.17,27.11,27.12,56900.0,24.0541,24.0629,24.0098,24.0187,56900.0
2008-03-06 15:00:00,27.12,27.14,27.05,27.05,77700.0,24.0187,24.0364,23.9567,23.9567,77700.0
2008-03-06 15:10:00,27.05,27.1,27.04,27.08,99500.0,23.9567,24.001,23.9478,23.9832,99500.0
2008-03-06 15:20:00,27.09,27.14,27.08,27.14,72300.0,23.9921,24.0364,23.9832,24.0364,72300.0
2008-03-06 15:30:00,27.13,27.13,27.03,27.04,147400.0,24.0275,24.0275,23.939,23.9478,147400.0
2008-03-06 15:40:00,27.04,27.08,27.01,27.04,186400.0,23.9478,23.9832,23.9212,23.9478,186400.0
2008-03-06 15:50:00,27.04,27.04,26.86,26.88,289800.0,23.9478,23.9478,23.7884,23.8061,289800.0
2008-03-07 09:30:00,26.71,27.13,26.7,27.13,124100.0,23.6556,24.0275,23.6467,24.0275,124100.0
2008-03-07 09:40:00,27.11,27.22,27.03,27.18,84200.0,24.0098,24.1072,23.939,24.0718,84200.0
2008-03-07 09:50:00,27.17,27.37,27.14,27.27,146400.0,24.0629,24.2401,24.0364,24.1515,146400.0
2008-03-07 10:00:00,27.27,27.37,27.1,27.13,96000.0,24.1515,24.2401,24.001,24.0275,96000.0
2008-03-07 10:10:00,27.13,27.17,27.06,27.06,89500.0,24.0275,24.0629,23.9655,23.9655,89500.0
2008-03-07 10:20:00,27.06,27.13,27.04,27.09,70900.0,23.9655,24.0275,23.9478,23.9921,70900.0
2008-03-07 10:30:00,27.11,27.21,27.08,27.17,102700.0,24.0098,24.0984,23.9832,24.0629,102700.0
2008-03-07 10:40:00,27.17,27.24,27.15,27.2,97500.0,24.0629,24.1249,24.0452,24.0895,97500.0
2008-03-07 10:50:00,27.2,27.23,27.08,27.11,85900.0,24.0895,24.1161,23.9832,24.0098,85900.0
2008-03-07 11:00:00,27.1,27.11,27.0,27.01,72600.0,24.001,24.0098,23.9124,23.9212,72600.0
2008-03-07 11:10:00,27.01,27.06,26.98,27.03,54100.0,23.9212,23.9655,23.8947,23.939,54100.0
2008-03-07 11:20:00,27.02,27.06,26.89,26.9,101300.0,23.9301,23.9655,23.815,23.8238,101300.0
2008-03-07 11:30:00,26.9,26.9,26.85,26.87,128900.0,23.8238,23.8238,23.7795,23.7973,128900.0
2008-03-07 11:40:00,26.87,26.91,26.76,26.81,129800.0,23.7973,23.8327,23.6998,23.7441,129800.0
2008-03-07 11:50:00,26.8,26.87,26.74,26.85,63200.0,23.7353,23.7973,23.6821,23.7795,63200.0
2008-03-07 12:00:00,26.85,26.93,26.84,26.86,40500.0,23.7795,23.8504,23.7707,23.7884,40500.0
2008-03-07 12:10:00,26.87,26.89,26.82,26.87,42100.0,23.7973,23.815,23.753,23.7973,42100.0
2008-03-07 12:20:00,26.87,26.91,26.85,26.89,31900.0,23.7973,23.8327,23.7795,23.815,31900.0
2008-03-07 12:30:00,26.89,26.9,26.79,26.83,60300.0,23.815,23.8238,23.7264,23.7618,60300.0
2008-03-07 12:40:00,26.83,26.96,26.83,26.95,47600.0,23.7618,23.877,23.7618,23.8681,47600.0
2008-03-07 12:50:00,26.96,26.98,26.91,26.92,24700.0,23.877,23.8947,23.8327,23.8415,24700.0
2008-03-07 13:00:00,26.92,26.93,26.83,26.83,43700.0,23.8415,23.8504,23.7618,23.7618,43700.0
2008-03-07 13:10:00,26.83,26.84,26.71,26.72,80300.0,23.7618,23.7707,23.6556,23.6644,80300.0
2008-03-07 13:20:00,26.72,26.77,26.67,26.76,92700.0,23.6644,23.7087,23.6201,23.6998,92700.0
2008-03-07 13:30:00,26.76,26.76,26.7,26.71,42100.0,23.6998,23.6998,23.6467,23.6556,42100.0
2008-03-07 13:40:00,26.71,26.71,26.57,26.62,76700.0,23.6556,23.6556,23.5316,23.5758,76700.0
2008-03-07 13:50:00,26.61,26.63,26.53,26.56,62300.0,23.567,23.5847,23.4961,23.5227,62300.0
2008-03-07 14:00:00,26.57,26.65,26.53,26.65,75500.0,23.5316,23.6024,23.4961,23.6024,75500.0
2008-03-07 14:10:00,26.66,26.66,26.55,26.55,65400.0,23.6113,23.6113,23.5139,23.5139,65400.0
2008-03-07 14:20:00,26.55,26.55,26.4,26.43,150200.0,23.5139,23.5139,23.381,23.4076,150200.0
2008-03-07 14:30:00,26.44,26.44,26.39,26.39,62800.0,23.4164,23.4164,23.3721,23.3721,62800.0
2008-03-07 14:40:00,26.39,26.49,26.37,26.47,88000.0,23.3721,23.4607,23.3544,23.443,88000.0
2008-03-07 14:50:00,26.46,26.69,26.45,26.68,123900.0,23.4341,23.6378,23.4253,23.629,123900.0
2008-03-07 15:00:00,26.69,26.71,26.62,26.69,144000.0,23.6378,23.6556,23.5758,23.6378,144000.0
2008-03-07 15:10:00,26.7,26.98,26.69,26.91,252900.0,23.6467,23.8947,23.6378,23.8327,252900.0
2008-03-07 15:20:00,26.92,26.99,26.79,26.82,183900.0,23.8415,23.9035,23.7264,23.753,183900.0
2008-03-07 15:30:00,26.82,26.89,26.75,26.85,192800.0,23.753,23.815,23.691,23.7795,192800.0
2008-03-07 15:40:00,26.85,26.93,26.74,26.75,182500.0,23.7795,23.8504,23.6821,23.691,182500.0
2008-03-07 15:50:00,26.75,26.79,26.68,26.75,236500.0,23.691,23.7264,23.629,23.691,236500.0
2008-03-10 09:30:00,26.92,26.93,26.63,26.68,50500.0,23.8415,23.8504,23.5847,23.629,50500.0
2008-03-10 09:40:00,26.73,26.74,26.64,26.67,45000.0,23.6733,23.6821,23.5936,23.6201,45000.0
2008-03-10 09:50:00,26.69,26.72,26.6,26.68,47600.0,23.6378,23.6644,23.5581,23.629,47600.0
2008-03-10 10:00:00,26.69,26.8,26.65,26.66,60100.0,23.6378,23.7353,23.6024,23.6113,60100.0
2008-03-10 10:10:00,26.67,26.74,26.63,26.7,45500.0,23.6201,23.6821,23.5847,23.6467,45500.0
2008-03-10 10:20:00,26.7,26.7,26.59,26.67,41000.0,23.6467,23.6467,23.5493,23.6201,41000.0
2008-03-10 10:30:00,26.67,26.77,26.67,26.77,83700.0,23.6201,23.7087,23.6201,23.7087,83700.0
2008-03-10 10:40:00,26.77,26.8,26.72,26.75,114900.0,23.7087,23.7353,23.6644,23.691,114900.0
2008-03-10 10:50:00,26.74,26.77,26.64,26.68,78700.0,23.6821,23.7087,23.5936,23.629,78700.0
2008-03-10 11:00:00,26.68,26.74,26.67,26.69,60500.0,23.629,23.6821,23.6201,23.6378,60500.0
2008-03-10 11:10:00,26.69,26.69,26.58,26.59,85800.0,23.6378,23.6378,23.5404,23.5493,85800.0
2008-03-10 11:20:00,26.59,26.6,26.39,26.39,111500.0,23.5493,23.5581,23.3721,23.3721,111500.0
2008-03-10 11:30:00,26.4,26.57,26.4,26.55,40600.0,23.381,23.5316,23.381,23.5139,40600.0
2008-03-10 11:40:00,26.54,26.55,26.44,26.51,56100.0,23.505,23.5139,23.4164,23.4784,56100.0
2008-03-10 11:50:00,26.51,26.65,26.51,26.64,35300.0,23.4784,23.6024,23.4784,23.5936,35300.0
2008-03-10 12:00:00,26.64,26.73,26.6,26.73,73900.0,23.5936,23.6733,23.5581,23.6733,73900.0
2008-03-10 12:10:00,26.72,26.8,26.67,26.78,132900.0,23.6644,23.7353,23.6201,23.7175,132900.0
2008-03-10 12:20:00,26.78,26.83,26.73,26.75,44300.0,23.7175,23.7618,23.6733,23.691,44300.0
2008-03-10 12:30:00,26.75,26.83,26.73,26.82,40800.0,23.691,23.7618,23.6733,23.753,40800.0
2008-03-10 12:40:00,26.82,26.83,26.76,26.76,40900.0,23.753,23.7618,23.6998,23.6998,40900.0
2008-03-10 12:50:00,26.76,26.88,26.74,26.84,71900.0,23.6998,23.8061,23.6821,23.7707,71900.0
2008-03-10 13:00:00,26.84,26.85,26.77,26.79,28400.0,23.7707,23.7795,23.7087,23.7264,28400.0
2008-03-10 13:10:00,26.79,26.79,26.75,26.76,31800.0,23.7264,23.7264,23.691,23.6998,31800.0
2008-03-10 13:20:00,26.76,26.76,26.7,26.71,29000.0,23.6998,23.6998,23.6467,23.6556,29000.0
2008-03-10 13:30:00,26.71,26.82,26.71,26.76,71100.0,23.6556,23.753,23.6556,23.6998,71100.0
2008-03-10 13:40:00,26.77,26.82,26.77,26.77,48100.0,23.7087,23.753,23.7087,23.7087,48100.0
2008-03-10 13:50:00,26.77,26.79,26.71,26.72,49000.0,23.7087,23.7264,23.6556,23.6644,49000.0
2008-03-10 14:00:00,26.72,26.76,26.66,26.66,64400.0,23.6644,23.6998,23.6113,23.6113,64400.0
2008-03-10 14:10:00,26.66,26.75,26.65,26.68,49300.0,23.6113,23.691,23.6024,23.629,49300.0
2008-03-10 14:20:00,26.69,26.69,26.6,26.67,54600.0,23.6378,23.6378,23.5581,23.6201,54600.0
2008-03-10 14:30:00,26.66,26.73,26.65,26.71,49400.0,23.6113,23.6733,23.6024,23.6556,49400.0
2008-03-10 14:40:00,26.7,26.71,26.65,26.67,50200.0,23.6467,23.6556,23.6024,23.6201,50200.0
2008-03-10 14:50:00,26.68,26.7,26.55,26.58,117800.0,23.629,23.6467,23.5139,23.5404,117800.0
2008-03-10 15:00:00,26.58,26.62,26.52,26.55,126800.0,23.5404,23.5758,23.4873,23.5139,126800.0
2008-03-10 15:10:00,26.55,26.6,26.52,26.59,122700.0,23.5139,23.5581,23.4873,23.5493,122700.0
2008-03-10 15:20:00,26.59,26.65,26.58,26.61,197000.0,23.5493,23.6024,23.5404,23.567,197000.0
2008-03-10 15:30:00,26.61,26.63,26.53,26.53,129400.0,23.567,23.5847,23.4961,23.4961,129400.0
2008-03-10 15:40:00,26.53,26.54,26.48,26.49,212900.0,23.4961,23.505,23.4519,23.4607,212900.0
2008-03-10 15:50:00,26.48,26.5,26.43,26.45,280100.0,23.4519,23.4696,23.4076,23.4253,280100.0
2008-03-11 09:30:00,26.7,26.78,26.58,26.72,85300.0,23.6467,23.7175,23.5404,23.6644,85300.0
2008-03-11 09:40:00,26.73,26.86,26.7,26.72,94600.0,23.6733,23.7884,23.6467,23.6644,94600.0
2008-03-11 09:50:00,26.71,26.74,26.6,26.61,117600.0,23.6556,23.6821,23.5581,23.567,117600.0
2008-03-11 10:00:00,26.61,26.62,26.47,26.55,159900.0,23.567,23.5758,23.443,23.5139,159900.0
2008-03-11 10:10:00,26.56,26.7,26.55,26.65,104500.0,23.5227,23.6467,23.5139,23.6024,104500.0
2008-03-11 10:20:00,26.66,26.71,26.64,26.65,88000.0,23.6113,23.6556,23.5936,23.6024,88000.0
2008-03-11 10:30:00,26.66,26.7,26.6,26.61,59500.0,23.6113,23.6467,23.5581,23.567,59500.0
2008-03-11 10:40:00,26.61,26.67,26.6,26.65,79400.0,23.567,23.6201,23.5581,23.6024,79400.0
2008-03-11 10:50:00,26.65,26.73,26.61,26.66,97300.0,23.6024,23.6733,23.567,23.6113,97300.0
2008-03-11 11:00:00,26.66,26.69,26.6,26.61,53600.0,23.6113,23.6378,23.5581,23.567,53600.0
2008-03-11 11:10:00,26.62,26.62,26.5,26.57,53300.0,23.5758,23.5758,23.4696,23.5316,53300.0
2008-03-11 11:20:00,26.56,26.6,26.51,26.52,115900.0,23.5227,23.5581,23.4784,23.4873,115900.0
2008-03-11 11:30:00,26.53,26.57,26.45,26.45,77600.0,23.4961,23.5316,23.4253,23.4253,77600.0
2008-03-11 11:40:00,26.46,26.46,26.34,26.38,61700.0,23.4341,23.4341,23.3279,23.3633,61700.0
2008-03-11 11:50:00,26.38,26.39,26.25,26.28,103500.0,23.3633,23.3721,23.2482,23.2747,103500.0
2008-03-11 12:00:00,26.28,26.35,26.25,26.33,176000.0,23.2747,23.3367,23.2482,23.319,176000.0
2008-03-11 12:10:00,26.33,26.43,26.32,26.36,37700.0,23.319,23.4076,23.3102,23.3456,37700.0
2008-03-11 12:20:00,26.35,26.35,26.27,26.32,96200.0,23.3367,23.3367,23.2659,23.3102,96200.0
2008-03-11 12:30:00,26.3,26.33,26.27,26.29,49200.0,23.2924,23.319,23.2659,23.2836,49200.0
2008-03-11 12:40:00,26.29,26.31,26.25,26.25,60800.0,23.2836,23.3013,23.2482,23.2482,60800.0
2008-03-11 12:50:00,26.24,26.36,26.24,26.32,103600.0,23.2393,23.3456,23.2393,23.3102,103600.0
2008-03-11 13:00:00,26.32,26.33,26.26,26.27,60800.0,23.3102,23.319,23.257,23.2659,60800.0
2008-03-11 13:10:00,26.29,26.38,26.29,26.35,97600.0,23.2836,23.3633,23.2836,23.3367,97600.0
2008-03-11 13:20:00,26.34,26.48,26.33,26.47,106700.0,23.3279,23.4519,23.319,23.443,106700.0
2008-03-11 13:30:00,26.46,26.5,26.44,26.48,31200.0,23.4341,23.4696,23.4164,23.4519,31200.0
2008-03-11 13:40:00,26.49,26.51,26.44,26.45,89300.0,23.4607,23.4784,23.4164,23.4253,89300.0
2008-03-11 13:50:00,26.45,26.59,26.43,26.55,67400.0,23.4253,23.5493,23.4076,23.5139,67400.0
2008-03-11 14:00:00,26.55,26.58,26.5,26.5,86400.0,23.5139,23.5404,23.4696,23.4696,86400.0
2008-03-11 14:10:00,26.5,26.59,26.5,26.56,72800.0,23.4696,23.5493,23.4696,23.5227,72800.0
2008-03-11 14:20:00,26.56,26.57,26.48,26.51,53900.0,23.5227,23.5316,23.4519,23.4784,53900.0
2008-03-11 14:30:00,26.51,26.56,26.48,26.55,92800.0,23.4784,23.5227,23.4519,23.5139,92800.0
2008-03-11 14:40:00,26.55,26.65,26.54,26.65,67400.0,23.5139,23.6024,23.505,23.6024,67400.0
2008-03-11 14:50:00,26.65,26.69,26.6,26.6,119600.0,23.6024,23.6378,23.5581,23.5581,119600.0
2008-03-11 15:00:00,26.61,26.64,26.57,26.61,112900.0,23.567,23.5936,23.5316,23.567,112900.0
2008-03-11 15:10:00,26.61,26.61,26.57,26.59,104400.0,23.567,23.567,23.5316,23.5493,104400.0
2008-03-11 15:20:00,26.6,26.6,26.58,26.58,217600.0,23.5581,23.5581,23.5404,23.5404,217600.0
2008-03-11 15:30:00,26.59,26.59,26.56,26.59,203500.0,23.5493,23.5493,23.5227,23.5493,203500.0
2008-03-11 15:40:00,26.59,26.59,26.54,26.55,180400.0,23.5493,23.5493,23.505,23.5139,180400.0
2008-03-11 15:50:00,26.55,26.6,26.54,26.58,390900.0,23.5139,23.5581,23.505,23.5404,390900.0
2008-03-12 09:30:00,27.35,27.42,26.55,26.87,103200.0,24.2224,24.2844,23.5139,23.7973,103200.0
2008-03-12 09:40:00,26.87,26.88,26.78,26.79,58500.0,23.7973,23.8061,23.7175,23.7264,58500.0
2008-03-12 09:50:00,26.79,26.84,26.75,26.83,67600.0,23.7264,23.7707,23.691,23.7618,67600.0
2008-03-12 10:00:00,26.83,26.84,26.72,26.78,60900.0,23.7618,23.7707,23.6644,23.7175,60900.0
2008-03-12 10:10:00,26.78,26.91,26.77,26.9,49300.0,23.7175,23.8327,23.7087,23.8238,49300.0
2008-03-12 10:20:00,26.9,26.93,26.87,26.93,43600.0,23.8238,23.8504,23.7973,23.8504,43600.0
2008-03-12 10:30:00,26.93,26.98,26.88,26.94,59600.0,23.8504,23.8947,23.8061,23.8593,59600.0
2008-03-12 10:40:00,26.94,27.12,26.94,27.11,98600.0,23.8593,24.0187,23.8593,24.0098,98600.0
2008-03-12 10:50:00,27.11,27.13,27.06,27.08,60100.0,24.0098,24.0275,23.9655,23.9832,60100.0
2008-03-12 11:00:00,27.08,27.16,27.07,27.13,60300.0,23.9832,24.0541,23.9744,24.0275,60300.0
2008-03-12 11:10:00,27.12,27.32,27.11,27.18,97600.0,24.0187,24.1958,24.0098,24.0718,97600.0
2008-03-12 11:20:00,27.17,27.18,27.12,27.17,69800.0,24.0629,24.0718,24.0187,24.0629,69800.0
2008-03-12 11:30:00,27.17,27.19,27.01,27.06,46300.0,24.0629,24.0807,23.9212,23.9655,46300.0
2008-03-12 11:40:00,27.07,27.12,26.94,26.96,71900.0,23.9744,24.0187,23.8593,23.877,71900.0
2008-03-12 11:50:00,26.96,27.05,26.93,27.0,42900.0,23.877,23.9567,23.8504,23.9124,42900.0
2008-03-12 12:00:00,26.99,26.99,26.93,26.95,35300.0,23.9035,23.9035,23.8504,23.8681,35300.0
2008-03-12 12:10:00,26.94,27.02,26.9,26.92,50100.0,23.8593,23.9301,23.8238,23.8415,50100.0
2008-03-12 12:20:00,26.94,27.02,26.91,26.93,126500.0,23.8593,23.9301,23.8327,23.8504,126500.0
2008-03-12 12:30:00,26.93,27.0,26.91,26.96,44000.0,23.8504,23.9124,23.8327,23.877,44000.0
2008-03-12 12:40:00,26.96,27.05,26.96,26.99,68700.0,23.877,23.9567,23.877,23.9035,68700.0
2008-03-12 12:50:00,26.99,27.02,26.94,27.02,43900.0,23.9035,23.9301,23.8593,23.9301,43900.0
2008-03-12 13:00:00,27.02,27.05,26.99,27.0,44500.0,23.9301,23.9567,23.9035,23.9124,44500.0
2008-03-12 13:10:00,27.0,27.0,26.93,26.94,73900.0,23.9124,23.9124,23.8504,23.8593,73900.0
2008-03-12 13:20:00,26.94,26.99,26.89,26.92,225800.0,23.8593,23.9035,23.815,23.8415,225800.0
2008-03-12 13:30:00,26.92,26.93,26.88,26.9,80200.0,23.8415,23.8504,23.8061,23.8238,80200.0
2008-03-12 13:40:00,26.9,26.92,26.8,26.9,93700.0,23.8238,23.8415,23.7353,23.8238,93700.0
2008-03-12 13:50:00,26.9,26.91,26.78,26.78,90800.0,23.8238,23.8327,23.7175,23.7175,90800.0
2008-03-12 14:00:00,26.77,26.82,26.71,26.72,108000.0,23.7087,23.753,23.6556,23.6644,108000.0
2008-03-12 14:10:00,26.73,26.75,26.67,26.7,107100.0,23.6733,23.691,23.6201,23.6467,107100.0
2008-03-12 14:20:00,26.7,26.72,26.67,26.7,74200.0,23.6467,23.6644,23.6201,23.6467,74200.0
2008-03-12 14:30:00,26.7,26.78,26.67,26.78,77700.0,23.6467,23.7175,23.6201,23.7175,77700.0
2008-03-12 14:40:00,26.79,26.83,26.75,26.77,108700.0,23.7264,23.7618,23.691,23.7087,108700.0
2008-03-12 14:50:00,26.76,26.77,26.7,26.73,73300.0,23.6998,23.7087,23.6467,23.6733,73300.0
2008-03-12 15:00:00,26.72,26.75,26.68,26.69,112400.0,23.6644,23.691,23.629,23.6378,112400.0
2008-03-12 15:10:00,26.69,26.69,26.6,26.61,181600.0,23.6378,23.6378,23.5581,23.567,181600.0
2008-03-12 15:20:00,26.61,26.63,26.56,26.57,187600.0,23.567,23.5847,23.5227,23.5316,187600.0
2008-03-12 15:30:00,26.57,26.63,26.49,26.5,197500.0,23.5316,23.5847,23.4607,23.4696,197500.0
2008-03-12 15:40:00,26.5,26.55,26.43,26.45,213300.0,23.4696,23.5139,23.4076,23.4253,213300.0
2008-03-12 15:50:00,26.45,26.55,26.45,26.54,376400.0,23.4253,23.5139,23.4253,23.505,376400.0
2008-03-13 09:30:00,26.16,26.29,26.05,26.11,74300.0,23.1684,23.2836,23.071,23.1242,74300.0
2008-03-13 09:40:00,26.1,26.19,25.93,26.19,90300.0,23.1153,23.195,22.9648,23.195,90300.0
2008-03-13 09:50:00,26.19,26.25,26.13,26.2,50300.0,23.195,23.2482,23.1419,23.2039,50300.0
2008-03-13 10:00:00,26.19,26.22,26.11,26.18,52500.0,23.195,23.2216,23.1242,23.1862,52500.0
2008-03-13 10:10:00,26.18,26.35,26.18,26.25,94400.0,23.1862,23.3367,23.1862,23.2482,94400.0
2008-03-13 10:20:00,26.25,26.28,26.08,26.26,66100.0,23.2482,23.2747,23.0976,23.257,66100.0
2008-03-13 10:30:00,26.25,26.28,26.05,26.05,79400.0,23.2482,23.2747,23.071,23.071,79400.0
2008-03-13 10:40:00,26.04,26.15,26.02,26.06,54200.0,23.0622,23.1596,23.0445,23.0799,54200.0
2008-03-13 10:50:00,26.06,26.18,26.05,26.15,56200.0,23.0799,23.1862,23.071,23.1596,56200.0
2008-03-13 11:00:00,26.15,26.33,26.09,26.28,108600.0,23.1596,23.319,23.1065,23.2747,108600.0
2008-03-13 11:10:00,26.27,26.43,26.21,26.22,96100.0,23.2659,23.4076,23.2127,23.2216,96100.0
2008-03-13 11:20:00,26.22,26.5,26.22,26.36,115200.0,23.2216,23.4696,23.2216,23.3456,115200.0
2008-03-13 11:30:00,26.36,26.39,26.28,26.36,78300.0,23.3456,23.3721,23.2747,23.3456,78300.0
2008-03-13 11:40:00,26.36,26.41,26.24,26.28,41000.0,23.3456,23.3899,23.2393,23.2747,41000.0
2008-03-13 11:50:00,26.28,26.35,26.24,26.28,40200.0,23.2747,23.3367,23.2393,23.2747,40200.0
2008-03-13 12:00:00,26.28,26.39,26.28,26.35,77300.0,23.2747,23.3721,23.2747,23.3367,77300.0
2008-03-13 12:10:00,26.35,26.36,26.28,26.29,43400.0,23.3367,23.3456,23.2747,23.2836,43400.0
2008-03-13 12:20:00,26.29,26.29,26.22,26.25,53100.0,23.2836,23.2836,23.2216,23.2482,53100.0
2008-03-13 12:30:00,26.25,26.3,26.23,26.29,45800.0,23.2482,23.2924,23.2304,23.2836,45800.0
2008-03-13 12:40:00,26.29,26.32,26.11,26.18,75100.0,23.2836,23.3102,23.1242,23.1862,75100.0
2008-03-13 12:50:00,26.17,26.27,26.15,26.22,83200.0,23.1773,23.2659,23.1596,23.2216,83200.0
2008-03-13 13:00:00,26.22,26.4,26.19,26.28,140100.0,23.2216,23.381,23.195,23.2747,140100.0
2008-03-13 13:10:00,26.28,26.37,26.27,26.37,59800.0,23.2747,23.3544,23.2659,23.3544,59800.0
2008-03-13 13:20:00,26.36,26.53,26.36,26.51,186400.0,23.3456,23.4961,23.3456,23.4784,186400.0
2008-03-13 13:30:00,26.51,26.63,26.49,26.57,134300.0,23.4784,23.5847,23.4607,23.5316,134300.0
2008-03-13 13:40:00,26.57,26.62,26.52,26.53,93400.0,23.5316,23.5758,23.4873,23.4961,93400.0
2008-03-13 13:50:00,26.53,26.64,26.48,26.58,102600.0,23.4961,23.5936,23.4519,23.5404,102600.0
2008-03-13 14:00:00,26.58,26.62,26.52,26.57,119700.0,23.5404,23.5758,23.4873,23.5316,119700.0
2008-03-13 14:10:00,26.58,26.59,26.47,26.53,123500.0,23.5404,23.5493,23.443,23.4961,123500.0
2008-03-13 14:20:00,26.54,26.66,26.54,26.63,127900.0,23.505,23.6113,23.505,23.5847,127900.0
2008-03-13 14:30:00,26.63,26.65,26.56,26.58,95300.0,23.5847,23.6024,23.5227,23.5404,95300.0
2008-03-13 14:40:00,26.58,26.6,26.47,26.5,73300.0,23.5404,23.5581,23.443,23.4696,73300.0
2008-03-13 14:50:00,26.5,26.56,26.47,26.55,71100.0,23.4696,23.5227,23.443,23.5139,71100.0
2008-03-13 15:00:00,26.55,26.64,26.52,26.61,115300.0,23.5139,23.5936,23.4873,23.567,115300.0
2008-03-13 15:10:00,26.61,26.64,26.48,26.51,137000.0,23.567,23.5936,23.4519,23.4784,137000.0
2008-03-13 15:20:00,26.51,26.57,26.44,26.53,102600.0,23.4784,23.5316,23.4164,23.4961,102600.0
2008-03-13 15:30:00,26.53,26.57,26.48,26.51,107800.0,23.4961,23.5316,23.4519,23.4784,107800.0
2008-03-13 15:40:00,26.51,26.53,26.34,26.38,293000.0,23.4784,23.4961,23.3279,23.3633,293000.0
2008-03-13 15:50:00,26.38,26.4,26.32,26.36,333300.0,23.3633,23.381,23.3102,23.3456,333300.0
2008-03-14 09:30:00,25.83,26.57,25.72,26.32,128100.0,22.8762,23.5316,22.7788,23.3102,128100.0
2008-03-14 09:40:00,26.32,26.39,25.91,25.94,96000.0,23.3102,23.3721,22.947,22.9736,96000.0
2008-03-14 09:50:00,25.94,26.12,25.71,25.72,230500.0,22.9736,23.133,22.7699,22.7788,230500.0
2008-03-14 10:00:00,25.71,25.95,25.37,25.86,253400.0,22.7699,22.9825,22.4688,22.9028,253400.0
2008-03-14 10:10:00,25.87,26.05,25.83,25.92,197700.0,22.9116,23.071,22.8762,22.9559,197700.0
2008-03-14 10:20:00,25.92,25.96,25.72,25.79,149400.0,22.9559,22.9913,22.7788,22.8408,149400.0
2008-03-14 10:30:00,25.78,25.93,25.66,25.66,109800.0,22.8319,22.9648,22.7256,22.7256,109800.0
2008-03-14 10:40:00,25.68,25.86,25.58,25.75,124100.0,22.7433,22.9028,22.6548,22.8053,124100.0
2008-03-14 10:50:00,25.76,25.91,25.76,25.91,70400.0,22.8142,22.947,22.8142,22.947,70400.0
2008-03-14 11:00:00,25.9,25.99,25.83,25.96,73600.0,22.9382,23.0179,22.8762,22.9913,73600.0
2008-03-14 11:10:00,25.96,25.98,25.81,25.87,75800.0,22.9913,23.009,22.8585,22.9116,75800.0
2008-03-14 11:20:00,25.85,25.86,25.63,25.73,69100.0,22.8939,22.9028,22.6991,22.7876,69100.0
2008-03-14 11:30:00,25.72,25.76,25.67,25.73,49900.0,22.7788,22.8142,22.7345,22.7876,49900.0
2008-03-14 11:40:00,25.73,25.91,25.69,25.83,65500.0,22.7876,22.947,22.7522,22.8762,65500.0
2008-03-14 11:50:00,25.83,25.83,25.63,25.73,75300.0,22.8762,22.8762,22.6991,22.7876,75300.0
2008-03-14 12:00:00,25.72,25.81,25.72,25.81,42800.0,22.7788,22.8585,22.7788,22.8585,42800.0
2008-03-14 12:10:00,25.81,25.86,25.77,25.78,44200.0,22.8585,22.9028,22.823,22.8319,44200.0
2008-03-14 12:20:00,25.78,25.86,25.74,25.83,50000.0,22.8319,22.9028,22.7965,22.8762,50000.0
2008-03-14 12:30:00,25.82,25.85,25.77,25.79,49400.0,22.8673,22.8939,22.823,22.8408,49400.0
2008-03-14 12:40:00,25.78,25.79,25.59,25.75,92700.0,22.8319,22.8408,22.6636,22.8053,92700.0
2008-03-14 12:50:00,25.76,25.82,25.65,25.76,102800.0,22.8142,22.8673,22.7168,22.8142,102800.0
2008-03-14 13:00:00,25.74,25.75,25.6,25.63,61000.0,22.7965,22.8053,22.6725,22.6991,61000.0
2008-03-14 13:10:00,25.64,25.7,25.61,25.66,59500.0,22.7079,22.7611,22.6813,22.7256,59500.0
2008-03-14 13:20:00,25.66,25.69,25.65,25.68,54000.0,22.7256,22.7522,22.7168,22.7433,54000.0
2008-03-14 13:30:00,25.68,25.75,25.67,25.74,91400.0,22.7433,22.8053,22.7345,22.7965,91400.0
2008-03-14 13:40:00,25.74,25.78,25.74,25.78,61000.0,22.7965,22.8319,22.7965,22.8319,61000.0
2008-03-14 13:50:00,25.78,25.78,25.73,25.73,75100.0,22.8319,22.8319,22.7876,22.7876,75100.0
2008-03-14 14:00:00,25.73,25.75,25.71,25.74,98100.0,22.7876,22.8053,22.7699,22.7965,98100.0
2008-03-14 14:10:00,25.74,25.74,25.66,25.69,136100.0,22.7965,22.7965,22.7256,22.7522,136100.0
2008-03-14 14:20:00,25.7,25.71,25.63,25.65,133600.0,22.7611,22.7699,22.6991,22.7168,133600.0
2008-03-14 14:30:00,25.65,25.69,25.62,25.65,120300.0,22.7168,22.7522,22.6902,22.7168,120300.0
2008-03-14 14:40:00,25.66,25.8,25.65,25.68,171800.0,22.7256,22.8496,22.7168,22.7433,171800.0
2008-03-14 14:50:00,25.68,25.73,25.65,25.66,68300.0,22.7433,22.7876,22.7168,22.7256,68300.0
2008-03-14 15:00:00,25.66,25.7,25.6,25.67,87900.0,22.7256,22.7611,22.6725,22.7345,87900.0
2008-03-14 15:10:00,25.67,25.87,25.63,25.79,309600.0,22.7345,22.9116,22.6991,22.8408,309600.0
2008-03-14 15:20:00,25.8,25.93,25.78,25.84,202400.0,22.8496,22.9648,22.8319,22.885,202400.0
2008-03-14 15:30:00,25.85,25.87,25.72,25.74,219400.0,22.8939,22.9116,22.7788,22.7965,219400.0
2008-03-14 15:40:00,25.74,25.74,25.5,25.54,331700.0,22.7965,22.7965,22.5839,22.6193,331700.0
2008-03-14 15:50:00,25.55,25.57,25.5,25.55,657600.0,22.6282,22.6459,22.5839,22.6282,657600.0
2008-03-17 09:30:00,25.5,25.69,25.32,25.67,135400.0,22.5839,22.7522,22.4245,22.7345,135400.0
2008-03-17 09:40:00,25.69,25.72,25.45,25.52,123800.0,22.7522,22.7788,22.5396,22.6016,123800.0
2008-03-17 09:50:00,25.53,25.71,25.43,25.51,198500.0,22.6105,22.7699,22.5219,22.5928,198500.0
2008-03-17 10:00:00,25.51,25.52,25.39,25.52,155000.0,22.5928,22.6016,22.4865,22.6016,155000.0
2008-03-17 10:10:00,25.53,25.58,25.37,25.46,130600.0,22.6105,22.6548,22.4688,22.5485,130600.0
2008-03-17 10:20:00,25.47,25.58,25.41,25.41,110800.0,22.5574,22.6548,22.5042,22.5042,110800.0
2008-03-17 10:30:00,25.42,25.45,25.24,25.29,111300.0,22.5131,22.5396,22.3537,22.3979,111300.0
2008-03-17 10:40:00,25.29,25.37,25.25,25.34,139400.0,22.3979,22.4688,22.3625,22.4422,139400.0
2008-03-17 10:50:00,25.34,25.57,25.3,25.31,186800.0,22.4422,22.6459,22.4068,22.4157,186800.0
2008-03-17 11:00:00,25.31,25.47,25.24,25.37,82700.0,22.4157,22.5574,22.3537,22.4688,82700.0
2008-03-17 11:10:00,25.37,25.43,25.26,25.35,91700.0,22.4688,22.5219,22.3714,22.4511,91700.0
2008-03-17 11:20:00,25.36,25.37,25.27,25.32,97000.0,22.4599,22.4688,22.3802,22.4245,97000.0
2008-03-17 11:30:00,25.31,25.33,25.23,25.25,98700.0,22.4157,22.4334,22.3448,22.3625,98700.0
2008-03-17 11:40:00,25.25,25.27,25.21,25.25,90100.0,22.3625,22.3802,22.3271,22.3625,90100.0
2008-03-17 11:50:00,25.26,25.28,25.13,25.17,78900.0,22.3714,22.3891,22.2562,22.2917,78900.0
2008-03-17 12:00:00,25.16,25.24,25.08,25.24,119300.0,22.2828,22.3537,22.212,22.3537,119300.0
2008-03-17 12:10:00,25.23,25.31,25.22,25.31,51100.0,22.3448,22.4157,22.3359,22.4157,51100.0
2008-03-17 12:20:00,25.3,25.3,25.19,25.26,54600.0,22.4068,22.4068,22.3094,22.3714,54600.0
2008-03-17 12:30:00,25.25,25.29,25.19,25.27,86500.0,22.3625,22.3979,22.3094,22.3802,86500.0
2008-03-17 12:40:00,25.28,25.39,25.27,25.36,66700.0,22.3891,22.4865,22.3802,22.4599,66700.0
2008-03-17 12:50:00,25.36,25.39,25.32,25.32,58100.0,22.4599,22.4865,22.4245,22.4245,58100.0
2008-03-17 13:00:00,25.33,25.35,25.18,25.24,77300.0,22.4334,22.4511,22.3005,22.3537,77300.0
2008-03-17 13:10:00,25.23,25.24,25.18,25.21,65800.0,22.3448,22.3537,22.3005,22.3271,65800.0
2008-03-17 13:20:00,25.2,25.2,25.11,25.15,121200.0,22.3182,22.3182,22.2385,22.2739,121200.0
2008-03-17 13:30:00,25.15,25.29,25.14,25.29,101700.0,22.2739,22.3979,22.2651,22.3979,101700.0
2008-03-17 13:40:00,25.29,25.44,25.25,25.38,129300.0,22.3979,22.5308,22.3625,22.4776,129300.0
2008-03-17 13:50:00,25.38,25.42,25.34,25.4,99800.0,22.4776,22.5131,22.4422,22.4954,99800.0
2008-03-17 14:00:00,25.4,25.46,25.33,25.4,151000.0,22.4954,22.5485,22.4334,22.4954,151000.0
2008-03-17 14:10:00,25.4,25.43,25.36,25.37,195800.0,22.4954,22.5219,22.4599,22.4688,195800.0
2008-03-17 14:20:00,25.36,25.4,25.25,25.27,106500.0,22.4599,22.4954,22.3625,22.3802,106500.0
2008-03-17 14:30:00,25.28,25.33,25.23,25.32,85700.0,22.3891,22.4334,22.3448,22.4245,85700.0
2008-03-17 14:40:00,25.32,25.46,25.29,25.33,103800.0,22.4245,22.5485,22.3979,22.4334,103800.0
2008-03-17 14:50:00,25.34,25.53,25.34,25.4,109100.0,22.4422,22.6105,22.4422,22.4954,109100.0
2008-03-17 15:00:00,25.4,25.59,25.34,25.49,143600.0,22.4954,22.6636,22.4422,22.5751,143600.0
2008-03-17 15:10:00,25.49,25.56,25.43,25.47,99900.0,22.5751,22.6371,22.5219,22.5574,99900.0
2008-03-17 15:20:00,25.47,25.6,25.46,25.5,127900.0,22.5574,22.6725,22.5485,22.5839,127900.0
2008-03-17 15:30:00,25.49,25.78,25.49,25.74,411400.0,22.5751,22.8319,22.5751,22.7965,411400.0
2008-03-17 15:40:00,25.73,25.78,25.68,25.7,570200.0,22.7876,22.8319,22.7433,22.7611,570200.0
2008-03-17 15:50:00,25.7,25.7,25.42,25.42,549100.0,22.7611,22.7611,22.5131,22.5131,549100.0
2008-03-18 09:30:00,26.3,26.3,26.03,26.15,201100.0,23.2924,23.2924,23.0533,23.1596,201100.0
2008-03-18 09:40:00,26.16,26.39,26.13,26.38,174500.0,23.1684,23.3721,23.1419,23.3633,174500.0
2008-03-18 09:50:00,26.37,26.37,26.18,26.18,98800.0,23.3544,23.3544,23.1862,23.1862,98800.0
2008-03-18 10:00:00,26.18,26.35,26.16,26.24,257600.0,23.1862,23.3367,23.1684,23.2393,257600.0
2008-03-18 10:10:00,26.23,26.25,26.15,26.16,79400.0,23.2304,23.2482,23.1596,23.1684,79400.0
2008-03-18 10:20:00,26.16,26.26,26.16,26.17,105500.0,23.1684,23.257,23.1684,23.1773,105500.0
2008-03-18 10:30:00,26.17,26.23,26.16,26.2,71300.0,23.1773,23.2304,23.1684,23.2039,71300.0
2008-03-18 10:40:00,26.2,26.24,26.17,26.23,78800.0,23.2039,23.2393,23.1773,23.2304,78800.0
2008-03-18 10:50:00,26.24,26.28,26.2,26.22,62300.0,23.2393,23.2747,23.2039,23.2216,62300.0
2008-03-18 11:00:00,26.23,26.36,26.23,26.24,119100.0,23.2304,23.3456,23.2304,23.2393,119100.0
2008-03-18 11:10:00,26.23,26.26,26.19,26.26,81100.0,23.2304,23.257,23.195,23.257,81100.0
2008-03-18 11:20:00,26.25,26.32,26.24,26.3,43000.0,23.2482,23.3102,23.2393,23.2924,43000.0
2008-03-18 11:30:00,26.29,26.35,26.27,26.34,52500.0,23.2836,23.3367,23.2659,23.3279,52500.0
2008-03-18 11:40:00,26.34,26.34,26.26,26.29,42100.0,23.3279,23.3279,23.257,23.2836,42100.0
2008-03-18 11:50:00,26.29,26.3,26.27,26.28,54400.0,23.2836,23.2924,23.2659,23.2747,54400.0
2008-03-18 12:00:00,26.27,26.35,26.23,26.35,72200.0,23.2659,23.3367,23.2304,23.3367,72200.0
2008-03-18 12:10:00,26.34,26.43,26.33,26.43,54700.0,23.3279,23.4076,23.319,23.4076,54700.0
2008-03-18 12:20:00,26.43,26.46,26.43,26.46,52300.0,23.4076,23.4341,23.4076,23.4341,52300.0
2008-03-18 12:30:00,26.46,26.59,26.45,26.58,72700.0,23.4341,23.5493,23.4253,23.5404,72700.0
2008-03-18 12:40:00,26.58,26.58,26.53,26.55,89000.0,23.5404,23.5404,23.4961,23.5139,89000.0
2008-03-18 12:50:00,26.55,26.62,26.55,26.62,86200.0,23.5139,23.5758,23.5139,23.5758,86200.0
2008-03-18 13:00:00,26.62,26.64,26.6,26.61,61600.0,23.5758,23.5936,23.5581,23.567,61600.0
2008-03-18 13:10:00,26.6,26.68,26.59,26.67,73600.0,23.5581,23.629,23.5493,23.6201,73600.0
2008-03-18 13:20:00,26.67,26.69,26.6,26.62,95600.0,23.6201,23.6378,23.5581,23.5758,95600.0
2008-03-18 13:30:00,26.62,26.67,26.6,26.64,119000.0,23.5758,23.6201,23.5581,23.5936,119000.0
2008-03-18 13:40:00,26.63,26.64,26.61,26.63,62700.0,23.5847,23.5936,23.567,23.5847,62700.0
2008-03-18 13:50:00,26.63,26.69,26.62,26.65,97300.0,23.5847,23.6378,23.5758,23.6024,97300.0
2008-03-18 14:00:00,26.65,26.66,26.61,26.62,186000.0,23.6024,23.6113,23.567,23.5758,186000.0
2008-03-18 14:10:00,26.62,26.65,26.48,26.63,445400.0,23.5758,23.6024,23.4519,23.5847,445400.0
2008-03-18 14:20:00,26.63,26.66,26.5,26.52,326500.0,23.5847,23.6113,23.4696,23.4873,326500.0
2008-03-18 14:30:00,26.52,26.54,26.33,26.48,353100.0,23.4873,23.505,23.319,23.4519,353100.0
2008-03-18 14:40:00,26.48,26.65,26.44,26.59,283600.0,23.4519,23.6024,23.4164,23.5493,283600.0
2008-03-18 14:50:00,26.6,26.85,26.57,26.84,263300.0,23.5581,23.7795,23.5316,23.7707,263300.0
2008-03-18 15:00:00,26.83,26.84,26.73,26.77,155200.0,23.7618,23.7707,23.6733,23.7087,155200.0
2008-03-18 15:10:00,26.76,26.8,26.72,26.74,191600.0,23.6998,23.7353,23.6644,23.6821,191600.0
2008-03-18 15:20:00,26.74,26.85,26.74,26.8,273200.0,23.6821,23.7795,23.6821,23.7353,273200.0
2008-03-18 15:30:00,26.8,26.92,26.78,26.91,250600.0,23.7353,23.8415,23.7175,23.8327,250600.0
2008-03-18 15:40:00,26.9,27.02,26.9,26.93,304700.0,23.8238,23.9301,23.8238,23.8504,304700.0
2008-03-18 15:50:00,26.94,27.17,26.93,27.14,664900.0,23.8593,24.0629,23.8504,24.0364,664900.0
2008-03-19 09:30:00,27.8,27.8,27.2,27.63,264700.0,24.6209,24.6209,24.0895,24.4703,264700.0
2008-03-19 09:40:00,27.63,27.68,27.35,27.39,103400.0,24.4703,24.5146,24.2224,24.2578,103400.0
2008-03-19 09:50:00,27.38,27.57,27.38,27.53,140700.0,24.2489,24.4172,24.2489,24.3818,140700.0
2008-03-19 10:00:00,27.53,27.7,27.53,27.63,154700.0,24.3818,24.5323,24.3818,24.4703,154700.0
2008-03-19 10:10:00,27.63,27.68,27.55,27.68,132100.0,24.4703,24.5146,24.3995,24.5146,132100.0
2008-03-19 10:20:00,27.68,27.88,27.64,27.83,358900.0,24.5146,24.6918,24.4792,24.6475,358900.0
2008-03-19 10:30:00,27.83,27.83,27.58,27.64,255600.0,24.6475,24.6475,24.4261,24.4792,255600.0
2008-03-19 10:40:00,27.64,27.86,27.64,27.85,153600.0,24.4792,24.674,24.4792,24.6652,153600.0
2008-03-19 10:50:00,27.85,27.87,27.77,27.81,99600.0,24.6652,24.6829,24.5943,24.6298,99600.0
2008-03-19 11:00:00,27.8,27.9,27.78,27.81,78000.0,24.6209,24.7095,24.6032,24.6298,78000.0
2008-03-19 11:10:00,27.8,27.86,27.78,27.86,74400.0,24.6209,24.674,24.6032,24.674,74400.0
2008-03-19 11:20:00,27.85,28.03,27.85,28.03,131700.0,24.6652,24.8246,24.6652,24.8246,131700.0
2008-03-19 11:30:00,28.03,28.14,28.01,28.09,128900.0,24.8246,24.922,24.8069,24.8777,128900.0
2008-03-19 11:40:00,28.09,28.12,27.96,27.97,178300.0,24.8777,24.9043,24.7626,24.7715,178300.0
2008-03-19 11:50:00,27.96,28.0,27.83,27.83,190200.0,24.7626,24.798,24.6475,24.6475,190200.0
2008-03-19 12:00:00,27.84,27.89,27.74,27.8,115800.0,24.6563,24.7006,24.5678,24.6209,115800.0
2008-03-19 12:10:00,27.8,27.84,27.66,27.71,117700.0,24.6209,24.6563,24.4969,24.5412,117700.0
2008-03-19 12:20:00,27.71,27.77,27.65,27.71,91800.0,24.5412,24.5943,24.4881,24.5412,91800.0
2008-03-19 12:30:00,27.7,27.74,27.5,27.52,94200.0,24.5323,24.5678,24.3552,24.3729,94200.0
2008-03-19 12:40:00,27.51,27.55,27.5,27.54,65800.0,24.3641,24.3995,24.3552,24.3906,65800.0
2008-03-19 12:50:00,27.55,27.64,27.54,27.55,91800.0,24.3995,24.4792,24.3906,24.3995,91800.0
2008-03-19 13:00:00,27.54,27.63,27.51,27.63,118600.0,24.3906,24.4703,24.3641,24.4703,118600.0
2008-03-19 13:10:00,27.63,27.66,27.58,27.64,137100.0,24.4703,24.4969,24.4261,24.4792,137100.0
2008-03-19 13:20:00,27.63,27.73,27.6,27.7,143400.0,24.4703,24.5589,24.4438,24.5323,143400.0
2008-03-19 13:30:00,27.69,27.71,27.58,27.64,128500.0,24.5235,24.5412,24.4261,24.4792,128500.0
2008-03-19 13:40:00,27.63,27.73,27.61,27.67,110700.0,24.4703,24.5589,24.4526,24.5058,110700.0
2008-03-19 13:50:00,27.68,27.68,27.57,27.59,104900.0,24.5146,24.5146,24.4172,24.4349,104900.0
2008-03-19 14:00:00,27.59,27.65,27.53,27.53,121300.0,24.4349,24.4881,24.3818,24.3818,121300.0
2008-03-19 14:10:00,27.53,27.59,27.49,27.53,128500.0,24.3818,24.4349,24.3464,24.3818,128500.0
2008-03-19 14:20:00,27.53,27.65,27.5,27.63,123700.0,24.3818,24.4881,24.3552,24.4703,123700.0
2008-03-19 14:30:00,27.63,27.67,27.46,27.47,110600.0,24.4703,24.5058,24.3198,24.3286,110600.0
2008-03-19 14:40:00,27.47,27.54,27.42,27.48,105600.0,24.3286,24.3906,24.2844,24.3375,105600.0
2008-03-19 14:50:00,27.49,27.63,27.47,27.63,91500.0,24.3464,24.4703,24.3286,24.4703,91500.0
2008-03-19 15:00:00,27.62,27.69,27.5,27.63,145800.0,24.4615,24.5235,24.3552,24.4703,145800.0
2008-03-19 15:10:00,27.64,27.67,27.53,27.54,136900.0,24.4792,24.5058,24.3818,24.3906,136900.0
2008-03-19 15:20:00,27.53,27.55,27.34,27.38,285500.0,24.3818,24.3995,24.2135,24.2489,285500.0
2008-03-19 15:30:00,27.38,27.47,27.37,27.38,406500.0,24.2489,24.3286,24.2401,24.2489,406500.0
2008-03-19 15:40:00,27.38,27.41,27.26,27.28,365200.0,24.2489,24.2755,24.1427,24.1604,365200.0
2008-03-19 15:50:00,27.27,27.28,27.11,27.11,621800.0,24.1515,24.1604,24.0098,24.0098,621800.0
2008-03-20 09:30:00,27.07,27.23,27.01,27.06,915100.0,23.9744,24.1161,23.9212,23.9655,915100.0
2008-03-20 09:40:00,27.04,27.05,26.98,26.99,209400.0,23.9478,23.9567,23.8947,23.9035,209400.0
2008-03-20 09:50:00,26.99,27.03,26.94,26.98,112200.0,23.9035,23.939,23.8593,23.8947,112200.0
2008-03-20 10:00:00,26.98,27.0,26.76,26.8,225400.0,23.8947,23.9124,23.6998,23.7353,225400.0
2008-03-20 10:10:00,26.79,26.81,26.69,26.79,130300.0,23.7264,23.7441,23.6378,23.7264,130300.0
2008-03-20 10:20:00,26.79,26.89,26.74,26.75,79600.0,23.7264,23.815,23.6821,23.691,79600.0
2008-03-20 10:30:00,26.74,26.79,26.7,26.71,90200.0,23.6821,23.7264,23.6467,23.6556,90200.0
2008-03-20 10:40:00,26.71,26.76,26.67,26.74,66400.0,23.6556,23.6998,23.6201,23.6821,66400.0
2008-03-20 10:50:00,26.73,26.77,26.72,26.77,80600.0,23.6733,23.7087,23.6644,23.7087,80600.0
2008-03-20 11:00:00,26.76,26.78,26.73,26.73,75700.0,23.6998,23.7175,23.6733,23.6733,75700.0
2008-03-20 11:10:00,26.73,26.74,26.65,26.66,77100.0,23.6733,23.6821,23.6024,23.6113,77100.0
2008-03-20 11:20:00,26.66,26.68,26.63,26.64,87500.0,23.6113,23.629,23.5847,23.5936,87500.0
2008-03-20 11:30:00,26.64,26.64,26.59,26.6,78600.0,23.5936,23.5936,23.5493,23.5581,78600.0
2008-03-20 11:40:00,26.6,26.61,26.5,26.51,70400.0,23.5581,23.567,23.4696,23.4784,70400.0
2008-03-20 11:50:00,26.5,26.53,26.49,26.5,75800.0,23.4696,23.4961,23.4607,23.4696,75800.0
2008-03-20 12:00:00,26.51,26.66,26.5,26.57,98700.0,23.4784,23.6113,23.4696,23.5316,98700.0
2008-03-20 12:10:00,26.58,26.58,26.54,26.56,54500.0,23.5404,23.5404,23.505,23.5227,54500.0
2008-03-20 12:20:00,26.55,26.57,26.5,26.5,39700.0,23.5139,23.5316,23.4696,23.4696,39700.0
2008-03-20 12:30:00,26.51,26.51,26.49,26.49,69600.0,23.4784,23.4784,23.4607,23.4607,69600.0
2008-03-20 12:40:00,26.49,26.52,26.48,26.48,88500.0,23.4607,23.4873,23.4519,23.4519,88500.0
2008-03-20 12:50:00,26.49,26.49,26.4,26.4,47600.0,23.4607,23.4607,23.381,23.381,47600.0
2008-03-20 13:00:00,26.4,26.45,26.37,26.38,89500.0,23.381,23.4253,23.3544,23.3633,89500.0
2008-03-20 13:10:00,26.38,26.38,26.33,26.35,67600.0,23.3633,23.3633,23.319,23.3367,67600.0
2008-03-20 13:20:00,26.36,26.43,26.35,26.42,44200.0,23.3456,23.4076,23.3367,23.3987,44200.0
2008-03-20 13:30:00,26.41,26.56,26.4,26.54,66400.0,23.3899,23.5227,23.381,23.505,66400.0
2008-03-20 13:40:00,26.53,26.59,26.52,26.58,65200.0,23.4961,23.5493,23.4873,23.5404,65200.0
2008-03-20 13:50:00,26.58,26.64,26.55,26.55,74700.0,23.5404,23.5936,23.5139,23.5139,74700.0
2008-03-20 14:00:00,26.56,26.58,26.55,26.58,79600.0,23.5227,23.5404,23.5139,23.5404,79600.0
2008-03-20 14:10:00,26.57,26.58,26.56,26.56,104400.0,23.5316,23.5404,23.5227,23.5227,104400.0
2008-03-20 14:20:00,26.56,26.63,26.56,26.62,135200.0,23.5227,23.5847,23.5227,23.5758,135200.0
2008-03-20 14:30:00,26.62,26.68,26.6,26.67,154400.0,23.5758,23.629,23.5581,23.6201,154400.0
2008-03-20 14:40:00,26.67,26.67,26.59,26.6,84400.0,23.6201,23.6201,23.5493,23.5581,84400.0
2008-03-20 14:50:00,26.59,26.67,26.59,26.66,134500.0,23.5493,23.6201,23.5493,23.6113,134500.0
2008-03-20 15:00:00,26.66,26.73,26.65,26.69,104700.0,23.6113,23.6733,23.6024,23.6378,104700.0
2008-03-20 15:10:00,26.68,26.76,26.68,26.75,127100.0,23.629,23.6998,23.629,23.691,127100.0
2008-03-20 15:20:00,26.75,26.85,26.7,26.7,197100.0,23.691,23.7795,23.6467,23.6467,197100.0
2008-03-20 15:30:00,26.71,26.72,26.65,26.68,115000.0,23.6556,23.6644,23.6024,23.629,115000.0
2008-03-20 15:40:00,26.68,26.85,26.62,26.83,345800.0,23.629,23.7795,23.5758,23.7618,345800.0
2008-03-20 15:50:00,26.83,26.93,26.79,26.79,853400.0,23.7618,23.8504,23.7264,23.7264,853400.0
2008-03-24 09:30:00,26.83,27.0,26.7,26.97,75900.0,23.7618,23.9124,23.6467,23.8858,75900.0
2008-03-24 09:40:00,26.97,27.08,26.95,26.97,64400.0,23.8858,23.9832,23.8681,23.8858,64400.0
2008-03-24 09:50:00,26.97,27.08,26.94,27.06,132300.0,23.8858,23.9832,23.8593,23.9655,132300.0
2008-03-24 10:00:00,27.06,27.28,27.06,27.12,124800.0,23.9655,24.1604,23.9655,24.0187,124800.0
2008-03-24 10:10:00,27.12,27.29,27.12,27.19,71000.0,24.0187,24.1692,24.0187,24.0807,71000.0
2008-03-24 10:20:00,27.19,27.31,27.19,27.31,84200.0,24.0807,24.1869,24.0807,24.1869,84200.0
2008-03-24 10:30:00,27.29,27.42,27.29,27.38,80500.0,24.1692,24.2844,24.1692,24.2489,80500.0
2008-03-24 10:40:00,27.4,27.42,27.31,27.33,60900.0,24.2666,24.2844,24.1869,24.2047,60900.0
2008-03-24 10:50:00,27.33,27.45,27.33,27.43,101900.0,24.2047,24.3109,24.2047,24.2932,101900.0
2008-03-24 11:00:00,27.43,27.48,27.4,27.48,58000.0,24.2932,24.3375,24.2666,24.3375,58000.0
2008-03-24 11:10:00,27.48,27.59,27.48,27.55,84800.0,24.3375,24.4349,24.3375,24.3995,84800.0
2008-03-24 11:20:00,27.55,27.55,27.5,27.52,78500.0,24.3995,24.3995,24.3552,24.3729,78500.0
2008-03-24 11:30:00,27.52,27.53,27.47,27.48,41800.0,24.3729,24.3818,24.3286,24.3375,41800.0
2008-03-24 11:40:00,27.48,27.59,27.44,27.46,73700.0,24.3375,24.4349,24.3021,24.3198,73700.0
2008-03-24 11:50:00,27.45,27.47,27.43,27.47,30300.0,24.3109,24.3286,24.2932,24.3286,30300.0
2008-03-24 12:00:00,27.47,27.48,27.44,27.48,45600.0,24.3286,24.3375,24.3021,24.3375,45600.0
2008-03-24 12:10:00,27.48,27.56,27.45,27.56,54000.0,24.3375,24.4084,24.3109,24.4084,54000.0
2008-03-24 12:20:00,27.54,27.6,27.51,27.59,48400.0,24.3906,24.4438,24.3641,24.4349,48400.0
2008-03-24 12:30:00,27.59,27.63,27.56,27.59,40900.0,24.4349,24.4703,24.4084,24.4349,40900.0
2008-03-24 12:40:00,27.59,27.68,27.58,27.67,39900.0,24.4349,24.5146,24.4261,24.5058,39900.0
2008-03-24 12:50:00,27.67,27.71,27.63,27.63,56400.0,24.5058,24.5412,24.4703,24.4703,56400.0
2008-03-24 13:00:00,27.63,27.63,27.58,27.59,40900.0,24.4703,24.4703,24.4261,24.4349,40900.0
2008-03-24 13:10:00,27.58,27.58,27.55,27.56,49600.0,24.4261,24.4261,24.3995,24.4084,49600.0
2008-03-24 13:20:00,27.56,27.56,27.54,27.55,41500.0,24.4084,24.4084,24.3906,24.3995,41500.0
2008-03-24 13:30:00,27.54,27.57,27.46,27.49,90600.0,24.3906,24.4172,24.3198,24.3464,90600.0
2008-03-24 13:40:00,27.48,27.5,27.45,27.48,47700.0,24.3375,24.3552,24.3109,24.3375,47700.0
2008-03-24 13:50:00,27.48,27.52,27.45,27.5,139500.0,24.3375,24.3729,24.3109,24.3552,139500.0
2008-03-24 14:00:00,27.5,27.5,27.41,27.42,88700.0,24.3552,24.3552,24.2755,24.2844,88700.0
2008-03-24 14:10:00,27.42,27.43,27.4,27.4,103600.0,24.2844,24.2932,24.2666,24.2666,103600.0
2008-03-24 14:20:00,27.4,27.48,27.4,27.47,89100.0,24.2666,24.3375,24.2666,24.3286,89100.0
2008-03-24 14:30:00,27.47,27.48,27.44,27.45,86100.0,24.3286,24.3375,24.3021,24.3109,86100.0
2008-03-24 14:40:00,27.45,27.5,27.44,27.46,79400.0,24.3109,24.3552,24.3021,24.3198,79400.0
2008-03-24 14:50:00,27.46,27.47,27.36,27.38,64600.0,24.3198,24.3286,24.2312,24.2489,64600.0
2008-03-24 15:00:00,27.38,27.44,27.36,27.39,108400.0,24.2489,24.3021,24.2312,24.2578,108400.0
2008-03-24 15:10:00,27.39,27.41,27.39,27.41,91500.0,24.2578,24.2755,24.2578,24.2755,91500.0
2008-03-24 15:20:00,27.4,27.41,27.34,27.34,105600.0,24.2666,24.2755,24.2135,24.2135,105600.0
2008-03-24 15:30:00,27.34,27.41,27.33,27.38,167700.0,24.2135,24.2755,24.2047,24.2489,167700.0
2008-03-24 15:40:00,27.37,27.38,27.23,27.26,200800.0,24.2401,24.2489,24.1161,24.1427,200800.0
2008-03-24 15:50:00,27.26,27.45,27.26,27.45,290800.0,24.1427,24.3109,24.1427,24.3109,290800.0
2008-03-25 09:30:00,27.56,27.59,27.29,27.4,67300.0,24.4084,24.4349,24.1692,24.2666,67300.0
2008-03-25 09:40:00,27.4,27.62,27.4,27.61,94200.0,24.2666,24.4615,24.2666,24.4526,94200.0
2008-03-25 09:50:00,27.6,27.64,27.5,27.61,153100.0,24.4438,24.4792,24.3552,24.4526,153100.0
2008-03-25 10:00:00,27.6,27.73,27.57,27.67,163300.0,24.4438,24.5589,24.4172,24.5058,163300.0
2008-03-25 10:10:00,27.68,27.79,27.67,27.76,84000.0,24.5146,24.612,24.5058,24.5855,84000.0
2008-03-25 10:20:00,27.75,27.78,27.65,27.65,69200.0,24.5766,24.6032,24.4881,24.4881,69200.0
2008-03-25 10:30:00,27.66,27.69,27.64,27.67,53200.0,24.4969,24.5235,24.4792,24.5058,53200.0
2008-03-25 10:40:00,27.66,27.86,27.66,27.82,81300.0,24.4969,24.674,24.4969,24.6386,81300.0
2008-03-25 10:50:00,27.83,27.87,27.77,27.78,62900.0,24.6475,24.6829,24.5943,24.6032,62900.0
2008-03-25 11:00:00,27.78,27.9,27.75,27.81,74100.0,24.6032,24.7095,24.5766,24.6298,74100.0
2008-03-25 11:10:00,27.81,27.84,27.73,27.73,60600.0,24.6298,24.6563,24.5589,24.5589,60600.0
2008-03-25 11:20:00,27.73,27.79,27.71,27.77,54300.0,24.5589,24.612,24.5412,24.5943,54300.0
2008-03-25 11:30:00,27.78,27.81,27.7,27.7,48000.0,24.6032,24.6298,24.5323,24.5323,48000.0
2008-03-25 11:40:00,27.7,27.73,27.65,27.65,124600.0,24.5323,24.5589,24.4881,24.4881,124600.0
2008-03-25 11:50:00,27.66,27.7,27.62,27.66,55400.0,24.4969,24.5323,24.4615,24.4969,55400.0
2008-03-25 12:00:00,27.67,27.83,27.59,27.83,120100.0,24.5058,24.6475,24.4349,24.6475,120100.0
2008-03-25 12:10:00,27.84,27.91,27.83,27.89,229500.0,24.6563,24.7183,24.6475,24.7006,229500.0
2008-03-25 12:20:00,27.89,27.94,27.85,27.9,33000.0,24.7006,24.7449,24.6652,24.7095,33000.0
2008-03-25 12:30:00,27.9,27.9,27.82,27.86,47800.0,24.7095,24.7095,24.6386,24.674,47800.0
2008-03-25 12:40:00,27.87,27.87,27.79,27.81,32000.0,24.6829,24.6829,24.612,24.6298,32000.0
2008-03-25 12:50:00,27.81,27.82,27.7,27.7,48300.0,24.6298,24.6386,24.5323,24.5323,48300.0
2008-03-25 13:00:00,27.72,27.72,27.6,27.62,59700.0,24.5501,24.5501,24.4438,24.4615,59700.0
2008-03-25 13:10:00,27.62,27.66,27.6,27.66,58600.0,24.4615,24.4969,24.4438,24.4969,58600.0
2008-03-25 13:20:00,27.65,27.73,27.65,27.72,58300.0,24.4881,24.5589,24.4881,24.5501,58300.0
2008-03-25 13:30:00,27.72,27.76,27.66,27.66,50400.0,24.5501,24.5855,24.4969,24.4969,50400.0
2008-03-25 13:40:00,27.65,27.78,27.65,27.78,54600.0,24.4881,24.6032,24.4881,24.6032,54600.0
2008-03-25 13:50:00,27.79,27.87,27.78,27.85,73400.0,24.612,24.6829,24.6032,24.6652,73400.0
2008-03-25 14:00:00,27.84,27.91,27.83,27.9,74500.0,24.6563,24.7183,24.6475,24.7095,74500.0
2008-03-25 14:10:00,27.91,27.96,27.9,27.94,73300.0,24.7183,24.7626,24.7095,24.7449,73300.0
2008-03-25 14:20:00,27.94,27.97,27.87,27.88,49500.0,24.7449,24.7715,24.6829,24.6918,49500.0
2008-03-25 14:30:00,27.88,27.88,27.81,27.84,48700.0,24.6918,24.6918,24.6298,24.6563,48700.0
2008-03-25 14:40:00,27.84,27.85,27.78,27.8,62300.0,24.6563,24.6652,24.6032,24.6209,62300.0
2008-03-25 14:50:00,27.79,27.88,27.79,27.85,71500.0,24.612,24.6918,24.612,24.6652,71500.0
2008-03-25 15:00:00,27.86,27.94,27.84,27.88,136900.0,24.674,24.7449,24.6563,24.6918,136900.0
2008-03-25 15:10:00,27.87,27.96,27.86,27.95,91100.0,24.6829,24.7626,24.674,24.7538,91100.0
2008-03-25 15:20:00,27.96,27.96,27.85,27.89,80400.0,24.7626,24.7626,24.6652,24.7006,80400.0
2008-03-25 15:30:00,27.89,27.91,27.86,27.89,114900.0,24.7006,24.7183,24.674,24.7006,114900.0
2008-03-25 15:40:00,27.89,27.93,27.81,27.81,128200.0,24.7006,24.736,24.6298,24.6298,128200.0
2008-03-25 15:50:00,27.82,27.83,27.76,27.81,258900.0,24.6386,24.6475,24.5855,24.6298,258900.0
2008-03-26 09:30:00,27.57,27.76,27.57,27.69,62300.0,24.4172,24.5855,24.4172,24.5235,62300.0
2008-03-26 09:40:00,27.69,27.75,27.54,27.56,56700.0,24.5235,24.5766,24.3906,24.4084,56700.0
2008-03-26 09:50:00,27.56,27.61,27.42,27.53,86800.0,24.4084,24.4526,24.2844,24.3818,86800.0
2008-03-26 10:00:00,27.54,27.69,27.53,27.68,82600.0,24.3906,24.5235,24.3818,24.5146,82600.0
2008-03-26 10:10:00,27.68,27.68,27.53,27.65,97900.0,24.5146,24.5146,24.3818,24.4881,97900.0
2008-03-26 10:20:00,27.66,27.78,27.65,27.75,91900.0,24.4969,24.6032,24.4881,24.5766,91900.0
2008-03-26 10:30:00,27.75,27.76,27.6,27.61,72900.0,24.5766,24.5855,24.4438,24.4526,72900.0
2008-03-26 10:40:00,27.61,27.66,27.59,27.6,148500.0,24.4526,24.4969,24.4349,24.4438,148500.0
2008-03-26 10:50:00,27.61,27.71,27.59,27.63,99200.0,24.4526,24.5412,24.4349,24.4703,99200.0
2008-03-26 11:00:00,27.62,27.65,27.58,27.63,111600.0,24.4615,24.4881,24.4261,24.4703,111600.0
2008-03-26 11:10:00,27.64,27.65,27.54,27.59,40100.0,24.4792,24.4881,24.3906,24.4349,40100.0
2008-03-26 11:20:00,27.59,27.6,27.55,27.58,84100.0,24.4349,24.4438,24.3995,24.4261,84100.0
2008-03-26 11:30:00,27.58,27.6,27.5,27.51,64900.0,24.4261,24.4438,24.3552,24.3641,64900.0
2008-03-26 11:40:00,27.5,27.52,27.41,27.51,100800.0,24.3552,24.3729,24.2755,24.3641,100800.0
2008-03-26 11:50:00,27.51,27.53,27.45,27.5,73400.0,24.3641,24.3818,24.3109,24.3552,73400.0
2008-03-26 12:00:00,27.5,27.51,27.48,27.5,211800.0,24.3552,24.3641,24.3375,24.3552,211800.0
2008-03-26 12:10:00,27.5,27.51,27.48,27.49,126600.0,24.3552,24.3641,24.3375,24.3464,126600.0
2008-03-26 12:20:00,27.48,27.5,27.46,27.49,58900.0,24.3375,24.3552,24.3198,24.3464,58900.0
2008-03-26 12:30:00,27.49,27.5,27.47,27.49,31400.0,24.3464,24.3552,24.3286,24.3464,31400.0
2008-03-26 12:40:00,27.48,27.58,27.47,27.58,69500.0,24.3375,24.4261,24.3286,24.4261,69500.0
2008-03-26 12:50:00,27.58,27.65,27.57,27.62,111100.0,24.4261,24.4881,24.4172,24.4615,111100.0
2008-03-26 13:00:00,27.62,27.67,27.6,27.66,116300.0,24.4615,24.5058,24.4438,24.4969,116300.0
2008-03-26 13:10:00,27.66,27.69,27.63,27.65,142000.0,24.4969,24.5235,24.4703,24.4881,142000.0
2008-03-26 13:20:00,27.65,27.67,27.64,27.66,36600.0,24.4881,24.5058,24.4792,24.4969,36600.0
2008-03-26 13:30:00,27.65,27.68,27.64,27.68,65400.0,24.4881,24.5146,24.4792,24.5146,65400.0
2008-03-26 13:40:00,27.67,27.7,27.65,27.65,36800.0,24.5058,24.5323,24.4881,24.4881,36800.0
2008-03-26 13:50:00,27.65,27.67,27.64,27.64,31600.0,24.4881,24.5058,24.4792,24.4792,31600.0
2008-03-26 14:00:00,27.64,27.65,27.56,27.61,66600.0,24.4792,24.4881,24.4084,24.4526,66600.0
2008-03-26 14:10:00,27.61,27.62,27.57,27.58,73600.0,24.4526,24.4615,24.4172,24.4261,73600.0
2008-03-26 14:20:00,27.58,27.6,27.55,27.57,114300.0,24.4261,24.4438,24.3995,24.4172,114300.0
2008-03-26 14:30:00,27.57,27.67,27.54,27.61,66100.0,24.4172,24.5058,24.3906,24.4526,66100.0
2008-03-26 14:40:00,27.61,27.7,27.6,27.69,87600.0,24.4526,24.5323,24.4438,24.5235,87600.0
2008-03-26 14:50:00,27.69,27.78,27.62,27.78,89900.0,24.5235,24.6032,24.4615,24.6032,89900.0
2008-03-26 15:00:00,27.78,27.83,27.69,27.72,88300.0,24.6032,24.6475,24.5235,24.5501,88300.0
2008-03-26 15:10:00,27.71,27.71,27.6,27.61,59600.0,24.5412,24.5412,24.4438,24.4526,59600.0
2008-03-26 15:20:00,27.6,27.63,27.59,27.61,106700.0,24.4438,24.4703,24.4349,24.4526,106700.0
2008-03-26 15:30:00,27.61,27.63,27.58,27.63,125600.0,24.4526,24.4703,24.4261,24.4703,125600.0
2008-03-26 15:40:00,27.63,27.72,27.61,27.7,221200.0,24.4703,24.5501,24.4526,24.5323,221200.0
2008-03-26 15:50:00,27.7,27.73,27.64,27.71,305200.0,24.5323,24.5589,24.4792,24.5412,305200.0
2008-03-27 09:30:00,27.6,27.65,27.37,27.45,128200.0,24.4438,24.4881,24.2401,24.3109,128200.0
2008-03-27 09:40:00,27.44,27.54,27.42,27.5,68000.0,24.3021,24.3906,24.2844,24.3552,68000.0
2008-03-27 09:50:00,27.49,27.49,27.36,27.38,76500.0,24.3464,24.3464,24.2312,24.2489,76500.0
2008-03-27 10:00:00,27.38,27.38,27.29,27.29,38300.0,24.2489,24.2489,24.1692,24.1692,38300.0
2008-03-27 10:10:00,27.28,27.28,27.18,27.19,50800.0,24.1604,24.1604,24.0718,24.0807,50800.0
2008-03-27 10:20:00,27.18,27.21,27.13,27.18,62100.0,24.0718,24.0984,24.0275,24.0718,62100.0
2008-03-27 10:30:00,27.18,27.24,27.16,27.23,79200.0,24.0718,24.1249,24.0541,24.1161,79200.0
2008-03-27 10:40:00,27.23,27.26,27.19,27.2,77500.0,24.1161,24.1427,24.0807,24.0895,77500.0
2008-03-27 10:50:00,27.2,27.27,27.19,27.22,56700.0,24.0895,24.1515,24.0807,24.1072,56700.0
2008-03-27 11:00:00,27.22,27.27,27.22,27.27,44200.0,24.1072,24.1515,24.1072,24.1515,44200.0
2008-03-27 11:10:00,27.28,27.33,27.26,27.31,75100.0,24.1604,24.2047,24.1427,24.1869,75100.0
2008-03-27 11:20:00,27.31,27.34,27.26,27.27,72200.0,24.1869,24.2135,24.1427,24.1515,72200.0
2008-03-27 11:30:00,27.27,27.29,27.26,27.27,37700.0,24.1515,24.1692,24.1427,24.1515,37700.0
2008-03-27 11:40:00,27.26,27.45,27.26,27.43,69500.0,24.1427,24.3109,24.1427,24.2932,69500.0
2008-03-27 11:50:00,27.41,27.42,27.4,27.41,26700.0,24.2755,24.2844,24.2666,24.2755,26700.0
2008-03-27 12:00:00,27.42,27.43,27.38,27.41,48600.0,24.2844,24.2932,24.2489,24.2755,48600.0
2008-03-27 12:10:00,27.4,27.51,27.4,27.5,63300.0,24.2666,24.3641,24.2666,24.3552,63300.0
2008-03-27 12:20:00,27.5,27.53,27.47,27.53,46100.0,24.3552,24.3818,24.3286,24.3818,46100.0
2008-03-27 12:30:00,27.54,27.61,27.54,27.55,43600.0,24.3906,24.4526,24.3906,24.3995,43600.0
2008-03-27 12:40:00,27.55,27.62,27.54,27.55,56100.0,24.3995,24.4615,24.3906,24.3995,56100.0
2008-03-27 12:50:00,27.55,27.55,27.51,27.51,24600.0,24.3995,24.3995,24.3641,24.3641,24600.0
2008-03-27 13:00:00,27.5,27.5,27.47,27.47,21200.0,24.3552,24.3552,24.3286,24.3286,21200.0
2008-03-27 13:10:00,27.47,27.51,27.46,27.5,40400.0,24.3286,24.3641,24.3198,24.3552,40400.0
2008-03-27 13:20:00,27.5,27.51,27.45,27.46,48200.0,24.3552,24.3641,24.3109,24.3198,48200.0
2008-03-27 13:30:00,27.47,27.47,27.36,27.37,52000.0,24.3286,24.3286,24.2312,24.2401,52000.0
2008-03-27 13:40:00,27.37,27.39,27.32,27.37,50600.0,24.2401,24.2578,24.1958,24.2401,50600.0
2008-03-27 13:50:00,27.37,27.38,27.33,27.34,35200.0,24.2401,24.2489,24.2047,24.2135,35200.0
2008-03-27 14:00:00,27.34,27.34,27.25,27.29,46200.0,24.2135,24.2135,24.1338,24.1692,46200.0
2008-03-27 14:10:00,27.29,27.31,27.2,27.23,144600.0,24.1692,24.1869,24.0895,24.1161,144600.0
2008-03-27 14:20:00,27.23,27.31,27.22,27.31,40300.0,24.1161,24.1869,24.1072,24.1869,40300.0
2008-03-27 14:30:00,27.31,27.4,27.3,27.38,49300.0,24.1869,24.2666,24.1781,24.2489,49300.0
2008-03-27 14:40:00,27.38,27.44,27.33,27.34,45900.0,24.2489,24.3021,24.2047,24.2135,45900.0
2008-03-27 14:50:00,27.34,27.39,27.28,27.29,46500.0,24.2135,24.2578,24.1604,24.1692,46500.0
2008-03-27 15:00:00,27.28,27.35,27.26,27.34,53200.0,24.1604,24.2224,24.1427,24.2135,53200.0
2008-03-27 15:10:00,27.34,27.36,27.3,27.34,55300.0,24.2135,24.2312,24.1781,24.2135,55300.0
2008-03-27 15:20:00,27.34,27.34,27.24,27.29,49600.0,24.2135,24.2135,24.1249,24.1692,49600.0
2008-03-27 15:30:00,27.28,27.31,27.1,27.12,141100.0,24.1604,24.1869,24.001,24.0187,141100.0
2008-03-27 15:40:00,27.13,27.2,27.12,27.16,140300.0,24.0275,24.0895,24.0187,24.0541,140300.0
2008-03-27 15:50:00,27.16,27.16,27.07,27.07,249900.0,24.0541,24.0541,23.9744,23.9744,249900.0
2008-03-28 09:30:00,27.41,27.7,27.17,27.66,165500.0,24.2755,24.5323,24.0629,24.4969,165500.0
2008-03-28 09:40:00,27.64,27.64,27.43,27.58,170800.0,24.4792,24.4792,24.2932,24.4261,170800.0
2008-03-28 09:50:00,27.57,28.02,27.55,27.78,258800.0,24.4172,24.8157,24.3995,24.6032,258800.0
2008-03-28 10:00:00,27.77,27.81,27.59,27.61,168300.0,24.5943,24.6298,24.4349,24.4526,168300.0
2008-03-28 10:10:00,27.62,27.72,27.52,27.69,160500.0,24.4615,24.5501,24.3729,24.5235,160500.0
2008-03-28 10:20:00,27.69,27.7,27.6,27.62,58400.0,24.5235,24.5323,24.4438,24.4615,58400.0
2008-03-28 10:30:00,27.61,27.67,27.6,27.62,93800.0,24.4526,24.5058,24.4438,24.4615,93800.0
2008-03-28 10:40:00,27.62,27.67,27.6,27.63,52500.0,24.4615,24.5058,24.4438,24.4703,52500.0
2008-03-28 10:50:00,27.64,27.67,27.59,27.63,42000.0,24.4792,24.5058,24.4349,24.4703,42000.0
2008-03-28 11:00:00,27.64,27.64,27.48,27.48,75000.0,24.4792,24.4792,24.3375,24.3375,75000.0
2008-03-28 11:10:00,27.48,27.5,27.43,27.43,46300.0,24.3375,24.3552,24.2932,24.2932,46300.0
2008-03-28 11:20:00,27.43,27.49,27.42,27.47,23900.0,24.2932,24.3464,24.2844,24.3286,23900.0
2008-03-28 11:30:00,27.47,27.49,27.46,27.47,22900.0,24.3286,24.3464,24.3198,24.3286,22900.0
2008-03-28 11:40:00,27.46,27.46,27.4,27.41,26900.0,24.3198,24.3198,24.2666,24.2755,26900.0
2008-03-28 11:50:00,27.41,27.43,27.38,27.41,41300.0,24.2755,24.2932,24.2489,24.2755,41300.0
2008-03-28 12:00:00,27.4,27.41,27.32,27.33,31500.0,24.2666,24.2755,24.1958,24.2047,31500.0
2008-03-28 12:10:00,27.33,27.34,27.25,27.27,75600.0,24.2047,24.2135,24.1338,24.1515,75600.0
2008-03-28 12:20:00,27.27,27.3,27.26,27.28,32000.0,24.1515,24.1781,24.1427,24.1604,32000.0
2008-03-28 12:30:00,27.27,27.29,27.25,27.26,21600.0,24.1515,24.1692,24.1338,24.1427,21600.0
2008-03-28 12:40:00,27.26,27.28,27.16,27.21,42300.0,24.1427,24.1604,24.0541,24.0984,42300.0
2008-03-28 12:50:00,27.2,27.25,27.2,27.25,21200.0,24.0895,24.1338,24.0895,24.1338,21200.0
2008-03-28 13:00:00,27.25,27.28,27.23,27.26,28600.0,24.1338,24.1604,24.1161,24.1427,28600.0
2008-03-28 13:10:00,27.25,27.27,27.22,27.24,22100.0,24.1338,24.1515,24.1072,24.1249,22100.0
2008-03-28 13:20:00,27.24,27.26,27.22,27.25,40200.0,24.1249,24.1427,24.1072,24.1338,40200.0
2008-03-28 13:30:00,27.24,27.24,27.15,27.16,53400.0,24.1249,24.1249,24.0452,24.0541,53400.0
2008-03-28 13:40:00,27.16,27.16,27.06,27.09,47500.0,24.0541,24.0541,23.9655,23.9921,47500.0
2008-03-28 13:50:00,27.1,27.1,27.03,27.08,46800.0,24.001,24.001,23.939,23.9832,46800.0
2008-03-28 14:00:00,27.08,27.12,27.06,27.12,42400.0,23.9832,24.0187,23.9655,24.0187,42400.0
2008-03-28 14:10:00,27.11,27.18,27.1,27.16,66900.0,24.0098,24.0718,24.001,24.0541,66900.0
2008-03-28 14:20:00,27.15,27.15,27.05,27.06,39700.0,24.0452,24.0452,23.9567,23.9655,39700.0
2008-03-28 14:30:00,27.06,27.09,27.01,27.03,47500.0,23.9655,23.9921,23.9212,23.939,47500.0
2008-03-28 14:40:00,27.03,27.05,26.97,27.03,60800.0,23.939,23.9567,23.8858,23.939,60800.0
2008-03-28 14:50:00,27.03,27.08,27.01,27.08,41400.0,23.939,23.9832,23.9212,23.9832,41400.0
2008-03-28 15:00:00,27.08,27.11,27.05,27.06,45200.0,23.9832,24.0098,23.9567,23.9655,45200.0
2008-03-28 15:10:00,27.06,27.07,26.97,26.99,62600.0,23.9655,23.9744,23.8858,23.9035,62600.0
2008-03-28 15:20:00,26.99,27.08,26.99,27.06,72200.0,23.9035,23.9832,23.9035,23.9655,72200.0
2008-03-28 15:30:00,27.06,27.06,26.97,26.98,119200.0,23.9655,23.9655,23.8858,23.8947,119200.0
2008-03-28 15:40:00,26.98,26.99,26.84,26.88,138300.0,23.8947,23.9035,23.7707,23.8061,138300.0
2008-03-28 15:50:00,26.89,26.99,26.86,26.96,268800.0,23.815,23.9035,23.7884,23.877,268800.0
2008-03-31 09:30:00,27.18,27.32,27.09,27.17,68400.0,24.0718,24.1958,23.9921,24.0629,68400.0
2008-03-31 09:40:00,27.17,27.37,27.15,27.3,79100.0,24.0629,24.2401,24.0452,24.1781,79100.0
2008-03-31 09:50:00,27.3,27.37,27.28,27.29,95500.0,24.1781,24.2401,24.1604,24.1692,95500.0
2008-03-31 10:00:00,27.28,27.3,27.16,27.16,86200.0,24.1604,24.1781,24.0541,24.0541,86200.0
2008-03-31 10:10:00,27.16,27.26,27.16,27.2,69000.0,24.0541,24.1427,24.0541,24.0895,69000.0
2008-03-31 10:20:00,27.19,27.23,27.0,27.02,107300.0,24.0807,24.1161,23.9124,23.9301,107300.0
2008-03-31 10:30:00,27.02,27.02,26.89,26.9,85700.0,23.9301,23.9301,23.815,23.8238,85700.0
2008-03-31 10:40:00,26.89,26.92,26.86,26.88,77300.0,23.815,23.8415,23.7884,23.8061,77300.0
2008-03-31 10:50:00,26.88,26.89,26.84,26.85,53700.0,23.8061,23.815,23.7707,23.7795,53700.0
2008-03-31 11:00:00,26.85,26.87,26.83,26.85,81200.0,23.7795,23.7973,23.7618,23.7795,81200.0
2008-03-31 11:10:00,26.84,26.85,26.77,26.77,38700.0,23.7707,23.7795,23.7087,23.7087,38700.0
2008-03-31 11:20:00,26.79,26.84,26.78,26.84,55000.0,23.7264,23.7707,23.7175,23.7707,55000.0
2008-03-31 11:30:00,26.83,26.87,26.83,26.87,37000.0,23.7618,23.7973,23.7618,23.7973,37000.0
2008-03-31 11:40:00,26.87,26.96,26.87,26.92,97700.0,23.7973,23.877,23.7973,23.8415,97700.0
2008-03-31 11:50:00,26.92,26.92,26.89,26.91,56200.0,23.8415,23.8415,23.815,23.8327,56200.0
2008-03-31 12:00:00,26.91,26.97,26.89,26.91,63800.0,23.8327,23.8858,23.815,23.8327,63800.0
2008-03-31 12:10:00,26.9,26.95,26.9,26.94,41200.0,23.8238,23.8681,23.8238,23.8593,41200.0
2008-03-31 12:20:00,26.93,26.96,26.89,26.96,43000.0,23.8504,23.877,23.815,23.877,43000.0
2008-03-31 12:30:00,26.96,27.0,26.96,27.0,51000.0,23.877,23.9124,23.877,23.9124,51000.0
2008-03-31 12:40:00,26.99,27.0,26.98,27.0,67800.0,23.9035,23.9124,23.8947,23.9124,67800.0
2008-03-31 12:50:00,27.0,27.0,26.99,27.0,80900.0,23.9124,23.9124,23.9035,23.9124,80900.0
2008-03-31 13:00:00,27.0,27.12,26.99,27.12,46500.0,23.9124,24.0187,23.9035,24.0187,46500.0
2008-03-31 13:10:00,27.11,27.12,27.03,27.05,46700.0,24.0098,24.0187,23.939,23.9567,46700.0
2008-03-31 13:20:00,27.05,27.08,27.04,27.05,53300.0,23.9567,23.9832,23.9478,23.9567,53300.0
2008-03-31 13:30:00,27.05,27.08,27.04,27.06,67800.0,23.9567,23.9832,23.9478,23.9655,67800.0
2008-03-31 13:40:00,27.06,27.06,26.98,27.0,46700.0,23.9655,23.9655,23.8947,23.9124,46700.0
2008-03-31 13:50:00,27.0,27.11,27.0,27.05,49600.0,23.9124,24.0098,23.9124,23.9567,49600.0
2008-03-31 14:00:00,27.05,27.09,27.03,27.09,27100.0,23.9567,23.9921,23.939,23.9921,27100.0
2008-03-31 14:10:00,27.08,27.1,27.02,27.06,89700.0,23.9832,24.001,23.9301,23.9655,89700.0
2008-03-31 14:20:00,27.06,27.17,27.05,27.14,66700.0,23.9655,24.0629,23.9567,24.0364,66700.0
2008-03-31 14:30:00,27.14,27.16,27.14,27.14,16900.0,24.0364,24.0541,24.0364,24.0364,16900.0
2008-03-31 14:40:00,27.15,27.15,27.09,27.1,27200.0,24.0452,24.0452,23.9921,24.001,27200.0
2008-03-31 14:50:00,27.09,27.09,27.01,27.08,48100.0,23.9921,23.9921,23.9212,23.9832,48100.0
2008-03-31 15:00:00,27.08,27.08,26.99,27.04,51100.0,23.9832,23.9832,23.9035,23.9478,51100.0
2008-03-31 15:10:00,27.04,27.05,27.0,27.05,97900.0,23.9478,23.9567,23.9124,23.9567,97900.0
2008-03-31 15:20:00,27.05,27.11,27.0,27.03,115200.0,23.9567,24.0098,23.9124,23.939,115200.0
2008-03-31 15:30:00,27.04,27.06,26.99,27.01,96200.0,23.9478,23.9655,23.9035,23.9212,96200.0
2008-03-31 15:40:00,27.02,27.16,27.01,27.16,176900.0,23.9301,24.0541,23.9212,24.0541,176900.0
2008-03-31 15:50:00,27.15,27.15,27.01,27.07,270600.0,24.0452,24.0452,23.9212,23.9744,270600.0
2008-04-01 09:30:00,27.41,27.45,27.26,27.44,65600.0,24.2755,24.3109,24.1427,24.3021,65600.0
2008-04-01 09:40:00,27.43,27.48,27.42,27.47,45700.0,24.2932,24.3375,24.2844,24.3286,45700.0
2008-04-01 09:50:00,27.48,27.6,27.46,27.6,48100.0,24.3375,24.4438,24.3198,24.4438,48100.0
2008-04-01 10:00:00,27.6,27.77,27.59,27.63,125000.0,24.4438,24.5943,24.4349,24.4703,125000.0
2008-04-01 10:10:00,27.63,27.7,27.6,27.69,51100.0,24.4703,24.5323,24.4438,24.5235,51100.0
2008-04-01 10:20:00,27.71,27.74,27.67,27.67,52400.0,24.5412,24.5678,24.5058,24.5058,52400.0
2008-04-01 10:30:00,27.67,27.78,27.66,27.74,66400.0,24.5058,24.6032,24.4969,24.5678,66400.0
2008-04-01 10:40:00,27.74,27.81,27.71,27.74,49200.0,24.5678,24.6298,24.5412,24.5678,49200.0
2008-04-01 10:50:00,27.74,27.84,27.69,27.8,46600.0,24.5678,24.6563,24.5235,24.6209,46600.0
2008-04-01 11:00:00,27.81,27.85,27.69,27.72,50300.0,24.6298,24.6652,24.5235,24.5501,50300.0
2008-04-01 11:10:00,27.73,27.82,27.73,27.79,48400.0,24.5589,24.6386,24.5589,24.612,48400.0
2008-04-01 11:20:00,27.79,27.79,27.71,27.71,33500.0,24.612,24.612,24.5412,24.5412,33500.0
2008-04-01 11:30:00,27.71,27.77,27.7,27.7,34100.0,24.5412,24.5943,24.5323,24.5323,34100.0
2008-04-01 11:40:00,27.7,27.71,27.66,27.66,28900.0,24.5323,24.5412,24.4969,24.4969,28900.0
2008-04-01 11:50:00,27.67,27.74,27.66,27.73,22500.0,24.5058,24.5678,24.4969,24.5589,22500.0
2008-04-01 12:00:00,27.73,27.76,27.7,27.76,33500.0,24.5589,24.5855,24.5323,24.5855,33500.0
2008-04-01 12:10:00,27.76,27.85,27.76,27.84,32500.0,24.5855,24.6652,24.5855,24.6563,32500.0
2008-04-01 12:20:00,27.85,27.89,27.83,27.85,33800.0,24.6652,24.7006,24.6475,24.6652,33800.0
2008-04-01 12:30:00,27.85,27.86,27.81,27.81,22000.0,24.6652,24.674,24.6298,24.6298,22000.0
2008-04-01 12:40:00,27.81,27.87,27.81,27.83,25900.0,24.6298,24.6829,24.6298,24.6475,25900.0
2008-04-01 12:50:00,27.81,27.82,27.78,27.79,24400.0,24.6298,24.6386,24.6032,24.612,24400.0
2008-04-01 13:00:00,27.79,27.84,27.77,27.79,27900.0,24.612,24.6563,24.5943,24.612,27900.0
2008-04-01 13:10:00,27.78,27.89,27.78,27.88,48300.0,24.6032,24.7006,24.6032,24.6918,48300.0
2008-04-01 13:20:00,27.87,27.96,27.85,27.95,44100.0,24.6829,24.7626,24.6652,24.7538,44100.0
2008-04-01 13:30:00,27.95,27.96,27.89,27.89,28300.0,24.7538,24.7626,24.7006,24.7006,28300.0
2008-04-01 13:40:00,27.88,27.92,27.87,27.91,35000.0,24.6918,24.7272,24.6829,24.7183,35000.0
2008-04-01 13:50:00,27.91,27.94,27.9,27.92,33700.0,24.7183,24.7449,24.7095,24.7272,33700.0
2008-04-01 14:00:00,27.92,27.93,27.88,27.9,57100.0,24.7272,24.736,24.6918,24.7095,57100.0
2008-04-01 14:10:00,27.89,27.97,27.88,27.94,59100.0,24.7006,24.7715,24.6918,24.7449,59100.0
2008-04-01 14:20:00,27.93,28.07,27.93,27.98,123600.0,24.736,24.86,24.736,24.7803,123600.0
2008-04-01 14:30:00,27.99,28.1,27.99,28.08,46700.0,24.7892,24.8866,24.7892,24.8689,46700.0
2008-04-01 14:40:00,28.08,28.09,28.02,28.08,54500.0,24.8689,24.8777,24.8157,24.8689,54500.0
2008-04-01 14:50:00,28.09,28.12,28.03,28.03,79800.0,24.8777,24.9043,24.8246,24.8246,79800.0
2008-04-01 15:00:00,28.03,28.05,28.0,28.04,61400.0,24.8246,24.8423,24.798,24.8335,61400.0
2008-04-01 15:10:00,28.05,28.08,28.02,28.06,70600.0,24.8423,24.8689,24.8157,24.8512,70600.0
2008-04-01 15:20:00,28.06,28.07,28.03,28.06,68500.0,24.8512,24.86,24.8246,24.8512,68500.0
2008-04-01 15:30:00,28.06,28.08,27.99,28.05,110800.0,24.8512,24.8689,24.7892,24.8423,110800.0
2008-04-01 15:40:00,28.04,28.2,28.04,28.14,182600.0,24.8335,24.9752,24.8335,24.922,182600.0
2008-04-01 15:50:00,28.14,28.23,28.14,28.23,362400.0,24.922,25.0017,24.922,25.0017,362400.0
2008-04-02 09:30:00,28.37,28.71,28.28,28.69,161900.0,25.1257,25.4268,25.046,25.4091,161900.0
2008-04-02 09:40:00,28.69,28.73,28.44,28.58,121000.0,25.4091,25.4446,25.1877,25.3117,121000.0
2008-04-02 09:50:00,28.58,28.63,28.49,28.53,51400.0,25.3117,25.356,25.232,25.2674,51400.0
2008-04-02 10:00:00,28.52,28.57,28.48,28.51,79000.0,25.2586,25.3029,25.2231,25.2497,79000.0
2008-04-02 10:10:00,28.52,28.6,28.51,28.54,71900.0,25.2586,25.3294,25.2497,25.2763,71900.0
2008-04-02 10:20:00,28.54,28.58,28.52,28.56,83700.0,25.2763,25.3117,25.2586,25.294,83700.0
2008-04-02 10:30:00,28.56,28.77,28.56,28.74,185500.0,25.294,25.48,25.294,25.4534,185500.0
2008-04-02 10:40:00,28.75,28.83,28.71,28.78,106700.0,25.4623,25.5331,25.4268,25.4888,106700.0
2008-04-02 10:50:00,28.79,28.9,28.79,28.9,99400.0,25.4977,25.5951,25.4977,25.5951,99400.0
2008-04-02 11:00:00,28.9,28.93,28.74,28.74,69100.0,25.5951,25.6217,25.4534,25.4534,69100.0
2008-04-02 11:10:00,28.75,28.79,28.71,28.71,37300.0,25.4623,25.4977,25.4268,25.4268,37300.0
2008-04-02 11:20:00,28.7,28.73,28.67,28.7,55400.0,25.418,25.4446,25.3914,25.418,55400.0
2008-04-02 11:30:00,28.69,28.73,28.69,28.71,74300.0,25.4091,25.4446,25.4091,25.4268,74300.0
2008-04-02 11:40:00,28.71,28.71,28.68,28.7,30900.0,25.4268,25.4268,25.4003,25.418,30900.0
2008-04-02 11:50:00,28.7,28.7,28.61,28.62,78400.0,25.418,25.418,25.3383,25.3471,78400.0
2008-04-02 12:00:00,28.62,28.66,28.6,28.6,58100.0,25.3471,25.3826,25.3294,25.3294,58100.0
2008-04-02 12:10:00,28.6,28.6,28.54,28.57,28700.0,25.3294,25.3294,25.2763,25.3029,28700.0
2008-04-02 12:20:00,28.57,28.6,28.56,28.59,25700.0,25.3029,25.3294,25.294,25.3206,25700.0
2008-04-02 12:30:00,28.59,28.6,28.57,28.59,34100.0,25.3206,25.3294,25.3029,25.3206,34100.0
2008-04-02 12:40:00,28.59,28.6,28.48,28.5,66300.0,25.3206,25.3294,25.2231,25.2409,66300.0
2008-04-02 12:50:00,28.5,28.53,28.47,28.51,31900.0,25.2409,25.2674,25.2143,25.2497,31900.0
2008-04-02 13:00:00,28.51,28.55,28.47,28.47,28800.0,25.2497,25.2851,25.2143,25.2143,28800.0
2008-04-02 13:10:00,28.46,28.47,28.43,28.47,24000.0,25.2054,25.2143,25.1789,25.2143,24000.0
2008-04-02 13:20:00,28.47,28.5,28.42,28.5,41200.0,25.2143,25.2409,25.17,25.2409,41200.0
2008-04-02 13:30:00,28.5,28.5,28.4,28.47,43200.0,25.2409,25.2409,25.1523,25.2143,43200.0
2008-04-02 13:40:00,28.46,28.52,28.44,28.52,55400.0,25.2054,25.2586,25.1877,25.2586,55400.0
2008-04-02 13:50:00,28.52,28.55,28.49,28.51,33800.0,25.2586,25.2851,25.232,25.2497,33800.0
2008-04-02 14:00:00,28.51,28.55,28.49,28.54,30100.0,25.2497,25.2851,25.232,25.2763,30100.0
2008-04-02 14:10:00,28.53,28.56,28.52,28.53,42600.0,25.2674,25.294,25.2586,25.2674,42600.0
2008-04-02 14:20:00,28.52,28.53,28.42,28.45,39600.0,25.2586,25.2674,25.17,25.1966,39600.0
2008-04-02 14:30:00,28.44,28.46,28.35,28.41,53800.0,25.1877,25.2054,25.108,25.1611,53800.0
2008-04-02 14:40:00,28.4,28.4,28.35,28.38,37100.0,25.1523,25.1523,25.108,25.1346,37100.0
2008-04-02 14:50:00,28.37,28.45,28.35,28.42,53900.0,25.1257,25.1966,25.108,25.17,53900.0
2008-04-02 15:00:00,28.42,28.42,28.29,28.33,84000.0,25.17,25.17,25.0549,25.0903,84000.0
2008-04-02 15:10:00,28.33,28.4,28.28,28.38,103300.0,25.0903,25.1523,25.046,25.1346,103300.0
2008-04-02 15:20:00,28.38,28.38,28.28,28.35,89200.0,25.1346,25.1346,25.046,25.108,89200.0
2008-04-02 15:30:00,28.36,28.36,28.28,28.29,98100.0,25.1169,25.1169,25.046,25.0549,98100.0
2008-04-02 15:40:00,28.29,28.32,28.27,28.29,154600.0,25.0549,25.0814,25.0372,25.0549,154600.0
2008-04-02 15:50:00,28.3,28.41,28.28,28.41,245900.0,25.0637,25.1611,25.046,25.1611,245900.0
2008-04-03 09:30:00,28.08,28.4,28.08,28.28,60600.0,24.8689,25.1523,24.8689,25.046,60600.0
2008-04-03 09:40:00,28.29,28.29,28.16,28.24,37100.0,25.0549,25.0549,24.9397,25.0106,37100.0
2008-04-03 09:50:00,28.24,28.34,28.24,28.31,37800.0,25.0106,25.0992,25.0106,25.0726,37800.0
2008-04-03 10:00:00,28.32,28.45,28.28,28.4,126600.0,25.0814,25.1966,25.046,25.1523,126600.0
2008-04-03 10:10:00,28.4,28.41,28.24,28.24,51000.0,25.1523,25.1611,25.0106,25.0106,51000.0
2008-04-03 10:20:00,28.24,28.24,28.16,28.18,66900.0,25.0106,25.0106,24.9397,24.9575,66900.0
2008-04-03 10:30:00,28.19,28.2,28.12,28.13,48000.0,24.9663,24.9752,24.9043,24.9132,48000.0
2008-04-03 10:40:00,28.13,28.17,28.1,28.15,52600.0,24.9132,24.9486,24.8866,24.9309,52600.0
2008-04-03 10:50:00,28.14,28.17,28.04,28.08,51200.0,24.922,24.9486,24.8335,24.8689,51200.0
2008-04-03 11:00:00,28.08,28.19,28.08,28.19,46700.0,24.8689,24.9663,24.8689,24.9663,46700.0
2008-04-03 11:10:00,28.19,28.29,28.18,28.29,47900.0,24.9663,25.0549,24.9575,25.0549,47900.0
2008-04-03 11:20:00,28.28,28.31,28.26,28.31,37500.0,25.046,25.0726,25.0283,25.0726,37500.0
2008-04-03 11:30:00,28.31,28.36,28.31,28.35,52800.0,25.0726,25.1169,25.0726,25.108,52800.0
2008-04-03 11:40:00,28.35,28.45,28.33,28.44,54100.0,25.108,25.1966,25.0903,25.1877,54100.0
2008-04-03 11:50:00,28.44,28.49,28.44,28.47,74000.0,25.1877,25.232,25.1877,25.2143,74000.0
2008-04-03 12:00:00,28.47,28.47,28.43,28.44,45300.0,25.2143,25.2143,25.1789,25.1877,45300.0
2008-04-03 12:10:00,28.43,28.44,28.4,28.41,23300.0,25.1789,25.1877,25.1523,25.1611,23300.0
2008-04-03 12:20:00,28.4,28.41,28.36,28.36,25000.0,25.1523,25.1611,25.1169,25.1169,25000.0
2008-04-03 12:30:00,28.36,28.43,28.36,28.41,55700.0,25.1169,25.1789,25.1169,25.1611,55700.0
2008-04-03 12:40:00,28.41,28.52,28.41,28.51,71400.0,25.1611,25.2586,25.1611,25.2497,71400.0
2008-04-03 12:50:00,28.5,28.52,28.44,28.44,50900.0,25.2409,25.2586,25.1877,25.1877,50900.0
2008-04-03 13:00:00,28.44,28.44,28.39,28.39,46600.0,25.1877,25.1877,25.1434,25.1434,46600.0
2008-04-03 13:10:00,28.39,28.5,28.38,28.48,45300.0,25.1434,25.2409,25.1346,25.2231,45300.0
2008-04-03 13:20:00,28.48,28.54,28.47,28.53,42300.0,25.2231,25.2763,25.2143,25.2674,42300.0
2008-04-03 13:30:00,28.53,28.54,28.45,28.45,55000.0,25.2674,25.2763,25.1966,25.1966,55000.0
2008-04-03 13:40:00,28.45,28.46,28.39,28.4,31800.0,25.1966,25.2054,25.1434,25.1523,31800.0
2008-04-03 13:50:00,28.39,28.43,28.38,28.38,35700.0,25.1434,25.1789,25.1346,25.1346,35700.0
2008-04-03 14:00:00,28.38,28.43,28.38,28.42,23200.0,25.1346,25.1789,25.1346,25.17,23200.0
2008-04-03 14:10:00,28.42,28.44,28.31,28.33,69700.0,25.17,25.1877,25.0726,25.0903,69700.0
2008-04-03 14:20:00,28.33,28.39,28.32,28.36,64300.0,25.0903,25.1434,25.0814,25.1169,64300.0
2008-04-03 14:30:00,28.36,28.37,28.26,28.28,65500.0,25.1169,25.1257,25.0283,25.046,65500.0
2008-04-03 14:40:00,28.27,28.3,28.27,28.27,58800.0,25.0372,25.0637,25.0372,25.0372,58800.0
2008-04-03 14:50:00,28.27,28.44,28.27,28.44,55500.0,25.0372,25.1877,25.0372,25.1877,55500.0
2008-04-03 15:00:00,28.43,28.46,28.43,28.44,39900.0,25.1789,25.2054,25.1789,25.1877,39900.0
2008-04-03 15:10:00,28.44,28.46,28.4,28.4,46300.0,25.1877,25.2054,25.1523,25.1523,46300.0
2008-04-03 15:20:00,28.41,28.43,28.39,28.43,41000.0,25.1611,25.1789,25.1434,25.1789,41000.0
2008-04-03 15:30:00,28.42,28.47,28.39,28.46,70700.0,25.17,25.2143,25.1434,25.2054,70700.0
2008-04-03 15:40:00,28.45,28.47,28.32,28.35,137300.0,25.1966,25.2143,25.0814,25.108,137300.0
2008-04-03 15:50:00,28.35,28.44,28.31,28.4,142600.0,25.108,25.1877,25.0726,25.1523,142600.0
2008-04-04 09:30:00,28.45,28.69,28.32,28.37,60800.0,25.1966,25.4091,25.0814,25.1257,60800.0
2008-04-04 09:40:00,28.36,28.39,28.19,28.21,77400.0,25.1169,25.1434,24.9663,24.984,77400.0
2008-04-04 09:50:00,28.22,28.3,28.13,28.25,68700.0,24.9929,25.0637,24.9132,25.0194,68700.0
2008-04-04 10:00:00,28.25,28.3,28.17,28.18,55100.0,25.0194,25.0637,24.9486,24.9575,55100.0
2008-04-04 10:10:00,28.17,28.21,28.0,28.07,62900.0,24.9486,24.984,24.798,24.86,62900.0
2008-04-04 10:20:00,28.07,28.21,28.07,28.2,121000.0,24.86,24.984,24.86,24.9752,121000.0
2008-04-04 10:30:00,28.21,28.28,28.18,28.24,101800.0,24.984,25.046,24.9575,25.0106,101800.0
2008-04-04 10:40:00,28.24,28.33,28.24,28.33,35800.0,25.0106,25.0903,25.0106,25.0903,35800.0
2008-04-04 10:50:00,28.32,28.37,28.3,28.34,34500.0,25.0814,25.1257,25.0637,25.0992,34500.0
2008-04-04 11:00:00,28.35,28.45,28.34,28.43,51600.0,25.108,25.1966,25.0992,25.1789,51600.0
2008-04-04 11:10:00,28.43,28.43,28.35,28.35,32400.0,25.1789,25.1789,25.108,25.108,32400.0
2008-04-04 11:20:00,28.34,28.36,28.3,28.35,33900.0,25.0992,25.1169,25.0637,25.108,33900.0
2008-04-04 11:30:00,28.35,28.35,28.27,28.27,34000.0,25.108,25.108,25.0372,25.0372,34000.0
2008-04-04 11:40:00,28.26,28.26,28.2,28.23,33600.0,25.0283,25.0283,24.9752,25.0017,33600.0
2008-04-04 11:50:00,28.23,28.26,28.23,28.26,14900.0,25.0017,25.0283,25.0017,25.0283,14900.0
2008-04-04 12:00:00,28.27,28.34,28.25,28.34,38200.0,25.0372,25.0992,25.0194,25.0992,38200.0
2008-04-04 12:10:00,28.34,28.49,28.33,28.45,46500.0,25.0992,25.232,25.0903,25.1966,46500.0
2008-04-04 12:20:00,28.45,28.45,28.37,28.37,30900.0,25.1966,25.1966,25.1257,25.1257,30900.0
2008-04-04 12:30:00,28.37,28.38,28.33,28.34,18700.0,25.1257,25.1346,25.0903,25.0992,18700.0
2008-04-04 12:40:00,28.34,28.38,28.32,28.35,26700.0,25.0992,25.1346,25.0814,25.108,26700.0
2008-04-04 12:50:00,28.35,28.48,28.33,28.47,44000.0,25.108,25.2231,25.0903,25.2143,44000.0
2008-04-04 13:00:00,28.47,28.47,28.39,28.41,19400.0,25.2143,25.2143,25.1434,25.1611,19400.0
2008-04-04 13:10:00,28.41,28.43,28.39,28.4,20300.0,25.1611,25.1789,25.1434,25.1523,20300.0
2008-04-04 13:20:00,28.4,28.4,28.39,28.4,17700.0,25.1523,25.1523,25.1434,25.1523,17700.0
2008-04-04 13:30:00,28.4,28.4,28.36,28.36,26600.0,25.1523,25.1523,25.1169,25.1169,26600.0
2008-04-04 13:40:00,28.36,28.39,28.35,28.38,30200.0,25.1169,25.1434,25.108,25.1346,30200.0
2008-04-04 13:50:00,28.38,28.39,28.33,28.34,20100.0,25.1346,25.1434,25.0903,25.0992,20100.0
2008-04-04 14:00:00,28.35,28.37,28.31,28.32,38100.0,25.108,25.1257,25.0726,25.0814,38100.0
2008-04-04 14:10:00,28.32,28.37,28.32,28.34,34700.0,25.0814,25.1257,25.0814,25.0992,34700.0
2008-04-04 14:20:00,28.34,28.37,28.3,28.37,41800.0,25.0992,25.1257,25.0637,25.1257,41800.0
2008-04-04 14:30:00,28.37,28.41,28.32,28.39,36800.0,25.1257,25.1611,25.0814,25.1434,36800.0
2008-04-04 14:40:00,28.39,28.45,28.39,28.43,29400.0,25.1434,25.1966,25.1434,25.1789,29400.0
2008-04-04 14:50:00,28.43,28.45,28.34,28.34,37100.0,25.1789,25.1966,25.0992,25.0992,37100.0
2008-04-04 15:00:00,28.35,28.38,28.3,28.32,45100.0,25.108,25.1346,25.0637,25.0814,45100.0
2008-04-04 15:10:00,28.33,28.35,28.26,28.28,51600.0,25.0903,25.108,25.0283,25.046,51600.0
2008-04-04 15:20:00,28.29,28.33,28.25,28.33,68100.0,25.0549,25.0903,25.0194,25.0903,68100.0
2008-04-04 15:30:00,28.32,28.35,28.29,28.3,57400.0,25.0814,25.108,25.0549,25.0637,57400.0
2008-04-04 15:40:00,28.3,28.34,28.28,28.29,78400.0,25.0637,25.0992,25.046,25.0549,78400.0
2008-04-04 15:50:00,28.28,28.29,28.24,28.29,219700.0,25.046,25.0549,25.0106,25.0549,219700.0
2008-04-07 09:30:00,28.22,28.35,28.11,28.19,43200.0,24.9929,25.108,24.8955,24.9663,43200.0
2008-04-07 09:40:00,28.18,28.18,28.09,28.11,29300.0,24.9575,24.9575,24.8777,24.8955,29300.0
2008-04-07 09:50:00,28.11,28.24,28.08,28.24,41300.0,24.8955,25.0106,24.8689,25.0106,41300.0
2008-04-07 10:00:00,28.25,28.26,28.08,28.1,44600.0,25.0194,25.0283,24.8689,24.8866,44600.0
2008-04-07 10:10:00,28.1,28.2,28.1,28.16,42600.0,24.8866,24.9752,24.8866,24.9397,42600.0
2008-04-07 10:20:00,28.15,28.17,28.1,28.1,29100.0,24.9309,24.9486,24.8866,24.8866,29100.0
2008-04-07 10:30:00,28.11,28.11,28.0,28.1,36700.0,24.8955,24.8955,24.798,24.8866,36700.0
2008-04-07 10:40:00,28.1,28.21,28.1,28.18,77100.0,24.8866,24.984,24.8866,24.9575,77100.0
2008-04-07 10:50:00,28.19,28.24,28.18,28.24,25100.0,24.9663,25.0106,24.9575,25.0106,25100.0
2008-04-07 11:00:00,28.23,28.24,28.15,28.15,27100.0,25.0017,25.0106,24.9309,24.9309,27100.0
2008-04-07 11:10:00,28.14,28.26,28.14,28.26,30800.0,24.922,25.0283,24.922,25.0283,30800.0
2008-04-07 11:20:00,28.26,28.32,28.26,28.3,26200.0,25.0283,25.0814,25.0283,25.0637,26200.0
2008-04-07 11:30:00,28.29,28.35,28.29,28.31,36200.0,25.0549,25.108,25.0549,25.0726,36200.0
2008-04-07 11:40:00,28.32,28.41,28.32,28.36,31400.0,25.0814,25.1611,25.0814,25.1169,31400.0
2008-04-07 11:50:00,28.35,28.38,28.35,28.36,15100.0,25.108,25.1346,25.108,25.1169,15100.0
2008-04-07 12:00:00,28.35,28.36,28.31,28.32,17700.0,25.108,25.1169,25.0726,25.0814,17700.0
2008-04-07 12:10:00,28.31,28.35,28.29,28.33,19300.0,25.0726,25.108,25.0549,25.0903,19300.0
2008-04-07 12:20:00,28.33,28.35,28.31,28.33,19600.0,25.0903,25.108,25.0726,25.0903,19600.0
2008-04-07 12:30:00,28.33,28.33,28.29,28.32,21800.0,25.0903,25.0903,25.0549,25.0814,21800.0
2008-04-07 12:40:00,28.33,28.39,28.33,28.33,39900.0,25.0903,25.1434,25.0903,25.0903,39900.0
2008-04-07 12:50:00,28.34,28.36,28.3,28.33,13400.0,25.0992,25.1169,25.0637,25.0903,13400.0
2008-04-07 13:00:00,28.33,28.33,28.29,28.29,14400.0,25.0903,25.0903,25.0549,25.0549,14400.0
2008-04-07 13:10:00,28.29,28.3,28.25,28.28,14000.0,25.0549,25.0637,25.0194,25.046,14000.0
2008-04-07 13:20:00,28.27,28.32,28.27,28.32,11200.0,25.0372,25.0814,25.0372,25.0814,11200.0
2008-04-07 13:30:00,28.32,28.35,28.3,28.31,33700.0,25.0814,25.108,25.0637,25.0726,33700.0
2008-04-07 13:40:00,28.31,28.37,28.3,28.36,20800.0,25.0726,25.1257,25.0637,25.1169,20800.0
2008-04-07 13:50:00,28.36,28.4,28.34,28.38,47700.0,25.1169,25.1523,25.0992,25.1346,47700.0
2008-04-07 14:00:00,28.37,28.43,28.37,28.41,47700.0,25.1257,25.1789,25.1257,25.1611,47700.0
2008-04-07 14:10:00,28.41,28.42,28.38,28.39,49100.0,25.1611,25.17,25.1346,25.1434,49100.0
2008-04-07 14:20:00,28.39,28.41,28.3,28.31,54000.0,25.1434,25.1611,25.0637,25.0726,54000.0
2008-04-07 14:30:00,28.31,28.32,28.2,28.23,49600.0,25.0726,25.0814,24.9752,25.0017,49600.0
2008-04-07 14:40:00,28.23,28.24,28.18,28.2,20500.0,25.0017,25.0106,24.9575,24.9752,20500.0
2008-04-07 14:50:00,28.19,28.26,28.19,28.22,30900.0,24.9663,25.0283,24.9663,24.9929,30900.0
2008-04-07 15:00:00,28.22,28.22,28.12,28.14,64000.0,24.9929,24.9929,24.9043,24.922,64000.0
2008-04-07 15:10:00,28.14,28.22,28.11,28.22,41900.0,24.922,24.9929,24.8955,24.9929,41900.0
2008-04-07 15:20:00,28.22,28.23,28.19,28.2,75900.0,24.9929,25.0017,24.9663,24.9752,75900.0
2008-04-07 15:30:00,28.2,28.2,28.1,28.16,63500.0,24.9752,24.9752,24.8866,24.9397,63500.0
2008-04-07 15:40:00,28.15,28.19,28.13,28.19,61000.0,24.9309,24.9663,24.9132,24.9663,61000.0
2008-04-07 15:50:00,28.19,28.19,28.1,28.1,171700.0,24.9663,24.9663,24.8866,24.8866,171700.0
2008-04-08 09:30:00,28.05,28.24,27.86,27.86,67300.0,24.8423,25.0106,24.674,24.674,67300.0
2008-04-08 09:40:00,27.87,27.9,27.79,27.8,40700.0,24.6829,24.7095,24.612,24.6209,40700.0
2008-04-08 09:50:00,27.8,27.8,27.68,27.69,45900.0,24.6209,24.6209,24.5146,24.5235,45900.0
2008-04-08 10:00:00,27.69,27.73,27.58,27.72,124900.0,24.5235,24.5589,24.4261,24.5501,124900.0
2008-04-08 10:10:00,27.73,27.79,27.73,27.75,45200.0,24.5589,24.612,24.5589,24.5766,45200.0
2008-04-08 10:20:00,27.76,27.78,27.64,27.68,35900.0,24.5855,24.6032,24.4792,24.5146,35900.0
2008-04-08 10:30:00,27.67,27.73,27.64,27.72,45400.0,24.5058,24.5589,24.4792,24.5501,45400.0
2008-04-08 10:40:00,27.72,27.76,27.69,27.73,42500.0,24.5501,24.5855,24.5235,24.5589,42500.0
2008-04-08 10:50:00,27.73,27.77,27.7,27.74,32800.0,24.5589,24.5943,24.5323,24.5678,32800.0
2008-04-08 11:00:00,27.74,27.79,27.72,27.79,35700.0,24.5678,24.612,24.5501,24.612,35700.0
2008-04-08 11:10:00,27.8,27.83,27.78,27.81,31700.0,24.6209,24.6475,24.6032,24.6298,31700.0
2008-04-08 11:20:00,27.81,27.87,27.8,27.86,20900.0,24.6298,24.6829,24.6209,24.674,20900.0
2008-04-08 11:30:00,27.87,27.9,27.83,27.84,22200.0,24.6829,24.7095,24.6475,24.6563,22200.0
2008-04-08 11:40:00,27.83,27.84,27.81,27.82,20800.0,24.6475,24.6563,24.6298,24.6386,20800.0
2008-04-08 11:50:00,27.82,27.85,27.81,27.83,21900.0,24.6386,24.6652,24.6298,24.6475,21900.0
2008-04-08 12:00:00,27.84,27.87,27.84,27.84,18500.0,24.6563,24.6829,24.6563,24.6563,18500.0
2008-04-08 12:10:00,27.84,27.9,27.82,27.9,47800.0,24.6563,24.7095,24.6386,24.7095,47800.0
2008-04-08 12:20:00,27.89,27.95,27.89,27.92,21800.0,24.7006,24.7538,24.7006,24.7272,21800.0
2008-04-08 12:30:00,27.92,27.97,27.92,27.97,18500.0,24.7272,24.7715,24.7272,24.7715,18500.0
2008-04-08 12:40:00,27.97,28.03,27.97,28.01,40500.0,24.7715,24.8246,24.7715,24.8069,40500.0
2008-04-08 12:50:00,28.01,28.02,27.99,28.0,27400.0,24.8069,24.8157,24.7892,24.798,27400.0
2008-04-08 13:00:00,28.0,28.01,27.94,27.94,42000.0,24.798,24.8069,24.7449,24.7449,42000.0
2008-04-08 13:10:00,27.94,27.97,27.92,27.94,57400.0,24.7449,24.7715,24.7272,24.7449,57400.0
2008-04-08 13:20:00,27.93,27.94,27.9,27.93,29700.0,24.736,24.7449,24.7095,24.736,29700.0
2008-04-08 13:30:00,27.93,27.96,27.91,27.96,57200.0,24.736,24.7626,24.7183,24.7626,57200.0
2008-04-08 13:40:00,27.96,27.98,27.92,27.94,68300.0,24.7626,24.7803,24.7272,24.7449,68300.0
2008-04-08 13:50:00,27.95,28.02,27.9,27.91,65500.0,24.7538,24.8157,24.7095,24.7183,65500.0
2008-04-08 14:00:00,27.91,27.91,27.77,27.77,86000.0,24.7183,24.7183,24.5943,24.5943,86000.0
2008-04-08 14:10:00,27.78,27.82,27.75,27.78,68700.0,24.6032,24.6386,24.5766,24.6032,68700.0
2008-04-08 14:20:00,27.77,27.77,27.71,27.76,45000.0,24.5943,24.5943,24.5412,24.5855,45000.0
2008-04-08 14:30:00,27.76,27.81,27.72,27.81,55700.0,24.5855,24.6298,24.5501,24.6298,55700.0
2008-04-08 14:40:00,27.79,27.81,27.76,27.81,32700.0,24.612,24.6298,24.5855,24.6298,32700.0
2008-04-08 14:50:00,27.82,27.92,27.82,27.91,33900.0,24.6386,24.7272,24.6386,24.7183,33900.0
2008-04-08 15:00:00,27.91,27.91,27.82,27.83,28600.0,24.7183,24.7183,24.6386,24.6475,28600.0
2008-04-08 15:10:00,27.84,27.85,27.81,27.84,28400.0,24.6563,24.6652,24.6298,24.6563,28400.0
2008-04-08 15:20:00,27.84,27.91,27.81,27.91,43300.0,24.6563,24.7183,24.6298,24.7183,43300.0
2008-04-08 15:30:00,27.9,27.99,27.9,27.96,82600.0,24.7095,24.7892,24.7095,24.7626,82600.0
2008-04-08 15:40:00,27.96,28.03,27.95,28.0,132800.0,24.7626,24.8246,24.7538,24.798,132800.0
2008-04-08 15:50:00,27.99,27.99,27.87,27.91,271000.0,24.7892,24.7892,24.6829,24.7183,271000.0
2008-04-09 09:30:00,28.09,28.18,27.75,28.01,55300.0,24.8777,24.9575,24.5766,24.8069,55300.0
2008-04-09 09:40:00,28.01,28.01,27.94,27.97,23800.0,24.8069,24.8069,24.7449,24.7715,23800.0
2008-04-09 09:50:00,27.97,28.06,27.94,27.95,33200.0,24.7715,24.8512,24.7449,24.7538,33200.0
2008-04-09 10:00:00,27.96,27.97,27.92,27.95,26400.0,24.7626,24.7715,24.7272,24.7538,26400.0
2008-04-09 10:10:00,27.95,28.03,27.94,28.02,28100.0,24.7538,24.8246,24.7449,24.8157,28100.0
2008-04-09 10:20:00,28.02,28.04,27.92,27.98,38400.0,24.8157,24.8335,24.7272,24.7803,38400.0
2008-04-09 10:30:00,27.98,27.99,27.85,27.91,48200.0,24.7803,24.7892,24.6652,24.7183,48200.0
2008-04-09 10:40:00,27.9,27.94,27.86,27.93,30400.0,24.7095,24.7449,24.674,24.736,30400.0
2008-04-09 10:50:00,27.94,27.94,27.89,27.94,35500.0,24.7449,24.7449,24.7006,24.7449,35500.0
2008-04-09 11:00:00,27.94,27.97,27.92,27.92,27800.0,24.7449,24.7715,24.7272,24.7272,27800.0
2008-04-09 11:10:00,27.91,27.93,27.88,27.89,22000.0,24.7183,24.736,24.6918,24.7006,22000.0
2008-04-09 11:20:00,27.9,27.9,27.8,27.87,53900.0,24.7095,24.7095,24.6209,24.6829,53900.0
2008-04-09 11:30:00,27.87,27.87,27.71,27.72,48600.0,24.6829,24.6829,24.5412,24.5501,48600.0
2008-04-09 11:40:00,27.72,27.76,27.72,27.74,36700.0,24.5501,24.5855,24.5501,24.5678,36700.0
2008-04-09 11:50:00,27.75,27.75,27.71,27.74,63800.0,24.5766,24.5766,24.5412,24.5678,63800.0
2008-04-09 12:00:00,27.74,27.81,27.74,27.8,14100.0,24.5678,24.6298,24.5678,24.6209,14100.0
2008-04-09 12:10:00,27.8,27.81,27.79,27.8,20700.0,24.6209,24.6298,24.612,24.6209,20700.0
2008-04-09 12:20:00,27.8,27.88,27.78,27.87,40100.0,24.6209,24.6918,24.6032,24.6829,40100.0
2008-04-09 12:30:00,27.87,27.88,27.83,27.86,21800.0,24.6829,24.6918,24.6475,24.674,21800.0
2008-04-09 12:40:00,27.85,27.86,27.76,27.78,45900.0,24.6652,24.674,24.5855,24.6032,45900.0
2008-04-09 12:50:00,27.79,27.81,27.72,27.73,38700.0,24.612,24.6298,24.5501,24.5589,38700.0
2008-04-09 13:00:00,27.73,27.79,27.73,27.78,65100.0,24.5589,24.612,24.5589,24.6032,65100.0
2008-04-09 13:10:00,27.78,27.84,27.78,27.82,36300.0,24.6032,24.6563,24.6032,24.6386,36300.0
2008-04-09 13:20:00,27.82,27.82,27.78,27.79,26900.0,24.6386,24.6386,24.6032,24.612,26900.0
2008-04-09 13:30:00,27.79,27.82,27.78,27.82,25000.0,24.612,24.6386,24.6032,24.6386,25000.0
2008-04-09 13:40:00,27.81,27.83,27.79,27.8,25600.0,24.6298,24.6475,24.612,24.6209,25600.0
2008-04-09 13:50:00,27.79,27.79,27.76,27.78,23900.0,24.612,24.612,24.5855,24.6032,23900.0
2008-04-09 14:00:00,27.79,27.79,27.75,27.76,31600.0,24.612,24.612,24.5766,24.5855,31600.0
2008-04-09 14:10:00,27.75,27.75,27.6,27.6,89000.0,24.5766,24.5766,24.4438,24.4438,89000.0
2008-04-09 14:20:00,27.6,27.62,27.57,27.58,43700.0,24.4438,24.4615,24.4172,24.4261,43700.0
2008-04-09 14:30:00,27.58,27.61,27.55,27.6,31700.0,24.4261,24.4526,24.3995,24.4438,31700.0
2008-04-09 14:40:00,27.6,27.61,27.53,27.54,35200.0,24.4438,24.4526,24.3818,24.3906,35200.0
2008-04-09 14:50:00,27.53,27.55,27.49,27.54,51700.0,24.3818,24.3995,24.3464,24.3906,51700.0
2008-04-09 15:00:00,27.54,27.57,27.51,27.56,45500.0,24.3906,24.4172,24.3641,24.4084,45500.0
2008-04-09 15:10:00,27.55,27.58,27.53,27.58,64200.0,24.3995,24.4261,24.3818,24.4261,64200.0
2008-04-09 15:20:00,27.58,27.67,27.57,27.66,73000.0,24.4261,24.5058,24.4172,24.4969,73000.0
2008-04-09 15:30:00,27.66,27.76,27.66,27.74,109000.0,24.4969,24.5855,24.4969,24.5678,109000.0
2008-04-09 15:40:00,27.75,27.77,27.74,27.76,112700.0,24.5766,24.5943,24.5678,24.5855,112700.0
2008-04-09 15:50:00,27.76,27.76,27.68,27.73,186000.0,24.5855,24.5855,24.5146,24.5589,186000.0
2008-04-10 09:30:00,27.4,27.9,27.4,27.59,37200.0,24.2666,24.7095,24.2666,24.4349,37200.0
2008-04-10 09:40:00,27.59,27.68,27.56,27.59,41700.0,24.4349,24.5146,24.4084,24.4349,41700.0
2008-04-10 09:50:00,27.59,27.68,27.57,27.64,32600.0,24.4349,24.5146,24.4172,24.4792,32600.0
2008-04-10 10:00:00,27.63,27.72,27.55,27.68,33000.0,24.4703,24.5501,24.3995,24.5146,33000.0
2008-04-10 10:10:00,27.67,27.72,27.57,27.62,19700.0,24.5058,24.5501,24.4172,24.4615,19700.0
2008-04-10 10:20:00,27.6,27.82,27.56,27.81,53400.0,24.4438,24.6386,24.4084,24.6298,53400.0
2008-04-10 10:30:00,27.82,27.85,27.75,27.75,20400.0,24.6386,24.6652,24.5766,24.5766,20400.0
2008-04-10 10:40:00,27.75,27.92,27.74,27.91,44600.0,24.5766,24.7272,24.5678,24.7183,44600.0
2008-04-10 10:50:00,27.91,28.0,27.9,27.99,39800.0,24.7183,24.798,24.7095,24.7892,39800.0
2008-04-10 11:00:00,27.99,28.0,27.89,27.89,29100.0,24.7892,24.798,24.7006,24.7006,29100.0
2008-04-10 11:10:00,27.9,27.93,27.89,27.9,28200.0,24.7095,24.736,24.7006,24.7095,28200.0
2008-04-10 11:20:00,27.91,27.95,27.88,27.88,32900.0,24.7183,24.7538,24.6918,24.6918,32900.0
2008-04-10 11:30:00,27.88,27.93,27.85,27.87,30900.0,24.6918,24.736,24.6652,24.6829,30900.0
2008-04-10 11:40:00,27.86,27.98,27.86,27.94,33800.0,24.674,24.7803,24.674,24.7449,33800.0
2008-04-10 11:50:00,27.93,27.96,27.92,27.92,16900.0,24.736,24.7626,24.7272,24.7272,16900.0
2008-04-10 12:00:00,27.92,27.93,27.85,27.87,23700.0,24.7272,24.736,24.6652,24.6829,23700.0
2008-04-10 12:10:00,27.85,27.87,27.84,27.86,22500.0,24.6652,24.6829,24.6563,24.674,22500.0
2008-04-10 12:20:00,27.85,27.9,27.85,27.89,15800.0,24.6652,24.7095,24.6652,24.7006,15800.0
2008-04-10 12:30:00,27.9,27.95,27.89,27.95,21500.0,24.7095,24.7538,24.7006,24.7538,21500.0
2008-04-10 12:40:00,27.95,27.97,27.88,27.88,28900.0,24.7538,24.7715,24.6918,24.6918,28900.0
2008-04-10 12:50:00,27.88,27.92,27.85,27.89,31300.0,24.6918,24.7272,24.6652,24.7006,31300.0
2008-04-10 13:00:00,27.9,27.91,27.87,27.89,19100.0,24.7095,24.7183,24.6829,24.7006,19100.0
2008-04-10 13:10:00,27.89,27.96,27.89,27.94,23900.0,24.7006,24.7626,24.7006,24.7449,23900.0
2008-04-10 13:20:00,27.94,28.02,27.94,28.01,31700.0,24.7449,24.8157,24.7449,24.8069,31700.0
2008-04-10 13:30:00,28.01,28.05,27.99,28.04,24200.0,24.8069,24.8423,24.7892,24.8335,24200.0
2008-04-10 13:40:00,28.03,28.07,28.03,28.06,17500.0,24.8246,24.86,24.8246,24.8512,17500.0
2008-04-10 13:50:00,28.06,28.11,28.02,28.02,70900.0,24.8512,24.8955,24.8157,24.8157,70900.0
2008-04-10 14:00:00,28.03,28.05,28.02,28.04,39600.0,24.8246,24.8423,24.8157,24.8335,39600.0
2008-04-10 14:10:00,28.04,28.07,28.03,28.05,55700.0,24.8335,24.86,24.8246,24.8423,55700.0
2008-04-10 14:20:00,28.05,28.06,28.02,28.02,48900.0,24.8423,24.8512,24.8157,24.8157,48900.0
2008-04-10 14:30:00,28.02,28.11,28.02,28.09,87100.0,24.8157,24.8955,24.8157,24.8777,87100.0
2008-04-10 14:40:00,28.09,28.16,28.07,28.15,90000.0,24.8777,24.9397,24.86,24.9309,90000.0
2008-04-10 14:50:00,28.15,28.19,28.14,28.16,40300.0,24.9309,24.9663,24.922,24.9397,40300.0
2008-04-10 15:00:00,28.16,28.16,28.12,28.12,37300.0,24.9397,24.9397,24.9043,24.9043,37300.0
2008-04-10 15:10:00,28.12,28.13,28.05,28.07,47400.0,24.9043,24.9132,24.8423,24.86,47400.0
2008-04-10 15:20:00,28.07,28.07,28.03,28.04,50600.0,24.86,24.86,24.8246,24.8335,50600.0
2008-04-10 15:30:00,28.04,28.04,27.92,27.95,74200.0,24.8335,24.8335,24.7272,24.7538,74200.0
2008-04-10 15:40:00,27.95,27.96,27.91,27.95,72300.0,24.7538,24.7626,24.7183,24.7538,72300.0
2008-04-10 15:50:00,27.95,28.04,27.95,27.99,141300.0,24.7538,24.8335,24.7538,24.7892,141300.0
2008-04-11 09:30:00,28.0,28.02,27.78,27.8,58300.0,24.798,24.8157,24.6032,24.6209,58300.0
2008-04-11 09:40:00,27.79,27.82,27.75,27.82,22600.0,24.612,24.6386,24.5766,24.6386,22600.0
2008-04-11 09:50:00,27.81,27.83,27.77,27.82,28700.0,24.6298,24.6475,24.5943,24.6386,28700.0
2008-04-11 10:00:00,27.81,27.82,27.66,27.68,42700.0,24.6298,24.6386,24.4969,24.5146,42700.0
2008-04-11 10:10:00,27.68,27.8,27.66,27.77,32000.0,24.5146,24.6209,24.4969,24.5943,32000.0
2008-04-11 10:20:00,27.76,27.76,27.67,27.69,34000.0,24.5855,24.5855,24.5058,24.5235,34000.0
2008-04-11 10:30:00,27.69,27.74,27.6,27.61,34800.0,24.5235,24.5678,24.4438,24.4526,34800.0
2008-04-11 10:40:00,27.61,27.68,27.61,27.63,34300.0,24.4526,24.5146,24.4526,24.4703,34300.0
2008-04-11 10:50:00,27.63,27.63,27.55,27.57,61400.0,24.4703,24.4703,24.3995,24.4172,61400.0
2008-04-11 11:00:00,27.56,27.58,27.51,27.58,39800.0,24.4084,24.4261,24.3641,24.4261,39800.0
2008-04-11 11:10:00,27.58,27.58,27.5,27.51,36000.0,24.4261,24.4261,24.3552,24.3641,36000.0
2008-04-11 11:20:00,27.51,27.59,27.51,27.53,58400.0,24.3641,24.4349,24.3641,24.3818,58400.0
2008-04-11 11:30:00,27.53,27.62,27.52,27.62,19900.0,24.3818,24.4615,24.3729,24.4615,19900.0
2008-04-11 11:40:00,27.62,27.63,27.6,27.61,17900.0,24.4615,24.4703,24.4438,24.4526,17900.0
2008-04-11 11:50:00,27.62,27.63,27.6,27.62,25800.0,24.4615,24.4703,24.4438,24.4615,25800.0
2008-04-11 12:00:00,27.62,27.62,27.53,27.54,38300.0,24.4615,24.4615,24.3818,24.3906,38300.0
2008-04-11 12:10:00,27.53,27.54,27.5,27.5,19000.0,24.3818,24.3906,24.3552,24.3552,19000.0
2008-04-11 12:20:00,27.5,27.5,27.39,27.41,44300.0,24.3552,24.3552,24.2578,24.2755,44300.0
2008-04-11 12:30:00,27.4,27.43,27.4,27.42,18400.0,24.2666,24.2932,24.2666,24.2844,18400.0
2008-04-11 12:40:00,27.43,27.44,27.41,27.44,22100.0,24.2932,24.3021,24.2755,24.3021,22100.0
2008-04-11 12:50:00,27.44,27.47,27.44,27.45,7300.0,24.3021,24.3286,24.3021,24.3109,7300.0
2008-04-11 13:00:00,27.46,27.48,27.45,27.48,10000.0,24.3198,24.3375,24.3109,24.3375,10000.0
2008-04-11 13:10:00,27.48,27.53,27.48,27.52,11600.0,24.3375,24.3818,24.3375,24.3729,11600.0
2008-04-11 13:20:00,27.52,27.52,27.43,27.46,42100.0,24.3729,24.3729,24.2932,24.3198,42100.0
2008-04-11 13:30:00,27.45,27.45,27.41,27.42,20700.0,24.3109,24.3109,24.2755,24.2844,20700.0
2008-04-11 13:40:00,27.41,27.42,27.39,27.4,22300.0,24.2755,24.2844,24.2578,24.2666,22300.0
2008-04-11 13:50:00,27.41,27.45,27.4,27.45,17200.0,24.2755,24.3109,24.2666,24.3109,17200.0
2008-04-11 14:00:00,27.44,27.47,27.44,27.47,23500.0,24.3021,24.3286,24.3021,24.3286,23500.0
2008-04-11 14:10:00,27.47,27.47,27.33,27.37,57500.0,24.3286,24.3286,24.2047,24.2401,57500.0
2008-04-11 14:20:00,27.37,27.38,27.36,27.37,16100.0,24.2401,24.2489,24.2312,24.2401,16100.0
2008-04-11 14:30:00,27.37,27.39,27.37,27.38,15300.0,24.2401,24.2578,24.2401,24.2489,15300.0
2008-04-11 14:40:00,27.38,27.39,27.33,27.37,36100.0,24.2489,24.2578,24.2047,24.2401,36100.0
2008-04-11 14:50:00,27.37,27.41,27.37,27.39,22100.0,24.2401,24.2755,24.2401,24.2578,22100.0
2008-04-11 15:00:00,27.4,27.4,27.34,27.34,65900.0,24.2666,24.2666,24.2135,24.2135,65900.0
2008-04-11 15:10:00,27.34,27.35,27.29,27.32,41400.0,24.2135,24.2224,24.1692,24.1958,41400.0
2008-04-11 15:20:00,27.32,27.34,27.32,27.33,51600.0,24.1958,24.2135,24.1958,24.2047,51600.0
2008-04-11 15:30:00,27.32,27.33,27.23,27.23,106300.0,24.1958,24.2047,24.1161,24.1161,106300.0
2008-04-11 15:40:00,27.23,27.24,27.19,27.21,108600.0,24.1161,24.1249,24.0807,24.0984,108600.0
2008-04-11 15:50:00,27.2,27.27,27.18,27.23,253700.0,24.0895,24.1515,24.0718,24.1161,253700.0
2008-04-14 09:30:00,27.34,27.42,27.09,27.34,28500.0,24.2135,24.2844,23.9921,24.2135,28500.0
2008-04-14 09:40:00,27.36,27.38,27.25,27.26,36000.0,24.2312,24.2489,24.1338,24.1427,36000.0
2008-04-14 09:50:00,27.25,27.34,27.24,27.29,22300.0,24.1338,24.2135,24.1249,24.1692,22300.0
2008-04-14 10:00:00,27.29,27.4,27.28,27.31,35200.0,24.1692,24.2666,24.1604,24.1869,35200.0
2008-04-14 10:10:00,27.3,27.31,27.22,27.26,41600.0,24.1781,24.1869,24.1072,24.1427,41600.0
2008-04-14 10:20:00,27.26,27.26,27.18,27.25,57700.0,24.1427,24.1427,24.0718,24.1338,57700.0
2008-04-14 10:30:00,27.25,27.29,27.22,27.26,29100.0,24.1338,24.1692,24.1072,24.1427,29100.0
2008-04-14 10:40:00,27.26,27.29,27.21,27.24,30000.0,24.1427,24.1692,24.0984,24.1249,30000.0
2008-04-14 10:50:00,27.23,27.29,27.23,27.29,20600.0,24.1161,24.1692,24.1161,24.1692,20600.0
2008-04-14 11:00:00,27.29,27.36,27.29,27.33,48100.0,24.1692,24.2312,24.1692,24.2047,48100.0
2008-04-14 11:10:00,27.33,27.34,27.25,27.25,65600.0,24.2047,24.2135,24.1338,24.1338,65600.0
2008-04-14 11:20:00,27.25,27.26,27.17,27.22,31600.0,24.1338,24.1427,24.0629,24.1072,31600.0
2008-04-14 11:30:00,27.21,27.22,27.16,27.2,18000.0,24.0984,24.1072,24.0541,24.0895,18000.0
2008-04-14 11:40:00,27.2,27.24,27.2,27.23,18700.0,24.0895,24.1249,24.0895,24.1161,18700.0
2008-04-14 11:50:00,27.23,27.25,27.22,27.23,23800.0,24.1161,24.1338,24.1072,24.1161,23800.0
2008-04-14 12:00:00,27.22,27.24,27.2,27.2,27000.0,24.1072,24.1249,24.0895,24.0895,27000.0
2008-04-14 12:10:00,27.19,27.2,27.15,27.19,39900.0,24.0807,24.0895,24.0452,24.0807,39900.0
2008-04-14 12:20:00,27.18,27.27,27.16,27.25,54100.0,24.0718,24.1515,24.0541,24.1338,54100.0
2008-04-14 12:30:00,27.26,27.3,27.25,27.29,73100.0,24.1427,24.1781,24.1338,24.1692,73100.0
2008-04-14 12:40:00,27.29,27.39,27.28,27.36,25000.0,24.1692,24.2578,24.1604,24.2312,25000.0
2008-04-14 12:50:00,27.36,27.45,27.36,27.39,90800.0,24.2312,24.3109,24.2312,24.2578,90800.0
2008-04-14 13:00:00,27.39,27.39,27.35,27.36,17000.0,24.2578,24.2578,24.2224,24.2312,17000.0
2008-04-14 13:10:00,27.36,27.39,27.32,27.32,31000.0,24.2312,24.2578,24.1958,24.1958,31000.0
2008-04-14 13:20:00,27.32,27.34,27.31,27.33,21200.0,24.1958,24.2135,24.1869,24.2047,21200.0
2008-04-14 13:30:00,27.33,27.34,27.32,27.33,17700.0,24.2047,24.2135,24.1958,24.2047,17700.0
2008-04-14 13:40:00,27.33,27.33,27.28,27.28,17000.0,24.2047,24.2047,24.1604,24.1604,17000.0
2008-04-14 13:50:00,27.28,27.29,27.24,27.28,44600.0,24.1604,24.1692,24.1249,24.1604,44600.0
2008-04-14 14:00:00,27.27,27.29,27.24,27.24,42000.0,24.1515,24.1692,24.1249,24.1249,42000.0
2008-04-14 14:10:00,27.25,27.26,27.22,27.23,37800.0,24.1338,24.1427,24.1072,24.1161,37800.0
2008-04-14 14:20:00,27.23,27.26,27.23,27.23,18500.0,24.1161,24.1427,24.1161,24.1161,18500.0
2008-04-14 14:30:00,27.23,27.25,27.22,27.24,13500.0,24.1161,24.1338,24.1072,24.1249,13500.0
2008-04-14 14:40:00,27.25,27.25,27.24,27.24,23600.0,24.1338,24.1338,24.1249,24.1249,23600.0
2008-04-14 14:50:00,27.24,27.25,27.16,27.17,52100.0,24.1249,24.1338,24.0541,24.0629,52100.0
2008-04-14 15:00:00,27.17,27.2,27.12,27.13,52100.0,24.0629,24.0895,24.0187,24.0275,52100.0
2008-04-14 15:10:00,27.13,27.13,27.1,27.11,50700.0,24.0275,24.0275,24.001,24.0098,50700.0
2008-04-14 15:20:00,27.11,27.11,27.03,27.06,137200.0,24.0098,24.0098,23.939,23.9655,137200.0
2008-04-14 15:30:00,27.07,27.13,27.04,27.07,66100.0,23.9744,24.0275,23.9478,23.9744,66100.0
2008-04-14 15:40:00,27.07,27.12,27.06,27.12,96400.0,23.9744,24.0187,23.9655,24.0187,96400.0
2008-04-14 15:50:00,27.11,27.12,27.05,27.05,147900.0,24.0098,24.0187,23.9567,23.9567,147900.0
2008-04-15 09:30:00,27.05,27.3,27.05,27.22,37700.0,23.9567,24.1781,23.9567,24.1072,37700.0
2008-04-15 09:40:00,27.23,27.24,27.2,27.21,31100.0,24.1161,24.1249,24.0895,24.0984,31100.0
2008-04-15 09:50:00,27.22,27.31,27.21,27.31,29300.0,24.1072,24.1869,24.0984,24.1869,29300.0
2008-04-15 10:00:00,27.31,27.37,27.31,27.37,33200.0,24.1869,24.2401,24.1869,24.2401,33200.0
2008-04-15 10:10:00,27.36,27.39,27.31,27.31,64400.0,24.2312,24.2578,24.1869,24.1869,64400.0
2008-04-15 10:20:00,27.31,27.32,27.21,27.24,56800.0,24.1869,24.1958,24.0984,24.1249,56800.0
2008-04-15 10:30:00,27.24,27.29,27.23,27.27,74000.0,24.1249,24.1692,24.1161,24.1515,74000.0
2008-04-15 10:40:00,27.27,27.27,27.11,27.24,103000.0,24.1515,24.1515,24.0098,24.1249,103000.0
2008-04-15 10:50:00,27.23,27.23,27.11,27.15,52500.0,24.1161,24.1161,24.0098,24.0452,52500.0
2008-04-15 11:00:00,27.15,27.19,27.12,27.13,36000.0,24.0452,24.0807,24.0187,24.0275,36000.0
2008-04-15 11:10:00,27.13,27.15,27.03,27.05,108600.0,24.0275,24.0452,23.939,23.9567,108600.0
2008-04-15 11:20:00,27.05,27.14,27.02,27.13,55400.0,23.9567,24.0364,23.9301,24.0275,55400.0
2008-04-15 11:30:00,27.13,27.18,27.13,27.14,60700.0,24.0275,24.0718,24.0275,24.0364,60700.0
2008-04-15 11:40:00,27.14,27.17,27.13,27.17,47800.0,24.0364,24.0629,24.0275,24.0629,47800.0
2008-04-15 11:50:00,27.17,27.18,27.15,27.16,26200.0,24.0629,24.0718,24.0452,24.0541,26200.0
2008-04-15 12:00:00,27.16,27.18,27.15,27.17,26900.0,24.0541,24.0718,24.0452,24.0629,26900.0
2008-04-15 12:10:00,27.17,27.2,27.17,27.18,57500.0,24.0629,24.0895,24.0629,24.0718,57500.0
2008-04-15 12:20:00,27.18,27.2,27.18,27.2,36800.0,24.0718,24.0895,24.0718,24.0895,36800.0
2008-04-15 12:30:00,27.21,27.24,27.15,27.18,53300.0,24.0984,24.1249,24.0452,24.0718,53300.0
2008-04-15 12:40:00,27.18,27.19,27.15,27.16,50400.0,24.0718,24.0807,24.0452,24.0541,50400.0
2008-04-15 12:50:00,27.15,27.16,27.13,27.13,38400.0,24.0452,24.0541,24.0275,24.0275,38400.0
2008-04-15 13:00:00,27.13,27.19,27.13,27.19,21300.0,24.0275,24.0807,24.0275,24.0807,21300.0
2008-04-15 13:10:00,27.19,27.27,27.18,27.24,60500.0,24.0807,24.1515,24.0718,24.1249,60500.0
2008-04-15 13:20:00,27.25,27.27,27.24,27.27,54600.0,24.1338,24.1515,24.1249,24.1515,54600.0
2008-04-15 13:30:00,27.26,27.27,27.26,27.27,26200.0,24.1427,24.1515,24.1427,24.1515,26200.0
2008-04-15 13:40:00,27.26,27.32,27.26,27.32,41500.0,24.1427,24.1958,24.1427,24.1958,41500.0
2008-04-15 13:50:00,27.33,27.38,27.33,27.38,43100.0,24.2047,24.2489,24.2047,24.2489,43100.0
2008-04-15 14:00:00,27.38,27.41,27.35,27.4,74000.0,24.2489,24.2755,24.2224,24.2666,74000.0
2008-04-15 14:10:00,27.4,27.41,27.37,27.38,45800.0,24.2666,24.2755,24.2401,24.2489,45800.0
2008-04-15 14:20:00,27.38,27.4,27.36,27.39,57600.0,24.2489,24.2666,24.2312,24.2578,57600.0
2008-04-15 14:30:00,27.39,27.45,27.39,27.44,91800.0,24.2578,24.3109,24.2578,24.3021,91800.0
2008-04-15 14:40:00,27.44,27.45,27.36,27.36,77000.0,24.3021,24.3109,24.2312,24.2312,77000.0
2008-04-15 14:50:00,27.36,27.36,27.25,27.28,148500.0,24.2312,24.2312,24.1338,24.1604,148500.0
2008-04-15 15:00:00,27.28,27.33,27.28,27.32,57500.0,24.1604,24.2047,24.1604,24.1958,57500.0
2008-04-15 15:10:00,27.32,27.4,27.31,27.39,87000.0,24.1958,24.2666,24.1869,24.2578,87000.0
2008-04-15 15:20:00,27.4,27.4,27.37,27.39,182500.0,24.2666,24.2666,24.2401,24.2578,182500.0
2008-04-15 15:30:00,27.38,27.48,27.38,27.47,126600.0,24.2489,24.3375,24.2489,24.3286,126600.0
2008-04-15 15:40:00,27.46,27.47,27.37,27.37,173600.0,24.3198,24.3286,24.2401,24.2401,173600.0
2008-04-15 15:50:00,27.37,27.5,27.34,27.5,245400.0,24.2401,24.3552,24.2135,24.3552,245400.0
2008-04-16 09:30:00,27.55,27.8,27.42,27.42,79400.0,24.3995,24.6209,24.2844,24.2844,79400.0
2008-04-16 09:40:00,27.42,27.56,27.39,27.55,47100.0,24.2844,24.4084,24.2578,24.3995,47100.0
2008-04-16 09:50:00,27.56,27.58,27.47,27.52,47300.0,24.4084,24.4261,24.3286,24.3729,47300.0
2008-04-16 10:00:00,27.52,27.62,27.52,27.59,54900.0,24.3729,24.4615,24.3729,24.4349,54900.0
2008-04-16 10:10:00,27.59,27.64,27.53,27.64,46600.0,24.4349,24.4792,24.3818,24.4792,46600.0
2008-04-16 10:20:00,27.64,27.84,27.64,27.78,79800.0,24.4792,24.6563,24.4792,24.6032,79800.0
2008-04-16 10:30:00,27.79,27.83,27.74,27.77,52400.0,24.612,24.6475,24.5678,24.5943,52400.0
2008-04-16 10:40:00,27.77,27.84,27.75,27.83,40100.0,24.5943,24.6563,24.5766,24.6475,40100.0
2008-04-16 10:50:00,27.84,27.93,27.83,27.9,39400.0,24.6563,24.736,24.6475,24.7095,39400.0
2008-04-16 11:00:00,27.9,27.94,27.9,27.92,37000.0,24.7095,24.7449,24.7095,24.7272,37000.0
2008-04-16 11:10:00,27.93,27.97,27.9,27.95,40700.0,24.736,24.7715,24.7095,24.7538,40700.0
2008-04-16 11:20:00,27.94,27.97,27.88,27.89,24600.0,24.7449,24.7715,24.6918,24.7006,24600.0
2008-04-16 11:30:00,27.89,28.04,27.88,28.02,51300.0,24.7006,24.8335,24.6918,24.8157,51300.0
2008-04-16 11:40:00,28.02,28.05,27.98,27.98,29100.0,24.8157,24.8423,24.7803,24.7803,29100.0
2008-04-16 11:50:00,27.99,27.99,27.92,27.93,31400.0,24.7892,24.7892,24.7272,24.736,31400.0
2008-04-16 12:00:00,27.93,28.01,27.92,27.98,34300.0,24.736,24.8069,24.7272,24.7803,34300.0
2008-04-16 12:10:00,27.99,28.1,27.99,28.06,49400.0,24.7892,24.8866,24.7892,24.8512,49400.0
2008-04-16 12:20:00,28.05,28.07,27.99,28.0,56200.0,24.8423,24.86,24.7892,24.798,56200.0
2008-04-16 12:30:00,28.0,28.0,27.95,27.96,26200.0,24.798,24.798,24.7538,24.7626,26200.0
2008-04-16 12:40:00,27.96,27.96,27.89,27.9,48200.0,24.7626,24.7626,24.7006,24.7095,48200.0
2008-04-16 12:50:00,27.91,27.93,27.9,27.93,24900.0,24.7183,24.736,24.7095,24.736,24900.0
2008-04-16 13:00:00,27.93,27.95,27.85,27.88,52500.0,24.736,24.7538,24.6652,24.6918,52500.0
2008-04-16 13:10:00,27.88,27.89,27.86,27.88,18400.0,24.6918,24.7006,24.674,24.6918,18400.0
2008-04-16 13:20:00,27.88,27.97,27.87,27.97,50200.0,24.6918,24.7715,24.6829,24.7715,50200.0
2008-04-16 13:30:00,27.97,27.97,27.91,27.93,19200.0,24.7715,24.7715,24.7183,24.736,19200.0
2008-04-16 13:40:00,27.92,27.95,27.91,27.95,21900.0,24.7272,24.7538,24.7183,24.7538,21900.0
2008-04-16 13:50:00,27.95,27.96,27.93,27.93,33600.0,24.7538,24.7626,24.736,24.736,33600.0
2008-04-16 14:00:00,27.92,27.97,27.89,27.91,40900.0,24.7272,24.7715,24.7006,24.7183,40900.0
2008-04-16 14:10:00,27.91,27.95,27.89,27.94,34100.0,24.7183,24.7538,24.7006,24.7449,34100.0
2008-04-16 14:20:00,27.94,27.98,27.91,27.96,40100.0,24.7449,24.7803,24.7183,24.7626,40100.0
2008-04-16 14:30:00,27.96,27.96,27.9,27.91,53000.0,24.7626,24.7626,24.7095,24.7183,53000.0
2008-04-16 14:40:00,27.92,27.93,27.9,27.92,29100.0,24.7272,24.736,24.7095,24.7272,29100.0
2008-04-16 14:50:00,27.92,28.01,27.91,27.98,59700.0,24.7272,24.8069,24.7183,24.7803,59700.0
2008-04-16 15:00:00,27.99,28.01,27.94,27.95,46200.0,24.7892,24.8069,24.7449,24.7538,46200.0
2008-04-16 15:10:00,27.95,28.05,27.95,28.05,41200.0,24.7538,24.8423,24.7538,24.8423,41200.0
2008-04-16 15:20:00,28.04,28.09,28.04,28.09,56800.0,24.8335,24.8777,24.8335,24.8777,56800.0
2008-04-16 15:30:00,28.09,28.09,27.91,28.01,118000.0,24.8777,24.8777,24.7183,24.8069,118000.0
2008-04-16 15:40:00,28.01,28.02,27.96,28.0,120800.0,24.8069,24.8157,24.7626,24.798,120800.0
2008-04-16 15:50:00,27.99,28.09,27.98,28.01,171900.0,24.7892,24.8777,24.7803,24.8069,171900.0
2008-04-17 09:30:00,28.31,28.41,28.11,28.22,70700.0,25.0726,25.1611,24.8955,24.9929,70700.0
2008-04-17 09:40:00,28.23,28.24,28.08,28.11,34200.0,25.0017,25.0106,24.8689,24.8955,34200.0
2008-04-17 09:50:00,28.11,28.11,28.0,28.04,33900.0,24.8955,24.8955,24.798,24.8335,33900.0
2008-04-17 10:00:00,28.05,28.05,27.97,28.04,65000.0,24.8423,24.8423,24.7715,24.8335,65000.0
2008-04-17 10:10:00,28.04,28.06,28.02,28.04,142800.0,24.8335,24.8512,24.8157,24.8335,142800.0
2008-04-17 10:20:00,28.04,28.05,28.0,28.0,37700.0,24.8335,24.8423,24.798,24.798,37700.0
2008-04-17 10:30:00,28.0,28.04,27.97,28.04,73100.0,24.798,24.8335,24.7715,24.8335,73100.0
2008-04-17 10:40:00,28.05,28.05,27.95,27.98,37900.0,24.8423,24.8423,24.7538,24.7803,37900.0
2008-04-17 10:50:00,27.99,28.01,27.97,27.99,25900.0,24.7892,24.8069,24.7715,24.7892,25900.0
2008-04-17 11:00:00,27.99,28.0,27.89,27.91,37700.0,24.7892,24.798,24.7006,24.7183,37700.0
2008-04-17 11:10:00,27.92,28.0,27.92,27.99,33600.0,24.7272,24.798,24.7272,24.7892,33600.0
2008-04-17 11:20:00,28.0,28.02,27.91,27.92,38100.0,24.798,24.8157,24.7183,24.7272,38100.0
2008-04-17 11:30:00,27.92,27.96,27.87,27.95,70800.0,24.7272,24.7626,24.6829,24.7538,70800.0
2008-04-17 11:40:00,27.94,27.98,27.86,27.98,61900.0,24.7449,24.7803,24.674,24.7803,61900.0
2008-04-17 11:50:00,27.98,28.0,27.94,27.97,25600.0,24.7803,24.798,24.7449,24.7715,25600.0
2008-04-17 12:00:00,27.97,28.01,27.97,27.99,39100.0,24.7715,24.8069,24.7715,24.7892,39100.0
2008-04-17 12:10:00,28.0,28.0,27.92,27.92,90500.0,24.798,24.798,24.7272,24.7272,90500.0
2008-04-17 12:20:00,27.92,27.93,27.83,27.85,71900.0,24.7272,24.736,24.6475,24.6652,71900.0
2008-04-17 12:30:00,27.85,27.85,27.75,27.8,167100.0,24.6652,24.6652,24.5766,24.6209,167100.0
2008-04-17 12:40:00,27.8,27.81,27.79,27.8,73400.0,24.6209,24.6298,24.612,24.6209,73400.0
2008-04-17 12:50:00,27.8,27.81,27.79,27.8,143000.0,24.6209,24.6298,24.612,24.6209,143000.0
2008-04-17 13:00:00,27.8,27.81,27.75,27.78,57800.0,24.6209,24.6298,24.5766,24.6032,57800.0
2008-04-17 13:10:00,27.77,27.79,27.76,27.78,77600.0,24.5943,24.612,24.5855,24.6032,77600.0
2008-04-17 13:20:00,27.78,27.81,27.78,27.8,140700.0,24.6032,24.6298,24.6032,24.6209,140700.0
2008-04-17 13:30:00,27.8,27.82,27.77,27.8,231900.0,24.6209,24.6386,24.5943,24.6209,231900.0
2008-04-17 13:40:00,27.81,27.81,27.74,27.79,63500.0,24.6298,24.6298,24.5678,24.612,63500.0
2008-04-17 13:50:00,27.78,27.81,27.75,27.79,72300.0,24.6032,24.6298,24.5766,24.612,72300.0
2008-04-17 14:00:00,27.79,27.8,27.77,27.77,26100.0,24.612,24.6209,24.5943,24.5943,26100.0
2008-04-17 14:10:00,27.77,27.8,27.75,27.79,42600.0,24.5943,24.6209,24.5766,24.612,42600.0
2008-04-17 14:20:00,27.79,27.8,27.77,27.78,106100.0,24.612,24.6209,24.5943,24.6032,106100.0
2008-04-17 14:30:00,27.78,27.8,27.76,27.79,110200.0,24.6032,24.6209,24.5855,24.612,110200.0
2008-04-17 14:40:00,27.79,27.79,27.77,27.77,62800.0,24.612,24.612,24.5943,24.5943,62800.0
2008-04-17 14:50:00,27.77,27.77,27.71,27.73,62500.0,24.5943,24.5943,24.5412,24.5589,62500.0
2008-04-17 15:00:00,27.72,27.79,27.72,27.78,71200.0,24.5501,24.612,24.5501,24.6032,71200.0
2008-04-17 15:10:00,27.78,27.81,27.78,27.8,135500.0,24.6032,24.6298,24.6032,24.6209,135500.0
2008-04-17 15:20:00,27.81,27.82,27.77,27.78,142900.0,24.6298,24.6386,24.5943,24.6032,142900.0
2008-04-17 15:30:00,27.78,27.8,27.77,27.79,87400.0,24.6032,24.6209,24.5943,24.612,87400.0
2008-04-17 15:40:00,27.79,27.82,27.78,27.8,123700.0,24.612,24.6386,24.6032,24.6209,123700.0
2008-04-17 15:50:00,27.8,27.88,27.74,27.75,465600.0,24.6209,24.6918,24.5678,24.5766,465600.0
2008-04-18 09:30:00,28.49,28.75,28.3,28.73,565800.0,25.232,25.4623,25.0637,25.4446,565800.0
2008-04-18 09:40:00,28.72,28.72,28.5,28.51,253500.0,25.4357,25.4357,25.2409,25.2497,253500.0
2008-04-18 09:50:00,28.5,28.53,28.44,28.47,185200.0,25.2409,25.2674,25.1877,25.2143,185200.0
2008-04-18 10:00:00,28.47,28.59,28.45,28.5,90600.0,25.2143,25.3206,25.1966,25.2409,90600.0
2008-04-18 10:10:00,28.51,28.61,28.5,28.6,243800.0,25.2497,25.3383,25.2409,25.3294,243800.0
2008-04-18 10:20:00,28.6,28.62,28.55,28.56,200600.0,25.3294,25.3471,25.2851,25.294,200600.0
2008-04-18 10:30:00,28.55,28.63,28.55,28.62,129300.0,25.2851,25.356,25.2851,25.3471,129300.0
2008-04-18 10:40:00,28.62,28.63,28.54,28.55,93100.0,25.3471,25.356,25.2763,25.2851,93100.0
2008-04-18 10:50:00,28.54,28.56,28.5,28.54,47300.0,25.2763,25.294,25.2409,25.2763,47300.0
2008-04-18 11:00:00,28.54,28.65,28.54,28.62,145900.0,25.2763,25.3737,25.2763,25.3471,145900.0
2008-04-18 11:10:00,28.61,28.63,28.58,28.6,53300.0,25.3383,25.356,25.3117,25.3294,53300.0
2008-04-18 11:20:00,28.6,28.65,28.6,28.61,189400.0,25.3294,25.3737,25.3294,25.3383,189400.0
2008-04-18 11:30:00,28.61,28.62,28.57,28.58,78200.0,25.3383,25.3471,25.3029,25.3117,78200.0
2008-04-18 11:40:00,28.58,28.64,28.58,28.63,28900.0,25.3117,25.3648,25.3117,25.356,28900.0
2008-04-18 11:50:00,28.63,28.69,28.62,28.68,54900.0,25.356,25.4091,25.3471,25.4003,54900.0
2008-04-18 12:00:00,28.68,28.69,28.61,28.63,58600.0,25.4003,25.4091,25.3383,25.356,58600.0
2008-04-18 12:10:00,28.63,28.7,28.63,28.7,63100.0,25.356,25.418,25.356,25.418,63100.0
2008-04-18 12:20:00,28.69,28.76,28.68,28.75,108900.0,25.4091,25.4711,25.4003,25.4623,108900.0
2008-04-18 12:30:00,28.74,28.76,28.72,28.73,69400.0,25.4534,25.4711,25.4357,25.4446,69400.0
2008-04-18 12:40:00,28.73,28.78,28.72,28.77,101200.0,25.4446,25.4888,25.4357,25.48,101200.0
2008-04-18 12:50:00,28.77,28.77,28.69,28.76,91300.0,25.48,25.48,25.4091,25.4711,91300.0
2008-04-18 13:00:00,28.76,28.85,28.76,28.85,86500.0,25.4711,25.5508,25.4711,25.5508,86500.0
2008-04-18 13:10:00,28.84,28.86,28.81,28.86,62800.0,25.542,25.5597,25.5154,25.5597,62800.0
2008-04-18 13:20:00,28.86,28.89,28.85,28.89,33200.0,25.5597,25.5863,25.5508,25.5863,33200.0
2008-04-18 13:30:00,28.89,28.89,28.84,28.85,31000.0,25.5863,25.5863,25.542,25.5508,31000.0
2008-04-18 13:40:00,28.85,28.89,28.82,28.88,55000.0,25.5508,25.5863,25.5243,25.5774,55000.0
2008-04-18 13:50:00,28.89,28.89,28.87,28.87,26600.0,25.5863,25.5863,25.5685,25.5685,26600.0
2008-04-18 14:00:00,28.88,28.88,28.8,28.8,78700.0,25.5774,25.5774,25.5065,25.5065,78700.0
2008-04-18 14:10:00,28.8,28.88,28.79,28.88,68500.0,25.5065,25.5774,25.4977,25.5774,68500.0
2008-04-18 14:20:00,28.88,28.92,28.86,28.87,54300.0,25.5774,25.6128,25.5597,25.5685,54300.0
2008-04-18 14:30:00,28.87,28.9,28.86,28.9,48100.0,25.5685,25.5951,25.5597,25.5951,48100.0
2008-04-18 14:40:00,28.91,28.94,28.91,28.93,49900.0,25.604,25.6305,25.604,25.6217,49900.0
2008-04-18 14:50:00,28.94,28.95,28.92,28.93,53100.0,25.6305,25.6394,25.6128,25.6217,53100.0
2008-04-18 15:00:00,28.93,28.95,28.9,28.95,49400.0,25.6217,25.6394,25.5951,25.6394,49400.0
2008-04-18 15:10:00,28.94,28.97,28.92,28.95,65100.0,25.6305,25.6571,25.6128,25.6394,65100.0
2008-04-18 15:20:00,28.95,28.96,28.93,28.95,76800.0,25.6394,25.6483,25.6217,25.6394,76800.0
2008-04-18 15:30:00,28.95,28.99,28.95,28.97,88000.0,25.6394,25.6748,25.6394,25.6571,88000.0
2008-04-18 15:40:00,28.98,29.01,28.9,28.91,222100.0,25.666,25.6925,25.5951,25.604,222100.0
2008-04-18 15:50:00,28.9,29.02,28.9,29.01,359100.0,25.5951,25.7014,25.5951,25.6925,359100.0
2008-04-21 09:30:00,28.66,28.73,28.5,28.56,79200.0,25.3826,25.4446,25.2409,25.294,79200.0
2008-04-21 09:40:00,28.56,28.64,28.49,28.64,32600.0,25.294,25.3648,25.232,25.3648,32600.0
2008-04-21 09:50:00,28.64,28.71,28.64,28.64,35500.0,25.3648,25.4268,25.3648,25.3648,35500.0
2008-04-21 10:00:00,28.65,28.65,28.54,28.57,65600.0,25.3737,25.3737,25.2763,25.3029,65600.0
2008-04-21 10:10:00,28.57,28.58,28.5,28.52,61700.0,25.3029,25.3117,25.2409,25.2586,61700.0
2008-04-21 10:20:00,28.53,28.58,28.52,28.54,66800.0,25.2674,25.3117,25.2586,25.2763,66800.0
2008-04-21 10:30:00,28.54,28.58,28.52,28.56,55800.0,25.2763,25.3117,25.2586,25.294,55800.0
2008-04-21 10:40:00,28.56,28.64,28.51,28.54,81900.0,25.294,25.3648,25.2497,25.2763,81900.0
2008-04-21 10:50:00,28.55,28.61,28.42,28.43,53900.0,25.2851,25.3383,25.17,25.1789,53900.0
2008-04-21 11:00:00,28.42,28.51,28.42,28.5,25500.0,25.17,25.2497,25.17,25.2409,25500.0
2008-04-21 11:10:00,28.5,28.54,28.5,28.54,29900.0,25.2409,25.2763,25.2409,25.2763,29900.0
2008-04-21 11:20:00,28.53,28.57,28.53,28.56,40900.0,25.2674,25.3029,25.2674,25.294,40900.0
2008-04-21 11:30:00,28.57,28.59,28.56,28.57,48800.0,25.3029,25.3206,25.294,25.3029,48800.0
2008-04-21 11:40:00,28.56,28.57,28.52,28.52,32700.0,25.294,25.3029,25.2586,25.2586,32700.0
2008-04-21 11:50:00,28.53,28.57,28.52,28.55,59800.0,25.2674,25.3029,25.2586,25.2851,59800.0
2008-04-21 12:00:00,28.54,28.54,28.5,28.51,34100.0,25.2763,25.2763,25.2409,25.2497,34100.0
2008-04-21 12:10:00,28.51,28.51,28.5,28.51,10300.0,25.2497,25.2497,25.2409,25.2497,10300.0
2008-04-21 12:20:00,28.5,28.52,28.49,28.51,28700.0,25.2409,25.2586,25.232,25.2497,28700.0
2008-04-21 12:30:00,28.5,28.52,28.5,28.52,18300.0,25.2409,25.2586,25.2409,25.2586,18300.0
2008-04-21 12:40:00,28.52,28.53,28.5,28.51,24000.0,25.2586,25.2674,25.2409,25.2497,24000.0
2008-04-21 12:50:00,28.51,28.55,28.5,28.54,79200.0,25.2497,25.2851,25.2409,25.2763,79200.0
2008-04-21 13:00:00,28.54,28.55,28.51,28.53,49800.0,25.2763,25.2851,25.2497,25.2674,49800.0
2008-04-21 13:10:00,28.53,28.53,28.5,28.51,34400.0,25.2674,25.2674,25.2409,25.2497,34400.0
2008-04-21 13:20:00,28.52,28.52,28.44,28.44,50100.0,25.2586,25.2586,25.1877,25.1877,50100.0
2008-04-21 13:30:00,28.45,28.5,28.42,28.44,113700.0,25.1966,25.2409,25.17,25.1877,113700.0
2008-04-21 13:40:00,28.45,28.45,28.4,28.41,84000.0,25.1966,25.1966,25.1523,25.1611,84000.0
2008-04-21 13:50:00,28.4,28.42,28.4,28.42,44600.0,25.1523,25.17,25.1523,25.17,44600.0
2008-04-21 14:00:00,28.42,28.45,28.42,28.43,104800.0,25.17,25.1966,25.17,25.1789,104800.0
2008-04-21 14:10:00,28.43,28.45,28.42,28.45,63100.0,25.1789,25.1966,25.17,25.1966,63100.0
2008-04-21 14:20:00,28.45,28.45,28.39,28.45,43500.0,25.1966,25.1966,25.1434,25.1966,43500.0
2008-04-21 14:30:00,28.45,28.47,28.44,28.47,63900.0,25.1966,25.2143,25.1877,25.2143,63900.0
2008-04-21 14:40:00,28.47,28.53,28.46,28.49,78600.0,25.2143,25.2674,25.2054,25.232,78600.0
2008-04-21 14:50:00,28.49,28.52,28.49,28.5,33000.0,25.232,25.2586,25.232,25.2409,33000.0
2008-04-21 15:00:00,28.51,28.63,28.51,28.54,82200.0,25.2497,25.356,25.2497,25.2763,82200.0
2008-04-21 15:10:00,28.55,28.57,28.54,28.55,50000.0,25.2851,25.3029,25.2763,25.2851,50000.0
2008-04-21 15:20:00,28.55,28.58,28.51,28.56,75700.0,25.2851,25.3117,25.2497,25.294,75700.0
2008-04-21 15:30:00,28.55,28.57,28.52,28.55,85200.0,25.2851,25.3029,25.2586,25.2851,85200.0
2008-04-21 15:40:00,28.55,28.56,28.52,28.55,139200.0,25.2851,25.294,25.2586,25.2851,139200.0
2008-04-21 15:50:00,28.55,28.57,28.49,28.53,317400.0,25.2851,25.3029,25.232,25.2674,317400.0
2008-04-22 09:30:00,28.31,28.53,28.08,28.08,43700.0,25.0726,25.2674,24.8689,24.8689,43700.0
2008-04-22 09:40:00,28.1,28.21,28.04,28.09,73500.0,24.8866,24.984,24.8335,24.8777,73500.0
2008-04-22 09:50:00,28.09,28.1,27.99,27.99,43400.0,24.8777,24.8866,24.7892,24.7892,43400.0
2008-04-22 10:00:00,28.0,28.02,27.94,27.95,112000.0,24.798,24.8157,24.7449,24.7538,112000.0
2008-04-22 10:10:00,27.95,28.01,27.9,27.9,65100.0,24.7538,24.8069,24.7095,24.7095,65100.0
2008-04-22 10:20:00,27.9,27.96,27.85,27.9,59000.0,24.7095,24.7626,24.6652,24.7095,59000.0
2008-04-22 10:30:00,27.9,28.01,27.9,27.99,59200.0,24.7095,24.8069,24.7095,24.7892,59200.0
2008-04-22 10:40:00,27.99,28.13,27.99,28.12,84400.0,24.7892,24.9132,24.7892,24.9043,84400.0
2008-04-22 10:50:00,28.12,28.14,28.08,28.1,51400.0,24.9043,24.922,24.8689,24.8866,51400.0
2008-04-22 11:00:00,28.1,28.11,27.97,28.0,40300.0,24.8866,24.8955,24.7715,24.798,40300.0
2008-04-22 11:10:00,27.99,28.08,27.97,28.08,24400.0,24.7892,24.8689,24.7715,24.8689,24400.0
2008-04-22 11:20:00,28.08,28.08,27.99,28.0,39100.0,24.8689,24.8689,24.7892,24.798,39100.0
2008-04-22 11:30:00,27.99,28.03,27.99,28.0,32300.0,24.7892,24.8246,24.7892,24.798,32300.0
2008-04-22 11:40:00,28.0,28.03,27.91,27.91,55400.0,24.798,24.8246,24.7183,24.7183,55400.0
2008-04-22 11:50:00,27.92,27.94,27.8,27.83,51300.0,24.7272,24.7449,24.6209,24.6475,51300.0
2008-04-22 12:00:00,27.83,27.84,27.71,27.74,48700.0,24.6475,24.6563,24.5412,24.5678,48700.0
2008-04-22 12:10:00,27.74,27.84,27.73,27.77,41100.0,24.5678,24.6563,24.5589,24.5943,41100.0
2008-04-22 12:20:00,27.78,27.79,27.67,27.67,60400.0,24.6032,24.612,24.5058,24.5058,60400.0
2008-04-22 12:30:00,27.69,27.73,27.64,27.7,39300.0,24.5235,24.5589,24.4792,24.5323,39300.0
2008-04-22 12:40:00,27.7,27.73,27.63,27.66,51500.0,24.5323,24.5589,24.4703,24.4969,51500.0
2008-04-22 12:50:00,27.66,27.68,27.56,27.62,76000.0,24.4969,24.5146,24.4084,24.4615,76000.0
2008-04-22 13:00:00,27.62,27.67,27.57,27.66,70800.0,24.4615,24.5058,24.4172,24.4969,70800.0
2008-04-22 13:10:00,27.67,27.7,27.65,27.7,20100.0,24.5058,24.5323,24.4881,24.5323,20100.0
2008-04-22 13:20:00,27.7,27.72,27.69,27.7,21600.0,24.5323,24.5501,24.5235,24.5323,21600.0
2008-04-22 13:30:00,27.71,27.8,27.69,27.78,45800.0,24.5412,24.6209,24.5235,24.6032,45800.0
2008-04-22 13:40:00,27.79,27.82,27.75,27.81,39000.0,24.612,24.6386,24.5766,24.6298,39000.0
2008-04-22 13:50:00,27.8,27.9,27.79,27.9,61300.0,24.6209,24.7095,24.612,24.7095,61300.0
2008-04-22 14:00:00,27.89,27.9,27.79,27.84,51400.0,24.7006,24.7095,24.612,24.6563,51400.0
2008-04-22 14:10:00,27.83,27.87,27.81,27.82,43700.0,24.6475,24.6829,24.6298,24.6386,43700.0
2008-04-22 14:20:00,27.82,27.92,27.82,27.91,46200.0,24.6386,24.7272,24.6386,24.7183,46200.0
2008-04-22 14:30:00,27.91,27.92,27.84,27.84,45800.0,24.7183,24.7272,24.6563,24.6563,45800.0
2008-04-22 14:40:00,27.84,27.86,27.75,27.76,72400.0,24.6563,24.674,24.5766,24.5855,72400.0
2008-04-22 14:50:00,27.75,27.77,27.73,27.77,72400.0,24.5766,24.5943,24.5589,24.5943,72400.0
2008-04-22 15:00:00,27.77,27.86,27.75,27.8,152500.0,24.5943,24.674,24.5766,24.6209,152500.0
2008-04-22 15:10:00,27.81,27.84,27.77,27.8,89200.0,24.6298,24.6563,24.5943,24.6209,89200.0
2008-04-22 15:20:00,27.79,27.87,27.78,27.82,93200.0,24.612,24.6829,24.6032,24.6386,93200.0
2008-04-22 15:30:00,27.81,27.81,27.78,27.79,106400.0,24.6298,24.6298,24.6032,24.612,106400.0
2008-04-22 15:40:00,27.78,27.8,27.78,27.79,111300.0,24.6032,24.6209,24.6032,24.612,111300.0
2008-04-22 15:50:00,27.79,27.79,27.73,27.76,318000.0,24.612,24.612,24.5589,24.5855,318000.0
2008-04-23 09:30:00,27.94,28.03,27.7,28.02,55300.0,24.7449,24.8246,24.5323,24.8157,55300.0
2008-04-23 09:40:00,28.0,28.08,27.99,28.03,65500.0,24.798,24.8689,24.7892,24.8246,65500.0
2008-04-23 09:50:00,28.03,28.18,28.03,28.08,72200.0,24.8246,24.9575,24.8246,24.8689,72200.0
2008-04-23 10:00:00,28.07,28.09,28.03,28.07,86200.0,24.86,24.8777,24.8246,24.86,86200.0
2008-04-23 10:10:00,28.06,28.15,28.05,28.13,115100.0,24.8512,24.9309,24.8423,24.9132,115100.0
2008-04-23 10:20:00,28.13,28.35,28.13,28.34,129900.0,24.9132,25.108,24.9132,25.0992,129900.0
2008-04-23 10:30:00,28.34,28.38,28.24,28.34,107600.0,25.0992,25.1346,25.0106,25.0992,107600.0
2008-04-23 10:40:00,28.34,28.41,28.3,28.31,88400.0,25.0992,25.1611,25.0637,25.0726,88400.0
2008-04-23 10:50:00,28.31,28.34,28.28,28.29,103000.0,25.0726,25.0992,25.046,25.0549,103000.0
2008-04-23 11:00:00,28.28,28.33,28.27,28.31,75500.0,25.046,25.0903,25.0372,25.0726,75500.0
2008-04-23 11:10:00,28.3,28.31,28.18,28.2,70500.0,25.0637,25.0726,24.9575,24.9752,70500.0
2008-04-23 11:20:00,28.19,28.2,28.13,28.15,80300.0,24.9663,24.9752,24.9132,24.9309,80300.0
2008-04-23 11:30:00,28.15,28.16,28.14,28.15,45700.0,24.9309,24.9397,24.922,24.9309,45700.0
2008-04-23 11:40:00,28.15,28.19,28.11,28.16,46100.0,24.9309,24.9663,24.8955,24.9397,46100.0
2008-04-23 11:50:00,28.16,28.16,28.09,28.11,57300.0,24.9397,24.9397,24.8777,24.8955,57300.0
2008-04-23 12:00:00,28.11,28.12,28.08,28.09,91900.0,24.8955,24.9043,24.8689,24.8777,91900.0
2008-04-23 12:10:00,28.08,28.08,28.02,28.06,49000.0,24.8689,24.8689,24.8157,24.8512,49000.0
2008-04-23 12:20:00,28.06,28.06,27.98,28.04,61700.0,24.8512,24.8512,24.7803,24.8335,61700.0
2008-04-23 12:30:00,28.05,28.07,27.96,28.0,70200.0,24.8423,24.86,24.7626,24.798,70200.0
2008-04-23 12:40:00,28.01,28.03,27.97,28.0,39900.0,24.8069,24.8246,24.7715,24.798,39900.0
2008-04-23 12:50:00,28.0,28.01,27.99,28.0,63800.0,24.798,24.8069,24.7892,24.798,63800.0
2008-04-23 13:00:00,28.0,28.06,27.98,28.03,103500.0,24.798,24.8512,24.7803,24.8246,103500.0
2008-04-23 13:10:00,28.03,28.1,28.02,28.08,52700.0,24.8246,24.8866,24.8157,24.8689,52700.0
2008-04-23 13:20:00,28.08,28.18,28.06,28.17,45900.0,24.8689,24.9575,24.8512,24.9486,45900.0
2008-04-23 13:30:00,28.17,28.21,28.12,28.17,84200.0,24.9486,24.984,24.9043,24.9486,84200.0
2008-04-23 13:40:00,28.17,28.19,28.13,28.18,33100.0,24.9486,24.9663,24.9132,24.9575,33100.0
2008-04-23 13:50:00,28.19,28.19,28.12,28.15,129200.0,24.9663,24.9663,24.9043,24.9309,129200.0
2008-04-23 14:00:00,28.16,28.17,28.12,28.14,67100.0,24.9397,24.9486,24.9043,24.922,67100.0
2008-04-23 14:10:00,28.14,28.21,28.14,28.15,97000.0,24.922,24.984,24.922,24.9309,97000.0
2008-04-23 14:20:00,28.15,28.15,28.09,28.09,74800.0,24.9309,24.9309,24.8777,24.8777,74800.0
2008-04-23 14:30:00,28.09,28.11,28.03,28.03,101700.0,24.8777,24.8955,24.8246,24.8246,101700.0
2008-04-23 14:40:00,28.03,28.09,28.03,28.08,60900.0,24.8246,24.8777,24.8246,24.8689,60900.0
2008-04-23 14:50:00,28.08,28.1,28.07,28.09,48000.0,24.8689,24.8866,24.86,24.8777,48000.0
2008-04-23 15:00:00,28.09,28.11,28.08,28.11,102500.0,24.8777,24.8955,24.8689,24.8955,102500.0
2008-04-23 15:10:00,28.11,28.23,28.1,28.23,71500.0,24.8955,25.0017,24.8866,25.0017,71500.0
2008-04-23 15:20:00,28.23,28.28,28.2,28.21,101300.0,25.0017,25.046,24.9752,24.984,101300.0
2008-04-23 15:30:00,28.2,28.25,28.17,28.21,157800.0,24.9752,25.0194,24.9486,24.984,157800.0
2008-04-23 15:40:00,28.21,28.22,28.15,28.17,139400.0,24.984,24.9929,24.9309,24.9486,139400.0
2008-04-23 15:50:00,28.17,28.22,28.14,28.19,336900.0,24.9486,24.9929,24.922,24.9663,336900.0
2008-04-24 09:30:00,27.8,28.18,27.8,27.96,93800.0,24.6209,24.9575,24.6209,24.7626,93800.0
2008-04-24 09:40:00,27.96,28.11,27.94,28.05,53800.0,24.7626,24.8955,24.7449,24.8423,53800.0
2008-04-24 09:50:00,28.06,28.14,27.93,28.13,78100.0,24.8512,24.922,24.736,24.9132,78100.0
2008-04-24 10:00:00,28.13,28.13,27.83,27.87,107500.0,24.9132,24.9132,24.6475,24.6829,107500.0
2008-04-24 10:10:00,27.88,27.89,27.86,27.89,56700.0,24.6918,24.7006,24.674,24.7006,56700.0
2008-04-24 10:20:00,27.89,27.9,27.83,27.89,68900.0,24.7006,24.7095,24.6475,24.7006,68900.0
2008-04-24 10:30:00,27.89,27.89,27.79,27.82,56200.0,24.7006,24.7006,24.612,24.6386,56200.0
2008-04-24 10:40:00,27.82,27.85,27.74,27.76,76700.0,24.6386,24.6652,24.5678,24.5855,76700.0
2008-04-24 10:50:00,27.76,27.77,27.71,27.72,88300.0,24.5855,24.5943,24.5412,24.5501,88300.0
2008-04-24 11:00:00,27.72,27.72,27.6,27.64,170000.0,24.5501,24.5501,24.4438,24.4792,170000.0
2008-04-24 11:10:00,27.65,27.66,27.57,27.66,102800.0,24.4881,24.4969,24.4172,24.4969,102800.0
2008-04-24 11:20:00,27.65,27.73,27.62,27.72,65700.0,24.4881,24.5589,24.4615,24.5501,65700.0
2008-04-24 11:30:00,27.73,27.96,27.73,27.9,86700.0,24.5589,24.7626,24.5589,24.7095,86700.0
2008-04-24 11:40:00,27.91,28.05,27.89,28.02,96000.0,24.7183,24.8423,24.7006,24.8157,96000.0
2008-04-24 11:50:00,28.01,28.03,27.92,27.93,60600.0,24.8069,24.8246,24.7272,24.736,60600.0
2008-04-24 12:00:00,27.93,28.0,27.92,27.98,83500.0,24.736,24.798,24.7272,24.7803,83500.0
2008-04-24 12:10:00,27.97,28.05,27.95,28.01,83000.0,24.7715,24.8423,24.7538,24.8069,83000.0
2008-04-24 12:20:00,28.03,28.08,27.97,27.98,53200.0,24.8246,24.8689,24.7715,24.7803,53200.0
2008-04-24 12:30:00,27.98,28.01,27.96,28.01,55000.0,24.7803,24.8069,24.7626,24.8069,55000.0
2008-04-24 12:40:00,28.03,28.14,28.02,28.02,93500.0,24.8246,24.922,24.8157,24.8157,93500.0
2008-04-24 12:50:00,28.02,28.02,27.94,27.97,38600.0,24.8157,24.8157,24.7449,24.7715,38600.0
2008-04-24 13:00:00,27.98,28.01,27.93,27.93,102000.0,24.7803,24.8069,24.736,24.736,102000.0
2008-04-24 13:10:00,27.93,27.97,27.88,27.9,64600.0,24.736,24.7715,24.6918,24.7095,64600.0
2008-04-24 13:20:00,27.9,27.91,27.86,27.9,49400.0,24.7095,24.7183,24.674,24.7095,49400.0
2008-04-24 13:30:00,27.9,27.9,27.83,27.9,59600.0,24.7095,24.7095,24.6475,24.7095,59600.0
2008-04-24 13:40:00,27.9,27.97,27.89,27.97,77200.0,24.7095,24.7715,24.7006,24.7715,77200.0
2008-04-24 13:50:00,27.97,28.0,27.89,28.0,90900.0,24.7715,24.798,24.7006,24.798,90900.0
2008-04-24 14:00:00,28.0,28.03,27.99,28.03,85800.0,24.798,24.8246,24.7892,24.8246,85800.0
2008-04-24 14:10:00,28.03,28.11,28.02,28.1,61000.0,24.8246,24.8955,24.8157,24.8866,61000.0
2008-04-24 14:20:00,28.1,28.12,28.05,28.09,210300.0,24.8866,24.9043,24.8423,24.8777,210300.0
2008-04-24 14:30:00,28.08,28.15,28.04,28.08,77600.0,24.8689,24.9309,24.8335,24.8689,77600.0
2008-04-24 14:40:00,28.08,28.1,28.05,28.08,60100.0,24.8689,24.8866,24.8423,24.8689,60100.0
2008-04-24 14:50:00,28.08,28.08,28.01,28.07,101900.0,24.8689,24.8689,24.8069,24.86,101900.0
2008-04-24 15:00:00,28.06,28.15,28.06,28.15,90500.0,24.8512,24.9309,24.8512,24.9309,90500.0
2008-04-24 15:10:00,28.15,28.15,28.0,28.04,152700.0,24.9309,24.9309,24.798,24.8335,152700.0
2008-04-24 15:20:00,28.03,28.09,27.98,27.99,110000.0,24.8246,24.8777,24.7803,24.7892,110000.0
2008-04-24 15:30:00,28.0,28.01,27.96,27.99,114000.0,24.798,24.8069,24.7626,24.7892,114000.0
2008-04-24 15:40:00,27.98,27.99,27.84,27.88,154200.0,24.7803,24.7892,24.6563,24.6918,154200.0
2008-04-24 15:50:00,27.88,28.0,27.88,27.93,226800.0,24.6918,24.798,24.6918,24.736,226800.0
2008-04-25 09:30:00,27.97,28.0,27.68,27.71,61800.0,24.7715,24.798,24.5146,24.5412,61800.0
2008-04-25 09:40:00,27.7,27.7,27.52,27.55,55500.0,24.5323,24.5323,24.3729,24.3995,55500.0
2008-04-25 09:50:00,27.55,27.56,27.41,27.41,75700.0,24.3995,24.4084,24.2755,24.2755,75700.0
2008-04-25 10:00:00,27.41,27.59,27.35,27.59,97000.0,24.2755,24.4349,24.2224,24.4349,97000.0
2008-04-25 10:10:00,27.59,27.66,27.55,27.64,49600.0,24.4349,24.4969,24.3995,24.4792,49600.0
2008-04-25 10:20:00,27.64,27.66,27.6,27.61,293600.0,24.4792,24.4969,24.4438,24.4526,293600.0
2008-04-25 10:30:00,27.61,27.64,27.49,27.51,55100.0,24.4526,24.4792,24.3464,24.3641,55100.0
2008-04-25 10:40:00,27.52,27.53,27.38,27.43,58800.0,24.3729,24.3818,24.2489,24.2932,58800.0
2008-04-25 10:50:00,27.43,27.51,27.41,27.51,37000.0,24.2932,24.3641,24.2755,24.3641,37000.0
2008-04-25 11:00:00,27.51,27.54,27.49,27.5,18000.0,24.3641,24.3906,24.3464,24.3552,18000.0
2008-04-25 11:10:00,27.5,27.53,27.31,27.32,55500.0,24.3552,24.3818,24.1869,24.1958,55500.0
2008-04-25 11:20:00,27.33,27.35,27.29,27.34,30500.0,24.2047,24.2224,24.1692,24.2135,30500.0
2008-04-25 11:30:00,27.35,27.46,27.34,27.4,52300.0,24.2224,24.3198,24.2135,24.2666,52300.0
2008-04-25 11:40:00,27.4,27.44,27.39,27.43,32400.0,24.2666,24.3021,24.2578,24.2932,32400.0
2008-04-25 11:50:00,27.43,27.5,27.4,27.42,56200.0,24.2932,24.3552,24.2666,24.2844,56200.0
2008-04-25 12:00:00,27.43,27.44,27.34,27.4,80000.0,24.2932,24.3021,24.2135,24.2666,80000.0
2008-04-25 12:10:00,27.39,27.44,27.37,27.37,36000.0,24.2578,24.3021,24.2401,24.2401,36000.0
2008-04-25 12:20:00,27.38,27.38,27.33,27.33,40300.0,24.2489,24.2489,24.2047,24.2047,40300.0
2008-04-25 12:30:00,27.33,27.34,27.25,27.31,75100.0,24.2047,24.2135,24.1338,24.1869,75100.0
2008-04-25 12:40:00,27.31,27.36,27.3,27.33,33900.0,24.1869,24.2312,24.1781,24.2047,33900.0
2008-04-25 12:50:00,27.33,27.33,27.27,27.3,33900.0,24.2047,24.2047,24.1515,24.1781,33900.0
2008-04-25 13:00:00,27.3,27.36,27.3,27.34,34900.0,24.1781,24.2312,24.1781,24.2135,34900.0
2008-04-25 13:10:00,27.35,27.35,27.29,27.3,31500.0,24.2224,24.2224,24.1692,24.1781,31500.0
2008-04-25 13:20:00,27.31,27.32,27.29,27.3,51500.0,24.1869,24.1958,24.1692,24.1781,51500.0
2008-04-25 13:30:00,27.3,27.32,27.27,27.32,25400.0,24.1781,24.1958,24.1515,24.1958,25400.0
2008-04-25 13:40:00,27.32,27.34,27.31,27.33,19400.0,24.1958,24.2135,24.1869,24.2047,19400.0
2008-04-25 13:50:00,27.34,27.38,27.31,27.38,47600.0,24.2135,24.2489,24.1869,24.2489,47600.0
2008-04-25 14:00:00,27.38,27.42,27.36,27.41,52400.0,24.2489,24.2844,24.2312,24.2755,52400.0
2008-04-25 14:10:00,27.41,27.42,27.4,27.41,44500.0,24.2755,24.2844,24.2666,24.2755,44500.0
2008-04-25 14:20:00,27.41,27.43,27.39,27.4,37000.0,24.2755,24.2932,24.2578,24.2666,37000.0
2008-04-25 14:30:00,27.41,27.41,27.37,27.37,75500.0,24.2755,24.2755,24.2401,24.2401,75500.0
2008-04-25 14:40:00,27.37,27.43,27.37,27.41,52300.0,24.2401,24.2932,24.2401,24.2755,52300.0
2008-04-25 14:50:00,27.41,27.48,27.41,27.47,60200.0,24.2755,24.3375,24.2755,24.3286,60200.0
2008-04-25 15:00:00,27.47,27.53,27.45,27.53,94900.0,24.3286,24.3818,24.3109,24.3818,94900.0
2008-04-25 15:10:00,27.53,27.67,27.53,27.64,91400.0,24.3818,24.5058,24.3818,24.4792,91400.0
2008-04-25 15:20:00,27.64,27.69,27.64,27.65,77700.0,24.4792,24.5235,24.4792,24.4881,77700.0
2008-04-25 15:30:00,27.65,27.65,27.63,27.63,98800.0,24.4881,24.4881,24.4703,24.4703,98800.0
2008-04-25 15:40:00,27.63,27.64,27.61,27.61,81600.0,24.4703,24.4792,24.4526,24.4526,81600.0
2008-04-25 15:50:00,27.61,27.63,27.58,27.6,220100.0,24.4526,24.4703,24.4261,24.4438,220100.0
2008-04-28 09:30:00,27.9,27.9,27.61,27.65,36600.0,24.7095,24.7095,24.4526,24.4881,36600.0
2008-04-28 09:40:00,27.67,27.67,27.6,27.64,51900.0,24.5058,24.5058,24.4438,24.4792,51900.0
2008-04-28 09:50:00,27.64,27.71,27.63,27.65,62000.0,24.4792,24.5412,24.4703,24.4881,62000.0
2008-04-28 10:00:00,27.65,27.66,27.57,27.58,69100.0,24.4881,24.4969,24.4172,24.4261,69100.0
2008-04-28 10:10:00,27.59,27.72,27.59,27.7,88200.0,24.4349,24.5501,24.4349,24.5323,88200.0
2008-04-28 10:20:00,27.7,27.7,27.63,27.63,75300.0,24.5323,24.5323,24.4703,24.4703,75300.0
2008-04-28 10:30:00,27.64,27.73,27.62,27.72,64900.0,24.4792,24.5589,24.4615,24.5501,64900.0
2008-04-28 10:40:00,27.71,27.72,27.58,27.59,98600.0,24.5412,24.5501,24.4261,24.4349,98600.0
2008-04-28 10:50:00,27.6,27.72,27.59,27.72,52800.0,24.4438,24.5501,24.4349,24.5501,52800.0
2008-04-28 11:00:00,27.71,27.72,27.67,27.68,62700.0,24.5412,24.5501,24.5058,24.5146,62700.0
2008-04-28 11:10:00,27.68,27.7,27.64,27.64,46900.0,24.5146,24.5323,24.4792,24.4792,46900.0
2008-04-28 11:20:00,27.64,27.65,27.57,27.58,30100.0,24.4792,24.4881,24.4172,24.4261,30100.0
2008-04-28 11:30:00,27.58,27.63,27.55,27.62,45700.0,24.4261,24.4703,24.3995,24.4615,45700.0
2008-04-28 11:40:00,27.63,27.67,27.6,27.67,19000.0,24.4703,24.5058,24.4438,24.5058,19000.0
2008-04-28 11:50:00,27.67,27.69,27.65,27.66,32700.0,24.5058,24.5235,24.4881,24.4969,32700.0
2008-04-28 12:00:00,27.66,27.66,27.65,27.65,11200.0,24.4969,24.4969,24.4881,24.4881,11200.0
2008-04-28 12:10:00,27.65,27.74,27.65,27.73,37800.0,24.4881,24.5678,24.4881,24.5589,37800.0
2008-04-28 12:20:00,27.73,27.76,27.73,27.76,18500.0,24.5589,24.5855,24.5589,24.5855,18500.0
2008-04-28 12:30:00,27.76,27.76,27.75,27.75,28900.0,24.5855,24.5855,24.5766,24.5766,28900.0
2008-04-28 12:40:00,27.75,27.75,27.71,27.71,25300.0,24.5766,24.5766,24.5412,24.5412,25300.0
2008-04-28 12:50:00,27.72,27.72,27.71,27.71,16100.0,24.5501,24.5501,24.5412,24.5412,16100.0
2008-04-28 13:00:00,27.72,27.73,27.71,27.73,60200.0,24.5501,24.5589,24.5412,24.5589,60200.0
2008-04-28 13:10:00,27.73,27.74,27.68,27.68,22400.0,24.5589,24.5678,24.5146,24.5146,22400.0
2008-04-28 13:20:00,27.69,27.75,27.68,27.75,56600.0,24.5235,24.5766,24.5146,24.5766,56600.0
2008-04-28 13:30:00,27.75,27.83,27.74,27.82,32200.0,24.5766,24.6475,24.5678,24.6386,32200.0
2008-04-28 13:40:00,27.83,27.85,27.82,27.83,24300.0,24.6475,24.6652,24.6386,24.6475,24300.0
2008-04-28 13:50:00,27.84,27.94,27.83,27.9,58600.0,24.6563,24.7449,24.6475,24.7095,58600.0
2008-04-28 14:00:00,27.9,27.92,27.89,27.91,26100.0,24.7095,24.7272,24.7006,24.7183,26100.0
2008-04-28 14:10:00,27.91,27.93,27.89,27.89,48500.0,24.7183,24.736,24.7006,24.7006,48500.0
2008-04-28 14:20:00,27.89,27.9,27.85,27.85,72500.0,24.7006,24.7095,24.6652,24.6652,72500.0
2008-04-28 14:30:00,27.85,27.85,27.82,27.83,43600.0,24.6652,24.6652,24.6386,24.6475,43600.0
2008-04-28 14:40:00,27.83,27.84,27.74,27.75,67700.0,24.6475,24.6563,24.5678,24.5766,67700.0
2008-04-28 14:50:00,27.75,27.8,27.74,27.8,38200.0,24.5766,24.6209,24.5678,24.6209,38200.0
2008-04-28 15:00:00,27.8,27.81,27.79,27.79,48000.0,24.6209,24.6298,24.612,24.612,48000.0
2008-04-28 15:10:00,27.8,27.8,27.78,27.79,80900.0,24.6209,24.6209,24.6032,24.612,80900.0
2008-04-28 15:20:00,27.78,27.8,27.74,27.74,79700.0,24.6032,24.6209,24.5678,24.5678,79700.0
2008-04-28 15:30:00,27.74,27.75,27.68,27.69,74100.0,24.5678,24.5766,24.5146,24.5235,74100.0
2008-04-28 15:40:00,27.69,27.7,27.66,27.67,81400.0,24.5235,24.5323,24.4969,24.5058,81400.0
2008-04-28 15:50:00,27.66,27.7,27.66,27.66,171400.0,24.4969,24.5323,24.4969,24.4969,171400.0
2008-04-29 09:30:00,27.58,27.77,27.54,27.65,37500.0,24.4261,24.5943,24.3906,24.4881,37500.0
2008-04-29 09:40:00,27.65,27.66,27.48,27.6,51700.0,24.4881,24.4969,24.3375,24.4438,51700.0
2008-04-29 09:50:00,27.59,27.61,27.49,27.54,35600.0,24.4349,24.4526,24.3464,24.3906,35600.0
2008-04-29 10:00:00,27.56,27.6,27.51,27.58,52500.0,24.4084,24.4438,24.3641,24.4261,52500.0
2008-04-29 10:10:00,27.58,27.59,27.47,27.51,54600.0,24.4261,24.4349,24.3286,24.3641,54600.0
2008-04-29 10:20:00,27.52,27.52,27.39,27.46,82700.0,24.3729,24.3729,24.2578,24.3198,82700.0
2008-04-29 10:30:00,27.45,27.55,27.45,27.53,104500.0,24.3109,24.3995,24.3109,24.3818,104500.0
2008-04-29 10:40:00,27.53,27.54,27.43,27.43,77200.0,24.3818,24.3906,24.2932,24.2932,77200.0
2008-04-29 10:50:00,27.43,27.49,27.43,27.46,59700.0,24.2932,24.3464,24.2932,24.3198,59700.0
2008-04-29 11:00:00,27.46,27.46,27.39,27.45,39300.0,24.3198,24.3198,24.2578,24.3109,39300.0
2008-04-29 11:10:00,27.44,27.5,27.44,27.48,57700.0,24.3021,24.3552,24.3021,24.3375,57700.0
2008-04-29 11:20:00,27.48,27.5,27.48,27.5,50300.0,24.3375,24.3552,24.3375,24.3552,50300.0
2008-04-29 11:30:00,27.5,27.5,27.44,27.49,98200.0,24.3552,24.3552,24.3021,24.3464,98200.0
2008-04-29 11:40:00,27.49,27.5,27.48,27.48,29600.0,24.3464,24.3552,24.3375,24.3375,29600.0
2008-04-29 11:50:00,27.49,27.5,27.46,27.49,57200.0,24.3464,24.3552,24.3198,24.3464,57200.0
2008-04-29 12:00:00,27.49,27.49,27.44,27.44,37100.0,24.3464,24.3464,24.3021,24.3021,37100.0
2008-04-29 12:10:00,27.44,27.44,27.37,27.4,118600.0,24.3021,24.3021,24.2401,24.2666,118600.0
2008-04-29 12:20:00,27.4,27.41,27.39,27.4,29500.0,24.2666,24.2755,24.2578,24.2666,29500.0
2008-04-29 12:30:00,27.39,27.4,27.38,27.39,27400.0,24.2578,24.2666,24.2489,24.2578,27400.0
2008-04-29 12:40:00,27.39,27.39,27.38,27.38,18700.0,24.2578,24.2578,24.2489,24.2489,18700.0
2008-04-29 12:50:00,27.38,27.39,27.32,27.34,46100.0,24.2489,24.2578,24.1958,24.2135,46100.0
2008-04-29 13:00:00,27.34,27.39,27.34,27.39,51000.0,24.2135,24.2578,24.2135,24.2578,51000.0
2008-04-29 13:10:00,27.39,27.46,27.39,27.44,85900.0,24.2578,24.3198,24.2578,24.3021,85900.0
2008-04-29 13:20:00,27.44,27.46,27.42,27.43,96500.0,24.3021,24.3198,24.2844,24.2932,96500.0
2008-04-29 13:30:00,27.43,27.49,27.43,27.49,58100.0,24.2932,24.3464,24.2932,24.3464,58100.0
2008-04-29 13:40:00,27.49,27.49,27.44,27.44,36700.0,24.3464,24.3464,24.3021,24.3021,36700.0
2008-04-29 13:50:00,27.45,27.47,27.41,27.46,73500.0,24.3109,24.3286,24.2755,24.3198,73500.0
2008-04-29 14:00:00,27.45,27.48,27.45,27.48,30300.0,24.3109,24.3375,24.3109,24.3375,30300.0
2008-04-29 14:10:00,27.48,27.5,27.42,27.48,87000.0,24.3375,24.3552,24.2844,24.3375,87000.0
2008-04-29 14:20:00,27.48,27.55,27.48,27.53,20800.0,24.3375,24.3995,24.3375,24.3818,20800.0
2008-04-29 14:30:00,27.53,27.54,27.48,27.49,55000.0,24.3818,24.3906,24.3375,24.3464,55000.0
2008-04-29 14:40:00,27.49,27.63,27.49,27.62,79100.0,24.3464,24.4703,24.3464,24.4615,79100.0
2008-04-29 14:50:00,27.61,27.61,27.58,27.59,58100.0,24.4526,24.4526,24.4261,24.4349,58100.0
2008-04-29 15:00:00,27.6,27.61,27.57,27.59,53300.0,24.4438,24.4526,24.4172,24.4349,53300.0
2008-04-29 15:10:00,27.6,27.61,27.58,27.59,36800.0,24.4438,24.4526,24.4261,24.4349,36800.0
2008-04-29 15:20:00,27.59,27.59,27.55,27.56,68500.0,24.4349,24.4349,24.3995,24.4084,68500.0
2008-04-29 15:30:00,27.55,27.55,27.53,27.54,59900.0,24.3995,24.3995,24.3818,24.3906,59900.0
2008-04-29 15:40:00,27.54,27.55,27.49,27.51,186700.0,24.3906,24.3995,24.3464,24.3641,186700.0
2008-04-29 15:50:00,27.51,27.52,27.47,27.5,233800.0,24.3641,24.3729,24.3286,24.3552,233800.0
2008-04-30 09:30:00,27.8,27.85,27.36,27.58,30600.0,24.6209,24.6652,24.2312,24.4261,30600.0
2008-04-30 09:40:00,27.57,27.57,27.41,27.41,50000.0,24.4172,24.4172,24.2755,24.2755,50000.0
2008-04-30 09:50:00,27.42,27.51,27.4,27.51,54000.0,24.2844,24.3641,24.2666,24.3641,54000.0
2008-04-30 10:00:00,27.51,27.51,27.41,27.5,37500.0,24.3641,24.3641,24.2755,24.3552,37500.0
2008-04-30 10:10:00,27.49,27.5,27.38,27.4,56000.0,24.3464,24.3552,24.2489,24.2666,56000.0
2008-04-30 10:20:00,27.4,27.48,27.37,27.44,34500.0,24.2666,24.3375,24.2401,24.3021,34500.0
2008-04-30 10:30:00,27.44,27.56,27.41,27.53,42800.0,24.3021,24.4084,24.2755,24.3818,42800.0
2008-04-30 10:40:00,27.53,27.54,27.47,27.48,39100.0,24.3818,24.3906,24.3286,24.3375,39100.0
2008-04-30 10:50:00,27.48,27.52,27.47,27.49,53200.0,24.3375,24.3729,24.3286,24.3464,53200.0
2008-04-30 11:00:00,27.49,27.5,27.43,27.46,77500.0,24.3464,24.3552,24.2932,24.3198,77500.0
2008-04-30 11:10:00,27.47,27.47,27.44,27.44,35000.0,24.3286,24.3286,24.3021,24.3021,35000.0
2008-04-30 11:20:00,27.44,27.46,27.44,27.46,22300.0,24.3021,24.3198,24.3021,24.3198,22300.0
2008-04-30 11:30:00,27.46,27.46,27.39,27.39,69300.0,24.3198,24.3198,24.2578,24.2578,69300.0
2008-04-30 11:40:00,27.39,27.4,27.3,27.35,101200.0,24.2578,24.2666,24.1781,24.2224,101200.0
2008-04-30 11:50:00,27.34,27.36,27.34,27.35,49500.0,24.2135,24.2312,24.2135,24.2224,49500.0
2008-04-30 12:00:00,27.35,27.36,27.33,27.33,68100.0,24.2224,24.2312,24.2047,24.2047,68100.0
2008-04-30 12:10:00,27.34,27.34,27.29,27.31,51500.0,24.2135,24.2135,24.1692,24.1869,51500.0
2008-04-30 12:20:00,27.32,27.32,27.27,27.3,40900.0,24.1958,24.1958,24.1515,24.1781,40900.0
2008-04-30 12:30:00,27.29,27.31,27.29,27.31,22300.0,24.1692,24.1869,24.1692,24.1869,22300.0
2008-04-30 12:40:00,27.31,27.31,27.26,27.29,46300.0,24.1869,24.1869,24.1427,24.1692,46300.0
2008-04-30 12:50:00,27.29,27.33,27.27,27.28,72000.0,24.1692,24.2047,24.1515,24.1604,72000.0
2008-04-30 13:00:00,27.28,27.3,27.28,27.29,23000.0,24.1604,24.1781,24.1604,24.1692,23000.0
2008-04-30 13:10:00,27.3,27.36,27.29,27.35,62100.0,24.1781,24.2312,24.1692,24.2224,62100.0
2008-04-30 13:20:00,27.35,27.36,27.31,27.32,37300.0,24.2224,24.2312,24.1869,24.1958,37300.0
2008-04-30 13:30:00,27.31,27.32,27.31,27.32,25100.0,24.1869,24.1958,24.1869,24.1958,25100.0
2008-04-30 13:40:00,27.31,27.31,27.24,27.25,130800.0,24.1869,24.1869,24.1249,24.1338,130800.0
2008-04-30 13:50:00,27.26,27.26,27.22,27.23,46600.0,24.1427,24.1427,24.1072,24.1161,46600.0
2008-04-30 14:00:00,27.23,27.34,27.23,27.33,87100.0,24.1161,24.2135,24.1161,24.2047,87100.0
2008-04-30 14:10:00,27.34,27.47,27.12,27.37,252400.0,24.2135,24.3286,24.0187,24.2401,252400.0
2008-04-30 14:20:00,27.37,27.38,27.18,27.29,205400.0,24.2401,24.2489,24.0718,24.1692,205400.0
2008-04-30 14:30:00,27.29,27.33,27.23,27.25,116000.0,24.1692,24.2047,24.1161,24.1338,116000.0
2008-04-30 14:40:00,27.25,27.26,27.18,27.18,104700.0,24.1338,24.1427,24.0718,24.0718,104700.0
2008-04-30 14:50:00,27.18,27.19,27.03,27.03,165700.0,24.0718,24.0807,23.939,23.939,165700.0
2008-04-30 15:00:00,27.03,27.03,26.94,26.96,236300.0,23.939,23.939,23.8593,23.877,236300.0
2008-04-30 15:10:00,26.96,26.97,26.8,26.92,278300.0,23.877,23.8858,23.7353,23.8415,278300.0
2008-04-30 15:20:00,26.92,26.93,26.8,26.8,132200.0,23.8415,23.8504,23.7353,23.7353,132200.0
2008-04-30 15:30:00,26.8,27.02,26.8,27.0,186700.0,23.7353,23.9301,23.7353,23.9124,186700.0
2008-04-30 15:40:00,26.99,27.05,26.92,27.02,229000.0,23.9035,23.9567,23.8415,23.9301,229000.0
2008-04-30 15:50:00,27.02,27.03,26.94,26.95,264400.0,23.9301,23.939,23.8593,23.8681,264400.0
2008-05-01 09:30:00,26.94,27.04,26.74,26.76,49300.0,23.8593,23.9478,23.6821,23.6998,49300.0
2008-05-01 09:40:00,26.77,27.04,26.73,26.96,46400.0,23.7087,23.9478,23.6733,23.877,46400.0
2008-05-01 09:50:00,26.96,27.1,26.96,27.06,60300.0,23.877,24.001,23.877,23.9655,60300.0
2008-05-01 10:00:00,27.07,27.17,27.05,27.15,97300.0,23.9744,24.0629,23.9567,24.0452,97300.0
2008-05-01 10:10:00,27.16,27.19,27.09,27.15,112100.0,24.0541,24.0807,23.9921,24.0452,112100.0
2008-05-01 10:20:00,27.16,27.36,27.13,27.35,135500.0,24.0541,24.2312,24.0275,24.2224,135500.0
2008-05-01 10:30:00,27.35,27.4,27.27,27.29,138500.0,24.2224,24.2666,24.1515,24.1692,138500.0
2008-05-01 10:40:00,27.28,27.34,27.27,27.33,72900.0,24.1604,24.2135,24.1515,24.2047,72900.0
2008-05-01 10:50:00,27.34,27.51,27.33,27.49,113000.0,24.2135,24.3641,24.2047,24.3464,113000.0
2008-05-01 11:00:00,27.49,27.57,27.48,27.5,141400.0,24.3464,24.4172,24.3375,24.3552,141400.0
2008-05-01 11:10:00,27.52,27.58,27.49,27.49,59400.0,24.3729,24.4261,24.3464,24.3464,59400.0
2008-05-01 11:20:00,27.5,27.52,27.49,27.5,84900.0,24.3552,24.3729,24.3464,24.3552,84900.0
2008-05-01 11:30:00,27.51,27.55,27.49,27.53,31900.0,24.3641,24.3995,24.3464,24.3818,31900.0
2008-05-01 11:40:00,27.54,27.54,27.49,27.51,45600.0,24.3906,24.3906,24.3464,24.3641,45600.0
2008-05-01 11:50:00,27.51,27.53,27.47,27.48,28900.0,24.3641,24.3818,24.3286,24.3375,28900.0
2008-05-01 12:00:00,27.47,27.52,27.47,27.52,30800.0,24.3286,24.3729,24.3286,24.3729,30800.0
2008-05-01 12:10:00,27.52,27.67,27.52,27.65,72200.0,24.3729,24.5058,24.3729,24.4881,72200.0
2008-05-01 12:20:00,27.65,27.65,27.59,27.59,45300.0,24.4881,24.4881,24.4349,24.4349,45300.0
2008-05-01 12:30:00,27.58,27.74,27.58,27.72,77400.0,24.4261,24.5678,24.4261,24.5501,77400.0
2008-05-01 12:40:00,27.71,27.71,27.63,27.64,67800.0,24.5412,24.5412,24.4703,24.4792,67800.0
2008-05-01 12:50:00,27.63,27.74,27.63,27.68,103600.0,24.4703,24.5678,24.4703,24.5146,103600.0
2008-05-01 13:00:00,27.68,27.69,27.62,27.63,50300.0,24.5146,24.5235,24.4615,24.4703,50300.0
2008-05-01 13:10:00,27.63,27.78,27.63,27.72,102100.0,24.4703,24.6032,24.4703,24.5501,102100.0
2008-05-01 13:20:00,27.73,27.73,27.67,27.68,41600.0,24.5589,24.5589,24.5058,24.5146,41600.0
2008-05-01 13:30:00,27.68,27.68,27.64,27.66,47200.0,24.5146,24.5146,24.4792,24.4969,47200.0
2008-05-01 13:40:00,27.66,27.69,27.59,27.59,75600.0,24.4969,24.5235,24.4349,24.4349,75600.0
2008-05-01 13:50:00,27.59,27.62,27.53,27.57,100700.0,24.4349,24.4615,24.3818,24.4172,100700.0
2008-05-01 14:00:00,27.56,27.62,27.54,27.58,105900.0,24.4084,24.4615,24.3906,24.4261,105900.0
2008-05-01 14:10:00,27.59,27.63,27.58,27.61,46500.0,24.4349,24.4703,24.4261,24.4526,46500.0
2008-05-01 14:20:00,27.61,27.65,27.55,27.55,54200.0,24.4526,24.4881,24.3995,24.3995,54200.0
2008-05-01 14:30:00,27.55,27.63,27.55,27.63,48600.0,24.3995,24.4703,24.3995,24.4703,48600.0
2008-05-01 14:40:00,27.62,27.66,27.62,27.63,61900.0,24.4615,24.4969,24.4615,24.4703,61900.0
2008-05-01 14:50:00,27.64,27.65,27.54,27.56,91300.0,24.4792,24.4881,24.3906,24.4084,91300.0
2008-05-01 15:00:00,27.56,27.58,27.5,27.52,76700.0,24.4084,24.4261,24.3552,24.3729,76700.0
2008-05-01 15:10:00,27.51,27.6,27.5,27.6,68900.0,24.3641,24.4438,24.3552,24.4438,68900.0
2008-05-01 15:20:00,27.6,27.62,27.56,27.6,83500.0,24.4438,24.4615,24.4084,24.4438,83500.0
2008-05-01 15:30:00,27.6,27.7,27.59,27.69,145900.0,24.4438,24.5323,24.4349,24.5235,145900.0
2008-05-01 15:40:00,27.69,27.8,27.69,27.78,199000.0,24.5235,24.6209,24.5235,24.6032,199000.0
2008-05-01 15:50:00,27.78,27.93,27.78,27.9,419600.0,24.6032,24.736,24.6032,24.7095,419600.0
2008-05-02 09:30:00,28.27,28.27,27.92,27.98,60000.0,25.0372,25.0372,24.7272,24.7803,60000.0
2008-05-02 09:40:00,27.96,28.03,27.91,28.01,45400.0,24.7626,24.8246,24.7183,24.8069,45400.0
2008-05-02 09:50:00,28.02,28.15,28.02,28.15,55100.0,24.8157,24.9309,24.8157,24.9309,55100.0
2008-05-02 10:00:00,28.15,28.36,28.15,28.29,158300.0,24.9309,25.1169,24.9309,25.0549,158300.0
2008-05-02 10:10:00,28.29,28.36,28.19,28.25,58800.0,25.0549,25.1169,24.9663,25.0194,58800.0
2008-05-02 10:20:00,28.24,28.28,28.08,28.12,76300.0,25.0106,25.046,24.8689,24.9043,76300.0
2008-05-02 10:30:00,28.13,28.18,28.07,28.09,88800.0,24.9132,24.9575,24.86,24.8777,88800.0
2008-05-02 10:40:00,28.08,28.16,28.04,28.16,66800.0,24.8689,24.9397,24.8335,24.9397,66800.0
2008-05-02 10:50:00,28.16,28.2,28.09,28.13,51900.0,24.9397,24.9752,24.8777,24.9132,51900.0
2008-05-02 11:00:00,28.13,28.25,28.13,28.24,43400.0,24.9132,25.0194,24.9132,25.0106,43400.0
2008-05-02 11:10:00,28.25,28.28,28.21,28.21,77400.0,25.0194,25.046,24.984,24.984,77400.0
2008-05-02 11:20:00,28.21,28.25,28.17,28.22,34500.0,24.984,25.0194,24.9486,24.9929,34500.0
2008-05-02 11:30:00,28.22,28.25,28.14,28.15,36400.0,24.9929,25.0194,24.922,24.9309,36400.0
2008-05-02 11:40:00,28.15,28.24,28.15,28.22,70400.0,24.9309,25.0106,24.9309,24.9929,70400.0
2008-05-02 11:50:00,28.22,28.24,28.16,28.17,51000.0,24.9929,25.0106,24.9397,24.9486,51000.0
2008-05-02 12:00:00,28.16,28.19,28.09,28.18,71300.0,24.9397,24.9663,24.8777,24.9575,71300.0
2008-05-02 12:10:00,28.18,28.2,28.16,28.18,31600.0,24.9575,24.9752,24.9397,24.9575,31600.0
2008-05-02 12:20:00,28.18,28.19,28.14,28.18,26700.0,24.9575,24.9663,24.922,24.9575,26700.0
2008-05-02 12:30:00,28.19,28.19,28.13,28.16,32200.0,24.9663,24.9663,24.9132,24.9397,32200.0
2008-05-02 12:40:00,28.16,28.17,28.13,28.14,31800.0,24.9397,24.9486,24.9132,24.922,31800.0
2008-05-02 12:50:00,28.13,28.17,28.11,28.11,34500.0,24.9132,24.9486,24.8955,24.8955,34500.0
2008-05-02 13:00:00,28.12,28.14,28.02,28.05,86500.0,24.9043,24.922,24.8157,24.8423,86500.0
2008-05-02 13:10:00,28.05,28.09,28.0,28.05,59600.0,24.8423,24.8777,24.798,24.8423,59600.0
2008-05-02 13:20:00,28.05,28.07,28.04,28.07,22500.0,24.8423,24.86,24.8335,24.86,22500.0
2008-05-02 13:30:00,28.06,28.08,28.03,28.05,36900.0,24.8512,24.8689,24.8246,24.8423,36900.0
2008-05-02 13:40:00,28.05,28.14,28.03,28.14,42200.0,24.8423,24.922,24.8246,24.922,42200.0
2008-05-02 13:50:00,28.13,28.14,28.09,28.11,33600.0,24.9132,24.922,24.8777,24.8955,33600.0
2008-05-02 14:00:00,28.09,28.14,28.0,28.0,74600.0,24.8777,24.922,24.798,24.798,74600.0
2008-05-02 14:10:00,28.01,28.08,28.0,28.01,43700.0,24.8069,24.8689,24.798,24.8069,43700.0
2008-05-02 14:20:00,28.02,28.06,28.01,28.03,46600.0,24.8157,24.8512,24.8069,24.8246,46600.0
2008-05-02 14:30:00,28.02,28.08,28.01,28.08,50700.0,24.8157,24.8689,24.8069,24.8689,50700.0
2008-05-02 14:40:00,28.08,28.08,28.01,28.07,41300.0,24.8689,24.8689,24.8069,24.86,41300.0
2008-05-02 14:50:00,28.07,28.09,28.03,28.03,47100.0,24.86,24.8777,24.8246,24.8246,47100.0
2008-05-02 15:00:00,28.02,28.03,28.0,28.02,52900.0,24.8157,24.8246,24.798,24.8157,52900.0
2008-05-02 15:10:00,28.02,28.17,28.01,28.16,61700.0,24.8157,24.9486,24.8069,24.9397,61700.0
2008-05-02 15:20:00,28.16,28.17,28.11,28.11,71500.0,24.9397,24.9486,24.8955,24.8955,71500.0
2008-05-02 15:30:00,28.12,28.13,28.09,28.13,71600.0,24.9043,24.9132,24.8777,24.9132,71600.0
2008-05-02 15:40:00,28.13,28.13,28.06,28.08,94700.0,24.9132,24.9132,24.8512,24.8689,94700.0
2008-05-02 15:50:00,28.09,28.18,28.08,28.18,212700.0,24.8777,24.9575,24.8689,24.9575,212700.0
2008-05-05 09:30:00,27.94,28.12,27.86,27.89,41500.0,24.7449,24.9043,24.674,24.7006,41500.0
2008-05-05 09:40:00,27.9,27.9,27.77,27.83,25600.0,24.7095,24.7095,24.5943,24.6475,25600.0
2008-05-05 09:50:00,27.83,27.91,27.81,27.83,39600.0,24.6475,24.7183,24.6298,24.6475,39600.0
2008-05-05 10:00:00,27.83,28.0,27.8,28.0,59700.0,24.6475,24.798,24.6209,24.798,59700.0
2008-05-05 10:10:00,28.01,28.01,27.69,27.71,74900.0,24.8069,24.8069,24.5235,24.5412,74900.0
2008-05-05 10:20:00,27.71,27.74,27.66,27.69,35800.0,24.5412,24.5678,24.4969,24.5235,35800.0
2008-05-05 10:30:00,27.69,27.8,27.68,27.78,29700.0,24.5235,24.6209,24.5146,24.6032,29700.0
2008-05-05 10:40:00,27.78,27.87,27.78,27.86,29100.0,24.6032,24.6829,24.6032,24.674,29100.0
2008-05-05 10:50:00,27.86,27.87,27.69,27.7,40300.0,24.674,24.6829,24.5235,24.5323,40300.0
2008-05-05 11:00:00,27.7,27.74,27.68,27.73,30400.0,24.5323,24.5678,24.5146,24.5589,30400.0
2008-05-05 11:10:00,27.73,27.73,27.64,27.66,27800.0,24.5589,24.5589,24.4792,24.4969,27800.0
2008-05-05 11:20:00,27.66,27.72,27.66,27.7,18500.0,24.4969,24.5501,24.4969,24.5323,18500.0
2008-05-05 11:30:00,27.71,27.78,27.69,27.76,37000.0,24.5412,24.6032,24.5235,24.5855,37000.0
2008-05-05 11:40:00,27.75,27.76,27.73,27.73,13500.0,24.5766,24.5855,24.5589,24.5589,13500.0
2008-05-05 11:50:00,27.73,27.77,27.71,27.76,44000.0,24.5589,24.5943,24.5412,24.5855,44000.0
2008-05-05 12:00:00,27.75,27.8,27.75,27.77,33600.0,24.5766,24.6209,24.5766,24.5943,33600.0
2008-05-05 12:10:00,27.77,27.78,27.71,27.76,72200.0,24.5943,24.6032,24.5412,24.5855,72200.0
2008-05-05 12:20:00,27.76,27.77,27.72,27.73,29500.0,24.5855,24.5943,24.5501,24.5589,29500.0
2008-05-05 12:30:00,27.74,27.76,27.71,27.76,47100.0,24.5678,24.5855,24.5412,24.5855,47100.0
2008-05-05 12:40:00,27.75,27.77,27.73,27.77,35000.0,24.5766,24.5943,24.5589,24.5943,35000.0
2008-05-05 12:50:00,27.76,27.8,27.76,27.78,25700.0,24.5855,24.6209,24.5855,24.6032,25700.0
2008-05-05 13:00:00,27.78,27.84,27.77,27.81,79500.0,24.6032,24.6563,24.5943,24.6298,79500.0
2008-05-05 13:10:00,27.81,27.81,27.71,27.72,51500.0,24.6298,24.6298,24.5412,24.5501,51500.0
2008-05-05 13:20:00,27.72,27.77,27.71,27.71,45000.0,24.5501,24.5943,24.5412,24.5412,45000.0
2008-05-05 13:30:00,27.7,27.77,27.68,27.74,73200.0,24.5323,24.5943,24.5146,24.5678,73200.0
2008-05-05 13:40:00,27.74,27.79,27.72,27.72,47300.0,24.5678,24.612,24.5501,24.5501,47300.0
2008-05-05 13:50:00,27.71,27.73,27.66,27.69,91500.0,24.5412,24.5589,24.4969,24.5235,91500.0
2008-05-05 14:00:00,27.71,27.78,27.66,27.77,71600.0,24.5412,24.6032,24.4969,24.5943,71600.0
2008-05-05 14:10:00,27.77,27.77,27.69,27.71,60500.0,24.5943,24.5943,24.5235,24.5412,60500.0
2008-05-05 14:20:00,27.72,27.79,27.72,27.78,32300.0,24.5501,24.612,24.5501,24.6032,32300.0
2008-05-05 14:30:00,27.78,27.79,27.75,27.76,33600.0,24.6032,24.612,24.5766,24.5855,33600.0
2008-05-05 14:40:00,27.76,27.83,27.73,27.81,92300.0,24.5855,24.6475,24.5589,24.6298,92300.0
2008-05-05 14:50:00,27.82,27.85,27.77,27.79,40600.0,24.6386,24.6652,24.5943,24.612,40600.0
2008-05-05 15:00:00,27.8,27.82,27.77,27.8,32800.0,24.6209,24.6386,24.5943,24.6209,32800.0
2008-05-05 15:10:00,27.8,27.84,27.74,27.75,78700.0,24.6209,24.6563,24.5678,24.5766,78700.0
2008-05-05 15:20:00,27.75,27.76,27.74,27.75,64600.0,24.5766,24.5855,24.5678,24.5766,64600.0
2008-05-05 15:30:00,27.75,27.75,27.69,27.7,86900.0,24.5766,24.5766,24.5235,24.5323,86900.0
2008-05-05 15:40:00,27.69,27.73,27.68,27.7,117200.0,24.5235,24.5589,24.5146,24.5323,117200.0
2008-05-05 15:50:00,27.69,27.7,27.65,27.67,188700.0,24.5235,24.5323,24.4881,24.5058,188700.0
2008-05-06 09:30:00,27.57,27.9,27.48,27.64,98400.0,24.4172,24.7095,24.3375,24.4792,98400.0
2008-05-06 09:40:00,27.64,27.78,27.64,27.66,148200.0,24.4792,24.6032,24.4792,24.4969,148200.0
2008-05-06 09:50:00,27.65,27.73,27.6,27.7,45900.0,24.4881,24.5589,24.4438,24.5323,45900.0
2008-05-06 10:00:00,27.69,27.74,27.68,27.7,48200.0,24.5235,24.5678,24.5146,24.5323,48200.0
2008-05-06 10:10:00,27.7,27.73,27.58,27.66,79400.0,24.5323,24.5589,24.4261,24.4969,79400.0
2008-05-06 10:20:00,27.66,27.66,27.62,27.63,28600.0,24.4969,24.4969,24.4615,24.4703,28600.0
2008-05-06 10:30:00,27.64,27.68,27.57,27.6,102200.0,24.4792,24.5146,24.4172,24.4438,102200.0
2008-05-06 10:40:00,27.61,27.69,27.61,27.68,79400.0,24.4526,24.5235,24.4526,24.5146,79400.0
2008-05-06 10:50:00,27.68,27.77,27.65,27.73,148900.0,24.5146,24.5943,24.4881,24.5589,148900.0
2008-05-06 11:00:00,27.73,27.78,27.69,27.7,65000.0,24.5589,24.6032,24.5235,24.5323,65000.0
2008-05-06 11:10:00,27.69,27.77,27.68,27.7,97900.0,24.5235,24.5943,24.5146,24.5323,97900.0
2008-05-06 11:20:00,27.7,27.7,27.62,27.7,144700.0,24.5323,24.5323,24.4615,24.5323,144700.0
2008-05-06 11:30:00,27.69,27.74,27.59,27.61,80600.0,24.5235,24.5678,24.4349,24.4526,80600.0
2008-05-06 11:40:00,27.61,27.62,27.57,27.6,60500.0,24.4526,24.4615,24.4172,24.4438,60500.0
2008-05-06 11:50:00,27.6,27.69,27.6,27.68,62600.0,24.4438,24.5235,24.4438,24.5146,62600.0
2008-05-06 12:00:00,27.69,27.75,27.66,27.68,89600.0,24.5235,24.5766,24.4969,24.5146,89600.0
2008-05-06 12:10:00,27.68,27.72,27.67,27.7,71600.0,24.5146,24.5501,24.5058,24.5323,71600.0
2008-05-06 12:20:00,27.7,27.73,27.66,27.72,79900.0,24.5323,24.5589,24.4969,24.5501,79900.0
2008-05-06 12:30:00,27.72,27.74,27.67,27.71,32000.0,24.5501,24.5678,24.5058,24.5412,32000.0
2008-05-06 12:40:00,27.71,27.78,27.71,27.76,23100.0,24.5412,24.6032,24.5412,24.5855,23100.0
2008-05-06 12:50:00,27.76,27.77,27.74,27.74,55700.0,24.5855,24.5943,24.5678,24.5678,55700.0
2008-05-06 13:00:00,27.75,27.75,27.74,27.75,30100.0,24.5766,24.5766,24.5678,24.5766,30100.0
2008-05-06 13:10:00,27.75,27.86,27.74,27.86,53300.0,24.5766,24.674,24.5678,24.674,53300.0
2008-05-06 13:20:00,27.86,27.87,27.78,27.81,111300.0,24.674,24.6829,24.6032,24.6298,111300.0
2008-05-06 13:30:00,27.82,27.84,27.79,27.82,36000.0,24.6386,24.6563,24.612,24.6386,36000.0
2008-05-06 13:40:00,27.82,27.91,27.81,27.84,41400.0,24.6386,24.7183,24.6298,24.6563,41400.0
2008-05-06 13:50:00,27.84,27.84,27.76,27.77,92900.0,24.6563,24.6563,24.5855,24.5943,92900.0
2008-05-06 14:00:00,27.77,27.77,27.76,27.76,37400.0,24.5943,24.5943,24.5855,24.5855,37400.0
2008-05-06 14:10:00,27.77,27.79,27.74,27.74,82100.0,24.5943,24.612,24.5678,24.5678,82100.0
2008-05-06 14:20:00,27.75,27.8,27.74,27.8,26600.0,24.5766,24.6209,24.5678,24.6209,26600.0
2008-05-06 14:30:00,27.8,27.81,27.74,27.74,81100.0,24.6209,24.6298,24.5678,24.5678,81100.0
2008-05-06 14:40:00,27.75,27.77,27.74,27.77,86500.0,24.5766,24.5943,24.5678,24.5943,86500.0
2008-05-06 14:50:00,27.77,27.88,27.77,27.88,54200.0,24.5943,24.6918,24.5943,24.6918,54200.0
2008-05-06 15:00:00,27.87,27.96,27.87,27.96,103900.0,24.6829,24.7626,24.6829,24.7626,103900.0
2008-05-06 15:10:00,27.96,27.96,27.88,27.91,146600.0,24.7626,24.7626,24.6918,24.7183,146600.0
2008-05-06 15:20:00,27.92,27.94,27.9,27.9,233300.0,24.7272,24.7449,24.7095,24.7095,233300.0
2008-05-06 15:30:00,27.9,27.98,27.89,27.89,198600.0,24.7095,24.7803,24.7006,24.7006,198600.0
2008-05-06 15:40:00,27.89,27.89,27.74,27.75,181500.0,24.7006,24.7006,24.5678,24.5766,181500.0
2008-05-06 15:50:00,27.75,27.8,27.69,27.78,362300.0,24.5766,24.6209,24.5235,24.6032,362300.0
2008-05-07 09:30:00,27.66,27.84,27.45,27.57,54500.0,24.4969,24.6563,24.3109,24.4172,54500.0
2008-05-07 09:40:00,27.55,27.68,27.44,27.68,33600.0,24.3995,24.5146,24.3021,24.5146,33600.0
2008-05-07 09:50:00,27.67,27.79,27.67,27.74,55000.0,24.5058,24.612,24.5058,24.5678,55000.0
2008-05-07 10:00:00,27.74,27.76,27.67,27.75,73400.0,24.5678,24.5855,24.5058,24.5766,73400.0
2008-05-07 10:10:00,27.75,27.78,27.74,27.74,47900.0,24.5766,24.6032,24.5678,24.5678,47900.0
2008-05-07 10:20:00,27.75,27.78,27.71,27.77,38300.0,24.5766,24.6032,24.5412,24.5943,38300.0
2008-05-07 10:30:00,27.76,27.8,27.75,27.78,84700.0,24.5855,24.6209,24.5766,24.6032,84700.0
2008-05-07 10:40:00,27.78,27.92,27.77,27.79,79400.0,24.6032,24.7272,24.5943,24.612,79400.0
2008-05-07 10:50:00,27.79,27.8,27.67,27.7,45900.0,24.612,24.6209,24.5058,24.5323,45900.0
2008-05-07 11:00:00,27.69,27.73,27.64,27.73,37200.0,24.5235,24.5589,24.4792,24.5589,37200.0
2008-05-07 11:10:00,27.72,27.72,27.52,27.58,76300.0,24.5501,24.5501,24.3729,24.4261,76300.0
2008-05-07 11:20:00,27.58,27.64,27.57,27.61,25000.0,24.4261,24.4792,24.4172,24.4526,25000.0
2008-05-07 11:30:00,27.62,27.62,27.54,27.58,31600.0,24.4615,24.4615,24.3906,24.4261,31600.0
2008-05-07 11:40:00,27.59,27.7,27.59,27.7,37000.0,24.4349,24.5323,24.4349,24.5323,37000.0
2008-05-07 11:50:00,27.7,27.72,27.69,27.72,51800.0,24.5323,24.5501,24.5235,24.5501,51800.0
2008-05-07 12:00:00,27.72,27.75,27.7,27.75,57500.0,24.5501,24.5766,24.5323,24.5766,57500.0
2008-05-07 12:10:00,27.75,27.76,27.7,27.76,15400.0,24.5766,24.5855,24.5323,24.5855,15400.0
2008-05-07 12:20:00,27.76,27.77,27.58,27.59,47400.0,24.5855,24.5943,24.4261,24.4349,47400.0
2008-05-07 12:30:00,27.59,27.67,27.59,27.66,41600.0,24.4349,24.5058,24.4349,24.4969,41600.0
2008-05-07 12:40:00,27.66,27.67,27.62,27.66,24000.0,24.4969,24.5058,24.4615,24.4969,24000.0
2008-05-07 12:50:00,27.67,27.7,27.63,27.69,24500.0,24.5058,24.5323,24.4703,24.5235,24500.0
2008-05-07 13:00:00,27.69,27.7,27.54,27.55,68600.0,24.5235,24.5323,24.3906,24.3995,68600.0
2008-05-07 13:10:00,27.54,27.56,27.49,27.56,37800.0,24.3906,24.4084,24.3464,24.4084,37800.0
2008-05-07 13:20:00,27.57,27.57,27.54,27.54,27200.0,24.4172,24.4172,24.3906,24.3906,27200.0
2008-05-07 13:30:00,27.55,27.56,27.52,27.53,17600.0,24.3995,24.4084,24.3729,24.3818,17600.0
2008-05-07 13:40:00,27.52,27.53,27.45,27.5,29300.0,24.3729,24.3818,24.3109,24.3552,29300.0
2008-05-07 13:50:00,27.51,27.51,27.42,27.46,30100.0,24.3641,24.3641,24.2844,24.3198,30100.0
2008-05-07 14:00:00,27.46,27.57,27.46,27.57,31200.0,24.3198,24.4172,24.3198,24.4172,31200.0
2008-05-07 14:10:00,27.57,27.57,27.46,27.46,44600.0,24.4172,24.4172,24.3198,24.3198,44600.0
2008-05-07 14:20:00,27.47,27.51,27.42,27.46,51900.0,24.3286,24.3641,24.2844,24.3198,51900.0
2008-05-07 14:30:00,27.46,27.48,27.41,27.44,70200.0,24.3198,24.3375,24.2755,24.3021,70200.0
2008-05-07 14:40:00,27.43,27.49,27.4,27.42,81600.0,24.2932,24.3464,24.2666,24.2844,81600.0
2008-05-07 14:50:00,27.42,27.44,27.29,27.35,158000.0,24.2844,24.3021,24.1692,24.2224,158000.0
2008-05-07 15:00:00,27.35,27.37,27.25,27.27,127200.0,24.2224,24.2401,24.1338,24.1515,127200.0
2008-05-07 15:10:00,27.28,27.35,27.27,27.34,77300.0,24.1604,24.2224,24.1515,24.2135,77300.0
2008-05-07 15:20:00,27.34,27.35,27.19,27.21,222200.0,24.2135,24.2224,24.0807,24.0984,222200.0
2008-05-07 15:30:00,27.22,27.28,27.2,27.26,135000.0,24.1072,24.1604,24.0895,24.1427,135000.0
2008-05-07 15:40:00,27.27,27.31,27.25,27.3,263500.0,24.1515,24.1869,24.1338,24.1781,263500.0
2008-05-07 15:50:00,27.3,27.3,27.14,27.19,402900.0,24.1781,24.1781,24.0364,24.0807,402900.0
2008-05-08 09:30:00,27.42,27.72,27.34,27.7,87300.0,24.2844,24.5501,24.2135,24.5323,87300.0
2008-05-08 09:40:00,27.71,27.72,27.59,27.7,66800.0,24.5412,24.5501,24.4349,24.5323,66800.0
2008-05-08 09:50:00,27.69,27.7,27.54,27.55,74100.0,24.5235,24.5323,24.3906,24.3995,74100.0
2008-05-08 10:00:00,27.55,27.55,27.46,27.5,67000.0,24.3995,24.3995,24.3198,24.3552,67000.0
2008-05-08 10:10:00,27.5,27.52,27.43,27.43,73100.0,24.3552,24.3729,24.2932,24.2932,73100.0
2008-05-08 10:20:00,27.43,27.57,27.43,27.57,62800.0,24.2932,24.4172,24.2932,24.4172,62800.0
2008-05-08 10:30:00,27.58,27.59,27.46,27.47,63700.0,24.4261,24.4349,24.3198,24.3286,63700.0
2008-05-08 10:40:00,27.47,27.5,27.42,27.46,89200.0,24.3286,24.3552,24.2844,24.3198,89200.0
2008-05-08 10:50:00,27.47,27.55,27.46,27.53,95100.0,24.3286,24.3995,24.3198,24.3818,95100.0
2008-05-08 11:00:00,27.52,27.62,27.52,27.6,89200.0,24.3729,24.4615,24.3729,24.4438,89200.0
2008-05-08 11:10:00,27.6,27.62,27.59,27.62,35600.0,24.4438,24.4615,24.4349,24.4615,35600.0
2008-05-08 11:20:00,27.62,27.73,27.62,27.71,89400.0,24.4615,24.5589,24.4615,24.5412,89400.0
2008-05-08 11:30:00,27.7,27.71,27.61,27.66,456600.0,24.5323,24.5412,24.4526,24.4969,456600.0
2008-05-08 11:40:00,27.65,27.65,27.57,27.58,82300.0,24.4881,24.4881,24.4172,24.4261,82300.0
2008-05-08 11:50:00,27.58,27.61,27.55,27.59,58600.0,24.4261,24.4526,24.3995,24.4349,58600.0
2008-05-08 12:00:00,27.59,27.6,27.54,27.57,59900.0,24.4349,24.4438,24.3906,24.4172,59900.0
2008-05-08 12:10:00,27.57,27.64,27.54,27.54,50700.0,24.4172,24.4792,24.3906,24.3906,50700.0
2008-05-08 12:20:00,27.54,27.55,27.48,27.49,21300.0,24.3906,24.3995,24.3375,24.3464,21300.0
2008-05-08 12:30:00,27.49,27.5,27.48,27.49,34600.0,24.3464,24.3552,24.3375,24.3464,34600.0
2008-05-08 12:40:00,27.49,27.52,27.47,27.52,36600.0,24.3464,24.3729,24.3286,24.3729,36600.0
2008-05-08 12:50:00,27.52,27.6,27.52,27.58,34300.0,24.3729,24.4438,24.3729,24.4261,34300.0
2008-05-08 13:00:00,27.59,27.66,27.59,27.63,37500.0,24.4349,24.4969,24.4349,24.4703,37500.0
2008-05-08 13:10:00,27.64,27.64,27.55,27.57,30900.0,24.4792,24.4792,24.3995,24.4172,30900.0
2008-05-08 13:20:00,27.57,27.77,27.57,27.72,78100.0,24.4172,24.5943,24.4172,24.5501,78100.0
2008-05-08 13:30:00,27.72,27.78,27.7,27.72,35800.0,24.5501,24.6032,24.5323,24.5501,35800.0
2008-05-08 13:40:00,27.72,27.75,27.68,27.71,47000.0,24.5501,24.5766,24.5146,24.5412,47000.0
2008-05-08 13:50:00,27.71,27.81,27.71,27.79,61700.0,24.5412,24.6298,24.5412,24.612,61700.0
2008-05-08 14:00:00,27.78,27.81,27.67,27.68,59900.0,24.6032,24.6298,24.5058,24.5146,59900.0
2008-05-08 14:10:00,27.68,27.7,27.63,27.64,43300.0,24.5146,24.5323,24.4703,24.4792,43300.0
2008-05-08 14:20:00,27.64,27.69,27.62,27.65,43500.0,24.4792,24.5235,24.4615,24.4881,43500.0
2008-05-08 14:30:00,27.64,27.7,27.6,27.69,37400.0,24.4792,24.5323,24.4438,24.5235,37400.0
2008-05-08 14:40:00,27.69,27.69,27.56,27.61,51200.0,24.5235,24.5235,24.4084,24.4526,51200.0
2008-05-08 14:50:00,27.61,27.65,27.59,27.65,114800.0,24.4526,24.4881,24.4349,24.4881,114800.0
2008-05-08 15:00:00,27.65,27.67,27.63,27.65,123000.0,24.4881,24.5058,24.4703,24.4881,123000.0
2008-05-08 15:10:00,27.65,27.68,27.62,27.67,66300.0,24.4881,24.5146,24.4615,24.5058,66300.0
2008-05-08 15:20:00,27.67,27.69,27.63,27.65,127300.0,24.5058,24.5235,24.4703,24.4881,127300.0
2008-05-08 15:30:00,27.64,27.68,27.63,27.67,95800.0,24.4792,24.5146,24.4703,24.5058,95800.0
2008-05-08 15:40:00,27.66,27.7,27.63,27.7,111100.0,24.4969,24.5323,24.4703,24.5323,111100.0
2008-05-08 15:50:00,27.69,27.75,27.69,27.7,247700.0,24.5235,24.5766,24.5235,24.5323,247700.0
2008-05-09 09:30:00,27.4,27.65,27.1,27.12,83000.0,24.2666,24.4881,24.001,24.0187,83000.0
2008-05-09 09:40:00,27.12,27.12,27.0,27.09,83500.0,24.0187,24.0187,23.9124,23.9921,83500.0
2008-05-09 09:50:00,27.04,27.13,26.96,26.97,85700.0,23.9478,24.0275,23.877,23.8858,85700.0
2008-05-09 10:00:00,26.96,27.23,26.95,27.19,67300.0,23.877,24.1161,23.8681,24.0807,67300.0
2008-05-09 10:10:00,27.19,27.19,27.06,27.13,68900.0,24.0807,24.0807,23.9655,24.0275,68900.0
2008-05-09 10:20:00,27.14,27.14,26.99,26.99,73100.0,24.0364,24.0364,23.9035,23.9035,73100.0
2008-05-09 10:30:00,27.0,27.13,27.0,27.04,108700.0,23.9124,24.0275,23.9124,23.9478,108700.0
2008-05-09 10:40:00,27.03,27.17,27.03,27.14,139600.0,23.939,24.0629,23.939,24.0364,139600.0
2008-05-09 10:50:00,27.15,27.15,27.1,27.12,81200.0,24.0452,24.0452,24.001,24.0187,81200.0
2008-05-09 11:00:00,27.12,27.12,27.09,27.09,69700.0,24.0187,24.0187,23.9921,23.9921,69700.0
2008-05-09 11:10:00,27.09,27.1,26.99,26.99,104400.0,23.9921,24.001,23.9035,23.9035,104400.0
2008-05-09 11:20:00,27.0,27.01,26.92,26.93,274000.0,23.9124,23.9212,23.8415,23.8504,274000.0
2008-05-09 11:30:00,26.93,26.95,26.9,26.94,35000.0,23.8504,23.8681,23.8238,23.8593,35000.0
2008-05-09 11:40:00,26.95,27.0,26.94,27.0,38000.0,23.8681,23.9124,23.8593,23.9124,38000.0
2008-05-09 11:50:00,27.0,27.01,26.97,26.98,66200.0,23.9124,23.9212,23.8858,23.8947,66200.0
2008-05-09 12:00:00,26.97,27.0,26.96,26.99,44300.0,23.8858,23.9124,23.877,23.9035,44300.0
2008-05-09 12:10:00,27.0,27.0,26.98,27.0,44900.0,23.9124,23.9124,23.8947,23.9124,44900.0
2008-05-09 12:20:00,27.0,27.0,26.99,27.0,25700.0,23.9124,23.9124,23.9035,23.9124,25700.0
2008-05-09 12:30:00,26.99,27.0,26.99,26.99,40900.0,23.9035,23.9124,23.9035,23.9035,40900.0
2008-05-09 12:40:00,27.0,27.0,26.95,26.96,37900.0,23.9124,23.9124,23.8681,23.877,37900.0
2008-05-09 12:50:00,26.97,27.0,26.96,26.97,57700.0,23.8858,23.9124,23.877,23.8858,57700.0
2008-05-09 13:00:00,26.96,26.96,26.88,26.89,113900.0,23.877,23.877,23.8061,23.815,113900.0
2008-05-09 13:10:00,26.89,26.93,26.88,26.93,75800.0,23.815,23.8504,23.8061,23.8504,75800.0
2008-05-09 13:20:00,26.92,26.95,26.92,26.95,23300.0,23.8415,23.8681,23.8415,23.8681,23300.0
2008-05-09 13:30:00,26.95,26.95,26.92,26.95,30900.0,23.8681,23.8681,23.8415,23.8681,30900.0
2008-05-09 13:40:00,26.95,26.95,26.9,26.94,77600.0,23.8681,23.8681,23.8238,23.8593,77600.0
2008-05-09 13:50:00,26.95,26.97,26.91,26.94,86900.0,23.8681,23.8858,23.8327,23.8593,86900.0
2008-05-09 14:00:00,26.94,26.97,26.94,26.96,86800.0,23.8593,23.8858,23.8593,23.877,86800.0
2008-05-09 14:10:00,26.96,27.01,26.95,26.99,67200.0,23.877,23.9212,23.8681,23.9035,67200.0
2008-05-09 14:20:00,26.99,26.99,26.93,26.95,90100.0,23.9035,23.9035,23.8504,23.8681,90100.0
2008-05-09 14:30:00,26.94,26.95,26.92,26.93,76900.0,23.8593,23.8681,23.8415,23.8504,76900.0
2008-05-09 14:40:00,26.93,26.95,26.93,26.93,56600.0,23.8504,23.8681,23.8504,23.8504,56600.0
2008-05-09 14:50:00,26.93,26.96,26.89,26.9,180000.0,23.8504,23.877,23.815,23.8238,180000.0
2008-05-09 15:00:00,26.9,26.91,26.89,26.9,54600.0,23.8238,23.8327,23.815,23.8238,54600.0
2008-05-09 15:10:00,26.9,26.9,26.86,26.88,58500.0,23.8238,23.8238,23.7884,23.8061,58500.0
2008-05-09 15:20:00,26.87,26.92,26.87,26.89,223000.0,23.7973,23.8415,23.7973,23.815,223000.0
2008-05-09 15:30:00,26.89,26.93,26.88,26.9,226200.0,23.815,23.8504,23.8061,23.8238,226200.0
2008-05-09 15:40:00,26.9,26.9,26.81,26.83,199900.0,23.8238,23.8238,23.7441,23.7618,199900.0
2008-05-09 15:50:00,26.84,26.89,26.78,26.89,467000.0,23.7707,23.815,23.7175,23.815,467000.0
2008-05-12 09:30:00,26.89,27.07,26.88,26.94,285300.0,23.815,23.9744,23.8061,23.8593,285300.0
2008-05-12 09:40:00,26.94,26.97,26.77,26.79,158100.0,23.8593,23.8858,23.7087,23.7264,158100.0
2008-05-12 09:50:00,26.79,26.8,26.58,26.73,156300.0,23.7264,23.7353,23.5404,23.6733,156300.0
2008-05-12 10:00:00,26.73,26.84,26.72,26.81,103700.0,23.6733,23.7707,23.6644,23.7441,103700.0
2008-05-12 10:10:00,26.8,26.82,26.8,26.81,84300.0,23.7353,23.753,23.7353,23.7441,84300.0
2008-05-12 10:20:00,26.81,26.85,26.76,26.85,101600.0,23.7441,23.7795,23.6998,23.7795,101600.0
2008-05-12 10:30:00,26.85,26.93,26.84,26.91,124100.0,23.7795,23.8504,23.7707,23.8327,124100.0
2008-05-12 10:40:00,26.91,27.13,26.91,27.12,163500.0,23.8327,24.0275,23.8327,24.0187,163500.0
2008-05-12 10:50:00,27.12,27.12,27.05,27.06,86400.0,24.0187,24.0187,23.9567,23.9655,86400.0
2008-05-12 11:00:00,27.06,27.13,27.06,27.11,58300.0,23.9655,24.0275,23.9655,24.0098,58300.0
2008-05-12 11:10:00,27.11,27.16,27.1,27.15,54200.0,24.0098,24.0541,24.001,24.0452,54200.0
2008-05-12 11:20:00,27.16,27.25,27.16,27.22,99300.0,24.0541,24.1338,24.0541,24.1072,99300.0
2008-05-12 11:30:00,27.22,27.26,27.19,27.24,45400.0,24.1072,24.1427,24.0807,24.1249,45400.0
2008-05-12 11:40:00,27.24,27.36,27.24,27.35,111600.0,24.1249,24.2312,24.1249,24.2224,111600.0
2008-05-12 11:50:00,27.36,27.38,27.35,27.36,67900.0,24.2312,24.2489,24.2224,24.2312,67900.0
2008-05-12 12:00:00,27.36,27.43,27.36,27.41,108900.0,24.2312,24.2932,24.2312,24.2755,108900.0
2008-05-12 12:10:00,27.41,27.42,27.36,27.38,75400.0,24.2755,24.2844,24.2312,24.2489,75400.0
2008-05-12 12:20:00,27.37,27.38,27.33,27.35,49300.0,24.2401,24.2489,24.2047,24.2224,49300.0
2008-05-12 12:30:00,27.35,27.4,27.33,27.35,69900.0,24.2224,24.2666,24.2047,24.2224,69900.0
2008-05-12 12:40:00,27.34,27.43,27.34,27.41,89100.0,24.2135,24.2932,24.2135,24.2755,89100.0
2008-05-12 12:50:00,27.42,27.47,27.41,27.42,63700.0,24.2844,24.3286,24.2755,24.2844,63700.0
2008-05-12 13:00:00,27.42,27.45,27.42,27.43,41400.0,24.2844,24.3109,24.2844,24.2932,41400.0
2008-05-12 13:10:00,27.43,27.44,27.37,27.4,56900.0,24.2932,24.3021,24.2401,24.2666,56900.0
2008-05-12 13:20:00,27.4,27.42,27.38,27.38,53100.0,24.2666,24.2844,24.2489,24.2489,53100.0
2008-05-12 13:30:00,27.38,27.41,27.34,27.39,74400.0,24.2489,24.2755,24.2135,24.2578,74400.0
2008-05-12 13:40:00,27.39,27.45,27.39,27.43,42200.0,24.2578,24.3109,24.2578,24.2932,42200.0
2008-05-12 13:50:00,27.43,27.44,27.4,27.44,50100.0,24.2932,24.3021,24.2666,24.3021,50100.0
2008-05-12 14:00:00,27.43,27.47,27.41,27.47,70000.0,24.2932,24.3286,24.2755,24.3286,70000.0
2008-05-12 14:10:00,27.47,27.52,27.46,27.5,72000.0,24.3286,24.3729,24.3198,24.3552,72000.0
2008-05-12 14:20:00,27.5,27.61,27.5,27.61,88600.0,24.3552,24.4526,24.3552,24.4526,88600.0
2008-05-12 14:30:00,27.61,27.64,27.61,27.62,78800.0,24.4526,24.4792,24.4526,24.4615,78800.0
2008-05-12 14:40:00,27.62,27.69,27.62,27.68,90200.0,24.4615,24.5235,24.4615,24.5146,90200.0
2008-05-12 14:50:00,27.68,27.71,27.59,27.6,122400.0,24.5146,24.5412,24.4349,24.4438,122400.0
2008-05-12 15:00:00,27.59,27.66,27.55,27.59,110700.0,24.4349,24.4969,24.3995,24.4349,110700.0
2008-05-12 15:10:00,27.58,27.62,27.49,27.62,175500.0,24.4261,24.4615,24.3464,24.4615,175500.0
2008-05-12 15:20:00,27.61,27.65,27.55,27.56,118900.0,24.4526,24.4881,24.3995,24.4084,118900.0
2008-05-12 15:30:00,27.56,27.57,27.49,27.56,228900.0,24.4084,24.4172,24.3464,24.4084,228900.0
2008-05-12 15:40:00,27.57,27.59,27.55,27.59,148300.0,24.4172,24.4349,24.3995,24.4349,148300.0
2008-05-12 15:50:00,27.58,27.61,27.52,27.59,392500.0,24.4261,24.4526,24.3729,24.4349,392500.0
2008-05-13 09:30:00,27.46,27.46,27.03,27.23,117800.0,24.3198,24.3198,23.939,24.1161,117800.0
2008-05-13 09:40:00,27.22,27.26,27.06,27.07,86900.0,24.1072,24.1427,23.9655,23.9744,86900.0
2008-05-13 09:50:00,27.06,27.08,26.88,26.93,136600.0,23.9655,23.9832,23.8061,23.8504,136600.0
2008-05-13 10:00:00,26.95,27.11,26.94,27.05,97700.0,23.8681,24.0098,23.8593,23.9567,97700.0
2008-05-13 10:10:00,27.05,27.08,26.96,27.07,67300.0,23.9567,23.9832,23.877,23.9744,67300.0
2008-05-13 10:20:00,27.07,27.13,27.07,27.11,100900.0,23.9744,24.0275,23.9744,24.0098,100900.0
2008-05-13 10:30:00,27.11,27.19,27.11,27.18,97500.0,24.0098,24.0807,24.0098,24.0718,97500.0
2008-05-13 10:40:00,27.18,27.19,26.99,27.0,76800.0,24.0718,24.0807,23.9035,23.9124,76800.0
2008-05-13 10:50:00,27.0,27.02,26.99,26.99,85100.0,23.9124,23.9301,23.9035,23.9035,85100.0
2008-05-13 11:00:00,26.99,26.99,26.88,26.9,108400.0,23.9035,23.9035,23.8061,23.8238,108400.0
2008-05-13 11:10:00,26.91,26.94,26.88,26.89,95800.0,23.8327,23.8593,23.8061,23.815,95800.0
2008-05-13 11:20:00,26.89,26.96,26.89,26.94,74700.0,23.815,23.877,23.815,23.8593,74700.0
2008-05-13 11:30:00,26.94,26.95,26.86,26.87,101300.0,23.8593,23.8681,23.7884,23.7973,101300.0
2008-05-13 11:40:00,26.86,26.96,26.86,26.96,43200.0,23.7884,23.877,23.7884,23.877,43200.0
2008-05-13 11:50:00,26.96,27.01,26.95,27.01,62700.0,23.877,23.9212,23.8681,23.9212,62700.0
2008-05-13 12:00:00,27.01,27.14,27.01,27.12,105800.0,23.9212,24.0364,23.9212,24.0187,105800.0
2008-05-13 12:10:00,27.12,27.13,27.04,27.13,58200.0,24.0187,24.0275,23.9478,24.0275,58200.0
2008-05-13 12:20:00,27.14,27.15,27.1,27.13,21000.0,24.0364,24.0452,24.001,24.0275,21000.0
2008-05-13 12:30:00,27.12,27.19,27.12,27.15,37800.0,24.0187,24.0807,24.0187,24.0452,37800.0
2008-05-13 12:40:00,27.14,27.15,27.06,27.06,44000.0,24.0364,24.0452,23.9655,23.9655,44000.0
2008-05-13 12:50:00,27.07,27.07,27.02,27.02,39900.0,23.9744,23.9744,23.9301,23.9301,39900.0
2008-05-13 13:00:00,27.03,27.09,27.0,27.09,45000.0,23.939,23.9921,23.9124,23.9921,45000.0
2008-05-13 13:10:00,27.09,27.1,27.04,27.08,38900.0,23.9921,24.001,23.9478,23.9832,38900.0
2008-05-13 13:20:00,27.08,27.16,27.08,27.15,45800.0,23.9832,24.0541,23.9832,24.0452,45800.0
2008-05-13 13:30:00,27.15,27.23,27.15,27.21,39900.0,24.0452,24.1161,24.0452,24.0984,39900.0
2008-05-13 13:40:00,27.2,27.25,27.2,27.21,38100.0,24.0895,24.1338,24.0895,24.0984,38100.0
2008-05-13 13:50:00,27.21,27.3,27.21,27.26,46700.0,24.0984,24.1781,24.0984,24.1427,46700.0
2008-05-13 14:00:00,27.26,27.32,27.25,27.29,29000.0,24.1427,24.1958,24.1338,24.1692,29000.0
2008-05-13 14:10:00,27.29,27.3,27.24,27.28,42600.0,24.1692,24.1781,24.1249,24.1604,42600.0
2008-05-13 14:20:00,27.28,27.31,27.26,27.3,52000.0,24.1604,24.1869,24.1427,24.1781,52000.0
2008-05-13 14:30:00,27.3,27.31,27.28,27.3,33400.0,24.1781,24.1869,24.1604,24.1781,33400.0
2008-05-13 14:40:00,27.31,27.36,27.3,27.35,57400.0,24.1869,24.2312,24.1781,24.2224,57400.0
2008-05-13 14:50:00,27.35,27.41,27.35,27.4,187700.0,24.2224,24.2755,24.2224,24.2666,187700.0
2008-05-13 15:00:00,27.39,27.41,27.39,27.4,172000.0,24.2578,24.2755,24.2578,24.2666,172000.0
2008-05-13 15:10:00,27.4,27.44,27.36,27.41,128000.0,24.2666,24.3021,24.2312,24.2755,128000.0
2008-05-13 15:20:00,27.41,27.42,27.37,27.41,80700.0,24.2755,24.2844,24.2401,24.2755,80700.0
2008-05-13 15:30:00,27.41,27.46,27.38,27.42,146800.0,24.2755,24.3198,24.2489,24.2844,146800.0
2008-05-13 15:40:00,27.42,27.42,27.36,27.36,117200.0,24.2844,24.2844,24.2312,24.2312,117200.0
2008-05-13 15:50:00,27.36,27.4,27.35,27.38,216400.0,24.2312,24.2666,24.2224,24.2489,216400.0
2008-05-14 09:30:00,27.49,27.49,27.34,27.41,40800.0,24.3464,24.3464,24.2135,24.2755,40800.0
2008-05-14 09:40:00,27.4,27.49,27.37,27.48,62500.0,24.2666,24.3464,24.2401,24.3375,62500.0
2008-05-14 09:50:00,27.48,27.56,27.48,27.53,55500.0,24.3375,24.4084,24.3375,24.3818,55500.0
2008-05-14 10:00:00,27.53,27.58,27.49,27.56,50100.0,24.3818,24.4261,24.3464,24.4084,50100.0
2008-05-14 10:10:00,27.57,27.7,27.57,27.7,94700.0,24.4172,24.5323,24.4172,24.5323,94700.0
2008-05-14 10:20:00,27.7,27.78,27.69,27.77,96900.0,24.5323,24.6032,24.5235,24.5943,96900.0
2008-05-14 10:30:00,27.77,27.87,27.74,27.79,135200.0,24.5943,24.6829,24.5678,24.612,135200.0
2008-05-14 10:40:00,27.79,27.84,27.73,27.76,49200.0,24.612,24.6563,24.5589,24.5855,49200.0
2008-05-14 10:50:00,27.77,27.77,27.73,27.76,39300.0,24.5943,24.5943,24.5589,24.5855,39300.0
2008-05-14 11:00:00,27.76,27.77,27.75,27.75,32300.0,24.5855,24.5943,24.5766,24.5766,32300.0
2008-05-14 11:10:00,27.75,27.75,27.69,27.69,29900.0,24.5766,24.5766,24.5235,24.5235,29900.0
2008-05-14 11:20:00,27.69,27.7,27.64,27.65,38100.0,24.5235,24.5323,24.4792,24.4881,38100.0
2008-05-14 11:30:00,27.64,27.67,27.64,27.66,14200.0,24.4792,24.5058,24.4792,24.4969,14200.0
2008-05-14 11:40:00,27.66,27.76,27.64,27.73,74400.0,24.4969,24.5855,24.4792,24.5589,74400.0
2008-05-14 11:50:00,27.74,27.74,27.69,27.73,24400.0,24.5678,24.5678,24.5235,24.5589,24400.0
2008-05-14 12:00:00,27.73,27.78,27.72,27.77,72700.0,24.5589,24.6032,24.5501,24.5943,72700.0
2008-05-14 12:10:00,27.77,27.79,27.76,27.76,16300.0,24.5943,24.612,24.5855,24.5855,16300.0
2008-05-14 12:20:00,27.77,27.78,27.74,27.74,22900.0,24.5943,24.6032,24.5678,24.5678,22900.0
2008-05-14 12:30:00,27.73,27.74,27.67,27.72,43300.0,24.5589,24.5678,24.5058,24.5501,43300.0
2008-05-14 12:40:00,27.72,27.72,27.69,27.71,16700.0,24.5501,24.5501,24.5235,24.5412,16700.0
2008-05-14 12:50:00,27.7,27.71,27.7,27.71,11400.0,24.5323,24.5412,24.5323,24.5412,11400.0
2008-05-14 13:00:00,27.7,27.79,27.69,27.78,49200.0,24.5323,24.612,24.5235,24.6032,49200.0
2008-05-14 13:10:00,27.78,27.84,27.78,27.84,26200.0,24.6032,24.6563,24.6032,24.6563,26200.0
2008-05-14 13:20:00,27.83,27.84,27.82,27.82,11800.0,24.6475,24.6563,24.6386,24.6386,11800.0
2008-05-14 13:30:00,27.82,27.93,27.82,27.9,93300.0,24.6386,24.736,24.6386,24.7095,93300.0
2008-05-14 13:40:00,27.89,27.91,27.87,27.89,35000.0,24.7006,24.7183,24.6829,24.7006,35000.0
2008-05-14 13:50:00,27.89,27.89,27.86,27.87,22600.0,24.7006,24.7006,24.674,24.6829,22600.0
2008-05-14 14:00:00,27.87,27.9,27.87,27.88,25000.0,24.6829,24.7095,24.6829,24.6918,25000.0
2008-05-14 14:10:00,27.88,27.97,27.86,27.93,105000.0,24.6918,24.7715,24.674,24.736,105000.0
2008-05-14 14:20:00,27.92,27.93,27.87,27.88,31900.0,24.7272,24.736,24.6829,24.6918,31900.0
2008-05-14 14:30:00,27.88,27.9,27.78,27.79,61500.0,24.6918,24.7095,24.6032,24.612,61500.0
2008-05-14 14:40:00,27.79,27.86,27.78,27.84,32200.0,24.612,24.674,24.6032,24.6563,32200.0
2008-05-14 14:50:00,27.84,27.86,27.77,27.85,39700.0,24.6563,24.674,24.5943,24.6652,39700.0
2008-05-14 15:00:00,27.85,27.85,27.69,27.71,120100.0,24.6652,24.6652,24.5235,24.5412,120100.0
2008-05-14 15:10:00,27.71,27.8,27.69,27.79,92400.0,24.5412,24.6209,24.5235,24.612,92400.0
2008-05-14 15:20:00,27.79,27.8,27.67,27.72,158100.0,24.612,24.6209,24.5058,24.5501,158100.0
2008-05-14 15:30:00,27.72,27.72,27.59,27.67,134200.0,24.5501,24.5501,24.4349,24.5058,134200.0
2008-05-14 15:40:00,27.68,27.68,27.54,27.62,95500.0,24.5146,24.5146,24.3906,24.4615,95500.0
2008-05-14 15:50:00,27.62,27.66,27.58,27.62,156000.0,24.4615,24.4969,24.4261,24.4615,156000.0
2008-05-15 09:30:00,27.56,27.62,27.45,27.54,60700.0,24.4084,24.4615,24.3109,24.3906,60700.0
2008-05-15 09:40:00,27.57,27.63,27.55,27.61,31900.0,24.4172,24.4703,24.3995,24.4526,31900.0
2008-05-15 09:50:00,27.61,27.69,27.59,27.68,41700.0,24.4526,24.5235,24.4349,24.5146,41700.0
2008-05-15 10:00:00,27.67,27.74,27.59,27.66,61600.0,24.5058,24.5678,24.4349,24.4969,61600.0
2008-05-15 10:10:00,27.67,27.69,27.56,27.67,30900.0,24.5058,24.5235,24.4084,24.5058,30900.0
2008-05-15 10:20:00,27.68,27.75,27.52,27.58,106700.0,24.5146,24.5766,24.3729,24.4261,106700.0
2008-05-15 10:30:00,27.58,27.65,27.52,27.58,52800.0,24.4261,24.4881,24.3729,24.4261,52800.0
2008-05-15 10:40:00,27.59,27.62,27.56,27.56,32000.0,24.4349,24.4615,24.4084,24.4084,32000.0
2008-05-15 10:50:00,27.57,27.6,27.54,27.59,13300.0,24.4172,24.4438,24.3906,24.4349,13300.0
2008-05-15 11:00:00,27.6,27.73,27.59,27.7,52000.0,24.4438,24.5589,24.4349,24.5323,52000.0
2008-05-15 11:10:00,27.69,27.72,27.59,27.61,40500.0,24.5235,24.5501,24.4349,24.4526,40500.0
2008-05-15 11:20:00,27.61,27.71,27.61,27.69,29200.0,24.4526,24.5412,24.4526,24.5235,29200.0
2008-05-15 11:30:00,27.69,27.72,27.68,27.72,21000.0,24.5235,24.5501,24.5146,24.5501,21000.0
2008-05-15 11:40:00,27.72,27.78,27.71,27.78,33300.0,24.5501,24.6032,24.5412,24.6032,33300.0
2008-05-15 11:50:00,27.78,27.78,27.71,27.75,57500.0,24.6032,24.6032,24.5412,24.5766,57500.0
2008-05-15 12:00:00,27.75,27.9,27.73,27.86,84800.0,24.5766,24.7095,24.5589,24.674,84800.0
2008-05-15 12:10:00,27.85,27.92,27.84,27.85,29800.0,24.6652,24.7272,24.6563,24.6652,29800.0
2008-05-15 12:20:00,27.85,27.99,27.85,27.99,63800.0,24.6652,24.7892,24.6652,24.7892,63800.0
2008-05-15 12:30:00,27.99,28.08,27.98,28.07,147900.0,24.7892,24.8689,24.7803,24.86,147900.0
2008-05-15 12:40:00,28.08,28.11,28.01,28.01,44200.0,24.8689,24.8955,24.8069,24.8069,44200.0
2008-05-15 12:50:00,28.02,28.02,27.94,27.96,21900.0,24.8157,24.8157,24.7449,24.7626,21900.0
2008-05-15 13:00:00,27.96,28.07,27.96,28.04,35300.0,24.7626,24.86,24.7626,24.8335,35300.0
2008-05-15 13:10:00,28.04,28.04,27.99,28.0,29500.0,24.8335,24.8335,24.7892,24.798,29500.0
2008-05-15 13:20:00,28.0,28.02,27.97,28.0,25500.0,24.798,24.8157,24.7715,24.798,25500.0
2008-05-15 13:30:00,28.0,28.02,27.95,27.98,41400.0,24.798,24.8157,24.7538,24.7803,41400.0
2008-05-15 13:40:00,27.98,28.03,27.96,28.02,22700.0,24.7803,24.8246,24.7626,24.8157,22700.0
2008-05-15 13:50:00,28.01,28.03,27.97,28.0,27900.0,24.8069,24.8246,24.7715,24.798,27900.0
2008-05-15 14:00:00,28.01,28.06,28.01,28.05,39700.0,24.8069,24.8512,24.8069,24.8423,39700.0
2008-05-15 14:10:00,28.05,28.08,27.98,27.98,50900.0,24.8423,24.8689,24.7803,24.7803,50900.0
2008-05-15 14:20:00,27.98,27.99,27.86,27.87,58100.0,24.7803,24.7892,24.674,24.6829,58100.0
2008-05-15 14:30:00,27.87,27.92,27.87,27.9,34500.0,24.6829,24.7272,24.6829,24.7095,34500.0
2008-05-15 14:40:00,27.9,27.91,27.84,27.85,74000.0,24.7095,24.7183,24.6563,24.6652,74000.0
2008-05-15 14:50:00,27.84,27.89,27.84,27.88,40000.0,24.6563,24.7006,24.6563,24.6918,40000.0
2008-05-15 15:00:00,27.88,27.93,27.85,27.91,49600.0,24.6918,24.736,24.6652,24.7183,49600.0
2008-05-15 15:10:00,27.91,27.93,27.9,27.91,45000.0,24.7183,24.736,24.7095,24.7183,45000.0
2008-05-15 15:20:00,27.91,27.91,27.88,27.89,42900.0,24.7183,24.7183,24.6918,24.7006,42900.0
2008-05-15 15:30:00,27.89,27.89,27.86,27.87,96900.0,24.7006,24.7006,24.674,24.6829,96900.0
2008-05-15 15:40:00,27.87,28.0,27.86,28.0,150500.0,24.6829,24.798,24.674,24.798,150500.0
2008-05-15 15:50:00,28.0,28.05,27.92,27.96,258900.0,24.798,24.8423,24.7272,24.7626,258900.0
2008-05-16 09:30:00,28.01,28.13,27.64,27.67,546000.0,24.8069,24.9132,24.4792,24.5058,546000.0
2008-05-16 09:40:00,27.64,27.69,27.52,27.69,61200.0,24.4792,24.5235,24.3729,24.5235,61200.0
2008-05-16 09:50:00,27.69,27.75,27.58,27.61,62800.0,24.5235,24.5766,24.4261,24.4526,62800.0
2008-05-16 10:00:00,27.6,27.71,27.56,27.68,35000.0,24.4438,24.5412,24.4084,24.5146,35000.0
2008-05-16 10:10:00,27.67,27.76,27.57,27.75,38800.0,24.5058,24.5855,24.4172,24.5766,38800.0
2008-05-16 10:20:00,27.73,27.83,27.64,27.83,50300.0,24.5589,24.6475,24.4792,24.6475,50300.0
2008-05-16 10:30:00,27.83,27.86,27.75,27.86,69700.0,24.6475,24.674,24.5766,24.674,69700.0
2008-05-16 10:40:00,27.85,27.89,27.74,27.75,52700.0,24.6652,24.7006,24.5678,24.5766,52700.0
2008-05-16 10:50:00,27.75,27.77,27.7,27.7,41600.0,24.5766,24.5943,24.5323,24.5323,41600.0
2008-05-16 11:00:00,27.71,27.74,27.61,27.74,52200.0,24.5412,24.5678,24.4526,24.5678,52200.0
2008-05-16 11:10:00,27.74,27.74,27.66,27.67,74100.0,24.5678,24.5678,24.4969,24.5058,74100.0
2008-05-16 11:20:00,27.66,27.75,27.65,27.74,52500.0,24.4969,24.5766,24.4881,24.5678,52500.0
2008-05-16 11:30:00,27.73,27.78,27.73,27.77,65400.0,24.5589,24.6032,24.5589,24.5943,65400.0
2008-05-16 11:40:00,27.77,27.77,27.69,27.73,123000.0,24.5943,24.5943,24.5235,24.5589,123000.0
2008-05-16 11:50:00,27.73,27.74,27.65,27.66,46500.0,24.5589,24.5678,24.4881,24.4969,46500.0
2008-05-16 12:00:00,27.66,27.66,27.59,27.63,72500.0,24.4969,24.4969,24.4349,24.4703,72500.0
2008-05-16 12:10:00,27.63,27.77,27.62,27.77,36600.0,24.4703,24.5943,24.4615,24.5943,36600.0
2008-05-16 12:20:00,27.76,27.79,27.71,27.78,53200.0,24.5855,24.612,24.5412,24.6032,53200.0
2008-05-16 12:30:00,27.79,27.81,27.74,27.79,75900.0,24.612,24.6298,24.5678,24.612,75900.0
2008-05-16 12:40:00,27.79,27.79,27.74,27.77,40100.0,24.612,24.612,24.5678,24.5943,40100.0
2008-05-16 12:50:00,27.77,27.82,27.76,27.79,48500.0,24.5943,24.6386,24.5855,24.612,48500.0
2008-05-16 13:00:00,27.79,27.79,27.73,27.76,192000.0,24.612,24.612,24.5589,24.5855,192000.0
2008-05-16 13:10:00,27.75,27.75,27.64,27.67,51400.0,24.5766,24.5766,24.4792,24.5058,51400.0
2008-05-16 13:20:00,27.66,27.73,27.65,27.68,40900.0,24.4969,24.5589,24.4881,24.5146,40900.0
2008-05-16 13:30:00,27.68,27.68,27.57,27.58,95000.0,24.5146,24.5146,24.4172,24.4261,95000.0
2008-05-16 13:40:00,27.59,27.6,27.52,27.53,76700.0,24.4349,24.4438,24.3729,24.3818,76700.0
2008-05-16 13:50:00,27.53,27.65,27.52,27.63,93500.0,24.3818,24.4881,24.3729,24.4703,93500.0
2008-05-16 14:00:00,27.63,27.63,27.58,27.62,53000.0,24.4703,24.4703,24.4261,24.4615,53000.0
2008-05-16 14:10:00,27.62,27.64,27.61,27.64,84800.0,24.4615,24.4792,24.4526,24.4792,84800.0
2008-05-16 14:20:00,27.64,27.72,27.64,27.71,89600.0,24.4792,24.5501,24.4792,24.5412,89600.0
2008-05-16 14:30:00,27.71,27.74,27.71,27.73,76300.0,24.5412,24.5678,24.5412,24.5589,76300.0
2008-05-16 14:40:00,27.73,27.78,27.73,27.73,100500.0,24.5589,24.6032,24.5589,24.5589,100500.0
2008-05-16 14:50:00,27.73,27.77,27.72,27.77,40700.0,24.5589,24.5943,24.5501,24.5943,40700.0
2008-05-16 15:00:00,27.76,27.82,27.71,27.82,142900.0,24.5855,24.6386,24.5412,24.6386,142900.0
2008-05-16 15:10:00,27.82,27.83,27.82,27.82,109100.0,24.6386,24.6475,24.6386,24.6386,109100.0
2008-05-16 15:20:00,27.82,27.87,27.81,27.81,186400.0,24.6386,24.6829,24.6298,24.6298,186400.0
2008-05-16 15:30:00,27.81,27.82,27.7,27.72,247700.0,24.6298,24.6386,24.5323,24.5501,247700.0
2008-05-16 15:40:00,27.73,27.77,27.7,27.77,168800.0,24.5589,24.5943,24.5323,24.5943,168800.0
2008-05-16 15:50:00,27.77,27.88,27.73,27.76,306800.0,24.5943,24.6918,24.5589,24.5855,306800.0
2008-05-19 09:30:00,27.77,27.84,27.68,27.74,40000.0,24.5943,24.6563,24.5146,24.5678,40000.0
2008-05-19 09:40:00,27.74,27.75,27.59,27.64,51200.0,24.5678,24.5766,24.4349,24.4792,51200.0
2008-05-19 09:50:00,27.64,27.86,27.64,27.85,70900.0,24.4792,24.674,24.4792,24.6652,70900.0
2008-05-19 10:00:00,27.86,27.92,27.75,27.92,85100.0,24.674,24.7272,24.5766,24.7272,85100.0
2008-05-19 10:10:00,27.92,27.93,27.62,27.72,122700.0,24.7272,24.736,24.4615,24.5501,122700.0
2008-05-19 10:20:00,27.7,27.74,27.67,27.71,91900.0,24.5323,24.5678,24.5058,24.5412,91900.0
2008-05-19 10:30:00,27.71,27.82,27.7,27.8,88200.0,24.5412,24.6386,24.5323,24.6209,88200.0
2008-05-19 10:40:00,27.79,27.79,27.72,27.72,52600.0,24.612,24.612,24.5501,24.5501,52600.0
2008-05-19 10:50:00,27.72,27.73,27.63,27.64,53800.0,24.5501,24.5589,24.4703,24.4792,53800.0
2008-05-19 11:00:00,27.63,27.67,27.63,27.66,51800.0,24.4703,24.5058,24.4703,24.4969,51800.0
2008-05-19 11:10:00,27.65,27.75,27.64,27.75,43000.0,24.4881,24.5766,24.4792,24.5766,43000.0
2008-05-19 11:20:00,27.75,27.77,27.74,27.74,51200.0,24.5766,24.5943,24.5678,24.5678,51200.0
2008-05-19 11:30:00,27.74,27.76,27.66,27.68,75600.0,24.5678,24.5855,24.4969,24.5146,75600.0
2008-05-19 11:40:00,27.68,27.73,27.67,27.69,75200.0,24.5146,24.5589,24.5058,24.5235,75200.0
2008-05-19 11:50:00,27.69,27.7,27.66,27.69,53800.0,24.5235,24.5323,24.4969,24.5235,53800.0
2008-05-19 12:00:00,27.69,27.7,27.66,27.7,52000.0,24.5235,24.5323,24.4969,24.5323,52000.0
2008-05-19 12:10:00,27.7,27.77,27.7,27.72,48200.0,24.5323,24.5943,24.5323,24.5501,48200.0
2008-05-19 12:20:00,27.72,27.75,27.67,27.67,47600.0,24.5501,24.5766,24.5058,24.5058,47600.0
2008-05-19 12:30:00,27.67,27.68,27.65,27.65,57800.0,24.5058,24.5146,24.4881,24.4881,57800.0
2008-05-19 12:40:00,27.65,27.66,27.59,27.6,47900.0,24.4881,24.4969,24.4349,24.4438,47900.0
2008-05-19 12:50:00,27.59,27.6,27.56,27.56,32500.0,24.4349,24.4438,24.4084,24.4084,32500.0
2008-05-19 13:00:00,27.57,27.64,27.57,27.61,57100.0,24.4172,24.4792,24.4172,24.4526,57100.0
2008-05-19 13:10:00,27.61,27.64,27.61,27.64,45500.0,24.4526,24.4792,24.4526,24.4792,45500.0
2008-05-19 13:20:00,27.64,27.7,27.63,27.7,46000.0,24.4792,24.5323,24.4703,24.5323,46000.0
2008-05-19 13:30:00,27.7,27.76,27.7,27.76,243200.0,24.5323,24.5855,24.5323,24.5855,243200.0
2008-05-19 13:40:00,27.76,27.78,27.75,27.78,72500.0,24.5855,24.6032,24.5766,24.6032,72500.0
2008-05-19 13:50:00,27.77,27.81,27.71,27.72,99600.0,24.5943,24.6298,24.5412,24.5501,99600.0
2008-05-19 14:00:00,27.72,27.73,27.67,27.68,179800.0,24.5501,24.5589,24.5058,24.5146,179800.0
2008-05-19 14:10:00,27.67,27.67,27.52,27.56,73000.0,24.5058,24.5058,24.3729,24.4084,73000.0
2008-05-19 14:20:00,27.56,27.57,27.43,27.45,101100.0,24.4084,24.4172,24.2932,24.3109,101100.0
2008-05-19 14:30:00,27.45,27.55,27.45,27.54,93200.0,24.3109,24.3995,24.3109,24.3906,93200.0
2008-05-19 14:40:00,27.55,27.58,27.46,27.46,74100.0,24.3995,24.4261,24.3198,24.3198,74100.0
2008-05-19 14:50:00,27.46,27.57,27.46,27.55,51100.0,24.3198,24.4172,24.3198,24.3995,51100.0
2008-05-19 15:00:00,27.55,27.56,27.46,27.48,68900.0,24.3995,24.4084,24.3198,24.3375,68900.0
2008-05-19 15:10:00,27.49,27.5,27.45,27.46,120400.0,24.3464,24.3552,24.3109,24.3198,120400.0
2008-05-19 15:20:00,27.46,27.51,27.44,27.45,116100.0,24.3198,24.3641,24.3021,24.3109,116100.0
2008-05-19 15:30:00,27.45,27.46,27.27,27.27,158900.0,24.3109,24.3198,24.1515,24.1515,158900.0
2008-05-19 15:40:00,27.28,27.43,27.26,27.42,141300.0,24.1604,24.2932,24.1427,24.2844,141300.0
2008-05-19 15:50:00,27.43,27.5,27.41,27.43,235100.0,24.2932,24.3552,24.2755,24.2932,235100.0
2008-05-20 09:30:00,27.64,27.77,27.49,27.6,117500.0,24.4792,24.5943,24.3464,24.4438,117500.0
2008-05-20 09:40:00,27.6,27.66,27.39,27.52,111600.0,24.4438,24.4969,24.2578,24.3729,111600.0
2008-05-20 09:50:00,27.52,27.52,27.33,27.33,98800.0,24.3729,24.3729,24.2047,24.2047,98800.0
2008-05-20 10:00:00,27.32,27.46,27.31,27.44,107700.0,24.1958,24.3198,24.1869,24.3021,107700.0
2008-05-20 10:10:00,27.44,27.57,27.4,27.5,107400.0,24.3021,24.4172,24.2666,24.3552,107400.0
2008-05-20 10:20:00,27.5,27.55,27.46,27.47,102800.0,24.3552,24.3995,24.3198,24.3286,102800.0
2008-05-20 10:30:00,27.47,27.48,27.27,27.37,101800.0,24.3286,24.3375,24.1515,24.2401,101800.0
2008-05-20 10:40:00,27.36,27.42,27.31,27.36,73100.0,24.2312,24.2844,24.1869,24.2312,73100.0
2008-05-20 10:50:00,27.36,27.42,27.3,27.42,63200.0,24.2312,24.2844,24.1781,24.2844,63200.0
2008-05-20 11:00:00,27.42,27.44,27.28,27.28,77500.0,24.2844,24.3021,24.1604,24.1604,77500.0
2008-05-20 11:10:00,27.29,27.31,27.22,27.28,62100.0,24.1692,24.1869,24.1072,24.1604,62100.0
2008-05-20 11:20:00,27.29,27.35,27.27,27.31,42100.0,24.1692,24.2224,24.1515,24.1869,42100.0
2008-05-20 11:30:00,27.31,27.35,27.27,27.34,79300.0,24.1869,24.2224,24.1515,24.2135,79300.0
2008-05-20 11:40:00,27.33,27.34,27.14,27.14,144400.0,24.2047,24.2135,24.0364,24.0364,144400.0
2008-05-20 11:50:00,27.15,27.19,27.04,27.19,119200.0,24.0452,24.0807,23.9478,24.0807,119200.0
2008-05-20 12:00:00,27.19,27.29,27.15,27.27,30400.0,24.0807,24.1692,24.0452,24.1515,30400.0
2008-05-20 12:10:00,27.27,27.3,27.24,27.29,24600.0,24.1515,24.1781,24.1249,24.1692,24600.0
2008-05-20 12:20:00,27.29,27.31,27.25,27.28,47100.0,24.1692,24.1869,24.1338,24.1604,47100.0
2008-05-20 12:30:00,27.28,27.31,27.27,27.3,53600.0,24.1604,24.1869,24.1515,24.1781,53600.0
2008-05-20 12:40:00,27.3,27.31,27.26,27.27,42100.0,24.1781,24.1869,24.1427,24.1515,42100.0
2008-05-20 12:50:00,27.26,27.3,27.19,27.22,61200.0,24.1427,24.1781,24.0807,24.1072,61200.0
2008-05-20 13:00:00,27.23,27.3,27.2,27.24,77300.0,24.1161,24.1781,24.0895,24.1249,77300.0
2008-05-20 13:10:00,27.24,27.3,27.22,27.27,33900.0,24.1249,24.1781,24.1072,24.1515,33900.0
2008-05-20 13:20:00,27.26,27.27,27.1,27.23,97700.0,24.1427,24.1515,24.001,24.1161,97700.0
2008-05-20 13:30:00,27.24,27.24,27.15,27.19,47800.0,24.1249,24.1249,24.0452,24.0807,47800.0
2008-05-20 13:40:00,27.19,27.27,27.14,27.2,62400.0,24.0807,24.1515,24.0364,24.0895,62400.0
2008-05-20 13:50:00,27.2,27.2,27.08,27.16,86700.0,24.0895,24.0895,23.9832,24.0541,86700.0
2008-05-20 14:00:00,27.16,27.28,27.15,27.24,42200.0,24.0541,24.1604,24.0452,24.1249,42200.0
2008-05-20 14:10:00,27.24,27.28,27.13,27.13,58600.0,24.1249,24.1604,24.0275,24.0275,58600.0
2008-05-20 14:20:00,27.12,27.23,27.11,27.12,71100.0,24.0187,24.1161,24.0098,24.0187,71100.0
2008-05-20 14:30:00,27.11,27.27,27.1,27.24,133200.0,24.0098,24.1515,24.001,24.1249,133200.0
2008-05-20 14:40:00,27.24,27.26,27.09,27.11,139200.0,24.1249,24.1427,23.9921,24.0098,139200.0
2008-05-20 14:50:00,27.1,27.18,27.05,27.11,156600.0,24.001,24.0718,23.9567,24.0098,156600.0
2008-05-20 15:00:00,27.11,27.26,27.11,27.22,69600.0,24.0098,24.1427,24.0098,24.1072,69600.0
2008-05-20 15:10:00,27.23,27.25,27.16,27.24,79300.0,24.1161,24.1338,24.0541,24.1249,79300.0
2008-05-20 15:20:00,27.25,27.26,27.17,27.18,149800.0,24.1338,24.1427,24.0629,24.0718,149800.0
2008-05-20 15:30:00,27.18,27.19,27.12,27.14,146100.0,24.0718,24.0807,24.0187,24.0364,146100.0
2008-05-20 15:40:00,27.15,27.26,27.14,27.23,165900.0,24.0452,24.1427,24.0364,24.1161,165900.0
2008-05-20 15:50:00,27.23,27.29,27.14,27.22,428700.0,24.1161,24.1692,24.0364,24.1072,428700.0
2008-05-21 09:30:00,27.82,28.44,27.56,28.44,618000.0,24.6386,25.1877,24.4084,25.1877,618000.0
2008-05-21 09:40:00,28.44,29.15,28.39,28.89,930900.0,25.1877,25.8165,25.1434,25.5863,930900.0
2008-05-21 09:50:00,28.88,29.11,28.85,29.04,406900.0,25.5774,25.7811,25.5508,25.7191,406900.0
2008-05-21 10:00:00,29.04,29.29,28.76,28.8,549400.0,25.7191,25.9405,25.4711,25.5065,549400.0
2008-05-21 10:10:00,28.79,28.94,28.79,28.93,216700.0,25.4977,25.6305,25.4977,25.6217,216700.0
2008-05-21 10:20:00,28.92,28.97,28.66,28.72,367700.0,25.6128,25.6571,25.3826,25.4357,367700.0
2008-05-21 10:30:00,28.72,28.79,28.57,28.7,354400.0,25.4357,25.4977,25.3029,25.418,354400.0
2008-05-21 10:40:00,28.69,28.78,28.65,28.65,213600.0,25.4091,25.4888,25.3737,25.3737,213600.0
2008-05-21 10:50:00,28.65,28.76,28.61,28.61,238300.0,25.3737,25.4711,25.3383,25.3383,238300.0
2008-05-21 11:00:00,28.61,28.66,28.5,28.61,337700.0,25.3383,25.3826,25.2409,25.3383,337700.0
2008-05-21 11:10:00,28.61,28.62,28.49,28.5,247700.0,25.3383,25.3471,25.232,25.2409,247700.0
2008-05-21 11:20:00,28.5,28.61,28.49,28.58,224500.0,25.2409,25.3383,25.232,25.3117,224500.0
2008-05-21 11:30:00,28.57,28.58,28.48,28.56,170000.0,25.3029,25.3117,25.2231,25.294,170000.0
2008-05-21 11:40:00,28.56,28.58,28.48,28.49,297500.0,25.294,25.3117,25.2231,25.232,297500.0
2008-05-21 11:50:00,28.49,28.5,28.33,28.38,238000.0,25.232,25.2409,25.0903,25.1346,238000.0
2008-05-21 12:00:00,28.39,28.51,28.39,28.51,186100.0,25.1434,25.2497,25.1434,25.2497,186100.0
2008-05-21 12:10:00,28.51,28.53,28.43,28.5,135700.0,25.2497,25.2674,25.1789,25.2409,135700.0
2008-05-21 12:20:00,28.49,28.61,28.47,28.61,226800.0,25.232,25.3383,25.2143,25.3383,226800.0
2008-05-21 12:30:00,28.61,28.63,28.57,28.62,74900.0,25.3383,25.356,25.3029,25.3471,74900.0
2008-05-21 12:40:00,28.62,28.75,28.61,28.75,210700.0,25.3471,25.4623,25.3383,25.4623,210700.0
2008-05-21 12:50:00,28.75,28.78,28.71,28.75,90800.0,25.4623,25.4888,25.4268,25.4623,90800.0
2008-05-21 13:00:00,28.75,28.75,28.66,28.7,114600.0,25.4623,25.4623,25.3826,25.418,114600.0
2008-05-21 13:10:00,28.71,28.71,28.6,28.66,134300.0,25.4268,25.4268,25.3294,25.3826,134300.0
2008-05-21 13:20:00,28.65,28.68,28.6,28.66,80600.0,25.3737,25.4003,25.3294,25.3826,80600.0
2008-05-21 13:30:00,28.66,28.73,28.63,28.71,104700.0,25.3826,25.4446,25.356,25.4268,104700.0
2008-05-21 13:40:00,28.71,28.74,28.7,28.71,63000.0,25.4268,25.4534,25.418,25.4268,63000.0
2008-05-21 13:50:00,28.71,28.74,28.58,28.61,181200.0,25.4268,25.4534,25.3117,25.3383,181200.0
2008-05-21 14:00:00,28.61,28.61,28.36,28.4,229400.0,25.3383,25.3383,25.1169,25.1523,229400.0
2008-05-21 14:10:00,28.4,28.5,28.3,28.36,207600.0,25.1523,25.2409,25.0637,25.1169,207600.0
2008-05-21 14:20:00,28.37,28.42,28.27,28.35,267600.0,25.1257,25.17,25.0372,25.108,267600.0
2008-05-21 14:30:00,28.35,28.41,28.23,28.39,147000.0,25.108,25.1611,25.0017,25.1434,147000.0
2008-05-21 14:40:00,28.39,28.4,28.25,28.25,137600.0,25.1434,25.1523,25.0194,25.0194,137600.0
2008-05-21 14:50:00,28.25,28.31,28.14,28.14,209600.0,25.0194,25.0726,24.922,24.922,209600.0
2008-05-21 15:00:00,28.15,28.15,27.92,28.08,443700.0,24.9309,24.9309,24.7272,24.8689,443700.0
2008-05-21 15:10:00,28.07,28.1,27.99,28.07,275900.0,24.86,24.8866,24.7892,24.86,275900.0
2008-05-21 15:20:00,28.08,28.14,28.04,28.09,265600.0,24.8689,24.922,24.8335,24.8777,265600.0
2008-05-21 15:30:00,28.09,28.26,28.08,28.23,356100.0,24.8777,25.0283,24.8689,25.0017,356100.0
2008-05-21 15:40:00,28.24,28.33,28.11,28.31,291500.0,25.0106,25.0903,24.8955,25.0726,291500.0
2008-05-21 15:50:00,28.3,28.31,28.08,28.14,555700.0,25.0637,25.0726,24.8689,24.922,555700.0
2008-05-22 09:30:00,28.25,28.41,28.19,28.25,121200.0,25.0194,25.1611,24.9663,25.0194,121200.0
2008-05-22 09:40:00,28.27,28.49,28.25,28.44,182600.0,25.0372,25.232,25.0194,25.1877,182600.0
2008-05-22 09:50:00,28.43,28.6,28.43,28.58,132700.0,25.1789,25.3294,25.1789,25.3117,132700.0
2008-05-22 10:00:00,28.56,28.65,28.51,28.53,91800.0,25.294,25.3737,25.2497,25.2674,91800.0
2008-05-22 10:10:00,28.53,28.66,28.53,28.64,129200.0,25.2674,25.3826,25.2674,25.3648,129200.0
2008-05-22 10:20:00,28.64,28.76,28.64,28.76,138000.0,25.3648,25.4711,25.3648,25.4711,138000.0
2008-05-22 10:30:00,28.76,28.84,28.75,28.75,128100.0,25.4711,25.542,25.4623,25.4623,128100.0
2008-05-22 10:40:00,28.76,28.78,28.65,28.76,187500.0,25.4711,25.4888,25.3737,25.4711,187500.0
2008-05-22 10:50:00,28.77,28.86,28.74,28.8,144000.0,25.48,25.5597,25.4534,25.5065,144000.0
2008-05-22 11:00:00,28.8,28.87,28.76,28.85,121000.0,25.5065,25.5685,25.4711,25.5508,121000.0
2008-05-22 11:10:00,28.86,28.88,28.74,28.79,107600.0,25.5597,25.5774,25.4534,25.4977,107600.0
2008-05-22 11:20:00,28.79,28.81,28.73,28.74,201000.0,25.4977,25.5154,25.4446,25.4534,201000.0
2008-05-22 11:30:00,28.74,28.74,28.64,28.7,92100.0,25.4534,25.4534,25.3648,25.418,92100.0
2008-05-22 11:40:00,28.7,28.7,28.64,28.69,95200.0,25.418,25.418,25.3648,25.4091,95200.0
2008-05-22 11:50:00,28.69,28.7,28.64,28.66,189800.0,25.4091,25.418,25.3648,25.3826,189800.0
2008-05-22 12:00:00,28.66,28.67,28.64,28.66,134300.0,25.3826,25.3914,25.3648,25.3826,134300.0
2008-05-22 12:10:00,28.65,28.7,28.62,28.67,128200.0,25.3737,25.418,25.3471,25.3914,128200.0
2008-05-22 12:20:00,28.68,28.78,28.68,28.72,160400.0,25.4003,25.4888,25.4003,25.4357,160400.0
2008-05-22 12:30:00,28.72,28.76,28.69,28.71,75400.0,25.4357,25.4711,25.4091,25.4268,75400.0
2008-05-22 12:40:00,28.71,28.87,28.71,28.82,118200.0,25.4268,25.5685,25.4268,25.5243,118200.0
2008-05-22 12:50:00,28.82,28.83,28.75,28.77,81000.0,25.5243,25.5331,25.4623,25.48,81000.0
2008-05-22 13:00:00,28.77,28.82,28.74,28.75,58100.0,25.48,25.5243,25.4534,25.4623,58100.0
2008-05-22 13:10:00,28.74,28.75,28.63,28.69,71000.0,25.4534,25.4623,25.356,25.4091,71000.0
2008-05-22 13:20:00,28.7,28.71,28.69,28.69,30200.0,25.418,25.4268,25.4091,25.4091,30200.0
2008-05-22 13:30:00,28.69,28.75,28.68,28.71,89700.0,25.4091,25.4623,25.4003,25.4268,89700.0
2008-05-22 13:40:00,28.71,28.76,28.71,28.76,46400.0,25.4268,25.4711,25.4268,25.4711,46400.0
2008-05-22 13:50:00,28.76,28.78,28.64,28.66,48500.0,25.4711,25.4888,25.3648,25.3826,48500.0
2008-05-22 14:00:00,28.66,28.79,28.66,28.69,96000.0,25.3826,25.4977,25.3826,25.4091,96000.0
2008-05-22 14:10:00,28.69,28.72,28.62,28.68,85400.0,25.4091,25.4357,25.3471,25.4003,85400.0
2008-05-22 14:20:00,28.69,28.78,28.65,28.65,160000.0,25.4091,25.4888,25.3737,25.3737,160000.0
2008-05-22 14:30:00,28.65,28.69,28.56,28.65,116100.0,25.3737,25.4091,25.294,25.3737,116100.0
2008-05-22 14:40:00,28.66,28.67,28.59,28.6,78800.0,25.3826,25.3914,25.3206,25.3294,78800.0
2008-05-22 14:50:00,28.61,28.65,28.58,28.59,72400.0,25.3383,25.3737,25.3117,25.3206,72400.0
2008-05-22 15:00:00,28.6,28.66,28.58,28.66,115900.0,25.3294,25.3826,25.3117,25.3826,115900.0
2008-05-22 15:10:00,28.65,28.67,28.61,28.62,97600.0,25.3737,25.3914,25.3383,25.3471,97600.0
2008-05-22 15:20:00,28.62,28.62,28.47,28.49,194000.0,25.3471,25.3471,25.2143,25.232,194000.0
2008-05-22 15:30:00,28.48,28.49,28.46,28.47,181600.0,25.2231,25.232,25.2054,25.2143,181600.0
2008-05-22 15:40:00,28.47,28.5,28.43,28.44,247600.0,25.2143,25.2409,25.1789,25.1877,247600.0
2008-05-22 15:50:00,28.45,28.5,28.44,28.46,336400.0,25.1966,25.2409,25.1877,25.2054,336400.0
2008-05-23 09:30:00,28.09,28.24,27.91,28.06,122200.0,24.8777,25.0106,24.7183,24.8512,122200.0
2008-05-23 09:40:00,28.07,28.22,28.0,28.07,108100.0,24.86,24.9929,24.798,24.86,108100.0
2008-05-23 09:50:00,28.09,28.11,27.99,28.03,77200.0,24.8777,24.8955,24.7892,24.8246,77200.0
2008-05-23 10:00:00,28.04,28.07,27.89,27.9,274300.0,24.8335,24.86,24.7006,24.7095,274300.0
2008-05-23 10:10:00,27.89,27.9,27.86,27.89,79100.0,24.7006,24.7095,24.674,24.7006,79100.0
2008-05-23 10:20:00,27.88,27.89,27.73,27.77,88600.0,24.6918,24.7006,24.5589,24.5943,88600.0
2008-05-23 10:30:00,27.77,27.81,27.64,27.71,117000.0,24.5943,24.6298,24.4792,24.5412,117000.0
2008-05-23 10:40:00,27.72,27.82,27.71,27.78,95700.0,24.5501,24.6386,24.5412,24.6032,95700.0
2008-05-23 10:50:00,27.78,27.81,27.7,27.78,102300.0,24.6032,24.6298,24.5323,24.6032,102300.0
2008-05-23 11:00:00,27.77,27.79,27.72,27.72,66300.0,24.5943,24.612,24.5501,24.5501,66300.0
2008-05-23 11:10:00,27.72,27.73,27.56,27.71,84400.0,24.5501,24.5589,24.4084,24.5412,84400.0
2008-05-23 11:20:00,27.72,27.74,27.58,27.61,107400.0,24.5501,24.5678,24.4261,24.4526,107400.0
2008-05-23 11:30:00,27.62,27.66,27.53,27.6,108700.0,24.4615,24.4969,24.3818,24.4438,108700.0
2008-05-23 11:40:00,27.6,27.68,27.59,27.63,156900.0,24.4438,24.5146,24.4349,24.4703,156900.0
2008-05-23 11:50:00,27.63,27.63,27.59,27.59,84900.0,24.4703,24.4703,24.4349,24.4349,84900.0
2008-05-23 12:00:00,27.59,27.7,27.59,27.65,56900.0,24.4349,24.5323,24.4349,24.4881,56900.0
2008-05-23 12:10:00,27.65,27.7,27.65,27.67,73900.0,24.4881,24.5323,24.4881,24.5058,73900.0
2008-05-23 12:20:00,27.68,27.74,27.68,27.71,70900.0,24.5146,24.5678,24.5146,24.5412,70900.0
2008-05-23 12:30:00,27.72,27.74,27.65,27.67,69600.0,24.5501,24.5678,24.4881,24.5058,69600.0
2008-05-23 12:40:00,27.67,27.75,27.64,27.74,184500.0,24.5058,24.5766,24.4792,24.5678,184500.0
2008-05-23 12:50:00,27.75,27.77,27.7,27.72,59200.0,24.5766,24.5943,24.5323,24.5501,59200.0
2008-05-23 13:00:00,27.7,27.77,27.68,27.77,44000.0,24.5323,24.5943,24.5146,24.5943,44000.0
2008-05-23 13:10:00,27.76,27.81,27.75,27.8,51100.0,24.5855,24.6298,24.5766,24.6209,51100.0
2008-05-23 13:20:00,27.8,27.82,27.73,27.74,70600.0,24.6209,24.6386,24.5589,24.5678,70600.0
2008-05-23 13:30:00,27.74,27.87,27.74,27.81,84900.0,24.5678,24.6829,24.5678,24.6298,84900.0
2008-05-23 13:40:00,27.81,27.82,27.78,27.8,42200.0,24.6298,24.6386,24.6032,24.6209,42200.0
2008-05-23 13:50:00,27.79,27.8,27.65,27.65,124800.0,24.612,24.6209,24.4881,24.4881,124800.0
2008-05-23 14:00:00,27.65,27.74,27.63,27.7,103200.0,24.4881,24.5678,24.4703,24.5323,103200.0
2008-05-23 14:10:00,27.7,27.7,27.65,27.68,120600.0,24.5323,24.5323,24.4881,24.5146,120600.0
2008-05-23 14:20:00,27.67,27.69,27.63,27.69,638300.0,24.5058,24.5235,24.4703,24.5235,638300.0
2008-05-23 14:30:00,27.69,27.71,27.63,27.66,96800.0,24.5235,24.5412,24.4703,24.4969,96800.0
2008-05-23 14:40:00,27.65,27.69,27.64,27.68,73400.0,24.4881,24.5235,24.4792,24.5146,73400.0
2008-05-23 14:50:00,27.69,27.69,27.62,27.62,71200.0,24.5235,24.5235,24.4615,24.4615,71200.0
2008-05-23 15:00:00,27.63,27.68,27.62,27.64,102400.0,24.4703,24.5146,24.4615,24.4792,102400.0
2008-05-23 15:10:00,27.64,27.65,27.55,27.59,131100.0,24.4792,24.4881,24.3995,24.4349,131100.0
2008-05-23 15:20:00,27.59,27.63,27.57,27.59,123300.0,24.4349,24.4703,24.4172,24.4349,123300.0
2008-05-23 15:30:00,27.59,27.64,27.56,27.59,176900.0,24.4349,24.4792,24.4084,24.4349,176900.0
2008-05-23 15:40:00,27.6,27.6,27.51,27.54,200600.0,24.4438,24.4438,24.3641,24.3906,200600.0
2008-05-23 15:50:00,27.54,27.56,27.5,27.54,413300.0,24.3906,24.4084,24.3552,24.3906,413300.0
2008-05-27 09:30:00,27.58,27.68,27.48,27.67,110500.0,24.4261,24.5146,24.3375,24.5058,110500.0
2008-05-27 09:40:00,27.67,27.81,27.62,27.76,134900.0,24.5058,24.6298,24.4615,24.5855,134900.0
2008-05-27 09:50:00,27.77,27.79,27.73,27.76,65200.0,24.5943,24.612,24.5589,24.5855,65200.0
2008-05-27 10:00:00,27.75,27.91,27.73,27.89,102300.0,24.5766,24.7183,24.5589,24.7006,102300.0
2008-05-27 10:10:00,27.89,28.01,27.89,27.96,86800.0,24.7006,24.8069,24.7006,24.7626,86800.0
2008-05-27 10:20:00,27.96,28.01,27.91,28.01,55700.0,24.7626,24.8069,24.7183,24.8069,55700.0
2008-05-27 10:30:00,28.0,28.04,27.92,27.97,89600.0,24.798,24.8335,24.7272,24.7715,89600.0
2008-05-27 10:40:00,27.97,28.08,27.97,28.04,119600.0,24.7715,24.8689,24.7715,24.8335,119600.0
2008-05-27 10:50:00,28.03,28.09,27.99,28.08,76600.0,24.8246,24.8777,24.7892,24.8689,76600.0
2008-05-27 11:00:00,28.08,28.16,28.04,28.04,73700.0,24.8689,24.9397,24.8335,24.8335,73700.0
2008-05-27 11:10:00,28.04,28.06,27.98,27.98,61700.0,24.8335,24.8512,24.7803,24.7803,61700.0
2008-05-27 11:20:00,27.98,27.99,27.94,27.98,26100.0,24.7803,24.7892,24.7449,24.7803,26100.0
2008-05-27 11:30:00,27.98,28.03,27.95,28.0,40700.0,24.7803,24.8246,24.7538,24.798,40700.0
2008-05-27 11:40:00,28.0,28.03,27.98,27.99,62500.0,24.798,24.8246,24.7803,24.7892,62500.0
2008-05-27 11:50:00,27.99,28.06,27.99,28.03,54000.0,24.7892,24.8512,24.7892,24.8246,54000.0
2008-05-27 12:00:00,28.03,28.06,28.01,28.06,78900.0,24.8246,24.8512,24.8069,24.8512,78900.0
2008-05-27 12:10:00,28.06,28.11,28.06,28.11,51400.0,24.8512,24.8955,24.8512,24.8955,51400.0
2008-05-27 12:20:00,28.11,28.19,28.11,28.19,113400.0,24.8955,24.9663,24.8955,24.9663,113400.0
2008-05-27 12:30:00,28.19,28.22,28.18,28.22,61400.0,24.9663,24.9929,24.9575,24.9929,61400.0
2008-05-27 12:40:00,28.21,28.26,28.2,28.2,73500.0,24.984,25.0283,24.9752,24.9752,73500.0
2008-05-27 12:50:00,28.2,28.24,28.2,28.21,52900.0,24.9752,25.0106,24.9752,24.984,52900.0
2008-05-27 13:00:00,28.21,28.26,28.2,28.25,57400.0,24.984,25.0283,24.9752,25.0194,57400.0
2008-05-27 13:10:00,28.25,28.29,28.24,28.28,52400.0,25.0194,25.0549,25.0106,25.046,52400.0
2008-05-27 13:20:00,28.28,28.33,28.27,28.29,41100.0,25.046,25.0903,25.0372,25.0549,41100.0
2008-05-27 13:30:00,28.29,28.34,28.25,28.34,126500.0,25.0549,25.0992,25.0194,25.0992,126500.0
2008-05-27 13:40:00,28.34,28.4,28.31,28.32,91600.0,25.0992,25.1523,25.0726,25.0814,91600.0
2008-05-27 13:50:00,28.31,28.38,28.3,28.37,53300.0,25.0726,25.1346,25.0637,25.1257,53300.0
2008-05-27 14:00:00,28.37,28.37,28.31,28.33,58400.0,25.1257,25.1257,25.0726,25.0903,58400.0
2008-05-27 14:10:00,28.34,28.39,28.28,28.28,68600.0,25.0992,25.1434,25.046,25.046,68600.0
2008-05-27 14:20:00,28.28,28.34,28.27,28.29,63000.0,25.046,25.0992,25.0372,25.0549,63000.0
2008-05-27 14:30:00,28.29,28.42,28.29,28.39,94800.0,25.0549,25.17,25.0549,25.1434,94800.0
2008-05-27 14:40:00,28.39,28.52,28.39,28.48,129000.0,25.1434,25.2586,25.1434,25.2231,129000.0
2008-05-27 14:50:00,28.48,28.52,28.46,28.49,95100.0,25.2231,25.2586,25.2054,25.232,95100.0
2008-05-27 15:00:00,28.48,28.54,28.45,28.52,83300.0,25.2231,25.2763,25.1966,25.2586,83300.0
2008-05-27 15:10:00,28.52,28.54,28.47,28.5,92800.0,25.2586,25.2763,25.2143,25.2409,92800.0
2008-05-27 15:20:00,28.5,28.57,28.48,28.57,209200.0,25.2409,25.3029,25.2231,25.3029,209200.0
2008-05-27 15:30:00,28.57,28.63,28.54,28.62,147500.0,25.3029,25.356,25.2763,25.3471,147500.0
2008-05-27 15:40:00,28.62,28.64,28.57,28.6,360500.0,25.3471,25.3648,25.3029,25.3294,360500.0
2008-05-27 15:50:00,28.6,28.64,28.57,28.62,387600.0,25.3294,25.3648,25.3029,25.3471,387600.0
2008-05-28 09:30:00,28.65,28.7,28.51,28.54,94300.0,25.3737,25.418,25.2497,25.2763,94300.0
2008-05-28 09:40:00,28.53,28.56,28.45,28.46,95300.0,25.2674,25.294,25.1966,25.2054,95300.0
2008-05-28 09:50:00,28.46,28.49,28.41,28.47,83500.0,25.2054,25.232,25.1611,25.2143,83500.0
2008-05-28 10:00:00,28.47,28.47,28.31,28.34,85000.0,25.2143,25.2143,25.0726,25.0992,85000.0
2008-05-28 10:10:00,28.33,28.4,28.3,28.31,112600.0,25.0903,25.1523,25.0637,25.0726,112600.0
2008-05-28 10:20:00,28.31,28.32,28.25,28.27,76500.0,25.0726,25.0814,25.0194,25.0372,76500.0
2008-05-28 10:30:00,28.27,28.34,28.23,28.34,144500.0,25.0372,25.0992,25.0017,25.0992,144500.0
2008-05-28 10:40:00,28.33,28.47,28.33,28.44,54200.0,25.0903,25.2143,25.0903,25.1877,54200.0
2008-05-28 10:50:00,28.43,28.51,28.41,28.49,51400.0,25.1789,25.2497,25.1611,25.232,51400.0
2008-05-28 11:00:00,28.49,28.5,28.42,28.5,67700.0,25.232,25.2409,25.17,25.2409,67700.0
2008-05-28 11:10:00,28.5,28.5,28.43,28.47,58100.0,25.2409,25.2409,25.1789,25.2143,58100.0
2008-05-28 11:20:00,28.47,28.49,28.42,28.47,45400.0,25.2143,25.232,25.17,25.2143,45400.0
2008-05-28 11:30:00,28.47,28.5,28.46,28.5,44200.0,25.2143,25.2409,25.2054,25.2409,44200.0
2008-05-28 11:40:00,28.5,28.51,28.47,28.49,46900.0,25.2409,25.2497,25.2143,25.232,46900.0
2008-05-28 11:50:00,28.49,28.5,28.41,28.42,49200.0,25.232,25.2409,25.1611,25.17,49200.0
2008-05-28 12:00:00,28.42,28.42,28.31,28.31,80400.0,25.17,25.17,25.0726,25.0726,80400.0
2008-05-28 12:10:00,28.31,28.41,28.31,28.39,83000.0,25.0726,25.1611,25.0726,25.1434,83000.0
2008-05-28 12:20:00,28.4,28.45,28.4,28.42,33300.0,25.1523,25.1966,25.1523,25.17,33300.0
2008-05-28 12:30:00,28.42,28.46,28.4,28.46,28100.0,25.17,25.2054,25.1523,25.2054,28100.0
2008-05-28 12:40:00,28.46,28.47,28.42,28.44,50900.0,25.2054,25.2143,25.17,25.1877,50900.0
2008-05-28 12:50:00,28.44,28.44,28.4,28.43,28600.0,25.1877,25.1877,25.1523,25.1789,28600.0
2008-05-28 13:00:00,28.43,28.48,28.42,28.44,57100.0,25.1789,25.2231,25.17,25.1877,57100.0
2008-05-28 13:10:00,28.44,28.5,28.4,28.46,53900.0,25.1877,25.2409,25.1523,25.2054,53900.0
2008-05-28 13:20:00,28.46,28.46,28.39,28.4,46500.0,25.2054,25.2054,25.1434,25.1523,46500.0
2008-05-28 13:30:00,28.4,28.42,28.33,28.37,62400.0,25.1523,25.17,25.0903,25.1257,62400.0
2008-05-28 13:40:00,28.38,28.38,28.32,28.33,39400.0,25.1346,25.1346,25.0814,25.0903,39400.0
2008-05-28 13:50:00,28.33,28.39,28.31,28.38,44100.0,25.0903,25.1434,25.0726,25.1346,44100.0
2008-05-28 14:00:00,28.39,28.42,28.35,28.4,110800.0,25.1434,25.17,25.108,25.1523,110800.0
2008-05-28 14:10:00,28.41,28.46,28.4,28.45,98000.0,25.1611,25.2054,25.1523,25.1966,98000.0
2008-05-28 14:20:00,28.44,28.46,28.39,28.4,97100.0,25.1877,25.2054,25.1434,25.1523,97100.0
2008-05-28 14:30:00,28.4,28.52,28.39,28.49,107800.0,25.1523,25.2586,25.1434,25.232,107800.0
2008-05-28 14:40:00,28.5,28.53,28.47,28.5,84700.0,25.2409,25.2674,25.2143,25.2409,84700.0
2008-05-28 14:50:00,28.5,28.51,28.49,28.5,99900.0,25.2409,25.2497,25.232,25.2409,99900.0
2008-05-28 15:00:00,28.5,28.53,28.49,28.52,94300.0,25.2409,25.2674,25.232,25.2586,94300.0
2008-05-28 15:10:00,28.52,28.55,28.49,28.54,103600.0,25.2586,25.2851,25.232,25.2763,103600.0
2008-05-28 15:20:00,28.55,28.6,28.5,28.54,157000.0,25.2851,25.3294,25.2409,25.2763,157000.0
2008-05-28 15:30:00,28.54,28.63,28.53,28.62,212500.0,25.2763,25.356,25.2674,25.3471,212500.0
2008-05-28 15:40:00,28.61,28.66,28.59,28.64,230900.0,25.3383,25.3826,25.3206,25.3648,230900.0
2008-05-28 15:50:00,28.64,28.68,28.6,28.68,287300.0,25.3648,25.4003,25.3294,25.4003,287300.0
2008-05-29 09:30:00,28.74,28.94,28.69,28.91,59600.0,25.4534,25.6305,25.4091,25.604,59600.0
2008-05-29 09:40:00,28.92,28.99,28.89,28.99,59900.0,25.6128,25.6748,25.5863,25.6748,59900.0
2008-05-29 09:50:00,28.98,29.0,28.93,28.96,72400.0,25.666,25.6837,25.6217,25.6483,72400.0
2008-05-29 10:00:00,28.96,28.97,28.82,28.85,58100.0,25.6483,25.6571,25.5243,25.5508,58100.0
2008-05-29 10:10:00,28.85,28.96,28.76,28.93,67600.0,25.5508,25.6483,25.4711,25.6217,67600.0
2008-05-29 10:20:00,28.93,28.97,28.84,28.84,94300.0,25.6217,25.6571,25.542,25.542,94300.0
2008-05-29 10:30:00,28.85,28.85,28.66,28.82,85600.0,25.5508,25.5508,25.3826,25.5243,85600.0
2008-05-29 10:40:00,28.82,28.99,28.75,28.93,85300.0,25.5243,25.6748,25.4623,25.6217,85300.0
2008-05-29 10:50:00,28.92,28.97,28.89,28.91,48400.0,25.6128,25.6571,25.5863,25.604,48400.0
2008-05-29 11:00:00,28.89,28.95,28.85,28.89,26000.0,25.5863,25.6394,25.5508,25.5863,26000.0
2008-05-29 11:10:00,28.89,28.92,28.87,28.89,19800.0,25.5863,25.6128,25.5685,25.5863,19800.0
2008-05-29 11:20:00,28.91,28.96,28.88,28.91,27300.0,25.604,25.6483,25.5774,25.604,27300.0
2008-05-29 11:30:00,28.93,28.99,28.93,28.98,58000.0,25.6217,25.6748,25.6217,25.666,58000.0
2008-05-29 11:40:00,28.99,29.06,28.98,29.06,166600.0,25.6748,25.7368,25.666,25.7368,166600.0
2008-05-29 11:50:00,29.06,29.12,29.02,29.03,69200.0,25.7368,25.79,25.7014,25.7102,69200.0
2008-05-29 12:00:00,29.03,29.05,28.99,29.01,46100.0,25.7102,25.728,25.6748,25.6925,46100.0
2008-05-29 12:10:00,29.01,29.06,28.99,29.02,101100.0,25.6925,25.7368,25.6748,25.7014,101100.0
2008-05-29 12:20:00,29.02,29.07,28.99,29.07,42200.0,25.7014,25.7457,25.6748,25.7457,42200.0
2008-05-29 12:30:00,29.06,29.11,29.04,29.05,117500.0,25.7368,25.7811,25.7191,25.728,117500.0
2008-05-29 12:40:00,29.05,29.07,29.02,29.04,97700.0,25.728,25.7457,25.7014,25.7191,97700.0
2008-05-29 12:50:00,29.04,29.15,29.04,29.13,35200.0,25.7191,25.8165,25.7191,25.7988,35200.0
2008-05-29 13:00:00,29.13,29.15,29.1,29.1,54300.0,25.7988,25.8165,25.7722,25.7722,54300.0
2008-05-29 13:10:00,29.11,29.13,29.0,29.02,61700.0,25.7811,25.7988,25.6837,25.7014,61700.0
2008-05-29 13:20:00,29.01,29.08,28.99,29.03,76100.0,25.6925,25.7545,25.6748,25.7102,76100.0
2008-05-29 13:30:00,29.03,29.11,29.01,29.04,51300.0,25.7102,25.7811,25.6925,25.7191,51300.0
2008-05-29 13:40:00,29.04,29.06,28.95,29.05,83200.0,25.7191,25.7368,25.6394,25.728,83200.0
2008-05-29 13:50:00,29.05,29.09,29.03,29.03,42300.0,25.728,25.7634,25.7102,25.7102,42300.0
2008-05-29 14:00:00,29.04,29.04,28.94,28.95,86400.0,25.7191,25.7191,25.6305,25.6394,86400.0
2008-05-29 14:10:00,28.95,29.12,28.94,29.12,122200.0,25.6394,25.79,25.6305,25.79,122200.0
2008-05-29 14:20:00,29.11,29.12,29.03,29.05,110500.0,25.7811,25.79,25.7102,25.728,110500.0
2008-05-29 14:30:00,29.05,29.08,28.97,28.97,92300.0,25.728,25.7545,25.6571,25.6571,92300.0
2008-05-29 14:40:00,28.97,29.03,28.96,29.02,65100.0,25.6571,25.7102,25.6483,25.7014,65100.0
2008-05-29 14:50:00,29.03,29.09,28.96,28.97,73000.0,25.7102,25.7634,25.6483,25.6571,73000.0
2008-05-29 15:00:00,28.98,29.0,28.94,29.0,66100.0,25.666,25.6837,25.6305,25.6837,66100.0
2008-05-29 15:10:00,29.0,29.04,28.98,29.02,63800.0,25.6837,25.7191,25.666,25.7014,63800.0
2008-05-29 15:20:00,29.03,29.06,28.92,28.93,90600.0,25.7102,25.7368,25.6128,25.6217,90600.0
2008-05-29 15:30:00,28.94,28.97,28.92,28.94,76300.0,25.6305,25.6571,25.6128,25.6305,76300.0
2008-05-29 15:40:00,28.94,28.97,28.85,28.94,133800.0,25.6305,25.6571,25.5508,25.6305,133800.0
2008-05-29 15:50:00,28.94,28.98,28.87,28.9,245300.0,25.6305,25.666,25.5685,25.5951,245300.0
2008-05-30 09:30:00,28.89,29.06,28.67,28.78,55000.0,25.5863,25.7368,25.3914,25.4888,55000.0
2008-05-30 09:40:00,28.78,28.95,28.78,28.88,55200.0,25.4888,25.6394,25.4888,25.5774,55200.0
2008-05-30 09:50:00,28.9,28.94,28.77,28.82,58800.0,25.5951,25.6305,25.48,25.5243,58800.0
2008-05-30 10:00:00,28.81,28.91,28.78,28.85,49700.0,25.5154,25.604,25.4888,25.5508,49700.0
2008-05-30 10:10:00,28.84,28.85,28.77,28.83,39100.0,25.542,25.5508,25.48,25.5331,39100.0
2008-05-30 10:20:00,28.84,28.97,28.81,28.9,110500.0,25.542,25.6571,25.5154,25.5951,110500.0
2008-05-30 10:30:00,28.9,28.9,28.82,28.87,32300.0,25.5951,25.5951,25.5243,25.5685,32300.0
2008-05-30 10:40:00,28.86,28.9,28.83,28.83,32400.0,25.5597,25.5951,25.5331,25.5331,32400.0
2008-05-30 10:50:00,28.81,28.82,28.76,28.82,28000.0,25.5154,25.5243,25.4711,25.5243,28000.0
2008-05-30 11:00:00,28.82,28.87,28.79,28.79,42700.0,25.5243,25.5685,25.4977,25.4977,42700.0
2008-05-30 11:10:00,28.8,28.82,28.75,28.8,54400.0,25.5065,25.5243,25.4623,25.5065,54400.0
2008-05-30 11:20:00,28.8,28.87,28.78,28.86,32500.0,25.5065,25.5685,25.4888,25.5597,32500.0
2008-05-30 11:30:00,28.87,28.91,28.85,28.85,42700.0,25.5685,25.604,25.5508,25.5508,42700.0
2008-05-30 11:40:00,28.85,28.9,28.85,28.89,19600.0,25.5508,25.5951,25.5508,25.5863,19600.0
2008-05-30 11:50:00,28.89,28.94,28.87,28.93,19200.0,25.5863,25.6305,25.5685,25.6217,19200.0
2008-05-30 12:00:00,28.94,28.94,28.89,28.9,28000.0,25.6305,25.6305,25.5863,25.5951,28000.0
2008-05-30 12:10:00,28.89,28.9,28.85,28.86,31300.0,25.5863,25.5951,25.5508,25.5597,31300.0
2008-05-30 12:20:00,28.86,28.9,28.85,28.89,43900.0,25.5597,25.5951,25.5508,25.5863,43900.0
2008-05-30 12:30:00,28.89,28.92,28.86,28.92,58700.0,25.5863,25.6128,25.5597,25.6128,58700.0
2008-05-30 12:40:00,28.92,28.94,28.85,28.85,66700.0,25.6128,25.6305,25.5508,25.5508,66700.0
2008-05-30 12:50:00,28.85,28.9,28.85,28.9,36900.0,25.5508,25.5951,25.5508,25.5951,36900.0
2008-05-30 13:00:00,28.9,28.94,28.9,28.9,30300.0,25.5951,25.6305,25.5951,25.5951,30300.0
2008-05-30 13:10:00,28.9,28.93,28.84,28.85,97100.0,25.5951,25.6217,25.542,25.5508,97100.0
2008-05-30 13:20:00,28.85,28.85,28.84,28.85,25100.0,25.5508,25.5508,25.542,25.5508,25100.0
2008-05-30 13:30:00,28.85,28.91,28.84,28.9,33000.0,25.5508,25.604,25.542,25.5951,33000.0
2008-05-30 13:40:00,28.91,28.94,28.88,28.9,82400.0,25.604,25.6305,25.5774,25.5951,82400.0
2008-05-30 13:50:00,28.9,28.9,28.88,28.89,29800.0,25.5951,25.5951,25.5774,25.5863,29800.0
2008-05-30 14:00:00,28.89,28.92,28.88,28.9,38000.0,25.5863,25.6128,25.5774,25.5951,38000.0
2008-05-30 14:10:00,28.9,28.94,28.89,28.93,33300.0,25.5951,25.6305,25.5863,25.6217,33300.0
2008-05-30 14:20:00,28.93,28.97,28.93,28.93,49600.0,25.6217,25.6571,25.6217,25.6217,49600.0
2008-05-30 14:30:00,28.94,29.02,28.93,29.02,55700.0,25.6305,25.7014,25.6217,25.7014,55700.0
2008-05-30 14:40:00,29.02,29.07,28.92,28.94,139900.0,25.7014,25.7457,25.6128,25.6305,139900.0
2008-05-30 14:50:00,28.94,29.01,28.94,28.99,26700.0,25.6305,25.6925,25.6305,25.6748,26700.0
2008-05-30 15:00:00,28.99,29.05,28.99,29.01,60400.0,25.6748,25.728,25.6748,25.6925,60400.0
2008-05-30 15:10:00,29.01,29.03,28.93,28.96,64000.0,25.6925,25.7102,25.6217,25.6483,64000.0
2008-05-30 15:20:00,28.96,29.03,28.96,29.01,85600.0,25.6483,25.7102,25.6483,25.6925,85600.0
2008-05-30 15:30:00,29.0,29.03,28.93,29.02,100300.0,25.6837,25.7102,25.6217,25.7014,100300.0
2008-05-30 15:40:00,29.01,29.05,28.97,29.03,163000.0,25.6925,25.728,25.6571,25.7102,163000.0
2008-05-30 15:50:00,29.03,29.08,28.94,28.95,305400.0,25.7102,25.7545,25.6305,25.6394,305400.0
2008-06-02 09:30:00,28.73,28.9,28.72,28.88,87300.0,25.4446,25.5951,25.4357,25.5774,87300.0
2008-06-02 09:40:00,28.88,28.96,28.78,28.85,93300.0,25.5774,25.6483,25.4888,25.5508,93300.0
2008-06-02 09:50:00,28.84,28.84,28.77,28.82,83400.0,25.542,25.542,25.48,25.5243,83400.0
2008-06-02 10:00:00,28.84,28.87,28.75,28.79,81500.0,25.542,25.5685,25.4623,25.4977,81500.0
2008-06-02 10:10:00,28.79,28.8,28.65,28.67,88300.0,25.4977,25.5065,25.3737,25.3914,88300.0
2008-06-02 10:20:00,28.67,28.72,28.64,28.71,69100.0,25.3914,25.4357,25.3648,25.4268,69100.0
2008-06-02 10:30:00,28.72,28.82,28.69,28.81,64000.0,25.4357,25.5243,25.4091,25.5154,64000.0
2008-06-02 10:40:00,28.81,28.84,28.81,28.84,42200.0,25.5154,25.542,25.5154,25.542,42200.0
2008-06-02 10:50:00,28.84,28.89,28.83,28.84,73100.0,25.542,25.5863,25.5331,25.542,73100.0
2008-06-02 11:00:00,28.86,28.86,28.66,28.68,72600.0,25.5597,25.5597,25.3826,25.4003,72600.0
2008-06-02 11:10:00,28.69,28.7,28.6,28.64,55500.0,25.4091,25.418,25.3294,25.3648,55500.0
2008-06-02 11:20:00,28.63,28.64,28.54,28.55,67300.0,25.356,25.3648,25.2763,25.2851,67300.0
2008-06-02 11:30:00,28.55,28.65,28.54,28.6,96300.0,25.2851,25.3737,25.2763,25.3294,96300.0
2008-06-02 11:40:00,28.59,28.63,28.59,28.61,42700.0,25.3206,25.356,25.3206,25.3383,42700.0
2008-06-02 11:50:00,28.6,28.61,28.56,28.58,57000.0,25.3294,25.3383,25.294,25.3117,57000.0
2008-06-02 12:00:00,28.57,28.59,28.54,28.59,44300.0,25.3029,25.3206,25.2763,25.3206,44300.0
2008-06-02 12:10:00,28.59,28.62,28.58,28.59,50800.0,25.3206,25.3471,25.3117,25.3206,50800.0
2008-06-02 12:20:00,28.58,28.62,28.54,28.54,26800.0,25.3117,25.3471,25.2763,25.2763,26800.0
2008-06-02 12:30:00,28.53,28.55,28.39,28.41,112800.0,25.2674,25.2851,25.1434,25.1611,112800.0
2008-06-02 12:40:00,28.41,28.42,28.31,28.37,121500.0,25.1611,25.17,25.0726,25.1257,121500.0
2008-06-02 12:50:00,28.37,28.44,28.35,28.35,71500.0,25.1257,25.1877,25.108,25.108,71500.0
2008-06-02 13:00:00,28.35,28.4,28.3,28.4,58000.0,25.108,25.1523,25.0637,25.1523,58000.0
2008-06-02 13:10:00,28.4,28.46,28.38,28.4,40500.0,25.1523,25.2054,25.1346,25.1523,40500.0
2008-06-02 13:20:00,28.4,28.42,28.37,28.4,27100.0,25.1523,25.17,25.1257,25.1523,27100.0
2008-06-02 13:30:00,28.4,28.43,28.36,28.43,27200.0,25.1523,25.1789,25.1169,25.1789,27200.0
2008-06-02 13:40:00,28.43,28.45,28.41,28.42,29500.0,25.1789,25.1966,25.1611,25.17,29500.0
2008-06-02 13:50:00,28.43,28.5,28.42,28.5,19600.0,25.1789,25.2409,25.17,25.2409,19600.0
2008-06-02 14:00:00,28.5,28.53,28.44,28.5,61200.0,25.2409,25.2674,25.1877,25.2409,61200.0
2008-06-02 14:10:00,28.5,28.55,28.49,28.55,56700.0,25.2409,25.2851,25.232,25.2851,56700.0
2008-06-02 14:20:00,28.54,28.56,28.49,28.54,78300.0,25.2763,25.294,25.232,25.2763,78300.0
2008-06-02 14:30:00,28.54,28.58,28.51,28.54,56700.0,25.2763,25.3117,25.2497,25.2763,56700.0
2008-06-02 14:40:00,28.54,28.57,28.52,28.56,51900.0,25.2763,25.3029,25.2586,25.294,51900.0
2008-06-02 14:50:00,28.56,28.58,28.49,28.49,98600.0,25.294,25.3117,25.232,25.232,98600.0
2008-06-02 15:00:00,28.48,28.52,28.42,28.46,116500.0,25.2231,25.2586,25.17,25.2054,116500.0
2008-06-02 15:10:00,28.46,28.52,28.43,28.45,94300.0,25.2054,25.2586,25.1789,25.1966,94300.0
2008-06-02 15:20:00,28.45,28.6,28.43,28.54,103000.0,25.1966,25.3294,25.1789,25.2763,103000.0
2008-06-02 15:30:00,28.55,28.59,28.54,28.56,162800.0,25.2851,25.3206,25.2763,25.294,162800.0
2008-06-02 15:40:00,28.56,28.64,28.56,28.61,89300.0,25.294,25.3648,25.294,25.3383,89300.0
2008-06-02 15:50:00,28.61,28.66,28.58,28.65,275300.0,25.3383,25.3826,25.3117,25.3737,275300.0
2008-06-03 09:30:00,28.8,28.85,28.63,28.81,55600.0,25.5065,25.5508,25.356,25.5154,55600.0
2008-06-03 09:40:00,28.8,28.83,28.77,28.81,48300.0,25.5065,25.5331,25.48,25.5154,48300.0
2008-06-03 09:50:00,28.81,28.89,28.78,28.83,48400.0,25.5154,25.5863,25.4888,25.5331,48400.0
2008-06-03 10:00:00,28.84,29.11,28.83,29.07,120400.0,25.542,25.7811,25.5331,25.7457,120400.0
2008-06-03 10:10:00,29.06,29.07,28.96,28.98,61300.0,25.7368,25.7457,25.6483,25.666,61300.0
2008-06-03 10:20:00,28.98,29.04,28.96,28.97,44300.0,25.666,25.7191,25.6483,25.6571,44300.0
2008-06-03 10:30:00,28.97,29.09,28.96,29.01,65400.0,25.6571,25.7634,25.6483,25.6925,65400.0
2008-06-03 10:40:00,29.01,29.03,28.92,29.01,51800.0,25.6925,25.7102,25.6128,25.6925,51800.0
2008-06-03 10:50:00,29.0,29.1,28.98,29.05,62300.0,25.6837,25.7722,25.666,25.728,62300.0
2008-06-03 11:00:00,29.05,29.13,29.03,29.1,69000.0,25.728,25.7988,25.7102,25.7722,69000.0
2008-06-03 11:10:00,29.1,29.2,29.07,29.16,44300.0,25.7722,25.8608,25.7457,25.8254,44300.0
2008-06-03 11:20:00,29.17,29.18,29.1,29.14,47700.0,25.8342,25.8431,25.7722,25.8077,47700.0
2008-06-03 11:30:00,29.14,29.16,29.09,29.1,38800.0,25.8077,25.8254,25.7634,25.7722,38800.0
2008-06-03 11:40:00,29.1,29.12,29.09,29.1,21300.0,25.7722,25.79,25.7634,25.7722,21300.0
2008-06-03 11:50:00,29.1,29.1,29.02,29.09,42800.0,25.7722,25.7722,25.7014,25.7634,42800.0
2008-06-03 12:00:00,29.09,29.11,29.01,29.01,37400.0,25.7634,25.7811,25.6925,25.6925,37400.0
2008-06-03 12:10:00,29.0,29.01,28.97,28.98,41500.0,25.6837,25.6925,25.6571,25.666,41500.0
2008-06-03 12:20:00,28.97,28.98,28.86,28.87,36000.0,25.6571,25.666,25.5597,25.5685,36000.0
2008-06-03 12:30:00,28.87,28.95,28.87,28.94,34900.0,25.5685,25.6394,25.5685,25.6305,34900.0
2008-06-03 12:40:00,28.95,29.01,28.95,28.97,78800.0,25.6394,25.6925,25.6394,25.6571,78800.0
2008-06-03 12:50:00,28.98,29.0,28.87,28.92,37500.0,25.666,25.6837,25.5685,25.6128,37500.0
2008-06-03 13:00:00,28.93,28.98,28.92,28.96,41400.0,25.6217,25.666,25.6128,25.6483,41400.0
2008-06-03 13:10:00,28.96,29.02,28.93,29.02,46200.0,25.6483,25.7014,25.6217,25.7014,46200.0
2008-06-03 13:20:00,29.02,29.02,28.87,28.91,78400.0,25.7014,25.7014,25.5685,25.604,78400.0
2008-06-03 13:30:00,28.91,28.91,28.71,28.74,132900.0,25.604,25.604,25.4268,25.4534,132900.0
2008-06-03 13:40:00,28.74,28.81,28.71,28.74,81300.0,25.4534,25.5154,25.4268,25.4534,81300.0
2008-06-03 13:50:00,28.74,28.76,28.59,28.76,121800.0,25.4534,25.4711,25.3206,25.4711,121800.0
2008-06-03 14:00:00,28.75,28.75,28.61,28.74,91900.0,25.4623,25.4623,25.3383,25.4534,91900.0
2008-06-03 14:10:00,28.74,28.76,28.67,28.67,78800.0,25.4534,25.4711,25.3914,25.3914,78800.0
2008-06-03 14:20:00,28.67,28.67,28.53,28.57,124800.0,25.3914,25.3914,25.2674,25.3029,124800.0
2008-06-03 14:30:00,28.57,28.61,28.5,28.55,151000.0,25.3029,25.3383,25.2409,25.2851,151000.0
2008-06-03 14:40:00,28.55,28.63,28.49,28.63,85100.0,25.2851,25.356,25.232,25.356,85100.0
2008-06-03 14:50:00,28.63,28.68,28.62,28.68,77500.0,25.356,25.4003,25.3471,25.4003,77500.0
2008-06-03 15:00:00,28.68,28.85,28.66,28.82,243000.0,25.4003,25.5508,25.3826,25.5243,243000.0
2008-06-03 15:10:00,28.82,28.83,28.74,28.8,127400.0,25.5243,25.5331,25.4534,25.5065,127400.0
2008-06-03 15:20:00,28.8,28.89,28.78,28.88,95900.0,25.5065,25.5863,25.4888,25.5774,95900.0
2008-06-03 15:30:00,28.88,28.96,28.83,28.92,175500.0,25.5774,25.6483,25.5331,25.6128,175500.0
2008-06-03 15:40:00,28.92,28.97,28.87,28.94,235500.0,25.6128,25.6571,25.5685,25.6305,235500.0
2008-06-03 15:50:00,28.95,28.98,28.85,28.85,383700.0,25.6394,25.666,25.5508,25.5508,383700.0
2008-06-04 09:30:00,28.84,29.16,28.84,29.09,73900.0,25.542,25.8254,25.542,25.7634,73900.0
2008-06-04 09:40:00,29.08,29.37,29.06,29.36,119300.0,25.7545,26.0114,25.7368,26.0025,119300.0
2008-06-04 09:50:00,29.36,29.36,29.15,29.26,96700.0,26.0025,26.0025,25.8165,25.9139,96700.0
2008-06-04 10:00:00,29.26,29.31,29.12,29.28,76400.0,25.9139,25.9582,25.79,25.9317,76400.0
2008-06-04 10:10:00,29.3,29.35,29.22,29.35,92300.0,25.9494,25.9937,25.8785,25.9937,92300.0
2008-06-04 10:20:00,29.36,29.48,29.34,29.45,108000.0,26.0025,26.1088,25.9848,26.0822,108000.0
2008-06-04 10:30:00,29.44,29.5,29.44,29.45,140000.0,26.0734,26.1265,26.0734,26.0822,140000.0
2008-06-04 10:40:00,29.45,29.57,29.42,29.52,156000.0,26.0822,26.1885,26.0556,26.1442,156000.0
2008-06-04 10:50:00,29.53,29.78,29.53,29.71,153500.0,26.1531,26.3745,26.1531,26.3125,153500.0
2008-06-04 11:00:00,29.71,29.71,29.61,29.71,77200.0,26.3125,26.3125,26.2239,26.3125,77200.0
2008-06-04 11:10:00,29.72,29.73,29.65,29.65,52600.0,26.3213,26.3302,26.2593,26.2593,52600.0
2008-06-04 11:20:00,29.65,29.67,29.61,29.62,46000.0,26.2593,26.2771,26.2239,26.2328,46000.0
2008-06-04 11:30:00,29.62,29.64,29.58,29.61,46300.0,26.2328,26.2505,26.1974,26.2239,46300.0
2008-06-04 11:40:00,29.62,29.66,29.57,29.59,36400.0,26.2328,26.2682,26.1885,26.2062,36400.0
2008-06-04 11:50:00,29.59,29.64,29.59,29.63,30500.0,26.2062,26.2505,26.2062,26.2416,30500.0
2008-06-04 12:00:00,29.62,29.63,29.55,29.56,42800.0,26.2328,26.2416,26.1708,26.1796,42800.0
2008-06-04 12:10:00,29.56,29.71,29.55,29.71,98300.0,26.1796,26.3125,26.1708,26.3125,98300.0
2008-06-04 12:20:00,29.7,29.78,29.7,29.73,144800.0,26.3036,26.3745,26.3036,26.3302,144800.0
2008-06-04 12:30:00,29.73,29.77,29.63,29.66,95900.0,26.3302,26.3656,26.2416,26.2682,95900.0
2008-06-04 12:40:00,29.65,29.72,29.65,29.68,80700.0,26.2593,26.3213,26.2593,26.2859,80700.0
2008-06-04 12:50:00,29.68,29.7,29.6,29.64,60300.0,26.2859,26.3036,26.2151,26.2505,60300.0
2008-06-04 13:00:00,29.64,29.66,29.58,29.6,62400.0,26.2505,26.2682,26.1974,26.2151,62400.0
2008-06-04 13:10:00,29.6,29.62,29.57,29.57,50000.0,26.2151,26.2328,26.1885,26.1885,50000.0
2008-06-04 13:20:00,29.58,29.66,29.56,29.64,59700.0,26.1974,26.2682,26.1796,26.2505,59700.0
2008-06-04 13:30:00,29.63,29.68,29.57,29.57,54900.0,26.2416,26.2859,26.1885,26.1885,54900.0
2008-06-04 13:40:00,29.57,29.63,29.57,29.62,50000.0,26.1885,26.2416,26.1885,26.2328,50000.0
2008-06-04 13:50:00,29.61,29.73,29.61,29.72,84100.0,26.2239,26.3302,26.2239,26.3213,84100.0
2008-06-04 14:00:00,29.72,29.73,29.64,29.64,87300.0,26.3213,26.3302,26.2505,26.2505,87300.0
2008-06-04 14:10:00,29.64,29.65,29.54,29.56,135500.0,26.2505,26.2593,26.1619,26.1796,135500.0
2008-06-04 14:20:00,29.56,29.67,29.54,29.61,108100.0,26.1796,26.2771,26.1619,26.2239,108100.0
2008-06-04 14:30:00,29.61,29.65,29.56,29.64,76100.0,26.2239,26.2593,26.1796,26.2505,76100.0
2008-06-04 14:40:00,29.65,29.68,29.46,29.46,230400.0,26.2593,26.2859,26.0911,26.0911,230400.0
2008-06-04 14:50:00,29.47,29.52,29.38,29.48,164200.0,26.0999,26.1442,26.0202,26.1088,164200.0
2008-06-04 15:00:00,29.47,29.55,29.44,29.48,109900.0,26.0999,26.1708,26.0734,26.1088,109900.0
2008-06-04 15:10:00,29.48,29.6,29.45,29.54,137600.0,26.1088,26.2151,26.0822,26.1619,137600.0
2008-06-04 15:20:00,29.54,29.63,29.49,29.54,158100.0,26.1619,26.2416,26.1176,26.1619,158100.0
2008-06-04 15:30:00,29.53,29.6,29.5,29.56,140600.0,26.1531,26.2151,26.1265,26.1796,140600.0
2008-06-04 15:40:00,29.56,29.67,29.5,29.63,228100.0,26.1796,26.2771,26.1265,26.2416,228100.0
2008-06-04 15:50:00,29.62,29.65,29.55,29.62,344300.0,26.2328,26.2593,26.1708,26.2328,344300.0
2008-06-05 09:30:00,29.59,29.72,29.34,29.44,91600.0,26.2062,26.3213,25.9848,26.0734,91600.0
2008-06-05 09:40:00,29.45,29.73,29.45,29.7,114800.0,26.0822,26.3302,26.0822,26.3036,114800.0
2008-06-05 09:50:00,29.7,29.77,29.62,29.67,60200.0,26.3036,26.3656,26.2328,26.2771,60200.0
2008-06-05 10:00:00,29.67,29.77,29.62,29.76,57500.0,26.2771,26.3656,26.2328,26.3568,57500.0
2008-06-05 10:10:00,29.77,29.87,29.75,29.86,102500.0,26.3656,26.4542,26.3479,26.4453,102500.0
2008-06-05 10:20:00,29.86,29.87,29.8,29.83,62200.0,26.4453,26.4542,26.3922,26.4188,62200.0
2008-06-05 10:30:00,29.82,29.86,29.76,29.77,62100.0,26.4099,26.4453,26.3568,26.3656,62100.0
2008-06-05 10:40:00,29.77,29.82,29.74,29.75,71600.0,26.3656,26.4099,26.3391,26.3479,71600.0
2008-06-05 10:50:00,29.75,29.81,29.75,29.79,53400.0,26.3479,26.4011,26.3479,26.3833,53400.0
2008-06-05 11:00:00,29.8,29.84,29.76,29.79,58100.0,26.3922,26.4276,26.3568,26.3833,58100.0
2008-06-05 11:10:00,29.8,29.85,29.8,29.84,41300.0,26.3922,26.4365,26.3922,26.4276,41300.0
2008-06-05 11:20:00,29.84,29.88,29.82,29.87,74200.0,26.4276,26.463,26.4099,26.4542,74200.0
2008-06-05 11:30:00,29.85,29.86,29.82,29.85,51100.0,26.4365,26.4453,26.4099,26.4365,51100.0
2008-06-05 11:40:00,29.85,29.89,29.84,29.88,35700.0,26.4365,26.4719,26.4276,26.463,35700.0
2008-06-05 11:50:00,29.89,29.89,29.83,29.83,27100.0,26.4719,26.4719,26.4188,26.4188,27100.0
2008-06-05 12:00:00,29.83,29.87,29.77,29.78,49100.0,26.4188,26.4542,26.3656,26.3745,49100.0
2008-06-05 12:10:00,29.78,29.79,29.74,29.75,27400.0,26.3745,26.3833,26.3391,26.3479,27400.0
2008-06-05 12:20:00,29.76,29.82,29.75,29.8,79200.0,26.3568,26.4099,26.3479,26.3922,79200.0
2008-06-05 12:30:00,29.81,29.82,29.75,29.78,54100.0,26.4011,26.4099,26.3479,26.3745,54100.0
2008-06-05 12:40:00,29.79,29.82,29.78,29.81,68000.0,26.3833,26.4099,26.3745,26.4011,68000.0
2008-06-05 12:50:00,29.82,29.83,29.78,29.82,44900.0,26.4099,26.4188,26.3745,26.4099,44900.0
2008-06-05 13:00:00,29.83,29.86,29.81,29.82,43800.0,26.4188,26.4453,26.4011,26.4099,43800.0
2008-06-05 13:10:00,29.82,29.82,29.77,29.79,34200.0,26.4099,26.4099,26.3656,26.3833,34200.0
2008-06-05 13:20:00,29.78,29.82,29.73,29.81,75200.0,26.3745,26.4099,26.3302,26.4011,75200.0
2008-06-05 13:30:00,29.81,29.84,29.79,29.8,76100.0,26.4011,26.4276,26.3833,26.3922,76100.0
2008-06-05 13:40:00,29.81,29.85,29.77,29.8,37700.0,26.4011,26.4365,26.3656,26.3922,37700.0
2008-06-05 13:50:00,29.8,29.86,29.77,29.86,101800.0,26.3922,26.4453,26.3656,26.4453,101800.0
2008-06-05 14:00:00,29.85,29.91,29.84,29.9,147700.0,26.4365,26.4896,26.4276,26.4808,147700.0
2008-06-05 14:10:00,29.9,29.92,29.88,29.89,81500.0,26.4808,26.4985,26.463,26.4719,81500.0
2008-06-05 14:20:00,29.88,29.88,29.77,29.81,227700.0,26.463,26.463,26.3656,26.4011,227700.0
2008-06-05 14:30:00,29.81,29.86,29.76,29.83,188400.0,26.4011,26.4453,26.3568,26.4188,188400.0
2008-06-05 14:40:00,29.83,29.83,29.8,29.83,50100.0,26.4188,26.4188,26.3922,26.4188,50100.0
2008-06-05 14:50:00,29.83,29.92,29.8,29.92,50300.0,26.4188,26.4985,26.3922,26.4985,50300.0
2008-06-05 15:00:00,29.92,30.0,29.87,29.99,104300.0,26.4985,26.5693,26.4542,26.5605,104300.0
2008-06-05 15:10:00,29.99,30.06,29.96,29.97,193100.0,26.5605,26.6225,26.5339,26.5428,193100.0
2008-06-05 15:20:00,29.96,29.98,29.93,29.93,66600.0,26.5339,26.5516,26.5073,26.5073,66600.0
2008-06-05 15:30:00,29.93,29.98,29.93,29.95,107600.0,26.5073,26.5516,26.5073,26.525,107600.0
2008-06-05 15:40:00,29.94,29.98,29.88,29.97,134300.0,26.5162,26.5516,26.463,26.5428,134300.0
2008-06-05 15:50:00,29.98,30.02,29.98,30.0,438100.0,26.5516,26.587,26.5516,26.5693,438100.0
2008-06-06 09:30:00,29.69,29.8,29.52,29.57,105600.0,26.2948,26.3922,26.1442,26.1885,105600.0
2008-06-06 09:40:00,29.56,29.61,29.48,29.48,85000.0,26.1796,26.2239,26.1088,26.1088,85000.0
2008-06-06 09:50:00,29.48,29.57,29.44,29.51,81000.0,26.1088,26.1885,26.0734,26.1354,81000.0
2008-06-06 10:00:00,29.52,29.52,29.36,29.39,108700.0,26.1442,26.1442,26.0025,26.0291,108700.0
2008-06-06 10:10:00,29.39,29.49,29.36,29.49,60600.0,26.0291,26.1176,26.0025,26.1176,60600.0
2008-06-06 10:20:00,29.49,29.51,29.36,29.39,89500.0,26.1176,26.1354,26.0025,26.0291,89500.0
2008-06-06 10:30:00,29.41,29.55,29.35,29.52,74600.0,26.0468,26.1708,25.9937,26.1442,74600.0
2008-06-06 10:40:00,29.51,29.56,29.44,29.5,125400.0,26.1354,26.1796,26.0734,26.1265,125400.0
2008-06-06 10:50:00,29.51,29.55,29.45,29.45,68700.0,26.1354,26.1708,26.0822,26.0822,68700.0
2008-06-06 11:00:00,29.44,29.46,29.37,29.4,91200.0,26.0734,26.0911,26.0114,26.0379,91200.0
2008-06-06 11:10:00,29.4,29.41,29.34,29.39,80500.0,26.0379,26.0468,25.9848,26.0291,80500.0
2008-06-06 11:20:00,29.39,29.43,29.38,29.38,39900.0,26.0291,26.0645,26.0202,26.0202,39900.0
2008-06-06 11:30:00,29.39,29.45,29.38,29.43,56200.0,26.0291,26.0822,26.0202,26.0645,56200.0
2008-06-06 11:40:00,29.43,29.46,29.35,29.44,70800.0,26.0645,26.0911,25.9937,26.0734,70800.0
2008-06-06 11:50:00,29.44,29.48,29.41,29.44,70900.0,26.0734,26.1088,26.0468,26.0734,70900.0
2008-06-06 12:00:00,29.44,29.44,29.37,29.44,61700.0,26.0734,26.0734,26.0114,26.0734,61700.0
2008-06-06 12:10:00,29.44,29.51,29.44,29.5,74700.0,26.0734,26.1354,26.0734,26.1265,74700.0
2008-06-06 12:20:00,29.49,29.5,29.42,29.45,33800.0,26.1176,26.1265,26.0556,26.0822,33800.0
2008-06-06 12:30:00,29.46,29.52,29.45,29.52,28700.0,26.0911,26.1442,26.0822,26.1442,28700.0
2008-06-06 12:40:00,29.52,29.53,29.5,29.52,28300.0,26.1442,26.1531,26.1265,26.1442,28300.0
2008-06-06 12:50:00,29.52,29.52,29.39,29.42,41200.0,26.1442,26.1442,26.0291,26.0556,41200.0
2008-06-06 13:00:00,29.43,29.44,29.3,29.32,65400.0,26.0645,26.0734,25.9494,25.9671,65400.0
2008-06-06 13:10:00,29.32,29.38,29.29,29.31,94000.0,25.9671,26.0202,25.9405,25.9582,94000.0
2008-06-06 13:20:00,29.32,29.4,29.32,29.33,37600.0,25.9671,26.0379,25.9671,25.9759,37600.0
2008-06-06 13:30:00,29.33,29.39,29.3,29.33,44600.0,25.9759,26.0291,25.9494,25.9759,44600.0
2008-06-06 13:40:00,29.33,29.38,29.33,29.36,24400.0,25.9759,26.0202,25.9759,26.0025,24400.0
2008-06-06 13:50:00,29.36,29.36,29.29,29.34,67300.0,26.0025,26.0025,25.9405,25.9848,67300.0
2008-06-06 14:00:00,29.34,29.34,29.25,29.26,75100.0,25.9848,25.9848,25.9051,25.9139,75100.0
2008-06-06 14:10:00,29.26,29.27,29.07,29.12,125300.0,25.9139,25.9228,25.7457,25.79,125300.0
2008-06-06 14:20:00,29.13,29.18,29.03,29.08,126500.0,25.7988,25.8431,25.7102,25.7545,126500.0
2008-06-06 14:30:00,29.08,29.12,29.04,29.05,51000.0,25.7545,25.79,25.7191,25.728,51000.0
2008-06-06 14:40:00,29.05,29.16,29.05,29.15,119700.0,25.728,25.8254,25.728,25.8165,119700.0
2008-06-06 14:50:00,29.14,29.16,29.06,29.06,93900.0,25.8077,25.8254,25.7368,25.7368,93900.0
2008-06-06 15:00:00,29.06,29.27,29.06,29.27,126900.0,25.7368,25.9228,25.7368,25.9228,126900.0
2008-06-06 15:10:00,29.26,29.33,29.2,29.22,165600.0,25.9139,25.9759,25.8608,25.8785,165600.0
2008-06-06 15:20:00,29.21,29.23,29.14,29.18,210500.0,25.8697,25.8874,25.8077,25.8431,210500.0
2008-06-06 15:30:00,29.18,29.19,29.06,29.16,176100.0,25.8431,25.852,25.7368,25.8254,176100.0
2008-06-06 15:40:00,29.15,29.16,29.05,29.09,168400.0,25.8165,25.8254,25.728,25.7634,168400.0
2008-06-06 15:50:00,29.08,29.15,29.04,29.15,600100.0,25.7545,25.8165,25.7191,25.8165,600100.0
2008-06-09 09:30:00,29.32,29.32,28.89,28.9,78300.0,25.9671,25.9671,25.5863,25.5951,78300.0
2008-06-09 09:40:00,28.9,28.91,28.49,28.54,111900.0,25.5951,25.604,25.232,25.2763,111900.0
2008-06-09 09:50:00,28.55,28.74,28.55,28.72,138400.0,25.2851,25.4534,25.2851,25.4357,138400.0
2008-06-09 10:00:00,28.73,28.78,28.58,28.72,158400.0,25.4446,25.4888,25.3117,25.4357,158400.0
2008-06-09 10:10:00,28.73,29.01,28.71,28.88,67000.0,25.4446,25.6925,25.4268,25.5774,67000.0
2008-06-09 10:20:00,28.88,28.9,28.72,28.75,60900.0,25.5774,25.5951,25.4357,25.4623,60900.0
2008-06-09 10:30:00,28.76,28.81,28.72,28.75,64500.0,25.4711,25.5154,25.4357,25.4623,64500.0
2008-06-09 10:40:00,28.75,28.77,28.64,28.65,56700.0,25.4623,25.48,25.3648,25.3737,56700.0
2008-06-09 10:50:00,28.65,28.67,28.59,28.61,60900.0,25.3737,25.3914,25.3206,25.3383,60900.0
2008-06-09 11:00:00,28.61,28.68,28.61,28.66,48200.0,25.3383,25.4003,25.3383,25.3826,48200.0
2008-06-09 11:10:00,28.67,28.75,28.66,28.75,59400.0,25.3914,25.4623,25.3826,25.4623,59400.0
2008-06-09 11:20:00,28.75,28.84,28.75,28.83,56900.0,25.4623,25.542,25.4623,25.5331,56900.0
2008-06-09 11:30:00,28.83,28.86,28.79,28.81,40800.0,25.5331,25.5597,25.4977,25.5154,40800.0
2008-06-09 11:40:00,28.82,28.82,28.74,28.76,55600.0,25.5243,25.5243,25.4534,25.4711,55600.0
2008-06-09 11:50:00,28.77,28.86,28.77,28.86,20300.0,25.48,25.5597,25.48,25.5597,20300.0
2008-06-09 12:00:00,28.85,28.85,28.74,28.75,45600.0,25.5508,25.5508,25.4534,25.4623,45600.0
2008-06-09 12:10:00,28.75,28.82,28.75,28.8,12700.0,25.4623,25.5243,25.4623,25.5065,12700.0
2008-06-09 12:20:00,28.81,28.84,28.8,28.83,12000.0,25.5154,25.542,25.5065,25.5331,12000.0
2008-06-09 12:30:00,28.84,28.85,28.83,28.85,20400.0,25.542,25.5508,25.5331,25.5508,20400.0
2008-06-09 12:40:00,28.85,28.91,28.84,28.89,36400.0,25.5508,25.604,25.542,25.5863,36400.0
2008-06-09 12:50:00,28.88,28.96,28.88,28.93,29800.0,25.5774,25.6483,25.5774,25.6217,29800.0
2008-06-09 13:00:00,28.93,28.93,28.8,28.81,25100.0,25.6217,25.6217,25.5065,25.5154,25100.0
2008-06-09 13:10:00,28.82,28.87,28.7,28.74,58500.0,25.5243,25.5685,25.418,25.4534,58500.0
2008-06-09 13:20:00,28.73,28.83,28.7,28.82,61400.0,25.4446,25.5331,25.418,25.5243,61400.0
2008-06-09 13:30:00,28.81,28.86,28.8,28.84,29800.0,25.5154,25.5597,25.5065,25.542,29800.0
2008-06-09 13:40:00,28.84,28.85,28.79,28.81,51800.0,25.542,25.5508,25.4977,25.5154,51800.0
2008-06-09 13:50:00,28.8,28.81,28.71,28.74,114800.0,25.5065,25.5154,25.4268,25.4534,114800.0
2008-06-09 14:00:00,28.73,28.78,28.69,28.71,112100.0,25.4446,25.4888,25.4091,25.4268,112100.0
2008-06-09 14:10:00,28.71,28.74,28.64,28.72,77600.0,25.4268,25.4534,25.3648,25.4357,77600.0
2008-06-09 14:20:00,28.72,28.85,28.71,28.84,63700.0,25.4357,25.5508,25.4268,25.542,63700.0
2008-06-09 14:30:00,28.83,28.88,28.76,28.87,149300.0,25.5331,25.5774,25.4711,25.5685,149300.0
2008-06-09 14:40:00,28.88,28.88,28.77,28.82,92900.0,25.5774,25.5774,25.48,25.5243,92900.0
2008-06-09 14:50:00,28.82,28.85,28.75,28.76,125300.0,25.5243,25.5508,25.4623,25.4711,125300.0
2008-06-09 15:00:00,28.76,28.77,28.64,28.66,262700.0,25.4711,25.48,25.3648,25.3826,262700.0
2008-06-09 15:10:00,28.66,28.73,28.66,28.7,154700.0,25.3826,25.4446,25.3826,25.418,154700.0
2008-06-09 15:20:00,28.7,28.75,28.68,28.75,192800.0,25.418,25.4623,25.4003,25.4623,192800.0
2008-06-09 15:30:00,28.75,28.9,28.75,28.88,149800.0,25.4623,25.5951,25.4623,25.5774,149800.0
2008-06-09 15:40:00,28.87,29.04,28.85,29.01,232700.0,25.5685,25.7191,25.5508,25.6925,232700.0
2008-06-09 15:50:00,29.0,29.05,28.96,29.05,273100.0,25.6837,25.728,25.6483,25.728,273100.0
2008-06-10 09:30:00,29.08,29.08,28.83,28.91,47800.0,25.7545,25.7545,25.5331,25.604,47800.0
2008-06-10 09:40:00,28.92,28.92,28.76,28.86,42600.0,25.6128,25.6128,25.4711,25.5597,42600.0
2008-06-10 09:50:00,28.86,29.0,28.78,28.83,81800.0,25.5597,25.6837,25.4888,25.5331,81800.0
2008-06-10 10:00:00,28.84,28.87,28.71,28.74,66000.0,25.542,25.5685,25.4268,25.4534,66000.0
2008-06-10 10:10:00,28.75,28.95,28.74,28.94,105100.0,25.4623,25.6394,25.4534,25.6305,105100.0
2008-06-10 10:20:00,28.94,28.95,28.77,28.82,111100.0,25.6305,25.6394,25.48,25.5243,111100.0
2008-06-10 10:30:00,28.82,28.88,28.67,28.72,90000.0,25.5243,25.5774,25.3914,25.4357,90000.0
2008-06-10 10:40:00,28.73,28.75,28.63,28.75,63000.0,25.4446,25.4623,25.356,25.4623,63000.0
2008-06-10 10:50:00,28.76,28.77,28.67,28.76,40900.0,25.4711,25.48,25.3914,25.4711,40900.0
2008-06-10 11:00:00,28.76,28.83,28.67,28.72,88800.0,25.4711,25.5331,25.3914,25.4357,88800.0
2008-06-10 11:10:00,28.74,28.74,28.61,28.69,64200.0,25.4534,25.4534,25.3383,25.4091,64200.0
2008-06-10 11:20:00,28.69,28.73,28.6,28.61,44800.0,25.4091,25.4446,25.3294,25.3383,44800.0
2008-06-10 11:30:00,28.6,28.7,28.58,28.66,72400.0,25.3294,25.418,25.3117,25.3826,72400.0
2008-06-10 11:40:00,28.64,28.83,28.64,28.77,48000.0,25.3648,25.5331,25.3648,25.48,48000.0
2008-06-10 11:50:00,28.78,28.84,28.68,28.7,60300.0,25.4888,25.542,25.4003,25.418,60300.0
2008-06-10 12:00:00,28.71,28.75,28.61,28.72,57600.0,25.4268,25.4623,25.3383,25.4357,57600.0
2008-06-10 12:10:00,28.72,28.89,28.71,28.84,119300.0,25.4357,25.5863,25.4268,25.542,119300.0
2008-06-10 12:20:00,28.84,28.89,28.76,28.79,74600.0,25.542,25.5863,25.4711,25.4977,74600.0
2008-06-10 12:30:00,28.8,28.86,28.78,28.83,102400.0,25.5065,25.5597,25.4888,25.5331,102400.0
2008-06-10 12:40:00,28.83,28.86,28.72,28.73,50400.0,25.5331,25.5597,25.4357,25.4446,50400.0
2008-06-10 12:50:00,28.73,28.74,28.66,28.66,82900.0,25.4446,25.4534,25.3826,25.3826,82900.0
2008-06-10 13:00:00,28.66,28.73,28.64,28.71,86700.0,25.3826,25.4446,25.3648,25.4268,86700.0
2008-06-10 13:10:00,28.72,28.91,28.72,28.88,68300.0,25.4357,25.604,25.4357,25.5774,68300.0
2008-06-10 13:20:00,28.88,28.95,28.87,28.93,27600.0,25.5774,25.6394,25.5685,25.6217,27600.0
2008-06-10 13:30:00,28.93,28.93,28.82,28.85,68600.0,25.6217,25.6217,25.5243,25.5508,68600.0
2008-06-10 13:40:00,28.85,28.92,28.85,28.91,48000.0,25.5508,25.6128,25.5508,25.604,48000.0
2008-06-10 13:50:00,28.91,28.95,28.85,28.86,61200.0,25.604,25.6394,25.5508,25.5597,61200.0
2008-06-10 14:00:00,28.86,28.87,28.66,28.69,135700.0,25.5597,25.5685,25.3826,25.4091,135700.0
2008-06-10 14:10:00,28.69,28.69,28.61,28.62,72300.0,25.4091,25.4091,25.3383,25.3471,72300.0
2008-06-10 14:20:00,28.65,28.78,28.65,28.77,69000.0,25.3737,25.4888,25.3737,25.48,69000.0
2008-06-10 14:30:00,28.77,28.78,28.72,28.74,67300.0,25.48,25.4888,25.4357,25.4534,67300.0
2008-06-10 14:40:00,28.75,28.8,28.73,28.76,38800.0,25.4623,25.5065,25.4446,25.4711,38800.0
2008-06-10 14:50:00,28.76,28.8,28.7,28.78,64800.0,25.4711,25.5065,25.418,25.4888,64800.0
2008-06-10 15:00:00,28.78,28.85,28.78,28.81,62200.0,25.4888,25.5508,25.4888,25.5154,62200.0
2008-06-10 15:10:00,28.81,28.82,28.74,28.74,68100.0,25.5154,25.5243,25.4534,25.4534,68100.0
2008-06-10 15:20:00,28.75,28.83,28.74,28.82,77400.0,25.4623,25.5331,25.4534,25.5243,77400.0
2008-06-10 15:30:00,28.83,28.88,28.81,28.84,189400.0,25.5331,25.5774,25.5154,25.542,189400.0
2008-06-10 15:40:00,28.84,28.88,28.81,28.84,323100.0,25.542,25.5774,25.5154,25.542,323100.0
2008-06-10 15:50:00,28.83,28.91,28.82,28.89,407400.0,25.5331,25.604,25.5243,25.5863,407400.0
2008-06-11 09:30:00,28.7,28.85,28.42,28.73,85000.0,25.418,25.5508,25.17,25.4446,85000.0
2008-06-11 09:40:00,28.71,28.71,28.48,28.61,66600.0,25.4268,25.4268,25.2231,25.3383,66600.0
2008-06-11 09:50:00,28.59,28.63,28.48,28.51,69200.0,25.3206,25.356,25.2231,25.2497,69200.0
2008-06-11 10:00:00,28.5,28.64,28.45,28.63,79900.0,25.2409,25.3648,25.1966,25.356,79900.0
2008-06-11 10:10:00,28.62,28.64,28.53,28.61,130900.0,25.3471,25.3648,25.2674,25.3383,130900.0
2008-06-11 10:20:00,28.6,28.6,28.36,28.38,192300.0,25.3294,25.3294,25.1169,25.1346,192300.0
2008-06-11 10:30:00,28.38,28.58,28.35,28.58,117100.0,25.1346,25.3117,25.108,25.3117,117100.0
2008-06-11 10:40:00,28.57,28.57,28.45,28.54,59900.0,25.3029,25.3029,25.1966,25.2763,59900.0
2008-06-11 10:50:00,28.54,28.67,28.5,28.66,107600.0,25.2763,25.3914,25.2409,25.3826,107600.0
2008-06-11 11:00:00,28.66,28.68,28.54,28.58,64700.0,25.3826,25.4003,25.2763,25.3117,64700.0
2008-06-11 11:10:00,28.58,28.67,28.53,28.61,85000.0,25.3117,25.3914,25.2674,25.3383,85000.0
2008-06-11 11:20:00,28.61,28.65,28.51,28.55,96100.0,25.3383,25.3737,25.2497,25.2851,96100.0
2008-06-11 11:30:00,28.54,28.59,28.52,28.55,88100.0,25.2763,25.3206,25.2586,25.2851,88100.0
2008-06-11 11:40:00,28.55,28.56,28.49,28.52,75300.0,25.2851,25.294,25.232,25.2586,75300.0
2008-06-11 11:50:00,28.52,28.68,28.52,28.66,111600.0,25.2586,25.4003,25.2586,25.3826,111600.0
2008-06-11 12:00:00,28.66,28.67,28.56,28.63,47200.0,25.3826,25.3914,25.294,25.356,47200.0
2008-06-11 12:10:00,28.63,28.63,28.51,28.56,71200.0,25.356,25.356,25.2497,25.294,71200.0
2008-06-11 12:20:00,28.57,28.6,28.48,28.48,42700.0,25.3029,25.3294,25.2231,25.2231,42700.0
2008-06-11 12:30:00,28.48,28.54,28.46,28.51,54800.0,25.2231,25.2763,25.2054,25.2497,54800.0
2008-06-11 12:40:00,28.5,28.52,28.4,28.45,68300.0,25.2409,25.2586,25.1523,25.1966,68300.0
2008-06-11 12:50:00,28.46,28.46,28.39,28.45,61300.0,25.2054,25.2054,25.1434,25.1966,61300.0
2008-06-11 13:00:00,28.45,28.5,28.43,28.46,67200.0,25.1966,25.2409,25.1789,25.2054,67200.0
2008-06-11 13:10:00,28.46,28.5,28.43,28.47,35700.0,25.2054,25.2409,25.1789,25.2143,35700.0
2008-06-11 13:20:00,28.47,28.47,28.42,28.43,43600.0,25.2143,25.2143,25.17,25.1789,43600.0
2008-06-11 13:30:00,28.43,28.45,28.38,28.4,65600.0,25.1789,25.1966,25.1346,25.1523,65600.0
2008-06-11 13:40:00,28.4,28.44,28.37,28.39,29700.0,25.1523,25.1877,25.1257,25.1434,29700.0
2008-06-11 13:50:00,28.4,28.43,28.36,28.41,70000.0,25.1523,25.1789,25.1169,25.1611,70000.0
2008-06-11 14:00:00,28.41,28.47,28.35,28.43,92900.0,25.1611,25.2143,25.108,25.1789,92900.0
2008-06-11 14:10:00,28.43,28.48,28.38,28.47,55300.0,25.1789,25.2231,25.1346,25.2143,55300.0
2008-06-11 14:20:00,28.46,28.5,28.4,28.4,76300.0,25.2054,25.2409,25.1523,25.1523,76300.0
2008-06-11 14:30:00,28.41,28.44,28.39,28.41,67100.0,25.1611,25.1877,25.1434,25.1611,67100.0
2008-06-11 14:40:00,28.41,28.46,28.4,28.41,46000.0,25.1611,25.2054,25.1523,25.1611,46000.0
2008-06-11 14:50:00,28.41,28.46,28.38,28.44,107900.0,25.1611,25.2054,25.1346,25.1877,107900.0
2008-06-11 15:00:00,28.44,28.51,28.44,28.51,108400.0,25.1877,25.2497,25.1877,25.2497,108400.0
2008-06-11 15:10:00,28.51,28.53,28.38,28.38,74900.0,25.2497,25.2674,25.1346,25.1346,74900.0
2008-06-11 15:20:00,28.38,28.38,28.34,28.38,125700.0,25.1346,25.1346,25.0992,25.1346,125700.0
2008-06-11 15:30:00,28.39,28.4,28.29,28.3,158900.0,25.1434,25.1523,25.0549,25.0637,158900.0
2008-06-11 15:40:00,28.29,28.38,28.29,28.38,225500.0,25.0549,25.1346,25.0549,25.1346,225500.0
2008-06-11 15:50:00,28.37,28.41,28.35,28.39,492400.0,25.1257,25.1611,25.108,25.1434,492400.0
2008-06-12 09:30:00,28.25,28.6,28.25,28.45,54700.0,25.0194,25.3294,25.0194,25.1966,54700.0
2008-06-12 09:40:00,28.46,28.71,28.46,28.62,52600.0,25.2054,25.4268,25.2054,25.3471,52600.0
2008-06-12 09:50:00,28.62,28.78,28.62,28.71,86000.0,25.3471,25.4888,25.3471,25.4268,86000.0
2008-06-12 10:00:00,28.7,28.81,28.63,28.77,120500.0,25.418,25.5154,25.356,25.48,120500.0
2008-06-12 10:10:00,28.77,28.84,28.75,28.79,85100.0,25.48,25.542,25.4623,25.4977,85100.0
2008-06-12 10:20:00,28.78,28.84,28.76,28.83,106900.0,25.4888,25.542,25.4711,25.5331,106900.0
2008-06-12 10:30:00,28.82,28.84,28.76,28.82,52900.0,25.5243,25.542,25.4711,25.5243,52900.0
2008-06-12 10:40:00,28.81,28.84,28.77,28.83,50700.0,25.5154,25.542,25.48,25.5331,50700.0
2008-06-12 10:50:00,28.83,28.86,28.8,28.82,44900.0,25.5331,25.5597,25.5065,25.5243,44900.0
2008-06-12 11:00:00,28.82,28.95,28.82,28.87,64500.0,25.5243,25.6394,25.5243,25.5685,64500.0
2008-06-12 11:10:00,28.86,28.92,28.84,28.84,31700.0,25.5597,25.6128,25.542,25.542,31700.0
2008-06-12 11:20:00,28.84,28.87,28.8,28.83,59600.0,25.542,25.5685,25.5065,25.5331,59600.0
2008-06-12 11:30:00,28.84,28.87,28.78,28.8,57100.0,25.542,25.5685,25.4888,25.5065,57100.0
2008-06-12 11:40:00,28.82,28.85,28.74,28.76,62200.0,25.5243,25.5508,25.4534,25.4711,62200.0
2008-06-12 11:50:00,28.76,28.82,28.74,28.81,57900.0,25.4711,25.5243,25.4534,25.5154,57900.0
2008-06-12 12:00:00,28.81,28.88,28.81,28.88,39600.0,25.5154,25.5774,25.5154,25.5774,39600.0
2008-06-12 12:10:00,28.89,28.91,28.8,28.81,72800.0,25.5863,25.604,25.5065,25.5154,72800.0
2008-06-12 12:20:00,28.81,28.87,28.8,28.83,45100.0,25.5154,25.5685,25.5065,25.5331,45100.0
2008-06-12 12:30:00,28.83,28.85,28.8,28.82,61400.0,25.5331,25.5508,25.5065,25.5243,61400.0
2008-06-12 12:40:00,28.82,28.84,28.79,28.79,76700.0,25.5243,25.542,25.4977,25.4977,76700.0
2008-06-12 12:50:00,28.8,28.81,28.71,28.76,99800.0,25.5065,25.5154,25.4268,25.4711,99800.0
2008-06-12 13:00:00,28.76,28.81,28.73,28.77,106000.0,25.4711,25.5154,25.4446,25.48,106000.0
2008-06-12 13:10:00,28.76,28.78,28.7,28.75,89700.0,25.4711,25.4888,25.418,25.4623,89700.0
2008-06-12 13:20:00,28.75,28.8,28.74,28.77,41200.0,25.4623,25.5065,25.4534,25.48,41200.0
2008-06-12 13:30:00,28.78,28.79,28.73,28.76,71800.0,25.4888,25.4977,25.4446,25.4711,71800.0
2008-06-12 13:40:00,28.75,28.77,28.7,28.7,121000.0,25.4623,25.48,25.418,25.418,121000.0
2008-06-12 13:50:00,28.7,28.79,28.7,28.78,83900.0,25.418,25.4977,25.418,25.4888,83900.0
2008-06-12 14:00:00,28.78,28.84,28.74,28.83,84400.0,25.4888,25.542,25.4534,25.5331,84400.0
2008-06-12 14:10:00,28.82,28.82,28.76,28.76,95300.0,25.5243,25.5243,25.4711,25.4711,95300.0
2008-06-12 14:20:00,28.77,28.78,28.73,28.73,77800.0,25.48,25.4888,25.4446,25.4446,77800.0
2008-06-12 14:30:00,28.74,28.77,28.72,28.74,89400.0,25.4534,25.48,25.4357,25.4534,89400.0
2008-06-12 14:40:00,28.74,28.79,28.67,28.67,152400.0,25.4534,25.4977,25.3914,25.3914,152400.0
2008-06-12 14:50:00,28.68,28.79,28.65,28.79,124500.0,25.4003,25.4977,25.3737,25.4977,124500.0
2008-06-12 15:00:00,28.78,28.9,28.71,28.88,143500.0,25.4888,25.5951,25.4268,25.5774,143500.0
2008-06-12 15:10:00,28.89,28.89,28.73,28.74,107800.0,25.5863,25.5863,25.4446,25.4534,107800.0
2008-06-12 15:20:00,28.74,28.74,28.58,28.65,123900.0,25.4534,25.4534,25.3117,25.3737,123900.0
2008-06-12 15:30:00,28.65,28.7,28.61,28.62,126000.0,25.3737,25.418,25.3383,25.3471,126000.0
2008-06-12 15:40:00,28.63,28.69,28.57,28.68,335400.0,25.356,25.4091,25.3029,25.4003,335400.0
2008-06-12 15:50:00,28.68,28.78,28.67,28.73,306200.0,25.4003,25.4888,25.3914,25.4446,306200.0
2008-06-13 09:30:00,28.75,29.08,28.72,29.07,67100.0,25.4623,25.7545,25.4357,25.7457,67100.0
2008-06-13 09:40:00,29.05,29.16,29.02,29.14,53400.0,25.728,25.8254,25.7014,25.8077,53400.0
2008-06-13 09:50:00,29.15,29.17,28.96,29.11,185000.0,25.8165,25.8342,25.6483,25.7811,185000.0
2008-06-13 10:00:00,29.09,29.34,29.06,29.25,103500.0,25.7634,25.9848,25.7368,25.9051,103500.0
2008-06-13 10:10:00,29.24,29.5,29.2,29.48,90500.0,25.8962,26.1265,25.8608,26.1088,90500.0
2008-06-13 10:20:00,29.47,29.55,29.37,29.42,179900.0,26.0999,26.1708,26.0114,26.0556,179900.0
2008-06-13 10:30:00,29.42,29.45,29.35,29.38,58600.0,26.0556,26.0822,25.9937,26.0202,58600.0
2008-06-13 10:40:00,29.37,29.37,29.26,29.29,67600.0,26.0114,26.0114,25.9139,25.9405,67600.0
2008-06-13 10:50:00,29.28,29.31,29.16,29.22,60400.0,25.9317,25.9582,25.8254,25.8785,60400.0
2008-06-13 11:00:00,29.23,29.29,29.2,29.21,56100.0,25.8874,25.9405,25.8608,25.8697,56100.0
2008-06-13 11:10:00,29.2,29.22,29.15,29.18,65200.0,25.8608,25.8785,25.8165,25.8431,65200.0
2008-06-13 11:20:00,29.17,29.2,29.14,29.18,53800.0,25.8342,25.8608,25.8077,25.8431,53800.0
2008-06-13 11:30:00,29.18,29.2,29.11,29.11,35000.0,25.8431,25.8608,25.7811,25.7811,35000.0
2008-06-13 11:40:00,29.11,29.15,29.07,29.07,105000.0,25.7811,25.8165,25.7457,25.7457,105000.0
2008-06-13 11:50:00,29.07,29.14,29.06,29.1,82800.0,25.7457,25.8077,25.7368,25.7722,82800.0
2008-06-13 12:00:00,29.09,29.14,29.08,29.1,49900.0,25.7634,25.8077,25.7545,25.7722,49900.0
2008-06-13 12:10:00,29.1,29.14,29.09,29.11,43400.0,25.7722,25.8077,25.7634,25.7811,43400.0
2008-06-13 12:20:00,29.11,29.11,29.09,29.1,21500.0,25.7811,25.7811,25.7634,25.7722,21500.0
2008-06-13 12:30:00,29.09,29.15,29.06,29.07,55600.0,25.7634,25.8165,25.7368,25.7457,55600.0
2008-06-13 12:40:00,29.07,29.09,29.02,29.05,169900.0,25.7457,25.7634,25.7014,25.728,169900.0
2008-06-13 12:50:00,29.05,29.16,29.02,29.14,83700.0,25.728,25.8254,25.7014,25.8077,83700.0
2008-06-13 13:00:00,29.13,29.17,29.07,29.11,68100.0,25.7988,25.8342,25.7457,25.7811,68100.0
2008-06-13 13:10:00,29.11,29.18,29.1,29.14,74100.0,25.7811,25.8431,25.7722,25.8077,74100.0
2008-06-13 13:20:00,29.14,29.19,29.1,29.15,95200.0,25.8077,25.852,25.7722,25.8165,95200.0
2008-06-13 13:30:00,29.15,29.18,29.09,29.12,84900.0,25.8165,25.8431,25.7634,25.79,84900.0
2008-06-13 13:40:00,29.12,29.13,29.02,29.12,76800.0,25.79,25.7988,25.7014,25.79,76800.0
2008-06-13 13:50:00,29.12,29.13,29.07,29.1,64300.0,25.79,25.7988,25.7457,25.7722,64300.0
2008-06-13 14:00:00,29.11,29.17,29.07,29.1,64100.0,25.7811,25.8342,25.7457,25.7722,64100.0
2008-06-13 14:10:00,29.11,29.22,29.11,29.2,92800.0,25.7811,25.8785,25.7811,25.8608,92800.0
2008-06-13 14:20:00,29.2,29.21,29.08,29.16,60700.0,25.8608,25.8697,25.7545,25.8254,60700.0
2008-06-13 14:30:00,29.15,29.2,29.14,29.16,69600.0,25.8165,25.8608,25.8077,25.8254,69600.0
2008-06-13 14:40:00,29.17,29.25,29.16,29.23,105900.0,25.8342,25.9051,25.8254,25.8874,105900.0
2008-06-13 14:50:00,29.23,29.28,29.21,29.27,129400.0,25.8874,25.9317,25.8697,25.9228,129400.0
2008-06-13 15:00:00,29.27,29.3,29.25,29.26,75000.0,25.9228,25.9494,25.9051,25.9139,75000.0
2008-06-13 15:10:00,29.27,29.29,29.21,29.26,102700.0,25.9228,25.9405,25.8697,25.9139,102700.0
2008-06-13 15:20:00,29.26,29.32,29.22,29.23,104300.0,25.9139,25.9671,25.8785,25.8874,104300.0
2008-06-13 15:30:00,29.23,29.26,29.17,29.25,240400.0,25.8874,25.9139,25.8342,25.9051,240400.0
2008-06-13 15:40:00,29.25,29.35,29.21,29.34,208700.0,25.9051,25.9937,25.8697,25.9848,208700.0
2008-06-13 15:50:00,29.34,29.4,29.27,29.4,408100.0,25.9848,26.0379,25.9228,26.0379,408100.0
2008-06-16 09:30:00,29.13,29.32,29.05,29.22,62900.0,25.7988,25.9671,25.728,25.8785,62900.0
2008-06-16 09:40:00,29.24,29.36,29.18,29.24,81600.0,25.8962,26.0025,25.8431,25.8962,81600.0
2008-06-16 09:50:00,29.24,29.48,29.24,29.41,82200.0,25.8962,26.1088,25.8962,26.0468,82200.0
2008-06-16 10:00:00,29.41,29.51,29.38,29.48,81800.0,26.0468,26.1354,26.0202,26.1088,81800.0
2008-06-16 10:10:00,29.47,29.66,29.44,29.63,117300.0,26.0999,26.2682,26.0734,26.2416,117300.0
2008-06-16 10:20:00,29.62,29.64,29.47,29.55,118200.0,26.2328,26.2505,26.0999,26.1708,118200.0
2008-06-16 10:30:00,29.53,29.53,29.36,29.38,95400.0,26.1531,26.1531,26.0025,26.0202,95400.0
2008-06-16 10:40:00,29.38,29.45,29.35,29.42,71200.0,26.0202,26.0822,25.9937,26.0556,71200.0
2008-06-16 10:50:00,29.42,29.79,29.42,29.73,140900.0,26.0556,26.3833,26.0556,26.3302,140900.0
2008-06-16 11:00:00,29.73,29.84,29.71,29.72,103200.0,26.3302,26.4276,26.3125,26.3213,103200.0
2008-06-16 11:10:00,29.72,29.83,29.72,29.77,82400.0,26.3213,26.4188,26.3213,26.3656,82400.0
2008-06-16 11:20:00,29.77,29.8,29.72,29.76,74700.0,26.3656,26.3922,26.3213,26.3568,74700.0
2008-06-16 11:30:00,29.75,29.81,29.74,29.79,44200.0,26.3479,26.4011,26.3391,26.3833,44200.0
2008-06-16 11:40:00,29.79,29.8,29.74,29.76,30300.0,26.3833,26.3922,26.3391,26.3568,30300.0
2008-06-16 11:50:00,29.75,29.75,29.66,29.68,37500.0,26.3479,26.3479,26.2682,26.2859,37500.0
2008-06-16 12:00:00,29.68,29.69,29.59,29.66,69400.0,26.2859,26.2948,26.2062,26.2682,69400.0
2008-06-16 12:10:00,29.67,29.74,29.64,29.67,102300.0,26.2771,26.3391,26.2505,26.2771,102300.0
2008-06-16 12:20:00,29.68,29.69,29.63,29.64,27400.0,26.2859,26.2948,26.2416,26.2505,27400.0
2008-06-16 12:30:00,29.65,29.69,29.65,29.65,34000.0,26.2593,26.2948,26.2593,26.2593,34000.0
2008-06-16 12:40:00,29.64,29.66,29.63,29.65,27800.0,26.2505,26.2682,26.2416,26.2593,27800.0
2008-06-16 12:50:00,29.66,29.7,29.65,29.67,74200.0,26.2682,26.3036,26.2593,26.2771,74200.0
2008-06-16 13:00:00,29.67,29.7,29.64,29.66,55500.0,26.2771,26.3036,26.2505,26.2682,55500.0
2008-06-16 13:10:00,29.65,29.77,29.63,29.77,87400.0,26.2593,26.3656,26.2416,26.3656,87400.0
2008-06-16 13:20:00,29.76,29.87,29.75,29.87,58300.0,26.3568,26.4542,26.3479,26.4542,58300.0
2008-06-16 13:30:00,29.88,29.95,29.83,29.95,143000.0,26.463,26.525,26.4188,26.525,143000.0
2008-06-16 13:40:00,29.95,29.99,29.91,29.95,146100.0,26.525,26.5605,26.4896,26.525,146100.0
2008-06-16 13:50:00,29.95,29.97,29.92,29.95,63000.0,26.525,26.5428,26.4985,26.525,63000.0
2008-06-16 14:00:00,29.95,30.0,29.9,29.94,124900.0,26.525,26.5693,26.4808,26.5162,124900.0
2008-06-16 14:10:00,29.94,29.94,29.85,29.89,91200.0,26.5162,26.5162,26.4365,26.4719,91200.0
2008-06-16 14:20:00,29.88,29.94,29.88,29.92,136500.0,26.463,26.5162,26.463,26.4985,136500.0
2008-06-16 14:30:00,29.92,29.98,29.91,29.95,93300.0,26.4985,26.5516,26.4896,26.525,93300.0
2008-06-16 14:40:00,29.95,30.0,29.95,29.96,93000.0,26.525,26.5693,26.525,26.5339,93000.0
2008-06-16 14:50:00,29.96,30.0,29.95,29.97,44600.0,26.5339,26.5693,26.525,26.5428,44600.0
2008-06-16 15:00:00,29.97,29.98,29.9,29.91,79200.0,26.5428,26.5516,26.4808,26.4896,79200.0
2008-06-16 15:10:00,29.92,29.93,29.84,29.84,206800.0,26.4985,26.5073,26.4276,26.4276,206800.0
2008-06-16 15:20:00,29.84,29.9,29.84,29.89,112300.0,26.4276,26.4808,26.4276,26.4719,112300.0
2008-06-16 15:30:00,29.88,29.93,29.88,29.9,151800.0,26.463,26.5073,26.463,26.4808,151800.0
2008-06-16 15:40:00,29.89,29.92,29.86,29.88,192900.0,26.4719,26.4985,26.4453,26.463,192900.0
2008-06-16 15:50:00,29.88,29.95,29.88,29.92,325800.0,26.463,26.525,26.463,26.4985,325800.0
2008-06-17 09:30:00,29.9,29.9,29.48,29.49,60000.0,26.4808,26.4808,26.1088,26.1176,60000.0
2008-06-17 09:40:00,29.5,29.55,29.36,29.37,130100.0,26.1265,26.1708,26.0025,26.0114,130100.0
2008-06-17 09:50:00,29.39,29.39,29.19,29.21,270100.0,26.0291,26.0291,25.852,25.8697,270100.0
2008-06-17 10:00:00,29.22,29.28,29.2,29.23,98500.0,25.8785,25.9317,25.8608,25.8874,98500.0
2008-06-17 10:10:00,29.24,29.32,29.21,29.3,129100.0,25.8962,25.9671,25.8697,25.9494,129100.0
2008-06-17 10:20:00,29.29,29.32,29.08,29.13,143900.0,25.9405,25.9671,25.7545,25.7988,143900.0
2008-06-17 10:30:00,29.14,29.3,29.1,29.29,80500.0,25.8077,25.9494,25.7722,25.9405,80500.0
2008-06-17 10:40:00,29.29,29.3,29.17,29.2,66000.0,25.9405,25.9494,25.8342,25.8608,66000.0
2008-06-17 10:50:00,29.19,29.27,29.18,29.22,47700.0,25.852,25.9228,25.8431,25.8785,47700.0
2008-06-17 11:00:00,29.23,29.3,29.22,29.26,54200.0,25.8874,25.9494,25.8785,25.9139,54200.0
2008-06-17 11:10:00,29.27,29.31,29.18,29.22,137900.0,25.9228,25.9582,25.8431,25.8785,137900.0
2008-06-17 11:20:00,29.22,29.31,29.2,29.29,164100.0,25.8785,25.9582,25.8608,25.9405,164100.0
2008-06-17 11:30:00,29.29,29.29,29.15,29.19,136400.0,25.9405,25.9405,25.8165,25.852,136400.0
2008-06-17 11:40:00,29.2,29.25,29.17,29.24,62400.0,25.8608,25.9051,25.8342,25.8962,62400.0
2008-06-17 11:50:00,29.24,29.3,29.23,29.26,57900.0,25.8962,25.9494,25.8874,25.9139,57900.0
2008-06-17 12:00:00,29.26,29.33,29.26,29.3,23600.0,25.9139,25.9759,25.9139,25.9494,23600.0
2008-06-17 12:10:00,29.3,29.33,29.29,29.31,44500.0,25.9494,25.9759,25.9405,25.9582,44500.0
2008-06-17 12:20:00,29.32,29.33,29.2,29.22,47600.0,25.9671,25.9759,25.8608,25.8785,47600.0
2008-06-17 12:30:00,29.23,29.25,29.08,29.1,76000.0,25.8874,25.9051,25.7545,25.7722,76000.0
2008-06-17 12:40:00,29.11,29.16,29.08,29.16,30400.0,25.7811,25.8254,25.7545,25.8254,30400.0
2008-06-17 12:50:00,29.16,29.17,29.11,29.13,45700.0,25.8254,25.8342,25.7811,25.7988,45700.0
2008-06-17 13:00:00,29.13,29.27,29.11,29.25,54200.0,25.7988,25.9228,25.7811,25.9051,54200.0
2008-06-17 13:10:00,29.25,29.25,29.2,29.21,41300.0,25.9051,25.9051,25.8608,25.8697,41300.0
2008-06-17 13:20:00,29.21,29.25,29.21,29.23,23800.0,25.8697,25.9051,25.8697,25.8874,23800.0
2008-06-17 13:30:00,29.23,29.29,29.23,29.27,26300.0,25.8874,25.9405,25.8874,25.9228,26300.0
2008-06-17 13:40:00,29.28,29.32,29.27,29.3,69200.0,25.9317,25.9671,25.9228,25.9494,69200.0
2008-06-17 13:50:00,29.3,29.31,29.29,29.3,20700.0,25.9494,25.9582,25.9405,25.9494,20700.0
2008-06-17 14:00:00,29.3,29.33,29.28,29.28,69900.0,25.9494,25.9759,25.9317,25.9317,69900.0
2008-06-17 14:10:00,29.28,29.32,29.26,29.3,56700.0,25.9317,25.9671,25.9139,25.9494,56700.0
2008-06-17 14:20:00,29.31,29.32,29.3,29.3,65000.0,25.9582,25.9671,25.9494,25.9494,65000.0
2008-06-17 14:30:00,29.31,29.33,29.25,29.25,52100.0,25.9582,25.9759,25.9051,25.9051,52100.0
2008-06-17 14:40:00,29.26,29.29,29.25,29.27,34400.0,25.9139,25.9405,25.9051,25.9228,34400.0
2008-06-17 14:50:00,29.26,29.34,29.26,29.3,48200.0,25.9139,25.9848,25.9139,25.9494,48200.0
2008-06-17 15:00:00,29.3,29.33,29.3,29.33,91800.0,25.9494,25.9759,25.9494,25.9759,91800.0
2008-06-17 15:10:00,29.33,29.36,29.21,29.21,146700.0,25.9759,26.0025,25.8697,25.8697,146700.0
2008-06-17 15:20:00,29.22,29.22,29.13,29.15,103800.0,25.8785,25.8785,25.7988,25.8165,103800.0
2008-06-17 15:30:00,29.14,29.16,29.08,29.1,143500.0,25.8077,25.8254,25.7545,25.7722,143500.0
2008-06-17 15:40:00,29.11,29.14,29.05,29.11,166900.0,25.7811,25.8077,25.728,25.7811,166900.0
2008-06-17 15:50:00,29.12,29.14,29.08,29.08,244400.0,25.79,25.8077,25.7545,25.7545,244400.0
2008-06-18 09:30:00,28.88,29.06,28.76,28.89,58700.0,25.5774,25.7368,25.4711,25.5863,58700.0
2008-06-18 09:40:00,28.86,28.98,28.86,28.86,38700.0,25.5597,25.666,25.5597,25.5597,38700.0
2008-06-18 09:50:00,28.86,28.86,28.71,28.71,68000.0,25.5597,25.5597,25.4268,25.4268,68000.0
2008-06-18 10:00:00,28.71,28.83,28.7,28.79,46600.0,25.4268,25.5331,25.418,25.4977,46600.0
2008-06-18 10:10:00,28.8,28.82,28.76,28.78,29600.0,25.5065,25.5243,25.4711,25.4888,29600.0
2008-06-18 10:20:00,28.78,28.81,28.66,28.71,68800.0,25.4888,25.5154,25.3826,25.4268,68800.0
2008-06-18 10:30:00,28.7,28.78,28.65,28.75,93000.0,25.418,25.4888,25.3737,25.4623,93000.0
2008-06-18 10:40:00,28.75,28.78,28.64,28.65,108300.0,25.4623,25.4888,25.3648,25.3737,108300.0
2008-06-18 10:50:00,28.65,28.69,28.61,28.64,69000.0,25.3737,25.4091,25.3383,25.3648,69000.0
2008-06-18 11:00:00,28.64,28.74,28.61,28.74,64400.0,25.3648,25.4534,25.3383,25.4534,64400.0
2008-06-18 11:10:00,28.75,28.78,28.69,28.72,46300.0,25.4623,25.4888,25.4091,25.4357,46300.0
2008-06-18 11:20:00,28.71,28.82,28.71,28.81,47500.0,25.4268,25.5243,25.4268,25.5154,47500.0
2008-06-18 11:30:00,28.81,28.94,28.81,28.9,71200.0,25.5154,25.6305,25.5154,25.5951,71200.0
2008-06-18 11:40:00,28.89,28.93,28.89,28.9,34200.0,25.5863,25.6217,25.5863,25.5951,34200.0
2008-06-18 11:50:00,28.9,29.08,28.9,29.01,81700.0,25.5951,25.7545,25.5951,25.6925,81700.0
2008-06-18 12:00:00,29.01,29.03,28.91,28.92,27900.0,25.6925,25.7102,25.604,25.6128,27900.0
2008-06-18 12:10:00,28.91,28.91,28.78,28.78,79800.0,25.604,25.604,25.4888,25.4888,79800.0
2008-06-18 12:20:00,28.78,28.83,28.76,28.77,47800.0,25.4888,25.5331,25.4711,25.48,47800.0
2008-06-18 12:30:00,28.77,28.87,28.77,28.82,36000.0,25.48,25.5685,25.48,25.5243,36000.0
2008-06-18 12:40:00,28.82,28.82,28.68,28.72,38100.0,25.5243,25.5243,25.4003,25.4357,38100.0
2008-06-18 12:50:00,28.72,28.75,28.69,28.73,21500.0,25.4357,25.4623,25.4091,25.4446,21500.0
2008-06-18 13:00:00,28.73,28.76,28.66,28.68,40500.0,25.4446,25.4711,25.3826,25.4003,40500.0
2008-06-18 13:10:00,28.67,28.68,28.6,28.66,52900.0,25.3914,25.4003,25.3294,25.3826,52900.0
2008-06-18 13:20:00,28.67,28.73,28.66,28.68,30500.0,25.3914,25.4446,25.3826,25.4003,30500.0
2008-06-18 13:30:00,28.69,28.71,28.64,28.64,41600.0,25.4091,25.4268,25.3648,25.3648,41600.0
2008-06-18 13:40:00,28.64,28.7,28.64,28.7,41900.0,25.3648,25.418,25.3648,25.418,41900.0
2008-06-18 13:50:00,28.7,28.78,28.66,28.73,89100.0,25.418,25.4888,25.3826,25.4446,89100.0
2008-06-18 14:00:00,28.73,28.82,28.73,28.79,39600.0,25.4446,25.5243,25.4446,25.4977,39600.0
2008-06-18 14:10:00,28.79,28.84,28.75,28.76,78700.0,25.4977,25.542,25.4623,25.4711,78700.0
2008-06-18 14:20:00,28.77,28.79,28.7,28.7,141400.0,25.48,25.4977,25.418,25.418,141400.0
2008-06-18 14:30:00,28.71,28.83,28.66,28.77,112500.0,25.4268,25.5331,25.3826,25.48,112500.0
2008-06-18 14:40:00,28.77,28.81,28.75,28.75,24600.0,25.48,25.5154,25.4623,25.4623,24600.0
2008-06-18 14:50:00,28.74,28.87,28.74,28.82,81400.0,25.4534,25.5685,25.4534,25.5243,81400.0
2008-06-18 15:00:00,28.82,28.94,28.8,28.94,70900.0,25.5243,25.6305,25.5065,25.6305,70900.0
2008-06-18 15:10:00,28.93,28.98,28.88,28.96,127600.0,25.6217,25.666,25.5774,25.6483,127600.0
2008-06-18 15:20:00,28.96,28.99,28.9,28.9,159800.0,25.6483,25.6748,25.5951,25.5951,159800.0
2008-06-18 15:30:00,28.89,28.91,28.83,28.85,119100.0,25.5863,25.604,25.5331,25.5508,119100.0
2008-06-18 15:40:00,28.85,28.86,28.76,28.79,140700.0,25.5508,25.5597,25.4711,25.4977,140700.0
2008-06-18 15:50:00,28.79,28.85,28.71,28.71,242900.0,25.4977,25.5508,25.4268,25.4268,242900.0
2008-06-19 09:30:00,28.6,28.96,28.6,28.88,54700.0,25.3294,25.6483,25.3294,25.5774,54700.0
2008-06-19 09:40:00,28.87,28.9,28.58,28.67,61700.0,25.5685,25.5951,25.3117,25.3914,61700.0
2008-06-19 09:50:00,28.68,28.83,28.66,28.68,36700.0,25.4003,25.5331,25.3826,25.4003,36700.0
2008-06-19 10:00:00,28.67,28.69,28.52,28.6,100900.0,25.3914,25.4091,25.2586,25.3294,100900.0
2008-06-19 10:10:00,28.59,28.62,28.5,28.54,107900.0,25.3206,25.3471,25.2409,25.2763,107900.0
2008-06-19 10:20:00,28.55,28.67,28.55,28.65,32300.0,25.2851,25.3914,25.2851,25.3737,32300.0
2008-06-19 10:30:00,28.65,28.85,28.63,28.8,53400.0,25.3737,25.5508,25.356,25.5065,53400.0
2008-06-19 10:40:00,28.8,28.86,28.75,28.84,46100.0,25.5065,25.5597,25.4623,25.542,46100.0
2008-06-19 10:50:00,28.85,28.93,28.81,28.84,45500.0,25.5508,25.6217,25.5154,25.542,45500.0
2008-06-19 11:00:00,28.83,28.94,28.83,28.83,33100.0,25.5331,25.6305,25.5331,25.5331,33100.0
2008-06-19 11:10:00,28.84,28.84,28.71,28.79,34700.0,25.542,25.542,25.4268,25.4977,34700.0
2008-06-19 11:20:00,28.79,28.8,28.65,28.77,51600.0,25.4977,25.5065,25.3737,25.48,51600.0
2008-06-19 11:30:00,28.76,28.82,28.74,28.77,53700.0,25.4711,25.5243,25.4534,25.48,53700.0
2008-06-19 11:40:00,28.77,28.84,28.77,28.84,84900.0,25.48,25.542,25.48,25.542,84900.0
2008-06-19 11:50:00,28.84,28.91,28.78,28.9,46700.0,25.542,25.604,25.4888,25.5951,46700.0
2008-06-19 12:00:00,28.89,29.08,28.86,29.07,76700.0,25.5863,25.7545,25.5597,25.7457,76700.0
2008-06-19 12:10:00,29.07,29.26,29.05,29.19,107800.0,25.7457,25.9139,25.728,25.852,107800.0
2008-06-19 12:20:00,29.18,29.25,29.11,29.11,96400.0,25.8431,25.9051,25.7811,25.7811,96400.0
2008-06-19 12:30:00,29.11,29.26,29.11,29.18,44700.0,25.7811,25.9139,25.7811,25.8431,44700.0
2008-06-19 12:40:00,29.17,29.19,29.09,29.12,42300.0,25.8342,25.852,25.7634,25.79,42300.0
2008-06-19 12:50:00,29.1,29.16,29.06,29.08,29900.0,25.7722,25.8254,25.7368,25.7545,29900.0
2008-06-19 13:00:00,29.07,29.12,29.05,29.11,18500.0,25.7457,25.79,25.728,25.7811,18500.0
2008-06-19 13:10:00,29.13,29.17,29.08,29.12,64600.0,25.7988,25.8342,25.7545,25.79,64600.0
2008-06-19 13:20:00,29.12,29.18,29.07,29.17,37400.0,25.79,25.8431,25.7457,25.8342,37400.0
2008-06-19 13:30:00,29.17,29.23,29.13,29.14,65700.0,25.8342,25.8874,25.7988,25.8077,65700.0
2008-06-19 13:40:00,29.13,29.17,29.06,29.07,51900.0,25.7988,25.8342,25.7368,25.7457,51900.0
2008-06-19 13:50:00,29.08,29.1,29.05,29.1,48100.0,25.7545,25.7722,25.728,25.7722,48100.0
2008-06-19 14:00:00,29.1,29.1,29.05,29.07,30000.0,25.7722,25.7722,25.728,25.7457,30000.0
2008-06-19 14:10:00,29.08,29.12,29.07,29.08,36100.0,25.7545,25.79,25.7457,25.7545,36100.0
2008-06-19 14:20:00,29.07,29.2,29.03,29.15,55800.0,25.7457,25.8608,25.7102,25.8165,55800.0
2008-06-19 14:30:00,29.16,29.42,29.15,29.39,166900.0,25.8254,26.0556,25.8165,26.0291,166900.0
2008-06-19 14:40:00,29.39,29.48,29.33,29.33,116900.0,26.0291,26.1088,25.9759,25.9759,116900.0
2008-06-19 14:50:00,29.33,29.43,29.3,29.39,86200.0,25.9759,26.0645,25.9494,26.0291,86200.0
2008-06-19 15:00:00,29.37,29.48,29.36,29.42,153600.0,26.0114,26.1088,26.0025,26.0556,153600.0
2008-06-19 15:10:00,29.42,29.49,29.39,29.47,206100.0,26.0556,26.1176,26.0291,26.0999,206100.0
2008-06-19 15:20:00,29.47,29.48,29.35,29.36,102500.0,26.0999,26.1088,25.9937,26.0025,102500.0
2008-06-19 15:30:00,29.36,29.39,29.29,29.32,135900.0,26.0025,26.0291,25.9405,25.9671,135900.0
2008-06-19 15:40:00,29.32,29.34,29.25,29.29,229200.0,25.9671,25.9848,25.9051,25.9405,229200.0
2008-06-19 15:50:00,29.3,29.37,29.29,29.34,256800.0,25.9494,26.0114,25.9405,25.9848,256800.0
2008-06-20 09:30:00,29.03,29.29,28.84,28.85,960100.0,25.7102,25.9405,25.542,25.5508,960100.0
2008-06-20 09:40:00,28.85,28.92,28.81,28.88,71800.0,25.5508,25.6128,25.5154,25.5774,71800.0
2008-06-20 09:50:00,28.87,28.9,28.78,28.78,77600.0,25.5685,25.5951,25.4888,25.4888,77600.0
2008-06-20 10:00:00,28.79,28.79,28.5,28.61,114100.0,25.4977,25.4977,25.2409,25.3383,114100.0
2008-06-20 10:10:00,28.61,28.73,28.6,28.72,54100.0,25.3383,25.4446,25.3294,25.4357,54100.0
2008-06-20 10:20:00,28.72,28.77,28.66,28.76,56600.0,25.4357,25.48,25.3826,25.4711,56600.0
2008-06-20 10:30:00,28.75,28.75,28.5,28.54,115000.0,25.4623,25.4623,25.2409,25.2763,115000.0
2008-06-20 10:40:00,28.54,28.63,28.52,28.61,54900.0,25.2763,25.356,25.2586,25.3383,54900.0
2008-06-20 10:50:00,28.6,28.7,28.59,28.66,40800.0,25.3294,25.418,25.3206,25.3826,40800.0
2008-06-20 11:00:00,28.66,28.82,28.64,28.78,108200.0,25.3826,25.5243,25.3648,25.4888,108200.0
2008-06-20 11:10:00,28.79,28.8,28.73,28.74,61900.0,25.4977,25.5065,25.4446,25.4534,61900.0
2008-06-20 11:20:00,28.74,28.84,28.74,28.77,79600.0,25.4534,25.542,25.4534,25.48,79600.0
2008-06-20 11:30:00,28.76,28.76,28.7,28.7,22800.0,25.4711,25.4711,25.418,25.418,22800.0
2008-06-20 11:40:00,28.7,28.76,28.6,28.6,54800.0,25.418,25.4711,25.3294,25.3294,54800.0
2008-06-20 11:50:00,28.6,28.66,28.59,28.62,37400.0,25.3294,25.3826,25.3206,25.3471,37400.0
2008-06-20 12:00:00,28.63,28.66,28.54,28.57,36000.0,25.356,25.3826,25.2763,25.3029,36000.0
2008-06-20 12:10:00,28.57,28.66,28.56,28.66,37200.0,25.3029,25.3826,25.294,25.3826,37200.0
2008-06-20 12:20:00,28.65,28.65,28.56,28.65,41100.0,25.3737,25.3737,25.294,25.3737,41100.0
2008-06-20 12:30:00,28.64,28.64,28.57,28.59,47900.0,25.3648,25.3648,25.3029,25.3206,47900.0
2008-06-20 12:40:00,28.58,28.65,28.56,28.61,31000.0,25.3117,25.3737,25.294,25.3383,31000.0
2008-06-20 12:50:00,28.61,28.65,28.61,28.64,20900.0,25.3383,25.3737,25.3383,25.3648,20900.0
2008-06-20 13:00:00,28.64,28.75,28.63,28.74,60200.0,25.3648,25.4623,25.356,25.4534,60200.0
2008-06-20 13:10:00,28.74,28.8,28.71,28.75,70100.0,25.4534,25.5065,25.4268,25.4623,70100.0
2008-06-20 13:20:00,28.75,28.75,28.67,28.69,206200.0,25.4623,25.4623,25.3914,25.4091,206200.0
2008-06-20 13:30:00,28.69,28.76,28.65,28.69,164500.0,25.4091,25.4711,25.3737,25.4091,164500.0
2008-06-20 13:40:00,28.7,28.72,28.64,28.69,47200.0,25.418,25.4357,25.3648,25.4091,47200.0
2008-06-20 13:50:00,28.69,28.72,28.67,28.7,26200.0,25.4091,25.4357,25.3914,25.418,26200.0
2008-06-20 14:00:00,28.7,28.72,28.63,28.66,49500.0,25.418,25.4357,25.356,25.3826,49500.0
2008-06-20 14:10:00,28.67,28.71,28.63,28.67,64000.0,25.3914,25.4268,25.356,25.3914,64000.0
2008-06-20 14:20:00,28.67,28.72,28.65,28.72,35900.0,25.3914,25.4357,25.3737,25.4357,35900.0
2008-06-20 14:30:00,28.72,28.72,28.68,28.68,41500.0,25.4357,25.4357,25.4003,25.4003,41500.0
2008-06-20 14:40:00,28.69,28.72,28.68,28.7,36800.0,25.4091,25.4357,25.4003,25.418,36800.0
2008-06-20 14:50:00,28.71,28.72,28.54,28.55,101900.0,25.4268,25.4357,25.2763,25.2851,101900.0
2008-06-20 15:00:00,28.55,28.6,28.5,28.56,84400.0,25.2851,25.3294,25.2409,25.294,84400.0
2008-06-20 15:10:00,28.55,28.62,28.55,28.59,46900.0,25.2851,25.3471,25.2851,25.3206,46900.0
2008-06-20 15:20:00,28.59,28.69,28.57,28.62,108000.0,25.3206,25.4091,25.3029,25.3471,108000.0
2008-06-20 15:30:00,28.62,28.67,28.58,28.62,126000.0,25.3471,25.3914,25.3117,25.3471,126000.0
2008-06-20 15:40:00,28.63,28.67,28.57,28.62,230900.0,25.356,25.3914,25.3029,25.3471,230900.0
2008-06-20 15:50:00,28.62,28.65,28.58,28.61,338500.0,25.3471,25.3737,25.3117,25.3383,338500.0
2008-06-23 09:30:00,28.81,28.98,28.58,28.92,74000.0,25.5154,25.666,25.3117,25.6128,74000.0
2008-06-23 09:40:00,28.91,28.92,28.67,28.67,51400.0,25.604,25.6128,25.3914,25.3914,51400.0
2008-06-23 09:50:00,28.67,28.76,28.58,28.72,64300.0,25.3914,25.4711,25.3117,25.4357,64300.0
2008-06-23 10:00:00,28.72,28.72,28.58,28.64,63800.0,25.4357,25.4357,25.3117,25.3648,63800.0
2008-06-23 10:10:00,28.64,28.78,28.63,28.72,57100.0,25.3648,25.4888,25.356,25.4357,57100.0
2008-06-23 10:20:00,28.73,28.76,28.7,28.72,94600.0,25.4446,25.4711,25.418,25.4357,94600.0
2008-06-23 10:30:00,28.71,28.78,28.67,28.69,59700.0,25.4268,25.4888,25.3914,25.4091,59700.0
2008-06-23 10:40:00,28.69,28.71,28.56,28.61,95400.0,25.4091,25.4268,25.294,25.3383,95400.0
2008-06-23 10:50:00,28.61,28.61,28.47,28.59,95000.0,25.3383,25.3383,25.2143,25.3206,95000.0
2008-06-23 11:00:00,28.59,28.66,28.57,28.65,79600.0,25.3206,25.3826,25.3029,25.3737,79600.0
2008-06-23 11:10:00,28.65,28.7,28.57,28.58,36800.0,25.3737,25.418,25.3029,25.3117,36800.0
2008-06-23 11:20:00,28.58,28.67,28.57,28.66,87300.0,25.3117,25.3914,25.3029,25.3826,87300.0
2008-06-23 11:30:00,28.67,28.71,28.63,28.68,92500.0,25.3914,25.4268,25.356,25.4003,92500.0
2008-06-23 11:40:00,28.69,28.78,28.68,28.7,58800.0,25.4091,25.4888,25.4003,25.418,58800.0
2008-06-23 11:50:00,28.7,28.82,28.7,28.8,69200.0,25.418,25.5243,25.418,25.5065,69200.0
2008-06-23 12:00:00,28.79,28.84,28.68,28.7,98300.0,25.4977,25.542,25.4003,25.418,98300.0
2008-06-23 12:10:00,28.7,28.7,28.63,28.67,44900.0,25.418,25.418,25.356,25.3914,44900.0
2008-06-23 12:20:00,28.66,28.68,28.61,28.63,49800.0,25.3826,25.4003,25.3383,25.356,49800.0
2008-06-23 12:30:00,28.62,28.71,28.61,28.62,50800.0,25.3471,25.4268,25.3383,25.3471,50800.0
2008-06-23 12:40:00,28.62,28.67,28.56,28.66,43400.0,25.3471,25.3914,25.294,25.3826,43400.0
2008-06-23 12:50:00,28.66,28.7,28.62,28.69,23900.0,25.3826,25.418,25.3471,25.4091,23900.0
2008-06-23 13:00:00,28.69,28.78,28.68,28.76,80500.0,25.4091,25.4888,25.4003,25.4711,80500.0
2008-06-23 13:10:00,28.76,28.77,28.69,28.72,32600.0,25.4711,25.48,25.4091,25.4357,32600.0
2008-06-23 13:20:00,28.72,28.75,28.71,28.74,46500.0,25.4357,25.4623,25.4268,25.4534,46500.0
2008-06-23 13:30:00,28.73,28.74,28.68,28.68,32500.0,25.4446,25.4534,25.4003,25.4003,32500.0
2008-06-23 13:40:00,28.68,28.82,28.68,28.81,65300.0,25.4003,25.5243,25.4003,25.5154,65300.0
2008-06-23 13:50:00,28.82,28.82,28.71,28.73,95000.0,25.5243,25.5243,25.4268,25.4446,95000.0
2008-06-23 14:00:00,28.72,28.76,28.7,28.73,123400.0,25.4357,25.4711,25.418,25.4446,123400.0
2008-06-23 14:10:00,28.74,28.76,28.68,28.75,86100.0,25.4534,25.4711,25.4003,25.4623,86100.0
2008-06-23 14:20:00,28.75,28.77,28.67,28.75,108200.0,25.4623,25.48,25.3914,25.4623,108200.0
2008-06-23 14:30:00,28.76,28.76,28.71,28.72,45700.0,25.4711,25.4711,25.4268,25.4357,45700.0
2008-06-23 14:40:00,28.71,28.72,28.6,28.65,46100.0,25.4268,25.4357,25.3294,25.3737,46100.0
2008-06-23 14:50:00,28.65,28.73,28.6,28.72,69200.0,25.3737,25.4446,25.3294,25.4357,69200.0
2008-06-23 15:00:00,28.71,28.71,28.66,28.68,65700.0,25.4268,25.4268,25.3826,25.4003,65700.0
2008-06-23 15:10:00,28.67,28.71,28.65,28.66,48400.0,25.3914,25.4268,25.3737,25.3826,48400.0
2008-06-23 15:20:00,28.67,28.7,28.61,28.69,140100.0,25.3914,25.418,25.3383,25.4091,140100.0
2008-06-23 15:30:00,28.7,28.7,28.67,28.69,116700.0,25.418,25.418,25.3914,25.4091,116700.0
2008-06-23 15:40:00,28.7,28.7,28.64,28.65,159900.0,25.418,25.418,25.3648,25.3737,159900.0
2008-06-23 15:50:00,28.64,28.68,28.5,28.65,773100.0,25.3648,25.4003,25.2409,25.3737,773100.0
2008-06-24 09:30:00,28.42,28.63,28.29,28.33,73600.0,25.17,25.356,25.0549,25.0903,73600.0
2008-06-24 09:40:00,28.32,28.32,28.09,28.13,76100.0,25.0814,25.0814,24.8777,24.9132,76100.0
2008-06-24 09:50:00,28.14,28.17,28.0,28.01,216200.0,24.922,24.9486,24.798,24.8069,216200.0
2008-06-24 10:00:00,28.01,28.04,27.92,28.0,119200.0,24.8069,24.8335,24.7272,24.798,119200.0
2008-06-24 10:10:00,28.01,28.09,27.96,28.04,137900.0,24.8069,24.8777,24.7626,24.8335,137900.0
2008-06-24 10:20:00,28.05,28.13,27.93,28.1,99600.0,24.8423,24.9132,24.736,24.8866,99600.0
2008-06-24 10:30:00,28.1,28.13,27.94,27.96,143000.0,24.8866,24.9132,24.7449,24.7626,143000.0
2008-06-24 10:40:00,27.95,28.06,27.94,28.01,51800.0,24.7538,24.8512,24.7449,24.8069,51800.0
2008-06-24 10:50:00,28.02,28.21,28.0,28.19,59100.0,24.8157,24.984,24.798,24.9663,59100.0
2008-06-24 11:00:00,28.19,28.22,28.08,28.12,124400.0,24.9663,24.9929,24.8689,24.9043,124400.0
2008-06-24 11:10:00,28.12,28.3,28.07,28.27,88900.0,24.9043,25.0637,24.86,25.0372,88900.0
2008-06-24 11:20:00,28.29,28.29,28.16,28.2,96000.0,25.0549,25.0549,24.9397,24.9752,96000.0
2008-06-24 11:30:00,28.2,28.2,28.09,28.12,61800.0,24.9752,24.9752,24.8777,24.9043,61800.0
2008-06-24 11:40:00,28.13,28.26,28.11,28.25,75300.0,24.9132,25.0283,24.8955,25.0194,75300.0
2008-06-24 11:50:00,28.23,28.31,28.17,28.22,59300.0,25.0017,25.0726,24.9486,24.9929,59300.0
2008-06-24 12:00:00,28.22,28.23,28.2,28.23,33000.0,24.9929,25.0017,24.9752,25.0017,33000.0
2008-06-24 12:10:00,28.22,28.23,28.14,28.15,52100.0,24.9929,25.0017,24.922,24.9309,52100.0
2008-06-24 12:20:00,28.15,28.21,28.14,28.18,40300.0,24.9309,24.984,24.922,24.9575,40300.0
2008-06-24 12:30:00,28.18,28.2,28.15,28.16,38800.0,24.9575,24.9752,24.9309,24.9397,38800.0
2008-06-24 12:40:00,28.17,28.17,28.08,28.12,37900.0,24.9486,24.9486,24.8689,24.9043,37900.0
2008-06-24 12:50:00,28.11,28.13,28.08,28.12,31800.0,24.8955,24.9132,24.8689,24.9043,31800.0
2008-06-24 13:00:00,28.12,28.16,28.11,28.14,48800.0,24.9043,24.9397,24.8955,24.922,48800.0
2008-06-24 13:10:00,28.15,28.18,28.1,28.18,51900.0,24.9309,24.9575,24.8866,24.9575,51900.0
2008-06-24 13:20:00,28.18,28.25,28.13,28.13,114700.0,24.9575,25.0194,24.9132,24.9132,114700.0
2008-06-24 13:30:00,28.13,28.21,28.13,28.18,38400.0,24.9132,24.984,24.9132,24.9575,38400.0
2008-06-24 13:40:00,28.18,28.18,28.08,28.18,75500.0,24.9575,24.9575,24.8689,24.9575,75500.0
2008-06-24 13:50:00,28.18,28.23,28.15,28.2,120200.0,24.9575,25.0017,24.9309,24.9752,120200.0
2008-06-24 14:00:00,28.2,28.28,28.2,28.21,110500.0,24.9752,25.046,24.9752,24.984,110500.0
2008-06-24 14:10:00,28.21,28.24,28.16,28.23,54300.0,24.984,25.0106,24.9397,25.0017,54300.0
2008-06-24 14:20:00,28.22,28.26,28.22,28.24,100900.0,24.9929,25.0283,24.9929,25.0106,100900.0
2008-06-24 14:30:00,28.24,28.26,28.21,28.23,109300.0,25.0106,25.0283,24.984,25.0017,109300.0
2008-06-24 14:40:00,28.23,28.24,28.08,28.13,129400.0,25.0017,25.0106,24.8689,24.9132,129400.0
2008-06-24 14:50:00,28.12,28.17,28.12,28.15,92000.0,24.9043,24.9486,24.9043,24.9309,92000.0
2008-06-24 15:00:00,28.15,28.21,28.15,28.19,120800.0,24.9309,24.984,24.9309,24.9663,120800.0
2008-06-24 15:10:00,28.2,28.21,28.1,28.14,173700.0,24.9752,24.984,24.8866,24.922,173700.0
2008-06-24 15:20:00,28.15,28.17,28.1,28.16,125700.0,24.9309,24.9486,24.8866,24.9397,125700.0
2008-06-24 15:30:00,28.16,28.18,28.11,28.15,166700.0,24.9397,24.9575,24.8955,24.9309,166700.0
2008-06-24 15:40:00,28.16,28.16,28.08,28.1,169400.0,24.9397,24.9397,24.8689,24.8866,169400.0
2008-06-24 15:50:00,28.1,28.13,28.02,28.13,259100.0,24.8866,24.9132,24.8157,24.9132,259100.0
2008-06-25 09:30:00,28.4,28.46,28.11,28.44,57700.0,25.1523,25.2054,24.8955,25.1877,57700.0
2008-06-25 09:40:00,28.43,28.51,28.38,28.45,109700.0,25.1789,25.2497,25.1346,25.1966,109700.0
2008-06-25 09:50:00,28.44,28.56,28.43,28.54,65500.0,25.1877,25.294,25.1789,25.2763,65500.0
2008-06-25 10:00:00,28.53,28.71,28.53,28.69,120600.0,25.2674,25.4268,25.2674,25.4091,120600.0
2008-06-25 10:10:00,28.68,28.76,28.67,28.76,62100.0,25.4003,25.4711,25.3914,25.4711,62100.0
2008-06-25 10:20:00,28.75,28.84,28.74,28.84,92000.0,25.4623,25.542,25.4534,25.542,92000.0
2008-06-25 10:30:00,28.83,28.99,28.77,28.95,160100.0,25.5331,25.6748,25.48,25.6394,160100.0
2008-06-25 10:40:00,28.94,29.12,28.9,29.1,157100.0,25.6305,25.79,25.5951,25.7722,157100.0
2008-06-25 10:50:00,29.1,29.28,29.05,29.12,163100.0,25.7722,25.9317,25.728,25.79,163100.0
2008-06-25 11:00:00,29.13,29.17,29.07,29.15,156700.0,25.7988,25.8342,25.7457,25.8165,156700.0
2008-06-25 11:10:00,29.15,29.16,29.03,29.12,132000.0,25.8165,25.8254,25.7102,25.79,132000.0
2008-06-25 11:20:00,29.11,29.19,29.1,29.19,66100.0,25.7811,25.852,25.7722,25.852,66100.0
2008-06-25 11:30:00,29.19,29.19,29.08,29.12,62800.0,25.852,25.852,25.7545,25.79,62800.0
2008-06-25 11:40:00,29.12,29.14,28.99,29.0,111400.0,25.79,25.8077,25.6748,25.6837,111400.0
2008-06-25 11:50:00,29.0,29.05,28.99,29.03,60800.0,25.6837,25.728,25.6748,25.7102,60800.0
2008-06-25 12:00:00,29.03,29.05,28.98,28.98,57300.0,25.7102,25.728,25.666,25.666,57300.0
2008-06-25 12:10:00,28.98,29.06,28.98,29.03,57300.0,25.666,25.7368,25.666,25.7102,57300.0
2008-06-25 12:20:00,29.02,29.11,29.02,29.1,42600.0,25.7014,25.7811,25.7014,25.7722,42600.0
2008-06-25 12:30:00,29.1,29.15,29.1,29.1,16500.0,25.7722,25.8165,25.7722,25.7722,16500.0
2008-06-25 12:40:00,29.1,29.11,29.05,29.05,17200.0,25.7722,25.7811,25.728,25.728,17200.0
2008-06-25 12:50:00,29.04,29.1,29.03,29.05,56800.0,25.7191,25.7722,25.7102,25.728,56800.0
2008-06-25 13:00:00,29.04,29.05,29.01,29.02,46900.0,25.7191,25.728,25.6925,25.7014,46900.0
2008-06-25 13:10:00,29.02,29.07,29.01,29.04,79400.0,25.7014,25.7457,25.6925,25.7191,79400.0
2008-06-25 13:20:00,29.04,29.04,28.96,29.01,62500.0,25.7191,25.7191,25.6483,25.6925,62500.0
2008-06-25 13:30:00,29.0,29.02,28.96,28.98,50500.0,25.6837,25.7014,25.6483,25.666,50500.0
2008-06-25 13:40:00,28.98,29.01,28.98,29.0,29800.0,25.666,25.6925,25.666,25.6837,29800.0
2008-06-25 13:50:00,29.0,29.01,28.97,28.99,29000.0,25.6837,25.6925,25.6571,25.6748,29000.0
2008-06-25 14:00:00,29.0,29.05,28.99,29.01,64300.0,25.6837,25.728,25.6748,25.6925,64300.0
2008-06-25 14:10:00,29.02,29.18,28.96,29.14,219700.0,25.7014,25.8431,25.6483,25.8077,219700.0
2008-06-25 14:20:00,29.14,29.16,28.96,28.97,150600.0,25.8077,25.8254,25.6483,25.6571,150600.0
2008-06-25 14:30:00,28.98,29.08,28.86,28.94,273300.0,25.666,25.7545,25.5597,25.6305,273300.0
2008-06-25 14:40:00,28.95,29.01,28.88,29.01,176000.0,25.6394,25.6925,25.5774,25.6925,176000.0
2008-06-25 14:50:00,29.02,29.13,28.99,29.11,65400.0,25.7014,25.7988,25.6748,25.7811,65400.0
2008-06-25 15:00:00,29.11,29.27,29.09,29.18,134600.0,25.7811,25.9228,25.7634,25.8431,134600.0
2008-06-25 15:10:00,29.18,29.25,29.12,29.13,117100.0,25.8431,25.9051,25.79,25.7988,117100.0
2008-06-25 15:20:00,29.14,29.14,28.96,29.04,180200.0,25.8077,25.8077,25.6483,25.7191,180200.0
2008-06-25 15:30:00,29.04,29.05,28.86,28.94,244900.0,25.7191,25.728,25.5597,25.6305,244900.0
2008-06-25 15:40:00,28.93,28.96,28.88,28.9,344400.0,25.6217,25.6483,25.5774,25.5951,344400.0
2008-06-25 15:50:00,28.9,28.96,28.89,28.92,354800.0,25.5951,25.6483,25.5863,25.6128,354800.0
2008-06-26 09:30:00,28.8,28.9,28.6,28.62,41600.0,25.5065,25.5951,25.3294,25.3471,41600.0
2008-06-26 09:40:00,28.62,28.76,28.59,28.73,74000.0,25.3471,25.4711,25.3206,25.4446,74000.0
2008-06-26 09:50:00,28.73,28.87,28.7,28.84,87800.0,25.4446,25.5685,25.418,25.542,87800.0
2008-06-26 10:00:00,28.84,28.91,28.67,28.73,102200.0,25.542,25.604,25.3914,25.4446,102200.0
2008-06-26 10:10:00,28.73,28.73,28.64,28.64,72300.0,25.4446,25.4446,25.3648,25.3648,72300.0
2008-06-26 10:20:00,28.64,28.72,28.6,28.65,108800.0,25.3648,25.4357,25.3294,25.3737,108800.0
2008-06-26 10:30:00,28.64,28.65,28.38,28.4,105900.0,25.3648,25.3737,25.1346,25.1523,105900.0
2008-06-26 10:40:00,28.4,28.48,28.37,28.46,125800.0,25.1523,25.2231,25.1257,25.2054,125800.0
2008-06-26 10:50:00,28.45,28.51,28.36,28.36,104500.0,25.1966,25.2497,25.1169,25.1169,104500.0
2008-06-26 11:00:00,28.37,28.4,28.35,28.37,107000.0,25.1257,25.1523,25.108,25.1257,107000.0
2008-06-26 11:10:00,28.37,28.39,28.31,28.33,123600.0,25.1257,25.1434,25.0726,25.0903,123600.0
2008-06-26 11:20:00,28.33,28.46,28.31,28.42,64300.0,25.0903,25.2054,25.0726,25.17,64300.0
2008-06-26 11:30:00,28.43,28.53,28.43,28.5,83800.0,25.1789,25.2674,25.1789,25.2409,83800.0
2008-06-26 11:40:00,28.5,28.62,28.5,28.61,58600.0,25.2409,25.3471,25.2409,25.3383,58600.0
2008-06-26 11:50:00,28.61,28.61,28.57,28.59,65300.0,25.3383,25.3383,25.3029,25.3206,65300.0
2008-06-26 12:00:00,28.59,28.59,28.5,28.56,62300.0,25.3206,25.3206,25.2409,25.294,62300.0
2008-06-26 12:10:00,28.57,28.65,28.54,28.59,59900.0,25.3029,25.3737,25.2763,25.3206,59900.0
2008-06-26 12:20:00,28.58,28.67,28.58,28.62,38600.0,25.3117,25.3914,25.3117,25.3471,38600.0
2008-06-26 12:30:00,28.62,28.66,28.58,28.64,49400.0,25.3471,25.3826,25.3117,25.3648,49400.0
2008-06-26 12:40:00,28.64,28.64,28.57,28.6,59600.0,25.3648,25.3648,25.3029,25.3294,59600.0
2008-06-26 12:50:00,28.59,28.66,28.57,28.57,52200.0,25.3206,25.3826,25.3029,25.3029,52200.0
2008-06-26 13:00:00,28.57,28.64,28.53,28.59,48200.0,25.3029,25.3648,25.2674,25.3206,48200.0
2008-06-26 13:10:00,28.58,28.63,28.57,28.58,37200.0,25.3117,25.356,25.3029,25.3117,37200.0
2008-06-26 13:20:00,28.59,28.59,28.48,28.5,74300.0,25.3206,25.3206,25.2231,25.2409,74300.0
2008-06-26 13:30:00,28.5,28.54,28.47,28.53,112700.0,25.2409,25.2763,25.2143,25.2674,112700.0
2008-06-26 13:40:00,28.54,28.61,28.53,28.56,68300.0,25.2763,25.3383,25.2674,25.294,68300.0
2008-06-26 13:50:00,28.55,28.63,28.55,28.58,43900.0,25.2851,25.356,25.2851,25.3117,43900.0
2008-06-26 14:00:00,28.58,28.68,28.55,28.65,77400.0,25.3117,25.4003,25.2851,25.3737,77400.0
2008-06-26 14:10:00,28.65,28.65,28.52,28.56,148500.0,25.3737,25.3737,25.2586,25.294,148500.0
2008-06-26 14:20:00,28.56,28.59,28.47,28.53,153600.0,25.294,25.3206,25.2143,25.2674,153600.0
2008-06-26 14:30:00,28.52,28.55,28.45,28.47,109100.0,25.2586,25.2851,25.1966,25.2143,109100.0
2008-06-26 14:40:00,28.47,28.51,28.37,28.39,216400.0,25.2143,25.2497,25.1257,25.1434,216400.0
2008-06-26 14:50:00,28.39,28.48,28.38,28.43,117500.0,25.1434,25.2231,25.1346,25.1789,117500.0
2008-06-26 15:00:00,28.43,28.49,28.36,28.49,163000.0,25.1789,25.232,25.1169,25.232,163000.0
2008-06-26 15:10:00,28.49,28.55,28.42,28.5,109000.0,25.232,25.2851,25.17,25.2409,109000.0
2008-06-26 15:20:00,28.49,28.54,28.46,28.54,143200.0,25.232,25.2763,25.2054,25.2763,143200.0
2008-06-26 15:30:00,28.53,28.67,28.52,28.65,254800.0,25.2674,25.3914,25.2586,25.3737,254800.0
2008-06-26 15:40:00,28.65,28.68,28.53,28.53,408500.0,25.3737,25.4003,25.2674,25.2674,408500.0
2008-06-26 15:50:00,28.54,28.54,28.37,28.37,602800.0,25.2763,25.2763,25.1257,25.1257,602800.0
2008-06-27 09:30:00,28.31,28.51,28.31,28.51,106400.0,25.0726,25.2497,25.0726,25.2497,106400.0
2008-06-27 09:40:00,28.47,28.48,28.22,28.43,136700.0,25.2143,25.2231,24.9929,25.1789,136700.0
2008-06-27 09:50:00,28.43,28.58,28.42,28.45,149400.0,25.1789,25.3117,25.17,25.1966,149400.0
2008-06-27 10:00:00,28.46,28.65,28.4,28.44,149100.0,25.2054,25.3737,25.1523,25.1877,149100.0
2008-06-27 10:10:00,28.44,28.44,28.28,28.29,124100.0,25.1877,25.1877,25.046,25.0549,124100.0
2008-06-27 10:20:00,28.28,28.32,28.22,28.22,82900.0,25.046,25.0814,24.9929,24.9929,82900.0
2008-06-27 10:30:00,28.23,28.36,28.23,28.3,159600.0,25.0017,25.1169,25.0017,25.0637,159600.0
2008-06-27 10:40:00,28.3,28.3,28.12,28.15,137100.0,25.0637,25.0637,24.9043,24.9309,137100.0
2008-06-27 10:50:00,28.15,28.18,28.06,28.13,87500.0,24.9309,24.9575,24.8512,24.9132,87500.0
2008-06-27 11:00:00,28.12,28.13,28.01,28.11,111700.0,24.9043,24.9132,24.8069,24.8955,111700.0
2008-06-27 11:10:00,28.11,28.14,28.06,28.09,75700.0,24.8955,24.922,24.8512,24.8777,75700.0
2008-06-27 11:20:00,28.09,28.18,28.06,28.18,70700.0,24.8777,24.9575,24.8512,24.9575,70700.0
2008-06-27 11:30:00,28.18,28.24,28.14,28.2,68400.0,24.9575,25.0106,24.922,24.9752,68400.0
2008-06-27 11:40:00,28.2,28.28,28.16,28.27,65100.0,24.9752,25.046,24.9397,25.0372,65100.0
2008-06-27 11:50:00,28.27,28.29,28.13,28.18,64200.0,25.0372,25.0549,24.9132,24.9575,64200.0
2008-06-27 12:00:00,28.17,28.24,28.15,28.18,97200.0,24.9486,25.0106,24.9309,24.9575,97200.0
2008-06-27 12:10:00,28.18,28.18,28.09,28.1,56400.0,24.9575,24.9575,24.8777,24.8866,56400.0
2008-06-27 12:20:00,28.1,28.14,28.0,28.02,160000.0,24.8866,24.922,24.798,24.8157,160000.0
2008-06-27 12:30:00,28.03,28.04,27.94,27.98,133900.0,24.8246,24.8335,24.7449,24.7803,133900.0
2008-06-27 12:40:00,27.98,27.98,27.86,27.91,86700.0,24.7803,24.7803,24.674,24.7183,86700.0
2008-06-27 12:50:00,27.91,27.98,27.87,27.97,92400.0,24.7183,24.7803,24.6829,24.7715,92400.0
2008-06-27 13:00:00,27.97,27.99,27.84,27.93,128600.0,24.7715,24.7892,24.6563,24.736,128600.0
2008-06-27 13:10:00,27.92,27.98,27.9,27.96,93800.0,24.7272,24.7803,24.7095,24.7626,93800.0
2008-06-27 13:20:00,27.96,27.97,27.89,27.93,58400.0,24.7626,24.7715,24.7006,24.736,58400.0
2008-06-27 13:30:00,27.94,27.99,27.88,27.89,58800.0,24.7449,24.7892,24.6918,24.7006,58800.0
2008-06-27 13:40:00,27.9,27.91,27.82,27.91,46900.0,24.7095,24.7183,24.6386,24.7183,46900.0
2008-06-27 13:50:00,27.92,27.95,27.83,27.92,37600.0,24.7272,24.7538,24.6475,24.7272,37600.0
2008-06-27 14:00:00,27.93,28.05,27.91,28.03,94300.0,24.736,24.8423,24.7183,24.8246,94300.0
2008-06-27 14:10:00,28.03,28.16,27.99,28.05,88800.0,24.8246,24.9397,24.7892,24.8423,88800.0
2008-06-27 14:20:00,28.04,28.16,27.9,28.12,141800.0,24.8335,24.9397,24.7095,24.9043,141800.0
2008-06-27 14:30:00,28.13,28.22,28.08,28.09,85400.0,24.9132,24.9929,24.8689,24.8777,85400.0
2008-06-27 14:40:00,28.09,28.17,28.05,28.17,71800.0,24.8777,24.9486,24.8423,24.9486,71800.0
2008-06-27 14:50:00,28.18,28.2,28.09,28.19,58300.0,24.9575,24.9752,24.8777,24.9663,58300.0
2008-06-27 15:00:00,28.21,28.22,28.13,28.21,76100.0,24.984,24.9929,24.9132,24.984,76100.0
2008-06-27 15:10:00,28.22,28.25,28.13,28.15,128500.0,24.9929,25.0194,24.9132,24.9309,128500.0
2008-06-27 15:20:00,28.14,28.17,28.02,28.08,96100.0,24.922,24.9486,24.8157,24.8689,96100.0
2008-06-27 15:30:00,28.08,28.13,28.01,28.1,121800.0,24.8689,24.9132,24.8069,24.8866,121800.0
2008-06-27 15:40:00,28.1,28.23,28.1,28.16,190200.0,24.8866,25.0017,24.8866,24.9397,190200.0
2008-06-27 15:50:00,28.17,28.2,28.05,28.11,288600.0,24.9486,24.9752,24.8423,24.8955,288600.0
2008-06-30 09:30:00,28.32,28.33,27.88,27.91,63400.0,25.0814,25.0903,24.6918,24.7183,63400.0
2008-06-30 09:40:00,27.9,28.04,27.85,28.0,38800.0,24.7095,24.8335,24.6652,24.798,38800.0
2008-06-30 09:50:00,28.0,28.03,27.84,27.85,63700.0,24.798,24.8246,24.6563,24.6652,63700.0
2008-06-30 10:00:00,27.83,27.91,27.74,27.83,89000.0,24.6475,24.7183,24.5678,24.6475,89000.0
2008-06-30 10:10:00,27.83,27.95,27.83,27.9,72400.0,24.6475,24.7538,24.6475,24.7095,72400.0
2008-06-30 10:20:00,27.9,27.98,27.89,27.96,93000.0,24.7095,24.7803,24.7006,24.7626,93000.0
2008-06-30 10:30:00,27.96,28.0,27.84,27.85,84000.0,24.7626,24.798,24.6563,24.6652,84000.0
2008-06-30 10:40:00,27.86,27.88,27.82,27.86,53300.0,24.674,24.6918,24.6386,24.674,53300.0
2008-06-30 10:50:00,27.85,27.9,27.77,27.89,89000.0,24.6652,24.7095,24.5943,24.7006,89000.0
2008-06-30 11:00:00,27.89,27.97,27.86,27.89,66400.0,24.7006,24.7715,24.674,24.7006,66400.0
2008-06-30 11:10:00,27.89,28.02,27.88,28.02,35800.0,24.7006,24.8157,24.6918,24.8157,35800.0
2008-06-30 11:20:00,28.02,28.07,27.94,28.07,29100.0,24.8157,24.86,24.7449,24.86,29100.0
2008-06-30 11:30:00,28.07,28.1,28.03,28.03,32100.0,24.86,24.8866,24.8246,24.8246,32100.0
2008-06-30 11:40:00,28.03,28.06,27.96,27.97,42200.0,24.8246,24.8512,24.7626,24.7715,42200.0
2008-06-30 11:50:00,27.97,28.04,27.95,27.96,62200.0,24.7715,24.8335,24.7538,24.7626,62200.0
2008-06-30 12:00:00,27.97,27.99,27.87,27.91,49000.0,24.7715,24.7892,24.6829,24.7183,49000.0
2008-06-30 12:10:00,27.91,27.97,27.91,27.94,36800.0,24.7183,24.7715,24.7183,24.7449,36800.0
2008-06-30 12:20:00,27.94,27.95,27.89,27.93,38800.0,24.7449,24.7538,24.7006,24.736,38800.0
2008-06-30 12:30:00,27.93,27.93,27.81,27.84,43600.0,24.736,24.736,24.6298,24.6563,43600.0
2008-06-30 12:40:00,27.84,27.93,27.79,27.89,53400.0,24.6563,24.736,24.612,24.7006,53400.0
2008-06-30 12:50:00,27.89,27.92,27.77,27.78,57700.0,24.7006,24.7272,24.5943,24.6032,57700.0
2008-06-30 13:00:00,27.79,27.83,27.78,27.79,28800.0,24.612,24.6475,24.6032,24.612,28800.0
2008-06-30 13:10:00,27.8,27.84,27.77,27.81,39200.0,24.6209,24.6563,24.5943,24.6298,39200.0
2008-06-30 13:20:00,27.82,27.82,27.73,27.73,49400.0,24.6386,24.6386,24.5589,24.5589,49400.0
2008-06-30 13:30:00,27.72,27.78,27.72,27.75,37800.0,24.5501,24.6032,24.5501,24.5766,37800.0
2008-06-30 13:40:00,27.75,27.78,27.73,27.75,41000.0,24.5766,24.6032,24.5589,24.5766,41000.0
2008-06-30 13:50:00,27.74,27.74,27.66,27.67,66300.0,24.5678,24.5678,24.4969,24.5058,66300.0
2008-06-30 14:00:00,27.68,27.72,27.66,27.72,57300.0,24.5146,24.5501,24.4969,24.5501,57300.0
2008-06-30 14:10:00,27.71,27.72,27.68,27.7,41100.0,24.5412,24.5501,24.5146,24.5323,41100.0
2008-06-30 14:20:00,27.7,27.83,27.68,27.81,60400.0,24.5323,24.6475,24.5146,24.6298,60400.0
2008-06-30 14:30:00,27.8,27.82,27.68,27.73,125700.0,24.6209,24.6386,24.5146,24.5589,125700.0
2008-06-30 14:40:00,27.73,27.76,27.69,27.73,53000.0,24.5589,24.5855,24.5235,24.5589,53000.0
2008-06-30 14:50:00,27.74,27.76,27.65,27.65,67100.0,24.5678,24.5855,24.4881,24.4881,67100.0
2008-06-30 15:00:00,27.66,27.76,27.66,27.73,94900.0,24.4969,24.5855,24.4969,24.5589,94900.0
2008-06-30 15:10:00,27.73,27.77,27.72,27.76,66200.0,24.5589,24.5943,24.5501,24.5855,66200.0
2008-06-30 15:20:00,27.77,27.77,27.69,27.72,107500.0,24.5943,24.5943,24.5235,24.5501,107500.0
2008-06-30 15:30:00,27.71,27.76,27.67,27.74,159800.0,24.5412,24.5855,24.5058,24.5678,159800.0
2008-06-30 15:40:00,27.74,27.77,27.64,27.64,220900.0,24.5678,24.5943,24.4792,24.4792,220900.0
2008-06-30 15:50:00,27.65,27.65,27.51,27.55,377600.0,24.4881,24.4881,24.3641,24.3995,377600.0
2008-07-01 09:30:00,27.38,27.69,27.36,27.42,105500.0,24.2489,24.5235,24.2312,24.2844,105500.0
2008-07-01 09:40:00,27.41,27.44,27.25,27.28,87900.0,24.2755,24.3021,24.1338,24.1604,87900.0
2008-07-01 09:50:00,27.29,27.49,27.25,27.49,75200.0,24.1692,24.3464,24.1338,24.3464,75200.0
2008-07-01 10:00:00,27.5,27.76,27.5,27.59,171900.0,24.3552,24.5855,24.3552,24.4349,171900.0
2008-07-01 10:10:00,27.58,27.61,27.39,27.49,111100.0,24.4261,24.4526,24.2578,24.3464,111100.0
2008-07-01 10:20:00,27.5,27.58,27.48,27.53,45800.0,24.3552,24.4261,24.3375,24.3818,45800.0
2008-07-01 10:30:00,27.54,27.69,27.54,27.66,72700.0,24.3906,24.5235,24.3906,24.4969,72700.0
2008-07-01 10:40:00,27.66,27.66,27.52,27.64,78300.0,24.4969,24.4969,24.3729,24.4792,78300.0
2008-07-01 10:50:00,27.65,27.66,27.51,27.61,91100.0,24.4881,24.4969,24.3641,24.4526,91100.0
2008-07-01 11:00:00,27.61,27.7,27.54,27.54,173500.0,24.4526,24.5323,24.3906,24.3906,173500.0
2008-07-01 11:10:00,27.54,27.59,27.48,27.49,74100.0,24.3906,24.4349,24.3375,24.3464,74100.0
2008-07-01 11:20:00,27.49,27.6,27.48,27.55,75000.0,24.3464,24.4438,24.3375,24.3995,75000.0
2008-07-01 11:30:00,27.54,27.55,27.47,27.48,54400.0,24.3906,24.3995,24.3286,24.3375,54400.0
2008-07-01 11:40:00,27.48,27.51,27.41,27.41,59800.0,24.3375,24.3641,24.2755,24.2755,59800.0
2008-07-01 11:50:00,27.41,27.47,27.33,27.34,78100.0,24.2755,24.3286,24.2047,24.2135,78100.0
2008-07-01 12:00:00,27.35,27.35,27.22,27.23,142900.0,24.2224,24.2224,24.1072,24.1161,142900.0
2008-07-01 12:10:00,27.23,27.23,27.09,27.22,193300.0,24.1161,24.1161,23.9921,24.1072,193300.0
2008-07-01 12:20:00,27.22,27.27,27.13,27.23,89900.0,24.1072,24.1515,24.0275,24.1161,89900.0
2008-07-01 12:30:00,27.24,27.32,27.23,27.3,50500.0,24.1249,24.1958,24.1161,24.1781,50500.0
2008-07-01 12:40:00,27.3,27.38,27.27,27.35,62200.0,24.1781,24.2489,24.1515,24.2224,62200.0
2008-07-01 12:50:00,27.34,27.42,27.29,27.39,54700.0,24.2135,24.2844,24.1692,24.2578,54700.0
2008-07-01 13:00:00,27.38,27.44,27.36,27.38,68000.0,24.2489,24.3021,24.2312,24.2489,68000.0
2008-07-01 13:10:00,27.37,27.48,27.36,27.45,81900.0,24.2401,24.3375,24.2312,24.3109,81900.0
2008-07-01 13:20:00,27.45,27.55,27.44,27.52,94600.0,24.3109,24.3995,24.3021,24.3729,94600.0
2008-07-01 13:30:00,27.51,27.51,27.39,27.43,72800.0,24.3641,24.3641,24.2578,24.2932,72800.0
2008-07-01 13:40:00,27.44,27.54,27.36,27.54,75100.0,24.3021,24.3906,24.2312,24.3906,75100.0
2008-07-01 13:50:00,27.55,27.72,27.53,27.64,166100.0,24.3995,24.5501,24.3818,24.4792,166100.0
2008-07-01 14:00:00,27.63,27.79,27.63,27.76,140900.0,24.4703,24.612,24.4703,24.5855,140900.0
2008-07-01 14:10:00,27.76,27.88,27.7,27.75,158200.0,24.5855,24.6918,24.5323,24.5766,158200.0
2008-07-01 14:20:00,27.74,27.86,27.74,27.77,103300.0,24.5678,24.674,24.5678,24.5943,103300.0
2008-07-01 14:30:00,27.76,27.81,27.68,27.78,98700.0,24.5855,24.6298,24.5146,24.6032,98700.0
2008-07-01 14:40:00,27.77,28.02,27.77,27.89,158900.0,24.5943,24.8157,24.5943,24.7006,158900.0
2008-07-01 14:50:00,27.88,27.91,27.82,27.85,72300.0,24.6918,24.7183,24.6386,24.6652,72300.0
2008-07-01 15:00:00,27.84,27.84,27.7,27.79,168900.0,24.6563,24.6563,24.5323,24.612,168900.0
2008-07-01 15:10:00,27.8,27.81,27.68,27.69,116900.0,24.6209,24.6298,24.5146,24.5235,116900.0
2008-07-01 15:20:00,27.69,27.86,27.49,27.8,257800.0,24.5235,24.674,24.3464,24.6209,257800.0
2008-07-01 15:30:00,27.79,27.96,27.77,27.93,161400.0,24.612,24.7626,24.5943,24.736,161400.0
2008-07-01 15:40:00,27.93,27.97,27.86,27.92,208300.0,24.736,24.7715,24.674,24.7272,208300.0
2008-07-01 15:50:00,27.92,27.96,27.85,27.91,351200.0,24.7272,24.7626,24.6652,24.7183,351200.0
2008-07-02 09:30:00,28.02,28.14,27.96,27.99,116600.0,24.8157,24.922,24.7626,24.7892,116600.0
2008-07-02 09:40:00,27.99,28.11,27.95,28.08,139400.0,24.7892,24.8955,24.7538,24.8689,139400.0
2008-07-02 09:50:00,28.08,28.1,27.89,27.93,159400.0,24.8689,24.8866,24.7006,24.736,159400.0
2008-07-02 10:00:00,27.94,28.06,27.94,28.04,100800.0,24.7449,24.8512,24.7449,24.8335,100800.0
2008-07-02 10:10:00,28.03,28.07,27.9,27.9,70800.0,24.8246,24.86,24.7095,24.7095,70800.0
2008-07-02 10:20:00,27.89,27.99,27.85,27.88,72800.0,24.7006,24.7892,24.6652,24.6918,72800.0
2008-07-02 10:30:00,27.88,27.9,27.78,27.8,82900.0,24.6918,24.7095,24.6032,24.6209,82900.0
2008-07-02 10:40:00,27.8,27.97,27.78,27.97,97700.0,24.6209,24.7715,24.6032,24.7715,97700.0
2008-07-02 10:50:00,27.98,27.98,27.89,27.91,51000.0,24.7803,24.7803,24.7006,24.7183,51000.0
2008-07-02 11:00:00,27.91,27.91,27.73,27.8,72800.0,24.7183,24.7183,24.5589,24.6209,72800.0
2008-07-02 11:10:00,27.79,27.82,27.71,27.82,36200.0,24.612,24.6386,24.5412,24.6386,36200.0
2008-07-02 11:20:00,27.81,27.81,27.65,27.66,70100.0,24.6298,24.6298,24.4881,24.4969,70100.0
2008-07-02 11:30:00,27.67,27.71,27.6,27.61,64400.0,24.5058,24.5412,24.4438,24.4526,64400.0
2008-07-02 11:40:00,27.61,27.64,27.38,27.5,129700.0,24.4526,24.4792,24.2489,24.3552,129700.0
2008-07-02 11:50:00,27.51,27.53,27.42,27.53,39700.0,24.3641,24.3818,24.2844,24.3818,39700.0
2008-07-02 12:00:00,27.54,27.63,27.53,27.63,33700.0,24.3906,24.4703,24.3818,24.4703,33700.0
2008-07-02 12:10:00,27.64,27.68,27.62,27.65,21200.0,24.4792,24.5146,24.4615,24.4881,21200.0
2008-07-02 12:20:00,27.65,27.67,27.47,27.53,109100.0,24.4881,24.5058,24.3286,24.3818,109100.0
2008-07-02 12:30:00,27.54,27.54,27.45,27.46,61200.0,24.3906,24.3906,24.3109,24.3198,61200.0
2008-07-02 12:40:00,27.46,27.58,27.46,27.54,39000.0,24.3198,24.4261,24.3198,24.3906,39000.0
2008-07-02 12:50:00,27.56,27.58,27.47,27.53,43500.0,24.4084,24.4261,24.3286,24.3818,43500.0
2008-07-02 13:00:00,27.53,27.53,27.42,27.44,57000.0,24.3818,24.3818,24.2844,24.3021,57000.0
2008-07-02 13:10:00,27.44,27.56,27.43,27.55,24700.0,24.3021,24.4084,24.2932,24.3995,24700.0
2008-07-02 13:20:00,27.56,27.6,27.53,27.58,71000.0,24.4084,24.4438,24.3818,24.4261,71000.0
2008-07-02 13:30:00,27.57,27.64,27.57,27.63,65800.0,24.4172,24.4792,24.4172,24.4703,65800.0
2008-07-02 13:40:00,27.63,27.69,27.59,27.69,84300.0,24.4703,24.5235,24.4349,24.5235,84300.0
2008-07-02 13:50:00,27.7,27.81,27.69,27.78,84800.0,24.5323,24.6298,24.5235,24.6032,84800.0
2008-07-02 14:00:00,27.79,27.8,27.77,27.78,159300.0,24.612,24.6209,24.5943,24.6032,159300.0
2008-07-02 14:10:00,27.79,27.84,27.77,27.8,121800.0,24.612,24.6563,24.5943,24.6209,121800.0
2008-07-02 14:20:00,27.78,27.79,27.56,27.58,161300.0,24.6032,24.612,24.4084,24.4261,161300.0
2008-07-02 14:30:00,27.56,27.62,27.5,27.52,116000.0,24.4084,24.4615,24.3552,24.3729,116000.0
2008-07-02 14:40:00,27.52,27.57,27.5,27.54,68700.0,24.3729,24.4172,24.3552,24.3906,68700.0
2008-07-02 14:50:00,27.53,27.55,27.45,27.48,105500.0,24.3818,24.3995,24.3109,24.3375,105500.0
2008-07-02 15:00:00,27.48,27.58,27.46,27.49,86100.0,24.3375,24.4261,24.3198,24.3464,86100.0
2008-07-02 15:10:00,27.5,27.61,27.49,27.54,105100.0,24.3552,24.4526,24.3464,24.3906,105100.0
2008-07-02 15:20:00,27.54,27.62,27.46,27.47,105900.0,24.3906,24.4615,24.3198,24.3286,105900.0
2008-07-02 15:30:00,27.48,27.54,27.36,27.4,184100.0,24.3375,24.3906,24.2312,24.2666,184100.0
2008-07-02 15:40:00,27.4,27.41,27.27,27.27,219300.0,24.2666,24.2755,24.1515,24.1515,219300.0
2008-07-02 15:50:00,27.27,27.33,27.2,27.24,315800.0,24.1515,24.2047,24.0895,24.1249,315800.0
2008-07-03 09:30:00,27.29,27.69,27.29,27.54,101500.0,24.1692,24.5235,24.1692,24.3906,101500.0
2008-07-03 09:40:00,27.52,27.83,27.5,27.71,151700.0,24.3729,24.6475,24.3552,24.5412,151700.0
2008-07-03 09:50:00,27.71,28.08,27.7,28.06,262600.0,24.5412,24.8689,24.5323,24.8512,262600.0
2008-07-03 10:00:00,28.04,28.05,27.75,27.82,189800.0,24.8335,24.8423,24.5766,24.6386,189800.0
2008-07-03 10:10:00,27.79,28.12,27.74,28.04,96900.0,24.612,24.9043,24.5678,24.8335,96900.0
2008-07-03 10:20:00,28.05,28.09,27.81,27.92,90000.0,24.8423,24.8777,24.6298,24.7272,90000.0
2008-07-03 10:30:00,27.96,28.04,27.83,27.91,49800.0,24.7626,24.8335,24.6475,24.7183,49800.0
2008-07-03 10:40:00,27.91,27.95,27.79,27.87,45600.0,24.7183,24.7538,24.612,24.6829,45600.0
2008-07-03 10:50:00,27.88,27.91,27.78,27.83,67300.0,24.6918,24.7183,24.6032,24.6475,67300.0
2008-07-03 11:00:00,27.83,27.99,27.82,27.85,137500.0,24.6475,24.7892,24.6386,24.6652,137500.0
2008-07-03 11:10:00,27.87,27.91,27.81,27.82,45100.0,24.6829,24.7183,24.6298,24.6386,45100.0
2008-07-03 11:20:00,27.82,27.86,27.77,27.86,97100.0,24.6386,24.674,24.5943,24.674,97100.0
2008-07-03 11:30:00,27.86,27.86,27.74,27.84,49600.0,24.674,24.674,24.5678,24.6563,49600.0
2008-07-03 11:40:00,27.83,27.92,27.8,27.9,98100.0,24.6475,24.7272,24.6209,24.7095,98100.0
2008-07-03 11:50:00,27.9,27.94,27.9,27.94,61400.0,24.7095,24.7449,24.7095,24.7449,61400.0
2008-07-03 12:00:00,27.94,27.94,27.74,27.76,95900.0,24.7449,24.7449,24.5678,24.5855,95900.0
2008-07-03 12:10:00,27.76,27.82,27.67,27.8,87800.0,24.5855,24.6386,24.5058,24.6209,87800.0
2008-07-03 12:20:00,27.8,27.82,27.75,27.81,65800.0,24.6209,24.6386,24.5766,24.6298,65800.0
2008-07-03 12:30:00,27.81,27.85,27.69,27.76,139400.0,24.6298,24.6652,24.5235,24.5855,139400.0
2008-07-03 12:40:00,27.77,27.82,27.7,27.81,141700.0,24.5943,24.6386,24.5323,24.6298,141700.0
2008-07-03 12:50:00,27.81,27.82,27.72,27.77,237700.0,24.6298,24.6386,24.5501,24.5943,237700.0
2008-07-07 09:30:00,28.09,28.2,27.91,27.96,76700.0,24.8777,24.9752,24.7183,24.7626,76700.0
2008-07-07 09:40:00,27.97,28.19,27.93,28.08,94200.0,24.7715,24.9663,24.736,24.8689,94200.0
2008-07-07 09:50:00,28.07,28.12,27.96,28.08,62800.0,24.86,24.9043,24.7626,24.8689,62800.0
2008-07-07 10:00:00,28.09,28.13,28.0,28.03,48300.0,24.8777,24.9132,24.798,24.8246,48300.0
2008-07-07 10:10:00,28.03,28.06,27.99,27.99,33500.0,24.8246,24.8512,24.7892,24.7892,33500.0
2008-07-07 10:20:00,27.99,28.06,27.99,28.02,66300.0,24.7892,24.8512,24.7892,24.8157,66300.0
2008-07-07 10:30:00,28.01,28.09,27.99,28.08,69700.0,24.8069,24.8777,24.7892,24.8689,69700.0
2008-07-07 10:40:00,28.07,28.11,28.0,28.01,72700.0,24.86,24.8955,24.798,24.8069,72700.0
2008-07-07 10:50:00,28.0,28.01,27.96,27.97,36000.0,24.798,24.8069,24.7626,24.7715,36000.0
2008-07-07 11:00:00,27.96,28.01,27.86,27.9,48800.0,24.7626,24.8069,24.674,24.7095,48800.0
2008-07-07 11:10:00,27.9,28.02,27.9,28.02,35000.0,24.7095,24.8157,24.7095,24.8157,35000.0
2008-07-07 11:20:00,28.02,28.02,27.95,27.98,27800.0,24.8157,24.8157,24.7538,24.7803,27800.0
2008-07-07 11:30:00,27.99,28.03,27.92,27.92,29900.0,24.7892,24.8246,24.7272,24.7272,29900.0
2008-07-07 11:40:00,27.93,27.94,27.81,27.83,41800.0,24.736,24.7449,24.6298,24.6475,41800.0
2008-07-07 11:50:00,27.83,27.89,27.82,27.86,52600.0,24.6475,24.7006,24.6386,24.674,52600.0
2008-07-07 12:00:00,27.85,27.89,27.83,27.88,41800.0,24.6652,24.7006,24.6475,24.6918,41800.0
2008-07-07 12:10:00,27.88,27.88,27.68,27.71,58600.0,24.6918,24.6918,24.5146,24.5412,58600.0
2008-07-07 12:20:00,27.71,27.72,27.58,27.6,104000.0,24.5412,24.5501,24.4261,24.4438,104000.0
2008-07-07 12:30:00,27.6,27.7,27.57,27.68,96500.0,24.4438,24.5323,24.4172,24.5146,96500.0
2008-07-07 12:40:00,27.68,27.75,27.57,27.57,85000.0,24.5146,24.5766,24.4172,24.4172,85000.0
2008-07-07 12:50:00,27.57,27.67,27.49,27.5,82200.0,24.4172,24.5058,24.3464,24.3552,82200.0
2008-07-07 13:00:00,27.5,27.52,27.39,27.5,90700.0,24.3552,24.3729,24.2578,24.3552,90700.0
2008-07-07 13:10:00,27.5,27.57,27.47,27.47,54400.0,24.3552,24.4172,24.3286,24.3286,54400.0
2008-07-07 13:20:00,27.47,27.48,27.39,27.4,72500.0,24.3286,24.3375,24.2578,24.2666,72500.0
2008-07-07 13:30:00,27.4,27.49,27.35,27.37,50900.0,24.2666,24.3464,24.2224,24.2401,50900.0
2008-07-07 13:40:00,27.38,27.45,27.37,27.39,33200.0,24.2489,24.3109,24.2401,24.2578,33200.0
2008-07-07 13:50:00,27.38,27.48,27.33,27.46,70400.0,24.2489,24.3375,24.2047,24.3198,70400.0
2008-07-07 14:00:00,27.46,27.54,27.37,27.46,86400.0,24.3198,24.3906,24.2401,24.3198,86400.0
2008-07-07 14:10:00,27.46,27.6,27.41,27.58,102700.0,24.3198,24.4438,24.2755,24.4261,102700.0
2008-07-07 14:20:00,27.58,27.64,27.57,27.61,105400.0,24.4261,24.4792,24.4172,24.4526,105400.0
2008-07-07 14:30:00,27.6,27.71,27.59,27.64,82600.0,24.4438,24.5412,24.4349,24.4792,82600.0
2008-07-07 14:40:00,27.64,27.65,27.5,27.57,83600.0,24.4792,24.4881,24.3552,24.4172,83600.0
2008-07-07 14:50:00,27.57,27.61,27.54,27.61,55500.0,24.4172,24.4526,24.3906,24.4526,55500.0
2008-07-07 15:00:00,27.61,27.84,27.61,27.83,183100.0,24.4526,24.6563,24.4526,24.6475,183100.0
2008-07-07 15:10:00,27.82,27.94,27.8,27.93,190600.0,24.6386,24.7449,24.6209,24.736,190600.0
2008-07-07 15:20:00,27.93,28.09,27.86,28.08,194700.0,24.736,24.8777,24.674,24.8689,194700.0
2008-07-07 15:30:00,28.08,28.12,28.02,28.09,229700.0,24.8689,24.9043,24.8157,24.8777,229700.0
2008-07-07 15:40:00,28.11,28.13,27.95,27.98,188400.0,24.8955,24.9132,24.7538,24.7803,188400.0
2008-07-07 15:50:00,27.98,28.05,27.81,27.82,287000.0,24.7803,24.8423,24.6298,24.6386,287000.0
2008-07-08 09:30:00,28.14,28.34,27.69,28.24,77000.0,24.922,25.0992,24.5235,25.0106,77000.0
2008-07-08 09:40:00,28.22,28.44,28.01,28.02,108500.0,24.9929,25.1877,24.8069,24.8157,108500.0
2008-07-08 09:50:00,28.0,28.16,28.0,28.13,68500.0,24.798,24.9397,24.798,24.9132,68500.0
2008-07-08 10:00:00,28.12,28.22,27.95,28.18,79300.0,24.9043,24.9929,24.7538,24.9575,79300.0
2008-07-08 10:10:00,28.18,28.26,28.01,28.07,79500.0,24.9575,25.0283,24.8069,24.86,79500.0
2008-07-08 10:20:00,28.07,28.11,27.96,28.11,98500.0,24.86,24.8955,24.7626,24.8955,98500.0
2008-07-08 10:30:00,28.11,28.15,27.81,27.89,79600.0,24.8955,24.9309,24.6298,24.7006,79600.0
2008-07-08 10:40:00,27.88,27.98,27.81,27.92,75300.0,24.6918,24.7803,24.6298,24.7272,75300.0
2008-07-08 10:50:00,27.91,28.03,27.88,27.99,72100.0,24.7183,24.8246,24.6918,24.7892,72100.0
2008-07-08 11:00:00,28.0,28.05,27.85,27.96,59500.0,24.798,24.8423,24.6652,24.7626,59500.0
2008-07-08 11:10:00,27.98,28.16,27.97,28.11,87300.0,24.7803,24.9397,24.7715,24.8955,87300.0
2008-07-08 11:20:00,28.11,28.17,28.05,28.15,70800.0,24.8955,24.9486,24.8423,24.9309,70800.0
2008-07-08 11:30:00,28.15,28.2,28.12,28.12,47700.0,24.9309,24.9752,24.9043,24.9043,47700.0
2008-07-08 11:40:00,28.12,28.18,28.09,28.14,28000.0,24.9043,24.9575,24.8777,24.922,28000.0
2008-07-08 11:50:00,28.14,28.19,28.08,28.09,32900.0,24.922,24.9663,24.8689,24.8777,32900.0
2008-07-08 12:00:00,28.09,28.19,28.05,28.14,44900.0,24.8777,24.9663,24.8423,24.922,44900.0
2008-07-08 12:10:00,28.14,28.16,28.08,28.1,52600.0,24.922,24.9397,24.8689,24.8866,52600.0
2008-07-08 12:20:00,28.09,28.19,28.07,28.18,67400.0,24.8777,24.9663,24.86,24.9575,67400.0
2008-07-08 12:30:00,28.19,28.3,28.14,28.25,100900.0,24.9663,25.0637,24.922,25.0194,100900.0
2008-07-08 12:40:00,28.26,28.28,28.18,28.18,93100.0,25.0283,25.046,24.9575,24.9575,93100.0
2008-07-08 12:50:00,28.19,28.24,28.19,28.21,47900.0,24.9663,25.0106,24.9663,24.984,47900.0
2008-07-08 13:00:00,28.22,28.28,28.21,28.25,60200.0,24.9929,25.046,24.984,25.0194,60200.0
2008-07-08 13:10:00,28.25,28.26,28.16,28.19,83000.0,25.0194,25.0283,24.9397,24.9663,83000.0
2008-07-08 13:20:00,28.19,28.19,28.11,28.17,100400.0,24.9663,24.9663,24.8955,24.9486,100400.0
2008-07-08 13:30:00,28.17,28.17,28.02,28.02,71600.0,24.9486,24.9486,24.8157,24.8157,71600.0
2008-07-08 13:40:00,28.03,28.1,28.01,28.04,67800.0,24.8246,24.8866,24.8069,24.8335,67800.0
2008-07-08 13:50:00,28.04,28.05,27.96,27.98,67500.0,24.8335,24.8423,24.7626,24.7803,67500.0
2008-07-08 14:00:00,27.98,28.09,27.97,28.05,81400.0,24.7803,24.8777,24.7715,24.8423,81400.0
2008-07-08 14:10:00,28.05,28.09,27.99,28.04,54400.0,24.8423,24.8777,24.7892,24.8335,54400.0
2008-07-08 14:20:00,28.04,28.09,27.98,28.05,95100.0,24.8335,24.8777,24.7803,24.8423,95100.0
2008-07-08 14:30:00,28.05,28.15,28.01,28.09,125200.0,24.8423,24.9309,24.8069,24.8777,125200.0
2008-07-08 14:40:00,28.09,28.26,28.09,28.22,136300.0,24.8777,25.0283,24.8777,24.9929,136300.0
2008-07-08 14:50:00,28.22,28.27,28.16,28.23,120100.0,24.9929,25.0372,24.9397,25.0017,120100.0
2008-07-08 15:00:00,28.23,28.25,28.16,28.23,191700.0,25.0017,25.0194,24.9397,25.0017,191700.0
2008-07-08 15:10:00,28.23,28.26,28.07,28.08,291300.0,25.0017,25.0283,24.86,24.8689,291300.0
2008-07-08 15:20:00,28.09,28.14,28.05,28.14,204500.0,24.8777,24.922,24.8423,24.922,204500.0
2008-07-08 15:30:00,28.14,28.2,28.08,28.14,269200.0,24.922,24.9752,24.8689,24.922,269200.0
2008-07-08 15:40:00,28.14,28.16,28.09,28.16,248300.0,24.922,24.9397,24.8777,24.9397,248300.0
2008-07-08 15:50:00,28.16,28.22,28.14,28.2,358000.0,24.9397,24.9929,24.922,24.9752,358000.0
2008-07-09 09:30:00,27.09,27.7,27.01,27.41,421200.0,23.9921,24.5323,23.9212,24.2755,421200.0
2008-07-09 09:40:00,27.41,27.52,27.32,27.37,359100.0,24.2755,24.3729,24.1958,24.2401,359100.0
2008-07-09 09:50:00,27.38,27.42,27.27,27.36,312300.0,24.2489,24.2844,24.1515,24.2312,312300.0
2008-07-09 10:00:00,27.37,27.37,27.15,27.23,254400.0,24.2401,24.2401,24.0452,24.1161,254400.0
2008-07-09 10:10:00,27.23,27.29,27.14,27.26,175900.0,24.1161,24.1692,24.0364,24.1427,175900.0
2008-07-09 10:20:00,27.26,27.44,27.26,27.33,241800.0,24.1427,24.3021,24.1427,24.2047,241800.0
2008-07-09 10:30:00,27.33,27.38,27.22,27.22,220300.0,24.2047,24.2489,24.1072,24.1072,220300.0
2008-07-09 10:40:00,27.21,27.27,27.06,27.07,243600.0,24.0984,24.1515,23.9655,23.9744,243600.0
2008-07-09 10:50:00,27.07,27.18,27.06,27.13,232600.0,23.9744,24.0718,23.9655,24.0275,232600.0
2008-07-09 11:00:00,27.11,27.26,27.01,27.03,228300.0,24.0098,24.1427,23.9212,23.939,228300.0
2008-07-09 11:10:00,27.03,27.08,26.93,26.99,266700.0,23.939,23.9832,23.8504,23.9035,266700.0
2008-07-09 11:20:00,26.98,27.07,26.95,27.06,288200.0,23.8947,23.9744,23.8681,23.9655,288200.0
2008-07-09 11:30:00,27.07,27.14,27.02,27.04,227600.0,23.9744,24.0364,23.9301,23.9478,227600.0
2008-07-09 11:40:00,27.04,27.16,27.04,27.14,210800.0,23.9478,24.0541,23.9478,24.0364,210800.0
2008-07-09 11:50:00,27.14,27.15,27.02,27.06,133100.0,24.0364,24.0452,23.9301,23.9655,133100.0
2008-07-09 12:00:00,27.05,27.06,26.86,26.93,189000.0,23.9567,23.9655,23.7884,23.8504,189000.0
2008-07-09 12:10:00,26.93,26.95,26.88,26.92,124400.0,23.8504,23.8681,23.8061,23.8415,124400.0
2008-07-09 12:20:00,26.93,27.03,26.9,27.0,135800.0,23.8504,23.939,23.8238,23.9124,135800.0
2008-07-09 12:30:00,27.0,27.02,26.86,26.9,120800.0,23.9124,23.9301,23.7884,23.8238,120800.0
2008-07-09 12:40:00,26.91,26.94,26.86,26.88,111500.0,23.8327,23.8593,23.7884,23.8061,111500.0
2008-07-09 12:50:00,26.88,26.96,26.86,26.91,72900.0,23.8061,23.877,23.7884,23.8327,72900.0
2008-07-09 13:00:00,26.91,26.93,26.76,26.78,110200.0,23.8327,23.8504,23.6998,23.7175,110200.0
2008-07-09 13:10:00,26.79,26.83,26.75,26.77,125300.0,23.7264,23.7618,23.691,23.7087,125300.0
2008-07-09 13:20:00,26.77,26.85,26.77,26.84,275900.0,23.7087,23.7795,23.7087,23.7707,275900.0
2008-07-09 13:30:00,26.85,26.91,26.85,26.87,99400.0,23.7795,23.8327,23.7795,23.7973,99400.0
2008-07-09 13:40:00,26.88,26.92,26.87,26.92,131300.0,23.8061,23.8415,23.7973,23.8415,131300.0
2008-07-09 13:50:00,26.92,26.95,26.87,26.94,146700.0,23.8415,23.8681,23.7973,23.8593,146700.0
2008-07-09 14:00:00,26.94,27.03,26.89,26.96,363500.0,23.8593,23.939,23.815,23.877,363500.0
2008-07-09 14:10:00,26.97,27.05,26.94,26.94,219900.0,23.8858,23.9567,23.8593,23.8593,219900.0
2008-07-09 14:20:00,26.94,26.97,26.87,26.94,165900.0,23.8593,23.8858,23.7973,23.8593,165900.0
2008-07-09 14:30:00,26.95,27.0,26.89,26.96,108800.0,23.8681,23.9124,23.815,23.877,108800.0
2008-07-09 14:40:00,26.96,26.98,26.84,26.85,197700.0,23.877,23.8947,23.7707,23.7795,197700.0
2008-07-09 14:50:00,26.85,26.86,26.65,26.72,264700.0,23.7795,23.7884,23.6024,23.6644,264700.0
2008-07-09 15:00:00,26.73,26.73,26.64,26.64,184500.0,23.6733,23.6733,23.5936,23.5936,184500.0
2008-07-09 15:10:00,26.65,26.72,26.64,26.7,169700.0,23.6024,23.6644,23.5936,23.6467,169700.0
2008-07-09 15:20:00,26.7,26.75,26.66,26.72,158600.0,23.6467,23.691,23.6113,23.6644,158600.0
2008-07-09 15:30:00,26.71,26.79,26.71,26.76,413200.0,23.6556,23.7264,23.6556,23.6998,413200.0
2008-07-09 15:40:00,26.76,26.77,26.66,26.7,638100.0,23.6998,23.7087,23.6113,23.6467,638100.0
2008-07-09 15:50:00,26.71,26.75,26.57,26.57,838400.0,23.6556,23.691,23.5316,23.5316,838400.0
2008-07-10 09:30:00,26.87,26.99,26.72,26.91,93500.0,23.7973,23.9035,23.6644,23.8327,93500.0
2008-07-10 09:40:00,26.93,27.28,26.92,27.01,233800.0,23.8504,24.1604,23.8415,23.9212,233800.0
2008-07-10 09:50:00,27.0,27.01,26.71,26.73,107000.0,23.9124,23.9212,23.6556,23.6733,107000.0
2008-07-10 10:00:00,26.73,26.78,26.6,26.75,128300.0,23.6733,23.7175,23.5581,23.691,128300.0
2008-07-10 10:10:00,26.74,26.83,26.47,26.61,195000.0,23.6821,23.7618,23.443,23.567,195000.0
2008-07-10 10:20:00,26.64,26.79,26.62,26.75,135500.0,23.5936,23.7264,23.5758,23.691,135500.0
2008-07-10 10:30:00,26.74,26.79,26.67,26.74,131500.0,23.6821,23.7264,23.6201,23.6821,131500.0
2008-07-10 10:40:00,26.73,26.87,26.67,26.69,103300.0,23.6733,23.7973,23.6201,23.6378,103300.0
2008-07-10 10:50:00,26.69,26.78,26.6,26.68,96800.0,23.6378,23.7175,23.5581,23.629,96800.0
2008-07-10 11:00:00,26.67,26.82,26.64,26.68,97300.0,23.6201,23.753,23.5936,23.629,97300.0
2008-07-10 11:10:00,26.69,26.8,26.67,26.7,61200.0,23.6378,23.7353,23.6201,23.6467,61200.0
2008-07-10 11:20:00,26.69,26.72,26.65,26.69,56500.0,23.6378,23.6644,23.6024,23.6378,56500.0
2008-07-10 11:30:00,26.7,26.8,26.69,26.76,121700.0,23.6467,23.7353,23.6378,23.6998,121700.0
2008-07-10 11:40:00,26.76,26.82,26.71,26.76,85100.0,23.6998,23.753,23.6556,23.6998,85100.0
2008-07-10 11:50:00,26.76,26.86,26.75,26.85,63300.0,23.6998,23.7884,23.691,23.7795,63300.0
2008-07-10 12:00:00,26.85,27.01,26.85,26.95,103000.0,23.7795,23.9212,23.7795,23.8681,103000.0
2008-07-10 12:10:00,26.95,27.01,26.9,26.91,66100.0,23.8681,23.9212,23.8238,23.8327,66100.0
2008-07-10 12:20:00,26.9,26.91,26.86,26.87,43700.0,23.8238,23.8327,23.7884,23.7973,43700.0
2008-07-10 12:30:00,26.88,26.96,26.86,26.88,90300.0,23.8061,23.877,23.7884,23.8061,90300.0
2008-07-10 12:40:00,26.9,26.92,26.85,26.86,59700.0,23.8238,23.8415,23.7795,23.7884,59700.0
2008-07-10 12:50:00,26.87,26.87,26.79,26.83,85300.0,23.7973,23.7973,23.7264,23.7618,85300.0
2008-07-10 13:00:00,26.83,26.91,26.83,26.87,64900.0,23.7618,23.8327,23.7618,23.7973,64900.0
2008-07-10 13:10:00,26.86,26.95,26.84,26.93,57500.0,23.7884,23.8681,23.7707,23.8504,57500.0
2008-07-10 13:20:00,26.93,26.95,26.86,26.94,51800.0,23.8504,23.8681,23.7884,23.8593,51800.0
2008-07-10 13:30:00,26.94,26.99,26.92,26.97,100700.0,23.8593,23.9035,23.8415,23.8858,100700.0
2008-07-10 13:40:00,26.96,26.97,26.88,26.89,57600.0,23.877,23.8858,23.8061,23.815,57600.0
2008-07-10 13:50:00,26.89,26.9,26.78,26.8,81700.0,23.815,23.8238,23.7175,23.7353,81700.0
2008-07-10 14:00:00,26.81,26.87,26.79,26.81,79400.0,23.7441,23.7973,23.7264,23.7441,79400.0
2008-07-10 14:10:00,26.81,26.83,26.59,26.59,110400.0,23.7441,23.7618,23.5493,23.5493,110400.0
2008-07-10 14:20:00,26.6,26.7,26.46,26.51,139300.0,23.5581,23.6467,23.4341,23.4784,139300.0
2008-07-10 14:30:00,26.52,26.65,26.52,26.63,107700.0,23.4873,23.6024,23.4873,23.5847,107700.0
2008-07-10 14:40:00,26.65,26.66,26.5,26.55,152800.0,23.6024,23.6113,23.4696,23.5139,152800.0
2008-07-10 14:50:00,26.54,26.57,26.43,26.48,99700.0,23.505,23.5316,23.4076,23.4519,99700.0
2008-07-10 15:00:00,26.48,26.74,26.48,26.73,208200.0,23.4519,23.6821,23.4519,23.6733,208200.0
2008-07-10 15:10:00,26.73,26.82,26.69,26.71,182600.0,23.6733,23.753,23.6378,23.6556,182600.0
2008-07-10 15:20:00,26.7,26.81,26.69,26.78,219400.0,23.6467,23.7441,23.6378,23.7175,219400.0
2008-07-10 15:30:00,26.78,26.81,26.68,26.73,221500.0,23.7175,23.7441,23.629,23.6733,221500.0
2008-07-10 15:40:00,26.73,26.82,26.68,26.81,229100.0,23.6733,23.753,23.629,23.7441,229100.0
2008-07-10 15:50:00,26.81,26.89,26.74,26.87,400100.0,23.7441,23.815,23.6821,23.7973,400100.0
2008-07-11 09:30:00,26.47,26.79,26.42,26.45,57100.0,23.443,23.7264,23.3987,23.4253,57100.0
2008-07-11 09:40:00,26.43,26.62,26.34,26.56,67700.0,23.4076,23.5758,23.3279,23.5227,67700.0
2008-07-11 09:50:00,26.55,26.74,26.42,26.69,120300.0,23.5139,23.6821,23.3987,23.6378,120300.0
2008-07-11 10:00:00,26.69,26.7,26.43,26.56,88900.0,23.6378,23.6467,23.4076,23.5227,88900.0
2008-07-11 10:10:00,26.55,26.55,26.43,26.48,56900.0,23.5139,23.5139,23.4076,23.4519,56900.0
2008-07-11 10:20:00,26.47,26.52,26.24,26.38,75100.0,23.443,23.4873,23.2393,23.3633,75100.0
2008-07-11 10:30:00,26.36,26.51,26.32,26.4,67800.0,23.3456,23.4784,23.3102,23.381,67800.0
2008-07-11 10:40:00,26.42,26.49,26.4,26.47,33200.0,23.3987,23.4607,23.381,23.443,33200.0
2008-07-11 10:50:00,26.48,26.57,26.47,26.55,43700.0,23.4519,23.5316,23.443,23.5139,43700.0
2008-07-11 11:00:00,26.54,26.56,26.41,26.56,61300.0,23.505,23.5227,23.3899,23.5227,61300.0
2008-07-11 11:10:00,26.56,26.62,26.46,26.49,56700.0,23.5227,23.5758,23.4341,23.4607,56700.0
2008-07-11 11:20:00,26.49,26.57,26.46,26.49,49500.0,23.4607,23.5316,23.4341,23.4607,49500.0
2008-07-11 11:30:00,26.48,26.64,26.42,26.62,77700.0,23.4519,23.5936,23.3987,23.5758,77700.0
2008-07-11 11:40:00,26.62,26.71,26.62,26.63,52500.0,23.5758,23.6556,23.5758,23.5847,52500.0
2008-07-11 11:50:00,26.63,26.69,26.5,26.67,49100.0,23.5847,23.6378,23.4696,23.6201,49100.0
2008-07-11 12:00:00,26.67,26.7,26.54,26.54,101900.0,23.6201,23.6467,23.505,23.505,101900.0
2008-07-11 12:10:00,26.54,26.58,26.5,26.51,135700.0,23.505,23.5404,23.4696,23.4784,135700.0
2008-07-11 12:20:00,26.5,26.6,26.48,26.56,193500.0,23.4696,23.5581,23.4519,23.5227,193500.0
2008-07-11 12:30:00,26.56,26.58,26.48,26.5,75500.0,23.5227,23.5404,23.4519,23.4696,75500.0
2008-07-11 12:40:00,26.5,26.52,26.41,26.48,78100.0,23.4696,23.4873,23.3899,23.4519,78100.0
2008-07-11 12:50:00,26.48,26.5,26.26,26.31,149700.0,23.4519,23.4696,23.257,23.3013,149700.0
2008-07-11 13:00:00,26.32,26.41,26.26,26.38,75800.0,23.3102,23.3899,23.257,23.3633,75800.0
2008-07-11 13:10:00,26.38,26.43,26.25,26.39,71300.0,23.3633,23.4076,23.2482,23.3721,71300.0
2008-07-11 13:20:00,26.4,26.45,26.38,26.4,62000.0,23.381,23.4253,23.3633,23.381,62000.0
2008-07-11 13:30:00,26.4,26.44,26.34,26.42,108800.0,23.381,23.4164,23.3279,23.3987,108800.0
2008-07-11 13:40:00,26.42,26.46,26.38,26.41,105300.0,23.3987,23.4341,23.3633,23.3899,105300.0
2008-07-11 13:50:00,26.41,26.48,26.37,26.41,108400.0,23.3899,23.4519,23.3544,23.3899,108400.0
2008-07-11 14:00:00,26.41,26.44,26.35,26.37,149900.0,23.3899,23.4164,23.3367,23.3544,149900.0
2008-07-11 14:10:00,26.37,26.44,26.35,26.39,115500.0,23.3544,23.4164,23.3367,23.3721,115500.0
2008-07-11 14:20:00,26.38,26.39,26.24,26.24,148900.0,23.3633,23.3721,23.2393,23.2393,148900.0
2008-07-11 14:30:00,26.25,26.33,26.2,26.33,103600.0,23.2482,23.319,23.2039,23.319,103600.0
2008-07-11 14:40:00,26.32,26.62,26.31,26.62,108100.0,23.3102,23.5758,23.3013,23.5758,108100.0
2008-07-11 14:50:00,26.62,26.72,26.45,26.65,231500.0,23.5758,23.6644,23.4253,23.6024,231500.0
2008-07-11 15:00:00,26.66,26.94,26.62,26.83,334100.0,23.6113,23.8593,23.5758,23.7618,334100.0
2008-07-11 15:10:00,26.82,26.84,26.59,26.59,184800.0,23.753,23.7707,23.5493,23.5493,184800.0
2008-07-11 15:20:00,26.59,26.69,26.41,26.59,353200.0,23.5493,23.6378,23.3899,23.5493,353200.0
2008-07-11 15:30:00,26.59,26.62,26.39,26.51,155700.0,23.5493,23.5758,23.3721,23.4784,155700.0
2008-07-11 15:40:00,26.5,26.57,26.4,26.52,192300.0,23.4696,23.5316,23.381,23.4873,192300.0
2008-07-11 15:50:00,26.52,26.67,26.51,26.64,315600.0,23.4873,23.6201,23.4784,23.5936,315600.0
2008-07-14 09:30:00,26.5,26.87,26.4,26.65,84700.0,23.4696,23.7973,23.381,23.6024,84700.0
2008-07-14 09:40:00,26.65,26.76,26.65,26.7,115500.0,23.6024,23.6998,23.6024,23.6467,115500.0
2008-07-14 09:50:00,26.69,26.74,26.62,26.62,122600.0,23.6378,23.6821,23.5758,23.5758,122600.0
2008-07-14 10:00:00,26.61,26.69,26.47,26.62,104900.0,23.567,23.6378,23.443,23.5758,104900.0
2008-07-14 10:10:00,26.61,26.71,26.53,26.69,57100.0,23.567,23.6556,23.4961,23.6378,57100.0
2008-07-14 10:20:00,26.68,26.71,26.55,26.62,110300.0,23.629,23.6556,23.5139,23.5758,110300.0
2008-07-14 10:30:00,26.62,26.76,26.59,26.6,110100.0,23.5758,23.6998,23.5493,23.5581,110100.0
2008-07-14 10:40:00,26.6,26.61,26.53,26.58,122300.0,23.5581,23.567,23.4961,23.5404,122300.0
2008-07-14 10:50:00,26.58,26.8,26.58,26.76,46400.0,23.5404,23.7353,23.5404,23.6998,46400.0
2008-07-14 11:00:00,26.76,26.78,26.71,26.73,88900.0,23.6998,23.7175,23.6556,23.6733,88900.0
2008-07-14 11:10:00,26.74,26.82,26.73,26.81,131100.0,23.6821,23.753,23.6733,23.7441,131100.0
2008-07-14 11:20:00,26.81,26.83,26.77,26.83,125500.0,23.7441,23.7618,23.7087,23.7618,125500.0
2008-07-14 11:30:00,26.82,26.85,26.81,26.83,116400.0,23.753,23.7795,23.7441,23.7618,116400.0
2008-07-14 11:40:00,26.83,26.91,26.8,26.87,91800.0,23.7618,23.8327,23.7353,23.7973,91800.0
2008-07-14 11:50:00,26.87,26.89,26.7,26.77,167800.0,23.7973,23.815,23.6467,23.7087,167800.0
2008-07-14 12:00:00,26.76,26.76,26.65,26.67,165100.0,23.6998,23.6998,23.6024,23.6201,165100.0
2008-07-14 12:10:00,26.66,26.71,26.65,26.71,74300.0,23.6113,23.6556,23.6024,23.6556,74300.0
2008-07-14 12:20:00,26.7,26.7,26.61,26.65,72700.0,23.6467,23.6467,23.567,23.6024,72700.0
2008-07-14 12:30:00,26.66,26.68,26.52,26.56,107300.0,23.6113,23.629,23.4873,23.5227,107300.0
2008-07-14 12:40:00,26.57,26.64,26.57,26.64,57100.0,23.5316,23.5936,23.5316,23.5936,57100.0
2008-07-14 12:50:00,26.64,26.71,26.62,26.65,71600.0,23.5936,23.6556,23.5758,23.6024,71600.0
2008-07-14 13:00:00,26.66,26.67,26.54,26.58,55900.0,23.6113,23.6201,23.505,23.5404,55900.0
2008-07-14 13:10:00,26.58,26.62,26.54,26.6,43700.0,23.5404,23.5758,23.505,23.5581,43700.0
2008-07-14 13:20:00,26.59,26.67,26.59,26.66,81500.0,23.5493,23.6201,23.5493,23.6113,81500.0
2008-07-14 13:30:00,26.66,26.69,26.59,26.69,51900.0,23.6113,23.6378,23.5493,23.6378,51900.0
2008-07-14 13:40:00,26.7,26.8,26.65,26.73,100500.0,23.6467,23.7353,23.6024,23.6733,100500.0
2008-07-14 13:50:00,26.73,26.74,26.64,26.72,56200.0,23.6733,23.6821,23.5936,23.6644,56200.0
2008-07-14 14:00:00,26.71,26.77,26.68,26.74,61500.0,23.6556,23.7087,23.629,23.6821,61500.0
2008-07-14 14:10:00,26.75,26.77,26.68,26.72,60200.0,23.691,23.7087,23.629,23.6644,60200.0
2008-07-14 14:20:00,26.73,26.77,26.71,26.74,35200.0,23.6733,23.7087,23.6556,23.6821,35200.0
2008-07-14 14:30:00,26.75,26.77,26.66,26.68,51600.0,23.691,23.7087,23.6113,23.629,51600.0
2008-07-14 14:40:00,26.69,26.69,26.53,26.57,70700.0,23.6378,23.6378,23.4961,23.5316,70700.0
2008-07-14 14:50:00,26.57,26.57,26.48,26.51,59700.0,23.5316,23.5316,23.4519,23.4784,59700.0
2008-07-14 15:00:00,26.5,26.57,26.42,26.45,87000.0,23.4696,23.5316,23.3987,23.4253,87000.0
2008-07-14 15:10:00,26.45,26.53,26.45,26.5,49000.0,23.4253,23.4961,23.4253,23.4696,49000.0
2008-07-14 15:20:00,26.51,26.68,26.47,26.63,162800.0,23.4784,23.629,23.443,23.5847,162800.0
2008-07-14 15:30:00,26.63,26.76,26.63,26.72,177000.0,23.5847,23.6998,23.5847,23.6644,177000.0
2008-07-14 15:40:00,26.71,26.71,26.56,26.67,181300.0,23.6556,23.6556,23.5227,23.6201,181300.0
2008-07-14 15:50:00,26.66,26.67,26.51,26.53,236000.0,23.6113,23.6201,23.4784,23.4961,236000.0
2008-07-15 09:30:00,26.83,26.87,26.3,26.35,75100.0,23.7618,23.7973,23.2924,23.3367,75100.0
2008-07-15 09:40:00,26.32,26.58,26.31,26.57,76100.0,23.3102,23.5404,23.3013,23.5316,76100.0
2008-07-15 09:50:00,26.56,26.57,26.35,26.41,110600.0,23.5227,23.5316,23.3367,23.3899,110600.0
2008-07-15 10:00:00,26.41,26.42,26.18,26.41,146100.0,23.3899,23.3987,23.1862,23.3899,146100.0
2008-07-15 10:10:00,26.41,26.7,26.39,26.67,97300.0,23.3899,23.6467,23.3721,23.6201,97300.0
2008-07-15 10:20:00,26.66,26.73,26.46,26.46,75600.0,23.6113,23.6733,23.4341,23.4341,75600.0
2008-07-15 10:30:00,26.45,26.6,26.41,26.59,171200.0,23.4253,23.5581,23.3899,23.5493,171200.0
2008-07-15 10:40:00,26.58,26.71,26.58,26.65,111000.0,23.5404,23.6556,23.5404,23.6024,111000.0
2008-07-15 10:50:00,26.64,26.74,26.62,26.65,97900.0,23.5936,23.6821,23.5758,23.6024,97900.0
2008-07-15 11:00:00,26.66,26.91,26.65,26.76,261000.0,23.6113,23.8327,23.6024,23.6998,261000.0
2008-07-15 11:10:00,26.76,26.76,26.64,26.7,166100.0,23.6998,23.6998,23.5936,23.6467,166100.0
2008-07-15 11:20:00,26.7,26.73,26.5,26.5,119500.0,23.6467,23.6733,23.4696,23.4696,119500.0
2008-07-15 11:30:00,26.5,26.54,26.4,26.47,82800.0,23.4696,23.505,23.381,23.443,82800.0
2008-07-15 11:40:00,26.45,26.47,26.33,26.43,84100.0,23.4253,23.443,23.319,23.4076,84100.0
2008-07-15 11:50:00,26.43,26.68,26.41,26.58,101300.0,23.4076,23.629,23.3899,23.5404,101300.0
2008-07-15 12:00:00,26.59,26.7,26.47,26.49,117700.0,23.5493,23.6467,23.443,23.4607,117700.0
2008-07-15 12:10:00,26.48,26.62,26.47,26.62,86100.0,23.4519,23.5758,23.443,23.5758,86100.0
2008-07-15 12:20:00,26.62,26.69,26.5,26.58,77400.0,23.5758,23.6378,23.4696,23.5404,77400.0
2008-07-15 12:30:00,26.59,26.64,26.52,26.59,116600.0,23.5493,23.5936,23.4873,23.5493,116600.0
2008-07-15 12:40:00,26.6,26.67,26.48,26.49,59700.0,23.5581,23.6201,23.4519,23.4607,59700.0
2008-07-15 12:50:00,26.49,26.66,26.48,26.64,101000.0,23.4607,23.6113,23.4519,23.5936,101000.0
2008-07-15 13:00:00,26.65,26.71,26.59,26.63,91600.0,23.6024,23.6556,23.5493,23.5847,91600.0
2008-07-15 13:10:00,26.64,26.7,26.53,26.53,49000.0,23.5936,23.6467,23.4961,23.4961,49000.0
2008-07-15 13:20:00,26.53,26.53,26.43,26.5,75800.0,23.4961,23.4961,23.4076,23.4696,75800.0
2008-07-15 13:30:00,26.5,26.57,26.45,26.49,83100.0,23.4696,23.5316,23.4253,23.4607,83100.0
2008-07-15 13:40:00,26.48,26.61,26.48,26.61,34000.0,23.4519,23.567,23.4519,23.567,34000.0
2008-07-15 13:50:00,26.62,26.7,26.62,26.64,47500.0,23.5758,23.6467,23.5758,23.5936,47500.0
2008-07-15 14:00:00,26.64,26.66,26.53,26.56,49900.0,23.5936,23.6113,23.4961,23.5227,49900.0
2008-07-15 14:10:00,26.55,26.71,26.55,26.66,99200.0,23.5139,23.6556,23.5139,23.6113,99200.0
2008-07-15 14:20:00,26.66,26.7,26.6,26.67,47400.0,23.6113,23.6467,23.5581,23.6201,47400.0
2008-07-15 14:30:00,26.67,26.71,26.58,26.62,70900.0,23.6201,23.6556,23.5404,23.5758,70900.0
2008-07-15 14:40:00,26.62,26.7,26.59,26.7,46000.0,23.5758,23.6467,23.5493,23.6467,46000.0
2008-07-15 14:50:00,26.7,26.75,26.62,26.71,67900.0,23.6467,23.691,23.5758,23.6556,67900.0
2008-07-15 15:00:00,26.71,26.79,26.68,26.73,112100.0,23.6556,23.7264,23.629,23.6733,112100.0
2008-07-15 15:10:00,26.73,26.76,26.63,26.73,87100.0,23.6733,23.6998,23.5847,23.6733,87100.0
2008-07-15 15:20:00,26.73,26.74,26.61,26.61,92600.0,23.6733,23.6821,23.567,23.567,92600.0
2008-07-15 15:30:00,26.62,26.71,26.56,26.64,135100.0,23.5758,23.6556,23.5227,23.5936,135100.0
2008-07-15 15:40:00,26.65,26.67,26.51,26.54,187100.0,23.6024,23.6201,23.4784,23.505,187100.0
2008-07-15 15:50:00,26.54,26.62,26.51,26.51,267200.0,23.505,23.5758,23.4784,23.4784,267200.0
2008-07-16 09:30:00,26.54,26.65,26.43,26.46,109200.0,23.505,23.6024,23.4076,23.4341,109200.0
2008-07-16 09:40:00,26.47,26.47,26.28,26.33,60400.0,23.443,23.443,23.2747,23.319,60400.0
2008-07-16 09:50:00,26.32,26.59,26.29,26.53,130900.0,23.3102,23.5493,23.2836,23.4961,130900.0
2008-07-16 10:00:00,26.52,26.54,26.34,26.41,124700.0,23.4873,23.505,23.3279,23.3899,124700.0
2008-07-16 10:10:00,26.43,26.44,26.28,26.29,71700.0,23.4076,23.4164,23.2747,23.2836,71700.0
2008-07-16 10:20:00,26.29,26.44,26.25,26.42,84400.0,23.2836,23.4164,23.2482,23.3987,84400.0
2008-07-16 10:30:00,26.42,26.64,26.38,26.64,107600.0,23.3987,23.5936,23.3633,23.5936,107600.0
2008-07-16 10:40:00,26.64,26.73,26.6,26.68,78000.0,23.5936,23.6733,23.5581,23.629,78000.0
2008-07-16 10:50:00,26.69,26.79,26.67,26.79,85500.0,23.6378,23.7264,23.6201,23.7264,85500.0
2008-07-16 11:00:00,26.79,27.0,26.79,26.9,124600.0,23.7264,23.9124,23.7264,23.8238,124600.0
2008-07-16 11:10:00,26.9,26.98,26.87,26.87,69700.0,23.8238,23.8947,23.7973,23.7973,69700.0
2008-07-16 11:20:00,26.87,26.87,26.73,26.76,60400.0,23.7973,23.7973,23.6733,23.6998,60400.0
2008-07-16 11:30:00,26.77,26.84,26.75,26.78,51400.0,23.7087,23.7707,23.691,23.7175,51400.0
2008-07-16 11:40:00,26.79,26.81,26.72,26.77,41300.0,23.7264,23.7441,23.6644,23.7087,41300.0
2008-07-16 11:50:00,26.76,26.89,26.76,26.81,34800.0,23.6998,23.815,23.6998,23.7441,34800.0
2008-07-16 12:00:00,26.81,26.82,26.73,26.74,69100.0,23.7441,23.753,23.6733,23.6821,69100.0
2008-07-16 12:10:00,26.75,26.81,26.71,26.77,46500.0,23.691,23.7441,23.6556,23.7087,46500.0
2008-07-16 12:20:00,26.77,26.89,26.71,26.88,79200.0,23.7087,23.815,23.6556,23.8061,79200.0
2008-07-16 12:30:00,26.88,26.89,26.77,26.78,88600.0,23.8061,23.815,23.7087,23.7175,88600.0
2008-07-16 12:40:00,26.78,26.83,26.77,26.8,56900.0,23.7175,23.7618,23.7087,23.7353,56900.0
2008-07-16 12:50:00,26.81,26.87,26.81,26.84,56000.0,23.7441,23.7973,23.7441,23.7707,56000.0
2008-07-16 13:00:00,26.83,26.92,26.82,26.87,57300.0,23.7618,23.8415,23.753,23.7973,57300.0
2008-07-16 13:10:00,26.87,26.88,26.8,26.85,60900.0,23.7973,23.8061,23.7353,23.7795,60900.0
2008-07-16 13:20:00,26.84,26.99,26.84,26.93,49600.0,23.7707,23.9035,23.7707,23.8504,49600.0
2008-07-16 13:30:00,26.93,26.95,26.88,26.89,39300.0,23.8504,23.8681,23.8061,23.815,39300.0
2008-07-16 13:40:00,26.89,26.95,26.84,26.84,29800.0,23.815,23.8681,23.7707,23.7707,29800.0
2008-07-16 13:50:00,26.85,26.93,26.83,26.93,25000.0,23.7795,23.8504,23.7618,23.8504,25000.0
2008-07-16 14:00:00,26.92,26.98,26.82,26.84,49400.0,23.8415,23.8947,23.753,23.7707,49400.0
2008-07-16 14:10:00,26.85,27.02,26.85,26.98,60700.0,23.7795,23.9301,23.7795,23.8947,60700.0
2008-07-16 14:20:00,26.98,27.08,26.97,26.98,51200.0,23.8947,23.9832,23.8858,23.8947,51200.0
2008-07-16 14:30:00,26.97,27.08,26.95,27.03,77900.0,23.8858,23.9832,23.8681,23.939,77900.0
2008-07-16 14:40:00,27.04,27.04,26.92,27.0,61800.0,23.9478,23.9478,23.8415,23.9124,61800.0
2008-07-16 14:50:00,27.0,27.1,26.97,27.07,80400.0,23.9124,24.001,23.8858,23.9744,80400.0
2008-07-16 15:00:00,27.06,27.11,27.0,27.0,81700.0,23.9655,24.0098,23.9124,23.9124,81700.0
2008-07-16 15:10:00,26.99,27.04,26.93,26.99,76200.0,23.9035,23.9478,23.8504,23.9035,76200.0
2008-07-16 15:20:00,26.99,27.2,26.98,27.18,239600.0,23.9035,24.0895,23.8947,24.0718,239600.0
2008-07-16 15:30:00,27.18,27.21,27.1,27.21,193600.0,24.0718,24.0984,24.001,24.0984,193600.0
2008-07-16 15:40:00,27.21,27.31,27.19,27.28,342000.0,24.0984,24.1869,24.0807,24.1604,342000.0
2008-07-16 15:50:00,27.28,27.31,27.18,27.22,403900.0,24.1604,24.1869,24.0718,24.1072,403900.0
2008-07-17 09:30:00,27.28,27.69,27.16,27.56,92600.0,24.1604,24.5235,24.0541,24.4084,92600.0
2008-07-17 09:40:00,27.56,27.7,27.46,27.5,59700.0,24.4084,24.5323,24.3198,24.3552,59700.0
2008-07-17 09:50:00,27.49,27.56,27.36,27.36,57800.0,24.3464,24.4084,24.2312,24.2312,57800.0
2008-07-17 10:00:00,27.35,27.46,27.2,27.33,108700.0,24.2224,24.3198,24.0895,24.2047,108700.0
2008-07-17 10:10:00,27.33,27.47,27.28,27.38,86700.0,24.2047,24.3286,24.1604,24.2489,86700.0
2008-07-17 10:20:00,27.38,27.44,27.29,27.41,52000.0,24.2489,24.3021,24.1692,24.2755,52000.0
2008-07-17 10:30:00,27.41,27.63,27.38,27.57,74300.0,24.2755,24.4703,24.2489,24.4172,74300.0
2008-07-17 10:40:00,27.57,27.63,27.48,27.62,67400.0,24.4172,24.4703,24.3375,24.4615,67400.0
2008-07-17 10:50:00,27.61,27.61,27.52,27.58,49700.0,24.4526,24.4526,24.3729,24.4261,49700.0
2008-07-17 11:00:00,27.58,27.6,27.41,27.45,41200.0,24.4261,24.4438,24.2755,24.3109,41200.0
2008-07-17 11:10:00,27.45,27.47,27.4,27.42,86600.0,24.3109,24.3286,24.2666,24.2844,86600.0
2008-07-17 11:20:00,27.42,27.56,27.39,27.48,88700.0,24.2844,24.4084,24.2578,24.3375,88700.0
2008-07-17 11:30:00,27.48,27.5,27.41,27.49,48200.0,24.3375,24.3552,24.2755,24.3464,48200.0
2008-07-17 11:40:00,27.5,27.6,27.49,27.56,49300.0,24.3552,24.4438,24.3464,24.4084,49300.0
2008-07-17 11:50:00,27.56,27.59,27.53,27.56,38600.0,24.4084,24.4349,24.3818,24.4084,38600.0
2008-07-17 12:00:00,27.56,27.56,27.48,27.48,33500.0,24.4084,24.4084,24.3375,24.3375,33500.0
2008-07-17 12:10:00,27.48,27.5,27.47,27.49,31900.0,24.3375,24.3552,24.3286,24.3464,31900.0
2008-07-17 12:20:00,27.5,27.54,27.48,27.52,36500.0,24.3552,24.3906,24.3375,24.3729,36500.0
2008-07-17 12:30:00,27.53,27.53,27.46,27.46,43800.0,24.3818,24.3818,24.3198,24.3198,43800.0
2008-07-17 12:40:00,27.46,27.57,27.46,27.57,29900.0,24.3198,24.4172,24.3198,24.4172,29900.0
2008-07-17 12:50:00,27.57,27.64,27.57,27.58,40600.0,24.4172,24.4792,24.4172,24.4261,40600.0
2008-07-17 13:00:00,27.58,27.64,27.53,27.61,38900.0,24.4261,24.4792,24.3818,24.4526,38900.0
2008-07-17 13:10:00,27.62,27.84,27.59,27.84,68500.0,24.4615,24.6563,24.4349,24.6563,68500.0
2008-07-17 13:20:00,27.84,27.85,27.75,27.76,60700.0,24.6563,24.6652,24.5766,24.5855,60700.0
2008-07-17 13:30:00,27.76,27.89,27.76,27.86,76000.0,24.5855,24.7006,24.5855,24.674,76000.0
2008-07-17 13:40:00,27.86,27.89,27.77,27.83,43800.0,24.674,24.7006,24.5943,24.6475,43800.0
2008-07-17 13:50:00,27.83,27.87,27.82,27.83,33400.0,24.6475,24.6829,24.6386,24.6475,33400.0
2008-07-17 14:00:00,27.82,27.9,27.81,27.87,53800.0,24.6386,24.7095,24.6298,24.6829,53800.0
2008-07-17 14:10:00,27.87,27.95,27.85,27.95,60700.0,24.6829,24.7538,24.6652,24.7538,60700.0
2008-07-17 14:20:00,27.94,28.0,27.94,27.99,69000.0,24.7449,24.798,24.7449,24.7892,69000.0
2008-07-17 14:30:00,27.98,27.98,27.92,27.97,61900.0,24.7803,24.7803,24.7272,24.7715,61900.0
2008-07-17 14:40:00,27.97,28.0,27.91,27.99,89500.0,24.7715,24.798,24.7183,24.7892,89500.0
2008-07-17 14:50:00,27.99,28.04,27.88,27.9,115900.0,24.7892,24.8335,24.6918,24.7095,115900.0
2008-07-17 15:00:00,27.9,28.0,27.88,27.94,101900.0,24.7095,24.798,24.6918,24.7449,101900.0
2008-07-17 15:10:00,27.94,27.95,27.89,27.93,71400.0,24.7449,24.7538,24.7006,24.736,71400.0
2008-07-17 15:20:00,27.93,27.95,27.84,27.85,80800.0,24.736,24.7538,24.6563,24.6652,80800.0
2008-07-17 15:30:00,27.85,27.88,27.7,27.71,120300.0,24.6652,24.6918,24.5323,24.5412,120300.0
2008-07-17 15:40:00,27.71,27.85,27.7,27.83,186200.0,24.5412,24.6652,24.5323,24.6475,186200.0
2008-07-17 15:50:00,27.82,27.82,27.68,27.77,275400.0,24.6386,24.6386,24.5146,24.5943,275400.0
2008-07-18 09:30:00,27.73,27.82,27.43,27.66,754500.0,24.5589,24.6386,24.2932,24.4969,754500.0
2008-07-18 09:40:00,27.66,27.69,27.5,27.62,70200.0,24.4969,24.5235,24.3552,24.4615,70200.0
2008-07-18 09:50:00,27.62,27.67,27.43,27.63,94800.0,24.4615,24.5058,24.2932,24.4703,94800.0
2008-07-18 10:00:00,27.62,27.65,27.44,27.55,72200.0,24.4615,24.4881,24.3021,24.3995,72200.0
2008-07-18 10:10:00,27.55,27.66,27.49,27.63,66300.0,24.3995,24.4969,24.3464,24.4703,66300.0
2008-07-18 10:20:00,27.63,27.63,27.41,27.59,53300.0,24.4703,24.4703,24.2755,24.4349,53300.0
2008-07-18 10:30:00,27.61,27.68,27.51,27.51,56700.0,24.4526,24.5146,24.3641,24.3641,56700.0
2008-07-18 10:40:00,27.51,27.72,27.49,27.7,54400.0,24.3641,24.5501,24.3464,24.5323,54400.0
2008-07-18 10:50:00,27.71,27.71,27.63,27.65,48600.0,24.5412,24.5412,24.4703,24.4881,48600.0
2008-07-18 11:00:00,27.67,27.71,27.64,27.7,39300.0,24.5058,24.5412,24.4792,24.5323,39300.0
2008-07-18 11:10:00,27.7,27.94,27.7,27.92,51000.0,24.5323,24.7449,24.5323,24.7272,51000.0
2008-07-18 11:20:00,27.91,27.92,27.79,27.81,30100.0,24.7183,24.7272,24.612,24.6298,30100.0
2008-07-18 11:30:00,27.81,27.89,27.81,27.85,36600.0,24.6298,24.7006,24.6298,24.6652,36600.0
2008-07-18 11:40:00,27.86,27.9,27.86,27.87,24000.0,24.674,24.7095,24.674,24.6829,24000.0
2008-07-18 11:50:00,27.88,27.91,27.85,27.87,20100.0,24.6918,24.7183,24.6652,24.6829,20100.0
2008-07-18 12:00:00,27.88,27.92,27.86,27.86,17800.0,24.6918,24.7272,24.674,24.674,17800.0
2008-07-18 12:10:00,27.86,27.86,27.68,27.72,54800.0,24.674,24.674,24.5146,24.5501,54800.0
2008-07-18 12:20:00,27.73,27.76,27.7,27.7,39000.0,24.5589,24.5855,24.5323,24.5323,39000.0
2008-07-18 12:30:00,27.71,27.71,27.62,27.68,38800.0,24.5412,24.5412,24.4615,24.5146,38800.0
2008-07-18 12:40:00,27.68,27.76,27.67,27.75,25700.0,24.5146,24.5855,24.5058,24.5766,25700.0
2008-07-18 12:50:00,27.76,27.76,27.68,27.7,27700.0,24.5855,24.5855,24.5146,24.5323,27700.0
2008-07-18 13:00:00,27.71,27.81,27.7,27.79,47500.0,24.5412,24.6298,24.5323,24.612,47500.0
2008-07-18 13:10:00,27.79,27.89,27.79,27.87,42700.0,24.612,24.7006,24.612,24.6829,42700.0
2008-07-18 13:20:00,27.86,27.89,27.8,27.85,27400.0,24.674,24.7006,24.6209,24.6652,27400.0
2008-07-18 13:30:00,27.85,27.89,27.8,27.84,40500.0,24.6652,24.7006,24.6209,24.6563,40500.0
2008-07-18 13:40:00,27.85,27.91,27.83,27.9,43700.0,24.6652,24.7183,24.6475,24.7095,43700.0
2008-07-18 13:50:00,27.9,27.92,27.86,27.86,25400.0,24.7095,24.7272,24.674,24.674,25400.0
2008-07-18 14:00:00,27.86,27.89,27.81,27.85,73000.0,24.674,24.7006,24.6298,24.6652,73000.0
2008-07-18 14:10:00,27.84,27.92,27.84,27.9,32400.0,24.6563,24.7272,24.6563,24.7095,32400.0
2008-07-18 14:20:00,27.91,27.94,27.91,27.94,42700.0,24.7183,24.7449,24.7183,24.7449,42700.0
2008-07-18 14:30:00,27.93,27.96,27.9,27.95,37100.0,24.736,24.7626,24.7095,24.7538,37100.0
2008-07-18 14:40:00,27.95,27.96,27.93,27.94,43000.0,24.7538,24.7626,24.736,24.7449,43000.0
2008-07-18 14:50:00,27.94,27.98,27.87,27.96,52400.0,24.7449,24.7803,24.6829,24.7626,52400.0
2008-07-18 15:00:00,27.95,27.98,27.93,27.97,48900.0,24.7538,24.7803,24.736,24.7715,48900.0
2008-07-18 15:10:00,27.96,27.99,27.91,27.94,59500.0,24.7626,24.7892,24.7183,24.7449,59500.0
2008-07-18 15:20:00,27.94,27.99,27.94,27.96,76000.0,24.7449,24.7892,24.7449,24.7626,76000.0
2008-07-18 15:30:00,27.97,28.05,27.96,28.03,119500.0,24.7715,24.8423,24.7626,24.8246,119500.0
2008-07-18 15:40:00,28.03,28.09,28.03,28.07,126500.0,24.8246,24.8777,24.8246,24.86,126500.0
2008-07-18 15:50:00,28.07,28.09,27.99,28.03,327300.0,24.86,24.8777,24.7892,24.8246,327300.0
2008-07-21 09:30:00,28.03,28.04,27.54,27.78,87200.0,24.8246,24.8335,24.3906,24.6032,87200.0
2008-07-21 09:40:00,27.79,27.82,27.74,27.77,43700.0,24.612,24.6386,24.5678,24.5943,43700.0
2008-07-21 09:50:00,27.78,27.87,27.73,27.78,65300.0,24.6032,24.6829,24.5589,24.6032,65300.0
2008-07-21 10:00:00,27.78,27.83,27.5,27.52,114600.0,24.6032,24.6475,24.3552,24.3729,114600.0
2008-07-21 10:10:00,27.53,27.53,27.4,27.4,83000.0,24.3818,24.3818,24.2666,24.2666,83000.0
2008-07-21 10:20:00,27.4,27.42,27.34,27.37,70400.0,24.2666,24.2844,24.2135,24.2401,70400.0
2008-07-21 10:30:00,27.37,27.41,27.33,27.39,53000.0,24.2401,24.2755,24.2047,24.2578,53000.0
2008-07-21 10:40:00,27.39,27.44,27.3,27.42,58700.0,24.2578,24.3021,24.1781,24.2844,58700.0
2008-07-21 10:50:00,27.41,27.46,27.36,27.42,32600.0,24.2755,24.3198,24.2312,24.2844,32600.0
2008-07-21 11:00:00,27.42,27.49,27.35,27.47,43000.0,24.2844,24.3464,24.2224,24.3286,43000.0
2008-07-21 11:10:00,27.47,27.5,27.4,27.43,23800.0,24.3286,24.3552,24.2666,24.2932,23800.0
2008-07-21 11:20:00,27.43,27.49,27.39,27.45,22700.0,24.2932,24.3464,24.2578,24.3109,22700.0
2008-07-21 11:30:00,27.44,27.44,27.25,27.25,40200.0,24.3021,24.3021,24.1338,24.1338,40200.0
2008-07-21 11:40:00,27.27,27.34,27.2,27.33,95800.0,24.1515,24.2135,24.0895,24.2047,95800.0
2008-07-21 11:50:00,27.33,27.33,27.26,27.26,51100.0,24.2047,24.2047,24.1427,24.1427,51100.0
2008-07-21 12:00:00,27.27,27.34,27.22,27.24,74100.0,24.1515,24.2135,24.1072,24.1249,74100.0
2008-07-21 12:10:00,27.24,27.3,27.24,27.27,30900.0,24.1249,24.1781,24.1249,24.1515,30900.0
2008-07-21 12:20:00,27.26,27.39,27.25,27.37,50100.0,24.1427,24.2578,24.1338,24.2401,50100.0
2008-07-21 12:30:00,27.37,27.45,27.37,27.38,34600.0,24.2401,24.3109,24.2401,24.2489,34600.0
2008-07-21 12:40:00,27.38,27.41,27.34,27.37,28400.0,24.2489,24.2755,24.2135,24.2401,28400.0
2008-07-21 12:50:00,27.37,27.38,27.3,27.3,22600.0,24.2401,24.2489,24.1781,24.1781,22600.0
2008-07-21 13:00:00,27.3,27.34,27.28,27.32,35300.0,24.1781,24.2135,24.1604,24.1958,35300.0
2008-07-21 13:10:00,27.32,27.4,27.29,27.37,38600.0,24.1958,24.2666,24.1692,24.2401,38600.0
2008-07-21 13:20:00,27.36,27.38,27.32,27.34,35600.0,24.2312,24.2489,24.1958,24.2135,35600.0
2008-07-21 13:30:00,27.34,27.41,27.31,27.37,38100.0,24.2135,24.2755,24.1869,24.2401,38100.0
2008-07-21 13:40:00,27.38,27.39,27.3,27.31,26900.0,24.2489,24.2578,24.1781,24.1869,26900.0
2008-07-21 13:50:00,27.31,27.42,27.3,27.36,51200.0,24.1869,24.2844,24.1781,24.2312,51200.0
2008-07-21 14:00:00,27.36,27.4,27.31,27.34,60500.0,24.2312,24.2666,24.1869,24.2135,60500.0
2008-07-21 14:10:00,27.34,27.36,27.3,27.33,49600.0,24.2135,24.2312,24.1781,24.2047,49600.0
2008-07-21 14:20:00,27.35,27.47,27.34,27.37,80300.0,24.2224,24.3286,24.2135,24.2401,80300.0
2008-07-21 14:30:00,27.38,27.39,27.32,27.35,34200.0,24.2489,24.2578,24.1958,24.2224,34200.0
2008-07-21 14:40:00,27.35,27.38,27.33,27.37,32600.0,24.2224,24.2489,24.2047,24.2401,32600.0
2008-07-21 14:50:00,27.37,27.41,27.36,27.39,47500.0,24.2401,24.2755,24.2312,24.2578,47500.0
2008-07-21 15:00:00,27.39,27.45,27.38,27.42,75700.0,24.2578,24.3109,24.2489,24.2844,75700.0
2008-07-21 15:10:00,27.41,27.46,27.4,27.41,89100.0,24.2755,24.3198,24.2666,24.2755,89100.0
2008-07-21 15:20:00,27.41,27.45,27.4,27.41,81900.0,24.2755,24.3109,24.2666,24.2755,81900.0
2008-07-21 15:30:00,27.42,27.42,27.37,27.42,85300.0,24.2844,24.2844,24.2401,24.2844,85300.0
2008-07-21 15:40:00,27.42,27.46,27.39,27.41,109000.0,24.2844,24.3198,24.2578,24.2755,109000.0
2008-07-21 15:50:00,27.42,27.51,27.4,27.47,254400.0,24.2844,24.3641,24.2666,24.3286,254400.0
2008-07-22 09:30:00,28.08,28.14,27.54,28.02,121600.0,24.8689,24.922,24.3906,24.8157,121600.0
2008-07-22 09:40:00,27.98,28.03,27.83,27.96,95400.0,24.7803,24.8246,24.6475,24.7626,95400.0
2008-07-22 09:50:00,27.94,27.96,27.81,27.85,106900.0,24.7449,24.7626,24.6298,24.6652,106900.0
2008-07-22 10:00:00,27.85,28.1,27.84,28.09,97500.0,24.6652,24.8866,24.6563,24.8777,97500.0
2008-07-22 10:10:00,28.09,28.22,28.06,28.14,104200.0,24.8777,24.9929,24.8512,24.922,104200.0
2008-07-22 10:20:00,28.13,28.16,27.96,27.98,60000.0,24.9132,24.9397,24.7626,24.7803,60000.0
2008-07-22 10:30:00,27.98,28.01,27.76,27.87,119800.0,24.7803,24.8069,24.5855,24.6829,119800.0
2008-07-22 10:40:00,27.87,27.93,27.83,27.85,82200.0,24.6829,24.736,24.6475,24.6652,82200.0
2008-07-22 10:50:00,27.87,27.89,27.74,27.78,74600.0,24.6829,24.7006,24.5678,24.6032,74600.0
2008-07-22 11:00:00,27.77,27.79,27.68,27.72,108700.0,24.5943,24.612,24.5146,24.5501,108700.0
2008-07-22 11:10:00,27.72,27.82,27.72,27.78,78300.0,24.5501,24.6386,24.5501,24.6032,78300.0
2008-07-22 11:20:00,27.79,27.91,27.78,27.88,75100.0,24.612,24.7183,24.6032,24.6918,75100.0
2008-07-22 11:30:00,27.86,27.91,27.78,27.82,69700.0,24.674,24.7183,24.6032,24.6386,69700.0
2008-07-22 11:40:00,27.81,27.87,27.8,27.84,72400.0,24.6298,24.6829,24.6209,24.6563,72400.0
2008-07-22 11:50:00,27.83,27.85,27.76,27.79,38900.0,24.6475,24.6652,24.5855,24.612,38900.0
2008-07-22 12:00:00,27.78,27.81,27.74,27.81,46900.0,24.6032,24.6298,24.5678,24.6298,46900.0
2008-07-22 12:10:00,27.81,27.85,27.75,27.79,50800.0,24.6298,24.6652,24.5766,24.612,50800.0
2008-07-22 12:20:00,27.79,27.83,27.72,27.76,70800.0,24.612,24.6475,24.5501,24.5855,70800.0
2008-07-22 12:30:00,27.76,27.79,27.73,27.77,48500.0,24.5855,24.612,24.5589,24.5943,48500.0
2008-07-22 12:40:00,27.77,27.81,27.71,27.73,62300.0,24.5943,24.6298,24.5412,24.5589,62300.0
2008-07-22 12:50:00,27.74,27.76,27.7,27.74,37900.0,24.5678,24.5855,24.5323,24.5678,37900.0
2008-07-22 13:00:00,27.75,27.76,27.69,27.74,41500.0,24.5766,24.5855,24.5235,24.5678,41500.0
2008-07-22 13:10:00,27.74,27.75,27.71,27.72,43200.0,24.5678,24.5766,24.5412,24.5501,43200.0
2008-07-22 13:20:00,27.71,27.74,27.68,27.72,72200.0,24.5412,24.5678,24.5146,24.5501,72200.0
2008-07-22 13:30:00,27.71,27.74,27.69,27.7,66300.0,24.5412,24.5678,24.5235,24.5323,66300.0
2008-07-22 13:40:00,27.69,27.72,27.65,27.71,56100.0,24.5235,24.5501,24.4881,24.5412,56100.0
2008-07-22 13:50:00,27.71,27.73,27.67,27.69,36300.0,24.5412,24.5589,24.5058,24.5235,36300.0
2008-07-22 14:00:00,27.69,27.71,27.61,27.65,74000.0,24.5235,24.5412,24.4526,24.4881,74000.0
2008-07-22 14:10:00,27.64,27.65,27.53,27.6,64600.0,24.4792,24.4881,24.3818,24.4438,64600.0
2008-07-22 14:20:00,27.6,27.62,27.57,27.6,89000.0,24.4438,24.4615,24.4172,24.4438,89000.0
2008-07-22 14:30:00,27.6,27.61,27.55,27.6,84300.0,24.4438,24.4526,24.3995,24.4438,84300.0
2008-07-22 14:40:00,27.59,27.62,27.57,27.59,133100.0,24.4349,24.4615,24.4172,24.4349,133100.0
2008-07-22 14:50:00,27.59,27.61,27.57,27.6,65600.0,24.4349,24.4526,24.4172,24.4438,65600.0
2008-07-22 15:00:00,27.6,27.63,27.57,27.57,114200.0,24.4438,24.4703,24.4172,24.4172,114200.0
2008-07-22 15:10:00,27.57,27.65,27.57,27.65,55700.0,24.4172,24.4881,24.4172,24.4881,55700.0
2008-07-22 15:20:00,27.65,27.69,27.64,27.64,108000.0,24.4881,24.5235,24.4792,24.4792,108000.0
2008-07-22 15:30:00,27.64,27.7,27.62,27.69,172500.0,24.4792,24.5323,24.4615,24.5235,172500.0
2008-07-22 15:40:00,27.68,27.7,27.64,27.67,219800.0,24.5146,24.5323,24.4792,24.5058,219800.0
2008-07-22 15:50:00,27.68,27.79,27.68,27.78,306300.0,24.5146,24.612,24.5146,24.6032,306300.0
2008-07-23 09:30:00,27.39,27.9,27.34,27.42,46700.0,24.2578,24.7095,24.2135,24.2844,46700.0
2008-07-23 09:40:00,27.42,27.45,27.36,27.36,143700.0,24.2844,24.3109,24.2312,24.2312,143700.0
2008-07-23 09:50:00,27.38,27.42,27.34,27.4,116100.0,24.2489,24.2844,24.2135,24.2666,116100.0
2008-07-23 10:00:00,27.39,27.4,27.29,27.31,147800.0,24.2578,24.2666,24.1692,24.1869,147800.0
2008-07-23 10:10:00,27.32,27.36,27.27,27.32,137600.0,24.1958,24.2312,24.1515,24.1958,137600.0
2008-07-23 10:20:00,27.32,27.7,27.32,27.53,295100.0,24.1958,24.5323,24.1958,24.3818,295100.0
2008-07-23 10:30:00,27.53,27.77,27.5,27.77,117600.0,24.3818,24.5943,24.3552,24.5943,117600.0
2008-07-23 10:40:00,27.77,27.82,27.6,27.6,123500.0,24.5943,24.6386,24.4438,24.4438,123500.0
2008-07-23 10:50:00,27.62,27.74,27.59,27.64,104700.0,24.4615,24.5678,24.4349,24.4792,104700.0
2008-07-23 11:00:00,27.62,27.62,27.49,27.59,100600.0,24.4615,24.4615,24.3464,24.4349,100600.0
2008-07-23 11:10:00,27.58,27.66,27.55,27.65,135900.0,24.4261,24.4969,24.3995,24.4881,135900.0
2008-07-23 11:20:00,27.65,27.73,27.62,27.7,76200.0,24.4881,24.5589,24.4615,24.5323,76200.0
2008-07-23 11:30:00,27.7,27.72,27.64,27.69,48800.0,24.5323,24.5501,24.4792,24.5235,48800.0
2008-07-23 11:40:00,27.68,27.72,27.6,27.6,53900.0,24.5146,24.5501,24.4438,24.4438,53900.0
2008-07-23 11:50:00,27.59,27.61,27.49,27.53,78500.0,24.4349,24.4526,24.3464,24.3818,78500.0
2008-07-23 12:00:00,27.54,27.58,27.5,27.5,71600.0,24.3906,24.4261,24.3552,24.3552,71600.0
2008-07-23 12:10:00,27.49,27.49,27.33,27.46,87600.0,24.3464,24.3464,24.2047,24.3198,87600.0
2008-07-23 12:20:00,27.45,27.48,27.37,27.47,54800.0,24.3109,24.3375,24.2401,24.3286,54800.0
2008-07-23 12:30:00,27.47,27.54,27.41,27.53,84400.0,24.3286,24.3906,24.2755,24.3818,84400.0
2008-07-23 12:40:00,27.53,27.57,27.51,27.53,90300.0,24.3818,24.4172,24.3641,24.3818,90300.0
2008-07-23 12:50:00,27.54,27.6,27.53,27.59,54900.0,24.3906,24.4438,24.3818,24.4349,54900.0
2008-07-23 13:00:00,27.59,27.62,27.47,27.49,54300.0,24.4349,24.4615,24.3286,24.3464,54300.0
2008-07-23 13:10:00,27.49,27.53,27.49,27.52,63700.0,24.3464,24.3818,24.3464,24.3729,63700.0
2008-07-23 13:20:00,27.52,27.57,27.47,27.48,65700.0,24.3729,24.4172,24.3286,24.3375,65700.0
2008-07-23 13:30:00,27.47,27.54,27.39,27.54,64500.0,24.3286,24.3906,24.2578,24.3906,64500.0
2008-07-23 13:40:00,27.55,27.65,27.51,27.56,96100.0,24.3995,24.4881,24.3641,24.4084,96100.0
2008-07-23 13:50:00,27.56,27.6,27.44,27.52,121900.0,24.4084,24.4438,24.3021,24.3729,121900.0
2008-07-23 14:00:00,27.51,27.71,27.5,27.66,132700.0,24.3641,24.5412,24.3552,24.4969,132700.0
2008-07-23 14:10:00,27.66,27.67,27.57,27.61,62800.0,24.4969,24.5058,24.4172,24.4526,62800.0
2008-07-23 14:20:00,27.61,27.8,27.61,27.8,107900.0,24.4526,24.6209,24.4526,24.6209,107900.0
2008-07-23 14:30:00,27.79,27.8,27.62,27.71,139100.0,24.612,24.6209,24.4615,24.5412,139100.0
2008-07-23 14:40:00,27.71,27.76,27.64,27.68,84700.0,24.5412,24.5855,24.4792,24.5146,84700.0
2008-07-23 14:50:00,27.69,27.8,27.69,27.7,102000.0,24.5235,24.6209,24.5235,24.5323,102000.0
2008-07-23 15:00:00,27.7,27.76,27.63,27.73,104100.0,24.5323,24.5855,24.4703,24.5589,104100.0
2008-07-23 15:10:00,27.73,27.82,27.73,27.77,122500.0,24.5589,24.6386,24.5589,24.5943,122500.0
2008-07-23 15:20:00,27.78,27.86,27.69,27.7,304800.0,24.6032,24.674,24.5235,24.5323,304800.0
2008-07-23 15:30:00,27.7,27.72,27.64,27.64,231400.0,24.5323,24.5501,24.4792,24.4792,231400.0
2008-07-23 15:40:00,27.64,27.66,27.57,27.63,380200.0,24.4792,24.4969,24.4172,24.4703,380200.0
2008-07-23 15:50:00,27.63,27.76,27.63,27.68,330700.0,24.4703,24.5855,24.4703,24.5146,330700.0
2008-07-24 09:30:00,26.98,27.36,26.71,26.92,141800.0,23.8947,24.2312,23.6556,23.8415,141800.0
2008-07-24 09:40:00,26.9,27.0,26.77,26.81,102500.0,23.8238,23.9124,23.7087,23.7441,102500.0
2008-07-24 09:50:00,26.83,26.96,26.77,26.9,111700.0,23.7618,23.877,23.7087,23.8238,111700.0
2008-07-24 10:00:00,26.9,26.9,26.77,26.81,118600.0,23.8238,23.8238,23.7087,23.7441,118600.0
2008-07-24 10:10:00,26.8,26.98,26.75,26.89,164400.0,23.7353,23.8947,23.691,23.815,164400.0
2008-07-24 10:20:00,26.89,27.0,26.83,26.95,70200.0,23.815,23.9124,23.7618,23.8681,70200.0
2008-07-24 10:30:00,26.95,27.07,26.95,27.03,82100.0,23.8681,23.9744,23.8681,23.939,82100.0
2008-07-24 10:40:00,27.03,27.09,26.99,27.05,47200.0,23.939,23.9921,23.9035,23.9567,47200.0
2008-07-24 10:50:00,27.05,27.23,27.05,27.19,61900.0,23.9567,24.1161,23.9567,24.0807,61900.0
2008-07-24 11:00:00,27.19,27.27,27.17,27.2,76100.0,24.0807,24.1515,24.0629,24.0895,76100.0
2008-07-24 11:10:00,27.2,27.36,27.19,27.36,112100.0,24.0895,24.2312,24.0807,24.2312,112100.0
2008-07-24 11:20:00,27.35,27.35,27.25,27.25,65300.0,24.2224,24.2224,24.1338,24.1338,65300.0
2008-07-24 11:30:00,27.25,27.35,27.17,27.34,54100.0,24.1338,24.2224,24.0629,24.2135,54100.0
2008-07-24 11:40:00,27.34,27.34,27.25,27.34,37200.0,24.2135,24.2135,24.1338,24.2135,37200.0
2008-07-24 11:50:00,27.34,27.37,27.28,27.34,33900.0,24.2135,24.2401,24.1604,24.2135,33900.0
2008-07-24 12:00:00,27.35,27.38,27.27,27.31,29800.0,24.2224,24.2489,24.1515,24.1869,29800.0
2008-07-24 12:10:00,27.32,27.33,27.28,27.3,20600.0,24.1958,24.2047,24.1604,24.1781,20600.0
2008-07-24 12:20:00,27.3,27.31,27.26,27.26,20300.0,24.1781,24.1869,24.1427,24.1427,20300.0
2008-07-24 12:30:00,27.27,27.3,27.2,27.22,34500.0,24.1515,24.1781,24.0895,24.1072,34500.0
2008-07-24 12:40:00,27.22,27.31,27.2,27.29,48800.0,24.1072,24.1869,24.0895,24.1692,48800.0
2008-07-24 12:50:00,27.28,27.3,27.22,27.22,46200.0,24.1604,24.1781,24.1072,24.1072,46200.0
2008-07-24 13:00:00,27.22,27.23,27.14,27.23,61800.0,24.1072,24.1161,24.0364,24.1161,61800.0
2008-07-24 13:10:00,27.23,27.32,27.23,27.26,56700.0,24.1161,24.1958,24.1161,24.1427,56700.0
2008-07-24 13:20:00,27.26,27.33,27.25,27.32,51000.0,24.1427,24.2047,24.1338,24.1958,51000.0
2008-07-24 13:30:00,27.32,27.37,27.29,27.33,49000.0,24.1958,24.2401,24.1692,24.2047,49000.0
2008-07-24 13:40:00,27.34,27.37,27.28,27.37,48100.0,24.2135,24.2401,24.1604,24.2401,48100.0
2008-07-24 13:50:00,27.37,27.4,27.33,27.34,40400.0,24.2401,24.2666,24.2047,24.2135,40400.0
2008-07-24 14:00:00,27.34,27.34,27.22,27.26,100500.0,24.2135,24.2135,24.1072,24.1427,100500.0
2008-07-24 14:10:00,27.26,27.31,27.18,27.31,63200.0,24.1427,24.1869,24.0718,24.1869,63200.0
2008-07-24 14:20:00,27.31,27.36,27.29,27.3,119500.0,24.1869,24.2312,24.1692,24.1781,119500.0
2008-07-24 14:30:00,27.31,27.34,27.27,27.3,52100.0,24.1869,24.2135,24.1515,24.1781,52100.0
2008-07-24 14:40:00,27.3,27.31,27.23,27.28,54600.0,24.1781,24.1869,24.1161,24.1604,54600.0
2008-07-24 14:50:00,27.28,27.33,27.23,27.32,68600.0,24.1604,24.2047,24.1161,24.1958,68600.0
2008-07-24 15:00:00,27.32,27.37,27.27,27.33,99600.0,24.1958,24.2401,24.1515,24.2047,99600.0
2008-07-24 15:10:00,27.32,27.32,27.2,27.24,134500.0,24.1958,24.1958,24.0895,24.1249,134500.0
2008-07-24 15:20:00,27.24,27.25,27.18,27.18,148800.0,24.1249,24.1338,24.0718,24.0718,148800.0
2008-07-24 15:30:00,27.18,27.2,27.13,27.14,158000.0,24.0718,24.0895,24.0275,24.0364,158000.0
2008-07-24 15:40:00,27.14,27.17,27.09,27.11,191300.0,24.0364,24.0629,23.9921,24.0098,191300.0
2008-07-24 15:50:00,27.11,27.18,27.09,27.11,333600.0,24.0098,24.0718,23.9921,24.0098,333600.0
2008-07-25 09:30:00,27.22,27.32,27.01,27.18,25000.0,24.1072,24.1958,23.9212,24.0718,25000.0
2008-07-25 09:40:00,27.14,27.14,27.01,27.1,43300.0,24.0364,24.0364,23.9212,24.001,43300.0
2008-07-25 09:50:00,27.07,27.26,26.97,27.19,72300.0,23.9744,24.1427,23.8858,24.0807,72300.0
2008-07-25 10:00:00,27.19,27.35,27.18,27.21,66200.0,24.0807,24.2224,24.0718,24.0984,66200.0
2008-07-25 10:10:00,27.19,27.38,27.19,27.36,53000.0,24.0807,24.2489,24.0807,24.2312,53000.0
2008-07-25 10:20:00,27.35,27.39,27.27,27.31,42700.0,24.2224,24.2578,24.1515,24.1869,42700.0
2008-07-25 10:30:00,27.28,27.29,27.19,27.24,50600.0,24.1604,24.1692,24.0807,24.1249,50600.0
2008-07-25 10:40:00,27.24,27.35,27.24,27.35,41200.0,24.1249,24.2224,24.1249,24.2224,41200.0
2008-07-25 10:50:00,27.32,27.41,27.25,27.39,61900.0,24.1958,24.2755,24.1338,24.2578,61900.0
2008-07-25 11:00:00,27.39,27.42,27.27,27.32,34700.0,24.2578,24.2844,24.1515,24.1958,34700.0
2008-07-25 11:10:00,27.32,27.34,27.29,27.31,16300.0,24.1958,24.2135,24.1692,24.1869,16300.0
2008-07-25 11:20:00,27.32,27.36,27.24,27.31,25400.0,24.1958,24.2312,24.1249,24.1869,25400.0
2008-07-25 11:30:00,27.32,27.4,27.32,27.38,32700.0,24.1958,24.2666,24.1958,24.2489,32700.0
2008-07-25 11:40:00,27.39,27.42,27.35,27.39,21900.0,24.2578,24.2844,24.2224,24.2578,21900.0
2008-07-25 11:50:00,27.39,27.42,27.36,27.38,16100.0,24.2578,24.2844,24.2312,24.2489,16100.0
2008-07-25 12:00:00,27.37,27.38,27.33,27.34,26500.0,24.2401,24.2489,24.2047,24.2135,26500.0
2008-07-25 12:10:00,27.34,27.35,27.26,27.27,41600.0,24.2135,24.2224,24.1427,24.1515,41600.0
2008-07-25 12:20:00,27.25,27.35,27.24,27.33,34800.0,24.1338,24.2224,24.1249,24.2047,34800.0
2008-07-25 12:30:00,27.33,27.34,27.26,27.26,36400.0,24.2047,24.2135,24.1427,24.1427,36400.0
2008-07-25 12:40:00,27.27,27.33,27.26,27.3,24700.0,24.1515,24.2047,24.1427,24.1781,24700.0
2008-07-25 12:50:00,27.3,27.33,27.29,27.31,19600.0,24.1781,24.2047,24.1692,24.1869,19600.0
2008-07-25 13:00:00,27.32,27.36,27.31,27.33,26700.0,24.1958,24.2312,24.1869,24.2047,26700.0
2008-07-25 13:10:00,27.32,27.34,27.21,27.32,35400.0,24.1958,24.2135,24.0984,24.1958,35400.0
2008-07-25 13:20:00,27.33,27.37,27.24,27.26,23500.0,24.2047,24.2401,24.1249,24.1427,23500.0
2008-07-25 13:30:00,27.26,27.36,27.25,27.32,22300.0,24.1427,24.2312,24.1338,24.1958,22300.0
2008-07-25 13:40:00,27.32,27.34,27.24,27.28,28700.0,24.1958,24.2135,24.1249,24.1604,28700.0
2008-07-25 13:50:00,27.29,27.34,27.27,27.3,31500.0,24.1692,24.2135,24.1515,24.1781,31500.0
2008-07-25 14:00:00,27.29,27.35,27.26,27.33,62700.0,24.1692,24.2224,24.1427,24.2047,62700.0
2008-07-25 14:10:00,27.32,27.32,27.23,27.25,30800.0,24.1958,24.1958,24.1161,24.1338,30800.0
2008-07-25 14:20:00,27.26,27.28,27.21,27.27,42700.0,24.1427,24.1604,24.0984,24.1515,42700.0
2008-07-25 14:30:00,27.26,27.29,27.25,27.28,21400.0,24.1427,24.1692,24.1338,24.1604,21400.0
2008-07-25 14:40:00,27.28,27.29,27.25,27.27,42900.0,24.1604,24.1692,24.1338,24.1515,42900.0
2008-07-25 14:50:00,27.28,27.39,27.26,27.36,45700.0,24.1604,24.2578,24.1427,24.2312,45700.0
2008-07-25 15:00:00,27.36,27.38,27.31,27.32,59400.0,24.2312,24.2489,24.1869,24.1958,59400.0
2008-07-25 15:10:00,27.31,27.32,27.26,27.32,48500.0,24.1869,24.1958,24.1427,24.1958,48500.0
2008-07-25 15:20:00,27.32,27.34,27.29,27.29,67000.0,24.1958,24.2135,24.1692,24.1692,67000.0
2008-07-25 15:30:00,27.28,27.31,27.26,27.3,67800.0,24.1604,24.1869,24.1427,24.1781,67800.0
2008-07-25 15:40:00,27.3,27.34,27.27,27.34,140300.0,24.1781,24.2135,24.1515,24.2135,140300.0
2008-07-25 15:50:00,27.35,27.38,27.32,27.32,227300.0,24.2224,24.2489,24.1958,24.1958,227300.0
2008-07-28 09:30:00,27.11,27.27,26.97,27.19,86400.0,24.0098,24.1515,23.8858,24.0807,86400.0
2008-07-28 09:40:00,27.18,27.24,26.96,27.01,51500.0,24.0718,24.1249,23.877,23.9212,51500.0
2008-07-28 09:50:00,27.01,27.1,26.95,27.01,79900.0,23.9212,24.001,23.8681,23.9212,79900.0
2008-07-28 10:00:00,27.01,27.18,26.96,27.17,58700.0,23.9212,24.0718,23.877,24.0629,58700.0
2008-07-28 10:10:00,27.17,27.18,27.05,27.17,52500.0,24.0629,24.0718,23.9567,24.0629,52500.0
2008-07-28 10:20:00,27.17,27.17,27.05,27.15,42000.0,24.0629,24.0629,23.9567,24.0452,42000.0
2008-07-28 10:30:00,27.14,27.15,27.04,27.12,49700.0,24.0364,24.0452,23.9478,24.0187,49700.0
2008-07-28 10:40:00,27.12,27.14,27.01,27.11,28800.0,24.0187,24.0364,23.9212,24.0098,28800.0
2008-07-28 10:50:00,27.12,27.13,27.03,27.05,32100.0,24.0187,24.0275,23.939,23.9567,32100.0
2008-07-28 11:00:00,27.06,27.06,26.91,26.91,46600.0,23.9655,23.9655,23.8327,23.8327,46600.0
2008-07-28 11:10:00,26.91,26.93,26.86,26.9,38700.0,23.8327,23.8504,23.7884,23.8238,38700.0
2008-07-28 11:20:00,26.9,26.91,26.84,26.86,51200.0,23.8238,23.8327,23.7707,23.7884,51200.0
2008-07-28 11:30:00,26.84,26.89,26.79,26.81,43100.0,23.7707,23.815,23.7264,23.7441,43100.0
2008-07-28 11:40:00,26.8,26.91,26.8,26.91,45200.0,23.7353,23.8327,23.7353,23.8327,45200.0
2008-07-28 11:50:00,26.92,27.0,26.91,26.95,69900.0,23.8415,23.9124,23.8327,23.8681,69900.0
2008-07-28 12:00:00,26.95,27.02,26.93,27.0,47000.0,23.8681,23.9301,23.8504,23.9124,47000.0
2008-07-28 12:10:00,27.0,27.01,26.9,26.94,68500.0,23.9124,23.9212,23.8238,23.8593,68500.0
2008-07-28 12:20:00,26.93,26.95,26.92,26.94,26200.0,23.8504,23.8681,23.8415,23.8593,26200.0
2008-07-28 12:30:00,26.95,26.99,26.91,26.96,61200.0,23.8681,23.9035,23.8327,23.877,61200.0
2008-07-28 12:40:00,26.95,26.95,26.88,26.92,47200.0,23.8681,23.8681,23.8061,23.8415,47200.0
2008-07-28 12:50:00,26.92,26.96,26.83,26.85,40200.0,23.8415,23.877,23.7618,23.7795,40200.0
2008-07-28 13:00:00,26.85,26.92,26.81,26.92,34200.0,23.7795,23.8415,23.7441,23.8415,34200.0
2008-07-28 13:10:00,26.92,26.97,26.9,26.9,33500.0,23.8415,23.8858,23.8238,23.8238,33500.0
2008-07-28 13:20:00,26.9,26.93,26.87,26.9,18700.0,23.8238,23.8504,23.7973,23.8238,18700.0
2008-07-28 13:30:00,26.9,26.9,26.81,26.81,30100.0,23.8238,23.8238,23.7441,23.7441,30100.0
2008-07-28 13:40:00,26.81,26.86,26.79,26.8,30900.0,23.7441,23.7884,23.7264,23.7353,30900.0
2008-07-28 13:50:00,26.8,26.92,26.8,26.86,29700.0,23.7353,23.8415,23.7353,23.7884,29700.0
2008-07-28 14:00:00,26.86,26.9,26.79,26.84,39100.0,23.7884,23.8238,23.7264,23.7707,39100.0
2008-07-28 14:10:00,26.82,26.85,26.68,26.71,41800.0,23.753,23.7795,23.629,23.6556,41800.0
2008-07-28 14:20:00,26.71,26.76,26.69,26.69,31000.0,23.6556,23.6998,23.6378,23.6378,31000.0
2008-07-28 14:30:00,26.69,26.81,26.68,26.79,39900.0,23.6378,23.7441,23.629,23.7264,39900.0
2008-07-28 14:40:00,26.8,26.8,26.68,26.73,36300.0,23.7353,23.7353,23.629,23.6733,36300.0
2008-07-28 14:50:00,26.73,26.8,26.65,26.68,56700.0,23.6733,23.7353,23.6024,23.629,56700.0
2008-07-28 15:00:00,26.68,26.78,26.68,26.77,55600.0,23.629,23.7175,23.629,23.7087,55600.0
2008-07-28 15:10:00,26.76,26.81,26.75,26.79,56600.0,23.6998,23.7441,23.691,23.7264,56600.0
2008-07-28 15:20:00,26.78,26.83,26.76,26.77,82000.0,23.7175,23.7618,23.6998,23.7087,82000.0
2008-07-28 15:30:00,26.76,26.8,26.69,26.71,93500.0,23.6998,23.7353,23.6378,23.6556,93500.0
2008-07-28 15:40:00,26.7,26.76,26.63,26.64,126700.0,23.6467,23.6998,23.5847,23.5936,126700.0
2008-07-28 15:50:00,26.64,26.84,26.62,26.77,367500.0,23.5936,23.7707,23.5758,23.7087,367500.0
2008-07-29 09:30:00,26.97,27.27,26.83,27.14,45200.0,23.8858,24.1515,23.7618,24.0364,45200.0
2008-07-29 09:40:00,27.09,27.24,27.02,27.18,37200.0,23.9921,24.1249,23.9301,24.0718,37200.0
2008-07-29 09:50:00,27.19,27.23,27.08,27.16,91300.0,24.0807,24.1161,23.9832,24.0541,91300.0
2008-07-29 10:00:00,27.16,27.4,27.16,27.34,131600.0,24.0541,24.2666,24.0541,24.2135,131600.0
2008-07-29 10:10:00,27.33,27.47,27.32,27.41,69000.0,24.2047,24.3286,24.1958,24.2755,69000.0
2008-07-29 10:20:00,27.4,27.48,27.34,27.42,71200.0,24.2666,24.3375,24.2135,24.2844,71200.0
2008-07-29 10:30:00,27.4,27.49,27.35,27.42,58300.0,24.2666,24.3464,24.2224,24.2844,58300.0
2008-07-29 10:40:00,27.41,27.58,27.39,27.52,69200.0,24.2755,24.4261,24.2578,24.3729,69200.0
2008-07-29 10:50:00,27.52,27.58,27.5,27.54,52300.0,24.3729,24.4261,24.3552,24.3906,52300.0
2008-07-29 11:00:00,27.54,27.56,27.43,27.44,57100.0,24.3906,24.4084,24.2932,24.3021,57100.0
2008-07-29 11:10:00,27.44,27.49,27.41,27.47,49700.0,24.3021,24.3464,24.2755,24.3286,49700.0
2008-07-29 11:20:00,27.47,27.5,27.44,27.47,19600.0,24.3286,24.3552,24.3021,24.3286,19600.0
2008-07-29 11:30:00,27.47,27.54,27.44,27.53,35700.0,24.3286,24.3906,24.3021,24.3818,35700.0
2008-07-29 11:40:00,27.54,27.62,27.51,27.59,74500.0,24.3906,24.4615,24.3641,24.4349,74500.0
2008-07-29 11:50:00,27.58,27.59,27.53,27.55,29400.0,24.4261,24.4349,24.3818,24.3995,29400.0
2008-07-29 12:00:00,27.55,27.6,27.49,27.53,66100.0,24.3995,24.4438,24.3464,24.3818,66100.0
2008-07-29 12:10:00,27.52,27.54,27.43,27.43,37600.0,24.3729,24.3906,24.2932,24.2932,37600.0
2008-07-29 12:20:00,27.44,27.57,27.44,27.57,48900.0,24.3021,24.4172,24.3021,24.4172,48900.0
2008-07-29 12:30:00,27.57,27.57,27.49,27.5,25500.0,24.4172,24.4172,24.3464,24.3552,25500.0
2008-07-29 12:40:00,27.5,27.51,27.47,27.5,28400.0,24.3552,24.3641,24.3286,24.3552,28400.0
2008-07-29 12:50:00,27.49,27.54,27.4,27.4,58000.0,24.3464,24.3906,24.2666,24.2666,58000.0
2008-07-29 13:00:00,27.41,27.41,27.35,27.36,29100.0,24.2755,24.2755,24.2224,24.2312,29100.0
2008-07-29 13:10:00,27.36,27.39,27.34,27.36,36500.0,24.2312,24.2578,24.2135,24.2312,36500.0
2008-07-29 13:20:00,27.36,27.44,27.33,27.44,28700.0,24.2312,24.3021,24.2047,24.3021,28700.0
2008-07-29 13:30:00,27.44,27.51,27.42,27.48,40700.0,24.3021,24.3641,24.2844,24.3375,40700.0
2008-07-29 13:40:00,27.49,27.52,27.46,27.51,37900.0,24.3464,24.3729,24.3198,24.3641,37900.0
2008-07-29 13:50:00,27.51,27.54,27.48,27.51,35500.0,24.3641,24.3906,24.3375,24.3641,35500.0
2008-07-29 14:00:00,27.52,27.52,27.35,27.35,51000.0,24.3729,24.3729,24.2224,24.2224,51000.0
2008-07-29 14:10:00,27.36,27.42,27.33,27.41,36500.0,24.2312,24.2844,24.2047,24.2755,36500.0
2008-07-29 14:20:00,27.4,27.42,27.34,27.37,52100.0,24.2666,24.2844,24.2135,24.2401,52100.0
2008-07-29 14:30:00,27.37,27.4,27.28,27.28,24300.0,24.2401,24.2666,24.1604,24.1604,24300.0
2008-07-29 14:40:00,27.28,27.34,27.26,27.32,59700.0,24.1604,24.2135,24.1427,24.1958,59700.0
2008-07-29 14:50:00,27.31,27.39,27.29,27.37,62300.0,24.1869,24.2578,24.1692,24.2401,62300.0
2008-07-29 15:00:00,27.37,27.4,27.35,27.38,67800.0,24.2401,24.2666,24.2224,24.2489,67800.0
2008-07-29 15:10:00,27.37,27.42,27.33,27.39,54400.0,24.2401,24.2844,24.2047,24.2578,54400.0
2008-07-29 15:20:00,27.39,27.44,27.35,27.36,110400.0,24.2578,24.3021,24.2224,24.2312,110400.0
2008-07-29 15:30:00,27.37,27.41,27.33,27.41,80800.0,24.2401,24.2755,24.2047,24.2755,80800.0
2008-07-29 15:40:00,27.41,27.42,27.31,27.36,149500.0,24.2755,24.2844,24.1869,24.2312,149500.0
2008-07-29 15:50:00,27.36,27.4,27.34,27.35,196600.0,24.2312,24.2666,24.2135,24.2224,196600.0
2008-07-30 09:30:00,26.82,27.57,26.82,27.23,68400.0,23.753,24.4172,23.753,24.1161,68400.0
2008-07-30 09:40:00,27.24,27.31,26.99,27.03,105200.0,24.1249,24.1869,23.9035,23.939,105200.0
2008-07-30 09:50:00,27.04,27.16,27.01,27.02,97700.0,23.9478,24.0541,23.9212,23.9301,97700.0
2008-07-30 10:00:00,27.02,27.15,27.0,27.11,72900.0,23.9301,24.0452,23.9124,24.0098,72900.0
2008-07-30 10:10:00,27.11,27.2,27.08,27.15,72600.0,24.0098,24.0895,23.9832,24.0452,72600.0
2008-07-30 10:20:00,27.16,27.35,27.15,27.35,171300.0,24.0541,24.2224,24.0452,24.2224,171300.0
2008-07-30 10:30:00,27.35,27.35,27.24,27.29,81500.0,24.2224,24.2224,24.1249,24.1692,81500.0
2008-07-30 10:40:00,27.29,27.42,27.2,27.37,82600.0,24.1692,24.2844,24.0895,24.2401,82600.0
2008-07-30 10:50:00,27.36,27.36,27.25,27.32,62400.0,24.2312,24.2312,24.1338,24.1958,62400.0
2008-07-30 11:00:00,27.31,27.39,27.29,27.34,35500.0,24.1869,24.2578,24.1692,24.2135,35500.0
2008-07-30 11:10:00,27.33,27.33,27.22,27.22,42300.0,24.2047,24.2047,24.1072,24.1072,42300.0
2008-07-30 11:20:00,27.23,27.35,27.2,27.3,32500.0,24.1161,24.2224,24.0895,24.1781,32500.0
2008-07-30 11:30:00,27.31,27.38,27.31,27.36,42900.0,24.1869,24.2489,24.1869,24.2312,42900.0
2008-07-30 11:40:00,27.37,27.42,27.35,27.42,19200.0,24.2401,24.2844,24.2224,24.2844,19200.0
2008-07-30 11:50:00,27.41,27.48,27.38,27.4,47600.0,24.2755,24.3375,24.2489,24.2666,47600.0
2008-07-30 12:00:00,27.4,27.42,27.34,27.36,28800.0,24.2666,24.2844,24.2135,24.2312,28800.0
2008-07-30 12:10:00,27.35,27.39,27.34,27.35,36600.0,24.2224,24.2578,24.2135,24.2224,36600.0
2008-07-30 12:20:00,27.34,27.37,27.29,27.32,28700.0,24.2135,24.2401,24.1692,24.1958,28700.0
2008-07-30 12:30:00,27.31,27.31,27.18,27.18,25400.0,24.1869,24.1869,24.0718,24.0718,25400.0
2008-07-30 12:40:00,27.19,27.19,27.06,27.11,50900.0,24.0807,24.0807,23.9655,24.0098,50900.0
2008-07-30 12:50:00,27.11,27.14,27.07,27.1,50300.0,24.0098,24.0364,23.9744,24.001,50300.0
2008-07-30 13:00:00,27.09,27.1,26.99,27.02,64900.0,23.9921,24.001,23.9035,23.9301,64900.0
2008-07-30 13:10:00,27.02,27.06,26.95,27.03,46200.0,23.9301,23.9655,23.8681,23.939,46200.0
2008-07-30 13:20:00,27.04,27.09,27.01,27.05,52800.0,23.9478,23.9921,23.9212,23.9567,52800.0
2008-07-30 13:30:00,27.05,27.08,26.97,27.08,67500.0,23.9567,23.9832,23.8858,23.9832,67500.0
2008-07-30 13:40:00,27.08,27.1,26.99,27.01,42400.0,23.9832,24.001,23.9035,23.9212,42400.0
2008-07-30 13:50:00,27.02,27.02,26.9,27.01,91200.0,23.9301,23.9301,23.8238,23.9212,91200.0
2008-07-30 14:00:00,27.02,27.05,26.98,27.03,91800.0,23.9301,23.9567,23.8947,23.939,91800.0
2008-07-30 14:10:00,27.03,27.08,26.91,26.92,97800.0,23.939,23.9832,23.8327,23.8415,97800.0
2008-07-30 14:20:00,26.92,27.0,26.9,27.0,106200.0,23.8415,23.9124,23.8238,23.9124,106200.0
2008-07-30 14:30:00,26.99,27.04,26.98,26.98,86900.0,23.9035,23.9478,23.8947,23.8947,86900.0
2008-07-30 14:40:00,26.99,27.0,26.95,26.96,70500.0,23.9035,23.9124,23.8681,23.877,70500.0
2008-07-30 14:50:00,26.96,27.05,26.94,27.04,173600.0,23.877,23.9567,23.8593,23.9478,173600.0
2008-07-30 15:00:00,27.05,27.06,26.86,26.9,113900.0,23.9567,23.9655,23.7884,23.8238,113900.0
2008-07-30 15:10:00,26.91,26.91,26.83,26.88,110000.0,23.8327,23.8327,23.7618,23.8061,110000.0
2008-07-30 15:20:00,26.88,27.03,26.88,27.03,115600.0,23.8061,23.939,23.8061,23.939,115600.0
2008-07-30 15:30:00,27.03,27.19,27.03,27.17,245800.0,23.939,24.0807,23.939,24.0629,245800.0
2008-07-30 15:40:00,27.18,27.26,27.15,27.23,415200.0,24.0718,24.1427,24.0452,24.1161,415200.0
2008-07-30 15:50:00,27.23,27.37,27.21,27.37,631400.0,24.1161,24.2401,24.0984,24.2401,631400.0
2008-07-31 09:30:00,27.35,27.35,27.02,27.07,78600.0,24.2224,24.2224,23.9301,23.9744,78600.0
2008-07-31 09:40:00,27.07,27.34,27.06,27.34,79400.0,23.9744,24.2135,23.9655,24.2135,79400.0
2008-07-31 09:50:00,27.33,27.5,27.32,27.44,64700.0,24.2047,24.3552,24.1958,24.3021,64700.0
2008-07-31 10:00:00,27.42,27.49,27.37,27.46,24300.0,24.2844,24.3464,24.2401,24.3198,24300.0
2008-07-31 10:10:00,27.46,27.6,27.43,27.59,38800.0,24.3198,24.4438,24.2932,24.4349,38800.0
2008-07-31 10:20:00,27.59,27.78,27.53,27.7,77400.0,24.4349,24.6032,24.3818,24.5323,77400.0
2008-07-31 10:30:00,27.69,27.72,27.56,27.59,50800.0,24.5235,24.5501,24.4084,24.4349,50800.0
2008-07-31 10:40:00,27.59,27.65,27.58,27.63,37400.0,24.4349,24.4881,24.4261,24.4703,37400.0
2008-07-31 10:50:00,27.64,27.71,27.64,27.71,31400.0,24.4792,24.5412,24.4792,24.5412,31400.0
2008-07-31 11:00:00,27.71,27.72,27.62,27.63,39100.0,24.5412,24.5501,24.4615,24.4703,39100.0
2008-07-31 11:10:00,27.64,27.66,27.6,27.66,29600.0,24.4792,24.4969,24.4438,24.4969,29600.0
2008-07-31 11:20:00,27.66,27.7,27.61,27.61,46400.0,24.4969,24.5323,24.4526,24.4526,46400.0
2008-07-31 11:30:00,27.61,27.63,27.5,27.55,62300.0,24.4526,24.4703,24.3552,24.3995,62300.0
2008-07-31 11:40:00,27.55,27.57,27.53,27.56,24200.0,24.3995,24.4172,24.3818,24.4084,24200.0
2008-07-31 11:50:00,27.56,27.58,27.54,27.56,46000.0,24.4084,24.4261,24.3906,24.4084,46000.0
2008-07-31 12:00:00,27.55,27.57,27.52,27.55,40200.0,24.3995,24.4172,24.3729,24.3995,40200.0
2008-07-31 12:10:00,27.56,27.56,27.39,27.41,70300.0,24.4084,24.4084,24.2578,24.2755,70300.0
2008-07-31 12:20:00,27.42,27.45,27.37,27.43,54100.0,24.2844,24.3109,24.2401,24.2932,54100.0
2008-07-31 12:30:00,27.44,27.45,27.41,27.45,41500.0,24.3021,24.3109,24.2755,24.3109,41500.0
2008-07-31 12:40:00,27.45,27.58,27.45,27.55,69700.0,24.3109,24.4261,24.3109,24.3995,69700.0
2008-07-31 12:50:00,27.56,27.56,27.43,27.44,39000.0,24.4084,24.4084,24.2932,24.3021,39000.0
2008-07-31 13:00:00,27.44,27.59,27.43,27.59,55800.0,24.3021,24.4349,24.2932,24.4349,55800.0
2008-07-31 13:10:00,27.6,27.68,27.59,27.66,53900.0,24.4438,24.5146,24.4349,24.4969,53900.0
2008-07-31 13:20:00,27.66,27.67,27.57,27.6,50100.0,24.4969,24.5058,24.4172,24.4438,50100.0
2008-07-31 13:30:00,27.6,27.69,27.59,27.69,41800.0,24.4438,24.5235,24.4349,24.5235,41800.0
2008-07-31 13:40:00,27.69,27.75,27.67,27.72,63600.0,24.5235,24.5766,24.5058,24.5501,63600.0
2008-07-31 13:50:00,27.71,27.73,27.65,27.65,40100.0,24.5412,24.5589,24.4881,24.4881,40100.0
2008-07-31 14:00:00,27.65,27.72,27.63,27.7,58500.0,24.4881,24.5501,24.4703,24.5323,58500.0
2008-07-31 14:10:00,27.69,27.78,27.65,27.77,60300.0,24.5235,24.6032,24.4881,24.5943,60300.0
2008-07-31 14:20:00,27.77,27.82,27.68,27.69,76200.0,24.5943,24.6386,24.5146,24.5235,76200.0
2008-07-31 14:30:00,27.69,27.85,27.69,27.85,114000.0,24.5235,24.6652,24.5235,24.6652,114000.0
2008-07-31 14:40:00,27.84,27.86,27.76,27.78,74100.0,24.6563,24.674,24.5855,24.6032,74100.0
2008-07-31 14:50:00,27.79,27.81,27.74,27.78,62200.0,24.612,24.6298,24.5678,24.6032,62200.0
2008-07-31 15:00:00,27.79,27.83,27.76,27.77,84800.0,24.612,24.6475,24.5855,24.5943,84800.0
2008-07-31 15:10:00,27.76,27.86,27.73,27.77,127400.0,24.5855,24.674,24.5589,24.5943,127400.0
2008-07-31 15:20:00,27.76,27.78,27.67,27.68,139700.0,24.5855,24.6032,24.5058,24.5146,139700.0
2008-07-31 15:30:00,27.68,27.69,27.56,27.56,207500.0,24.5146,24.5235,24.4084,24.4084,207500.0
2008-07-31 15:40:00,27.56,27.61,27.46,27.47,381500.0,24.4084,24.4526,24.3198,24.3286,381500.0
2008-07-31 15:50:00,27.47,27.49,27.29,27.36,644300.0,24.3286,24.3464,24.1692,24.2312,644300.0
2008-08-01 09:30:00,27.28,27.54,26.93,26.97,114000.0,24.1604,24.3906,23.8504,23.8858,114000.0
2008-08-01 09:40:00,26.98,26.99,26.7,26.77,187700.0,23.8947,23.9035,23.6467,23.7087,187700.0
2008-08-01 09:50:00,26.78,26.81,26.39,26.72,244600.0,23.7175,23.7441,23.3721,23.6644,244600.0
2008-08-01 10:00:00,26.72,26.79,26.53,26.69,153200.0,23.6644,23.7264,23.4961,23.6378,153200.0
2008-08-01 10:10:00,26.69,26.72,26.65,26.7,99300.0,23.6378,23.6644,23.6024,23.6467,99300.0
2008-08-01 10:20:00,26.71,26.77,26.62,26.75,52000.0,23.6556,23.7087,23.5758,23.691,52000.0
2008-08-01 10:30:00,26.74,26.93,26.74,26.9,63500.0,23.6821,23.8504,23.6821,23.8238,63500.0
2008-08-01 10:40:00,26.91,26.98,26.82,26.96,55500.0,23.8327,23.8947,23.753,23.877,55500.0
2008-08-01 10:50:00,26.96,27.01,26.86,26.99,51900.0,23.877,23.9212,23.7884,23.9035,51900.0
2008-08-01 11:00:00,26.99,27.08,26.99,27.01,143200.0,23.9035,23.9832,23.9035,23.9212,143200.0
2008-08-01 11:10:00,27.02,27.08,27.0,27.08,76300.0,23.9301,23.9832,23.9124,23.9832,76300.0
2008-08-01 11:20:00,27.08,27.19,27.04,27.15,95300.0,23.9832,24.0807,23.9478,24.0452,95300.0
2008-08-01 11:30:00,27.14,27.28,27.14,27.25,103600.0,24.0364,24.1604,24.0364,24.1338,103600.0
2008-08-01 11:40:00,27.25,27.25,27.18,27.22,31800.0,24.1338,24.1338,24.0718,24.1072,31800.0
2008-08-01 11:50:00,27.23,27.31,27.2,27.27,76700.0,24.1161,24.1869,24.0895,24.1515,76700.0
2008-08-01 12:00:00,27.27,27.28,27.17,27.23,72400.0,24.1515,24.1604,24.0629,24.1161,72400.0
2008-08-01 12:10:00,27.24,27.29,27.22,27.22,56300.0,24.1249,24.1692,24.1072,24.1072,56300.0
2008-08-01 12:20:00,27.22,27.3,27.21,27.28,84500.0,24.1072,24.1781,24.0984,24.1604,84500.0
2008-08-01 12:30:00,27.28,27.29,27.17,27.26,47400.0,24.1604,24.1692,24.0629,24.1427,47400.0
2008-08-01 12:40:00,27.26,27.26,27.21,27.21,35100.0,24.1427,24.1427,24.0984,24.0984,35100.0
2008-08-01 12:50:00,27.21,27.24,27.12,27.15,47600.0,24.0984,24.1249,24.0187,24.0452,47600.0
2008-08-01 13:00:00,27.15,27.28,27.13,27.28,39500.0,24.0452,24.1604,24.0275,24.1604,39500.0
2008-08-01 13:10:00,27.27,27.3,27.26,27.3,57000.0,24.1515,24.1781,24.1427,24.1781,57000.0
2008-08-01 13:20:00,27.3,27.37,27.27,27.36,95200.0,24.1781,24.2401,24.1515,24.2312,95200.0
2008-08-01 13:30:00,27.36,27.39,27.27,27.38,56600.0,24.2312,24.2578,24.1515,24.2489,56600.0
2008-08-01 13:40:00,27.37,27.44,27.35,27.41,48400.0,24.2401,24.3021,24.2224,24.2755,48400.0
2008-08-01 13:50:00,27.42,27.48,27.42,27.47,81200.0,24.2844,24.3375,24.2844,24.3286,81200.0
2008-08-01 14:00:00,27.47,27.48,27.37,27.44,141000.0,24.3286,24.3375,24.2401,24.3021,141000.0
2008-08-01 14:10:00,27.44,27.48,27.36,27.44,73800.0,24.3021,24.3375,24.2312,24.3021,73800.0
2008-08-01 14:20:00,27.43,27.46,27.41,27.44,77200.0,24.2932,24.3198,24.2755,24.3021,77200.0
2008-08-01 14:30:00,27.43,27.45,27.4,27.42,50400.0,24.2932,24.3109,24.2666,24.2844,50400.0
2008-08-01 14:40:00,27.42,27.56,27.37,27.55,105700.0,24.2844,24.4084,24.2401,24.3995,105700.0
2008-08-01 14:50:00,27.55,27.56,27.49,27.54,77700.0,24.3995,24.4084,24.3464,24.3906,77700.0
2008-08-01 15:00:00,27.55,27.6,27.44,27.52,128600.0,24.3995,24.4438,24.3021,24.3729,128600.0
2008-08-01 15:10:00,27.51,27.6,27.5,27.54,71600.0,24.3641,24.4438,24.3552,24.3906,71600.0
2008-08-01 15:20:00,27.54,27.59,27.52,27.54,92000.0,24.3906,24.4349,24.3729,24.3906,92000.0
2008-08-01 15:30:00,27.54,27.59,27.5,27.58,110600.0,24.3906,24.4349,24.3552,24.4261,110600.0
2008-08-01 15:40:00,27.59,27.6,27.5,27.51,143700.0,24.4349,24.4438,24.3552,24.3641,143700.0
2008-08-01 15:50:00,27.51,27.53,27.42,27.47,204500.0,24.3641,24.3818,24.2844,24.3286,204500.0
2008-08-04 09:30:00,27.6,27.67,27.35,27.58,107400.0,24.4438,24.5058,24.2224,24.4261,107400.0
2008-08-04 09:40:00,27.58,27.63,27.47,27.47,131900.0,24.4261,24.4703,24.3286,24.3286,131900.0
2008-08-04 09:50:00,27.47,27.65,27.44,27.58,60600.0,24.3286,24.4881,24.3021,24.4261,60600.0
2008-08-04 10:00:00,27.59,27.66,27.56,27.65,46000.0,24.4349,24.4969,24.4084,24.4881,46000.0
2008-08-04 10:10:00,27.65,27.69,27.6,27.61,98100.0,24.4881,24.5235,24.4438,24.4526,98100.0
2008-08-04 10:20:00,27.61,27.82,27.6,27.76,86400.0,24.4526,24.6386,24.4438,24.5855,86400.0
2008-08-04 10:30:00,27.76,27.81,27.75,27.78,41600.0,24.5855,24.6298,24.5766,24.6032,41600.0
2008-08-04 10:40:00,27.78,27.81,27.62,27.67,97800.0,24.6032,24.6298,24.4615,24.5058,97800.0
2008-08-04 10:50:00,27.66,27.7,27.55,27.55,64400.0,24.4969,24.5323,24.3995,24.3995,64400.0
2008-08-04 11:00:00,27.55,27.59,27.53,27.56,54300.0,24.3995,24.4349,24.3818,24.4084,54300.0
2008-08-04 11:10:00,27.56,27.61,27.51,27.6,56500.0,24.4084,24.4526,24.3641,24.4438,56500.0
2008-08-04 11:20:00,27.59,27.69,27.55,27.66,50700.0,24.4349,24.5235,24.3995,24.4969,50700.0
2008-08-04 11:30:00,27.65,27.85,27.65,27.85,76800.0,24.4881,24.6652,24.4881,24.6652,76800.0
2008-08-04 11:40:00,27.84,27.93,27.78,27.82,87700.0,24.6563,24.736,24.6032,24.6386,87700.0
2008-08-04 11:50:00,27.82,27.92,27.75,27.91,205100.0,24.6386,24.7272,24.5766,24.7183,205100.0
2008-08-04 12:00:00,27.91,27.91,27.86,27.9,59500.0,24.7183,24.7183,24.674,24.7095,59500.0
2008-08-04 12:10:00,27.88,27.96,27.88,27.91,35700.0,24.6918,24.7626,24.6918,24.7183,35700.0
2008-08-04 12:20:00,27.91,27.95,27.88,27.91,39800.0,24.7183,24.7538,24.6918,24.7183,39800.0
2008-08-04 12:30:00,27.92,28.0,27.92,27.95,62000.0,24.7272,24.798,24.7272,24.7538,62000.0
2008-08-04 12:40:00,27.97,27.97,27.93,27.93,34000.0,24.7715,24.7715,24.736,24.736,34000.0
2008-08-04 12:50:00,27.93,27.98,27.93,27.97,67900.0,24.736,24.7803,24.736,24.7715,67900.0
2008-08-04 13:00:00,27.98,28.0,27.94,27.99,61000.0,24.7803,24.798,24.7449,24.7892,61000.0
2008-08-04 13:10:00,28.0,28.01,27.96,27.96,89800.0,24.798,24.8069,24.7626,24.7626,89800.0
2008-08-04 13:20:00,27.95,27.96,27.89,27.89,121700.0,24.7538,24.7626,24.7006,24.7006,121700.0
2008-08-04 13:30:00,27.88,27.94,27.86,27.9,112800.0,24.6918,24.7449,24.674,24.7095,112800.0
2008-08-04 13:40:00,27.9,27.91,27.87,27.89,44000.0,24.7095,24.7183,24.6829,24.7006,44000.0
2008-08-04 13:50:00,27.9,27.9,27.89,27.9,29800.0,24.7095,24.7095,24.7006,24.7095,29800.0
2008-08-04 14:00:00,27.89,27.94,27.89,27.93,56900.0,24.7006,24.7449,24.7006,24.736,56900.0
2008-08-04 14:10:00,27.94,28.01,27.93,27.99,113100.0,24.7449,24.8069,24.736,24.7892,113100.0
2008-08-04 14:20:00,27.99,28.06,27.99,28.02,113900.0,24.7892,24.8512,24.7892,24.8157,113900.0
2008-08-04 14:30:00,28.03,28.06,28.0,28.02,155900.0,24.8246,24.8512,24.798,24.8157,155900.0
2008-08-04 14:40:00,28.02,28.1,28.0,28.05,193500.0,24.8157,24.8866,24.798,24.8423,193500.0
2008-08-04 14:50:00,28.05,28.09,28.03,28.04,37700.0,24.8423,24.8777,24.8246,24.8335,37700.0
2008-08-04 15:00:00,28.04,28.07,28.01,28.06,101300.0,24.8335,24.86,24.8069,24.8512,101300.0
2008-08-04 15:10:00,28.05,28.1,28.05,28.08,157800.0,24.8423,24.8866,24.8423,24.8689,157800.0
2008-08-04 15:20:00,28.07,28.09,28.01,28.04,106800.0,24.86,24.8777,24.8069,24.8335,106800.0
2008-08-04 15:30:00,28.04,28.06,28.0,28.01,136500.0,24.8335,24.8512,24.798,24.8069,136500.0
2008-08-04 15:40:00,28.01,28.01,27.89,27.91,353200.0,24.8069,24.8069,24.7006,24.7183,353200.0
2008-08-04 15:50:00,27.91,27.95,27.9,27.93,393300.0,24.7183,24.7538,24.7095,24.736,393300.0
2008-08-05 09:30:00,28.22,28.36,28.1,28.28,126200.0,24.9929,25.1169,24.8866,25.046,126200.0
2008-08-05 09:40:00,28.29,28.29,28.12,28.17,153000.0,25.0549,25.0549,24.9043,24.9486,153000.0
2008-08-05 09:50:00,28.13,28.13,27.99,28.09,94500.0,24.9132,24.9132,24.7892,24.8777,94500.0
2008-08-05 10:00:00,28.07,28.19,28.07,28.1,157500.0,24.86,24.9663,24.86,24.8866,157500.0
2008-08-05 10:10:00,28.1,28.12,28.03,28.08,102100.0,24.8866,24.9043,24.8246,24.8689,102100.0
2008-08-05 10:20:00,28.08,28.09,28.0,28.0,84100.0,24.8689,24.8777,24.798,24.798,84100.0
2008-08-05 10:30:00,28.01,28.05,28.0,28.04,73200.0,24.8069,24.8423,24.798,24.8335,73200.0
2008-08-05 10:40:00,28.05,28.15,28.05,28.11,63200.0,24.8423,24.9309,24.8423,24.8955,63200.0
2008-08-05 10:50:00,28.1,28.15,28.08,28.15,50000.0,24.8866,24.9309,24.8689,24.9309,50000.0
2008-08-05 11:00:00,28.15,28.28,28.14,28.24,105700.0,24.9309,25.046,24.922,25.0106,105700.0
2008-08-05 11:10:00,28.25,28.28,28.22,28.25,69900.0,25.0194,25.046,24.9929,25.0194,69900.0
2008-08-05 11:20:00,28.25,28.33,28.24,28.32,128000.0,25.0194,25.0903,25.0106,25.0814,128000.0
2008-08-05 11:30:00,28.32,28.43,28.32,28.41,141400.0,25.0814,25.1789,25.0814,25.1611,141400.0
2008-08-05 11:40:00,28.4,28.45,28.37,28.45,68000.0,25.1523,25.1966,25.1257,25.1966,68000.0
2008-08-05 11:50:00,28.44,28.45,28.38,28.44,36200.0,25.1877,25.1966,25.1346,25.1877,36200.0
2008-08-05 12:00:00,28.45,28.46,28.4,28.42,42200.0,25.1966,25.2054,25.1523,25.17,42200.0
2008-08-05 12:10:00,28.42,28.48,28.41,28.45,66300.0,25.17,25.2231,25.1611,25.1966,66300.0
2008-08-05 12:20:00,28.46,28.53,28.44,28.48,84300.0,25.2054,25.2674,25.1877,25.2231,84300.0
2008-08-05 12:30:00,28.48,28.53,28.45,28.5,26200.0,25.2231,25.2674,25.1966,25.2409,26200.0
2008-08-05 12:40:00,28.51,28.55,28.47,28.55,55300.0,25.2497,25.2851,25.2143,25.2851,55300.0
2008-08-05 12:50:00,28.55,28.61,28.54,28.6,74800.0,25.2851,25.3383,25.2763,25.3294,74800.0
2008-08-05 13:00:00,28.6,28.66,28.57,28.58,143700.0,25.3294,25.3826,25.3029,25.3117,143700.0
2008-08-05 13:10:00,28.58,28.63,28.57,28.63,43400.0,25.3117,25.356,25.3029,25.356,43400.0
2008-08-05 13:20:00,28.62,28.66,28.59,28.64,70200.0,25.3471,25.3826,25.3206,25.3648,70200.0
2008-08-05 13:30:00,28.64,28.67,28.6,28.63,63900.0,25.3648,25.3914,25.3294,25.356,63900.0
2008-08-05 13:40:00,28.63,28.75,28.62,28.68,82800.0,25.356,25.4623,25.3471,25.4003,82800.0
2008-08-05 13:50:00,28.68,28.72,28.63,28.65,94600.0,25.4003,25.4357,25.356,25.3737,94600.0
2008-08-05 14:00:00,28.65,28.71,28.64,28.71,126800.0,25.3737,25.4268,25.3648,25.4268,126800.0
2008-08-05 14:10:00,28.71,28.75,28.58,28.64,321900.0,25.4268,25.4623,25.3117,25.3648,321900.0
2008-08-05 14:20:00,28.64,28.77,28.53,28.76,207600.0,25.3648,25.48,25.2674,25.4711,207600.0
2008-08-05 14:30:00,28.76,28.87,28.75,28.79,139100.0,25.4711,25.5685,25.4623,25.4977,139100.0
2008-08-05 14:40:00,28.79,29.0,28.78,28.97,202800.0,25.4977,25.6837,25.4888,25.6571,202800.0
2008-08-05 14:50:00,28.96,28.98,28.91,28.91,141600.0,25.6483,25.666,25.604,25.604,141600.0
2008-08-05 15:00:00,28.92,28.99,28.9,28.95,178700.0,25.6128,25.6748,25.5951,25.6394,178700.0
2008-08-05 15:10:00,28.95,29.01,28.94,28.97,203400.0,25.6394,25.6925,25.6305,25.6571,203400.0
2008-08-05 15:20:00,28.96,29.0,28.85,28.97,207600.0,25.6483,25.6837,25.5508,25.6571,207600.0
2008-08-05 15:30:00,28.97,28.98,28.9,28.95,196900.0,25.6571,25.666,25.5951,25.6394,196900.0
2008-08-05 15:40:00,28.96,29.11,28.94,29.11,427600.0,25.6483,25.7811,25.6305,25.7811,427600.0
2008-08-05 15:50:00,29.1,29.13,29.07,29.08,405900.0,25.7722,25.7988,25.7457,25.7545,405900.0
2008-08-06 09:30:00,28.85,29.08,28.85,29.04,68500.0,25.5508,25.7545,25.5508,25.7191,68500.0
2008-08-06 09:40:00,29.01,29.1,28.9,28.95,87000.0,25.6925,25.7722,25.5951,25.6394,87000.0
2008-08-06 09:50:00,28.94,29.02,28.86,28.97,62900.0,25.6305,25.7014,25.5597,25.6571,62900.0
2008-08-06 10:00:00,28.96,28.99,28.92,28.95,57700.0,25.6483,25.6748,25.6128,25.6394,57700.0
2008-08-06 10:10:00,28.95,28.97,28.92,28.94,43300.0,25.6394,25.6571,25.6128,25.6305,43300.0
2008-08-06 10:20:00,28.94,28.95,28.84,28.85,40600.0,25.6305,25.6394,25.542,25.5508,40600.0
2008-08-06 10:30:00,28.85,28.86,28.68,28.73,174600.0,25.5508,25.5597,25.4003,25.4446,174600.0
2008-08-06 10:40:00,28.73,28.78,28.68,28.78,77400.0,25.4446,25.4888,25.4003,25.4888,77400.0
2008-08-06 10:50:00,28.78,28.88,28.78,28.79,46600.0,25.4888,25.5774,25.4888,25.4977,46600.0
2008-08-06 11:00:00,28.78,28.78,28.72,28.75,68000.0,25.4888,25.4888,25.4357,25.4623,68000.0
2008-08-06 11:10:00,28.74,28.92,28.74,28.91,60400.0,25.4534,25.6128,25.4534,25.604,60400.0
2008-08-06 11:20:00,28.91,29.13,28.89,29.11,102000.0,25.604,25.7988,25.5863,25.7811,102000.0
2008-08-06 11:30:00,29.11,29.14,29.04,29.11,110300.0,25.7811,25.8077,25.7191,25.7811,110300.0
2008-08-06 11:40:00,29.11,29.16,29.08,29.13,58500.0,25.7811,25.8254,25.7545,25.7988,58500.0
2008-08-06 11:50:00,29.14,29.14,29.09,29.11,51200.0,25.8077,25.8077,25.7634,25.7811,51200.0
2008-08-06 12:00:00,29.1,29.15,29.06,29.14,63900.0,25.7722,25.8165,25.7368,25.8077,63900.0
2008-08-06 12:10:00,29.13,29.14,29.1,29.12,37900.0,25.7988,25.8077,25.7722,25.79,37900.0
2008-08-06 12:20:00,29.12,29.17,29.12,29.17,52200.0,25.79,25.8342,25.79,25.8342,52200.0
2008-08-06 12:30:00,29.17,29.19,29.13,29.19,45300.0,25.8342,25.852,25.7988,25.852,45300.0
2008-08-06 12:40:00,29.19,29.27,29.19,29.2,46600.0,25.852,25.9228,25.852,25.8608,46600.0
2008-08-06 12:50:00,29.19,29.19,29.09,29.12,38000.0,25.852,25.852,25.7634,25.79,38000.0
2008-08-06 13:00:00,29.12,29.17,29.09,29.17,34500.0,25.79,25.8342,25.7634,25.8342,34500.0
2008-08-06 13:10:00,29.18,29.2,29.17,29.19,31900.0,25.8431,25.8608,25.8342,25.852,31900.0
2008-08-06 13:20:00,29.19,29.26,29.16,29.25,45200.0,25.852,25.9139,25.8254,25.9051,45200.0
2008-08-06 13:30:00,29.24,29.28,29.23,29.24,51500.0,25.8962,25.9317,25.8874,25.8962,51500.0
2008-08-06 13:40:00,29.24,29.24,29.2,29.2,58500.0,25.8962,25.8962,25.8608,25.8608,58500.0
2008-08-06 13:50:00,29.2,29.2,29.09,29.15,73500.0,25.8608,25.8608,25.7634,25.8165,73500.0
2008-08-06 14:00:00,29.15,29.16,29.13,29.14,45600.0,25.8165,25.8254,25.7988,25.8077,45600.0
2008-08-06 14:10:00,29.14,29.22,29.1,29.2,83200.0,25.8077,25.8785,25.7722,25.8608,83200.0
2008-08-06 14:20:00,29.2,29.28,29.2,29.26,72200.0,25.8608,25.9317,25.8608,25.9139,72200.0
2008-08-06 14:30:00,29.27,29.37,29.26,29.33,64900.0,25.9228,26.0114,25.9139,25.9759,64900.0
2008-08-06 14:40:00,29.32,29.45,29.31,29.45,69100.0,25.9671,26.0822,25.9582,26.0822,69100.0
2008-08-06 14:50:00,29.45,29.49,29.38,29.39,85500.0,26.0822,26.1176,26.0202,26.0291,85500.0
2008-08-06 15:00:00,29.39,29.41,29.37,29.37,65700.0,26.0291,26.0468,26.0114,26.0114,65700.0
2008-08-06 15:10:00,29.37,29.38,29.3,29.34,118300.0,26.0114,26.0202,25.9494,25.9848,118300.0
2008-08-06 15:20:00,29.34,29.36,29.3,29.34,88400.0,25.9848,26.0025,25.9494,25.9848,88400.0
2008-08-06 15:30:00,29.33,29.34,29.28,29.29,143100.0,25.9759,25.9848,25.9317,25.9405,143100.0
2008-08-06 15:40:00,29.29,29.33,29.29,29.32,158000.0,25.9405,25.9759,25.9405,25.9671,158000.0
2008-08-06 15:50:00,29.32,29.33,29.27,29.28,345100.0,25.9671,25.9759,25.9228,25.9317,345100.0
2008-08-07 09:30:00,29.22,29.6,29.09,29.5,153900.0,25.8785,26.2151,25.7634,26.1265,153900.0
2008-08-07 09:40:00,29.5,29.56,29.3,29.41,159500.0,26.1265,26.1796,25.9494,26.0468,159500.0
2008-08-07 09:50:00,29.41,29.46,29.35,29.42,102300.0,26.0468,26.0911,25.9937,26.0556,102300.0
2008-08-07 10:00:00,29.43,29.49,29.28,29.31,171300.0,26.0645,26.1176,25.9317,25.9582,171300.0
2008-08-07 10:10:00,29.32,29.43,29.28,29.42,101100.0,25.9671,26.0645,25.9317,26.0556,101100.0
2008-08-07 10:20:00,29.44,29.49,29.32,29.4,102800.0,26.0734,26.1176,25.9671,26.0379,102800.0
2008-08-07 10:30:00,29.39,29.46,29.38,29.46,90300.0,26.0291,26.0911,26.0202,26.0911,90300.0
2008-08-07 10:40:00,29.45,29.47,29.4,29.43,80200.0,26.0822,26.0999,26.0379,26.0645,80200.0
2008-08-07 10:50:00,29.42,29.59,29.42,29.57,86300.0,26.0556,26.2062,26.0556,26.1885,86300.0
2008-08-07 11:00:00,29.56,29.6,29.52,29.55,106100.0,26.1796,26.2151,26.1442,26.1708,106100.0
2008-08-07 11:10:00,29.56,29.62,29.5,29.5,74600.0,26.1796,26.2328,26.1265,26.1265,74600.0
2008-08-07 11:20:00,29.5,29.53,29.48,29.53,58100.0,26.1265,26.1531,26.1088,26.1531,58100.0
2008-08-07 11:30:00,29.52,29.58,29.49,29.57,60500.0,26.1442,26.1974,26.1176,26.1885,60500.0
2008-08-07 11:40:00,29.56,29.59,29.52,29.59,49300.0,26.1796,26.2062,26.1442,26.2062,49300.0
2008-08-07 11:50:00,29.58,29.65,29.55,29.56,59900.0,26.1974,26.2593,26.1708,26.1796,59900.0
2008-08-07 12:00:00,29.56,29.56,29.45,29.45,54600.0,26.1796,26.1796,26.0822,26.0822,54600.0
2008-08-07 12:10:00,29.45,29.56,29.44,29.54,65900.0,26.0822,26.1796,26.0734,26.1619,65900.0
2008-08-07 12:20:00,29.54,29.58,29.51,29.58,39000.0,26.1619,26.1974,26.1354,26.1974,39000.0
2008-08-07 12:30:00,29.57,29.67,29.55,29.62,60700.0,26.1885,26.2771,26.1708,26.2328,60700.0
2008-08-07 12:40:00,29.62,29.77,29.62,29.75,79500.0,26.2328,26.3656,26.2328,26.3479,79500.0
2008-08-07 12:50:00,29.75,29.77,29.72,29.73,91400.0,26.3479,26.3656,26.3213,26.3302,91400.0
2008-08-07 13:00:00,29.72,29.74,29.64,29.64,80700.0,26.3213,26.3391,26.2505,26.2505,80700.0
2008-08-07 13:10:00,29.65,29.73,29.64,29.71,58100.0,26.2593,26.3302,26.2505,26.3125,58100.0
2008-08-07 13:20:00,29.71,29.75,29.7,29.75,48300.0,26.3125,26.3479,26.3036,26.3479,48300.0
2008-08-07 13:30:00,29.74,29.75,29.64,29.69,115300.0,26.3391,26.3479,26.2505,26.2948,115300.0
2008-08-07 13:40:00,29.68,29.75,29.68,29.71,59200.0,26.2859,26.3479,26.2859,26.3125,59200.0
2008-08-07 13:50:00,29.7,29.71,29.61,29.61,60100.0,26.3036,26.3125,26.2239,26.2239,60100.0
2008-08-07 14:00:00,29.61,29.64,29.56,29.56,82300.0,26.2239,26.2505,26.1796,26.1796,82300.0
2008-08-07 14:10:00,29.57,29.66,29.54,29.63,72800.0,26.1885,26.2682,26.1619,26.2416,72800.0
2008-08-07 14:20:00,29.63,29.66,29.59,29.63,81200.0,26.2416,26.2682,26.2062,26.2416,81200.0
2008-08-07 14:30:00,29.64,29.72,29.64,29.69,71900.0,26.2505,26.3213,26.2505,26.2948,71900.0
2008-08-07 14:40:00,29.68,29.69,29.59,29.6,80200.0,26.2859,26.2948,26.2062,26.2151,80200.0
2008-08-07 14:50:00,29.6,29.65,29.58,29.58,127400.0,26.2151,26.2593,26.1974,26.1974,127400.0
2008-08-07 15:00:00,29.58,29.66,29.52,29.66,148400.0,26.1974,26.2682,26.1442,26.2682,148400.0
2008-08-07 15:10:00,29.65,29.66,29.59,29.64,108800.0,26.2593,26.2682,26.2062,26.2505,108800.0
2008-08-07 15:20:00,29.63,29.71,29.63,29.68,100900.0,26.2416,26.3125,26.2416,26.2859,100900.0
2008-08-07 15:30:00,29.68,29.69,29.55,29.55,231700.0,26.2859,26.2948,26.1708,26.1708,231700.0
2008-08-07 15:40:00,29.55,29.56,29.5,29.5,263900.0,26.1708,26.1796,26.1265,26.1265,263900.0
2008-08-07 15:50:00,29.51,29.55,29.47,29.55,343200.0,26.1354,26.1708,26.0999,26.1708,343200.0
2008-08-08 09:30:00,29.79,29.8,29.38,29.72,75200.0,26.3833,26.3922,26.0202,26.3213,75200.0
2008-08-08 09:40:00,29.7,29.75,29.6,29.75,56300.0,26.3036,26.3479,26.2151,26.3479,56300.0
2008-08-08 09:50:00,29.75,29.89,29.74,29.87,114900.0,26.3479,26.4719,26.3391,26.4542,114900.0
2008-08-08 10:00:00,29.86,29.94,29.83,29.94,139200.0,26.4453,26.5162,26.4188,26.5162,139200.0
2008-08-08 10:10:00,29.92,30.0,29.92,29.98,109700.0,26.4985,26.5693,26.4985,26.5516,109700.0
2008-08-08 10:20:00,29.99,30.0,29.92,29.99,109400.0,26.5605,26.5693,26.4985,26.5605,109400.0
2008-08-08 10:30:00,29.99,29.99,29.9,29.93,84600.0,26.5605,26.5605,26.4808,26.5073,84600.0
2008-08-08 10:40:00,29.93,29.93,29.85,29.89,46300.0,26.5073,26.5073,26.4365,26.4719,46300.0
2008-08-08 10:50:00,29.88,29.93,29.81,29.86,87500.0,26.463,26.5073,26.4011,26.4453,87500.0
2008-08-08 11:00:00,29.85,29.89,29.83,29.87,45500.0,26.4365,26.4719,26.4188,26.4542,45500.0
2008-08-08 11:10:00,29.88,29.92,29.86,29.89,62900.0,26.463,26.4985,26.4453,26.4719,62900.0
2008-08-08 11:20:00,29.89,29.91,29.86,29.86,51300.0,26.4719,26.4896,26.4453,26.4453,51300.0
2008-08-08 11:30:00,29.86,29.91,29.79,29.82,101800.0,26.4453,26.4896,26.3833,26.4099,101800.0
2008-08-08 11:40:00,29.81,29.85,29.8,29.84,58000.0,26.4011,26.4365,26.3922,26.4276,58000.0
2008-08-08 11:50:00,29.83,29.9,29.82,29.84,67000.0,26.4188,26.4808,26.4099,26.4276,67000.0
2008-08-08 12:00:00,29.84,29.86,29.8,29.81,53800.0,26.4276,26.4453,26.3922,26.4011,53800.0
2008-08-08 12:10:00,29.81,29.87,29.79,29.86,91000.0,26.4011,26.4542,26.3833,26.4453,91000.0
2008-08-08 12:20:00,29.85,29.87,29.8,29.82,108100.0,26.4365,26.4542,26.3922,26.4099,108100.0
2008-08-08 12:30:00,29.82,29.83,29.76,29.81,81200.0,26.4099,26.4188,26.3568,26.4011,81200.0
2008-08-08 12:40:00,29.8,29.84,29.8,29.83,52500.0,26.3922,26.4276,26.3922,26.4188,52500.0
2008-08-08 12:50:00,29.84,29.85,29.82,29.83,60900.0,26.4276,26.4365,26.4099,26.4188,60900.0
2008-08-08 13:00:00,29.83,29.86,29.83,29.83,47100.0,26.4188,26.4453,26.4188,26.4188,47100.0
2008-08-08 13:10:00,29.83,29.84,29.79,29.79,40900.0,26.4188,26.4276,26.3833,26.3833,40900.0
2008-08-08 13:20:00,29.8,29.85,29.79,29.85,66200.0,26.3922,26.4365,26.3833,26.4365,66200.0
2008-08-08 13:30:00,29.85,29.89,29.83,29.87,216700.0,26.4365,26.4719,26.4188,26.4542,216700.0
2008-08-08 13:40:00,29.87,29.94,29.85,29.86,85800.0,26.4542,26.5162,26.4365,26.4453,85800.0
2008-08-08 13:50:00,29.86,29.88,29.82,29.85,62500.0,26.4453,26.463,26.4099,26.4365,62500.0
2008-08-08 14:00:00,29.85,29.9,29.83,29.89,66400.0,26.4365,26.4808,26.4188,26.4719,66400.0
2008-08-08 14:10:00,29.9,29.93,29.87,29.91,62600.0,26.4808,26.5073,26.4542,26.4896,62600.0
2008-08-08 14:20:00,29.91,29.96,29.88,29.94,188000.0,26.4896,26.5339,26.463,26.5162,188000.0
2008-08-08 14:30:00,29.94,29.94,29.88,29.91,107900.0,26.5162,26.5162,26.463,26.4896,107900.0
2008-08-08 14:40:00,29.9,29.94,29.89,29.92,75700.0,26.4808,26.5162,26.4719,26.4985,75700.0
2008-08-08 14:50:00,29.91,29.92,29.85,29.88,124100.0,26.4896,26.4985,26.4365,26.463,124100.0
2008-08-08 15:00:00,29.88,29.89,29.81,29.84,136500.0,26.463,26.4719,26.4011,26.4276,136500.0
2008-08-08 15:10:00,29.85,29.85,29.8,29.82,129000.0,26.4365,26.4365,26.3922,26.4099,129000.0
2008-08-08 15:20:00,29.82,29.84,29.8,29.81,116300.0,26.4099,26.4276,26.3922,26.4011,116300.0
2008-08-08 15:30:00,29.8,29.87,29.79,29.87,219800.0,26.3922,26.4542,26.3833,26.4542,219800.0
2008-08-08 15:40:00,29.87,29.88,29.83,29.85,221100.0,26.4542,26.463,26.4188,26.4365,221100.0
2008-08-08 15:50:00,29.84,29.88,29.83,29.86,308000.0,26.4276,26.463,26.4188,26.4453,308000.0
2008-08-11 09:30:00,29.85,30.0,29.84,29.89,93600.0,26.4365,26.5693,26.4276,26.4719,93600.0
2008-08-11 09:40:00,29.92,30.06,29.92,30.03,262700.0,26.4985,26.6225,26.4985,26.5959,262700.0
2008-08-11 09:50:00,30.03,30.31,29.92,30.27,164900.0,26.5959,26.8439,26.4985,26.8084,164900.0
2008-08-11 10:00:00,30.27,30.39,30.23,30.35,192500.0,26.8084,26.9147,26.773,26.8793,192500.0
2008-08-11 10:10:00,30.36,30.5,30.34,30.5,127900.0,26.8882,27.0121,26.8704,27.0121,127900.0
2008-08-11 10:20:00,30.49,30.55,30.41,30.42,112700.0,27.0033,27.0564,26.9324,26.9413,112700.0
2008-08-11 10:30:00,30.42,30.46,30.36,30.42,110600.0,26.9413,26.9767,26.8882,26.9413,110600.0
2008-08-11 10:40:00,30.42,30.56,30.38,30.55,68200.0,26.9413,27.0653,26.9059,27.0564,68200.0
2008-08-11 10:50:00,30.54,30.6,30.48,30.58,104000.0,27.0476,27.1007,26.9944,27.083,104000.0
2008-08-11 11:00:00,30.58,30.61,30.46,30.47,138500.0,27.083,27.1096,26.9767,26.9856,138500.0
2008-08-11 11:10:00,30.47,30.59,30.37,30.57,116900.0,26.9856,27.0919,26.897,27.0741,116900.0
2008-08-11 11:20:00,30.57,30.58,30.46,30.52,50300.0,27.0741,27.083,26.9767,27.0299,50300.0
2008-08-11 11:30:00,30.52,30.6,30.49,30.57,80400.0,27.0299,27.1007,27.0033,27.0741,80400.0
2008-08-11 11:40:00,30.57,30.59,30.5,30.51,64900.0,27.0741,27.0919,27.0121,27.021,64900.0
2008-08-11 11:50:00,30.5,30.55,30.48,30.51,77300.0,27.0121,27.0564,26.9944,27.021,77300.0
2008-08-11 12:00:00,30.51,30.52,30.47,30.5,80800.0,27.021,27.0299,26.9856,27.0121,80800.0
2008-08-11 12:10:00,30.5,30.53,30.46,30.5,66300.0,27.0121,27.0387,26.9767,27.0121,66300.0
2008-08-11 12:20:00,30.5,30.53,30.48,30.52,80600.0,27.0121,27.0387,26.9944,27.0299,80600.0
2008-08-11 12:30:00,30.52,30.52,30.43,30.45,68700.0,27.0299,27.0299,26.9501,26.9679,68700.0
2008-08-11 12:40:00,30.45,30.5,30.41,30.42,58200.0,26.9679,27.0121,26.9324,26.9413,58200.0
2008-08-11 12:50:00,30.41,30.45,30.39,30.42,57100.0,26.9324,26.9679,26.9147,26.9413,57100.0
2008-08-11 13:00:00,30.41,30.44,30.37,30.43,53700.0,26.9324,26.959,26.897,26.9501,53700.0
2008-08-11 13:10:00,30.43,30.48,30.41,30.47,47300.0,26.9501,26.9944,26.9324,26.9856,47300.0
2008-08-11 13:20:00,30.49,30.58,30.48,30.55,69100.0,27.0033,27.083,26.9944,27.0564,69100.0
2008-08-11 13:30:00,30.56,30.6,30.53,30.55,75000.0,27.0653,27.1007,27.0387,27.0564,75000.0
2008-08-11 13:40:00,30.55,30.55,30.48,30.5,75300.0,27.0564,27.0564,26.9944,27.0121,75300.0
2008-08-11 13:50:00,30.51,30.55,30.45,30.47,93000.0,27.021,27.0564,26.9679,26.9856,93000.0
2008-08-11 14:00:00,30.49,30.51,30.43,30.45,120600.0,27.0033,27.021,26.9501,26.9679,120600.0
2008-08-11 14:10:00,30.45,30.45,30.35,30.38,96700.0,26.9679,26.9679,26.8793,26.9059,96700.0
2008-08-11 14:20:00,30.37,30.41,30.24,30.27,140500.0,26.897,26.9324,26.7819,26.8084,140500.0
2008-08-11 14:30:00,30.28,30.31,30.21,30.3,87400.0,26.8173,26.8439,26.7553,26.835,87400.0
2008-08-11 14:40:00,30.3,30.3,30.17,30.2,85800.0,26.835,26.835,26.7199,26.7465,85800.0
2008-08-11 14:50:00,30.2,30.25,30.15,30.22,167600.0,26.7465,26.7907,26.7022,26.7642,167600.0
2008-08-11 15:00:00,30.22,30.31,30.18,30.25,136500.0,26.7642,26.8439,26.7287,26.7907,136500.0
2008-08-11 15:10:00,30.25,30.26,30.19,30.21,105100.0,26.7907,26.7996,26.7376,26.7553,105100.0
2008-08-11 15:20:00,30.2,30.24,30.17,30.19,82400.0,26.7465,26.7819,26.7199,26.7376,82400.0
2008-08-11 15:30:00,30.19,30.2,30.15,30.18,166000.0,26.7376,26.7465,26.7022,26.7287,166000.0
2008-08-11 15:40:00,30.18,30.31,30.18,30.31,228000.0,26.7287,26.8439,26.7287,26.8439,228000.0
2008-08-11 15:50:00,30.31,30.33,30.29,30.33,315600.0,26.8439,26.8616,26.8262,26.8616,315600.0
2008-08-12 09:30:00,30.38,30.39,30.14,30.29,42400.0,26.9059,26.9147,26.6933,26.8262,42400.0
2008-08-12 09:40:00,30.29,30.4,30.12,30.24,49900.0,26.8262,26.9236,26.6756,26.7819,49900.0
2008-08-12 09:50:00,30.25,30.46,30.23,30.46,37900.0,26.7907,26.9767,26.773,26.9767,37900.0
2008-08-12 10:00:00,30.47,30.57,30.4,30.48,41000.0,26.9856,27.0741,26.9236,26.9944,41000.0
2008-08-12 10:10:00,30.48,30.62,30.43,30.52,91900.0,26.9944,27.1184,26.9501,27.0299,91900.0
2008-08-12 10:20:00,30.52,30.52,30.36,30.36,41900.0,27.0299,27.0299,26.8882,26.8882,41900.0
2008-08-12 10:30:00,30.36,30.37,30.28,30.32,95700.0,26.8882,26.897,26.8173,26.8527,95700.0
2008-08-12 10:40:00,30.32,30.4,30.29,30.39,44600.0,26.8527,26.9236,26.8262,26.9147,44600.0
2008-08-12 10:50:00,30.39,30.53,30.39,30.49,58700.0,26.9147,27.0387,26.9147,27.0033,58700.0
2008-08-12 11:00:00,30.49,30.53,30.39,30.48,109600.0,27.0033,27.0387,26.9147,26.9944,109600.0
2008-08-12 11:10:00,30.48,30.51,30.42,30.48,54100.0,26.9944,27.021,26.9413,26.9944,54100.0
2008-08-12 11:20:00,30.5,30.68,30.45,30.68,96200.0,27.0121,27.1716,26.9679,27.1716,96200.0
2008-08-12 11:30:00,30.67,30.69,30.59,30.6,58000.0,27.1627,27.1804,27.0919,27.1007,58000.0
2008-08-12 11:40:00,30.59,30.69,30.56,30.63,37100.0,27.0919,27.1804,27.0653,27.1273,37100.0
2008-08-12 11:50:00,30.62,30.65,30.57,30.59,23700.0,27.1184,27.145,27.0741,27.0919,23700.0
2008-08-12 12:00:00,30.58,30.65,30.55,30.64,74700.0,27.083,27.145,27.0564,27.1361,74700.0
2008-08-12 12:10:00,30.63,30.66,30.6,30.63,60900.0,27.1273,27.1538,27.1007,27.1273,60900.0
2008-08-12 12:20:00,30.63,30.69,30.61,30.64,51100.0,27.1273,27.1804,27.1096,27.1361,51100.0
2008-08-12 12:30:00,30.64,30.64,30.58,30.61,19600.0,27.1361,27.1361,27.083,27.1096,19600.0
2008-08-12 12:40:00,30.61,30.69,30.6,30.65,47200.0,27.1096,27.1804,27.1007,27.145,47200.0
2008-08-12 12:50:00,30.66,30.72,30.64,30.66,94900.0,27.1538,27.207,27.1361,27.1538,94900.0
2008-08-12 13:00:00,30.66,30.68,30.64,30.68,65000.0,27.1538,27.1716,27.1361,27.1716,65000.0
2008-08-12 13:10:00,30.68,30.68,30.62,30.65,33800.0,27.1716,27.1716,27.1184,27.145,33800.0
2008-08-12 13:20:00,30.66,30.66,30.56,30.56,80900.0,27.1538,27.1538,27.0653,27.0653,80900.0
2008-08-12 13:30:00,30.56,30.62,30.53,30.6,78700.0,27.0653,27.1184,27.0387,27.1007,78700.0
2008-08-12 13:40:00,30.6,30.67,30.6,30.6,65900.0,27.1007,27.1627,27.1007,27.1007,65900.0
2008-08-12 13:50:00,30.59,30.59,30.49,30.54,56500.0,27.0919,27.0919,27.0033,27.0476,56500.0
2008-08-12 14:00:00,30.53,30.59,30.53,30.58,124900.0,27.0387,27.0919,27.0387,27.083,124900.0
2008-08-12 14:10:00,30.58,30.64,30.57,30.63,55400.0,27.083,27.1361,27.0741,27.1273,55400.0
2008-08-12 14:20:00,30.62,30.69,30.59,30.66,75900.0,27.1184,27.1804,27.0919,27.1538,75900.0
2008-08-12 14:30:00,30.67,30.67,30.62,30.62,31000.0,27.1627,27.1627,27.1184,27.1184,31000.0
2008-08-12 14:40:00,30.63,30.67,30.59,30.65,225000.0,27.1273,27.1627,27.0919,27.145,225000.0
2008-08-12 14:50:00,30.65,30.65,30.5,30.52,153700.0,27.145,27.145,27.0121,27.0299,153700.0
2008-08-12 15:00:00,30.52,30.56,30.44,30.45,249000.0,27.0299,27.0653,26.959,26.9679,249000.0
2008-08-12 15:10:00,30.45,30.51,30.37,30.4,299500.0,26.9679,27.021,26.897,26.9236,299500.0
2008-08-12 15:20:00,30.4,30.53,30.37,30.49,111800.0,26.9236,27.0387,26.897,27.0033,111800.0
2008-08-12 15:30:00,30.48,30.49,30.38,30.45,134700.0,26.9944,27.0033,26.9059,26.9679,134700.0
2008-08-12 15:40:00,30.45,30.5,30.41,30.44,206400.0,26.9679,27.0121,26.9324,26.959,206400.0
2008-08-12 15:50:00,30.43,30.51,30.31,30.51,444200.0,26.9501,27.021,26.8439,27.021,444200.0
2008-08-13 09:30:00,30.31,30.47,30.3,30.3,70600.0,26.8439,26.9856,26.835,26.835,70600.0
2008-08-13 09:40:00,30.33,30.42,30.21,30.26,70600.0,26.8616,26.9413,26.7553,26.7996,70600.0
2008-08-13 09:50:00,30.25,30.32,30.22,30.28,61700.0,26.7907,26.8527,26.7642,26.8173,61700.0
2008-08-13 10:00:00,30.27,30.45,30.22,30.37,79500.0,26.8084,26.9679,26.7642,26.897,79500.0
2008-08-13 10:10:00,30.36,30.36,30.2,30.27,80300.0,26.8882,26.8882,26.7465,26.8084,80300.0
2008-08-13 10:20:00,30.28,30.35,30.24,30.3,70900.0,26.8173,26.8793,26.7819,26.835,70900.0
2008-08-13 10:30:00,30.29,30.35,30.2,30.23,134500.0,26.8262,26.8793,26.7465,26.773,134500.0
2008-08-13 10:40:00,30.23,30.36,30.2,30.36,66200.0,26.773,26.8882,26.7465,26.8882,66200.0
2008-08-13 10:50:00,30.35,30.37,30.31,30.34,49300.0,26.8793,26.897,26.8439,26.8704,49300.0
2008-08-13 11:00:00,30.34,30.34,30.14,30.16,78700.0,26.8704,26.8704,26.6933,26.711,78700.0
2008-08-13 11:10:00,30.16,30.19,30.06,30.19,151400.0,26.711,26.7376,26.6225,26.7376,151400.0
2008-08-13 11:20:00,30.19,30.2,30.08,30.09,72200.0,26.7376,26.7465,26.6402,26.649,72200.0
2008-08-13 11:30:00,30.09,30.1,29.97,30.0,118500.0,26.649,26.6579,26.5428,26.5693,118500.0
2008-08-13 11:40:00,29.99,30.02,29.91,30.0,109600.0,26.5605,26.587,26.4896,26.5693,109600.0
2008-08-13 11:50:00,30.0,30.0,29.93,29.96,76400.0,26.5693,26.5693,26.5073,26.5339,76400.0
2008-08-13 12:00:00,29.96,30.06,29.93,29.95,63700.0,26.5339,26.6225,26.5073,26.525,63700.0
2008-08-13 12:10:00,29.94,30.0,29.93,29.99,53100.0,26.5162,26.5693,26.5073,26.5605,53100.0
2008-08-13 12:20:00,30.0,30.08,29.99,30.03,54000.0,26.5693,26.6402,26.5605,26.5959,54000.0
2008-08-13 12:30:00,30.04,30.05,29.98,30.0,82400.0,26.6047,26.6136,26.5516,26.5693,82400.0
2008-08-13 12:40:00,30.0,30.0,29.9,29.91,82200.0,26.5693,26.5693,26.4808,26.4896,82200.0
2008-08-13 12:50:00,29.9,29.93,29.87,29.93,53600.0,26.4808,26.5073,26.4542,26.5073,53600.0
2008-08-13 13:00:00,29.91,29.94,29.89,29.89,65700.0,26.4896,26.5162,26.4719,26.4719,65700.0
2008-08-13 13:10:00,29.89,29.9,29.83,29.85,48900.0,26.4719,26.4808,26.4188,26.4365,48900.0
2008-08-13 13:20:00,29.85,30.03,29.83,30.01,89800.0,26.4365,26.5959,26.4188,26.5782,89800.0
2008-08-13 13:30:00,30.01,30.09,30.0,30.05,63900.0,26.5782,26.649,26.5693,26.6136,63900.0
2008-08-13 13:40:00,30.04,30.09,29.93,29.95,113200.0,26.6047,26.649,26.5073,26.525,113200.0
2008-08-13 13:50:00,29.95,30.02,29.95,30.01,54400.0,26.525,26.587,26.525,26.5782,54400.0
2008-08-13 14:00:00,30.01,30.03,29.97,29.99,69800.0,26.5782,26.5959,26.5428,26.5605,69800.0
2008-08-13 14:10:00,29.99,30.06,29.97,30.05,63200.0,26.5605,26.6225,26.5428,26.6136,63200.0
2008-08-13 14:20:00,30.05,30.12,30.0,30.06,112000.0,26.6136,26.6756,26.5693,26.6225,112000.0
2008-08-13 14:30:00,30.05,30.06,30.01,30.04,101300.0,26.6136,26.6225,26.5782,26.6047,101300.0
2008-08-13 14:40:00,30.05,30.17,30.04,30.14,80900.0,26.6136,26.7199,26.6047,26.6933,80900.0
2008-08-13 14:50:00,30.14,30.25,30.1,30.22,82300.0,26.6933,26.7907,26.6579,26.7642,82300.0
2008-08-13 15:00:00,30.22,30.28,30.15,30.15,109100.0,26.7642,26.8173,26.7022,26.7022,109100.0
2008-08-13 15:10:00,30.15,30.18,30.07,30.09,105000.0,26.7022,26.7287,26.6313,26.649,105000.0
2008-08-13 15:20:00,30.08,30.09,29.99,30.05,102700.0,26.6402,26.649,26.5605,26.6136,102700.0
2008-08-13 15:30:00,30.05,30.08,29.97,30.06,144400.0,26.6136,26.6402,26.5428,26.6225,144400.0
2008-08-13 15:40:00,30.07,30.09,29.98,30.0,184900.0,26.6313,26.649,26.5516,26.5693,184900.0
2008-08-13 15:50:00,30.01,30.11,30.0,30.11,266600.0,26.5782,26.6667,26.5693,26.6667,266600.0
2008-08-14 09:30:00,30.21,30.21,29.86,30.04,63000.0,26.7553,26.7553,26.4453,26.6047,63000.0
2008-08-14 09:40:00,30.03,30.21,30.03,30.09,69300.0,26.5959,26.7553,26.5959,26.649,69300.0
2008-08-14 09:50:00,30.11,30.38,30.08,30.38,71500.0,26.6667,26.9059,26.6402,26.9059,71500.0
2008-08-14 10:00:00,30.39,30.44,30.09,30.1,185800.0,26.9147,26.959,26.649,26.6579,185800.0
2008-08-14 10:10:00,30.1,30.22,30.08,30.22,55000.0,26.6579,26.7642,26.6402,26.7642,55000.0
2008-08-14 10:20:00,30.21,30.31,30.17,30.31,44600.0,26.7553,26.8439,26.7199,26.8439,44600.0
2008-08-14 10:30:00,30.31,30.48,30.28,30.45,82800.0,26.8439,26.9944,26.8173,26.9679,82800.0
2008-08-14 10:40:00,30.45,30.52,30.43,30.52,81700.0,26.9679,27.0299,26.9501,27.0299,81700.0
2008-08-14 10:50:00,30.51,30.53,30.38,30.41,75400.0,27.021,27.0387,26.9059,26.9324,75400.0
2008-08-14 11:00:00,30.41,30.53,30.37,30.53,53400.0,26.9324,27.0387,26.897,27.0387,53400.0
2008-08-14 11:10:00,30.53,30.64,30.52,30.64,55000.0,27.0387,27.1361,27.0299,27.1361,55000.0
2008-08-14 11:20:00,30.64,30.64,30.54,30.55,54300.0,27.1361,27.1361,27.0476,27.0564,54300.0
2008-08-14 11:30:00,30.55,30.61,30.52,30.6,44700.0,27.0564,27.1096,27.0299,27.1007,44700.0
2008-08-14 11:40:00,30.61,30.64,30.57,30.64,28600.0,27.1096,27.1361,27.0741,27.1361,28600.0
2008-08-14 11:50:00,30.63,30.69,30.61,30.68,44900.0,27.1273,27.1804,27.1096,27.1716,44900.0
2008-08-14 12:00:00,30.68,30.72,30.61,30.63,78700.0,27.1716,27.207,27.1096,27.1273,78700.0
2008-08-14 12:10:00,30.64,30.68,30.6,30.64,64600.0,27.1361,27.1716,27.1007,27.1361,64600.0
2008-08-14 12:20:00,30.62,30.63,30.55,30.55,44200.0,27.1184,27.1273,27.0564,27.0564,44200.0
2008-08-14 12:30:00,30.55,30.65,30.53,30.63,57100.0,27.0564,27.145,27.0387,27.1273,57100.0
2008-08-14 12:40:00,30.63,30.79,30.63,30.74,59600.0,27.1273,27.269,27.1273,27.2247,59600.0
2008-08-14 12:50:00,30.75,30.79,30.73,30.77,46100.0,27.2336,27.269,27.2158,27.2513,46100.0
2008-08-14 13:00:00,30.76,30.78,30.73,30.76,39700.0,27.2424,27.2601,27.2158,27.2424,39700.0
2008-08-14 13:10:00,30.76,30.83,30.74,30.74,84800.0,27.2424,27.3044,27.2247,27.2247,84800.0
2008-08-14 13:20:00,30.74,30.75,30.69,30.7,29600.0,27.2247,27.2336,27.1804,27.1893,29600.0
2008-08-14 13:30:00,30.7,30.7,30.65,30.65,60700.0,27.1893,27.1893,27.145,27.145,60700.0
2008-08-14 13:40:00,30.65,30.68,30.61,30.64,52700.0,27.145,27.1716,27.1096,27.1361,52700.0
2008-08-14 13:50:00,30.64,30.67,30.61,30.67,39400.0,27.1361,27.1627,27.1096,27.1627,39400.0
2008-08-14 14:00:00,30.67,30.7,30.64,30.7,62300.0,27.1627,27.1893,27.1361,27.1893,62300.0
2008-08-14 14:10:00,30.7,30.79,30.66,30.76,78600.0,27.1893,27.269,27.1538,27.2424,78600.0
2008-08-14 14:20:00,30.76,30.76,30.66,30.71,76900.0,27.2424,27.2424,27.1538,27.1981,76900.0
2008-08-14 14:30:00,30.71,30.72,30.69,30.7,66000.0,27.1981,27.207,27.1804,27.1893,66000.0
2008-08-14 14:40:00,30.7,30.74,30.61,30.65,85900.0,27.1893,27.2247,27.1096,27.145,85900.0
2008-08-14 14:50:00,30.65,30.67,30.63,30.63,149600.0,27.145,27.1627,27.1273,27.1273,149600.0
2008-08-14 15:00:00,30.63,30.63,30.56,30.6,106700.0,27.1273,27.1273,27.0653,27.1007,106700.0
2008-08-14 15:10:00,30.6,30.66,30.58,30.66,92300.0,27.1007,27.1538,27.083,27.1538,92300.0
2008-08-14 15:20:00,30.66,30.67,30.63,30.65,92400.0,27.1538,27.1627,27.1273,27.145,92400.0
2008-08-14 15:30:00,30.66,30.71,30.62,30.68,200100.0,27.1538,27.1981,27.1184,27.1716,200100.0
2008-08-14 15:40:00,30.67,30.69,30.64,30.67,191600.0,27.1627,27.1804,27.1361,27.1627,191600.0
2008-08-14 15:50:00,30.66,30.69,30.63,30.64,253200.0,27.1538,27.1804,27.1273,27.1361,253200.0
2008-08-15 09:30:00,30.79,30.8,30.44,30.75,596000.0,27.269,27.2778,26.959,27.2336,596000.0
2008-08-15 09:40:00,30.75,30.79,30.65,30.67,78800.0,27.2336,27.269,27.145,27.1627,78800.0
2008-08-15 09:50:00,30.67,30.67,30.54,30.6,80300.0,27.1627,27.1627,27.0476,27.1007,80300.0
2008-08-15 10:00:00,30.6,30.6,30.34,30.43,114300.0,27.1007,27.1007,26.8704,26.9501,114300.0
2008-08-15 10:10:00,30.43,30.62,30.42,30.55,61800.0,26.9501,27.1184,26.9413,27.0564,61800.0
2008-08-15 10:20:00,30.58,30.64,30.51,30.58,64300.0,27.083,27.1361,27.021,27.083,64300.0
2008-08-15 10:30:00,30.59,30.73,30.59,30.68,54300.0,27.0919,27.2158,27.0919,27.1716,54300.0
2008-08-15 10:40:00,30.69,30.8,30.69,30.8,127700.0,27.1804,27.2778,27.1804,27.2778,127700.0
2008-08-15 10:50:00,30.8,30.88,30.79,30.85,84200.0,27.2778,27.3487,27.269,27.3221,84200.0
2008-08-15 11:00:00,30.84,30.84,30.65,30.68,47000.0,27.3133,27.3133,27.145,27.1716,47000.0
2008-08-15 11:10:00,30.69,30.74,30.66,30.7,46800.0,27.1804,27.2247,27.1538,27.1893,46800.0
2008-08-15 11:20:00,30.7,30.72,30.6,30.66,40700.0,27.1893,27.207,27.1007,27.1538,40700.0
2008-08-15 11:30:00,30.66,30.68,30.62,30.62,40400.0,27.1538,27.1716,27.1184,27.1184,40400.0
2008-08-15 11:40:00,30.62,30.64,30.56,30.64,36200.0,27.1184,27.1361,27.0653,27.1361,36200.0
2008-08-15 11:50:00,30.64,30.65,30.55,30.57,59400.0,27.1361,27.145,27.0564,27.0741,59400.0
2008-08-15 12:00:00,30.56,30.62,30.55,30.57,34000.0,27.0653,27.1184,27.0564,27.0741,34000.0
2008-08-15 12:10:00,30.56,30.61,30.53,30.61,28000.0,27.0653,27.1096,27.0387,27.1096,28000.0
2008-08-15 12:20:00,30.61,30.64,30.59,30.61,34000.0,27.1096,27.1361,27.0919,27.1096,34000.0
2008-08-15 12:30:00,30.61,30.72,30.6,30.71,36900.0,27.1096,27.207,27.1007,27.1981,36900.0
2008-08-15 12:40:00,30.71,30.76,30.67,30.72,48500.0,27.1981,27.2424,27.1627,27.207,48500.0
2008-08-15 12:50:00,30.72,30.75,30.7,30.7,31200.0,27.207,27.2336,27.1893,27.1893,31200.0
2008-08-15 13:00:00,30.71,30.73,30.67,30.68,56800.0,27.1981,27.2158,27.1627,27.1716,56800.0
2008-08-15 13:10:00,30.68,30.68,30.59,30.61,47600.0,27.1716,27.1716,27.0919,27.1096,47600.0
2008-08-15 13:20:00,30.61,30.62,30.52,30.54,56400.0,27.1096,27.1184,27.0299,27.0476,56400.0
2008-08-15 13:30:00,30.54,30.55,30.48,30.49,81900.0,27.0476,27.0564,26.9944,27.0033,81900.0
2008-08-15 13:40:00,30.5,30.52,30.47,30.49,63400.0,27.0121,27.0299,26.9856,27.0033,63400.0
2008-08-15 13:50:00,30.49,30.49,30.47,30.48,44600.0,27.0033,27.0033,26.9856,26.9944,44600.0
2008-08-15 14:00:00,30.48,30.52,30.47,30.48,95100.0,26.9944,27.0299,26.9856,26.9944,95100.0
2008-08-15 14:10:00,30.48,30.5,30.46,30.48,46400.0,26.9944,27.0121,26.9767,26.9944,46400.0
2008-08-15 14:20:00,30.49,30.53,30.4,30.42,86300.0,27.0033,27.0387,26.9236,26.9413,86300.0
2008-08-15 14:30:00,30.42,30.48,30.42,30.46,67100.0,26.9413,26.9944,26.9413,26.9767,67100.0
2008-08-15 14:40:00,30.45,30.51,30.45,30.49,51500.0,26.9679,27.021,26.9679,27.0033,51500.0
2008-08-15 14:50:00,30.49,30.57,30.47,30.54,66200.0,27.0033,27.0741,26.9856,27.0476,66200.0
2008-08-15 15:00:00,30.53,30.65,30.53,30.65,79600.0,27.0387,27.145,27.0387,27.145,79600.0
2008-08-15 15:10:00,30.65,30.65,30.59,30.6,56500.0,27.145,27.145,27.0919,27.1007,56500.0
2008-08-15 15:20:00,30.6,30.71,30.58,30.69,75700.0,27.1007,27.1981,27.083,27.1804,75700.0
2008-08-15 15:30:00,30.7,30.71,30.64,30.65,69100.0,27.1893,27.1981,27.1361,27.145,69100.0
2008-08-15 15:40:00,30.65,30.67,30.55,30.56,108500.0,27.145,27.1627,27.0564,27.0653,108500.0
2008-08-15 15:50:00,30.56,30.62,30.5,30.59,196800.0,27.0653,27.1184,27.0121,27.0919,196800.0
2008-08-18 09:30:00,30.86,30.86,30.56,30.63,54200.0,27.331,27.331,27.0653,27.1273,54200.0
2008-08-18 09:40:00,30.65,30.67,30.56,30.66,114600.0,27.145,27.1627,27.0653,27.1538,114600.0
2008-08-18 09:50:00,30.65,30.68,30.56,30.59,53200.0,27.145,27.1716,27.0653,27.0919,53200.0
2008-08-18 10:00:00,30.59,30.6,30.46,30.46,46600.0,27.0919,27.1007,26.9767,26.9767,46600.0
2008-08-18 10:10:00,30.47,30.66,30.44,30.6,76600.0,26.9856,27.1538,26.959,27.1007,76600.0
2008-08-18 10:20:00,30.6,30.66,30.54,30.64,48000.0,27.1007,27.1538,27.0476,27.1361,48000.0
2008-08-18 10:30:00,30.64,30.69,30.6,30.67,77100.0,27.1361,27.1804,27.1007,27.1627,77100.0
2008-08-18 10:40:00,30.67,30.74,30.6,30.6,59000.0,27.1627,27.2247,27.1007,27.1007,59000.0
2008-08-18 10:50:00,30.61,30.68,30.6,30.67,36000.0,27.1096,27.1716,27.1007,27.1627,36000.0
2008-08-18 11:00:00,30.66,30.68,30.61,30.66,47700.0,27.1538,27.1716,27.1096,27.1538,47700.0
2008-08-18 11:10:00,30.67,30.71,30.64,30.71,72000.0,27.1627,27.1981,27.1361,27.1981,72000.0
2008-08-18 11:20:00,30.7,30.72,30.64,30.66,71600.0,27.1893,27.207,27.1361,27.1538,71600.0
2008-08-18 11:30:00,30.67,30.68,30.63,30.66,34000.0,27.1627,27.1716,27.1273,27.1538,34000.0
2008-08-18 11:40:00,30.65,30.66,30.63,30.66,46600.0,27.145,27.1538,27.1273,27.1538,46600.0
2008-08-18 11:50:00,30.65,30.68,30.6,30.61,86300.0,27.145,27.1716,27.1007,27.1096,86300.0
2008-08-18 12:00:00,30.6,30.62,30.52,30.54,141200.0,27.1007,27.1184,27.0299,27.0476,141200.0
2008-08-18 12:10:00,30.55,30.55,30.37,30.37,124100.0,27.0564,27.0564,26.897,26.897,124100.0
2008-08-18 12:20:00,30.37,30.41,30.3,30.41,100000.0,26.897,26.9324,26.835,26.9324,100000.0
2008-08-18 12:30:00,30.42,30.43,30.33,30.35,52300.0,26.9413,26.9501,26.8616,26.8793,52300.0
2008-08-18 12:40:00,30.34,30.34,30.24,30.31,58700.0,26.8704,26.8704,26.7819,26.8439,58700.0
2008-08-18 12:50:00,30.32,30.34,30.27,30.32,42100.0,26.8527,26.8704,26.8084,26.8527,42100.0
2008-08-18 13:00:00,30.33,30.45,30.33,30.45,54300.0,26.8616,26.9679,26.8616,26.9679,54300.0
2008-08-18 13:10:00,30.45,30.47,30.41,30.44,69800.0,26.9679,26.9856,26.9324,26.959,69800.0
2008-08-18 13:20:00,30.45,30.53,30.44,30.47,67300.0,26.9679,27.0387,26.959,26.9856,67300.0
2008-08-18 13:30:00,30.47,30.48,30.39,30.4,72800.0,26.9856,26.9944,26.9147,26.9236,72800.0
2008-08-18 13:40:00,30.39,30.4,30.24,30.24,74500.0,26.9147,26.9236,26.7819,26.7819,74500.0
2008-08-18 13:50:00,30.24,30.34,30.24,30.24,66800.0,26.7819,26.8704,26.7819,26.7819,66800.0
2008-08-18 14:00:00,30.24,30.31,30.22,30.3,66000.0,26.7819,26.8439,26.7642,26.835,66000.0
2008-08-18 14:10:00,30.3,30.35,30.28,30.28,66100.0,26.835,26.8793,26.8173,26.8173,66100.0
2008-08-18 14:20:00,30.28,30.3,30.21,30.27,85400.0,26.8173,26.835,26.7553,26.8084,85400.0
2008-08-18 14:30:00,30.27,30.28,30.2,30.26,58500.0,26.8084,26.8173,26.7465,26.7996,58500.0
2008-08-18 14:40:00,30.27,30.34,30.26,30.28,72000.0,26.8084,26.8704,26.7996,26.8173,72000.0
2008-08-18 14:50:00,30.28,30.3,30.26,30.3,80200.0,26.8173,26.835,26.7996,26.835,80200.0
2008-08-18 15:00:00,30.29,30.3,30.22,30.27,78600.0,26.8262,26.835,26.7642,26.8084,78600.0
2008-08-18 15:10:00,30.27,30.39,30.27,30.38,95100.0,26.8084,26.9147,26.8084,26.9059,95100.0
2008-08-18 15:20:00,30.37,30.46,30.33,30.35,121300.0,26.897,26.9767,26.8616,26.8793,121300.0
2008-08-18 15:30:00,30.35,30.38,30.29,30.37,88600.0,26.8793,26.9059,26.8262,26.897,88600.0
2008-08-18 15:40:00,30.37,30.38,30.2,30.28,169500.0,26.897,26.9059,26.7465,26.8173,169500.0
2008-08-18 15:50:00,30.29,30.46,30.25,30.43,333800.0,26.8262,26.9767,26.7907,26.9501,333800.0
2008-08-19 09:30:00,30.34,30.74,30.22,30.48,80200.0,26.8704,27.2247,26.7642,26.9944,80200.0
2008-08-19 09:40:00,30.46,30.47,30.27,30.3,76500.0,26.9767,26.9856,26.8084,26.835,76500.0
2008-08-19 09:50:00,30.29,30.37,30.24,30.29,55800.0,26.8262,26.897,26.7819,26.8262,55800.0
2008-08-19 10:00:00,30.28,30.28,30.08,30.11,47600.0,26.8173,26.8173,26.6402,26.6667,47600.0
2008-08-19 10:10:00,30.11,30.16,30.09,30.16,59700.0,26.6667,26.711,26.649,26.711,59700.0
2008-08-19 10:20:00,30.15,30.16,30.04,30.06,53800.0,26.7022,26.711,26.6047,26.6225,53800.0
2008-08-19 10:30:00,30.07,30.11,29.97,29.98,79200.0,26.6313,26.6667,26.5428,26.5516,79200.0
2008-08-19 10:40:00,29.99,30.04,29.97,29.98,97800.0,26.5605,26.6047,26.5428,26.5516,97800.0
2008-08-19 10:50:00,29.98,30.0,29.91,29.99,56800.0,26.5516,26.5693,26.4896,26.5605,56800.0
2008-08-19 11:00:00,29.99,30.0,29.94,29.96,46800.0,26.5605,26.5693,26.5162,26.5339,46800.0
2008-08-19 11:10:00,29.95,29.96,29.86,29.87,67200.0,26.525,26.5339,26.4453,26.4542,67200.0
2008-08-19 11:20:00,29.87,29.98,29.87,29.98,81800.0,26.4542,26.5516,26.4542,26.5516,81800.0
2008-08-19 11:30:00,29.98,30.02,29.94,29.97,91200.0,26.5516,26.587,26.5162,26.5428,91200.0
2008-08-19 11:40:00,29.97,30.01,29.92,29.92,40700.0,26.5428,26.5782,26.4985,26.4985,40700.0
2008-08-19 11:50:00,29.93,29.95,29.9,29.9,542200.0,26.5073,26.525,26.4808,26.4808,542200.0
2008-08-19 12:00:00,29.89,29.89,29.76,29.79,80000.0,26.4719,26.4719,26.3568,26.3833,80000.0
2008-08-19 12:10:00,29.79,29.92,29.79,29.9,63900.0,26.3833,26.4985,26.3833,26.4808,63900.0
2008-08-19 12:20:00,29.9,29.92,29.86,29.87,50300.0,26.4808,26.4985,26.4453,26.4542,50300.0
2008-08-19 12:30:00,29.86,29.97,29.84,29.97,43600.0,26.4453,26.5428,26.4276,26.5428,43600.0
2008-08-19 12:40:00,29.97,29.97,29.85,29.9,40400.0,26.5428,26.5428,26.4365,26.4808,40400.0
2008-08-19 12:50:00,29.89,29.92,29.82,29.82,43500.0,26.4719,26.4985,26.4099,26.4099,43500.0
2008-08-19 13:00:00,29.82,29.88,29.8,29.86,47700.0,26.4099,26.463,26.3922,26.4453,47700.0
2008-08-19 13:10:00,29.86,29.97,29.86,29.92,72200.0,26.4453,26.5428,26.4453,26.4985,72200.0
2008-08-19 13:20:00,29.93,30.0,29.92,30.0,75400.0,26.5073,26.5693,26.4985,26.5693,75400.0
2008-08-19 13:30:00,30.0,30.05,29.96,29.98,85200.0,26.5693,26.6136,26.5339,26.5516,85200.0
2008-08-19 13:40:00,29.98,30.01,29.92,29.96,50100.0,26.5516,26.5782,26.4985,26.5339,50100.0
2008-08-19 13:50:00,29.96,29.98,29.86,29.86,47500.0,26.5339,26.5516,26.4453,26.4453,47500.0
2008-08-19 14:00:00,29.86,29.96,29.84,29.94,83700.0,26.4453,26.5339,26.4276,26.5162,83700.0
2008-08-19 14:10:00,29.94,29.96,29.86,29.88,43800.0,26.5162,26.5339,26.4453,26.463,43800.0
2008-08-19 14:20:00,29.88,29.92,29.8,29.83,67800.0,26.463,26.4985,26.3922,26.4188,67800.0
2008-08-19 14:30:00,29.82,29.86,29.8,29.8,61900.0,26.4099,26.4453,26.3922,26.3922,61900.0
2008-08-19 14:40:00,29.8,29.82,29.79,29.8,61600.0,26.3922,26.4099,26.3833,26.3922,61600.0
2008-08-19 14:50:00,29.8,29.85,29.8,29.83,86700.0,26.3922,26.4365,26.3922,26.4188,86700.0
2008-08-19 15:00:00,29.83,29.84,29.75,29.76,117400.0,26.4188,26.4276,26.3479,26.3568,117400.0
2008-08-19 15:10:00,29.76,29.78,29.74,29.75,88900.0,26.3568,26.3745,26.3391,26.3479,88900.0
2008-08-19 15:20:00,29.75,29.83,29.7,29.8,160800.0,26.3479,26.4188,26.3036,26.3922,160800.0
2008-08-19 15:30:00,29.81,29.81,29.72,29.75,158500.0,26.4011,26.4011,26.3213,26.3479,158500.0
2008-08-19 15:40:00,29.75,29.79,29.66,29.67,365500.0,26.3479,26.3833,26.2682,26.2771,365500.0
2008-08-19 15:50:00,29.67,29.84,29.66,29.84,410900.0,26.2771,26.4276,26.2682,26.4276,410900.0
2008-08-20 09:30:00,30.11,30.3,29.97,30.04,77900.0,26.6667,26.835,26.5428,26.6047,77900.0
2008-08-20 09:40:00,30.02,30.23,30.0,30.07,158400.0,26.587,26.773,26.5693,26.6313,158400.0
2008-08-20 09:50:00,30.08,30.15,29.99,30.08,80100.0,26.6402,26.7022,26.5605,26.6402,80100.0
2008-08-20 10:00:00,30.06,30.2,29.93,30.19,132800.0,26.6225,26.7465,26.5073,26.7376,132800.0
2008-08-20 10:10:00,30.19,30.26,30.12,30.17,96700.0,26.7376,26.7996,26.6756,26.7199,96700.0
2008-08-20 10:20:00,30.18,30.26,30.0,30.02,62100.0,26.7287,26.7996,26.5693,26.587,62100.0
2008-08-20 10:30:00,30.02,30.3,30.02,30.21,71600.0,26.587,26.835,26.587,26.7553,71600.0
2008-08-20 10:40:00,30.19,30.35,30.15,30.33,66100.0,26.7376,26.8793,26.7022,26.8616,66100.0
2008-08-20 10:50:00,30.33,30.56,30.31,30.53,570300.0,26.8616,27.0653,26.8439,27.0387,570300.0
2008-08-20 11:00:00,30.55,30.58,30.48,30.48,80700.0,27.0564,27.083,26.9944,26.9944,80700.0
2008-08-20 11:10:00,30.48,30.6,30.43,30.45,38900.0,26.9944,27.1007,26.9501,26.9679,38900.0
2008-08-20 11:20:00,30.43,30.49,30.39,30.43,27200.0,26.9501,27.0033,26.9147,26.9501,27200.0
2008-08-20 11:30:00,30.41,30.43,30.23,30.25,28300.0,26.9324,26.9501,26.773,26.7907,28300.0
2008-08-20 11:40:00,30.25,30.26,30.18,30.23,33900.0,26.7907,26.7996,26.7287,26.773,33900.0
2008-08-20 11:50:00,30.24,30.32,30.24,30.32,21300.0,26.7819,26.8527,26.7819,26.8527,21300.0
2008-08-20 12:00:00,30.32,30.35,30.19,30.24,37500.0,26.8527,26.8793,26.7376,26.7819,37500.0
2008-08-20 12:10:00,30.21,30.21,30.04,30.09,99900.0,26.7553,26.7553,26.6047,26.649,99900.0
2008-08-20 12:20:00,30.08,30.11,30.01,30.08,53900.0,26.6402,26.6667,26.5782,26.6402,53900.0
2008-08-20 12:30:00,30.08,30.09,30.02,30.04,48800.0,26.6402,26.649,26.587,26.6047,48800.0
2008-08-20 12:40:00,30.05,30.1,29.95,29.95,68800.0,26.6136,26.6579,26.525,26.525,68800.0
2008-08-20 12:50:00,29.95,30.07,29.94,30.07,70900.0,26.525,26.6313,26.5162,26.6313,70900.0
2008-08-20 13:00:00,30.07,30.12,30.04,30.11,20800.0,26.6313,26.6756,26.6047,26.6667,20800.0
2008-08-20 13:10:00,30.13,30.13,30.07,30.1,30700.0,26.6845,26.6845,26.6313,26.6579,30700.0
2008-08-20 13:20:00,30.1,30.21,30.1,30.17,46000.0,26.6579,26.7553,26.6579,26.7199,46000.0
2008-08-20 13:30:00,30.18,30.22,30.15,30.17,27500.0,26.7287,26.7642,26.7022,26.7199,27500.0
2008-08-20 13:40:00,30.16,30.22,30.13,30.22,30000.0,26.711,26.7642,26.6845,26.7642,30000.0
2008-08-20 13:50:00,30.21,30.21,30.15,30.19,19800.0,26.7553,26.7553,26.7022,26.7376,19800.0
2008-08-20 14:00:00,30.18,30.19,30.07,30.08,51000.0,26.7287,26.7376,26.6313,26.6402,51000.0
2008-08-20 14:10:00,30.08,30.1,29.91,29.94,82300.0,26.6402,26.6579,26.4896,26.5162,82300.0
2008-08-20 14:20:00,29.94,30.03,29.89,30.0,68800.0,26.5162,26.5959,26.4719,26.5693,68800.0
2008-08-20 14:30:00,30.01,30.1,29.98,30.08,94800.0,26.5782,26.6579,26.5516,26.6402,94800.0
2008-08-20 14:40:00,30.07,30.15,30.06,30.08,52800.0,26.6313,26.7022,26.6225,26.6402,52800.0
2008-08-20 14:50:00,30.09,30.18,30.07,30.15,137900.0,26.649,26.7287,26.6313,26.7022,137900.0
2008-08-20 15:00:00,30.15,30.17,30.1,30.13,76300.0,26.7022,26.7199,26.6579,26.6845,76300.0
2008-08-20 15:10:00,30.13,30.16,30.1,30.11,74500.0,26.6845,26.711,26.6579,26.6667,74500.0
2008-08-20 15:20:00,30.11,30.16,30.07,30.15,157500.0,26.6667,26.711,26.6313,26.7022,157500.0
2008-08-20 15:30:00,30.14,30.25,30.11,30.23,237800.0,26.6933,26.7907,26.6667,26.773,237800.0
2008-08-20 15:40:00,30.23,30.36,30.21,30.25,212800.0,26.773,26.8882,26.7553,26.7907,212800.0
2008-08-20 15:50:00,30.25,30.33,30.12,30.33,330800.0,26.7907,26.8616,26.6756,26.8616,330800.0
2008-08-21 09:30:00,29.86,29.97,29.67,29.8,107300.0,26.4453,26.5428,26.2771,26.3922,107300.0
2008-08-21 09:40:00,29.79,30.03,29.77,29.98,121800.0,26.3833,26.5959,26.3656,26.5516,121800.0
2008-08-21 09:50:00,29.97,30.0,29.81,29.96,73800.0,26.5428,26.5693,26.4011,26.5339,73800.0
2008-08-21 10:00:00,29.94,30.04,29.9,30.01,99700.0,26.5162,26.6047,26.4808,26.5782,99700.0
2008-08-21 10:10:00,30.01,30.09,29.98,30.09,98500.0,26.5782,26.649,26.5516,26.649,98500.0
2008-08-21 10:20:00,30.09,30.15,29.91,29.93,137500.0,26.649,26.7022,26.4896,26.5073,137500.0
2008-08-21 10:30:00,29.94,29.95,29.72,29.8,127800.0,26.5162,26.525,26.3213,26.3922,127800.0
2008-08-21 10:40:00,29.8,29.84,29.61,29.62,147600.0,26.3922,26.4276,26.2239,26.2328,147600.0
2008-08-21 10:50:00,29.63,29.65,29.54,29.59,150400.0,26.2416,26.2593,26.1619,26.2062,150400.0
2008-08-21 11:00:00,29.58,29.59,29.46,29.52,150900.0,26.1974,26.2062,26.0911,26.1442,150900.0
2008-08-21 11:10:00,29.52,29.65,29.52,29.64,107600.0,26.1442,26.2593,26.1442,26.2505,107600.0
2008-08-21 11:20:00,29.63,29.78,29.63,29.76,70600.0,26.2416,26.3745,26.2416,26.3568,70600.0
2008-08-21 11:30:00,29.76,29.79,29.6,29.61,75200.0,26.3568,26.3833,26.2151,26.2239,75200.0
2008-08-21 11:40:00,29.61,29.71,29.6,29.64,110600.0,26.2239,26.3125,26.2151,26.2505,110600.0
2008-08-21 11:50:00,29.64,29.65,29.6,29.63,108000.0,26.2505,26.2593,26.2151,26.2416,108000.0
2008-08-21 12:00:00,29.63,29.76,29.63,29.74,123800.0,26.2416,26.3568,26.2416,26.3391,123800.0
2008-08-21 12:10:00,29.73,29.73,29.69,29.69,60800.0,26.3302,26.3302,26.2948,26.2948,60800.0
2008-08-21 12:20:00,29.69,29.69,29.52,29.53,89600.0,26.2948,26.2948,26.1442,26.1531,89600.0
2008-08-21 12:30:00,29.53,29.56,29.46,29.5,62200.0,26.1531,26.1796,26.0911,26.1265,62200.0
2008-08-21 12:40:00,29.5,29.6,29.45,29.6,77200.0,26.1265,26.2151,26.0822,26.2151,77200.0
2008-08-21 12:50:00,29.61,29.62,29.55,29.59,61900.0,26.2239,26.2328,26.1708,26.2062,61900.0
2008-08-21 13:00:00,29.6,29.65,29.58,29.64,75900.0,26.2151,26.2593,26.1974,26.2505,75900.0
2008-08-21 13:10:00,29.65,29.73,29.62,29.73,75000.0,26.2593,26.3302,26.2328,26.3302,75000.0
2008-08-21 13:20:00,29.71,29.71,29.54,29.58,79300.0,26.3125,26.3125,26.1619,26.1974,79300.0
2008-08-21 13:30:00,29.59,29.72,29.59,29.72,73700.0,26.2062,26.3213,26.2062,26.3213,73700.0
2008-08-21 13:40:00,29.71,29.72,29.62,29.72,82000.0,26.3125,26.3213,26.2328,26.3213,82000.0
2008-08-21 13:50:00,29.72,29.83,29.72,29.82,89300.0,26.3213,26.4188,26.3213,26.4099,89300.0
2008-08-21 14:00:00,29.81,29.9,29.81,29.84,74500.0,26.4011,26.4808,26.4011,26.4276,74500.0
2008-08-21 14:10:00,29.84,30.0,29.83,29.91,112800.0,26.4276,26.5693,26.4188,26.4896,112800.0
2008-08-21 14:20:00,29.91,30.0,29.88,29.94,79800.0,26.4896,26.5693,26.463,26.5162,79800.0
2008-08-21 14:30:00,29.94,30.0,29.91,29.97,96200.0,26.5162,26.5693,26.4896,26.5428,96200.0
2008-08-21 14:40:00,29.96,30.05,29.86,29.87,188500.0,26.5339,26.6136,26.4453,26.4542,188500.0
2008-08-21 14:50:00,29.86,29.93,29.71,29.73,130100.0,26.4453,26.5073,26.3125,26.3302,130100.0
2008-08-21 15:00:00,29.74,29.92,29.74,29.88,130500.0,26.3391,26.4985,26.3391,26.463,130500.0
2008-08-21 15:10:00,29.88,30.02,29.87,29.95,174600.0,26.463,26.587,26.4542,26.525,174600.0
2008-08-21 15:20:00,29.95,30.07,29.94,29.97,252200.0,26.525,26.6313,26.5162,26.5428,252200.0
2008-08-21 15:30:00,29.97,30.03,29.89,30.03,180200.0,26.5428,26.5959,26.4719,26.5959,180200.0
2008-08-21 15:40:00,30.02,30.06,29.98,30.03,203100.0,26.587,26.6225,26.5516,26.5959,203100.0
2008-08-21 15:50:00,30.02,30.05,29.96,30.01,402600.0,26.587,26.6136,26.5339,26.5782,402600.0
2008-08-22 09:30:00,30.08,30.78,30.08,30.78,266700.0,26.6402,27.2601,26.6402,27.2601,266700.0
2008-08-22 09:40:00,30.77,31.48,30.72,31.46,417400.0,27.2513,27.8801,27.207,27.8624,417400.0
2008-08-22 09:50:00,31.46,31.75,31.24,31.25,349300.0,27.8624,28.1192,27.6675,27.6764,349300.0
2008-08-22 10:00:00,31.24,31.46,31.22,31.22,238400.0,27.6675,27.8624,27.6498,27.6498,238400.0
2008-08-22 10:10:00,31.22,31.22,31.1,31.19,192300.0,27.6498,27.6498,27.5435,27.6232,192300.0
2008-08-22 10:20:00,31.19,31.36,31.17,31.28,133100.0,27.6232,27.7738,27.6055,27.7029,133100.0
2008-08-22 10:30:00,31.29,31.5,31.29,31.46,131900.0,27.7118,27.8978,27.7118,27.8624,131900.0
2008-08-22 10:40:00,31.46,31.5,31.39,31.41,127900.0,27.8624,27.8978,27.8004,27.8181,127900.0
2008-08-22 10:50:00,31.4,31.5,31.35,31.47,131300.0,27.8092,27.8978,27.7649,27.8712,131300.0
2008-08-22 11:00:00,31.47,31.56,31.46,31.5,193400.0,27.8712,27.9509,27.8624,27.8978,193400.0
2008-08-22 11:10:00,31.5,31.56,31.37,31.56,139600.0,27.8978,27.9509,27.7827,27.9509,139600.0
2008-08-22 11:20:00,31.56,31.58,31.51,31.53,136900.0,27.9509,27.9686,27.9066,27.9244,136900.0
2008-08-22 11:30:00,31.54,31.68,31.53,31.55,173700.0,27.9332,28.0572,27.9244,27.9421,173700.0
2008-08-22 11:40:00,31.56,31.6,31.43,31.55,205100.0,27.9509,27.9864,27.8358,27.9421,205100.0
2008-08-22 11:50:00,31.55,31.56,31.26,31.43,288500.0,27.9421,27.9509,27.6852,27.8358,288500.0
2008-08-22 12:00:00,31.43,31.43,31.18,31.28,152700.0,27.8358,27.8358,27.6144,27.7029,152700.0
2008-08-22 12:10:00,31.29,31.29,31.21,31.24,112000.0,27.7118,27.7118,27.641,27.6675,112000.0
2008-08-22 12:20:00,31.24,31.35,31.22,31.33,92500.0,27.6675,27.7649,27.6498,27.7472,92500.0
2008-08-22 12:30:00,31.32,31.33,31.21,31.26,122500.0,27.7384,27.7472,27.641,27.6852,122500.0
2008-08-22 12:40:00,31.26,31.27,31.12,31.13,100300.0,27.6852,27.6941,27.5612,27.5701,100300.0
2008-08-22 12:50:00,31.13,31.17,31.03,31.07,155000.0,27.5701,27.6055,27.4815,27.517,155000.0
2008-08-22 13:00:00,31.07,31.2,31.04,31.15,136600.0,27.517,27.6321,27.4904,27.5878,136600.0
2008-08-22 13:10:00,31.15,31.19,31.1,31.14,86600.0,27.5878,27.6232,27.5435,27.579,86600.0
2008-08-22 13:20:00,31.13,31.19,31.13,31.19,33800.0,27.5701,27.6232,27.5701,27.6232,33800.0
2008-08-22 13:30:00,31.19,31.21,31.13,31.18,68700.0,27.6232,27.641,27.5701,27.6144,68700.0
2008-08-22 13:40:00,31.18,31.19,31.08,31.1,101000.0,27.6144,27.6232,27.5258,27.5435,101000.0
2008-08-22 13:50:00,31.1,31.16,31.09,31.14,60500.0,27.5435,27.5967,27.5347,27.579,60500.0
2008-08-22 14:00:00,31.13,31.14,31.08,31.09,95100.0,27.5701,27.579,27.5258,27.5347,95100.0
2008-08-22 14:10:00,31.09,31.23,31.07,31.22,131100.0,27.5347,27.6587,27.517,27.6498,131100.0
2008-08-22 14:20:00,31.22,31.36,31.21,31.31,132700.0,27.6498,27.7738,27.641,27.7295,132700.0
2008-08-22 14:30:00,31.31,31.32,31.24,31.31,77400.0,27.7295,27.7384,27.6675,27.7295,77400.0
2008-08-22 14:40:00,31.32,31.39,31.24,31.25,136900.0,27.7384,27.8004,27.6675,27.6764,136900.0
2008-08-22 14:50:00,31.25,31.27,31.19,31.27,79500.0,27.6764,27.6941,27.6232,27.6941,79500.0
2008-08-22 15:00:00,31.26,31.35,31.25,31.32,101200.0,27.6852,27.7649,27.6764,27.7384,101200.0
2008-08-22 15:10:00,31.33,31.37,31.2,31.2,117200.0,27.7472,27.7827,27.6321,27.6321,117200.0
2008-08-22 15:20:00,31.2,31.21,31.15,31.17,120600.0,27.6321,27.641,27.5878,27.6055,120600.0
2008-08-22 15:30:00,31.17,31.2,31.14,31.18,168400.0,27.6055,27.6321,27.579,27.6144,168400.0
2008-08-22 15:40:00,31.18,31.31,31.11,31.31,222500.0,27.6144,27.7295,27.5524,27.7295,222500.0
2008-08-22 15:50:00,31.3,31.3,31.15,31.16,331700.0,27.7207,27.7207,27.5878,27.5967,331700.0
2008-08-25 09:30:00,30.49,30.97,30.46,30.96,203000.0,27.0033,27.4284,26.9767,27.4195,203000.0
2008-08-25 09:40:00,30.95,31.1,30.8,30.86,130400.0,27.4107,27.5435,27.2778,27.331,130400.0
2008-08-25 09:50:00,30.87,30.87,30.76,30.78,152800.0,27.3398,27.3398,27.2424,27.2601,152800.0
2008-08-25 10:00:00,30.79,30.87,30.68,30.79,127100.0,27.269,27.3398,27.1716,27.269,127100.0
2008-08-25 10:10:00,30.79,31.04,30.76,31.02,91800.0,27.269,27.4904,27.2424,27.4727,91800.0
2008-08-25 10:20:00,31.02,31.06,30.94,30.96,123900.0,27.4727,27.5081,27.4018,27.4195,123900.0
2008-08-25 10:30:00,30.96,31.0,30.84,30.88,81000.0,27.4195,27.455,27.3133,27.3487,81000.0
2008-08-25 10:40:00,30.89,30.97,30.85,30.85,63500.0,27.3575,27.4284,27.3221,27.3221,63500.0
2008-08-25 10:50:00,30.85,30.87,30.64,30.66,135400.0,27.3221,27.3398,27.1361,27.1538,135400.0
2008-08-25 11:00:00,30.66,30.68,30.6,30.67,94100.0,27.1538,27.1716,27.1007,27.1627,94100.0
2008-08-25 11:10:00,30.67,30.68,30.57,30.58,131900.0,27.1627,27.1716,27.0741,27.083,131900.0
2008-08-25 11:20:00,30.57,30.59,30.42,30.47,182400.0,27.0741,27.0919,26.9413,26.9856,182400.0
2008-08-25 11:30:00,30.46,30.5,30.41,30.49,85400.0,26.9767,27.0121,26.9324,27.0033,85400.0
2008-08-25 11:40:00,30.48,30.51,30.42,30.51,54500.0,26.9944,27.021,26.9413,27.021,54500.0
2008-08-25 11:50:00,30.5,30.52,30.3,30.31,82500.0,27.0121,27.0299,26.835,26.8439,82500.0
2008-08-25 12:00:00,30.32,30.35,30.25,30.31,97300.0,26.8527,26.8793,26.7907,26.8439,97300.0
2008-08-25 12:10:00,30.31,30.35,30.24,30.33,74000.0,26.8439,26.8793,26.7819,26.8616,74000.0
2008-08-25 12:20:00,30.33,30.33,30.25,30.26,47400.0,26.8616,26.8616,26.7907,26.7996,47400.0
2008-08-25 12:30:00,30.27,30.33,30.22,30.31,42500.0,26.8084,26.8616,26.7642,26.8439,42500.0
2008-08-25 12:40:00,30.33,30.37,30.32,30.33,31200.0,26.8616,26.897,26.8527,26.8616,31200.0
2008-08-25 12:50:00,30.33,30.45,30.31,30.41,50700.0,26.8616,26.9679,26.8439,26.9324,50700.0
2008-08-25 13:00:00,30.41,30.49,30.4,30.49,71800.0,26.9324,27.0033,26.9236,27.0033,71800.0
2008-08-25 13:10:00,30.49,30.49,30.39,30.41,50700.0,27.0033,27.0033,26.9147,26.9324,50700.0
2008-08-25 13:20:00,30.41,30.51,30.41,30.45,55100.0,26.9324,27.021,26.9324,26.9679,55100.0
2008-08-25 13:30:00,30.44,30.49,30.42,30.49,36300.0,26.959,27.0033,26.9413,27.0033,36300.0
2008-08-25 13:40:00,30.49,30.5,30.4,30.42,55300.0,27.0033,27.0121,26.9236,26.9413,55300.0
2008-08-25 13:50:00,30.42,30.48,30.4,30.43,41900.0,26.9413,26.9944,26.9236,26.9501,41900.0
2008-08-25 14:00:00,30.42,30.48,30.38,30.45,70200.0,26.9413,26.9944,26.9059,26.9679,70200.0
2008-08-25 14:10:00,30.45,30.47,30.35,30.41,62400.0,26.9679,26.9856,26.8793,26.9324,62400.0
2008-08-25 14:20:00,30.41,30.44,30.38,30.4,57400.0,26.9324,26.959,26.9059,26.9236,57400.0
2008-08-25 14:30:00,30.4,30.44,30.38,30.44,69700.0,26.9236,26.959,26.9059,26.959,69700.0
2008-08-25 14:40:00,30.44,30.55,30.43,30.51,93100.0,26.959,27.0564,26.9501,27.021,93100.0
2008-08-25 14:50:00,30.51,30.59,30.47,30.51,160300.0,27.021,27.0919,26.9856,27.021,160300.0
2008-08-25 15:00:00,30.51,30.55,30.47,30.5,141700.0,27.021,27.0564,26.9856,27.0121,141700.0
2008-08-25 15:10:00,30.51,30.58,30.44,30.57,146800.0,27.021,27.083,26.959,27.0741,146800.0
2008-08-25 15:20:00,30.56,30.59,30.51,30.52,131600.0,27.0653,27.0919,27.021,27.0299,131600.0
2008-08-25 15:30:00,30.51,30.51,30.43,30.43,221400.0,27.021,27.021,26.9501,26.9501,221400.0
2008-08-25 15:40:00,30.44,30.56,30.44,30.5,210400.0,26.959,27.0653,26.959,27.0121,210400.0
2008-08-25 15:50:00,30.5,30.57,30.45,30.5,318300.0,27.0121,27.0741,26.9679,27.0121,318300.0
2008-08-26 09:30:00,30.48,30.68,30.25,30.32,155000.0,26.9944,27.1716,26.7907,26.8527,155000.0
2008-08-26 09:40:00,30.3,30.52,30.3,30.51,94200.0,26.835,27.0299,26.835,27.021,94200.0
2008-08-26 09:50:00,30.51,30.52,30.42,30.42,68300.0,27.021,27.0299,26.9413,26.9413,68300.0
2008-08-26 10:00:00,30.43,30.48,30.36,30.4,127300.0,26.9501,26.9944,26.8882,26.9236,127300.0
2008-08-26 10:10:00,30.41,30.53,30.4,30.49,87600.0,26.9324,27.0387,26.9236,27.0033,87600.0
2008-08-26 10:20:00,30.49,30.51,30.45,30.48,77400.0,27.0033,27.021,26.9679,26.9944,77400.0
2008-08-26 10:30:00,30.49,30.62,30.49,30.61,86100.0,27.0033,27.1184,27.0033,27.1096,86100.0
2008-08-26 10:40:00,30.6,30.62,30.54,30.55,49200.0,27.1007,27.1184,27.0476,27.0564,49200.0
2008-08-26 10:50:00,30.56,30.56,30.5,30.54,58600.0,27.0653,27.0653,27.0121,27.0476,58600.0
2008-08-26 11:00:00,30.54,30.55,30.4,30.41,74800.0,27.0476,27.0564,26.9236,26.9324,74800.0
2008-08-26 11:10:00,30.41,30.42,30.39,30.41,72600.0,26.9324,26.9413,26.9147,26.9324,72600.0
2008-08-26 11:20:00,30.41,30.41,30.32,30.36,73700.0,26.9324,26.9324,26.8527,26.8882,73700.0
2008-08-26 11:30:00,30.36,30.37,30.31,30.32,93700.0,26.8882,26.897,26.8439,26.8527,93700.0
2008-08-26 11:40:00,30.32,30.37,30.29,30.3,72500.0,26.8527,26.897,26.8262,26.835,72500.0
2008-08-26 11:50:00,30.31,30.34,30.3,30.33,55800.0,26.8439,26.8704,26.835,26.8616,55800.0
2008-08-26 12:00:00,30.33,30.37,30.31,30.35,56700.0,26.8616,26.897,26.8439,26.8793,56700.0
2008-08-26 12:10:00,30.36,30.37,30.33,30.36,35600.0,26.8882,26.897,26.8616,26.8882,35600.0
2008-08-26 12:20:00,30.36,30.42,30.32,30.32,70800.0,26.8882,26.9413,26.8527,26.8527,70800.0
2008-08-26 12:30:00,30.32,30.33,30.27,30.27,42500.0,26.8527,26.8616,26.8084,26.8084,42500.0
2008-08-26 12:40:00,30.27,30.33,30.26,30.31,44200.0,26.8084,26.8616,26.7996,26.8439,44200.0
2008-08-26 12:50:00,30.31,30.32,30.25,30.27,40700.0,26.8439,26.8527,26.7907,26.8084,40700.0
2008-08-26 13:00:00,30.26,30.27,30.25,30.25,37000.0,26.7996,26.8084,26.7907,26.7907,37000.0
2008-08-26 13:10:00,30.26,30.31,30.25,30.3,50500.0,26.7996,26.8439,26.7907,26.835,50500.0
2008-08-26 13:20:00,30.3,30.33,30.3,30.3,44200.0,26.835,26.8616,26.835,26.835,44200.0
2008-08-26 13:30:00,30.3,30.3,30.2,30.22,87300.0,26.835,26.835,26.7465,26.7642,87300.0
2008-08-26 13:40:00,30.22,30.24,30.17,30.17,180600.0,26.7642,26.7819,26.7199,26.7199,180600.0
2008-08-26 13:50:00,30.18,30.2,30.15,30.15,55900.0,26.7287,26.7465,26.7022,26.7022,55900.0
2008-08-26 14:00:00,30.15,30.24,30.1,30.23,134300.0,26.7022,26.7819,26.6579,26.773,134300.0
2008-08-26 14:10:00,30.22,30.24,30.15,30.16,64500.0,26.7642,26.7819,26.7022,26.711,64500.0
2008-08-26 14:20:00,30.16,30.19,30.05,30.06,118800.0,26.711,26.7376,26.6136,26.6225,118800.0
2008-08-26 14:30:00,30.06,30.15,30.03,30.13,136300.0,26.6225,26.7022,26.5959,26.6845,136300.0
2008-08-26 14:40:00,30.13,30.14,30.07,30.1,85900.0,26.6845,26.6933,26.6313,26.6579,85900.0
2008-08-26 14:50:00,30.1,30.17,30.1,30.13,108300.0,26.6579,26.7199,26.6579,26.6845,108300.0
2008-08-26 15:00:00,30.13,30.2,30.12,30.17,138200.0,26.6845,26.7465,26.6756,26.7199,138200.0
2008-08-26 15:10:00,30.18,30.26,30.15,30.25,150600.0,26.7287,26.7996,26.7022,26.7907,150600.0
2008-08-26 15:20:00,30.25,30.26,30.19,30.2,89400.0,26.7907,26.7996,26.7376,26.7465,89400.0
2008-08-26 15:30:00,30.2,30.26,30.19,30.22,108100.0,26.7465,26.7996,26.7376,26.7642,108100.0
2008-08-26 15:40:00,30.23,30.24,30.19,30.21,187300.0,26.773,26.7819,26.7376,26.7553,187300.0
2008-08-26 15:50:00,30.21,30.23,30.18,30.18,247500.0,26.7553,26.773,26.7287,26.7287,247500.0
2008-08-27 09:30:00,30.14,30.35,30.04,30.33,71200.0,26.6933,26.8793,26.6047,26.8616,71200.0
2008-08-27 09:40:00,30.33,30.49,30.27,30.47,83200.0,26.8616,27.0033,26.8084,26.9856,83200.0
2008-08-27 09:50:00,30.47,30.5,30.39,30.47,84100.0,26.9856,27.0121,26.9147,26.9856,84100.0
2008-08-27 10:00:00,30.46,30.52,30.42,30.49,56100.0,26.9767,27.0299,26.9413,27.0033,56100.0
2008-08-27 10:10:00,30.47,30.5,30.41,30.47,49300.0,26.9856,27.0121,26.9324,26.9856,49300.0
2008-08-27 10:20:00,30.48,30.6,30.47,30.55,65900.0,26.9944,27.1007,26.9856,27.0564,65900.0
2008-08-27 10:30:00,30.56,30.59,30.47,30.49,58400.0,27.0653,27.0919,26.9856,27.0033,58400.0
2008-08-27 10:40:00,30.48,30.56,30.46,30.53,58700.0,26.9944,27.0653,26.9767,27.0387,58700.0
2008-08-27 10:50:00,30.53,30.55,30.48,30.55,50800.0,27.0387,27.0564,26.9944,27.0564,50800.0
2008-08-27 11:00:00,30.55,30.58,30.52,30.55,40500.0,27.0564,27.083,27.0299,27.0564,40500.0
2008-08-27 11:10:00,30.55,30.59,30.54,30.54,77200.0,27.0564,27.0919,27.0476,27.0476,77200.0
2008-08-27 11:20:00,30.55,30.56,30.48,30.48,91500.0,27.0564,27.0653,26.9944,26.9944,91500.0
2008-08-27 11:30:00,30.47,30.5,30.45,30.49,55100.0,26.9856,27.0121,26.9679,27.0033,55100.0
2008-08-27 11:40:00,30.49,30.51,30.46,30.48,48300.0,27.0033,27.021,26.9767,26.9944,48300.0
2008-08-27 11:50:00,30.49,30.52,30.4,30.49,87800.0,27.0033,27.0299,26.9236,27.0033,87800.0
2008-08-27 12:00:00,30.5,30.59,30.5,30.56,83300.0,27.0121,27.0919,27.0121,27.0653,83300.0
2008-08-27 12:10:00,30.56,30.59,30.53,30.57,67100.0,27.0653,27.0919,27.0387,27.0741,67100.0
2008-08-27 12:20:00,30.58,30.6,30.55,30.56,64500.0,27.083,27.1007,27.0564,27.0653,64500.0
2008-08-27 12:30:00,30.56,30.62,30.56,30.59,82000.0,27.0653,27.1184,27.0653,27.0919,82000.0
2008-08-27 12:40:00,30.59,30.65,30.55,30.63,80800.0,27.0919,27.145,27.0564,27.1273,80800.0
2008-08-27 12:50:00,30.64,30.69,30.62,30.68,68500.0,27.1361,27.1804,27.1184,27.1716,68500.0
2008-08-27 13:00:00,30.68,30.68,30.62,30.63,46900.0,27.1716,27.1716,27.1184,27.1273,46900.0
2008-08-27 13:10:00,30.63,30.66,30.62,30.63,33700.0,27.1273,27.1538,27.1184,27.1273,33700.0
2008-08-27 13:20:00,30.62,30.62,30.56,30.57,47300.0,27.1184,27.1184,27.0653,27.0741,47300.0
2008-08-27 13:30:00,30.57,30.59,30.56,30.56,46400.0,27.0741,27.0919,27.0653,27.0653,46400.0
2008-08-27 13:40:00,30.56,30.61,30.56,30.61,72200.0,27.0653,27.1096,27.0653,27.1096,72200.0
2008-08-27 13:50:00,30.61,30.61,30.52,30.52,103100.0,27.1096,27.1096,27.0299,27.0299,103100.0
2008-08-27 14:00:00,30.52,30.53,30.49,30.5,62700.0,27.0299,27.0387,27.0033,27.0121,62700.0
2008-08-27 14:10:00,30.49,30.5,30.46,30.5,61100.0,27.0033,27.0121,26.9767,27.0121,61100.0
2008-08-27 14:20:00,30.49,30.56,30.48,30.53,78600.0,27.0033,27.0653,26.9944,27.0387,78600.0
2008-08-27 14:30:00,30.52,30.56,30.51,30.54,48300.0,27.0299,27.0653,27.021,27.0476,48300.0
2008-08-27 14:40:00,30.55,30.58,30.53,30.56,146600.0,27.0564,27.083,27.0387,27.0653,146600.0
2008-08-27 14:50:00,30.56,30.57,30.46,30.48,92900.0,27.0653,27.0741,26.9767,26.9944,92900.0
2008-08-27 15:00:00,30.48,30.5,30.42,30.47,99000.0,26.9944,27.0121,26.9413,26.9856,99000.0
2008-08-27 15:10:00,30.47,30.47,30.33,30.35,98700.0,26.9856,26.9856,26.8616,26.8793,98700.0
2008-08-27 15:20:00,30.35,30.39,30.3,30.35,122000.0,26.8793,26.9147,26.835,26.8793,122000.0
2008-08-27 15:30:00,30.35,30.36,30.25,30.28,150900.0,26.8793,26.8882,26.7907,26.8173,150900.0
2008-08-27 15:40:00,30.28,30.34,30.27,30.32,141000.0,26.8173,26.8704,26.8084,26.8527,141000.0
2008-08-27 15:50:00,30.32,30.39,30.31,30.39,206100.0,26.8527,26.9147,26.8439,26.9147,206100.0
2008-08-28 09:30:00,30.64,30.9,30.55,30.83,69500.0,27.1361,27.3664,27.0564,27.3044,69500.0
2008-08-28 09:40:00,30.82,30.9,30.65,30.77,76000.0,27.2956,27.3664,27.145,27.2513,76000.0
2008-08-28 09:50:00,30.78,30.84,30.66,30.8,56700.0,27.2601,27.3133,27.1538,27.2778,56700.0
2008-08-28 10:00:00,30.81,30.81,30.69,30.75,69400.0,27.2867,27.2867,27.1804,27.2336,69400.0
2008-08-28 10:10:00,30.75,30.77,30.71,30.73,34500.0,27.2336,27.2513,27.1981,27.2158,34500.0
2008-08-28 10:20:00,30.73,30.77,30.7,30.75,59700.0,27.2158,27.2513,27.1893,27.2336,59700.0
2008-08-28 10:30:00,30.74,30.75,30.68,30.74,46700.0,27.2247,27.2336,27.1716,27.2247,46700.0
2008-08-28 10:40:00,30.73,30.82,30.71,30.82,75400.0,27.2158,27.2956,27.1981,27.2956,75400.0
2008-08-28 10:50:00,30.82,30.84,30.77,30.8,61000.0,27.2956,27.3133,27.2513,27.2778,61000.0
2008-08-28 11:00:00,30.81,30.82,30.77,30.81,23600.0,27.2867,27.2956,27.2513,27.2867,23600.0
2008-08-28 11:10:00,30.79,30.88,30.78,30.84,34100.0,27.269,27.3487,27.2601,27.3133,34100.0
2008-08-28 11:20:00,30.84,30.85,30.75,30.75,49300.0,27.3133,27.3221,27.2336,27.2336,49300.0
2008-08-28 11:30:00,30.76,30.83,30.76,30.78,40400.0,27.2424,27.3044,27.2424,27.2601,40400.0
2008-08-28 11:40:00,30.79,30.82,30.71,30.77,78300.0,27.269,27.2956,27.1981,27.2513,78300.0
2008-08-28 11:50:00,30.76,30.87,30.73,30.83,76200.0,27.2424,27.3398,27.2158,27.3044,76200.0
2008-08-28 12:00:00,30.83,30.84,30.71,30.73,41000.0,27.3044,27.3133,27.1981,27.2158,41000.0
2008-08-28 12:10:00,30.72,30.8,30.71,30.77,32300.0,27.207,27.2778,27.1981,27.2513,32300.0
2008-08-28 12:20:00,30.77,30.87,30.77,30.86,32600.0,27.2513,27.3398,27.2513,27.331,32600.0
2008-08-28 12:30:00,30.86,30.87,30.77,30.79,53500.0,27.331,27.3398,27.2513,27.269,53500.0
2008-08-28 12:40:00,30.79,30.85,30.79,30.82,52100.0,27.269,27.3221,27.269,27.2956,52100.0
2008-08-28 12:50:00,30.81,30.89,30.81,30.88,56900.0,27.2867,27.3575,27.2867,27.3487,56900.0
2008-08-28 13:00:00,30.87,30.93,30.85,30.92,49300.0,27.3398,27.393,27.3221,27.3841,49300.0
2008-08-28 13:10:00,30.92,30.95,30.91,30.93,50400.0,27.3841,27.4107,27.3753,27.393,50400.0
2008-08-28 13:20:00,30.93,30.97,30.91,30.97,38500.0,27.393,27.4284,27.3753,27.4284,38500.0
2008-08-28 13:30:00,30.97,31.0,30.96,30.96,65300.0,27.4284,27.455,27.4195,27.4195,65300.0
2008-08-28 13:40:00,30.97,31.0,30.94,30.95,50500.0,27.4284,27.455,27.4018,27.4107,50500.0
2008-08-28 13:50:00,30.95,30.97,30.93,30.97,48100.0,27.4107,27.4284,27.393,27.4284,48100.0
2008-08-28 14:00:00,30.96,30.97,30.87,30.87,111700.0,27.4195,27.4284,27.3398,27.3398,111700.0
2008-08-28 14:10:00,30.88,30.96,30.88,30.94,79800.0,27.3487,27.4195,27.3487,27.4018,79800.0
2008-08-28 14:20:00,30.93,30.96,30.88,30.95,73700.0,27.393,27.4195,27.3487,27.4107,73700.0
2008-08-28 14:30:00,30.94,31.0,30.94,30.97,75400.0,27.4018,27.455,27.4018,27.4284,75400.0
2008-08-28 14:40:00,30.97,30.99,30.97,30.98,44500.0,27.4284,27.4461,27.4284,27.4373,44500.0
2008-08-28 14:50:00,30.98,31.0,30.96,30.98,147400.0,27.4373,27.455,27.4195,27.4373,147400.0
2008-08-28 15:00:00,30.98,30.99,30.92,30.97,57600.0,27.4373,27.4461,27.3841,27.4284,57600.0
2008-08-28 15:10:00,30.98,30.99,30.94,30.96,82700.0,27.4373,27.4461,27.4018,27.4195,82700.0
2008-08-28 15:20:00,30.97,31.0,30.93,30.98,135900.0,27.4284,27.455,27.393,27.4373,135900.0
2008-08-28 15:30:00,30.98,30.99,30.93,30.96,115100.0,27.4373,27.4461,27.393,27.4195,115100.0
2008-08-28 15:40:00,30.97,30.99,30.95,30.97,151600.0,27.4284,27.4461,27.4107,27.4284,151600.0
2008-08-28 15:50:00,30.97,30.99,30.93,30.94,211400.0,27.4284,27.4461,27.393,27.4018,211400.0
2008-08-29 09:30:00,30.83,30.88,30.41,30.43,56100.0,27.3044,27.3487,26.9324,26.9501,56100.0
2008-08-29 09:40:00,30.44,30.72,30.43,30.69,59600.0,26.959,27.207,26.9501,27.1804,59600.0
2008-08-29 09:50:00,30.71,30.75,30.63,30.68,81900.0,27.1981,27.2336,27.1273,27.1716,81900.0
2008-08-29 10:00:00,30.68,30.71,30.45,30.47,71300.0,27.1716,27.1981,26.9679,26.9856,71300.0
2008-08-29 10:10:00,30.49,30.51,30.42,30.44,29300.0,27.0033,27.021,26.9413,26.959,29300.0
2008-08-29 10:20:00,30.44,30.48,30.38,30.39,34900.0,26.959,26.9944,26.9059,26.9147,34900.0
2008-08-29 10:30:00,30.41,30.41,30.33,30.35,54200.0,26.9324,26.9324,26.8616,26.8793,54200.0
2008-08-29 10:40:00,30.35,30.35,30.19,30.2,99100.0,26.8793,26.8793,26.7376,26.7465,99100.0
2008-08-29 10:50:00,30.2,30.24,30.2,30.24,65400.0,26.7465,26.7819,26.7465,26.7819,65400.0
2008-08-29 11:00:00,30.24,30.27,30.21,30.27,38700.0,26.7819,26.8084,26.7553,26.8084,38700.0
2008-08-29 11:10:00,30.28,30.29,30.21,30.24,41100.0,26.8173,26.8262,26.7553,26.7819,41100.0
2008-08-29 11:20:00,30.24,30.24,30.19,30.2,32000.0,26.7819,26.7819,26.7376,26.7465,32000.0
2008-08-29 11:30:00,30.2,30.2,30.13,30.16,55400.0,26.7465,26.7465,26.6845,26.711,55400.0
2008-08-29 11:40:00,30.15,30.24,30.15,30.21,47700.0,26.7022,26.7819,26.7022,26.7553,47700.0
2008-08-29 11:50:00,30.21,30.29,30.2,30.22,46400.0,26.7553,26.8262,26.7465,26.7642,46400.0
2008-08-29 12:00:00,30.22,30.22,30.13,30.17,51200.0,26.7642,26.7642,26.6845,26.7199,51200.0
2008-08-29 12:10:00,30.17,30.22,30.15,30.2,19200.0,26.7199,26.7642,26.7022,26.7465,19200.0
2008-08-29 12:20:00,30.21,30.24,30.11,30.11,59000.0,26.7553,26.7819,26.6667,26.6667,59000.0
2008-08-29 12:30:00,30.11,30.14,30.1,30.14,18800.0,26.6667,26.6933,26.6579,26.6933,18800.0
2008-08-29 12:40:00,30.13,30.15,30.1,30.13,20400.0,26.6845,26.7022,26.6579,26.6845,20400.0
2008-08-29 12:50:00,30.14,30.26,30.14,30.23,25400.0,26.6933,26.7996,26.6933,26.773,25400.0
2008-08-29 13:00:00,30.24,30.33,30.24,30.31,50600.0,26.7819,26.8616,26.7819,26.8439,50600.0
2008-08-29 13:10:00,30.3,30.36,30.3,30.34,46000.0,26.835,26.8882,26.835,26.8704,46000.0
2008-08-29 13:20:00,30.35,30.46,30.35,30.38,71700.0,26.8793,26.9767,26.8793,26.9059,71700.0
2008-08-29 13:30:00,30.39,30.4,30.26,30.26,33600.0,26.9147,26.9236,26.7996,26.7996,33600.0
2008-08-29 13:40:00,30.27,30.29,30.26,30.29,27700.0,26.8084,26.8262,26.7996,26.8262,27700.0
2008-08-29 13:50:00,30.3,30.3,30.25,30.28,31800.0,26.835,26.835,26.7907,26.8173,31800.0
2008-08-29 14:00:00,30.28,30.33,30.27,30.32,43400.0,26.8173,26.8616,26.8084,26.8527,43400.0
2008-08-29 14:10:00,30.33,30.39,30.32,30.35,62600.0,26.8616,26.9147,26.8527,26.8793,62600.0
2008-08-29 14:20:00,30.34,30.38,30.33,30.37,46100.0,26.8704,26.9059,26.8616,26.897,46100.0
2008-08-29 14:30:00,30.37,30.37,30.29,30.29,75500.0,26.897,26.897,26.8262,26.8262,75500.0
2008-08-29 14:40:00,30.29,30.3,30.23,30.25,61400.0,26.8262,26.835,26.773,26.7907,61400.0
2008-08-29 14:50:00,30.26,30.3,30.24,30.28,64400.0,26.7996,26.835,26.7819,26.8173,64400.0
2008-08-29 15:00:00,30.28,30.29,30.18,30.22,117800.0,26.8173,26.8262,26.7287,26.7642,117800.0
2008-08-29 15:10:00,30.21,30.22,30.13,30.18,133400.0,26.7553,26.7642,26.6845,26.7287,133400.0
2008-08-29 15:20:00,30.17,30.21,30.13,30.14,132100.0,26.7199,26.7553,26.6845,26.6933,132100.0
2008-08-29 15:30:00,30.14,30.23,30.13,30.2,117600.0,26.6933,26.773,26.6845,26.7465,117600.0
2008-08-29 15:40:00,30.19,30.19,30.12,30.15,177300.0,26.7376,26.7376,26.6756,26.7022,177300.0
2008-08-29 15:50:00,30.14,30.14,30.03,30.08,354200.0,26.6933,26.6933,26.5959,26.6402,354200.0
2008-09-02 09:30:00,30.44,30.78,30.39,30.77,119000.0,26.959,27.2601,26.9147,27.2513,119000.0
2008-09-02 09:40:00,30.77,30.93,30.77,30.92,163100.0,27.2513,27.393,27.2513,27.3841,163100.0
2008-09-02 09:50:00,30.93,31.0,30.88,30.95,95200.0,27.393,27.455,27.3487,27.4107,95200.0
2008-09-02 10:00:00,30.95,31.0,30.84,30.87,109200.0,27.4107,27.455,27.3133,27.3398,109200.0
2008-09-02 10:10:00,30.87,30.88,30.76,30.77,85500.0,27.3398,27.3487,27.2424,27.2513,85500.0
2008-09-02 10:20:00,30.78,30.8,30.7,30.8,54300.0,27.2601,27.2778,27.1893,27.2778,54300.0
2008-09-02 10:30:00,30.8,30.85,30.78,30.81,105600.0,27.2778,27.3221,27.2601,27.2867,105600.0
2008-09-02 10:40:00,30.81,30.84,30.79,30.83,472500.0,27.2867,27.3133,27.269,27.3044,472500.0
2008-09-02 10:50:00,30.84,30.88,30.8,30.88,78900.0,27.3133,27.3487,27.2778,27.3487,78900.0
2008-09-02 11:00:00,30.88,30.92,30.86,30.89,72100.0,27.3487,27.3841,27.331,27.3575,72100.0
2008-09-02 11:10:00,30.89,30.99,30.89,30.98,65700.0,27.3575,27.4461,27.3575,27.4373,65700.0
2008-09-02 11:20:00,30.98,31.0,30.95,30.98,81600.0,27.4373,27.455,27.4107,27.4373,81600.0
2008-09-02 11:30:00,30.98,31.0,30.98,30.99,48800.0,27.4373,27.455,27.4373,27.4461,48800.0
2008-09-02 11:40:00,30.99,31.0,30.96,30.97,57100.0,27.4461,27.455,27.4195,27.4284,57100.0
2008-09-02 11:50:00,30.96,30.98,30.9,30.92,55700.0,27.4195,27.4373,27.3664,27.3841,55700.0
2008-09-02 12:00:00,30.93,30.93,30.88,30.91,43100.0,27.393,27.393,27.3487,27.3753,43100.0
2008-09-02 12:10:00,30.92,30.92,30.8,30.84,59500.0,27.3841,27.3841,27.2778,27.3133,59500.0
2008-09-02 12:20:00,30.84,30.86,30.59,30.64,130500.0,27.3133,27.331,27.0919,27.1361,130500.0
2008-09-02 12:30:00,30.64,30.69,30.59,30.62,108600.0,27.1361,27.1804,27.0919,27.1184,108600.0
2008-09-02 12:40:00,30.62,30.67,30.58,30.66,62300.0,27.1184,27.1627,27.083,27.1538,62300.0
2008-09-02 12:50:00,30.66,30.71,30.61,30.63,81300.0,27.1538,27.1981,27.1096,27.1273,81300.0
2008-09-02 13:00:00,30.62,30.65,30.59,30.65,43800.0,27.1184,27.145,27.0919,27.145,43800.0
2008-09-02 13:10:00,30.65,30.71,30.65,30.68,32800.0,27.145,27.1981,27.145,27.1716,32800.0
2008-09-02 13:20:00,30.67,30.67,30.62,30.64,37000.0,27.1627,27.1627,27.1184,27.1361,37000.0
2008-09-02 13:30:00,30.65,30.75,30.63,30.72,56800.0,27.145,27.2336,27.1273,27.207,56800.0
2008-09-02 13:40:00,30.72,30.72,30.5,30.5,69600.0,27.207,27.207,27.0121,27.0121,69600.0
2008-09-02 13:50:00,30.51,30.51,30.32,30.37,139600.0,27.021,27.021,26.8527,26.897,139600.0
2008-09-02 14:00:00,30.37,30.49,30.35,30.43,104100.0,26.897,27.0033,26.8793,26.9501,104100.0
2008-09-02 14:10:00,30.43,30.44,30.36,30.39,100100.0,26.9501,26.959,26.8882,26.9147,100100.0
2008-09-02 14:20:00,30.39,30.51,30.38,30.44,100400.0,26.9147,27.021,26.9059,26.959,100400.0
2008-09-02 14:30:00,30.45,30.55,30.42,30.42,84800.0,26.9679,27.0564,26.9413,26.9413,84800.0
2008-09-02 14:40:00,30.42,30.53,30.42,30.5,91200.0,26.9413,27.0387,26.9413,27.0121,91200.0
2008-09-02 14:50:00,30.5,30.5,30.35,30.41,123100.0,27.0121,27.0121,26.8793,26.9324,123100.0
2008-09-02 15:00:00,30.42,30.5,30.38,30.47,93400.0,26.9413,27.0121,26.9059,26.9856,93400.0
2008-09-02 15:10:00,30.47,30.5,30.4,30.43,77100.0,26.9856,27.0121,26.9236,26.9501,77100.0
2008-09-02 15:20:00,30.44,30.5,30.43,30.47,119700.0,26.959,27.0121,26.9501,26.9856,119700.0
2008-09-02 15:30:00,30.47,30.54,30.46,30.49,188700.0,26.9856,27.0476,26.9767,27.0033,188700.0
2008-09-02 15:40:00,30.5,30.5,30.38,30.43,310800.0,27.0121,27.0121,26.9059,26.9501,310800.0
2008-09-02 15:50:00,30.43,30.51,30.38,30.47,554800.0,26.9501,27.021,26.9059,26.9856,554800.0
2008-09-03 09:30:00,30.76,30.76,30.34,30.72,98400.0,27.2424,27.2424,26.8704,27.207,98400.0
2008-09-03 09:40:00,30.71,30.76,30.62,30.65,188500.0,27.1981,27.2424,27.1184,27.145,188500.0
2008-09-03 09:50:00,30.65,30.85,30.65,30.85,127300.0,27.145,27.3221,27.145,27.3221,127300.0
2008-09-03 10:00:00,30.84,31.0,30.84,30.92,226100.0,27.3133,27.455,27.3133,27.3841,226100.0
2008-09-03 10:10:00,30.91,30.94,30.79,30.8,184800.0,27.3753,27.4018,27.269,27.2778,184800.0
2008-09-03 10:20:00,30.8,30.93,30.79,30.91,148000.0,27.2778,27.393,27.269,27.3753,148000.0
2008-09-03 10:30:00,30.91,30.99,30.89,30.99,79800.0,27.3753,27.4461,27.3575,27.4461,79800.0
2008-09-03 10:40:00,30.98,31.0,30.93,30.94,64000.0,27.4373,27.455,27.393,27.4018,64000.0
2008-09-03 10:50:00,30.94,30.94,30.88,30.94,82700.0,27.4018,27.4018,27.3487,27.4018,82700.0
2008-09-03 11:00:00,30.94,30.98,30.89,30.9,88700.0,27.4018,27.4373,27.3575,27.3664,88700.0
2008-09-03 11:10:00,30.9,30.95,30.88,30.91,145700.0,27.3664,27.4107,27.3487,27.3753,145700.0
2008-09-03 11:20:00,30.91,30.98,30.89,30.94,94300.0,27.3753,27.4373,27.3575,27.4018,94300.0
2008-09-03 11:30:00,30.94,30.98,30.82,30.83,153600.0,27.4018,27.4373,27.2956,27.3044,153600.0
2008-09-03 11:40:00,30.82,30.82,30.69,30.71,146500.0,27.2956,27.2956,27.1804,27.1981,146500.0
2008-09-03 11:50:00,30.71,30.72,30.57,30.59,119700.0,27.1981,27.207,27.0741,27.0919,119700.0
2008-09-03 12:00:00,30.59,30.6,30.52,30.53,125400.0,27.0919,27.1007,27.0299,27.0387,125400.0
2008-09-03 12:10:00,30.53,30.54,30.5,30.53,100100.0,27.0387,27.0476,27.0121,27.0387,100100.0
2008-09-03 12:20:00,30.52,30.59,30.52,30.59,125800.0,27.0299,27.0919,27.0299,27.0919,125800.0
2008-09-03 12:30:00,30.59,30.59,30.53,30.57,98700.0,27.0919,27.0919,27.0387,27.0741,98700.0
2008-09-03 12:40:00,30.57,30.57,30.49,30.51,89400.0,27.0741,27.0741,27.0033,27.021,89400.0
2008-09-03 12:50:00,30.51,30.56,30.5,30.55,93200.0,27.021,27.0653,27.0121,27.0564,93200.0
2008-09-03 13:00:00,30.56,30.56,30.51,30.55,85100.0,27.0653,27.0653,27.021,27.0564,85100.0
2008-09-03 13:10:00,30.55,30.66,30.54,30.66,156000.0,27.0564,27.1538,27.0476,27.1538,156000.0
2008-09-03 13:20:00,30.66,30.69,30.58,30.61,77100.0,27.1538,27.1804,27.083,27.1096,77100.0
2008-09-03 13:30:00,30.61,30.66,30.6,30.63,81200.0,27.1096,27.1538,27.1007,27.1273,81200.0
2008-09-03 13:40:00,30.63,30.68,30.53,30.68,136200.0,27.1273,27.1716,27.0387,27.1716,136200.0
2008-09-03 13:50:00,30.69,30.73,30.63,30.63,129500.0,27.1804,27.2158,27.1273,27.1273,129500.0
2008-09-03 14:00:00,30.63,30.71,30.56,30.59,219400.0,27.1273,27.1981,27.0653,27.0919,219400.0
2008-09-03 14:10:00,30.59,30.59,30.46,30.48,164300.0,27.0919,27.0919,26.9767,26.9944,164300.0
2008-09-03 14:20:00,30.48,30.49,30.42,30.46,194500.0,26.9944,27.0033,26.9413,26.9767,194500.0
2008-09-03 14:30:00,30.46,30.5,30.43,30.5,147300.0,26.9767,27.0121,26.9501,27.0121,147300.0
2008-09-03 14:40:00,30.49,30.51,30.39,30.4,192300.0,27.0033,27.021,26.9147,26.9236,192300.0
2008-09-03 14:50:00,30.39,30.4,30.33,30.34,137700.0,26.9147,26.9236,26.8616,26.8704,137700.0
2008-09-03 15:00:00,30.34,30.41,30.33,30.36,149400.0,26.8704,26.9324,26.8616,26.8882,149400.0
2008-09-03 15:10:00,30.36,30.37,30.31,30.35,161400.0,26.8882,26.897,26.8439,26.8793,161400.0
2008-09-03 15:20:00,30.36,30.49,30.34,30.36,269200.0,26.8882,27.0033,26.8704,26.8882,269200.0
2008-09-03 15:30:00,30.37,30.5,30.36,30.47,260100.0,26.897,27.0121,26.8882,26.9856,260100.0
2008-09-03 15:40:00,30.47,30.51,30.45,30.46,259300.0,26.9856,27.021,26.9679,26.9767,259300.0
2008-09-03 15:50:00,30.46,30.52,30.45,30.52,494700.0,26.9767,27.0299,26.9679,27.0299,494700.0
2008-09-04 09:30:00,30.24,30.67,30.18,30.39,53500.0,26.7819,27.1627,26.7287,26.9147,53500.0
2008-09-04 09:40:00,30.34,30.36,30.08,30.17,46500.0,26.8704,26.8882,26.6402,26.7199,46500.0
2008-09-04 09:50:00,30.17,30.22,30.11,30.17,57100.0,26.7199,26.7642,26.6667,26.7199,57100.0
2008-09-04 10:00:00,30.18,30.27,30.07,30.18,89100.0,26.7287,26.8084,26.6313,26.7287,89100.0
2008-09-04 10:10:00,30.17,30.22,30.09,30.12,34700.0,26.7199,26.7642,26.649,26.6756,34700.0
2008-09-04 10:20:00,30.12,30.15,30.07,30.11,41600.0,26.6756,26.7022,26.6313,26.6667,41600.0
2008-09-04 10:30:00,30.12,30.12,29.85,29.98,160700.0,26.6756,26.6756,26.4365,26.5516,160700.0
2008-09-04 10:40:00,29.97,30.01,29.89,29.89,79900.0,26.5428,26.5782,26.4719,26.4719,79900.0
2008-09-04 10:50:00,29.89,29.94,29.85,29.9,69100.0,26.4719,26.5162,26.4365,26.4808,69100.0
2008-09-04 11:00:00,29.89,29.91,29.74,29.79,113800.0,26.4719,26.4896,26.3391,26.3833,113800.0
2008-09-04 11:10:00,29.79,29.84,29.76,29.84,96000.0,26.3833,26.4276,26.3568,26.4276,96000.0
2008-09-04 11:20:00,29.83,29.86,29.71,29.84,71500.0,26.4188,26.4453,26.3125,26.4276,71500.0
2008-09-04 11:30:00,29.85,29.88,29.77,29.88,64800.0,26.4365,26.463,26.3656,26.463,64800.0
2008-09-04 11:40:00,29.89,29.97,29.88,29.95,62700.0,26.4719,26.5428,26.463,26.525,62700.0
2008-09-04 11:50:00,29.95,30.03,29.94,29.94,44900.0,26.525,26.5959,26.5162,26.5162,44900.0
2008-09-04 12:00:00,29.94,30.0,29.94,29.99,116000.0,26.5162,26.5693,26.5162,26.5605,116000.0
2008-09-04 12:10:00,29.99,30.0,29.91,29.91,38400.0,26.5605,26.5693,26.4896,26.4896,38400.0
2008-09-04 12:20:00,29.91,29.95,29.88,29.92,58100.0,26.4896,26.525,26.463,26.4985,58100.0
2008-09-04 12:30:00,29.93,29.93,29.9,29.91,57300.0,26.5073,26.5073,26.4808,26.4896,57300.0
2008-09-04 12:40:00,29.91,29.91,29.81,29.83,38900.0,26.4896,26.4896,26.4011,26.4188,38900.0
2008-09-04 12:50:00,29.83,29.87,29.79,29.87,47600.0,26.4188,26.4542,26.3833,26.4542,47600.0
2008-09-04 13:00:00,29.88,29.91,29.84,29.87,63600.0,26.463,26.4896,26.4276,26.4542,63600.0
2008-09-04 13:10:00,29.87,29.9,29.83,29.87,52700.0,26.4542,26.4808,26.4188,26.4542,52700.0
2008-09-04 13:20:00,29.87,29.9,29.79,29.84,63200.0,26.4542,26.4808,26.3833,26.4276,63200.0
2008-09-04 13:30:00,29.85,29.9,29.79,29.9,62200.0,26.4365,26.4808,26.3833,26.4808,62200.0
2008-09-04 13:40:00,29.91,29.94,29.89,29.93,67500.0,26.4896,26.5162,26.4719,26.5073,67500.0
2008-09-04 13:50:00,29.94,29.97,29.93,29.96,70900.0,26.5162,26.5428,26.5073,26.5339,70900.0
2008-09-04 14:00:00,29.96,29.96,29.89,29.89,71400.0,26.5339,26.5339,26.4719,26.4719,71400.0
2008-09-04 14:10:00,29.89,29.91,29.81,29.83,83900.0,26.4719,26.4896,26.4011,26.4188,83900.0
2008-09-04 14:20:00,29.83,29.94,29.83,29.9,99500.0,26.4188,26.5162,26.4188,26.4808,99500.0
2008-09-04 14:30:00,29.9,29.9,29.81,29.86,67800.0,26.4808,26.4808,26.4011,26.4453,67800.0
2008-09-04 14:40:00,29.86,29.87,29.75,29.76,100300.0,26.4453,26.4542,26.3479,26.3568,100300.0
2008-09-04 14:50:00,29.76,29.79,29.71,29.79,102500.0,26.3568,26.3833,26.3125,26.3833,102500.0
2008-09-04 15:00:00,29.8,29.86,29.78,29.82,110100.0,26.3922,26.4453,26.3745,26.4099,110100.0
2008-09-04 15:10:00,29.82,29.85,29.81,29.82,133900.0,26.4099,26.4365,26.4011,26.4099,133900.0
2008-09-04 15:20:00,29.82,29.82,29.74,29.8,181800.0,26.4099,26.4099,26.3391,26.3922,181800.0
2008-09-04 15:30:00,29.8,29.8,29.7,29.7,156200.0,26.3922,26.3922,26.3036,26.3036,156200.0
2008-09-04 15:40:00,29.69,29.75,29.66,29.73,242300.0,26.2948,26.3479,26.2682,26.3302,242300.0
2008-09-04 15:50:00,29.73,29.74,29.61,29.61,432600.0,26.3302,26.3391,26.2239,26.2239,432600.0
2008-09-05 09:30:00,29.55,29.6,29.36,29.4,71700.0,26.1708,26.2151,26.0025,26.0379,71700.0
2008-09-05 09:40:00,29.4,29.54,29.36,29.5,259900.0,26.0379,26.1619,26.0025,26.1265,259900.0
2008-09-05 09:50:00,29.51,29.75,29.5,29.69,195800.0,26.1354,26.3479,26.1265,26.2948,195800.0
2008-09-05 10:00:00,29.69,29.76,29.66,29.76,257000.0,26.2948,26.3568,26.2682,26.3568,257000.0
2008-09-05 10:10:00,29.75,29.75,29.59,29.59,145300.0,26.3479,26.3479,26.2062,26.2062,145300.0
2008-09-05 10:20:00,29.6,29.76,29.58,29.71,152400.0,26.2151,26.3568,26.1974,26.3125,152400.0
2008-09-05 10:30:00,29.71,29.83,29.71,29.8,143100.0,26.3125,26.4188,26.3125,26.3922,143100.0
2008-09-05 10:40:00,29.8,29.81,29.72,29.75,175200.0,26.3922,26.4011,26.3213,26.3479,175200.0
2008-09-05 10:50:00,29.75,29.78,29.7,29.72,158900.0,26.3479,26.3745,26.3036,26.3213,158900.0
2008-09-05 11:00:00,29.72,29.74,29.52,29.64,135700.0,26.3213,26.3391,26.1442,26.2505,135700.0
2008-09-05 11:10:00,29.63,29.68,29.6,29.66,190300.0,26.2416,26.2859,26.2151,26.2682,190300.0
2008-09-05 11:20:00,29.65,29.82,29.65,29.81,161900.0,26.2593,26.4099,26.2593,26.4011,161900.0
2008-09-05 11:30:00,29.81,29.81,29.74,29.76,119900.0,26.4011,26.4011,26.3391,26.3568,119900.0
2008-09-05 11:40:00,29.77,29.88,29.73,29.88,131300.0,26.3656,26.463,26.3302,26.463,131300.0
2008-09-05 11:50:00,29.88,29.97,29.85,29.89,101100.0,26.463,26.5428,26.4365,26.4719,101100.0
2008-09-05 12:00:00,29.88,29.89,29.81,29.84,66800.0,26.463,26.4719,26.4011,26.4276,66800.0
2008-09-05 12:10:00,29.84,29.86,29.74,29.86,97200.0,26.4276,26.4453,26.3391,26.4453,97200.0
2008-09-05 12:20:00,29.85,29.98,29.83,29.98,68800.0,26.4365,26.5516,26.4188,26.5516,68800.0
2008-09-05 12:30:00,29.98,30.13,29.98,30.08,166900.0,26.5516,26.6845,26.5516,26.6402,166900.0
2008-09-05 12:40:00,30.08,30.09,30.0,30.06,36200.0,26.6402,26.649,26.5693,26.6225,36200.0
2008-09-05 12:50:00,30.06,30.07,29.97,30.03,53900.0,26.6225,26.6313,26.5428,26.5959,53900.0
2008-09-05 13:00:00,30.02,30.07,29.97,30.04,62000.0,26.587,26.6313,26.5428,26.6047,62000.0
2008-09-05 13:10:00,30.03,30.13,30.02,30.04,59900.0,26.5959,26.6845,26.587,26.6047,59900.0
2008-09-05 13:20:00,30.05,30.05,29.95,29.96,44800.0,26.6136,26.6136,26.525,26.5339,44800.0
2008-09-05 13:30:00,29.95,30.02,29.85,29.86,125000.0,26.525,26.587,26.4365,26.4453,125000.0
2008-09-05 13:40:00,29.86,29.97,29.86,29.88,103200.0,26.4453,26.5428,26.4453,26.463,103200.0
2008-09-05 13:50:00,29.87,29.97,29.84,29.97,42100.0,26.4542,26.5428,26.4276,26.5428,42100.0
2008-09-05 14:00:00,29.97,29.97,29.87,29.95,57800.0,26.5428,26.5428,26.4542,26.525,57800.0
2008-09-05 14:10:00,29.95,30.0,29.9,30.0,117300.0,26.525,26.5693,26.4808,26.5693,117300.0
2008-09-05 14:20:00,30.0,30.04,29.95,29.97,125600.0,26.5693,26.6047,26.525,26.5428,125600.0
2008-09-05 14:30:00,29.97,29.98,29.91,29.95,75600.0,26.5428,26.5516,26.4896,26.525,75600.0
2008-09-05 14:40:00,29.96,30.04,29.94,30.0,100900.0,26.5339,26.6047,26.5162,26.5693,100900.0
2008-09-05 14:50:00,30.0,30.09,29.98,30.03,150100.0,26.5693,26.649,26.5516,26.5959,150100.0
2008-09-05 15:00:00,30.03,30.03,29.92,29.93,90100.0,26.5959,26.5959,26.4985,26.5073,90100.0
2008-09-05 15:10:00,29.93,29.95,29.87,29.94,92900.0,26.5073,26.525,26.4542,26.5162,92900.0
2008-09-05 15:20:00,29.94,29.94,29.84,29.89,129600.0,26.5162,26.5162,26.4276,26.4719,129600.0
2008-09-05 15:30:00,29.89,29.99,29.87,29.99,124600.0,26.4719,26.5605,26.4542,26.5605,124600.0
2008-09-05 15:40:00,29.99,30.0,29.92,29.95,183400.0,26.5605,26.5693,26.4985,26.525,183400.0
2008-09-05 15:50:00,29.96,29.99,29.83,29.85,351100.0,26.5339,26.5605,26.4188,26.4365,351100.0
2008-09-08 09:30:00,30.38,31.94,30.24,30.62,511500.0,26.9059,28.2875,26.7819,27.1184,511500.0
2008-09-08 09:40:00,30.62,30.63,30.16,30.4,225200.0,27.1184,27.1273,26.711,26.9236,225200.0
2008-09-08 09:50:00,30.41,30.41,30.06,30.09,217800.0,26.9324,26.9324,26.6225,26.649,217800.0
2008-09-08 10:00:00,30.11,30.53,30.0,30.5,143000.0,26.6667,27.0387,26.5693,27.0121,143000.0
2008-09-08 10:10:00,30.51,30.53,30.33,30.44,70900.0,27.021,27.0387,26.8616,26.959,70900.0
2008-09-08 10:20:00,30.46,30.59,30.42,30.48,133800.0,26.9767,27.0919,26.9413,26.9944,133800.0
2008-09-08 10:30:00,30.48,30.66,30.45,30.63,143800.0,26.9944,27.1538,26.9679,27.1273,143800.0
2008-09-08 10:40:00,30.62,30.69,30.48,30.6,122800.0,27.1184,27.1804,26.9944,27.1007,122800.0
2008-09-08 10:50:00,30.6,30.6,30.22,30.22,78900.0,27.1007,27.1007,26.7642,26.7642,78900.0
2008-09-08 11:00:00,30.21,30.46,30.05,30.28,125600.0,26.7553,26.9767,26.6136,26.8173,125600.0
2008-09-08 11:10:00,30.28,30.45,30.28,30.35,77800.0,26.8173,26.9679,26.8173,26.8793,77800.0
2008-09-08 11:20:00,30.35,30.37,30.18,30.22,64100.0,26.8793,26.897,26.7287,26.7642,64100.0
2008-09-08 11:30:00,30.23,30.4,30.22,30.37,59100.0,26.773,26.9236,26.7642,26.897,59100.0
2008-09-08 11:40:00,30.37,30.38,30.23,30.28,78000.0,26.897,26.9059,26.773,26.8173,78000.0
2008-09-08 11:50:00,30.26,30.39,30.2,30.28,108200.0,26.7996,26.9147,26.7465,26.8173,108200.0
2008-09-08 12:00:00,30.28,30.34,30.11,30.16,75700.0,26.8173,26.8704,26.6667,26.711,75700.0
2008-09-08 12:10:00,30.16,30.37,30.12,30.37,74100.0,26.711,26.897,26.6756,26.897,74100.0
2008-09-08 12:20:00,30.36,30.42,30.34,30.39,61100.0,26.8882,26.9413,26.8704,26.9147,61100.0
2008-09-08 12:30:00,30.38,30.56,30.38,30.47,109000.0,26.9059,27.0653,26.9059,26.9856,109000.0
2008-09-08 12:40:00,30.47,30.56,30.46,30.47,45600.0,26.9856,27.0653,26.9767,26.9856,45600.0
2008-09-08 12:50:00,30.47,30.53,30.42,30.48,58500.0,26.9856,27.0387,26.9413,26.9944,58500.0
2008-09-08 13:00:00,30.49,30.51,30.25,30.25,66300.0,27.0033,27.021,26.7907,26.7907,66300.0
2008-09-08 13:10:00,30.27,30.41,30.26,30.32,79800.0,26.8084,26.9324,26.7996,26.8527,79800.0
2008-09-08 13:20:00,30.32,30.33,30.24,30.27,43600.0,26.8527,26.8616,26.7819,26.8084,43600.0
2008-09-08 13:30:00,30.26,30.3,30.17,30.23,63700.0,26.7996,26.835,26.7199,26.773,63700.0
2008-09-08 13:40:00,30.23,30.24,30.16,30.16,45800.0,26.773,26.7819,26.711,26.711,45800.0
2008-09-08 13:50:00,30.16,30.23,30.12,30.15,41400.0,26.711,26.773,26.6756,26.7022,41400.0
2008-09-08 14:00:00,30.14,30.31,30.1,30.29,67000.0,26.6933,26.8439,26.6579,26.8262,67000.0
2008-09-08 14:10:00,30.29,30.34,30.22,30.3,72000.0,26.8262,26.8704,26.7642,26.835,72000.0
2008-09-08 14:20:00,30.31,30.4,30.26,30.37,74000.0,26.8439,26.9236,26.7996,26.897,74000.0
2008-09-08 14:30:00,30.37,30.42,30.3,30.4,86900.0,26.897,26.9413,26.835,26.9236,86900.0
2008-09-08 14:40:00,30.39,30.44,30.32,30.34,82900.0,26.9147,26.959,26.8527,26.8704,82900.0
2008-09-08 14:50:00,30.33,30.38,30.3,30.35,63300.0,26.8616,26.9059,26.835,26.8793,63300.0
2008-09-08 15:00:00,30.35,30.35,30.21,30.23,133300.0,26.8793,26.8793,26.7553,26.773,133300.0
2008-09-08 15:10:00,30.23,30.4,30.19,30.35,117100.0,26.773,26.9236,26.7376,26.8793,117100.0
2008-09-08 15:20:00,30.34,30.49,30.34,30.45,164200.0,26.8704,27.0033,26.8704,26.9679,164200.0
2008-09-08 15:30:00,30.46,30.57,30.45,30.53,207200.0,26.9767,27.0741,26.9679,27.0387,207200.0
2008-09-08 15:40:00,30.53,30.59,30.46,30.54,215000.0,27.0387,27.0919,26.9767,27.0476,215000.0
2008-09-08 15:50:00,30.54,30.59,30.49,30.53,430700.0,27.0476,27.0919,27.0033,27.0387,430700.0
2008-09-09 09:30:00,30.73,30.79,30.53,30.6,111400.0,27.2158,27.269,27.0387,27.1007,111400.0
2008-09-09 09:40:00,30.6,30.89,30.59,30.82,161400.0,27.1007,27.3575,27.0919,27.2956,161400.0
2008-09-09 09:50:00,30.83,30.95,30.78,30.9,83900.0,27.3044,27.4107,27.2601,27.3664,83900.0
2008-09-09 10:00:00,30.91,30.91,30.74,30.74,82300.0,27.3753,27.3753,27.2247,27.2247,82300.0
2008-09-09 10:10:00,30.74,30.76,30.64,30.67,89600.0,27.2247,27.2424,27.1361,27.1627,89600.0
2008-09-09 10:20:00,30.68,30.79,30.6,30.61,101700.0,27.1716,27.269,27.1007,27.1096,101700.0
2008-09-09 10:30:00,30.6,30.64,30.56,30.64,48900.0,27.1007,27.1361,27.0653,27.1361,48900.0
2008-09-09 10:40:00,30.65,30.74,30.62,30.64,80800.0,27.145,27.2247,27.1184,27.1361,80800.0
2008-09-09 10:50:00,30.64,30.64,30.5,30.56,94000.0,27.1361,27.1361,27.0121,27.0653,94000.0
2008-09-09 11:00:00,30.57,30.63,30.53,30.63,130300.0,27.0741,27.1273,27.0387,27.1273,130300.0
2008-09-09 11:10:00,30.61,30.62,30.4,30.55,167000.0,27.1096,27.1184,26.9236,27.0564,167000.0
2008-09-09 11:20:00,30.55,30.59,30.44,30.45,111500.0,27.0564,27.0919,26.959,26.9679,111500.0
2008-09-09 11:30:00,30.45,30.48,30.39,30.47,95700.0,26.9679,26.9944,26.9147,26.9856,95700.0
2008-09-09 11:40:00,30.47,30.5,30.38,30.43,171400.0,26.9856,27.0121,26.9059,26.9501,171400.0
2008-09-09 11:50:00,30.44,30.46,30.4,30.4,90300.0,26.959,26.9767,26.9236,26.9236,90300.0
2008-09-09 12:00:00,30.39,30.43,30.3,30.38,328300.0,26.9147,26.9501,26.835,26.9059,328300.0
2008-09-09 12:10:00,30.37,30.4,30.3,30.4,85500.0,26.897,26.9236,26.835,26.9236,85500.0
2008-09-09 12:20:00,30.41,30.49,30.39,30.4,132300.0,26.9324,27.0033,26.9147,26.9236,132300.0
2008-09-09 12:30:00,30.39,30.44,30.35,30.4,74500.0,26.9147,26.959,26.8793,26.9236,74500.0
2008-09-09 12:40:00,30.4,30.46,30.34,30.43,79700.0,26.9236,26.9767,26.8704,26.9501,79700.0
2008-09-09 12:50:00,30.44,30.46,30.39,30.45,81200.0,26.959,26.9767,26.9147,26.9679,81200.0
2008-09-09 13:00:00,30.45,30.63,30.42,30.58,111600.0,26.9679,27.1273,26.9413,27.083,111600.0
2008-09-09 13:10:00,30.59,30.59,30.51,30.54,79400.0,27.0919,27.0919,27.021,27.0476,79400.0
2008-09-09 13:20:00,30.55,30.61,30.42,30.42,107500.0,27.0564,27.1096,26.9413,26.9413,107500.0
2008-09-09 13:30:00,30.43,30.49,30.38,30.48,70200.0,26.9501,27.0033,26.9059,26.9944,70200.0
2008-09-09 13:40:00,30.48,30.48,30.34,30.35,94400.0,26.9944,26.9944,26.8704,26.8793,94400.0
2008-09-09 13:50:00,30.35,30.41,30.34,30.37,66500.0,26.8793,26.9324,26.8704,26.897,66500.0
2008-09-09 14:00:00,30.38,30.4,30.31,30.35,97700.0,26.9059,26.9236,26.8439,26.8793,97700.0
2008-09-09 14:10:00,30.35,30.4,30.3,30.37,123200.0,26.8793,26.9236,26.835,26.897,123200.0
2008-09-09 14:20:00,30.37,30.51,30.37,30.42,173400.0,26.897,27.021,26.897,26.9413,173400.0
2008-09-09 14:30:00,30.43,30.43,30.32,30.42,122900.0,26.9501,26.9501,26.8527,26.9413,122900.0
2008-09-09 14:40:00,30.42,30.49,30.37,30.48,118600.0,26.9413,27.0033,26.897,26.9944,118600.0
2008-09-09 14:50:00,30.48,30.48,30.37,30.44,97200.0,26.9944,26.9944,26.897,26.959,97200.0
2008-09-09 15:00:00,30.44,30.44,30.36,30.38,176300.0,26.959,26.959,26.8882,26.9059,176300.0
2008-09-09 15:10:00,30.38,30.42,30.31,30.32,181500.0,26.9059,26.9413,26.8439,26.8527,181500.0
2008-09-09 15:20:00,30.32,30.54,30.32,30.53,155900.0,26.8527,27.0476,26.8527,27.0387,155900.0
2008-09-09 15:30:00,30.53,30.57,30.41,30.45,150400.0,27.0387,27.0741,26.9324,26.9679,150400.0
2008-09-09 15:40:00,30.45,30.45,30.34,30.35,196900.0,26.9679,26.9679,26.8704,26.8793,196900.0
2008-09-09 15:50:00,30.34,30.39,30.25,30.3,353400.0,26.8704,26.9147,26.7907,26.835,353400.0
2008-09-10 09:30:00,30.6,30.6,30.23,30.34,88600.0,27.1007,27.1007,26.773,26.8704,88600.0
2008-09-10 09:40:00,30.32,30.37,30.19,30.26,167200.0,26.8527,26.897,26.7376,26.7996,167200.0
2008-09-10 09:50:00,30.25,30.26,30.11,30.13,142300.0,26.7907,26.7996,26.6667,26.6845,142300.0
2008-09-10 10:00:00,30.12,30.2,30.12,30.18,93100.0,26.6756,26.7465,26.6756,26.7287,93100.0
2008-09-10 10:10:00,30.17,30.17,30.07,30.09,69800.0,26.7199,26.7199,26.6313,26.649,69800.0
2008-09-10 10:20:00,30.08,30.21,30.04,30.2,82700.0,26.6402,26.7553,26.6047,26.7465,82700.0
2008-09-10 10:30:00,30.19,30.27,30.14,30.24,115100.0,26.7376,26.8084,26.6933,26.7819,115100.0
2008-09-10 10:40:00,30.24,30.25,30.09,30.1,109600.0,26.7819,26.7907,26.649,26.6579,109600.0
2008-09-10 10:50:00,30.1,30.22,30.1,30.2,115800.0,26.6579,26.7642,26.6579,26.7465,115800.0
2008-09-10 11:00:00,30.2,30.26,30.13,30.24,105200.0,26.7465,26.7996,26.6845,26.7819,105200.0
2008-09-10 11:10:00,30.24,30.28,30.19,30.28,51000.0,26.7819,26.8173,26.7376,26.8173,51000.0
2008-09-10 11:20:00,30.28,30.3,30.19,30.23,45900.0,26.8173,26.835,26.7376,26.773,45900.0
2008-09-10 11:30:00,30.21,30.44,30.2,30.4,116000.0,26.7553,26.959,26.7465,26.9236,116000.0
2008-09-10 11:40:00,30.4,30.49,30.37,30.48,95100.0,26.9236,27.0033,26.897,26.9944,95100.0
2008-09-10 11:50:00,30.49,30.49,30.38,30.4,64200.0,27.0033,27.0033,26.9059,26.9236,64200.0
2008-09-10 12:00:00,30.4,30.52,30.38,30.5,72500.0,26.9236,27.0299,26.9059,27.0121,72500.0
2008-09-10 12:10:00,30.48,30.48,30.35,30.4,65300.0,26.9944,26.9944,26.8793,26.9236,65300.0
2008-09-10 12:20:00,30.4,30.42,30.29,30.3,47600.0,26.9236,26.9413,26.8262,26.835,47600.0
2008-09-10 12:30:00,30.31,30.45,30.31,30.42,82200.0,26.8439,26.9679,26.8439,26.9413,82200.0
2008-09-10 12:40:00,30.43,30.44,30.34,30.38,41900.0,26.9501,26.959,26.8704,26.9059,41900.0
2008-09-10 12:50:00,30.38,30.38,30.33,30.36,25300.0,26.9059,26.9059,26.8616,26.8882,25300.0
2008-09-10 13:00:00,30.34,30.37,30.24,30.24,34200.0,26.8704,26.897,26.7819,26.7819,34200.0
2008-09-10 13:10:00,30.24,30.33,30.22,30.28,107300.0,26.7819,26.8616,26.7642,26.8173,107300.0
2008-09-10 13:20:00,30.28,30.36,30.28,30.32,35300.0,26.8173,26.8882,26.8173,26.8527,35300.0
2008-09-10 13:30:00,30.32,30.41,30.28,30.38,48800.0,26.8527,26.9324,26.8173,26.9059,48800.0
2008-09-10 13:40:00,30.38,30.38,30.23,30.26,67900.0,26.9059,26.9059,26.773,26.7996,67900.0
2008-09-10 13:50:00,30.25,30.3,30.22,30.24,67600.0,26.7907,26.835,26.7642,26.7819,67600.0
2008-09-10 14:00:00,30.25,30.29,30.22,30.25,90300.0,26.7907,26.8262,26.7642,26.7907,90300.0
2008-09-10 14:10:00,30.26,30.39,30.23,30.38,182300.0,26.7996,26.9147,26.773,26.9059,182300.0
2008-09-10 14:20:00,30.38,30.44,30.35,30.43,127600.0,26.9059,26.959,26.8793,26.9501,127600.0
2008-09-10 14:30:00,30.43,30.54,30.42,30.45,112900.0,26.9501,27.0476,26.9413,26.9679,112900.0
2008-09-10 14:40:00,30.45,30.46,30.41,30.42,129600.0,26.9679,26.9767,26.9324,26.9413,129600.0
2008-09-10 14:50:00,30.41,30.42,30.27,30.31,80000.0,26.9324,26.9413,26.8084,26.8439,80000.0
2008-09-10 15:00:00,30.32,30.43,30.31,30.35,114600.0,26.8527,26.9501,26.8439,26.8793,114600.0
2008-09-10 15:10:00,30.35,30.4,30.29,30.36,88200.0,26.8793,26.9236,26.8262,26.8882,88200.0
2008-09-10 15:20:00,30.36,30.38,30.27,30.3,141000.0,26.8882,26.9059,26.8084,26.835,141000.0
2008-09-10 15:30:00,30.3,30.36,30.16,30.16,152500.0,26.835,26.8882,26.711,26.711,152500.0
2008-09-10 15:40:00,30.16,30.28,30.15,30.23,181600.0,26.711,26.8173,26.7022,26.773,181600.0
2008-09-10 15:50:00,30.24,30.28,30.1,30.16,320600.0,26.7819,26.8173,26.6579,26.711,320600.0
2008-09-11 09:30:00,30.0,30.12,29.8,30.09,85600.0,26.5693,26.6756,26.3922,26.649,85600.0
2008-09-11 09:40:00,30.05,30.21,29.97,30.2,159900.0,26.6136,26.7553,26.5428,26.7465,159900.0
2008-09-11 09:50:00,30.21,30.24,30.08,30.13,93300.0,26.7553,26.7819,26.6402,26.6845,93300.0
2008-09-11 10:00:00,30.13,30.31,30.13,30.26,114400.0,26.6845,26.8439,26.6845,26.7996,114400.0
2008-09-11 10:10:00,30.26,30.42,30.23,30.28,108000.0,26.7996,26.9413,26.773,26.8173,108000.0
2008-09-11 10:20:00,30.29,30.36,30.21,30.22,60700.0,26.8262,26.8882,26.7553,26.7642,60700.0
2008-09-11 10:30:00,30.22,30.29,30.16,30.26,56800.0,26.7642,26.8262,26.711,26.7996,56800.0
2008-09-11 10:40:00,30.27,30.37,30.27,30.35,80700.0,26.8084,26.897,26.8084,26.8793,80700.0
2008-09-11 10:50:00,30.35,30.47,30.34,30.45,123800.0,26.8793,26.9856,26.8704,26.9679,123800.0
2008-09-11 11:00:00,30.45,30.49,30.36,30.37,91100.0,26.9679,27.0033,26.8882,26.897,91100.0
2008-09-11 11:10:00,30.36,30.36,30.23,30.23,45700.0,26.8882,26.8882,26.773,26.773,45700.0
2008-09-11 11:20:00,30.23,30.27,30.18,30.25,57300.0,26.773,26.8084,26.7287,26.7907,57300.0
2008-09-11 11:30:00,30.25,30.37,30.24,30.34,103200.0,26.7907,26.897,26.7819,26.8704,103200.0
2008-09-11 11:40:00,30.35,30.42,30.31,30.31,87000.0,26.8793,26.9413,26.8439,26.8439,87000.0
2008-09-11 11:50:00,30.32,30.42,30.31,30.42,62400.0,26.8527,26.9413,26.8439,26.9413,62400.0
2008-09-11 12:00:00,30.42,30.53,30.33,30.35,88500.0,26.9413,27.0387,26.8616,26.8793,88500.0
2008-09-11 12:10:00,30.33,30.36,30.28,30.28,61900.0,26.8616,26.8882,26.8173,26.8173,61900.0
2008-09-11 12:20:00,30.28,30.31,30.21,30.25,49600.0,26.8173,26.8439,26.7553,26.7907,49600.0
2008-09-11 12:30:00,30.24,30.32,30.16,30.26,94700.0,26.7819,26.8527,26.711,26.7996,94700.0
2008-09-11 12:40:00,30.24,30.27,30.2,30.25,63600.0,26.7819,26.8084,26.7465,26.7907,63600.0
2008-09-11 12:50:00,30.25,30.27,30.2,30.21,64000.0,26.7907,26.8084,26.7465,26.7553,64000.0
2008-09-11 13:00:00,30.2,30.25,30.08,30.12,85500.0,26.7465,26.7907,26.6402,26.6756,85500.0
2008-09-11 13:10:00,30.12,30.19,30.07,30.17,84800.0,26.6756,26.7376,26.6313,26.7199,84800.0
2008-09-11 13:20:00,30.17,30.2,30.09,30.19,80100.0,26.7199,26.7465,26.649,26.7376,80100.0
2008-09-11 13:30:00,30.2,30.32,30.19,30.29,69100.0,26.7465,26.8527,26.7376,26.8262,69100.0
2008-09-11 13:40:00,30.28,30.36,30.25,30.28,63500.0,26.8173,26.8882,26.7907,26.8173,63500.0
2008-09-11 13:50:00,30.28,30.41,30.28,30.39,99500.0,26.8173,26.9324,26.8173,26.9147,99500.0
2008-09-11 14:00:00,30.38,30.48,30.37,30.42,95000.0,26.9059,26.9944,26.897,26.9413,95000.0
2008-09-11 14:10:00,30.42,30.46,30.34,30.45,57900.0,26.9413,26.9767,26.8704,26.9679,57900.0
2008-09-11 14:20:00,30.46,30.5,30.4,30.43,77800.0,26.9767,27.0121,26.9236,26.9501,77800.0
2008-09-11 14:30:00,30.42,30.45,30.39,30.43,79200.0,26.9413,26.9679,26.9147,26.9501,79200.0
2008-09-11 14:40:00,30.43,30.51,30.39,30.47,108300.0,26.9501,27.021,26.9147,26.9856,108300.0
2008-09-11 14:50:00,30.48,30.48,30.36,30.4,88200.0,26.9944,26.9944,26.8882,26.9236,88200.0
2008-09-11 15:00:00,30.4,30.49,30.38,30.49,111500.0,26.9236,27.0033,26.9059,27.0033,111500.0
2008-09-11 15:10:00,30.49,30.51,30.4,30.4,128400.0,27.0033,27.021,26.9236,26.9236,128400.0
2008-09-11 15:20:00,30.4,30.41,30.25,30.28,393700.0,26.9236,26.9324,26.7907,26.8173,393700.0
2008-09-11 15:30:00,30.28,30.29,30.21,30.29,163300.0,26.8173,26.8262,26.7553,26.8262,163300.0
2008-09-11 15:40:00,30.29,30.36,30.26,30.34,213600.0,26.8262,26.8882,26.7996,26.8704,213600.0
2008-09-11 15:50:00,30.35,30.58,30.34,30.53,336600.0,26.8793,27.083,26.8704,27.0387,336600.0
2008-09-12 09:30:00,30.19,30.49,30.06,30.07,80800.0,26.7376,27.0033,26.6225,26.6313,80800.0
2008-09-12 09:40:00,30.05,30.13,30.0,30.05,147300.0,26.6136,26.6845,26.5693,26.6136,147300.0
2008-09-12 09:50:00,30.05,30.28,29.99,30.16,173900.0,26.6136,26.8173,26.5605,26.711,173900.0
2008-09-12 10:00:00,30.17,30.2,30.02,30.08,115800.0,26.7199,26.7465,26.587,26.6402,115800.0
2008-09-12 10:10:00,30.07,30.19,30.0,30.17,106200.0,26.6313,26.7376,26.5693,26.7199,106200.0
2008-09-12 10:20:00,30.17,30.27,30.08,30.09,99700.0,26.7199,26.8084,26.6402,26.649,99700.0
2008-09-12 10:30:00,30.1,30.12,30.0,30.06,102500.0,26.6579,26.6756,26.5693,26.6225,102500.0
2008-09-12 10:40:00,30.07,30.13,30.0,30.01,102800.0,26.6313,26.6845,26.5693,26.5782,102800.0
2008-09-12 10:50:00,30.01,30.09,29.99,30.09,123400.0,26.5782,26.649,26.5605,26.649,123400.0
2008-09-12 11:00:00,30.1,30.13,30.0,30.01,193300.0,26.6579,26.6845,26.5693,26.5782,193300.0
2008-09-12 11:10:00,30.01,30.4,30.0,30.38,202200.0,26.5782,26.9236,26.5693,26.9059,202200.0
2008-09-12 11:20:00,30.39,30.48,30.38,30.43,97000.0,26.9147,26.9944,26.9059,26.9501,97000.0
2008-09-12 11:30:00,30.42,30.42,30.36,30.37,58500.0,26.9413,26.9413,26.8882,26.897,58500.0
2008-09-12 11:40:00,30.37,30.37,30.22,30.24,73600.0,26.897,26.897,26.7642,26.7819,73600.0
2008-09-12 11:50:00,30.24,30.25,30.15,30.23,52700.0,26.7819,26.7907,26.7022,26.773,52700.0
2008-09-12 12:00:00,30.24,30.25,30.19,30.23,35000.0,26.7819,26.7907,26.7376,26.773,35000.0
2008-09-12 12:10:00,30.23,30.26,30.2,30.26,34300.0,26.773,26.7996,26.7465,26.7996,34300.0
2008-09-12 12:20:00,30.26,30.26,30.14,30.21,56900.0,26.7996,26.7996,26.6933,26.7553,56900.0
2008-09-12 12:30:00,30.21,30.24,30.18,30.21,31500.0,26.7553,26.7819,26.7287,26.7553,31500.0
2008-09-12 12:40:00,30.21,30.25,30.02,30.05,82400.0,26.7553,26.7907,26.587,26.6136,82400.0
2008-09-12 12:50:00,30.05,30.07,29.99,30.04,70200.0,26.6136,26.6313,26.5605,26.6047,70200.0
2008-09-12 13:00:00,30.03,30.1,30.0,30.02,39900.0,26.5959,26.6579,26.5693,26.587,39900.0
2008-09-12 13:10:00,30.02,30.08,29.99,30.06,67400.0,26.587,26.6402,26.5605,26.6225,67400.0
2008-09-12 13:20:00,30.07,30.16,30.05,30.14,41800.0,26.6313,26.711,26.6136,26.6933,41800.0
2008-09-12 13:30:00,30.14,30.17,30.07,30.1,34800.0,26.6933,26.7199,26.6313,26.6579,34800.0
2008-09-12 13:40:00,30.1,30.2,30.05,30.2,55400.0,26.6579,26.7465,26.6136,26.7465,55400.0
2008-09-12 13:50:00,30.19,30.23,30.17,30.21,56700.0,26.7376,26.773,26.7199,26.7553,56700.0
2008-09-12 14:00:00,30.21,30.21,30.05,30.08,77200.0,26.7553,26.7553,26.6136,26.6402,77200.0
2008-09-12 14:10:00,30.09,30.17,30.08,30.14,36500.0,26.649,26.7199,26.6402,26.6933,36500.0
2008-09-12 14:20:00,30.15,30.28,30.11,30.15,64300.0,26.7022,26.8173,26.6667,26.7022,64300.0
2008-09-12 14:30:00,30.13,30.2,30.06,30.19,45200.0,26.6845,26.7465,26.6225,26.7376,45200.0
2008-09-12 14:40:00,30.19,30.26,30.16,30.21,68000.0,26.7376,26.7996,26.711,26.7553,68000.0
2008-09-12 14:50:00,30.21,30.36,30.19,30.35,79700.0,26.7553,26.8882,26.7376,26.8793,79700.0
2008-09-12 15:00:00,30.36,30.37,30.27,30.33,89100.0,26.8882,26.897,26.8084,26.8616,89100.0
2008-09-12 15:10:00,30.33,30.44,30.32,30.33,131600.0,26.8616,26.959,26.8527,26.8616,131600.0
2008-09-12 15:20:00,30.33,30.37,30.24,30.31,124700.0,26.8616,26.897,26.7819,26.8439,124700.0
2008-09-12 15:30:00,30.31,30.38,30.19,30.22,126500.0,26.8439,26.9059,26.7376,26.7642,126500.0
2008-09-12 15:40:00,30.22,30.33,30.22,30.3,120400.0,26.7642,26.8616,26.7642,26.835,120400.0
2008-09-12 15:50:00,30.3,30.46,30.3,30.43,308200.0,26.835,26.9767,26.835,26.9501,308200.0
2008-09-15 09:30:00,30.12,30.69,29.79,29.81,209300.0,26.6756,27.1804,26.3833,26.4011,209300.0
2008-09-15 09:40:00,29.81,30.41,29.77,30.27,147400.0,26.4011,26.9324,26.3656,26.8084,147400.0
2008-09-15 09:50:00,30.26,30.39,30.07,30.13,121500.0,26.7996,26.9147,26.6313,26.6845,121500.0
2008-09-15 10:00:00,30.13,30.43,30.11,30.42,104200.0,26.6845,26.9501,26.6667,26.9413,104200.0
2008-09-15 10:10:00,30.42,30.57,30.31,30.39,144900.0,26.9413,27.0741,26.8439,26.9147,144900.0
2008-09-15 10:20:00,30.38,30.56,30.31,30.55,81900.0,26.9059,27.0653,26.8439,27.0564,81900.0
2008-09-15 10:30:00,30.56,30.74,30.51,30.57,155000.0,27.0653,27.2247,27.021,27.0741,155000.0
2008-09-15 10:40:00,30.58,30.65,30.4,30.53,92200.0,27.083,27.145,26.9236,27.0387,92200.0
2008-09-15 10:50:00,30.53,30.74,30.51,30.58,106000.0,27.0387,27.2247,27.021,27.083,106000.0
2008-09-15 11:00:00,30.57,30.59,30.3,30.36,88000.0,27.0741,27.0919,26.835,26.8882,88000.0
2008-09-15 11:10:00,30.35,30.4,30.32,30.4,51400.0,26.8793,26.9236,26.8527,26.9236,51400.0
2008-09-15 11:20:00,30.4,30.47,30.28,30.3,62300.0,26.9236,26.9856,26.8173,26.835,62300.0
2008-09-15 11:30:00,30.3,30.45,30.25,30.39,106200.0,26.835,26.9679,26.7907,26.9147,106200.0
2008-09-15 11:40:00,30.4,30.47,30.35,30.41,47700.0,26.9236,26.9856,26.8793,26.9324,47700.0
2008-09-15 11:50:00,30.42,30.42,30.22,30.24,65000.0,26.9413,26.9413,26.7642,26.7819,65000.0
2008-09-15 12:00:00,30.25,30.45,30.23,30.42,75200.0,26.7907,26.9679,26.773,26.9413,75200.0
2008-09-15 12:10:00,30.41,30.63,30.41,30.63,95900.0,26.9324,27.1273,26.9324,27.1273,95900.0
2008-09-15 12:20:00,30.63,30.72,30.55,30.6,46700.0,27.1273,27.207,27.0564,27.1007,46700.0
2008-09-15 12:30:00,30.59,30.63,30.49,30.51,28700.0,27.0919,27.1273,27.0033,27.021,28700.0
2008-09-15 12:40:00,30.52,30.66,30.45,30.58,61500.0,27.0299,27.1538,26.9679,27.083,61500.0
2008-09-15 12:50:00,30.55,30.7,30.54,30.63,44000.0,27.0564,27.1893,27.0476,27.1273,44000.0
2008-09-15 13:00:00,30.63,30.65,30.52,30.53,50700.0,27.1273,27.145,27.0299,27.0387,50700.0
2008-09-15 13:10:00,30.52,30.59,30.5,30.58,42500.0,27.0299,27.0919,27.0121,27.083,42500.0
2008-09-15 13:20:00,30.57,30.58,30.43,30.43,36300.0,27.0741,27.083,26.9501,26.9501,36300.0
2008-09-15 13:30:00,30.44,30.44,30.3,30.33,51200.0,26.959,26.959,26.835,26.8616,51200.0
2008-09-15 13:40:00,30.34,30.34,30.17,30.2,120400.0,26.8704,26.8704,26.7199,26.7465,120400.0
2008-09-15 13:50:00,30.19,30.22,30.07,30.19,90200.0,26.7376,26.7642,26.6313,26.7376,90200.0
2008-09-15 14:00:00,30.18,30.26,30.16,30.22,53800.0,26.7287,26.7996,26.711,26.7642,53800.0
2008-09-15 14:10:00,30.22,30.4,30.19,30.32,68700.0,26.7642,26.9236,26.7376,26.8527,68700.0
2008-09-15 14:20:00,30.32,30.38,30.26,30.28,57100.0,26.8527,26.9059,26.7996,26.8173,57100.0
2008-09-15 14:30:00,30.28,30.31,30.22,30.22,55700.0,26.8173,26.8439,26.7642,26.7642,55700.0
2008-09-15 14:40:00,30.23,30.25,30.08,30.18,118200.0,26.773,26.7907,26.6402,26.7287,118200.0
2008-09-15 14:50:00,30.17,30.27,30.14,30.15,76000.0,26.7199,26.8084,26.6933,26.7022,76000.0
2008-09-15 15:00:00,30.15,30.18,29.97,30.02,167400.0,26.7022,26.7287,26.5428,26.587,167400.0
2008-09-15 15:10:00,30.01,30.02,29.87,29.89,159500.0,26.5782,26.587,26.4542,26.4719,159500.0
2008-09-15 15:20:00,29.9,29.92,29.76,29.81,334300.0,26.4808,26.4985,26.3568,26.4011,334300.0
2008-09-15 15:30:00,29.81,29.98,29.8,29.86,481900.0,26.4011,26.5516,26.3922,26.4453,481900.0
2008-09-15 15:40:00,29.86,29.87,29.72,29.81,382100.0,26.4453,26.4542,26.3213,26.4011,382100.0
2008-09-15 15:50:00,29.81,29.82,29.55,29.65,615400.0,26.4011,26.4099,26.1708,26.2593,615400.0
2008-09-16 09:30:00,29.49,29.91,29.37,29.71,356400.0,26.1176,26.4896,26.0114,26.3125,356400.0
2008-09-16 09:40:00,29.76,29.85,29.59,29.69,138400.0,26.3568,26.4365,26.2062,26.2948,138400.0
2008-09-16 09:50:00,29.68,29.8,29.59,29.74,128700.0,26.2859,26.3922,26.2062,26.3391,128700.0
2008-09-16 10:00:00,29.74,29.93,29.74,29.87,181000.0,26.3391,26.5073,26.3391,26.4542,181000.0
2008-09-16 10:10:00,29.88,30.04,29.8,29.99,172500.0,26.463,26.6047,26.3922,26.5605,172500.0
2008-09-16 10:20:00,29.97,30.12,29.86,29.92,242000.0,26.5428,26.6756,26.4453,26.4985,242000.0
2008-09-16 10:30:00,29.93,29.98,29.85,29.86,180200.0,26.5073,26.5516,26.4365,26.4453,180200.0
2008-09-16 10:40:00,29.86,29.88,29.79,29.88,109000.0,26.4453,26.463,26.3833,26.463,109000.0
2008-09-16 10:50:00,29.89,30.0,29.8,29.81,288600.0,26.4719,26.5693,26.3922,26.4011,288600.0
2008-09-16 11:00:00,29.81,30.0,29.69,29.73,214800.0,26.4011,26.5693,26.2948,26.3302,214800.0
2008-09-16 11:10:00,29.73,29.9,29.62,29.87,159500.0,26.3302,26.4808,26.2328,26.4542,159500.0
2008-09-16 11:20:00,29.87,29.95,29.64,29.69,121800.0,26.4542,26.525,26.2505,26.2948,121800.0
2008-09-16 11:30:00,29.69,29.95,29.64,29.84,73000.0,26.2948,26.525,26.2505,26.4276,73000.0
2008-09-16 11:40:00,29.83,29.88,29.76,29.86,81100.0,26.4188,26.463,26.3568,26.4453,81100.0
2008-09-16 11:50:00,29.87,30.01,29.85,29.97,77000.0,26.4542,26.5782,26.4365,26.5428,77000.0
2008-09-16 12:00:00,29.97,30.08,29.88,30.0,129700.0,26.5428,26.6402,26.463,26.5693,129700.0
2008-09-16 12:10:00,29.99,30.04,29.92,30.0,59800.0,26.5605,26.6047,26.4985,26.5693,59800.0
2008-09-16 12:20:00,30.0,30.15,29.98,30.06,102000.0,26.5693,26.7022,26.5516,26.6225,102000.0
2008-09-16 12:30:00,30.06,30.08,29.81,29.84,73600.0,26.6225,26.6402,26.4011,26.4276,73600.0
2008-09-16 12:40:00,29.84,29.84,29.76,29.78,69600.0,26.4276,26.4276,26.3568,26.3745,69600.0
2008-09-16 12:50:00,29.78,29.83,29.76,29.82,61200.0,26.3745,26.4188,26.3568,26.4099,61200.0
2008-09-16 13:00:00,29.84,29.91,29.77,29.89,95800.0,26.4276,26.4896,26.3656,26.4719,95800.0
2008-09-16 13:10:00,29.9,29.92,29.81,29.81,50700.0,26.4808,26.4985,26.4011,26.4011,50700.0
2008-09-16 13:20:00,29.83,29.87,29.75,29.77,36200.0,26.4188,26.4542,26.3479,26.3656,36200.0
2008-09-16 13:30:00,29.76,29.77,29.66,29.69,59100.0,26.3568,26.3656,26.2682,26.2948,59100.0
2008-09-16 13:40:00,29.67,29.67,29.57,29.58,72000.0,26.2771,26.2771,26.1885,26.1974,72000.0
2008-09-16 13:50:00,29.59,29.64,29.55,29.6,76200.0,26.2062,26.2505,26.1708,26.2151,76200.0
2008-09-16 14:00:00,29.59,29.7,29.57,29.69,72800.0,26.2062,26.3036,26.1885,26.2948,72800.0
2008-09-16 14:10:00,29.7,29.9,29.27,29.36,308700.0,26.3036,26.4808,25.9228,26.0025,308700.0
2008-09-16 14:20:00,29.35,29.46,29.23,29.35,222900.0,25.9937,26.0911,25.8874,25.9937,222900.0
2008-09-16 14:30:00,29.35,29.93,29.35,29.91,243800.0,25.9937,26.5073,25.9937,26.4896,243800.0
2008-09-16 14:40:00,29.92,30.25,29.66,30.12,278400.0,26.4985,26.7907,26.2682,26.6756,278400.0
2008-09-16 14:50:00,30.13,30.16,29.9,29.94,232900.0,26.6845,26.711,26.4808,26.5162,232900.0
2008-09-16 15:00:00,29.93,30.01,29.88,30.01,116100.0,26.5073,26.5782,26.463,26.5782,116100.0
2008-09-16 15:10:00,30.01,30.42,29.88,30.22,215400.0,26.5782,26.9413,26.463,26.7642,215400.0
2008-09-16 15:20:00,30.21,30.22,29.78,29.79,235600.0,26.7553,26.7642,26.3745,26.3833,235600.0
2008-09-16 15:30:00,29.79,29.86,29.69,29.79,246300.0,26.3833,26.4453,26.2948,26.3833,246300.0
2008-09-16 15:40:00,29.81,29.84,29.65,29.74,231900.0,26.4011,26.4276,26.2593,26.3391,231900.0
2008-09-16 15:50:00,29.75,29.87,29.66,29.74,377900.0,26.3479,26.4542,26.2682,26.3391,377900.0
2008-09-17 09:30:00,29.71,29.75,29.41,29.43,69100.0,26.3125,26.3479,26.0468,26.0645,69100.0
2008-09-17 09:40:00,29.46,29.8,29.37,29.68,186700.0,26.0911,26.3922,26.0114,26.2859,186700.0
2008-09-17 09:50:00,29.69,29.74,29.51,29.56,85300.0,26.2948,26.3391,26.1354,26.1796,85300.0
2008-09-17 10:00:00,29.56,29.64,29.3,29.47,113000.0,26.1796,26.2505,25.9494,26.0999,113000.0
2008-09-17 10:10:00,29.47,29.5,29.33,29.36,80600.0,26.0999,26.1265,25.9759,26.0025,80600.0
2008-09-17 10:20:00,29.37,29.41,29.35,29.38,71200.0,26.0114,26.0468,25.9937,26.0202,71200.0
2008-09-17 10:30:00,29.39,29.55,29.37,29.51,168800.0,26.0291,26.1708,26.0114,26.1354,168800.0
2008-09-17 10:40:00,29.49,29.6,29.45,29.53,134200.0,26.1176,26.2151,26.0822,26.1531,134200.0
2008-09-17 10:50:00,29.52,29.68,29.46,29.65,129600.0,26.1442,26.2859,26.0911,26.2593,129600.0
2008-09-17 11:00:00,29.65,29.68,29.47,29.47,214900.0,26.2593,26.2859,26.0999,26.0999,214900.0
2008-09-17 11:10:00,29.48,29.48,29.27,29.29,118600.0,26.1088,26.1088,25.9228,25.9405,118600.0
2008-09-17 11:20:00,29.29,29.32,29.17,29.22,111900.0,25.9405,25.9671,25.8342,25.8785,111900.0
2008-09-17 11:30:00,29.22,29.27,29.13,29.25,251700.0,25.8785,25.9228,25.7988,25.9051,251700.0
2008-09-17 11:40:00,29.25,29.45,29.21,29.39,182000.0,25.9051,26.0822,25.8697,26.0291,182000.0
2008-09-17 11:50:00,29.39,29.48,29.36,29.39,98900.0,26.0291,26.1088,26.0025,26.0291,98900.0
2008-09-17 12:00:00,29.38,29.39,29.26,29.38,194900.0,26.0202,26.0291,25.9139,26.0202,194900.0
2008-09-17 12:10:00,29.38,29.5,29.37,29.5,101900.0,26.0202,26.1265,26.0114,26.1265,101900.0
2008-09-17 12:20:00,29.5,29.54,29.38,29.43,77800.0,26.1265,26.1619,26.0202,26.0645,77800.0
2008-09-17 12:30:00,29.45,29.62,29.42,29.54,90500.0,26.0822,26.2328,26.0556,26.1619,90500.0
2008-09-17 12:40:00,29.53,29.65,29.53,29.56,72300.0,26.1531,26.2593,26.1531,26.1796,72300.0
2008-09-17 12:50:00,29.56,29.62,29.49,29.58,76500.0,26.1796,26.2328,26.1176,26.1974,76500.0
2008-09-17 13:00:00,29.58,29.73,29.55,29.66,157900.0,26.1974,26.3302,26.1708,26.2682,157900.0
2008-09-17 13:10:00,29.67,29.7,29.58,29.61,71000.0,26.2771,26.3036,26.1974,26.2239,71000.0
2008-09-17 13:20:00,29.6,29.72,29.57,29.59,127100.0,26.2151,26.3213,26.1885,26.2062,127100.0
2008-09-17 13:30:00,29.59,29.61,29.43,29.54,110500.0,26.2062,26.2239,26.0645,26.1619,110500.0
2008-09-17 13:40:00,29.51,29.59,29.42,29.43,103400.0,26.1354,26.2062,26.0556,26.0645,103400.0
2008-09-17 13:50:00,29.42,29.57,29.41,29.47,99500.0,26.0556,26.1885,26.0468,26.0999,99500.0
2008-09-17 14:00:00,29.47,29.62,29.42,29.52,121300.0,26.0999,26.2328,26.0556,26.1442,121300.0
2008-09-17 14:10:00,29.52,29.52,29.26,29.51,159800.0,26.1442,26.1442,25.9139,26.1354,159800.0
2008-09-17 14:20:00,29.52,29.86,29.48,29.86,298100.0,26.1442,26.4453,26.1088,26.4453,298100.0
2008-09-17 14:30:00,29.85,29.86,29.71,29.79,128100.0,26.4365,26.4453,26.3125,26.3833,128100.0
2008-09-17 14:40:00,29.8,29.82,29.69,29.7,175000.0,26.3922,26.4099,26.2948,26.3036,175000.0
2008-09-17 14:50:00,29.7,29.7,29.56,29.67,164000.0,26.3036,26.3036,26.1796,26.2771,164000.0
2008-09-17 15:00:00,29.67,30.01,29.64,30.01,286800.0,26.2771,26.5782,26.2505,26.5782,286800.0
2008-09-17 15:10:00,30.0,30.1,29.89,29.95,218100.0,26.5693,26.6579,26.4719,26.525,218100.0
2008-09-17 15:20:00,29.96,29.98,29.74,29.92,208400.0,26.5339,26.5516,26.3391,26.4985,208400.0
2008-09-17 15:30:00,29.91,29.94,29.64,29.68,205200.0,26.4896,26.5162,26.2505,26.2859,205200.0
2008-09-17 15:40:00,29.68,29.73,29.62,29.67,242500.0,26.2859,26.3302,26.2328,26.2771,242500.0
2008-09-17 15:50:00,29.68,29.68,29.18,29.18,401200.0,26.2859,26.2859,25.8431,25.8431,401200.0
2008-09-18 09:30:00,29.53,29.73,29.24,29.33,132700.0,26.1531,26.3302,25.8962,25.9759,132700.0
2008-09-18 09:40:00,29.33,29.55,29.28,29.32,156700.0,25.9759,26.1708,25.9317,25.9671,156700.0
2008-09-18 09:50:00,29.32,29.74,29.29,29.74,117100.0,25.9671,26.3391,25.9405,26.3391,117100.0
2008-09-18 10:00:00,29.74,29.95,29.65,29.67,110600.0,26.3391,26.525,26.2593,26.2771,110600.0
2008-09-18 10:10:00,29.67,29.68,29.53,29.54,39200.0,26.2771,26.2859,26.1531,26.1619,39200.0
2008-09-18 10:20:00,29.54,29.7,29.51,29.65,47600.0,26.1619,26.3036,26.1354,26.2593,47600.0
2008-09-18 10:30:00,29.64,29.73,29.58,29.62,81800.0,26.2505,26.3302,26.1974,26.2328,81800.0
2008-09-18 10:40:00,29.62,29.69,29.49,29.59,109500.0,26.2328,26.2948,26.1176,26.2062,109500.0
2008-09-18 10:50:00,29.58,29.63,29.5,29.58,128000.0,26.1974,26.2416,26.1265,26.1974,128000.0
2008-09-18 11:00:00,29.58,29.69,29.52,29.67,224200.0,26.1974,26.2948,26.1442,26.2771,224200.0
2008-09-18 11:10:00,29.66,29.68,29.56,29.56,119300.0,26.2682,26.2859,26.1796,26.1796,119300.0
2008-09-18 11:20:00,29.55,29.74,29.53,29.6,133900.0,26.1708,26.3391,26.1531,26.2151,133900.0
2008-09-18 11:30:00,29.61,29.71,29.58,29.65,82400.0,26.2239,26.3125,26.1974,26.2593,82400.0
2008-09-18 11:40:00,29.65,29.71,29.58,29.61,110400.0,26.2593,26.3125,26.1974,26.2239,110400.0
2008-09-18 11:50:00,29.6,29.85,29.48,29.81,155800.0,26.2151,26.4365,26.1088,26.4011,155800.0
2008-09-18 12:00:00,29.79,29.81,29.6,29.75,116300.0,26.3833,26.4011,26.2151,26.3479,116300.0
2008-09-18 12:10:00,29.75,29.96,29.74,29.91,126800.0,26.3479,26.5339,26.3391,26.4896,126800.0
2008-09-18 12:20:00,29.91,29.94,29.8,29.87,124200.0,26.4896,26.5162,26.3922,26.4542,124200.0
2008-09-18 12:30:00,29.89,29.89,29.68,29.72,110200.0,26.4719,26.4719,26.2859,26.3213,110200.0
2008-09-18 12:40:00,29.72,29.89,29.64,29.72,113700.0,26.3213,26.4719,26.2505,26.3213,113700.0
2008-09-18 12:50:00,29.7,29.88,29.65,29.73,126100.0,26.3036,26.463,26.2593,26.3302,126100.0
2008-09-18 13:00:00,29.76,30.0,29.68,29.95,140700.0,26.3568,26.5693,26.2859,26.525,140700.0
2008-09-18 13:10:00,29.98,30.3,29.9,30.16,180100.0,26.5516,26.835,26.4808,26.711,180100.0
2008-09-18 13:20:00,30.18,30.2,29.87,29.94,135800.0,26.7287,26.7465,26.4542,26.5162,135800.0
2008-09-18 13:30:00,29.94,30.1,29.9,30.03,197300.0,26.5162,26.6579,26.4808,26.5959,197300.0
2008-09-18 13:40:00,30.03,30.03,29.73,29.8,137600.0,26.5959,26.5959,26.3302,26.3922,137600.0
2008-09-18 13:50:00,29.8,29.83,29.57,29.79,133200.0,26.3922,26.4188,26.1885,26.3833,133200.0
2008-09-18 14:00:00,29.81,29.83,29.49,29.56,118300.0,26.4011,26.4188,26.1176,26.1796,118300.0
2008-09-18 14:10:00,29.54,29.73,29.51,29.62,90100.0,26.1619,26.3302,26.1354,26.2328,90100.0
2008-09-18 14:20:00,29.61,29.82,29.61,29.77,86100.0,26.2239,26.4099,26.2239,26.3656,86100.0
2008-09-18 14:30:00,29.77,29.85,29.57,29.58,107000.0,26.3656,26.4365,26.1885,26.1974,107000.0
2008-09-18 14:40:00,29.59,29.81,29.57,29.69,171000.0,26.2062,26.4011,26.1885,26.2948,171000.0
2008-09-18 14:50:00,29.7,29.8,29.66,29.78,97500.0,26.3036,26.3922,26.2682,26.3745,97500.0
2008-09-18 15:00:00,29.79,30.36,29.76,30.27,295300.0,26.3833,26.8882,26.3568,26.8084,295300.0
2008-09-18 15:10:00,30.27,30.73,30.24,30.65,380500.0,26.8084,27.2158,26.7819,27.145,380500.0
2008-09-18 15:20:00,30.7,31.0,30.6,30.87,268100.0,27.1893,27.455,27.1007,27.3398,268100.0
2008-09-18 15:30:00,30.88,30.99,30.8,30.82,206900.0,27.3487,27.4461,27.2778,27.2956,206900.0
2008-09-18 15:40:00,30.83,30.89,30.66,30.73,330100.0,27.3044,27.3575,27.1538,27.2158,330100.0
2008-09-18 15:50:00,30.73,30.87,30.21,30.51,445200.0,27.2158,27.3398,26.7553,27.021,445200.0
2008-09-19 09:30:00,31.06,32.0,29.29,31.69,2090300.0,27.5081,28.3406,25.9405,28.0661,2090300.0
2008-09-19 09:40:00,31.59,31.92,31.02,31.65,259600.0,27.9775,28.2698,27.4727,28.0306,259600.0
2008-09-19 09:50:00,31.67,31.99,31.27,31.58,202200.0,28.0483,28.3318,27.6941,27.9686,202200.0
2008-09-19 10:00:00,31.58,31.88,30.97,31.23,158000.0,27.9686,28.2343,27.4284,27.6587,158000.0
2008-09-19 10:10:00,31.2,31.7,31.14,31.65,122500.0,27.6321,28.0749,27.579,28.0306,122500.0
2008-09-19 10:20:00,31.64,31.66,31.26,31.26,181100.0,28.0218,28.0395,27.6852,27.6852,181100.0
2008-09-19 10:30:00,31.27,31.35,31.14,31.26,87800.0,27.6941,27.7649,27.579,27.6852,87800.0
2008-09-19 10:40:00,31.26,31.26,31.0,31.05,82000.0,27.6852,27.6852,27.455,27.4992,82000.0
2008-09-19 10:50:00,31.06,31.1,31.0,31.04,155900.0,27.5081,27.5435,27.455,27.4904,155900.0
2008-09-19 11:00:00,31.05,31.36,31.05,31.2,142800.0,27.4992,27.7738,27.4992,27.6321,142800.0
2008-09-19 11:10:00,31.2,31.3,31.09,31.28,103400.0,27.6321,27.7207,27.5347,27.7029,103400.0
2008-09-19 11:20:00,31.29,31.29,31.11,31.24,126100.0,27.7118,27.7118,27.5524,27.6675,126100.0
2008-09-19 11:30:00,31.24,31.25,31.12,31.23,80000.0,27.6675,27.6764,27.5612,27.6587,80000.0
2008-09-19 11:40:00,31.24,31.44,31.24,31.4,68300.0,27.6675,27.8447,27.6675,27.8092,68300.0
2008-09-19 11:50:00,31.41,31.7,31.38,31.63,103500.0,27.8181,28.0749,27.7915,28.0129,103500.0
2008-09-19 12:00:00,31.64,31.66,31.36,31.41,91800.0,28.0218,28.0395,27.7738,27.8181,91800.0
2008-09-19 12:10:00,31.43,31.43,31.19,31.21,126200.0,27.8358,27.8358,27.6232,27.641,126200.0
2008-09-19 12:20:00,31.21,31.4,31.21,31.39,92200.0,27.641,27.8092,27.641,27.8004,92200.0
2008-09-19 12:30:00,31.38,31.48,31.32,31.36,71600.0,27.7915,27.8801,27.7384,27.7738,71600.0
2008-09-19 12:40:00,31.36,31.4,31.32,31.36,58800.0,27.7738,27.8092,27.7384,27.7738,58800.0
2008-09-19 12:50:00,31.36,31.56,31.36,31.53,65700.0,27.7738,27.9509,27.7738,27.9244,65700.0
2008-09-19 13:00:00,31.53,31.59,31.5,31.56,89100.0,27.9244,27.9775,27.8978,27.9509,89100.0
2008-09-19 13:10:00,31.56,31.64,31.54,31.62,73900.0,27.9509,28.0218,27.9332,28.0041,73900.0
2008-09-19 13:20:00,31.64,31.67,31.5,31.5,76600.0,28.0218,28.0483,27.8978,27.8978,76600.0
2008-09-19 13:30:00,31.5,31.51,31.41,31.46,63100.0,27.8978,27.9066,27.8181,27.8624,63100.0
2008-09-19 13:40:00,31.45,31.45,31.25,31.38,64600.0,27.8535,27.8535,27.6764,27.7915,64600.0
2008-09-19 13:50:00,31.38,31.46,31.36,31.44,49900.0,27.7915,27.8624,27.7738,27.8447,49900.0
2008-09-19 14:00:00,31.44,31.46,31.26,31.27,91000.0,27.8447,27.8624,27.6852,27.6941,91000.0
2008-09-19 14:10:00,31.29,31.3,31.21,31.21,106600.0,27.7118,27.7207,27.641,27.641,106600.0
2008-09-19 14:20:00,31.2,31.3,31.17,31.28,60300.0,27.6321,27.7207,27.6055,27.7029,60300.0
2008-09-19 14:30:00,31.29,31.36,31.25,31.25,84900.0,27.7118,27.7738,27.6764,27.6764,84900.0
2008-09-19 14:40:00,31.25,31.47,31.25,31.32,90700.0,27.6764,27.8712,27.6764,27.7384,90700.0
2008-09-19 14:50:00,31.32,31.32,31.23,31.27,83500.0,27.7384,27.7384,27.6587,27.6941,83500.0
2008-09-19 15:00:00,31.27,31.33,31.06,31.15,152200.0,27.6941,27.7472,27.5081,27.5878,152200.0
2008-09-19 15:10:00,31.15,31.17,31.0,31.1,101500.0,27.5878,27.6055,27.455,27.5435,101500.0
2008-09-19 15:20:00,31.09,31.21,31.0,31.16,119200.0,27.5347,27.641,27.455,27.5967,119200.0
2008-09-19 15:30:00,31.16,31.4,31.15,31.23,340000.0,27.5967,27.8092,27.5878,27.6587,340000.0
2008-09-19 15:40:00,31.21,31.52,31.18,31.41,238600.0,27.641,27.9155,27.6144,27.8181,238600.0
2008-09-19 15:50:00,31.42,31.76,31.42,31.74,513400.0,27.8269,28.1281,27.8269,28.1103,513400.0
2008-09-22 09:30:00,31.13,31.98,31.01,31.35,84300.0,27.5701,28.3229,27.4638,27.7649,84300.0
2008-09-22 09:40:00,31.36,31.36,31.08,31.2,95700.0,27.7738,27.7738,27.5258,27.6321,95700.0
2008-09-22 09:50:00,31.2,31.2,30.89,31.11,98100.0,27.6321,27.6321,27.3575,27.5524,98100.0
2008-09-22 10:00:00,31.09,31.32,31.04,31.12,88300.0,27.5347,27.7384,27.4904,27.5612,88300.0
2008-09-22 10:10:00,31.13,31.31,31.09,31.24,57900.0,27.5701,27.7295,27.5347,27.6675,57900.0
2008-09-22 10:20:00,31.23,31.31,31.12,31.31,39500.0,27.6587,27.7295,27.5612,27.7295,39500.0
2008-09-22 10:30:00,31.31,31.39,31.25,31.25,54600.0,27.7295,27.8004,27.6764,27.6764,54600.0
2008-09-22 10:40:00,31.25,31.39,31.19,31.33,64100.0,27.6764,27.8004,27.6232,27.7472,64100.0
2008-09-22 10:50:00,31.33,31.41,31.28,31.32,53500.0,27.7472,27.8181,27.7029,27.7384,53500.0
2008-09-22 11:00:00,31.31,31.32,31.11,31.13,90200.0,27.7295,27.7384,27.5524,27.5701,90200.0
2008-09-22 11:10:00,31.13,31.29,31.06,31.1,75400.0,27.5701,27.7118,27.5081,27.5435,75400.0
2008-09-22 11:20:00,31.11,31.11,30.93,31.09,134300.0,27.5524,27.5524,27.393,27.5347,134300.0
2008-09-22 11:30:00,31.07,31.13,31.0,31.12,90600.0,27.517,27.5701,27.455,27.5612,90600.0
2008-09-22 11:40:00,31.13,31.13,31.0,31.09,87900.0,27.5701,27.5701,27.455,27.5347,87900.0
2008-09-22 11:50:00,31.09,31.26,31.04,31.18,79300.0,27.5347,27.6852,27.4904,27.6144,79300.0
2008-09-22 12:00:00,31.18,31.25,31.12,31.19,49300.0,27.6144,27.6764,27.5612,27.6232,49300.0
2008-09-22 12:10:00,31.19,31.24,31.14,31.17,42300.0,27.6232,27.6675,27.579,27.6055,42300.0
2008-09-22 12:20:00,31.17,31.19,31.13,31.15,24100.0,27.6055,27.6232,27.5701,27.5878,24100.0
2008-09-22 12:30:00,31.14,31.31,31.12,31.31,67300.0,27.579,27.7295,27.5612,27.7295,67300.0
2008-09-22 12:40:00,31.32,31.35,31.29,31.3,35800.0,27.7384,27.7649,27.7118,27.7207,35800.0
2008-09-22 12:50:00,31.3,31.32,31.24,31.26,51300.0,27.7207,27.7384,27.6675,27.6852,51300.0
2008-09-22 13:00:00,31.27,31.28,31.14,31.21,120400.0,27.6941,27.7029,27.579,27.641,120400.0
2008-09-22 13:10:00,31.21,31.28,31.08,31.11,69800.0,27.641,27.7029,27.5258,27.5524,69800.0
2008-09-22 13:20:00,31.12,31.14,30.99,31.03,37100.0,27.5612,27.579,27.4461,27.4815,37100.0
2008-09-22 13:30:00,31.03,31.06,30.92,31.03,55500.0,27.4815,27.5081,27.3841,27.4815,55500.0
2008-09-22 13:40:00,31.04,31.18,31.02,31.02,63600.0,27.4904,27.6144,27.4727,27.4727,63600.0
2008-09-22 13:50:00,31.03,31.23,30.99,31.12,80800.0,27.4815,27.6587,27.4461,27.5612,80800.0
2008-09-22 14:00:00,31.12,31.12,30.99,31.11,68800.0,27.5612,27.5612,27.4461,27.5524,68800.0
2008-09-22 14:10:00,31.11,31.32,31.11,31.21,77800.0,27.5524,27.7384,27.5524,27.641,77800.0
2008-09-22 14:20:00,31.22,31.22,31.0,31.02,115800.0,27.6498,27.6498,27.455,27.4727,115800.0
2008-09-22 14:30:00,31.03,31.18,31.01,31.12,87800.0,27.4815,27.6144,27.4638,27.5612,87800.0
2008-09-22 14:40:00,31.14,31.15,31.02,31.11,90300.0,27.579,27.5878,27.4727,27.5524,90300.0
2008-09-22 14:50:00,31.11,31.11,30.99,31.07,85900.0,27.5524,27.5524,27.4461,27.517,85900.0
2008-09-22 15:00:00,31.06,31.13,31.0,31.1,101400.0,27.5081,27.5701,27.455,27.5435,101400.0
2008-09-22 15:10:00,31.09,31.15,30.99,31.0,162200.0,27.5347,27.5878,27.4461,27.455,162200.0
2008-09-22 15:20:00,31.0,31.02,30.91,30.92,162800.0,27.455,27.4727,27.3753,27.3841,162800.0
2008-09-22 15:30:00,30.93,30.94,30.89,30.9,144700.0,27.393,27.4018,27.3575,27.3664,144700.0
2008-09-22 15:40:00,30.9,30.91,30.7,30.75,435400.0,27.3664,27.3753,27.1893,27.2336,435400.0
2008-09-22 15:50:00,30.74,30.9,30.67,30.68,609500.0,27.2247,27.3664,27.1627,27.1716,609500.0
2008-09-23 09:30:00,31.0,31.22,30.83,30.91,140500.0,27.455,27.6498,27.3044,27.3753,140500.0
2008-09-23 09:40:00,30.91,31.23,30.91,31.21,108000.0,27.3753,27.6587,27.3753,27.641,108000.0
2008-09-23 09:50:00,31.2,31.27,31.07,31.26,89100.0,27.6321,27.6941,27.517,27.6852,89100.0
2008-09-23 10:00:00,31.26,31.44,31.03,31.41,127000.0,27.6852,27.8447,27.4815,27.8181,127000.0
2008-09-23 10:10:00,31.42,31.62,31.36,31.55,211700.0,27.8269,28.0041,27.7738,27.9421,211700.0
2008-09-23 10:20:00,31.55,31.59,31.46,31.52,156200.0,27.9421,27.9775,27.8624,27.9155,156200.0
2008-09-23 10:30:00,31.52,31.66,31.49,31.5,119300.0,27.9155,28.0395,27.8889,27.8978,119300.0
2008-09-23 10:40:00,31.51,31.55,31.47,31.52,113700.0,27.9066,27.9421,27.8712,27.9155,113700.0
2008-09-23 10:50:00,31.5,31.68,31.43,31.53,145000.0,27.8978,28.0572,27.8358,27.9244,145000.0
2008-09-23 11:00:00,31.53,31.66,31.5,31.63,83200.0,27.9244,28.0395,27.8978,28.0129,83200.0
2008-09-23 11:10:00,31.62,31.8,31.58,31.78,87100.0,28.0041,28.1635,27.9686,28.1458,87100.0
2008-09-23 11:20:00,31.78,31.89,31.77,31.81,102400.0,28.1458,28.2432,28.1369,28.1723,102400.0
2008-09-23 11:30:00,31.82,31.85,31.74,31.77,131300.0,28.1812,28.2078,28.1103,28.1369,131300.0
2008-09-23 11:40:00,31.77,31.77,31.65,31.68,105900.0,28.1369,28.1369,28.0306,28.0572,105900.0
2008-09-23 11:50:00,31.68,31.68,31.55,31.61,85400.0,28.0572,28.0572,27.9421,27.9952,85400.0
2008-09-23 12:00:00,31.61,31.67,31.53,31.66,104400.0,27.9952,28.0483,27.9244,28.0395,104400.0
2008-09-23 12:10:00,31.66,31.69,31.6,31.6,35000.0,28.0395,28.0661,27.9864,27.9864,35000.0
2008-09-23 12:20:00,31.61,31.66,31.56,31.58,63600.0,27.9952,28.0395,27.9509,27.9686,63600.0
2008-09-23 12:30:00,31.59,31.63,31.5,31.51,62000.0,27.9775,28.0129,27.8978,27.9066,62000.0
2008-09-23 12:40:00,31.5,31.54,31.39,31.42,154300.0,27.8978,27.9332,27.8004,27.8269,154300.0
2008-09-23 12:50:00,31.41,31.45,31.35,31.35,68900.0,27.8181,27.8535,27.7649,27.7649,68900.0
2008-09-23 13:00:00,31.35,31.35,31.05,31.1,133400.0,27.7649,27.7649,27.4992,27.5435,133400.0
2008-09-23 13:10:00,31.1,31.16,31.03,31.07,64400.0,27.5435,27.5967,27.4815,27.517,64400.0
2008-09-23 13:20:00,31.08,31.22,31.08,31.08,58000.0,27.5258,27.6498,27.5258,27.5258,58000.0
2008-09-23 13:30:00,31.08,31.09,30.77,30.94,190000.0,27.5258,27.5347,27.2513,27.4018,190000.0
2008-09-23 13:40:00,30.94,31.0,30.9,30.93,45500.0,27.4018,27.455,27.3664,27.393,45500.0
2008-09-23 13:50:00,30.94,31.0,30.89,30.99,85800.0,27.4018,27.455,27.3575,27.4461,85800.0
2008-09-23 14:00:00,30.97,31.25,30.91,31.25,103900.0,27.4284,27.6764,27.3753,27.6764,103900.0
2008-09-23 14:10:00,31.26,31.3,31.07,31.09,63000.0,27.6852,27.7207,27.517,27.5347,63000.0
2008-09-23 14:20:00,31.09,31.33,31.07,31.33,113100.0,27.5347,27.7472,27.517,27.7472,113100.0
2008-09-23 14:30:00,31.32,31.46,31.27,31.28,114700.0,27.7384,27.8624,27.6941,27.7029,114700.0
2008-09-23 14:40:00,31.28,31.48,31.22,31.41,109500.0,27.7029,27.8801,27.6498,27.8181,109500.0
2008-09-23 14:50:00,31.41,31.48,31.28,31.34,140600.0,27.8181,27.8801,27.7029,27.7561,140600.0
2008-09-23 15:00:00,31.35,31.44,31.22,31.4,130500.0,27.7649,27.8447,27.6498,27.8092,130500.0
2008-09-23 15:10:00,31.37,31.43,31.33,31.4,104200.0,27.7827,27.8358,27.7472,27.8092,104200.0
2008-09-23 15:20:00,31.38,31.39,31.2,31.22,116900.0,27.7915,27.8004,27.6321,27.6498,116900.0
2008-09-23 15:30:00,31.23,31.3,31.06,31.09,193300.0,27.6587,27.7207,27.5081,27.5347,193300.0
2008-09-23 15:40:00,31.08,31.12,30.83,30.95,218500.0,27.5258,27.5612,27.3044,27.4107,218500.0
2008-09-23 15:50:00,30.95,30.96,30.79,30.89,385600.0,27.4107,27.4195,27.269,27.3575,385600.0
2008-09-24 09:30:00,30.89,31.43,30.69,31.04,87300.0,27.3575,27.8358,27.1804,27.4904,87300.0
2008-09-24 09:40:00,31.06,31.18,30.94,31.11,79800.0,27.5081,27.6144,27.4018,27.5524,79800.0
2008-09-24 09:50:00,31.11,31.17,30.8,30.9,66900.0,27.5524,27.6055,27.2778,27.3664,66900.0
2008-09-24 10:00:00,30.9,30.94,30.77,30.8,50900.0,27.3664,27.4018,27.2513,27.2778,50900.0
2008-09-24 10:10:00,30.8,30.88,30.67,30.83,69000.0,27.2778,27.3487,27.1627,27.3044,69000.0
2008-09-24 10:20:00,30.83,30.85,30.77,30.81,119500.0,27.3044,27.3221,27.2513,27.2867,119500.0
2008-09-24 10:30:00,30.81,30.95,30.8,30.95,124100.0,27.2867,27.4107,27.2778,27.4107,124100.0
2008-09-24 10:40:00,30.94,31.12,30.93,31.09,161800.0,27.4018,27.5612,27.393,27.5347,161800.0
2008-09-24 10:50:00,31.1,31.19,31.06,31.11,66600.0,27.5435,27.6232,27.5081,27.5524,66600.0
2008-09-24 11:00:00,31.11,31.15,31.01,31.04,81400.0,27.5524,27.5878,27.4638,27.4904,81400.0
2008-09-24 11:10:00,31.04,31.05,30.94,30.99,83800.0,27.4904,27.4992,27.4018,27.4461,83800.0
2008-09-24 11:20:00,31.0,31.07,30.97,31.03,66200.0,27.455,27.517,27.4284,27.4815,66200.0
2008-09-24 11:30:00,31.02,31.08,30.92,30.94,38600.0,27.4727,27.5258,27.3841,27.4018,38600.0
2008-09-24 11:40:00,30.94,31.0,30.9,30.92,68100.0,27.4018,27.455,27.3664,27.3841,68100.0
2008-09-24 11:50:00,30.94,31.09,30.92,31.03,48600.0,27.4018,27.5347,27.3841,27.4815,48600.0
2008-09-24 12:00:00,31.04,31.08,30.88,30.9,39500.0,27.4904,27.5258,27.3487,27.3664,39500.0
2008-09-24 12:10:00,30.89,31.16,30.89,31.12,71600.0,27.3575,27.5967,27.3575,27.5612,71600.0
2008-09-24 12:20:00,31.12,31.15,30.99,31.02,89100.0,27.5612,27.5878,27.4461,27.4727,89100.0
2008-09-24 12:30:00,31.02,31.03,30.96,30.97,43300.0,27.4727,27.4815,27.4195,27.4284,43300.0
2008-09-24 12:40:00,30.97,31.02,30.95,31.01,43700.0,27.4284,27.4727,27.4107,27.4638,43700.0
2008-09-24 12:50:00,31.01,31.08,30.99,31.01,30100.0,27.4638,27.5258,27.4461,27.4638,30100.0
2008-09-24 13:00:00,31.01,31.14,30.96,31.13,31200.0,27.4638,27.579,27.4195,27.5701,31200.0
2008-09-24 13:10:00,31.13,31.2,31.08,31.15,47300.0,27.5701,27.6321,27.5258,27.5878,47300.0
2008-09-24 13:20:00,31.16,31.39,31.15,31.39,66900.0,27.5967,27.8004,27.5878,27.8004,66900.0
2008-09-24 13:30:00,31.38,31.39,31.25,31.27,57000.0,27.7915,27.8004,27.6764,27.6941,57000.0
2008-09-24 13:40:00,31.26,31.35,31.2,31.28,41100.0,27.6852,27.7649,27.6321,27.7029,41100.0
2008-09-24 13:50:00,31.28,31.33,31.07,31.1,149800.0,27.7029,27.7472,27.517,27.5435,149800.0
2008-09-24 14:00:00,31.09,31.13,31.01,31.01,97500.0,27.5347,27.5701,27.4638,27.4638,97500.0
2008-09-24 14:10:00,31.01,31.11,30.97,31.11,94400.0,27.4638,27.5524,27.4284,27.5524,94400.0
2008-09-24 14:20:00,31.12,31.21,31.07,31.19,62300.0,27.5612,27.641,27.517,27.6232,62300.0
2008-09-24 14:30:00,31.19,31.29,31.19,31.25,103400.0,27.6232,27.7118,27.6232,27.6764,103400.0
2008-09-24 14:40:00,31.25,31.35,31.24,31.31,108400.0,27.6764,27.7649,27.6675,27.7295,108400.0
2008-09-24 14:50:00,31.3,31.31,31.26,31.28,153300.0,27.7207,27.7295,27.6852,27.7029,153300.0
2008-09-24 15:00:00,31.28,31.45,31.27,31.42,209200.0,27.7029,27.8535,27.6941,27.8269,209200.0
2008-09-24 15:10:00,31.42,31.46,31.28,31.3,157000.0,27.8269,27.8624,27.7029,27.7207,157000.0
2008-09-24 15:20:00,31.31,31.4,31.19,31.4,158400.0,27.7295,27.8092,27.6232,27.8092,158400.0
2008-09-24 15:30:00,31.4,31.44,31.2,31.2,124600.0,27.8092,27.8447,27.6321,27.6321,124600.0
2008-09-24 15:40:00,31.2,31.21,31.03,31.05,176000.0,27.6321,27.641,27.4815,27.4992,176000.0
2008-09-24 15:50:00,31.04,31.33,30.98,31.3,290000.0,27.4904,27.7472,27.4373,27.7207,290000.0
2008-09-25 09:30:00,31.78,31.78,31.28,31.5,73600.0,28.1458,28.1458,27.7029,27.8978,73600.0
2008-09-25 09:40:00,31.54,31.84,31.5,31.82,104400.0,27.9332,28.1989,27.8978,28.1812,104400.0
2008-09-25 09:50:00,31.8,31.86,31.74,31.8,95900.0,28.1635,28.2166,28.1103,28.1635,95900.0
2008-09-25 10:00:00,31.8,32.0,31.79,31.98,161700.0,28.1635,28.3406,28.1546,28.3229,161700.0
2008-09-25 10:10:00,31.97,32.0,31.93,31.99,115200.0,28.314,28.3406,28.2786,28.3318,115200.0
2008-09-25 10:20:00,31.99,32.0,31.9,31.91,115000.0,28.3318,28.3406,28.252,28.2609,115000.0
2008-09-25 10:30:00,31.9,31.9,31.65,31.65,136800.0,28.252,28.252,28.0306,28.0306,136800.0
2008-09-25 10:40:00,31.66,31.79,31.64,31.79,90600.0,28.0395,28.1546,28.0218,28.1546,90600.0
2008-09-25 10:50:00,31.79,31.84,31.75,31.76,69500.0,28.1546,28.1989,28.1192,28.1281,69500.0
2008-09-25 11:00:00,31.77,31.78,31.73,31.73,140800.0,28.1369,28.1458,28.1015,28.1015,140800.0
2008-09-25 11:10:00,31.73,31.83,31.73,31.82,70000.0,28.1015,28.1901,28.1015,28.1812,70000.0
2008-09-25 11:20:00,31.81,31.89,31.8,31.86,56900.0,28.1723,28.2432,28.1635,28.2166,56900.0
2008-09-25 11:30:00,31.86,31.92,31.81,31.81,47200.0,28.2166,28.2698,28.1723,28.1723,47200.0
2008-09-25 11:40:00,31.81,31.87,31.79,31.8,44100.0,28.1723,28.2255,28.1546,28.1635,44100.0
2008-09-25 11:50:00,31.79,31.81,31.67,31.69,40600.0,28.1546,28.1723,28.0483,28.0661,40600.0
2008-09-25 12:00:00,31.68,31.72,31.68,31.7,41500.0,28.0572,28.0926,28.0572,28.0749,41500.0
2008-09-25 12:10:00,31.7,31.8,31.7,31.77,34700.0,28.0749,28.1635,28.0749,28.1369,34700.0
2008-09-25 12:20:00,31.76,31.79,31.74,31.76,52200.0,28.1281,28.1546,28.1103,28.1281,52200.0
2008-09-25 12:30:00,31.75,31.75,31.65,31.67,69500.0,28.1192,28.1192,28.0306,28.0483,69500.0
2008-09-25 12:40:00,31.67,31.69,31.66,31.68,22700.0,28.0483,28.0661,28.0395,28.0572,22700.0
2008-09-25 12:50:00,31.68,31.8,31.64,31.79,110500.0,28.0572,28.1635,28.0218,28.1546,110500.0
2008-09-25 13:00:00,31.8,31.88,31.75,31.76,56000.0,28.1635,28.2343,28.1192,28.1281,56000.0
2008-09-25 13:10:00,31.77,31.77,31.67,31.69,35300.0,28.1369,28.1369,28.0483,28.0661,35300.0
2008-09-25 13:20:00,31.68,31.76,31.66,31.76,38400.0,28.0572,28.1281,28.0395,28.1281,38400.0
2008-09-25 13:30:00,31.76,31.93,31.76,31.89,84100.0,28.1281,28.2786,28.1281,28.2432,84100.0
2008-09-25 13:40:00,31.89,31.89,31.8,31.83,42700.0,28.2432,28.2432,28.1635,28.1901,42700.0
2008-09-25 13:50:00,31.83,31.83,31.69,31.76,50200.0,28.1901,28.1901,28.0661,28.1281,50200.0
2008-09-25 14:00:00,31.77,31.8,31.6,31.61,65400.0,28.1369,28.1635,27.9864,27.9952,65400.0
2008-09-25 14:10:00,31.61,31.61,31.4,31.49,111900.0,27.9952,27.9952,27.8092,27.8889,111900.0
2008-09-25 14:20:00,31.49,31.5,31.32,31.35,129400.0,27.8889,27.8978,27.7384,27.7649,129400.0
2008-09-25 14:30:00,31.35,31.37,31.3,31.34,79800.0,27.7649,27.7827,27.7207,27.7561,79800.0
2008-09-25 14:40:00,31.34,31.34,31.22,31.23,67500.0,27.7561,27.7561,27.6498,27.6587,67500.0
2008-09-25 14:50:00,31.22,31.33,31.16,31.31,130400.0,27.6498,27.7472,27.5967,27.7295,130400.0
2008-09-25 15:00:00,31.31,31.43,31.3,31.43,64000.0,27.7295,27.8358,27.7207,27.8358,64000.0
2008-09-25 15:10:00,31.43,31.5,31.41,31.5,99800.0,27.8358,27.8978,27.8181,27.8978,99800.0
2008-09-25 15:20:00,31.5,31.55,31.47,31.53,182000.0,27.8978,27.9421,27.8712,27.9244,182000.0
2008-09-25 15:30:00,31.53,31.55,31.45,31.52,133800.0,27.9244,27.9421,27.8535,27.9155,133800.0
2008-09-25 15:40:00,31.51,31.53,31.34,31.38,165100.0,27.9066,27.9244,27.7561,27.7915,165100.0
2008-09-25 15:50:00,31.37,31.47,31.32,31.47,255300.0,27.7827,27.8712,27.7384,27.8712,255300.0
2008-09-26 09:30:00,30.92,31.47,30.79,31.39,117000.0,27.3841,27.8712,27.269,27.8004,117000.0
2008-09-26 09:40:00,31.26,31.47,31.15,31.43,43800.0,27.6852,27.8712,27.5878,27.8358,43800.0
2008-09-26 09:50:00,31.43,31.55,31.18,31.48,100900.0,27.8358,27.9421,27.6144,27.8801,100900.0
2008-09-26 10:00:00,31.48,31.53,31.32,31.36,42000.0,27.8801,27.9244,27.7384,27.7738,42000.0
2008-09-26 10:10:00,31.38,31.51,31.38,31.5,70100.0,27.7915,27.9066,27.7915,27.8978,70100.0
2008-09-26 10:20:00,31.51,31.58,31.46,31.51,105800.0,27.9066,27.9686,27.8624,27.9066,105800.0
2008-09-26 10:30:00,31.52,31.56,31.43,31.56,82900.0,27.9155,27.9509,27.8358,27.9509,82900.0
2008-09-26 10:40:00,31.56,31.62,31.43,31.47,55900.0,27.9509,28.0041,27.8358,27.8712,55900.0
2008-09-26 10:50:00,31.46,31.62,31.45,31.48,71400.0,27.8624,28.0041,27.8535,27.8801,71400.0
2008-09-26 11:00:00,31.49,31.51,31.3,31.5,62600.0,27.8889,27.9066,27.7207,27.8978,62600.0
2008-09-26 11:10:00,31.52,31.55,31.29,31.42,54200.0,27.9155,27.9421,27.7118,27.8269,54200.0
2008-09-26 11:20:00,31.42,31.6,31.42,31.58,99600.0,27.8269,27.9864,27.8269,27.9686,99600.0
2008-09-26 11:30:00,31.58,31.63,31.55,31.56,57100.0,27.9686,28.0129,27.9421,27.9509,57100.0
2008-09-26 11:40:00,31.56,31.63,31.56,31.59,45300.0,27.9509,28.0129,27.9509,27.9775,45300.0
2008-09-26 11:50:00,31.6,31.61,31.5,31.52,52700.0,27.9864,27.9952,27.8978,27.9155,52700.0
2008-09-26 12:00:00,31.53,31.6,31.47,31.55,57100.0,27.9244,27.9864,27.8712,27.9421,57100.0
2008-09-26 12:10:00,31.56,31.63,31.51,31.52,40100.0,27.9509,28.0129,27.9066,27.9155,40100.0
2008-09-26 12:20:00,31.52,31.65,31.52,31.62,33300.0,27.9155,28.0306,27.9155,28.0041,33300.0
2008-09-26 12:30:00,31.61,31.67,31.55,31.67,52200.0,27.9952,28.0483,27.9421,28.0483,52200.0
2008-09-26 12:40:00,31.67,31.8,31.67,31.78,68400.0,28.0483,28.1635,28.0483,28.1458,68400.0
2008-09-26 12:50:00,31.78,31.85,31.76,31.8,107000.0,28.1458,28.2078,28.1281,28.1635,107000.0
2008-09-26 13:00:00,31.8,31.85,31.79,31.82,93200.0,28.1635,28.2078,28.1546,28.1812,93200.0
2008-09-26 13:10:00,31.82,31.93,31.82,31.85,143300.0,28.1812,28.2786,28.1812,28.2078,143300.0
2008-09-26 13:20:00,31.85,31.91,31.82,31.83,117400.0,28.2078,28.2609,28.1812,28.1901,117400.0
2008-09-26 13:30:00,31.83,31.88,31.81,31.86,40900.0,28.1901,28.2343,28.1723,28.2166,40900.0
2008-09-26 13:40:00,31.86,31.94,31.84,31.85,93800.0,28.2166,28.2875,28.1989,28.2078,93800.0
2008-09-26 13:50:00,31.85,31.89,31.73,31.75,34100.0,28.2078,28.2432,28.1015,28.1192,34100.0
2008-09-26 14:00:00,31.76,31.83,31.7,31.76,54200.0,28.1281,28.1901,28.0749,28.1281,54200.0
2008-09-26 14:10:00,31.76,31.85,31.75,31.83,111000.0,28.1281,28.2078,28.1192,28.1901,111000.0
2008-09-26 14:20:00,31.83,31.88,31.82,31.84,75800.0,28.1901,28.2343,28.1812,28.1989,75800.0
2008-09-26 14:30:00,31.85,31.9,31.81,31.89,52800.0,28.2078,28.252,28.1723,28.2432,52800.0
2008-09-26 14:40:00,31.89,31.96,31.88,31.9,68700.0,28.2432,28.3052,28.2343,28.252,68700.0
2008-09-26 14:50:00,31.91,31.91,31.88,31.88,49900.0,28.2609,28.2609,28.2343,28.2343,49900.0
2008-09-26 15:00:00,31.88,31.9,31.74,31.84,128400.0,28.2343,28.252,28.1103,28.1989,128400.0
2008-09-26 15:10:00,31.85,31.89,31.82,31.84,88500.0,28.2078,28.2432,28.1812,28.1989,88500.0
2008-09-26 15:20:00,31.84,32.0,31.83,31.97,130200.0,28.1989,28.3406,28.1901,28.314,130200.0
2008-09-26 15:30:00,31.97,31.98,31.91,31.97,142100.0,28.314,28.3229,28.2609,28.314,142100.0
2008-09-26 15:40:00,31.97,32.0,31.95,32.0,227600.0,28.314,28.3406,28.2963,28.3406,227600.0
2008-09-26 15:50:00,31.99,32.0,31.94,31.94,463300.0,28.3318,28.3406,28.2875,28.2875,463300.0
2008-09-29 09:30:00,31.61,31.97,31.52,31.94,99800.0,27.9952,28.314,27.9155,28.2875,99800.0
2008-09-29 09:40:00,31.93,31.93,31.68,31.75,89800.0,28.2786,28.2786,28.0572,28.1192,89800.0
2008-09-29 09:50:00,31.74,31.76,31.46,31.68,167700.0,28.1103,28.1281,27.8624,28.0572,167700.0
2008-09-29 10:00:00,31.66,31.69,31.38,31.46,162500.0,28.0395,28.0661,27.7915,27.8624,162500.0
2008-09-29 10:10:00,31.45,31.55,31.16,31.46,119200.0,27.8535,27.9421,27.5967,27.8624,119200.0
2008-09-29 10:20:00,31.46,31.57,31.23,31.46,133200.0,27.8624,27.9598,27.6587,27.8624,133200.0
2008-09-29 10:30:00,31.45,31.55,31.28,31.4,124100.0,27.8535,27.9421,27.7029,27.8092,124100.0
2008-09-29 10:40:00,31.38,31.76,31.31,31.73,108500.0,27.7915,28.1281,27.7295,28.1015,108500.0
2008-09-29 10:50:00,31.73,31.82,31.5,31.72,108300.0,28.1015,28.1812,27.8978,28.0926,108300.0
2008-09-29 11:00:00,31.71,31.73,31.54,31.73,80300.0,28.0838,28.1015,27.9332,28.1015,80300.0
2008-09-29 11:10:00,31.72,31.77,31.6,31.72,61000.0,28.0926,28.1369,27.9864,28.0926,61000.0
2008-09-29 11:20:00,31.73,31.81,31.65,31.68,48000.0,28.1015,28.1723,28.0306,28.0572,48000.0
2008-09-29 11:30:00,31.68,31.69,31.37,31.38,133200.0,28.0572,28.0661,27.7827,27.7915,133200.0
2008-09-29 11:40:00,31.37,31.53,31.32,31.52,70200.0,27.7827,27.9244,27.7384,27.9155,70200.0
2008-09-29 11:50:00,31.5,31.57,31.47,31.5,48600.0,27.8978,27.9598,27.8712,27.8978,48600.0
2008-09-29 12:00:00,31.5,31.64,31.46,31.61,37500.0,27.8978,28.0218,27.8624,27.9952,37500.0
2008-09-29 12:10:00,31.61,31.63,31.5,31.5,111200.0,27.9952,28.0129,27.8978,27.8978,111200.0
2008-09-29 12:20:00,31.52,31.57,31.48,31.5,78300.0,27.9155,27.9598,27.8801,27.8978,78300.0
2008-09-29 12:30:00,31.49,31.55,31.36,31.4,109200.0,27.8889,27.9421,27.7738,27.8092,109200.0
2008-09-29 12:40:00,31.4,31.72,31.4,31.58,83500.0,27.8092,28.0926,27.8092,27.9686,83500.0
2008-09-29 12:50:00,31.59,31.62,31.53,31.59,70100.0,27.9775,28.0041,27.9244,27.9775,70100.0
2008-09-29 13:00:00,31.59,31.63,31.41,31.49,60100.0,27.9775,28.0129,27.8181,27.8889,60100.0
2008-09-29 13:10:00,31.49,31.62,31.44,31.49,86800.0,27.8889,28.0041,27.8447,27.8889,86800.0
2008-09-29 13:20:00,31.5,31.74,31.5,31.74,97300.0,27.8978,28.1103,27.8978,28.1103,97300.0
2008-09-29 13:30:00,31.73,31.75,31.47,31.5,131100.0,28.1015,28.1192,27.8712,27.8978,131100.0
2008-09-29 13:40:00,31.47,31.59,30.8,31.56,252300.0,27.8712,27.9775,27.2778,27.9509,252300.0
2008-09-29 13:50:00,31.53,31.75,31.17,31.17,217800.0,27.9244,28.1192,27.6055,27.6055,217800.0
2008-09-29 14:00:00,31.19,31.48,30.86,31.05,278700.0,27.6232,27.8801,27.331,27.4992,278700.0
2008-09-29 14:10:00,31.03,31.3,30.51,31.03,262100.0,27.4815,27.7207,27.021,27.4815,262100.0
2008-09-29 14:20:00,31.0,31.57,30.96,31.15,160200.0,27.455,27.9598,27.4195,27.5878,160200.0
2008-09-29 14:30:00,31.16,31.19,30.86,31.08,124300.0,27.5967,27.6232,27.331,27.5258,124300.0
2008-09-29 14:40:00,31.08,31.36,31.05,31.11,179800.0,27.5258,27.7738,27.4992,27.5524,179800.0
2008-09-29 14:50:00,31.12,31.41,31.09,31.22,177300.0,27.5612,27.8181,27.5347,27.6498,177300.0
2008-09-29 15:00:00,31.21,31.41,31.01,31.01,192400.0,27.641,27.8181,27.4638,27.4638,192400.0
2008-09-29 15:10:00,31.03,31.14,30.9,31.0,248000.0,27.4815,27.579,27.3664,27.455,248000.0
2008-09-29 15:20:00,31.0,31.0,30.59,30.69,144300.0,27.455,27.455,27.0919,27.1804,144300.0
2008-09-29 15:30:00,30.7,30.8,30.5,30.71,256300.0,27.1893,27.2778,27.0121,27.1981,256300.0
2008-09-29 15:40:00,30.71,31.29,30.69,31.24,503900.0,27.1981,27.7118,27.1804,27.6675,503900.0
2008-09-29 15:50:00,31.21,31.21,30.37,30.41,542200.0,27.641,27.641,26.897,26.9324,542200.0
2008-09-30 09:30:00,30.69,31.23,30.68,30.99,176900.0,27.1804,27.6587,27.1716,27.4461,176900.0
2008-09-30 09:40:00,30.98,31.01,30.74,30.74,188600.0,27.4373,27.4638,27.2247,27.2247,188600.0
2008-09-30 09:50:00,30.74,30.83,30.58,30.82,150700.0,27.2247,27.3044,27.083,27.2956,150700.0
2008-09-30 10:00:00,30.83,30.95,30.75,30.89,173900.0,27.3044,27.4107,27.2336,27.3575,173900.0
2008-09-30 10:10:00,30.88,31.01,30.77,30.94,205000.0,27.3487,27.4638,27.2513,27.4018,205000.0
2008-09-30 10:20:00,30.95,30.99,30.81,30.88,208700.0,27.4107,27.4461,27.2867,27.3487,208700.0
2008-09-30 10:30:00,30.88,30.98,30.85,30.98,123700.0,27.3487,27.4373,27.3221,27.4373,123700.0
2008-09-30 10:40:00,30.98,31.13,30.97,31.11,187800.0,27.4373,27.5701,27.4284,27.5524,187800.0
2008-09-30 10:50:00,31.11,31.14,30.93,30.95,246100.0,27.5524,27.579,27.393,27.4107,246100.0
2008-09-30 11:00:00,30.95,30.96,30.84,30.9,190400.0,27.4107,27.4195,27.3133,27.3664,190400.0
2008-09-30 11:10:00,30.9,30.9,30.73,30.77,139700.0,27.3664,27.3664,27.2158,27.2513,139700.0
2008-09-30 11:20:00,30.78,30.81,30.59,30.76,113300.0,27.2601,27.2867,27.0919,27.2424,113300.0
2008-09-30 11:30:00,30.76,30.88,30.69,30.7,263600.0,27.2424,27.3487,27.1804,27.1893,263600.0
2008-09-30 11:40:00,30.7,30.89,30.65,30.89,175700.0,27.1893,27.3575,27.145,27.3575,175700.0
2008-09-30 11:50:00,30.89,30.96,30.86,30.96,179300.0,27.3575,27.4195,27.331,27.4195,179300.0
2008-09-30 12:00:00,30.96,30.96,30.66,30.66,127200.0,27.4195,27.4195,27.1538,27.1538,127200.0
2008-09-30 12:10:00,30.67,30.68,30.55,30.63,76700.0,27.1627,27.1716,27.0564,27.1273,76700.0
2008-09-30 12:20:00,30.63,30.66,30.54,30.62,107300.0,27.1273,27.1538,27.0476,27.1184,107300.0
2008-09-30 12:30:00,30.63,30.73,30.63,30.69,78100.0,27.1273,27.2158,27.1273,27.1804,78100.0
2008-09-30 12:40:00,30.69,30.77,30.69,30.72,86600.0,27.1804,27.2513,27.1804,27.207,86600.0
2008-09-30 12:50:00,30.72,30.75,30.68,30.69,95800.0,27.207,27.2336,27.1716,27.1804,95800.0
2008-09-30 13:00:00,30.7,30.72,30.62,30.68,127800.0,27.1893,27.207,27.1184,27.1716,127800.0
2008-09-30 13:10:00,30.68,30.86,30.63,30.82,117900.0,27.1716,27.331,27.1273,27.2956,117900.0
2008-09-30 13:20:00,30.83,30.95,30.81,30.94,95600.0,27.3044,27.4107,27.2867,27.4018,95600.0
2008-09-30 13:30:00,30.93,31.05,30.92,30.93,94100.0,27.393,27.4992,27.3841,27.393,94100.0
2008-09-30 13:40:00,30.93,30.99,30.82,30.87,64500.0,27.393,27.4461,27.2956,27.3398,64500.0
2008-09-30 13:50:00,30.88,30.97,30.83,30.86,108500.0,27.3487,27.4284,27.3044,27.331,108500.0
2008-09-30 14:00:00,30.85,30.9,30.83,30.88,65200.0,27.3221,27.3664,27.3044,27.3487,65200.0
2008-09-30 14:10:00,30.88,30.96,30.87,30.94,64500.0,27.3487,27.4195,27.3398,27.4018,64500.0
2008-09-30 14:20:00,30.94,31.13,30.92,31.09,97400.0,27.4018,27.5701,27.3841,27.5347,97400.0
2008-09-30 14:30:00,31.09,31.16,31.02,31.05,67400.0,27.5347,27.5967,27.4727,27.4992,67400.0
2008-09-30 14:40:00,31.06,31.09,31.02,31.06,65300.0,27.5081,27.5347,27.4727,27.5081,65300.0
2008-09-30 14:50:00,31.06,31.24,31.06,31.2,98800.0,27.5081,27.6675,27.5081,27.6321,98800.0
2008-09-30 15:00:00,31.2,31.25,31.17,31.22,94400.0,27.6321,27.6764,27.6055,27.6498,94400.0
2008-09-30 15:10:00,31.22,31.24,31.02,31.03,249800.0,27.6498,27.6675,27.4727,27.4815,249800.0
2008-09-30 15:20:00,31.03,31.22,31.01,31.17,241400.0,27.4815,27.6498,27.4638,27.6055,241400.0
2008-09-30 15:30:00,31.18,31.31,30.99,31.3,362000.0,27.6144,27.7295,27.4461,27.7207,362000.0
2008-09-30 15:40:00,31.31,31.74,31.3,31.7,503100.0,27.7295,28.1103,27.7207,28.0749,503100.0
2008-09-30 15:50:00,31.7,31.7,31.58,31.65,490800.0,28.0749,28.0749,27.9686,28.0306,490800.0
2008-10-01 09:30:00,31.2,31.25,30.92,31.17,77100.0,27.6321,27.6764,27.3841,27.6055,77100.0
2008-10-01 09:40:00,31.15,31.4,31.11,31.34,51200.0,27.5878,27.8092,27.5524,27.7561,51200.0
2008-10-01 09:50:00,31.33,31.37,31.17,31.19,88000.0,27.7472,27.7827,27.6055,27.6232,88000.0
2008-10-01 10:00:00,31.19,31.19,30.84,30.96,145000.0,27.6232,27.6232,27.3133,27.4195,145000.0
2008-10-01 10:10:00,30.96,31.0,30.86,31.0,50700.0,27.4195,27.455,27.331,27.455,50700.0
2008-10-01 10:20:00,31.01,31.05,30.91,31.01,64300.0,27.4638,27.4992,27.3753,27.4638,64300.0
2008-10-01 10:30:00,31.02,31.05,30.84,30.87,146700.0,27.4727,27.4992,27.3133,27.3398,146700.0
2008-10-01 10:40:00,30.87,31.0,30.74,30.74,110200.0,27.3398,27.455,27.2247,27.2247,110200.0
2008-10-01 10:50:00,30.74,30.89,30.67,30.76,95100.0,27.2247,27.3575,27.1627,27.2424,95100.0
2008-10-01 11:00:00,30.76,30.76,30.53,30.54,135200.0,27.2424,27.2424,27.0387,27.0476,135200.0
2008-10-01 11:10:00,30.54,30.62,30.51,30.59,77500.0,27.0476,27.1184,27.021,27.0919,77500.0
2008-10-01 11:20:00,30.59,30.61,30.48,30.61,145500.0,27.0919,27.1096,26.9944,27.1096,145500.0
2008-10-01 11:30:00,30.6,30.86,30.59,30.84,100100.0,27.1007,27.331,27.0919,27.3133,100100.0
2008-10-01 11:40:00,30.84,30.84,30.67,30.76,51700.0,27.3133,27.3133,27.1627,27.2424,51700.0
2008-10-01 11:50:00,30.76,30.82,30.68,30.68,163100.0,27.2424,27.2956,27.1716,27.1716,163100.0
2008-10-01 12:00:00,30.68,30.68,30.55,30.56,45600.0,27.1716,27.1716,27.0564,27.0653,45600.0
2008-10-01 12:10:00,30.57,30.63,30.46,30.59,164800.0,27.0741,27.1273,26.9767,27.0919,164800.0
2008-10-01 12:20:00,30.59,30.68,30.53,30.66,81100.0,27.0919,27.1716,27.0387,27.1538,81100.0
2008-10-01 12:30:00,30.66,30.9,30.64,30.79,122600.0,27.1538,27.3664,27.1361,27.269,122600.0
2008-10-01 12:40:00,30.79,30.89,30.72,30.86,83900.0,27.269,27.3575,27.207,27.331,83900.0
2008-10-01 12:50:00,30.86,30.95,30.79,30.8,79500.0,27.331,27.4107,27.269,27.2778,79500.0
2008-10-01 13:00:00,30.79,30.79,30.61,30.63,52500.0,27.269,27.269,27.1096,27.1273,52500.0
2008-10-01 13:10:00,30.63,30.7,30.62,30.64,56700.0,27.1273,27.1893,27.1184,27.1361,56700.0
2008-10-01 13:20:00,30.64,30.67,30.42,30.42,140400.0,27.1361,27.1627,26.9413,26.9413,140400.0
2008-10-01 13:30:00,30.42,30.45,30.18,30.2,198700.0,26.9413,26.9679,26.7287,26.7465,198700.0
2008-10-01 13:40:00,30.2,30.52,30.11,30.34,263100.0,26.7465,27.0299,26.6667,26.8704,263100.0
2008-10-01 13:50:00,30.32,30.44,30.12,30.31,135300.0,26.8527,26.959,26.6756,26.8439,135300.0
2008-10-01 14:00:00,30.32,30.35,30.14,30.34,89500.0,26.8527,26.8793,26.6933,26.8704,89500.0
2008-10-01 14:10:00,30.35,30.49,30.26,30.43,88300.0,26.8793,27.0033,26.7996,26.9501,88300.0
2008-10-01 14:20:00,30.42,30.47,30.33,30.42,94500.0,26.9413,26.9856,26.8616,26.9413,94500.0
2008-10-01 14:30:00,30.4,30.5,30.28,30.5,142200.0,26.9236,27.0121,26.8173,27.0121,142200.0
2008-10-01 14:40:00,30.5,30.7,30.46,30.66,99100.0,27.0121,27.1893,26.9767,27.1538,99100.0
2008-10-01 14:50:00,30.66,30.67,30.33,30.36,123600.0,27.1538,27.1627,26.8616,26.8882,123600.0
2008-10-01 15:00:00,30.36,30.43,30.29,30.42,80800.0,26.8882,26.9501,26.8262,26.9413,80800.0
2008-10-01 15:10:00,30.41,30.52,30.3,30.3,85300.0,26.9324,27.0299,26.835,26.835,85300.0
2008-10-01 15:20:00,30.31,30.42,30.29,30.33,92400.0,26.8439,26.9413,26.8262,26.8616,92400.0
2008-10-01 15:30:00,30.33,30.45,30.28,30.33,119700.0,26.8616,26.9679,26.8173,26.8616,119700.0
2008-10-01 15:40:00,30.33,30.5,30.31,30.37,257000.0,26.8616,27.0121,26.8439,26.897,257000.0
2008-10-01 15:50:00,30.37,30.5,30.37,30.45,218300.0,26.897,27.0121,26.897,26.9679,218300.0
2008-10-02 09:30:00,30.43,30.73,30.02,30.37,65100.0,26.9501,27.2158,26.587,26.897,65100.0
2008-10-02 09:40:00,30.38,30.54,30.25,30.29,93600.0,26.9059,27.0476,26.7907,26.8262,93600.0
2008-10-02 09:50:00,30.29,30.35,29.97,30.01,83500.0,26.8262,26.8793,26.5428,26.5782,83500.0
2008-10-02 10:00:00,30.0,30.0,29.72,29.79,113800.0,26.5693,26.5693,26.3213,26.3833,113800.0
2008-10-02 10:10:00,29.81,29.94,29.75,29.93,89300.0,26.4011,26.5162,26.3479,26.5073,89300.0
2008-10-02 10:20:00,29.92,29.94,29.77,29.82,100400.0,26.4985,26.5162,26.3656,26.4099,100400.0
2008-10-02 10:30:00,29.84,30.0,29.8,29.96,68700.0,26.4276,26.5693,26.3922,26.5339,68700.0
2008-10-02 10:40:00,29.96,29.98,29.84,29.88,65900.0,26.5339,26.5516,26.4276,26.463,65900.0
2008-10-02 10:50:00,29.89,30.06,29.88,30.04,101100.0,26.4719,26.6225,26.463,26.6047,101100.0
2008-10-02 11:00:00,30.03,30.07,29.92,29.96,67200.0,26.5959,26.6313,26.4985,26.5339,67200.0
2008-10-02 11:10:00,29.96,30.09,29.95,30.08,82200.0,26.5339,26.649,26.525,26.6402,82200.0
2008-10-02 11:20:00,30.07,30.18,30.03,30.18,69200.0,26.6313,26.7287,26.5959,26.7287,69200.0
2008-10-02 11:30:00,30.17,30.22,30.13,30.22,72400.0,26.7199,26.7642,26.6845,26.7642,72400.0
2008-10-02 11:40:00,30.2,30.25,30.15,30.2,97400.0,26.7465,26.7907,26.7022,26.7465,97400.0
2008-10-02 11:50:00,30.21,30.23,30.1,30.15,44200.0,26.7553,26.773,26.6579,26.7022,44200.0
2008-10-02 12:00:00,30.14,30.22,30.14,30.15,53500.0,26.6933,26.7642,26.6933,26.7022,53500.0
2008-10-02 12:10:00,30.16,30.17,30.06,30.11,29200.0,26.711,26.7199,26.6225,26.6667,29200.0
2008-10-02 12:20:00,30.1,30.15,30.06,30.08,45100.0,26.6579,26.7022,26.6225,26.6402,45100.0
2008-10-02 12:30:00,30.08,30.1,29.99,30.0,42100.0,26.6402,26.6579,26.5605,26.5693,42100.0
2008-10-02 12:40:00,30.0,30.01,29.95,30.0,49300.0,26.5693,26.5782,26.525,26.5693,49300.0
2008-10-02 12:50:00,30.01,30.07,29.99,30.05,55200.0,26.5782,26.6313,26.5605,26.6136,55200.0
2008-10-02 13:00:00,30.04,30.04,29.96,29.97,33800.0,26.6047,26.6047,26.5339,26.5428,33800.0
2008-10-02 13:10:00,29.98,30.03,29.84,30.0,67100.0,26.5516,26.5959,26.4276,26.5693,67100.0
2008-10-02 13:20:00,30.0,30.03,29.9,29.95,50300.0,26.5693,26.5959,26.4808,26.525,50300.0
2008-10-02 13:30:00,29.96,30.05,29.96,29.97,71000.0,26.5339,26.6136,26.5339,26.5428,71000.0
2008-10-02 13:40:00,29.97,30.25,29.97,30.23,205500.0,26.5428,26.7907,26.5428,26.773,205500.0
2008-10-02 13:50:00,30.22,30.25,30.06,30.24,230900.0,26.7642,26.7907,26.6225,26.7819,230900.0
2008-10-02 14:00:00,30.23,30.29,30.11,30.14,175900.0,26.773,26.8262,26.6667,26.6933,175900.0
2008-10-02 14:10:00,30.14,30.25,30.1,30.1,87400.0,26.6933,26.7907,26.6579,26.6579,87400.0
2008-10-02 14:20:00,30.1,30.13,30.02,30.07,121200.0,26.6579,26.6845,26.587,26.6313,121200.0
2008-10-02 14:30:00,30.07,30.12,29.91,30.06,225700.0,26.6313,26.6756,26.4896,26.6225,225700.0
2008-10-02 14:40:00,30.08,30.21,30.05,30.07,148000.0,26.6402,26.7553,26.6136,26.6313,148000.0
2008-10-02 14:50:00,30.07,30.21,30.01,30.16,108300.0,26.6313,26.7553,26.5782,26.711,108300.0
2008-10-02 15:00:00,30.18,30.18,30.11,30.15,124900.0,26.7287,26.7287,26.6667,26.7022,124900.0
2008-10-02 15:10:00,30.16,30.22,29.87,29.98,440900.0,26.711,26.7642,26.4542,26.5516,440900.0
2008-10-02 15:20:00,29.97,30.15,29.97,30.12,166200.0,26.5428,26.7022,26.5428,26.6756,166200.0
2008-10-02 15:30:00,30.12,30.26,30.08,30.1,318800.0,26.6756,26.7996,26.6402,26.6579,318800.0
2008-10-02 15:40:00,30.1,30.14,29.97,30.0,350000.0,26.6579,26.6933,26.5428,26.5693,350000.0
2008-10-02 15:50:00,30.0,30.06,29.87,29.93,811600.0,26.5693,26.6225,26.4542,26.5073,811600.0
2008-10-03 09:30:00,29.29,29.59,28.93,29.19,469400.0,25.9405,26.2062,25.6217,25.852,469400.0
2008-10-03 09:40:00,29.18,29.25,28.99,28.99,323700.0,25.8431,25.9051,25.6748,25.6748,323700.0
2008-10-03 09:50:00,29.0,29.09,28.97,29.04,421300.0,25.6837,25.7634,25.6571,25.7191,421300.0
2008-10-03 10:00:00,29.03,29.21,28.98,29.0,202900.0,25.7102,25.8697,25.666,25.6837,202900.0
2008-10-03 10:10:00,29.0,29.34,29.0,29.15,207500.0,25.6837,25.9848,25.6837,25.8165,207500.0
2008-10-03 10:20:00,29.13,29.39,29.12,29.38,134300.0,25.7988,26.0291,25.79,26.0202,134300.0
2008-10-03 10:30:00,29.38,29.51,29.31,29.36,152300.0,26.0202,26.1354,25.9582,26.0025,152300.0
2008-10-03 10:40:00,29.36,29.49,29.34,29.48,134400.0,26.0025,26.1176,25.9848,26.1088,134400.0
2008-10-03 10:50:00,29.48,29.67,29.42,29.67,145400.0,26.1088,26.2771,26.0556,26.2771,145400.0
2008-10-03 11:00:00,29.67,29.76,29.58,29.75,140300.0,26.2771,26.3568,26.1974,26.3479,140300.0
2008-10-03 11:10:00,29.75,29.81,29.7,29.78,116500.0,26.3479,26.4011,26.3036,26.3745,116500.0
2008-10-03 11:20:00,29.78,29.8,29.53,29.54,128100.0,26.3745,26.3922,26.1531,26.1619,128100.0
2008-10-03 11:30:00,29.55,29.7,29.55,29.65,74200.0,26.1708,26.3036,26.1708,26.2593,74200.0
2008-10-03 11:40:00,29.65,29.68,29.42,29.43,44400.0,26.2593,26.2859,26.0556,26.0645,44400.0
2008-10-03 11:50:00,29.42,29.5,29.36,29.5,87700.0,26.0556,26.1265,26.0025,26.1265,87700.0
2008-10-03 12:00:00,29.48,29.65,29.47,29.53,71800.0,26.1088,26.2593,26.0999,26.1531,71800.0
2008-10-03 12:10:00,29.55,29.66,29.53,29.56,61400.0,26.1708,26.2682,26.1531,26.1796,61400.0
2008-10-03 12:20:00,29.54,29.55,29.37,29.49,96100.0,26.1619,26.1708,26.0114,26.1176,96100.0
2008-10-03 12:30:00,29.5,29.6,29.45,29.59,67100.0,26.1265,26.2151,26.0822,26.2062,67100.0
2008-10-03 12:40:00,29.59,29.66,29.49,29.51,95400.0,26.2062,26.2682,26.1176,26.1354,95400.0
2008-10-03 12:50:00,29.51,29.55,29.47,29.49,91000.0,26.1354,26.1708,26.0999,26.1176,91000.0
2008-10-03 13:00:00,29.49,29.53,29.35,29.43,174400.0,26.1176,26.1531,25.9937,26.0645,174400.0
2008-10-03 13:10:00,29.43,29.43,29.08,29.2,270200.0,26.0645,26.0645,25.7545,25.8608,270200.0
2008-10-03 13:20:00,29.2,29.32,28.86,28.87,395200.0,25.8608,25.9671,25.5597,25.5685,395200.0
2008-10-03 13:30:00,28.87,28.99,28.65,28.86,344000.0,25.5685,25.6748,25.3737,25.5597,344000.0
2008-10-03 13:40:00,28.86,28.86,28.23,28.54,385200.0,25.5597,25.5597,25.0017,25.2763,385200.0
2008-10-03 13:50:00,28.55,28.91,28.49,28.75,307100.0,25.2851,25.604,25.232,25.4623,307100.0
2008-10-03 14:00:00,28.76,28.94,28.65,28.89,304900.0,25.4711,25.6305,25.3737,25.5863,304900.0
2008-10-03 14:10:00,28.88,29.0,28.7,28.75,243500.0,25.5774,25.6837,25.418,25.4623,243500.0
2008-10-03 14:20:00,28.75,28.77,28.35,28.41,208600.0,25.4623,25.48,25.108,25.1611,208600.0
2008-10-03 14:30:00,28.41,28.45,28.07,28.31,274500.0,25.1611,25.1966,24.86,25.0726,274500.0
2008-10-03 14:40:00,28.32,28.36,28.16,28.35,175600.0,25.0814,25.1169,24.9397,25.108,175600.0
2008-10-03 14:50:00,28.35,28.47,28.31,28.45,219400.0,25.108,25.2143,25.0726,25.1966,219400.0
2008-10-03 15:00:00,28.45,28.46,28.13,28.16,274800.0,25.1966,25.2054,24.9132,24.9397,274800.0
2008-10-03 15:10:00,28.17,28.18,28.0,28.02,199100.0,24.9486,24.9575,24.798,24.8157,199100.0
2008-10-03 15:20:00,28.02,28.08,27.99,28.0,236100.0,24.8157,24.8689,24.7892,24.798,236100.0
2008-10-03 15:30:00,28.0,28.15,27.95,27.96,219100.0,24.798,24.9309,24.7538,24.7626,219100.0
2008-10-03 15:40:00,27.95,27.96,27.74,27.81,457300.0,24.7538,24.7626,24.5678,24.6298,457300.0
2008-10-03 15:50:00,27.81,27.93,27.78,27.83,607900.0,24.6298,24.736,24.6032,24.6475,607900.0
2008-10-06 09:30:00,27.4,27.96,27.23,27.78,171100.0,24.2666,24.7626,24.1161,24.6032,171100.0
2008-10-06 09:40:00,27.82,27.95,27.42,27.56,134000.0,24.6386,24.7538,24.2844,24.4084,134000.0
2008-10-06 09:50:00,27.57,27.67,27.03,27.14,183900.0,24.4172,24.5058,23.939,24.0364,183900.0
2008-10-06 10:00:00,27.15,27.21,26.96,27.03,179400.0,24.0452,24.0984,23.877,23.939,179400.0
2008-10-06 10:10:00,27.03,27.04,26.78,26.85,152200.0,23.939,23.9478,23.7175,23.7795,152200.0
2008-10-06 10:20:00,26.85,27.07,26.72,26.75,179700.0,23.7795,23.9744,23.6644,23.691,179700.0
2008-10-06 10:30:00,26.75,26.75,26.55,26.61,171600.0,23.691,23.691,23.5139,23.567,171600.0
2008-10-06 10:40:00,26.61,26.66,26.42,26.48,252200.0,23.567,23.6113,23.3987,23.4519,252200.0
2008-10-06 10:50:00,26.48,26.95,26.44,26.93,209800.0,23.4519,23.8681,23.4164,23.8504,209800.0
2008-10-06 11:00:00,26.91,27.13,26.84,27.11,214600.0,23.8327,24.0275,23.7707,24.0098,214600.0
2008-10-06 11:10:00,27.11,27.17,26.86,27.01,177400.0,24.0098,24.0629,23.7884,23.9212,177400.0
2008-10-06 11:20:00,27.02,27.12,26.84,26.84,140500.0,23.9301,24.0187,23.7707,23.7707,140500.0
2008-10-06 11:30:00,26.84,26.84,26.61,26.67,131700.0,23.7707,23.7707,23.567,23.6201,131700.0
2008-10-06 11:40:00,26.67,26.95,26.66,26.86,145400.0,23.6201,23.8681,23.6113,23.7884,145400.0
2008-10-06 11:50:00,26.86,26.86,26.58,26.6,88100.0,23.7884,23.7884,23.5404,23.5581,88100.0
2008-10-06 12:00:00,26.59,26.76,26.55,26.72,68500.0,23.5493,23.6998,23.5139,23.6644,68500.0
2008-10-06 12:10:00,26.73,26.8,26.67,26.77,87900.0,23.6733,23.7353,23.6201,23.7087,87900.0
2008-10-06 12:20:00,26.76,26.84,26.65,26.66,116400.0,23.6998,23.7707,23.6024,23.6113,116400.0
2008-10-06 12:30:00,26.66,26.72,26.56,26.56,63600.0,23.6113,23.6644,23.5227,23.5227,63600.0
2008-10-06 12:40:00,26.55,26.63,26.45,26.47,83400.0,23.5139,23.5847,23.4253,23.443,83400.0
2008-10-06 12:50:00,26.47,26.49,26.31,26.33,103900.0,23.443,23.4607,23.3013,23.319,103900.0
2008-10-06 13:00:00,26.33,26.39,26.21,26.38,170500.0,23.319,23.3721,23.2127,23.3633,170500.0
2008-10-06 13:10:00,26.38,26.46,26.35,26.45,65500.0,23.3633,23.4341,23.3367,23.4253,65500.0
2008-10-06 13:20:00,26.44,26.69,26.43,26.49,102800.0,23.4164,23.6378,23.4076,23.4607,102800.0
2008-10-06 13:30:00,26.5,26.5,26.31,26.36,104300.0,23.4696,23.4696,23.3013,23.3456,104300.0
2008-10-06 13:40:00,26.36,26.45,26.17,26.19,70600.0,23.3456,23.4253,23.1773,23.195,70600.0
2008-10-06 13:50:00,26.19,26.55,26.17,26.46,94000.0,23.195,23.5139,23.1773,23.4341,94000.0
2008-10-06 14:00:00,26.45,26.45,26.21,26.25,111500.0,23.4253,23.4253,23.2127,23.2482,111500.0
2008-10-06 14:10:00,26.26,26.37,26.16,26.16,135100.0,23.257,23.3544,23.1684,23.1684,135100.0
2008-10-06 14:20:00,26.16,26.18,26.0,26.1,135800.0,23.1684,23.1862,23.0267,23.1153,135800.0
2008-10-06 14:30:00,26.11,26.18,26.0,26.07,192300.0,23.1242,23.1862,23.0267,23.0887,192300.0
2008-10-06 14:40:00,26.07,26.13,25.95,26.11,241000.0,23.0887,23.1419,22.9825,23.1242,241000.0
2008-10-06 14:50:00,26.11,26.35,26.03,26.27,185200.0,23.1242,23.3367,23.0533,23.2659,185200.0
2008-10-06 15:00:00,26.28,26.54,26.04,26.54,277600.0,23.2747,23.505,23.0622,23.505,277600.0
2008-10-06 15:10:00,26.53,26.87,26.48,26.81,197000.0,23.4961,23.7973,23.4519,23.7441,197000.0
2008-10-06 15:20:00,26.81,26.95,26.64,26.92,257400.0,23.7441,23.8681,23.5936,23.8415,257400.0
2008-10-06 15:30:00,26.92,27.06,26.34,26.48,382900.0,23.8415,23.9655,23.3279,23.4519,382900.0
2008-10-06 15:40:00,26.47,26.67,26.36,26.67,527800.0,23.443,23.6201,23.3456,23.6201,527800.0
2008-10-06 15:50:00,26.65,26.92,26.5,26.84,637300.0,23.6024,23.8415,23.4696,23.7707,637300.0
2008-10-07 09:30:00,26.82,27.24,26.53,26.8,78500.0,23.753,24.1249,23.4961,23.7353,78500.0
2008-10-07 09:40:00,26.82,26.95,26.57,26.86,144900.0,23.753,23.8681,23.5316,23.7884,144900.0
2008-10-07 09:50:00,26.85,26.85,26.58,26.76,114200.0,23.7795,23.7795,23.5404,23.6998,114200.0
2008-10-07 10:00:00,26.76,26.91,26.5,26.62,88200.0,23.6998,23.8327,23.4696,23.5758,88200.0
2008-10-07 10:10:00,26.63,26.77,26.6,26.66,124700.0,23.5847,23.7087,23.5581,23.6113,124700.0
2008-10-07 10:20:00,26.69,26.83,26.46,26.72,109400.0,23.6378,23.7618,23.4341,23.6644,109400.0
2008-10-07 10:30:00,26.72,26.88,26.67,26.87,84300.0,23.6644,23.8061,23.6201,23.7973,84300.0
2008-10-07 10:40:00,26.86,26.88,26.61,26.65,59000.0,23.7884,23.8061,23.567,23.6024,59000.0
2008-10-07 10:50:00,26.64,26.67,26.47,26.59,70600.0,23.5936,23.6201,23.443,23.5493,70600.0
2008-10-07 11:00:00,26.59,26.61,26.48,26.53,80000.0,23.5493,23.567,23.4519,23.4961,80000.0
2008-10-07 11:10:00,26.53,26.59,26.47,26.54,75700.0,23.4961,23.5493,23.443,23.505,75700.0
2008-10-07 11:20:00,26.54,26.54,26.24,26.4,157300.0,23.505,23.505,23.2393,23.381,157300.0
2008-10-07 11:30:00,26.4,26.5,26.36,26.41,93800.0,23.381,23.4696,23.3456,23.3899,93800.0
2008-10-07 11:40:00,26.4,26.57,26.38,26.54,97800.0,23.381,23.5316,23.3633,23.505,97800.0
2008-10-07 11:50:00,26.54,26.55,26.4,26.42,69700.0,23.505,23.5139,23.381,23.3987,69700.0
2008-10-07 12:00:00,26.42,26.42,26.22,26.25,68500.0,23.3987,23.3987,23.2216,23.2482,68500.0
2008-10-07 12:10:00,26.25,26.32,26.23,26.31,38600.0,23.2482,23.3102,23.2304,23.3013,38600.0
2008-10-07 12:20:00,26.32,26.39,26.03,26.09,120600.0,23.3102,23.3721,23.0533,23.1065,120600.0
2008-10-07 12:30:00,26.1,26.17,25.98,26.08,81700.0,23.1153,23.1773,23.009,23.0976,81700.0
2008-10-07 12:40:00,26.08,26.14,25.8,25.82,168700.0,23.0976,23.1507,22.8496,22.8673,168700.0
2008-10-07 12:50:00,25.83,25.97,25.78,25.91,175500.0,22.8762,23.0002,22.8319,22.947,175500.0
2008-10-07 13:00:00,25.92,26.24,25.92,26.2,101000.0,22.9559,23.2393,22.9559,23.2039,101000.0
2008-10-07 13:10:00,26.19,26.33,25.99,26.03,125600.0,23.195,23.319,23.0179,23.0533,125600.0
2008-10-07 13:20:00,26.04,26.07,25.71,25.8,144600.0,23.0622,23.0887,22.7699,22.8496,144600.0
2008-10-07 13:30:00,25.79,26.12,25.76,26.1,183500.0,22.8408,23.133,22.8142,23.1153,183500.0
2008-10-07 13:40:00,26.1,26.11,25.91,25.92,262600.0,23.1153,23.1242,22.947,22.9559,262600.0
2008-10-07 13:50:00,25.92,25.94,25.67,25.7,190900.0,22.9559,22.9736,22.7345,22.7611,190900.0
2008-10-07 14:00:00,25.68,25.94,25.67,25.92,121500.0,22.7433,22.9736,22.7345,22.9559,121500.0
2008-10-07 14:10:00,25.92,26.3,25.71,26.03,226200.0,22.9559,23.2924,22.7699,23.0533,226200.0
2008-10-07 14:20:00,26.03,26.3,25.9,26.11,253000.0,23.0533,23.2924,22.9382,23.1242,253000.0
2008-10-07 14:30:00,26.11,26.3,26.04,26.2,133800.0,23.1242,23.2924,23.0622,23.2039,133800.0
2008-10-07 14:40:00,26.21,26.3,25.96,26.17,110800.0,23.2127,23.2924,22.9913,23.1773,110800.0
2008-10-07 14:50:00,26.17,26.21,25.97,26.04,95400.0,23.1773,23.2127,23.0002,23.0622,95400.0
2008-10-07 15:00:00,26.04,26.05,25.84,26.0,120600.0,23.0622,23.071,22.885,23.0267,120600.0
2008-10-07 15:10:00,26.01,26.12,25.87,25.93,131800.0,23.0356,23.133,22.9116,22.9648,131800.0
2008-10-07 15:20:00,25.94,26.06,25.82,25.92,214300.0,22.9736,23.0799,22.8673,22.9559,214300.0
2008-10-07 15:30:00,25.92,26.0,25.82,25.82,267300.0,22.9559,23.0267,22.8673,22.8673,267300.0
2008-10-07 15:40:00,25.82,25.82,25.39,25.48,526700.0,22.8673,22.8673,22.4865,22.5662,526700.0
2008-10-07 15:50:00,25.48,25.55,25.3,25.3,621400.0,22.5662,22.6282,22.4068,22.4068,621400.0
2008-10-08 09:30:00,25.93,26.17,25.2,25.83,179200.0,22.9648,23.1773,22.3182,22.8762,179200.0
2008-10-08 09:40:00,25.79,26.06,25.57,25.95,152900.0,22.8408,23.0799,22.6459,22.9825,152900.0
2008-10-08 09:50:00,25.94,26.0,25.72,25.88,248100.0,22.9736,23.0267,22.7788,22.9205,248100.0
2008-10-08 10:00:00,25.91,26.17,25.71,25.9,252400.0,22.947,23.1773,22.7699,22.9382,252400.0
2008-10-08 10:10:00,25.86,26.16,25.86,25.89,278100.0,22.9028,23.1684,22.9028,22.9293,278100.0
2008-10-08 10:20:00,25.89,25.94,25.57,25.91,286100.0,22.9293,22.9736,22.6459,22.947,286100.0
2008-10-08 10:30:00,25.93,26.01,25.62,25.81,252800.0,22.9648,23.0356,22.6902,22.8585,252800.0
2008-10-08 10:40:00,25.82,25.87,25.51,25.52,223800.0,22.8673,22.9116,22.5928,22.6016,223800.0
2008-10-08 10:50:00,25.5,25.86,25.5,25.81,161400.0,22.5839,22.9028,22.5839,22.8585,161400.0
2008-10-08 11:00:00,25.81,25.87,25.66,25.86,206700.0,22.8585,22.9116,22.7256,22.9028,206700.0
2008-10-08 11:10:00,25.87,26.13,25.78,26.13,183800.0,22.9116,23.1419,22.8319,23.1419,183800.0
2008-10-08 11:20:00,26.13,26.37,26.08,26.11,231400.0,23.1419,23.3544,23.0976,23.1242,231400.0
2008-10-08 11:30:00,26.14,26.25,25.78,25.93,132800.0,23.1507,23.2482,22.8319,22.9648,132800.0
2008-10-08 11:40:00,25.92,25.94,25.5,25.76,114100.0,22.9559,22.9736,22.5839,22.8142,114100.0
2008-10-08 11:50:00,25.75,25.98,25.54,25.95,122700.0,22.8053,23.009,22.6193,22.9825,122700.0
2008-10-08 12:00:00,25.95,25.98,25.07,25.38,202200.0,22.9825,23.009,22.2031,22.4776,202200.0
2008-10-08 12:10:00,25.38,25.66,25.37,25.62,72800.0,22.4776,22.7256,22.4688,22.6902,72800.0
2008-10-08 12:20:00,25.61,25.69,25.43,25.46,51300.0,22.6813,22.7522,22.5219,22.5485,51300.0
2008-10-08 12:30:00,25.48,25.65,25.3,25.55,71500.0,22.5662,22.7168,22.4068,22.6282,71500.0
2008-10-08 12:40:00,25.58,25.83,25.47,25.53,96400.0,22.6548,22.8762,22.5574,22.6105,96400.0
2008-10-08 12:50:00,25.54,25.89,25.53,25.88,73400.0,22.6193,22.9293,22.6105,22.9205,73400.0
2008-10-08 13:00:00,25.87,26.2,25.86,26.16,169500.0,22.9116,23.2039,22.9028,23.1684,169500.0
2008-10-08 13:10:00,26.17,26.33,25.99,26.28,202600.0,23.1773,23.319,23.0179,23.2747,202600.0
2008-10-08 13:20:00,26.33,26.35,26.0,26.03,88100.0,23.319,23.3367,23.0267,23.0533,88100.0
2008-10-08 13:30:00,26.03,26.53,25.97,26.33,155000.0,23.0533,23.4961,23.0002,23.319,155000.0
2008-10-08 13:40:00,26.31,26.63,26.28,26.46,186000.0,23.3013,23.5847,23.2747,23.4341,186000.0
2008-10-08 13:50:00,26.46,26.75,26.44,26.58,181400.0,23.4341,23.691,23.4164,23.5404,181400.0
2008-10-08 14:00:00,26.57,26.79,26.42,26.64,290300.0,23.5316,23.7264,23.3987,23.5936,290300.0
2008-10-08 14:10:00,26.61,26.88,26.47,26.88,145700.0,23.567,23.8061,23.443,23.8061,145700.0
2008-10-08 14:20:00,26.88,27.04,26.72,26.79,155500.0,23.8061,23.9478,23.6644,23.7264,155500.0
2008-10-08 14:30:00,26.78,26.88,26.58,26.67,101500.0,23.7175,23.8061,23.5404,23.6201,101500.0
2008-10-08 14:40:00,26.67,26.72,26.43,26.58,83600.0,23.6201,23.6644,23.4076,23.5404,83600.0
2008-10-08 14:50:00,26.58,26.75,26.57,26.6,86500.0,23.5404,23.691,23.5316,23.5581,86500.0
2008-10-08 15:00:00,26.59,26.75,26.36,26.67,125200.0,23.5493,23.691,23.3456,23.6201,125200.0
2008-10-08 15:10:00,26.66,26.71,26.38,26.71,110100.0,23.6113,23.6556,23.3633,23.6556,110100.0
2008-10-08 15:20:00,26.73,26.87,26.58,26.77,206900.0,23.6733,23.7973,23.5404,23.7087,206900.0
2008-10-08 15:30:00,26.77,26.87,26.43,26.45,186800.0,23.7087,23.7973,23.4076,23.4253,186800.0
2008-10-08 15:40:00,26.45,26.49,25.94,26.01,342100.0,23.4253,23.4607,22.9736,23.0356,342100.0
2008-10-08 15:50:00,26.02,26.21,25.75,25.75,634400.0,23.0445,23.2127,22.8053,22.8053,634400.0
2008-10-09 09:30:00,25.68,25.83,25.13,25.57,188000.0,22.7433,22.8762,22.2562,22.6459,188000.0
2008-10-09 09:40:00,25.57,26.02,25.29,25.74,170100.0,22.6459,23.0445,22.3979,22.7965,170100.0
2008-10-09 09:50:00,25.74,25.97,25.74,25.89,176800.0,22.7965,23.0002,22.7965,22.9293,176800.0
2008-10-09 10:00:00,25.89,26.04,25.77,25.99,133900.0,22.9293,23.0622,22.823,23.0179,133900.0
2008-10-09 10:10:00,25.98,26.12,25.86,26.06,114000.0,23.009,23.133,22.9028,23.0799,114000.0
2008-10-09 10:20:00,26.06,26.1,25.57,25.6,296400.0,23.0799,23.1153,22.6459,22.6725,296400.0
2008-10-09 10:30:00,25.6,25.97,25.53,25.84,259500.0,22.6725,23.0002,22.6105,22.885,259500.0
2008-10-09 10:40:00,25.82,25.92,25.61,25.84,196900.0,22.8673,22.9559,22.6813,22.885,196900.0
2008-10-09 10:50:00,25.84,25.94,25.68,25.92,197900.0,22.885,22.9736,22.7433,22.9559,197900.0
2008-10-09 11:00:00,25.9,25.95,25.43,25.78,269900.0,22.9382,22.9825,22.5219,22.8319,269900.0
2008-10-09 11:10:00,25.79,26.16,25.68,26.15,169700.0,22.8408,23.1684,22.7433,23.1596,169700.0
2008-10-09 11:20:00,26.16,26.21,25.85,26.08,190100.0,23.1684,23.2127,22.8939,23.0976,190100.0
2008-10-09 11:30:00,26.08,26.32,26.02,26.16,131700.0,23.0976,23.3102,23.0445,23.1684,131700.0
2008-10-09 11:40:00,26.16,26.3,26.07,26.16,120600.0,23.1684,23.2924,23.0887,23.1684,120600.0
2008-10-09 11:50:00,26.16,26.23,25.95,25.97,119900.0,23.1684,23.2304,22.9825,23.0002,119900.0
2008-10-09 12:00:00,25.98,26.02,25.87,25.95,118800.0,23.009,23.0445,22.9116,22.9825,118800.0
2008-10-09 12:10:00,25.95,26.1,25.88,26.03,81700.0,22.9825,23.1153,22.9205,23.0533,81700.0
2008-10-09 12:20:00,26.03,26.03,25.85,25.85,58200.0,23.0533,23.0533,22.8939,22.8939,58200.0
2008-10-09 12:30:00,25.87,25.93,25.84,25.86,97300.0,22.9116,22.9648,22.885,22.9028,97300.0
2008-10-09 12:40:00,25.86,25.88,25.67,25.7,91900.0,22.9028,22.9205,22.7345,22.7611,91900.0
2008-10-09 12:50:00,25.69,25.87,25.68,25.81,68200.0,22.7522,22.9116,22.7433,22.8585,68200.0
2008-10-09 13:00:00,25.84,25.93,25.83,25.89,64500.0,22.885,22.9648,22.8762,22.9293,64500.0
2008-10-09 13:10:00,25.89,26.09,25.88,25.97,80300.0,22.9293,23.1065,22.9205,23.0002,80300.0
2008-10-09 13:20:00,25.97,26.11,25.82,26.03,116700.0,23.0002,23.1242,22.8673,23.0533,116700.0
2008-10-09 13:30:00,26.03,26.18,25.86,25.91,135900.0,23.0533,23.1862,22.9028,22.947,135900.0
2008-10-09 13:40:00,25.91,26.01,25.84,25.91,82800.0,22.947,23.0356,22.885,22.947,82800.0
2008-10-09 13:50:00,25.95,26.04,25.83,25.99,118700.0,22.9825,23.0622,22.8762,23.0179,118700.0
2008-10-09 14:00:00,25.98,26.07,25.89,25.96,93100.0,23.009,23.0887,22.9293,22.9913,93100.0
2008-10-09 14:10:00,25.95,25.98,25.77,25.83,108900.0,22.9825,23.009,22.823,22.8762,108900.0
2008-10-09 14:20:00,25.84,25.99,25.81,25.91,126100.0,22.885,23.0179,22.8585,22.947,126100.0
2008-10-09 14:30:00,25.91,26.0,25.79,25.82,94000.0,22.947,23.0267,22.8408,22.8673,94000.0
2008-10-09 14:40:00,25.83,26.0,25.73,25.78,109000.0,22.8762,23.0267,22.7876,22.8319,109000.0
2008-10-09 14:50:00,25.78,25.83,25.59,25.6,178200.0,22.8319,22.8762,22.6636,22.6725,178200.0
2008-10-09 15:00:00,25.61,25.72,25.35,25.69,193100.0,22.6813,22.7788,22.4511,22.7522,193100.0
2008-10-09 15:10:00,25.69,25.69,25.3,25.32,174100.0,22.7522,22.7522,22.4068,22.4245,174100.0
2008-10-09 15:20:00,25.32,25.58,25.25,25.45,219900.0,22.4245,22.6548,22.3625,22.5396,219900.0
2008-10-09 15:30:00,25.45,25.58,25.22,25.25,272200.0,22.5396,22.6548,22.3359,22.3625,272200.0
2008-10-09 15:40:00,25.27,25.28,24.71,24.86,463400.0,22.3802,22.3891,21.8843,22.0171,463400.0
2008-10-09 15:50:00,24.86,25.05,24.42,24.57,739700.0,22.0171,22.1854,21.6274,21.7603,739700.0
2008-10-10 09:30:00,24.18,25.57,23.86,24.71,245900.0,21.4149,22.6459,21.1315,21.8843,245900.0
2008-10-10 09:40:00,24.71,24.97,24.31,24.9,258800.0,21.8843,22.1145,21.53,22.0525,258800.0
2008-10-10 09:50:00,24.82,25.37,24.59,25.05,366300.0,21.9817,22.4688,21.778,22.1854,366300.0
2008-10-10 10:00:00,25.05,25.54,24.81,25.3,286600.0,22.1854,22.6193,21.9728,22.4068,286600.0
2008-10-10 10:10:00,25.26,25.36,24.77,24.98,154000.0,22.3714,22.4599,21.9374,22.1234,154000.0
2008-10-10 10:20:00,24.97,25.25,24.6,24.74,156900.0,22.1145,22.3625,21.7868,21.9108,156900.0
2008-10-10 10:30:00,24.77,24.84,24.28,24.52,175000.0,21.9374,21.9994,21.5034,21.716,175000.0
2008-10-10 10:40:00,24.51,24.57,24.19,24.49,169600.0,21.7071,21.7603,21.4237,21.6894,169600.0
2008-10-10 10:50:00,24.48,24.57,24.3,24.5,121600.0,21.6806,21.7603,21.5212,21.6983,121600.0
2008-10-10 11:00:00,24.52,24.75,24.04,24.19,184900.0,21.716,21.9197,21.2909,21.4237,184900.0
2008-10-10 11:10:00,24.19,24.54,23.89,24.2,213600.0,21.4237,21.7337,21.158,21.4326,213600.0
2008-10-10 11:20:00,24.19,24.32,23.89,23.96,81800.0,21.4237,21.5389,21.158,21.22,81800.0
2008-10-10 11:30:00,23.95,24.16,23.79,24.07,148300.0,21.2112,21.3972,21.0695,21.3175,148300.0
2008-10-10 11:40:00,24.08,24.21,23.88,23.88,85400.0,21.3263,21.4414,21.1492,21.1492,85400.0
2008-10-10 11:50:00,23.91,24.04,23.68,23.76,238900.0,21.1758,21.2909,20.9721,21.0429,238900.0
2008-10-10 12:00:00,23.75,24.21,23.73,24.04,160900.0,21.034,21.4414,21.0163,21.2909,160900.0
2008-10-10 12:10:00,24.04,24.33,23.95,24.18,142800.0,21.2909,21.5477,21.2112,21.4149,142800.0
2008-10-10 12:20:00,24.19,24.41,24.01,24.03,136400.0,21.4237,21.6186,21.2643,21.282,136400.0
2008-10-10 12:30:00,24.03,24.17,23.91,23.96,109800.0,21.282,21.406,21.1758,21.22,109800.0
2008-10-10 12:40:00,23.96,24.22,23.83,23.85,155400.0,21.22,21.4503,21.1049,21.1226,155400.0
2008-10-10 12:50:00,23.85,24.08,23.84,23.99,99600.0,21.1226,21.3263,21.1138,21.2466,99600.0
2008-10-10 13:00:00,24.0,24.07,23.81,24.0,93700.0,21.2555,21.3175,21.0872,21.2555,93700.0
2008-10-10 13:10:00,24.01,24.01,23.7,23.77,117500.0,21.2643,21.2643,20.9898,21.0518,117500.0
2008-10-10 13:20:00,23.76,24.04,23.71,23.93,107500.0,21.0429,21.2909,20.9986,21.1935,107500.0
2008-10-10 13:30:00,23.93,23.96,23.62,23.89,146900.0,21.1935,21.22,20.9189,21.158,146900.0
2008-10-10 13:40:00,23.86,23.86,23.47,23.49,167600.0,21.1315,21.1315,20.7861,20.8038,167600.0
2008-10-10 13:50:00,23.5,23.82,23.35,23.78,193700.0,20.8126,21.096,20.6798,21.0606,193700.0
2008-10-10 14:00:00,23.76,24.16,23.57,24.13,182200.0,21.0429,21.3972,20.8746,21.3706,182200.0
2008-10-10 14:10:00,24.12,24.2,23.8,23.82,144500.0,21.3617,21.4326,21.0783,21.096,144500.0
2008-10-10 14:20:00,23.85,24.1,23.77,23.83,123700.0,21.1226,21.344,21.0518,21.1049,123700.0
2008-10-10 14:30:00,23.83,23.99,23.77,23.95,207100.0,21.1049,21.2466,21.0518,21.2112,207100.0
2008-10-10 14:40:00,23.95,24.19,23.78,24.05,127100.0,21.2112,21.4237,21.0606,21.2997,127100.0
2008-10-10 14:50:00,24.03,24.13,23.77,24.02,147800.0,21.282,21.3706,21.0518,21.2732,147800.0
2008-10-10 15:00:00,24.01,24.31,23.87,24.07,251000.0,21.2643,21.53,21.1403,21.3175,251000.0
2008-10-10 15:10:00,24.06,24.82,24.02,24.49,408700.0,21.3086,21.9817,21.2732,21.6894,408700.0
2008-10-10 15:20:00,24.52,25.18,24.48,25.0,364500.0,21.716,22.3005,21.6806,22.1411,364500.0
2008-10-10 15:30:00,24.99,26.19,24.96,26.17,480300.0,22.1322,23.195,22.1057,23.1773,480300.0
2008-10-10 15:40:00,26.16,26.22,24.86,25.09,621700.0,23.1684,23.2216,22.0171,22.2208,621700.0
2008-10-10 15:50:00,25.09,25.4,24.81,25.08,558500.0,22.2208,22.4954,21.9728,22.212,558500.0
2008-10-13 09:30:00,25.34,25.92,25.03,25.35,278700.0,22.4422,22.9559,22.1677,22.4511,278700.0
2008-10-13 09:40:00,25.36,25.7,25.34,25.53,278200.0,22.4599,22.7611,22.4422,22.6105,278200.0
2008-10-13 09:50:00,25.53,25.62,25.44,25.58,172900.0,22.6105,22.6902,22.5308,22.6548,172900.0
2008-10-13 10:00:00,25.58,25.62,25.25,25.33,221500.0,22.6548,22.6902,22.3625,22.4334,221500.0
2008-10-13 10:10:00,25.33,25.36,25.16,25.36,162300.0,22.4334,22.4599,22.2828,22.4599,162300.0
2008-10-13 10:20:00,25.34,25.57,25.33,25.55,104700.0,22.4422,22.6459,22.4334,22.6282,104700.0
2008-10-13 10:30:00,25.56,25.72,25.54,25.72,105000.0,22.6371,22.7788,22.6193,22.7788,105000.0
2008-10-13 10:40:00,25.71,25.81,25.67,25.77,88800.0,22.7699,22.8585,22.7345,22.823,88800.0
2008-10-13 10:50:00,25.77,25.84,25.74,25.74,111800.0,22.823,22.885,22.7965,22.7965,111800.0
2008-10-13 11:00:00,25.74,25.83,25.72,25.73,104700.0,22.7965,22.8762,22.7788,22.7876,104700.0
2008-10-13 11:10:00,25.72,25.75,25.61,25.61,71100.0,22.7788,22.8053,22.6813,22.6813,71100.0
2008-10-13 11:20:00,25.61,25.79,25.61,25.78,84300.0,22.6813,22.8408,22.6813,22.8319,84300.0
2008-10-13 11:30:00,25.78,25.96,25.78,25.96,110700.0,22.8319,22.9913,22.8319,22.9913,110700.0
2008-10-13 11:40:00,25.96,26.02,25.91,25.93,46000.0,22.9913,23.0445,22.947,22.9648,46000.0
2008-10-13 11:50:00,25.93,25.95,25.85,25.89,35700.0,22.9648,22.9825,22.8939,22.9293,35700.0
2008-10-13 12:00:00,25.88,26.03,25.87,26.01,42400.0,22.9205,23.0533,22.9116,23.0356,42400.0
2008-10-13 12:10:00,26.03,26.1,26.02,26.1,61200.0,23.0533,23.1153,23.0445,23.1153,61200.0
2008-10-13 12:20:00,26.1,26.12,26.02,26.07,32200.0,23.1153,23.133,23.0445,23.0887,32200.0
2008-10-13 12:30:00,26.07,26.1,25.99,25.99,42400.0,23.0887,23.1153,23.0179,23.0179,42400.0
2008-10-13 12:40:00,26.0,26.04,25.98,26.02,36400.0,23.0267,23.0622,23.009,23.0445,36400.0
2008-10-13 12:50:00,26.03,26.03,25.97,25.98,42500.0,23.0533,23.0533,23.0002,23.009,42500.0
2008-10-13 13:00:00,25.99,26.03,25.96,25.99,43600.0,23.0179,23.0533,22.9913,23.0179,43600.0
2008-10-13 13:10:00,26.0,26.03,25.98,25.99,26600.0,23.0267,23.0533,23.009,23.0179,26600.0
2008-10-13 13:20:00,25.99,26.11,25.98,26.07,47300.0,23.0179,23.1242,23.009,23.0887,47300.0
2008-10-13 13:30:00,26.07,26.17,26.07,26.11,44900.0,23.0887,23.1773,23.0887,23.1242,44900.0
2008-10-13 13:40:00,26.1,26.11,25.98,25.98,215600.0,23.1153,23.1242,23.009,23.009,215600.0
2008-10-13 13:50:00,25.99,25.99,25.82,25.83,70300.0,23.0179,23.0179,22.8673,22.8762,70300.0
2008-10-13 14:00:00,25.82,25.87,25.77,25.8,53400.0,22.8673,22.9116,22.823,22.8496,53400.0
2008-10-13 14:10:00,25.79,25.93,25.76,25.93,83100.0,22.8408,22.9648,22.8142,22.9648,83100.0
2008-10-13 14:20:00,25.93,25.94,25.81,25.84,107600.0,22.9648,22.9736,22.8585,22.885,107600.0
2008-10-13 14:30:00,25.84,25.98,25.77,25.98,95300.0,22.885,23.009,22.823,23.009,95300.0
2008-10-13 14:40:00,25.99,26.17,25.96,26.07,125100.0,23.0179,23.1773,22.9913,23.0887,125100.0
2008-10-13 14:50:00,26.06,26.09,25.99,26.07,179400.0,23.0799,23.1065,23.0179,23.0887,179400.0
2008-10-13 15:00:00,26.07,26.31,26.07,26.19,112800.0,23.0887,23.3013,23.0887,23.195,112800.0
2008-10-13 15:10:00,26.19,26.22,26.05,26.1,94300.0,23.195,23.2216,23.071,23.1153,94300.0
2008-10-13 15:20:00,26.11,26.24,26.03,26.15,105700.0,23.1242,23.2393,23.0533,23.1596,105700.0
2008-10-13 15:30:00,26.15,26.3,26.09,26.26,131700.0,23.1596,23.2924,23.1065,23.257,131700.0
2008-10-13 15:40:00,26.27,26.34,26.12,26.2,251100.0,23.2659,23.3279,23.133,23.2039,251100.0
2008-10-13 15:50:00,26.2,26.84,26.2,26.76,703600.0,23.2039,23.7707,23.2039,23.6998,703600.0
2008-10-14 09:30:00,27.2,27.57,26.07,26.13,295200.0,24.0895,24.4172,23.0887,23.1419,295200.0
2008-10-14 09:40:00,26.17,26.55,26.09,26.51,165400.0,23.1773,23.5139,23.1065,23.4784,165400.0
2008-10-14 09:50:00,26.49,26.57,25.85,25.88,285900.0,23.4607,23.5316,22.8939,22.9205,285900.0
2008-10-14 10:00:00,25.88,26.49,25.88,26.29,365300.0,22.9205,23.4607,22.9205,23.2836,365300.0
2008-10-14 10:10:00,26.28,26.58,26.08,26.5,332300.0,23.2747,23.5404,23.0976,23.4696,332300.0
2008-10-14 10:20:00,26.49,26.62,26.22,26.44,296400.0,23.4607,23.5758,23.2216,23.4164,296400.0
2008-10-14 10:30:00,26.45,26.56,26.25,26.31,264300.0,23.4253,23.5227,23.2482,23.3013,264300.0
2008-10-14 10:40:00,26.34,26.4,25.89,26.07,194000.0,23.3279,23.381,22.9293,23.0887,194000.0
2008-10-14 10:50:00,26.1,26.3,26.06,26.3,133800.0,23.1153,23.2924,23.0799,23.2924,133800.0
2008-10-14 11:00:00,26.31,26.31,25.71,25.75,213500.0,23.3013,23.3013,22.7699,22.8053,213500.0
2008-10-14 11:10:00,25.74,26.05,25.69,26.05,109200.0,22.7965,23.071,22.7522,23.071,109200.0
2008-10-14 11:20:00,26.06,26.25,25.97,26.19,118100.0,23.0799,23.2482,23.0002,23.195,118100.0
2008-10-14 11:30:00,26.19,26.37,26.17,26.32,68100.0,23.195,23.3544,23.1773,23.3102,68100.0
2008-10-14 11:40:00,26.33,26.63,26.31,26.6,101300.0,23.319,23.5847,23.3013,23.5581,101300.0
2008-10-14 11:50:00,26.6,26.63,26.39,26.44,63100.0,23.5581,23.5847,23.3721,23.4164,63100.0
2008-10-14 12:00:00,26.43,26.45,26.18,26.34,64000.0,23.4076,23.4253,23.1862,23.3279,64000.0
2008-10-14 12:10:00,26.35,26.45,26.3,26.44,66200.0,23.3367,23.4253,23.2924,23.4164,66200.0
2008-10-14 12:20:00,26.43,26.49,26.38,26.48,48900.0,23.4076,23.4607,23.3633,23.4519,48900.0
2008-10-14 12:30:00,26.48,26.59,26.43,26.56,68600.0,23.4519,23.5493,23.4076,23.5227,68600.0
2008-10-14 12:40:00,26.57,26.64,26.46,26.62,78400.0,23.5316,23.5936,23.4341,23.5758,78400.0
2008-10-14 12:50:00,26.61,26.68,26.44,26.45,72500.0,23.567,23.629,23.4164,23.4253,72500.0
2008-10-14 13:00:00,26.45,26.52,26.39,26.43,83700.0,23.4253,23.4873,23.3721,23.4076,83700.0
2008-10-14 13:10:00,26.42,26.43,26.26,26.35,77700.0,23.3987,23.4076,23.257,23.3367,77700.0
2008-10-14 13:20:00,26.36,26.39,26.23,26.32,60000.0,23.3456,23.3721,23.2304,23.3102,60000.0
2008-10-14 13:30:00,26.33,26.51,26.26,26.26,59600.0,23.319,23.4784,23.257,23.257,59600.0
2008-10-14 13:40:00,26.25,26.38,26.21,26.32,66600.0,23.2482,23.3633,23.2127,23.3102,66600.0
2008-10-14 13:50:00,26.32,26.36,26.14,26.27,101300.0,23.3102,23.3456,23.1507,23.2659,101300.0
2008-10-14 14:00:00,26.27,26.33,26.01,26.07,106900.0,23.2659,23.319,23.0356,23.0887,106900.0
2008-10-14 14:10:00,26.08,26.18,25.87,25.89,166300.0,23.0976,23.1862,22.9116,22.9293,166300.0
2008-10-14 14:20:00,25.94,26.13,25.84,26.13,95000.0,22.9736,23.1419,22.885,23.1419,95000.0
2008-10-14 14:30:00,26.16,26.21,25.86,25.91,84200.0,23.1684,23.2127,22.9028,22.947,84200.0
2008-10-14 14:40:00,25.9,25.91,25.52,25.61,109600.0,22.9382,22.947,22.6016,22.6813,109600.0
2008-10-14 14:50:00,25.61,25.88,25.58,25.72,144300.0,22.6813,22.9205,22.6548,22.7788,144300.0
2008-10-14 15:00:00,25.75,25.95,25.63,25.95,98100.0,22.8053,22.9825,22.6991,22.9825,98100.0
2008-10-14 15:10:00,25.96,26.22,25.86,25.99,170800.0,22.9913,23.2216,22.9028,23.0179,170800.0
2008-10-14 15:20:00,25.99,26.08,25.74,26.05,109400.0,23.0179,23.0976,22.7965,23.071,109400.0
2008-10-14 15:30:00,26.07,26.38,25.92,25.98,211100.0,23.0887,23.3633,22.9559,23.009,211100.0
2008-10-14 15:40:00,25.98,26.34,25.95,26.14,268400.0,23.009,23.3279,22.9825,23.1507,268400.0
2008-10-14 15:50:00,26.14,26.14,25.69,25.69,442200.0,23.1507,23.1507,22.7522,22.7522,442200.0
2008-10-15 09:30:00,25.33,26.41,25.33,25.56,102400.0,22.4334,23.3899,22.4334,22.6371,102400.0
2008-10-15 09:40:00,25.55,25.67,25.32,25.49,90800.0,22.6282,22.7345,22.4245,22.5751,90800.0
2008-10-15 09:50:00,25.49,25.77,25.33,25.72,149800.0,22.5751,22.823,22.4334,22.7788,149800.0
2008-10-15 10:00:00,25.72,25.72,25.36,25.45,153200.0,22.7788,22.7788,22.4599,22.5396,153200.0
2008-10-15 10:10:00,25.43,25.63,25.35,25.38,97100.0,22.5219,22.6991,22.4511,22.4776,97100.0
2008-10-15 10:20:00,25.4,25.51,25.34,25.48,86900.0,22.4954,22.5928,22.4422,22.5662,86900.0
2008-10-15 10:30:00,25.48,25.65,25.46,25.5,98200.0,22.5662,22.7168,22.5485,22.5839,98200.0
2008-10-15 10:40:00,25.51,25.54,25.07,25.08,142000.0,22.5928,22.6193,22.2031,22.212,142000.0
2008-10-15 10:50:00,25.08,25.13,24.99,25.04,70700.0,22.212,22.2562,22.1322,22.1765,70700.0
2008-10-15 11:00:00,25.04,25.08,24.97,25.08,129700.0,22.1765,22.212,22.1145,22.212,129700.0
2008-10-15 11:10:00,25.09,25.09,24.97,25.05,100000.0,22.2208,22.2208,22.1145,22.1854,100000.0
2008-10-15 11:20:00,25.04,25.06,24.81,24.99,103000.0,22.1765,22.1942,21.9728,22.1322,103000.0
2008-10-15 11:30:00,24.99,25.16,24.99,25.15,61800.0,22.1322,22.2828,22.1322,22.2739,61800.0
2008-10-15 11:40:00,25.14,25.24,25.07,25.16,113600.0,22.2651,22.3537,22.2031,22.2828,113600.0
2008-10-15 11:50:00,25.17,25.3,25.12,25.23,54800.0,22.2917,22.4068,22.2474,22.3448,54800.0
2008-10-15 12:00:00,25.23,25.32,25.22,25.24,43100.0,22.3448,22.4245,22.3359,22.3537,43100.0
2008-10-15 12:10:00,25.24,25.24,25.1,25.14,57600.0,22.3537,22.3537,22.2297,22.2651,57600.0
2008-10-15 12:20:00,25.13,25.18,25.03,25.09,61800.0,22.2562,22.3005,22.1677,22.2208,61800.0
2008-10-15 12:30:00,25.1,25.24,25.1,25.22,59200.0,22.2297,22.3537,22.2297,22.3359,59200.0
2008-10-15 12:40:00,25.24,25.36,25.18,25.27,65600.0,22.3537,22.4599,22.3005,22.3802,65600.0
2008-10-15 12:50:00,25.27,25.36,25.21,25.25,53000.0,22.3802,22.4599,22.3271,22.3625,53000.0
2008-10-15 13:00:00,25.24,25.24,25.09,25.12,41200.0,22.3537,22.3537,22.2208,22.2474,41200.0
2008-10-15 13:10:00,25.13,25.17,24.97,24.99,37000.0,22.2562,22.2917,22.1145,22.1322,37000.0
2008-10-15 13:20:00,24.99,25.1,24.86,24.93,81100.0,22.1322,22.2297,22.0171,22.0791,81100.0
2008-10-15 13:30:00,24.93,24.94,24.54,24.66,93600.0,22.0791,22.088,21.7337,21.84,93600.0
2008-10-15 13:40:00,24.66,24.77,24.6,24.75,79700.0,21.84,21.9374,21.7868,21.9197,79700.0
2008-10-15 13:50:00,24.75,24.77,24.54,24.6,114300.0,21.9197,21.9374,21.7337,21.7868,114300.0
2008-10-15 14:00:00,24.58,24.62,24.41,24.52,132100.0,21.7691,21.8046,21.6186,21.716,132100.0
2008-10-15 14:10:00,24.53,24.54,24.37,24.43,93200.0,21.7248,21.7337,21.5831,21.6363,93200.0
2008-10-15 14:20:00,24.44,24.75,24.43,24.74,123500.0,21.6451,21.9197,21.6363,21.9108,123500.0
2008-10-15 14:30:00,24.75,24.83,24.62,24.67,87500.0,21.9197,21.9905,21.8046,21.8488,87500.0
2008-10-15 14:40:00,24.66,25.0,24.65,24.98,96500.0,21.84,22.1411,21.8311,22.1234,96500.0
2008-10-15 14:50:00,24.97,24.98,24.58,24.62,161700.0,22.1145,22.1234,21.7691,21.8046,161700.0
2008-10-15 15:00:00,24.63,24.93,24.46,24.91,141700.0,21.8134,22.0791,21.6629,22.0614,141700.0
2008-10-15 15:10:00,24.91,24.92,24.6,24.67,116700.0,22.0614,22.0703,21.7868,21.8488,116700.0
2008-10-15 15:20:00,24.66,24.72,24.44,24.51,138300.0,21.84,21.8931,21.6451,21.7071,138300.0
2008-10-15 15:30:00,24.51,24.56,24.31,24.43,197400.0,21.7071,21.7514,21.53,21.6363,197400.0
2008-10-15 15:40:00,24.43,24.54,24.17,24.2,251800.0,21.6363,21.7337,21.406,21.4326,251800.0
2008-10-15 15:50:00,24.2,24.2,23.59,23.72,627500.0,21.4326,21.4326,20.8923,21.0075,627500.0
2008-10-16 09:30:00,22.88,23.47,22.77,23.24,174200.0,20.2635,20.7861,20.1661,20.5824,174200.0
2008-10-16 09:40:00,23.26,24.01,23.22,23.79,113200.0,20.6001,21.2643,20.5647,21.0695,113200.0
2008-10-16 09:50:00,23.76,23.92,23.6,23.84,161300.0,21.0429,21.1846,20.9012,21.1138,161300.0
2008-10-16 10:00:00,23.83,23.86,23.38,23.4,357700.0,21.1049,21.1315,20.7064,20.7241,357700.0
2008-10-16 10:10:00,23.42,23.47,22.99,23.46,239900.0,20.7418,20.7861,20.361,20.7772,239900.0
2008-10-16 10:20:00,23.46,23.71,23.26,23.26,130300.0,20.7772,20.9986,20.6001,20.6001,130300.0
2008-10-16 10:30:00,23.25,23.29,23.0,23.17,152800.0,20.5912,20.6267,20.3698,20.5204,152800.0
2008-10-16 10:40:00,23.17,23.35,23.02,23.23,148300.0,20.5204,20.6798,20.3875,20.5735,148300.0
2008-10-16 10:50:00,23.24,23.27,22.99,23.01,191200.0,20.5824,20.6089,20.361,20.3787,191200.0
2008-10-16 11:00:00,23.03,23.1,22.88,22.89,249700.0,20.3964,20.4584,20.2635,20.2724,249700.0
2008-10-16 11:10:00,22.89,23.01,22.72,22.85,153700.0,20.2724,20.3787,20.1218,20.237,153700.0
2008-10-16 11:20:00,22.85,23.24,22.82,23.17,110500.0,20.237,20.5824,20.2104,20.5204,110500.0
2008-10-16 11:30:00,23.17,23.51,23.16,23.38,84600.0,20.5204,20.8215,20.5115,20.7064,84600.0
2008-10-16 11:40:00,23.37,23.76,23.32,23.55,147000.0,20.6975,21.0429,20.6532,20.8569,147000.0
2008-10-16 11:50:00,23.55,23.9,23.48,23.71,198600.0,20.8569,21.1669,20.7949,20.9986,198600.0
2008-10-16 12:00:00,23.71,23.87,23.61,23.77,161200.0,20.9986,21.1403,20.9101,21.0518,161200.0
2008-10-16 12:10:00,23.77,24.49,23.77,24.44,227100.0,21.0518,21.6894,21.0518,21.6451,227100.0
2008-10-16 12:20:00,24.41,24.61,24.12,24.12,165500.0,21.6186,21.7957,21.3617,21.3617,165500.0
2008-10-16 12:30:00,24.11,24.3,23.96,24.1,155300.0,21.3529,21.5212,21.22,21.344,155300.0
2008-10-16 12:40:00,24.11,24.17,23.72,24.08,227400.0,21.3529,21.406,21.0075,21.3263,227400.0
2008-10-16 12:50:00,24.04,24.09,23.75,23.81,69900.0,21.2909,21.3352,21.034,21.0872,69900.0
2008-10-16 13:00:00,23.78,24.06,23.66,23.68,109700.0,21.0606,21.3086,20.9543,20.9721,109700.0
2008-10-16 13:10:00,23.72,24.12,23.67,24.02,92900.0,21.0075,21.3617,20.9632,21.2732,92900.0
2008-10-16 13:20:00,24.0,24.21,23.9,23.94,68200.0,21.2555,21.4414,21.1669,21.2023,68200.0
2008-10-16 13:30:00,23.93,24.05,23.64,23.7,107700.0,21.1935,21.2997,20.9366,20.9898,107700.0
2008-10-16 13:40:00,23.68,24.14,23.68,24.04,165100.0,20.9721,21.3794,20.9721,21.2909,165100.0
2008-10-16 13:50:00,24.05,24.4,23.93,24.3,132200.0,21.2997,21.6097,21.1935,21.5212,132200.0
2008-10-16 14:00:00,24.3,24.37,24.06,24.07,96200.0,21.5212,21.5831,21.3086,21.3175,96200.0
2008-10-16 14:10:00,24.06,24.17,23.9,23.94,86400.0,21.3086,21.406,21.1669,21.2023,86400.0
2008-10-16 14:20:00,23.93,23.96,23.7,23.84,110600.0,21.1935,21.22,20.9898,21.1138,110600.0
2008-10-16 14:30:00,23.85,24.05,23.77,24.0,83900.0,21.1226,21.2997,21.0518,21.2555,83900.0
2008-10-16 14:40:00,24.0,24.3,23.93,24.28,114200.0,21.2555,21.5212,21.1935,21.5034,114200.0
2008-10-16 14:50:00,24.28,24.47,24.17,24.28,135500.0,21.5034,21.6717,21.406,21.5034,135500.0
2008-10-16 15:00:00,24.27,24.7,24.14,24.67,180900.0,21.4946,21.8754,21.3794,21.8488,180900.0
2008-10-16 15:10:00,24.68,24.87,24.57,24.62,167300.0,21.8577,22.026,21.7603,21.8046,167300.0
2008-10-16 15:20:00,24.6,24.64,24.41,24.58,153100.0,21.7868,21.8223,21.6186,21.7691,153100.0
2008-10-16 15:30:00,24.58,24.76,24.33,24.51,146600.0,21.7691,21.9285,21.5477,21.7071,146600.0
2008-10-16 15:40:00,24.52,24.9,24.47,24.89,273300.0,21.716,22.0525,21.6717,22.0437,273300.0
2008-10-16 15:50:00,24.88,24.98,24.69,24.91,476400.0,22.0348,22.1234,21.8666,22.0614,476400.0
2008-10-17 09:30:00,24.34,24.7,24.02,24.29,758900.0,21.5566,21.8754,21.2732,21.5123,758900.0
2008-10-17 09:40:00,24.27,24.95,24.27,24.75,119900.0,21.4946,22.0968,21.4946,21.9197,119900.0
2008-10-17 09:50:00,24.75,24.97,24.7,24.95,141300.0,21.9197,22.1145,21.8754,22.0968,141300.0
2008-10-17 10:00:00,24.95,25.06,24.67,24.69,185600.0,22.0968,22.1942,21.8488,21.8666,185600.0
2008-10-17 10:10:00,24.7,24.72,24.41,24.67,202400.0,21.8754,21.8931,21.6186,21.8488,202400.0
2008-10-17 10:20:00,24.67,24.91,24.58,24.91,140100.0,21.8488,22.0614,21.7691,22.0614,140100.0
2008-10-17 10:30:00,24.92,24.92,24.71,24.85,150500.0,22.0703,22.0703,21.8843,22.0083,150500.0
2008-10-17 10:40:00,24.81,24.96,24.76,24.93,152100.0,21.9728,22.1057,21.9285,22.0791,152100.0
2008-10-17 10:50:00,24.93,24.93,24.77,24.88,160900.0,22.0791,22.0791,21.9374,22.0348,160900.0
2008-10-17 11:00:00,24.91,25.14,24.88,25.05,145100.0,22.0614,22.2651,22.0348,22.1854,145100.0
2008-10-17 11:10:00,25.02,25.07,24.94,24.96,124900.0,22.1588,22.2031,22.088,22.1057,124900.0
2008-10-17 11:20:00,24.95,25.02,24.76,24.76,157500.0,22.0968,22.1588,21.9285,21.9285,157500.0
2008-10-17 11:30:00,24.75,24.81,24.58,24.62,124400.0,21.9197,21.9728,21.7691,21.8046,124400.0
2008-10-17 11:40:00,24.62,24.76,24.6,24.66,75400.0,21.8046,21.9285,21.7868,21.84,75400.0
2008-10-17 11:50:00,24.66,24.79,24.66,24.76,70600.0,21.84,21.9551,21.84,21.9285,70600.0
2008-10-17 12:00:00,24.76,24.87,24.74,24.85,66600.0,21.9285,22.026,21.9108,22.0083,66600.0
2008-10-17 12:10:00,24.85,24.93,24.73,24.76,70000.0,22.0083,22.0791,21.902,21.9285,70000.0
2008-10-17 12:20:00,24.77,24.89,24.75,24.79,88100.0,21.9374,22.0437,21.9197,21.9551,88100.0
2008-10-17 12:30:00,24.78,24.84,24.71,24.81,107100.0,21.9463,21.9994,21.8843,21.9728,107100.0
2008-10-17 12:40:00,24.81,24.94,24.79,24.93,75800.0,21.9728,22.088,21.9551,22.0791,75800.0
2008-10-17 12:50:00,24.93,25.02,24.88,24.97,144800.0,22.0791,22.1588,22.0348,22.1145,144800.0
2008-10-17 13:00:00,24.98,25.11,24.95,25.0,168800.0,22.1234,22.2385,22.0968,22.1411,168800.0
2008-10-17 13:10:00,25.04,25.06,24.92,25.0,79300.0,22.1765,22.1942,22.0703,22.1411,79300.0
2008-10-17 13:20:00,25.0,25.23,25.0,25.16,89400.0,22.1411,22.3448,22.1411,22.2828,89400.0
2008-10-17 13:30:00,25.17,25.5,25.15,25.5,126000.0,22.2917,22.5839,22.2739,22.5839,126000.0
2008-10-17 13:40:00,25.51,25.62,25.34,25.38,105500.0,22.5928,22.6902,22.4422,22.4776,105500.0
2008-10-17 13:50:00,25.37,25.47,25.25,25.3,162500.0,22.4688,22.5574,22.3625,22.4068,162500.0
2008-10-17 14:00:00,25.31,25.52,25.14,25.16,260700.0,22.4157,22.6016,22.2651,22.2828,260700.0
2008-10-17 14:10:00,25.15,25.22,24.92,24.92,153700.0,22.2739,22.3359,22.0703,22.0703,153700.0
2008-10-17 14:20:00,24.93,24.97,24.74,24.8,132000.0,22.0791,22.1145,21.9108,21.964,132000.0
2008-10-17 14:30:00,24.81,25.03,24.61,24.62,135200.0,21.9728,22.1677,21.7957,21.8046,135200.0
2008-10-17 14:40:00,24.62,24.97,24.57,24.93,177200.0,21.8046,22.1145,21.7603,22.0791,177200.0
2008-10-17 14:50:00,24.93,24.98,24.7,24.89,136000.0,22.0791,22.1234,21.8754,22.0437,136000.0
2008-10-17 15:00:00,24.9,25.1,24.86,24.94,151100.0,22.0525,22.2297,22.0171,22.088,151100.0
2008-10-17 15:10:00,24.94,24.94,24.64,24.64,164000.0,22.088,22.088,21.8223,21.8223,164000.0
2008-10-17 15:20:00,24.65,24.76,24.46,24.75,373900.0,21.8311,21.9285,21.6629,21.9197,373900.0
2008-10-17 15:30:00,24.76,24.94,24.55,24.69,298500.0,21.9285,22.088,21.7426,21.8666,298500.0
2008-10-17 15:40:00,24.68,24.92,24.66,24.72,355100.0,21.8577,22.0703,21.84,21.8931,355100.0
2008-10-17 15:50:00,24.72,24.83,24.65,24.77,549200.0,21.8931,21.9905,21.8311,21.9374,549200.0
2008-10-20 09:30:00,24.92,25.32,24.9,25.1,133300.0,22.0703,22.4245,22.0525,22.2297,133300.0
2008-10-20 09:40:00,25.06,25.18,24.96,25.15,113400.0,22.1942,22.3005,22.1057,22.2739,113400.0
2008-10-20 09:50:00,25.14,25.62,25.14,25.57,129100.0,22.2651,22.6902,22.2651,22.6459,129100.0
2008-10-20 10:00:00,25.57,25.8,25.49,25.58,190800.0,22.6459,22.8496,22.5751,22.6548,190800.0
2008-10-20 10:10:00,25.58,25.67,25.29,25.41,140000.0,22.6548,22.7345,22.3979,22.5042,140000.0
2008-10-20 10:20:00,25.43,25.44,25.21,25.25,91800.0,22.5219,22.5308,22.3271,22.3625,91800.0
2008-10-20 10:30:00,25.26,25.41,25.23,25.33,79700.0,22.3714,22.5042,22.3448,22.4334,79700.0
2008-10-20 10:40:00,25.32,25.33,25.05,25.26,96800.0,22.4245,22.4334,22.1854,22.3714,96800.0
2008-10-20 10:50:00,25.25,25.31,25.02,25.13,71100.0,22.3625,22.4157,22.1588,22.2562,71100.0
2008-10-20 11:00:00,25.13,25.13,24.81,24.9,108000.0,22.2562,22.2562,21.9728,22.0525,108000.0
2008-10-20 11:10:00,24.9,24.9,24.72,24.77,92900.0,22.0525,22.0525,21.8931,21.9374,92900.0
2008-10-20 11:20:00,24.78,24.91,24.76,24.89,53300.0,21.9463,22.0614,21.9285,22.0437,53300.0
2008-10-20 11:30:00,24.92,25.01,24.79,24.83,55700.0,22.0703,22.15,21.9551,21.9905,55700.0
2008-10-20 11:40:00,24.83,25.06,24.81,25.0,58500.0,21.9905,22.1942,21.9728,22.1411,58500.0
2008-10-20 11:50:00,25.01,25.26,25.0,25.18,48700.0,22.15,22.3714,22.1411,22.3005,48700.0
2008-10-20 12:00:00,25.17,25.23,25.15,25.2,54500.0,22.2917,22.3448,22.2739,22.3182,54500.0
2008-10-20 12:10:00,25.21,25.39,25.2,25.31,37800.0,22.3271,22.4865,22.3182,22.4157,37800.0
2008-10-20 12:20:00,25.31,25.34,25.17,25.19,39600.0,22.4157,22.4422,22.2917,22.3094,39600.0
2008-10-20 12:30:00,25.19,25.3,25.13,25.15,42500.0,22.3094,22.4068,22.2562,22.2739,42500.0
2008-10-20 12:40:00,25.15,25.17,25.01,25.16,36600.0,22.2739,22.2917,22.15,22.2828,36600.0
2008-10-20 12:50:00,25.14,25.15,25.01,25.05,56000.0,22.2651,22.2739,22.15,22.1854,56000.0
2008-10-20 13:00:00,25.05,25.09,24.93,25.04,67200.0,22.1854,22.2208,22.0791,22.1765,67200.0
2008-10-20 13:10:00,25.04,25.19,25.04,25.17,45100.0,22.1765,22.3094,22.1765,22.2917,45100.0
2008-10-20 13:20:00,25.17,25.28,25.12,25.27,43000.0,22.2917,22.3891,22.2474,22.3802,43000.0
2008-10-20 13:30:00,25.27,25.36,25.14,25.17,63800.0,22.3802,22.4599,22.2651,22.2917,63800.0
2008-10-20 13:40:00,25.17,25.41,25.13,25.37,47400.0,22.2917,22.5042,22.2562,22.4688,47400.0
2008-10-20 13:50:00,25.38,25.41,25.3,25.32,93300.0,22.4776,22.5042,22.4068,22.4245,93300.0
2008-10-20 14:00:00,25.32,25.56,25.25,25.51,76400.0,22.4245,22.6371,22.3625,22.5928,76400.0
2008-10-20 14:10:00,25.5,25.51,25.36,25.4,83100.0,22.5839,22.5928,22.4599,22.4954,83100.0
2008-10-20 14:20:00,25.4,25.47,25.31,25.37,83400.0,22.4954,22.5574,22.4157,22.4688,83400.0
2008-10-20 14:30:00,25.37,25.47,25.26,25.43,79500.0,22.4688,22.5574,22.3714,22.5219,79500.0
2008-10-20 14:40:00,25.41,25.6,25.39,25.49,58300.0,22.5042,22.6725,22.4865,22.5751,58300.0
2008-10-20 14:50:00,25.49,25.51,25.36,25.51,49400.0,22.5751,22.5928,22.4599,22.5928,49400.0
2008-10-20 15:00:00,25.5,25.61,25.4,25.52,129800.0,22.5839,22.6813,22.4954,22.6016,129800.0
2008-10-20 15:10:00,25.52,25.6,25.42,25.51,76900.0,22.6016,22.6725,22.5131,22.5928,76900.0
2008-10-20 15:20:00,25.54,25.54,25.36,25.46,95100.0,22.6193,22.6193,22.4599,22.5485,95100.0
2008-10-20 15:30:00,25.46,25.76,25.39,25.71,166800.0,22.5485,22.8142,22.4865,22.7699,166800.0
2008-10-20 15:40:00,25.7,25.73,25.57,25.7,151100.0,22.7611,22.7876,22.6459,22.7611,151100.0
2008-10-20 15:50:00,25.7,26.0,25.67,26.0,340500.0,22.7611,23.0267,22.7345,23.0267,340500.0
2008-10-21 09:30:00,25.59,25.9,25.28,25.44,99900.0,22.6636,22.9382,22.3891,22.5308,99900.0
2008-10-21 09:40:00,25.41,25.56,25.33,25.34,59900.0,22.5042,22.6371,22.4334,22.4422,59900.0
2008-10-21 09:50:00,25.35,25.48,25.26,25.48,92500.0,22.4511,22.5662,22.3714,22.5662,92500.0
2008-10-21 10:00:00,25.48,25.81,25.44,25.8,75800.0,22.5662,22.8585,22.5308,22.8496,75800.0
2008-10-21 10:10:00,25.81,25.92,25.75,25.85,90700.0,22.8585,22.9559,22.8053,22.8939,90700.0
2008-10-21 10:20:00,25.85,25.94,25.79,25.79,89300.0,22.8939,22.9736,22.8408,22.8408,89300.0
2008-10-21 10:30:00,25.8,25.8,25.56,25.69,75300.0,22.8496,22.8496,22.6371,22.7522,75300.0
2008-10-21 10:40:00,25.69,25.78,25.67,25.67,83100.0,22.7522,22.8319,22.7345,22.7345,83100.0
2008-10-21 10:50:00,25.68,25.75,25.66,25.71,79100.0,22.7433,22.8053,22.7256,22.7699,79100.0
2008-10-21 11:00:00,25.7,25.83,25.69,25.78,95500.0,22.7611,22.8762,22.7522,22.8319,95500.0
2008-10-21 11:10:00,25.78,25.84,25.77,25.8,54600.0,22.8319,22.885,22.823,22.8496,54600.0
2008-10-21 11:20:00,25.79,25.79,25.65,25.71,41200.0,22.8408,22.8408,22.7168,22.7699,41200.0
2008-10-21 11:30:00,25.72,25.8,25.72,25.79,48100.0,22.7788,22.8496,22.7788,22.8408,48100.0
2008-10-21 11:40:00,25.79,25.85,25.62,25.62,78700.0,22.8408,22.8939,22.6902,22.6902,78700.0
2008-10-21 11:50:00,25.63,25.63,25.21,25.23,149500.0,22.6991,22.6991,22.3271,22.3448,149500.0
2008-10-21 12:00:00,25.23,25.37,25.19,25.29,79400.0,22.3448,22.4688,22.3094,22.3979,79400.0
2008-10-21 12:10:00,25.29,25.35,25.14,25.19,82000.0,22.3979,22.4511,22.2651,22.3094,82000.0
2008-10-21 12:20:00,25.2,25.32,25.16,25.25,59800.0,22.3182,22.4245,22.2828,22.3625,59800.0
2008-10-21 12:30:00,25.27,25.43,25.24,25.41,41600.0,22.3802,22.5219,22.3537,22.5042,41600.0
2008-10-21 12:40:00,25.4,25.42,25.17,25.2,54600.0,22.4954,22.5131,22.2917,22.3182,54600.0
2008-10-21 12:50:00,25.21,25.24,25.0,25.01,63800.0,22.3271,22.3537,22.1411,22.15,63800.0
2008-10-21 13:00:00,25.0,25.26,24.98,25.19,60000.0,22.1411,22.3714,22.1234,22.3094,60000.0
2008-10-21 13:10:00,25.2,25.24,25.17,25.22,29800.0,22.3182,22.3537,22.2917,22.3359,29800.0
2008-10-21 13:20:00,25.22,25.43,25.22,25.32,63200.0,22.3359,22.5219,22.3359,22.4245,63200.0
2008-10-21 13:30:00,25.32,25.46,25.26,25.44,66400.0,22.4245,22.5485,22.3714,22.5308,66400.0
2008-10-21 13:40:00,25.45,25.46,25.31,25.36,65500.0,22.5396,22.5485,22.4157,22.4599,65500.0
2008-10-21 13:50:00,25.36,25.38,25.3,25.37,54100.0,22.4599,22.4776,22.4068,22.4688,54100.0
2008-10-21 14:00:00,25.38,25.5,25.38,25.47,55900.0,22.4776,22.5839,22.4776,22.5574,55900.0
2008-10-21 14:10:00,25.47,25.64,25.46,25.63,80900.0,22.5574,22.7079,22.5485,22.6991,80900.0
2008-10-21 14:20:00,25.62,25.73,25.61,25.69,73600.0,22.6902,22.7876,22.6813,22.7522,73600.0
2008-10-21 14:30:00,25.7,25.78,25.65,25.72,62900.0,22.7611,22.8319,22.7168,22.7788,62900.0
2008-10-21 14:40:00,25.72,25.91,25.72,25.77,149500.0,22.7788,22.947,22.7788,22.823,149500.0
2008-10-21 14:50:00,25.78,25.79,25.71,25.78,115700.0,22.8319,22.8408,22.7699,22.8319,115700.0
2008-10-21 15:00:00,25.78,25.93,25.73,25.73,93700.0,22.8319,22.9648,22.7876,22.7876,93700.0
2008-10-21 15:10:00,25.75,25.83,25.56,25.56,87300.0,22.8053,22.8762,22.6371,22.6371,87300.0
2008-10-21 15:20:00,25.56,25.59,25.42,25.44,158500.0,22.6371,22.6636,22.5131,22.5308,158500.0
2008-10-21 15:30:00,25.43,25.49,25.27,25.38,141400.0,22.5219,22.5751,22.3802,22.4776,141400.0
2008-10-21 15:40:00,25.38,25.47,25.05,25.08,326000.0,22.4776,22.5574,22.1854,22.212,326000.0
2008-10-21 15:50:00,25.08,25.21,24.95,25.03,521100.0,22.212,22.3271,22.0968,22.1677,521100.0
2008-10-22 09:30:00,24.75,24.97,24.54,24.63,124100.0,21.9197,22.1145,21.7337,21.8134,124100.0
2008-10-22 09:40:00,24.64,24.64,24.31,24.56,81400.0,21.8223,21.8223,21.53,21.7514,81400.0
2008-10-22 09:50:00,24.58,24.59,24.29,24.41,126200.0,21.7691,21.778,21.5123,21.6186,126200.0
2008-10-22 10:00:00,24.41,24.48,24.14,24.31,181000.0,21.6186,21.6806,21.3794,21.53,181000.0
2008-10-22 10:10:00,24.32,24.54,24.3,24.34,115500.0,21.5389,21.7337,21.5212,21.5566,115500.0
2008-10-22 10:20:00,24.36,24.49,24.27,24.29,125300.0,21.5743,21.6894,21.4946,21.5123,125300.0
2008-10-22 10:30:00,24.29,24.59,24.25,24.58,104400.0,21.5123,21.778,21.4769,21.7691,104400.0
2008-10-22 10:40:00,24.57,24.67,24.43,24.64,146400.0,21.7603,21.8488,21.6363,21.8223,146400.0
2008-10-22 10:50:00,24.64,24.7,24.51,24.59,97500.0,21.8223,21.8754,21.7071,21.778,97500.0
2008-10-22 11:00:00,24.59,24.59,24.32,24.36,85900.0,21.778,21.778,21.5389,21.5743,85900.0
2008-10-22 11:10:00,24.37,24.52,24.36,24.39,82700.0,21.5831,21.716,21.5743,21.6009,82700.0
2008-10-22 11:20:00,24.4,24.43,24.23,24.28,92300.0,21.6097,21.6363,21.4592,21.5034,92300.0
2008-10-22 11:30:00,24.27,24.38,24.21,24.31,77300.0,21.4946,21.592,21.4414,21.53,77300.0
2008-10-22 11:40:00,24.31,24.49,24.29,24.4,86500.0,21.53,21.6894,21.5123,21.6097,86500.0
2008-10-22 11:50:00,24.4,24.5,24.34,24.49,75000.0,21.6097,21.6983,21.5566,21.6894,75000.0
2008-10-22 12:00:00,24.48,24.6,24.45,24.59,59200.0,21.6806,21.7868,21.654,21.778,59200.0
2008-10-22 12:10:00,24.58,24.58,24.45,24.56,58200.0,21.7691,21.7691,21.654,21.7514,58200.0
2008-10-22 12:20:00,24.58,24.77,24.57,24.67,67700.0,21.7691,21.9374,21.7603,21.8488,67700.0
2008-10-22 12:30:00,24.68,24.69,24.62,24.65,47600.0,21.8577,21.8666,21.8046,21.8311,47600.0
2008-10-22 12:40:00,24.65,24.71,24.61,24.62,59100.0,21.8311,21.8843,21.7957,21.8046,59100.0
2008-10-22 12:50:00,24.61,24.7,24.59,24.66,50100.0,21.7957,21.8754,21.778,21.84,50100.0
2008-10-22 13:00:00,24.64,24.64,24.47,24.56,63900.0,21.8223,21.8223,21.6717,21.7514,63900.0
2008-10-22 13:10:00,24.54,24.54,24.31,24.38,60600.0,21.7337,21.7337,21.53,21.592,60600.0
2008-10-22 13:20:00,24.37,24.39,24.22,24.32,79600.0,21.5831,21.6009,21.4503,21.5389,79600.0
2008-10-22 13:30:00,24.32,24.39,24.15,24.18,134700.0,21.5389,21.6009,21.3883,21.4149,134700.0
2008-10-22 13:40:00,24.18,24.27,24.12,24.26,143100.0,21.4149,21.4946,21.3617,21.4857,143100.0
2008-10-22 13:50:00,24.27,24.39,24.14,24.35,115200.0,21.4946,21.6009,21.3794,21.5654,115200.0
2008-10-22 14:00:00,24.35,24.36,24.13,24.16,101800.0,21.5654,21.5743,21.3706,21.3972,101800.0
2008-10-22 14:10:00,24.16,24.2,24.1,24.13,105000.0,21.3972,21.4326,21.344,21.3706,105000.0
2008-10-22 14:20:00,24.13,24.32,24.13,24.3,148200.0,21.3706,21.5389,21.3706,21.5212,148200.0
2008-10-22 14:30:00,24.3,24.31,24.05,24.07,130000.0,21.5212,21.53,21.2997,21.3175,130000.0
2008-10-22 14:40:00,24.07,24.08,23.92,24.03,106300.0,21.3175,21.3263,21.1846,21.282,106300.0
2008-10-22 14:50:00,24.03,24.03,23.88,24.0,113800.0,21.282,21.282,21.1492,21.2555,113800.0
2008-10-22 15:00:00,24.01,24.05,23.87,23.94,99900.0,21.2643,21.2997,21.1403,21.2023,99900.0
2008-10-22 15:10:00,23.95,23.97,23.61,23.63,163400.0,21.2112,21.2289,20.9101,20.9278,163400.0
2008-10-22 15:20:00,23.62,23.83,23.62,23.64,159300.0,20.9189,21.1049,20.9189,20.9366,159300.0
2008-10-22 15:30:00,23.64,23.66,23.36,23.37,266600.0,20.9366,20.9543,20.6886,20.6975,266600.0
2008-10-22 15:40:00,23.37,23.69,23.21,23.64,390200.0,20.6975,20.9809,20.5558,20.9366,390200.0
2008-10-22 15:50:00,23.57,23.84,23.44,23.59,1036400.0,20.8746,21.1138,20.7595,20.8923,1036400.0
2008-10-23 09:30:00,23.26,23.65,23.13,23.13,107000.0,20.6001,20.9455,20.4849,20.4849,107000.0
2008-10-23 09:40:00,23.17,23.57,23.17,23.29,160200.0,20.5204,20.8746,20.5204,20.6267,160200.0
2008-10-23 09:50:00,23.28,23.62,23.21,23.61,170000.0,20.6178,20.9189,20.5558,20.9101,170000.0
2008-10-23 10:00:00,23.6,23.79,23.49,23.67,167700.0,20.9012,21.0695,20.8038,20.9632,167700.0
2008-10-23 10:10:00,23.7,23.82,23.44,23.59,172200.0,20.9898,21.096,20.7595,20.8923,172200.0
2008-10-23 10:20:00,23.61,23.78,23.4,23.49,165800.0,20.9101,21.0606,20.7241,20.8038,165800.0
2008-10-23 10:30:00,23.5,23.55,23.37,23.43,136200.0,20.8126,20.8569,20.6975,20.7506,136200.0
2008-10-23 10:40:00,23.42,23.75,23.39,23.5,261200.0,20.7418,21.034,20.7152,20.8126,261200.0
2008-10-23 10:50:00,23.51,23.86,23.49,23.79,177800.0,20.8215,21.1315,20.8038,21.0695,177800.0
2008-10-23 11:00:00,23.79,23.98,23.69,23.78,117800.0,21.0695,21.2377,20.9809,21.0606,117800.0
2008-10-23 11:10:00,23.78,23.84,23.53,23.59,98400.0,21.0606,21.1138,20.8392,20.8923,98400.0
2008-10-23 11:20:00,23.58,23.68,23.52,23.62,63000.0,20.8835,20.9721,20.8303,20.9189,63000.0
2008-10-23 11:30:00,23.61,23.68,23.48,23.54,93800.0,20.9101,20.9721,20.7949,20.8481,93800.0
2008-10-23 11:40:00,23.53,23.55,23.32,23.38,154300.0,20.8392,20.8569,20.6532,20.7064,154300.0
2008-10-23 11:50:00,23.4,23.51,23.32,23.4,118000.0,20.7241,20.8215,20.6532,20.7241,118000.0
2008-10-23 12:00:00,23.4,23.42,23.17,23.18,120400.0,20.7241,20.7418,20.5204,20.5292,120400.0
2008-10-23 12:10:00,23.18,23.27,23.05,23.06,70400.0,20.5292,20.6089,20.4141,20.423,70400.0
2008-10-23 12:20:00,23.04,23.16,22.87,22.9,135500.0,20.4052,20.5115,20.2547,20.2812,135500.0
2008-10-23 12:30:00,22.93,23.1,22.86,23.02,112200.0,20.3078,20.4584,20.2458,20.3875,112200.0
2008-10-23 12:40:00,23.01,23.14,22.85,22.99,102900.0,20.3787,20.4938,20.237,20.361,102900.0
2008-10-23 12:50:00,22.99,23.11,22.84,22.86,106200.0,20.361,20.4672,20.2281,20.2458,106200.0
2008-10-23 13:00:00,22.86,22.98,22.7,22.89,176900.0,20.2458,20.3521,20.1041,20.2724,176900.0
2008-10-23 13:10:00,22.89,23.17,22.84,23.05,165600.0,20.2724,20.5204,20.2281,20.4141,165600.0
2008-10-23 13:20:00,23.05,23.07,22.86,22.86,87700.0,20.4141,20.4318,20.2458,20.2458,87700.0
2008-10-23 13:30:00,22.87,23.01,22.71,22.86,156900.0,20.2547,20.3787,20.113,20.2458,156900.0
2008-10-23 13:40:00,22.86,23.03,22.73,22.75,135400.0,20.2458,20.3964,20.1307,20.1484,135400.0
2008-10-23 13:50:00,22.76,22.89,22.67,22.84,103000.0,20.1573,20.2724,20.0776,20.2281,103000.0
2008-10-23 14:00:00,22.82,22.82,22.54,22.61,82500.0,20.2104,20.2104,19.9624,20.0244,82500.0
2008-10-23 14:10:00,22.62,22.64,22.39,22.41,124000.0,20.0333,20.051,19.8296,19.8473,124000.0
2008-10-23 14:20:00,22.42,22.58,22.24,22.57,136400.0,19.8561,19.9978,19.6967,19.989,136400.0
2008-10-23 14:30:00,22.58,22.88,22.46,22.86,119700.0,19.9978,20.2635,19.8916,20.2458,119700.0
2008-10-23 14:40:00,22.87,22.9,22.58,22.61,169200.0,20.2547,20.2812,19.9978,20.0244,169200.0
2008-10-23 14:50:00,22.6,22.76,22.48,22.7,184300.0,20.0156,20.1573,19.9093,20.1041,184300.0
2008-10-23 15:00:00,22.69,23.11,22.57,23.1,250400.0,20.0953,20.4672,19.989,20.4584,250400.0
2008-10-23 15:10:00,23.11,23.31,22.86,22.91,305300.0,20.4672,20.6444,20.2458,20.2901,305300.0
2008-10-23 15:20:00,22.91,23.24,22.8,23.03,275200.0,20.2901,20.5824,20.1927,20.3964,275200.0
2008-10-23 15:30:00,23.03,23.08,22.7,22.84,255500.0,20.3964,20.4407,20.1041,20.2281,255500.0
2008-10-23 15:40:00,22.82,23.68,22.79,23.65,444400.0,20.2104,20.9721,20.1838,20.9455,444400.0
2008-10-23 15:50:00,23.64,23.68,23.41,23.56,507400.0,20.9366,20.9721,20.7329,20.8658,507400.0
2008-10-24 09:30:00,22.44,23.23,22.03,22.95,158500.0,19.8739,20.5735,19.5107,20.3255,158500.0
2008-10-24 09:40:00,22.91,22.93,22.52,22.75,118600.0,20.2901,20.3078,19.9447,20.1484,118600.0
2008-10-24 09:50:00,22.78,23.1,22.59,22.87,165500.0,20.175,20.4584,20.0067,20.2547,165500.0
2008-10-24 10:00:00,22.87,23.26,22.69,22.81,162400.0,20.2547,20.6001,20.0953,20.2015,162400.0
2008-10-24 10:10:00,22.78,22.96,22.59,22.91,150300.0,20.175,20.3344,20.0067,20.2901,150300.0
2008-10-24 10:20:00,22.92,22.99,22.58,22.81,79400.0,20.299,20.361,19.9978,20.2015,79400.0
2008-10-24 10:30:00,22.8,22.89,22.7,22.76,50300.0,20.1927,20.2724,20.1041,20.1573,50300.0
2008-10-24 10:40:00,22.76,22.82,22.65,22.67,54100.0,20.1573,20.2104,20.0598,20.0776,54100.0
2008-10-24 10:50:00,22.69,22.89,22.68,22.84,60700.0,20.0953,20.2724,20.0864,20.2281,60700.0
2008-10-24 11:00:00,22.84,23.01,22.84,22.92,176800.0,20.2281,20.3787,20.2281,20.299,176800.0
2008-10-24 11:10:00,22.93,22.94,22.73,22.9,109900.0,20.3078,20.3167,20.1307,20.2812,109900.0
2008-10-24 11:20:00,22.89,23.26,22.88,23.11,102900.0,20.2724,20.6001,20.2635,20.4672,102900.0
2008-10-24 11:30:00,23.12,23.36,22.96,23.3,137200.0,20.4761,20.6886,20.3344,20.6355,137200.0
2008-10-24 11:40:00,23.31,23.34,23.1,23.26,82300.0,20.6444,20.6709,20.4584,20.6001,82300.0
2008-10-24 11:50:00,23.23,23.23,22.97,23.04,89900.0,20.5735,20.5735,20.3432,20.4052,89900.0
2008-10-24 12:00:00,23.03,23.13,22.89,23.09,67200.0,20.3964,20.4849,20.2724,20.4495,67200.0
2008-10-24 12:10:00,23.09,23.24,23.01,23.06,62600.0,20.4495,20.5824,20.3787,20.423,62600.0
2008-10-24 12:20:00,23.08,23.14,22.87,22.89,104600.0,20.4407,20.4938,20.2547,20.2724,104600.0
2008-10-24 12:30:00,22.9,23.05,22.83,23.0,67400.0,20.2812,20.4141,20.2193,20.3698,67400.0
2008-10-24 12:40:00,23.0,23.0,22.77,22.91,66200.0,20.3698,20.3698,20.1661,20.2901,66200.0
2008-10-24 12:50:00,22.91,23.07,22.87,22.91,79000.0,20.2901,20.4318,20.2547,20.2901,79000.0
2008-10-24 13:00:00,22.9,23.04,22.89,22.93,65200.0,20.2812,20.4052,20.2724,20.3078,65200.0
2008-10-24 13:10:00,22.94,23.18,22.89,23.11,53700.0,20.3167,20.5292,20.2724,20.4672,53700.0
2008-10-24 13:20:00,23.1,23.21,22.96,23.0,64600.0,20.4584,20.5558,20.3344,20.3698,64600.0
2008-10-24 13:30:00,23.0,23.0,22.76,22.81,66600.0,20.3698,20.3698,20.1573,20.2015,66600.0
2008-10-24 13:40:00,22.79,22.87,22.6,22.61,67400.0,20.1838,20.2547,20.0156,20.0244,67400.0
2008-10-24 13:50:00,22.61,22.77,22.55,22.56,88800.0,20.0244,20.1661,19.9713,19.9801,88800.0
2008-10-24 14:00:00,22.56,22.69,22.49,22.67,86300.0,19.9801,20.0953,19.9181,20.0776,86300.0
2008-10-24 14:10:00,22.66,22.89,22.64,22.86,103600.0,20.0687,20.2724,20.051,20.2458,103600.0
2008-10-24 14:20:00,22.85,22.85,22.58,22.67,119300.0,20.237,20.237,19.9978,20.0776,119300.0
2008-10-24 14:30:00,22.67,22.97,22.67,22.91,98600.0,20.0776,20.3432,20.0776,20.2901,98600.0
2008-10-24 14:40:00,22.91,23.05,22.74,22.81,123200.0,20.2901,20.4141,20.1395,20.2015,123200.0
2008-10-24 14:50:00,22.82,23.28,22.8,23.19,174400.0,20.2104,20.6178,20.1927,20.5381,174400.0
2008-10-24 15:00:00,23.19,23.43,23.17,23.26,268500.0,20.5381,20.7506,20.5204,20.6001,268500.0
2008-10-24 15:10:00,23.27,23.44,22.98,23.01,156000.0,20.6089,20.7595,20.3521,20.3787,156000.0
2008-10-24 15:20:00,23.01,23.34,22.91,23.23,166100.0,20.3787,20.6709,20.2901,20.5735,166100.0
2008-10-24 15:30:00,23.23,23.23,22.92,23.01,208100.0,20.5735,20.5735,20.299,20.3787,208100.0
2008-10-24 15:40:00,23.03,23.25,23.02,23.23,266700.0,20.3964,20.5912,20.3875,20.5735,266700.0
2008-10-24 15:50:00,23.22,23.31,22.78,22.82,449800.0,20.5647,20.6444,20.175,20.2104,449800.0
2008-10-27 09:30:00,22.41,22.63,21.76,22.15,77400.0,19.8473,20.0421,19.2716,19.617,77400.0
2008-10-27 09:40:00,22.13,22.41,22.08,22.15,66400.0,19.5993,19.8473,19.555,19.617,66400.0
2008-10-27 09:50:00,22.16,22.49,22.16,22.47,54100.0,19.6259,19.9181,19.6259,19.9004,54100.0
2008-10-27 10:00:00,22.49,22.75,22.43,22.7,178800.0,19.9181,20.1484,19.865,20.1041,178800.0
2008-10-27 10:10:00,22.7,22.72,22.41,22.43,111500.0,20.1041,20.1218,19.8473,19.865,111500.0
2008-10-27 10:20:00,22.42,22.57,22.37,22.37,133600.0,19.8561,19.989,19.8119,19.8119,133600.0
2008-10-27 10:30:00,22.38,22.42,22.21,22.35,145900.0,19.8207,19.8561,19.6702,19.7941,145900.0
2008-10-27 10:40:00,22.36,22.56,22.26,22.53,135200.0,19.803,19.9801,19.7144,19.9536,135200.0
2008-10-27 10:50:00,22.52,22.8,22.52,22.75,155400.0,19.9447,20.1927,19.9447,20.1484,155400.0
2008-10-27 11:00:00,22.75,22.8,22.64,22.78,176600.0,20.1484,20.1927,20.051,20.175,176600.0
2008-10-27 11:10:00,22.78,22.99,22.7,22.73,150800.0,20.175,20.361,20.1041,20.1307,150800.0
2008-10-27 11:20:00,22.73,22.76,22.56,22.66,69300.0,20.1307,20.1573,19.9801,20.0687,69300.0
2008-10-27 11:30:00,22.66,22.67,22.47,22.56,75300.0,20.0687,20.0776,19.9004,19.9801,75300.0
2008-10-27 11:40:00,22.55,22.72,22.51,22.56,106300.0,19.9713,20.1218,19.9358,19.9801,106300.0
2008-10-27 11:50:00,22.56,22.68,22.5,22.62,93300.0,19.9801,20.0864,19.927,20.0333,93300.0
2008-10-27 12:00:00,22.61,22.92,22.61,22.88,79700.0,20.0244,20.299,20.0244,20.2635,79700.0
2008-10-27 12:10:00,22.88,22.96,22.79,22.85,101700.0,20.2635,20.3344,20.1838,20.237,101700.0
2008-10-27 12:20:00,22.83,22.89,22.74,22.77,61400.0,20.2193,20.2724,20.1395,20.1661,61400.0
2008-10-27 12:30:00,22.75,22.96,22.71,22.92,64100.0,20.1484,20.3344,20.113,20.299,64100.0
2008-10-27 12:40:00,22.93,23.01,22.87,22.95,78900.0,20.3078,20.3787,20.2547,20.3255,78900.0
2008-10-27 12:50:00,22.95,23.19,22.93,23.17,112700.0,20.3255,20.5381,20.3078,20.5204,112700.0
2008-10-27 13:00:00,23.16,23.19,22.98,22.99,47500.0,20.5115,20.5381,20.3521,20.361,47500.0
2008-10-27 13:10:00,22.98,23.08,22.95,23.03,40900.0,20.3521,20.4407,20.3255,20.3964,40900.0
2008-10-27 13:20:00,23.03,23.13,23.0,23.13,57400.0,20.3964,20.4849,20.3698,20.4849,57400.0
2008-10-27 13:30:00,23.14,23.29,23.13,23.16,46200.0,20.4938,20.6267,20.4849,20.5115,46200.0
2008-10-27 13:40:00,23.16,23.34,23.16,23.28,76300.0,20.5115,20.6709,20.5115,20.6178,76300.0
2008-10-27 13:50:00,23.27,23.35,23.2,23.23,87600.0,20.6089,20.6798,20.5469,20.5735,87600.0
2008-10-27 14:00:00,23.23,23.25,23.13,23.2,56200.0,20.5735,20.5912,20.4849,20.5469,56200.0
2008-10-27 14:10:00,23.2,23.2,23.04,23.07,48100.0,20.5469,20.5469,20.4052,20.4318,48100.0
2008-10-27 14:20:00,23.07,23.12,22.9,22.9,77200.0,20.4318,20.4761,20.2812,20.2812,77200.0
2008-10-27 14:30:00,22.91,23.0,22.88,22.9,71000.0,20.2901,20.3698,20.2635,20.2812,71000.0
2008-10-27 14:40:00,22.9,23.01,22.86,22.9,68600.0,20.2812,20.3787,20.2458,20.2812,68600.0
2008-10-27 14:50:00,22.9,22.94,22.74,22.76,96300.0,20.2812,20.3167,20.1395,20.1573,96300.0
2008-10-27 15:00:00,22.76,22.93,22.74,22.91,69000.0,20.1573,20.3078,20.1395,20.2901,69000.0
2008-10-27 15:10:00,22.92,23.08,22.91,22.95,88300.0,20.299,20.4407,20.2901,20.3255,88300.0
2008-10-27 15:20:00,22.95,23.01,22.81,22.94,88400.0,20.3255,20.3787,20.2015,20.3167,88400.0
2008-10-27 15:30:00,22.95,23.07,22.9,23.04,180700.0,20.3255,20.4318,20.2812,20.4052,180700.0
2008-10-27 15:40:00,23.03,23.05,22.85,22.99,123300.0,20.3964,20.4141,20.237,20.361,123300.0
2008-10-27 15:50:00,23.0,23.01,22.33,22.37,368100.0,20.3698,20.3787,19.7764,19.8119,368100.0
2008-10-28 09:30:00,23.48,23.52,22.65,22.81,109000.0,20.7949,20.8303,20.0598,20.2015,109000.0
2008-10-28 09:40:00,22.8,23.35,22.8,23.22,117900.0,20.1927,20.6798,20.1927,20.5647,117900.0
2008-10-28 09:50:00,23.22,23.31,23.05,23.24,115000.0,20.5647,20.6444,20.4141,20.5824,115000.0
2008-10-28 10:00:00,23.23,23.28,22.87,23.0,227300.0,20.5735,20.6178,20.2547,20.3698,227300.0
2008-10-28 10:10:00,23.01,23.13,22.82,22.94,133000.0,20.3787,20.4849,20.2104,20.3167,133000.0
2008-10-28 10:20:00,22.94,23.04,22.85,22.9,116300.0,20.3167,20.4052,20.237,20.2812,116300.0
2008-10-28 10:30:00,22.89,23.0,22.81,22.91,113900.0,20.2724,20.3698,20.2015,20.2901,113900.0
2008-10-28 10:40:00,22.92,23.0,22.79,23.0,166600.0,20.299,20.3698,20.1838,20.3698,166600.0
2008-10-28 10:50:00,22.99,23.03,22.52,22.63,138700.0,20.361,20.3964,19.9447,20.0421,138700.0
2008-10-28 11:00:00,22.62,22.68,22.48,22.52,130500.0,20.0333,20.0864,19.9093,19.9447,130500.0
2008-10-28 11:10:00,22.53,22.59,22.43,22.5,138600.0,19.9536,20.0067,19.865,19.927,138600.0
2008-10-28 11:20:00,22.51,22.57,22.4,22.48,78300.0,19.9358,19.989,19.8384,19.9093,78300.0
2008-10-28 11:30:00,22.48,22.58,22.42,22.53,145800.0,19.9093,19.9978,19.8561,19.9536,145800.0
2008-10-28 11:40:00,22.53,22.62,22.45,22.51,66000.0,19.9536,20.0333,19.8827,19.9358,66000.0
2008-10-28 11:50:00,22.5,22.53,22.41,22.44,57600.0,19.927,19.9536,19.8473,19.8739,57600.0
2008-10-28 12:00:00,22.44,22.45,22.34,22.45,71000.0,19.8739,19.8827,19.7853,19.8827,71000.0
2008-10-28 12:10:00,22.44,22.58,22.4,22.57,47000.0,19.8739,19.9978,19.8384,19.989,47000.0
2008-10-28 12:20:00,22.56,22.59,22.46,22.47,41900.0,19.9801,20.0067,19.8916,19.9004,41900.0
2008-10-28 12:30:00,22.48,22.62,22.45,22.57,51200.0,19.9093,20.0333,19.8827,19.989,51200.0
2008-10-28 12:40:00,22.58,22.73,22.55,22.7,49700.0,19.9978,20.1307,19.9713,20.1041,49700.0
2008-10-28 12:50:00,22.71,22.75,22.53,22.53,64500.0,20.113,20.1484,19.9536,19.9536,64500.0
2008-10-28 13:00:00,22.53,22.74,22.5,22.74,75400.0,19.9536,20.1395,19.927,20.1395,75400.0
2008-10-28 13:10:00,22.74,22.85,22.72,22.83,162900.0,20.1395,20.237,20.1218,20.2193,162900.0
2008-10-28 13:20:00,22.83,22.91,22.83,22.87,89200.0,20.2193,20.2901,20.2193,20.2547,89200.0
2008-10-28 13:30:00,22.88,22.89,22.8,22.8,87500.0,20.2635,20.2724,20.1927,20.1927,87500.0
2008-10-28 13:40:00,22.82,22.9,22.8,22.82,48200.0,20.2104,20.2812,20.1927,20.2104,48200.0
2008-10-28 13:50:00,22.82,22.84,22.68,22.75,88500.0,20.2104,20.2281,20.0864,20.1484,88500.0
2008-10-28 14:00:00,22.74,22.76,22.68,22.7,43100.0,20.1395,20.1573,20.0864,20.1041,43100.0
2008-10-28 14:10:00,22.68,22.92,22.68,22.88,82300.0,20.0864,20.299,20.0864,20.2635,82300.0
2008-10-28 14:20:00,22.89,23.09,22.89,23.03,93200.0,20.2724,20.4495,20.2724,20.3964,93200.0
2008-10-28 14:30:00,23.03,23.11,22.99,23.0,139800.0,20.3964,20.4672,20.361,20.3698,139800.0
2008-10-28 14:40:00,23.03,23.28,22.97,23.26,146000.0,20.3964,20.6178,20.3432,20.6001,146000.0
2008-10-28 14:50:00,23.26,23.45,23.2,23.33,232500.0,20.6001,20.7684,20.5469,20.6621,232500.0
2008-10-28 15:00:00,23.34,23.43,23.21,23.24,173100.0,20.6709,20.7506,20.5558,20.5824,173100.0
2008-10-28 15:10:00,23.25,23.54,23.22,23.5,219000.0,20.5912,20.8481,20.5647,20.8126,219000.0
2008-10-28 15:20:00,23.5,23.72,23.5,23.65,333400.0,20.8126,21.0075,20.8126,20.9455,333400.0
2008-10-28 15:30:00,23.66,23.85,23.43,23.75,317100.0,20.9543,21.1226,20.7506,21.034,317100.0
2008-10-28 15:40:00,23.76,24.04,23.74,24.03,320100.0,21.0429,21.2909,21.0252,21.282,320100.0
2008-10-28 15:50:00,24.03,24.38,24.02,24.38,797800.0,21.282,21.592,21.2732,21.592,797800.0
2008-10-29 09:30:00,24.19,24.77,23.79,23.97,72700.0,21.4237,21.9374,21.0695,21.2289,72700.0
2008-10-29 09:40:00,23.95,24.2,23.95,24.1,85300.0,21.2112,21.4326,21.2112,21.344,85300.0
2008-10-29 09:50:00,24.11,24.22,23.96,23.96,79800.0,21.3529,21.4503,21.22,21.22,79800.0
2008-10-29 10:00:00,23.97,24.3,23.89,24.27,202100.0,21.2289,21.5212,21.158,21.4946,202100.0
2008-10-29 10:10:00,24.28,24.47,24.1,24.41,145800.0,21.5034,21.6717,21.344,21.6186,145800.0
2008-10-29 10:20:00,24.39,24.55,24.34,24.44,114200.0,21.6009,21.7426,21.5566,21.6451,114200.0
2008-10-29 10:30:00,24.45,24.54,24.3,24.31,124800.0,21.654,21.7337,21.5212,21.53,124800.0
2008-10-29 10:40:00,24.31,24.35,24.16,24.19,110200.0,21.53,21.5654,21.3972,21.4237,110200.0
2008-10-29 10:50:00,24.18,24.24,23.99,24.07,90700.0,21.4149,21.468,21.2466,21.3175,90700.0
2008-10-29 11:00:00,24.07,24.28,24.04,24.25,73700.0,21.3175,21.5034,21.2909,21.4769,73700.0
2008-10-29 11:10:00,24.22,24.31,24.12,24.31,52200.0,21.4503,21.53,21.3617,21.53,52200.0
2008-10-29 11:20:00,24.33,24.42,24.22,24.38,63700.0,21.5477,21.6274,21.4503,21.592,63700.0
2008-10-29 11:30:00,24.37,24.38,24.23,24.31,37400.0,21.5831,21.592,21.4592,21.53,37400.0
2008-10-29 11:40:00,24.3,24.39,24.23,24.36,51700.0,21.5212,21.6009,21.4592,21.5743,51700.0
2008-10-29 11:50:00,24.38,24.46,24.32,24.41,61600.0,21.592,21.6629,21.5389,21.6186,61600.0
2008-10-29 12:00:00,24.41,24.42,24.21,24.3,91200.0,21.6186,21.6274,21.4414,21.5212,91200.0
2008-10-29 12:10:00,24.29,24.29,24.23,24.25,21700.0,21.5123,21.5123,21.4592,21.4769,21700.0
2008-10-29 12:20:00,24.25,24.47,24.24,24.47,32700.0,21.4769,21.6717,21.468,21.6717,32700.0
2008-10-29 12:30:00,24.47,24.76,24.47,24.69,81000.0,21.6717,21.9285,21.6717,21.8666,81000.0
2008-10-29 12:40:00,24.68,24.75,24.63,24.74,50300.0,21.8577,21.9197,21.8134,21.9108,50300.0
2008-10-29 12:50:00,24.75,24.76,24.64,24.65,45900.0,21.9197,21.9285,21.8223,21.8311,45900.0
2008-10-29 13:00:00,24.65,24.67,24.59,24.59,40700.0,21.8311,21.8488,21.778,21.778,40700.0
2008-10-29 13:10:00,24.61,24.62,24.55,24.58,42500.0,21.7957,21.8046,21.7426,21.7691,42500.0
2008-10-29 13:20:00,24.57,24.78,24.57,24.76,68500.0,21.7603,21.9463,21.7603,21.9285,68500.0
2008-10-29 13:30:00,24.76,24.83,24.74,24.81,77600.0,21.9285,21.9905,21.9108,21.9728,77600.0
2008-10-29 13:40:00,24.8,24.82,24.63,24.63,86900.0,21.964,21.9817,21.8134,21.8134,86900.0
2008-10-29 13:50:00,24.62,24.73,24.51,24.51,90600.0,21.8046,21.902,21.7071,21.7071,90600.0
2008-10-29 14:00:00,24.51,24.57,24.4,24.44,80800.0,21.7071,21.7603,21.6097,21.6451,80800.0
2008-10-29 14:10:00,24.45,24.7,24.26,24.51,119200.0,21.654,21.8754,21.4857,21.7071,119200.0
2008-10-29 14:20:00,24.49,24.69,24.24,24.45,292700.0,21.6894,21.8666,21.468,21.654,292700.0
2008-10-29 14:30:00,24.47,24.49,24.09,24.46,211500.0,21.6717,21.6894,21.3352,21.6629,211500.0
2008-10-29 14:40:00,24.45,24.79,24.45,24.69,229600.0,21.654,21.9551,21.654,21.8666,229600.0
2008-10-29 14:50:00,24.69,24.69,24.38,24.6,186800.0,21.8666,21.8666,21.592,21.7868,186800.0
2008-10-29 15:00:00,24.61,24.67,24.44,24.52,156800.0,21.7957,21.8488,21.6451,21.716,156800.0
2008-10-29 15:10:00,24.48,25.05,24.43,25.03,183400.0,21.6806,22.1854,21.6363,22.1677,183400.0
2008-10-29 15:20:00,25.04,25.24,24.98,24.99,228800.0,22.1765,22.3537,22.1234,22.1322,228800.0
2008-10-29 15:30:00,24.98,25.21,24.82,24.92,280600.0,22.1234,22.3271,21.9817,22.0703,280600.0
2008-10-29 15:40:00,24.93,25.28,24.93,25.12,260300.0,22.0791,22.3891,22.0791,22.2474,260300.0
2008-10-29 15:50:00,25.12,25.22,24.35,24.51,614100.0,22.2474,22.3359,21.5654,21.7071,614100.0
2008-10-30 09:30:00,25.25,25.26,24.69,24.9,98800.0,22.3625,22.3714,21.8666,22.0525,98800.0
2008-10-30 09:40:00,24.9,25.21,24.81,25.11,106000.0,22.0525,22.3271,21.9728,22.2385,106000.0
2008-10-30 09:50:00,25.11,25.19,24.95,25.08,101900.0,22.2385,22.3094,22.0968,22.212,101900.0
2008-10-30 10:00:00,25.06,25.23,24.96,25.13,103900.0,22.1942,22.3448,22.1057,22.2562,103900.0
2008-10-30 10:10:00,25.13,25.22,24.8,24.8,91700.0,22.2562,22.3359,21.964,21.964,91700.0
2008-10-30 10:20:00,24.81,24.92,24.77,24.8,94900.0,21.9728,22.0703,21.9374,21.964,94900.0
2008-10-30 10:30:00,24.79,24.95,24.7,24.78,123600.0,21.9551,22.0968,21.8754,21.9463,123600.0
2008-10-30 10:40:00,24.77,24.89,24.74,24.89,86300.0,21.9374,22.0437,21.9108,22.0437,86300.0
2008-10-30 10:50:00,24.86,25.12,24.83,25.01,78900.0,22.0171,22.2474,21.9905,22.15,78900.0
2008-10-30 11:00:00,25.0,25.21,25.0,25.08,75100.0,22.1411,22.3271,22.1411,22.212,75100.0
2008-10-30 11:10:00,25.09,25.12,24.83,24.84,95200.0,22.2208,22.2474,21.9905,21.9994,95200.0
2008-10-30 11:20:00,24.85,24.87,24.71,24.74,88400.0,22.0083,22.026,21.8843,21.9108,88400.0
2008-10-30 11:30:00,24.75,24.81,24.57,24.65,82600.0,21.9197,21.9728,21.7603,21.8311,82600.0
2008-10-30 11:40:00,24.66,24.72,24.59,24.66,51900.0,21.84,21.8931,21.778,21.84,51900.0
2008-10-30 11:50:00,24.67,24.67,24.4,24.5,85800.0,21.8488,21.8488,21.6097,21.6983,85800.0
2008-10-30 12:00:00,24.5,24.7,24.49,24.6,62800.0,21.6983,21.8754,21.6894,21.7868,62800.0
2008-10-30 12:10:00,24.6,24.63,24.5,24.53,66100.0,21.7868,21.8134,21.6983,21.7248,66100.0
2008-10-30 12:20:00,24.55,24.61,24.49,24.53,24300.0,21.7426,21.7957,21.6894,21.7248,24300.0
2008-10-30 12:30:00,24.52,24.64,24.5,24.57,95000.0,21.716,21.8223,21.6983,21.7603,95000.0
2008-10-30 12:40:00,24.58,24.65,24.55,24.64,53500.0,21.7691,21.8311,21.7426,21.8223,53500.0
2008-10-30 12:50:00,24.6,24.62,24.48,24.5,33100.0,21.7868,21.8046,21.6806,21.6983,33100.0
2008-10-30 13:00:00,24.5,24.7,24.47,24.7,70300.0,21.6983,21.8754,21.6717,21.8754,70300.0
2008-10-30 13:10:00,24.71,24.86,24.67,24.77,188700.0,21.8843,22.0171,21.8488,21.9374,188700.0
2008-10-30 13:20:00,24.76,24.77,24.63,24.65,51700.0,21.9285,21.9374,21.8134,21.8311,51700.0
2008-10-30 13:30:00,24.65,24.89,24.65,24.86,65100.0,21.8311,22.0437,21.8311,22.0171,65100.0
2008-10-30 13:40:00,24.84,24.85,24.73,24.75,49500.0,21.9994,22.0083,21.902,21.9197,49500.0
2008-10-30 13:50:00,24.75,24.89,24.74,24.85,62900.0,21.9197,22.0437,21.9108,22.0083,62900.0
2008-10-30 14:00:00,24.84,25.0,24.81,25.0,62400.0,21.9994,22.1411,21.9728,22.1411,62400.0
2008-10-30 14:10:00,25.01,25.02,24.91,24.94,81500.0,22.15,22.1588,22.0614,22.088,81500.0
2008-10-30 14:20:00,24.96,25.15,24.92,25.04,76700.0,22.1057,22.2739,22.0703,22.1765,76700.0
2008-10-30 14:30:00,25.03,25.19,25.0,25.1,94600.0,22.1677,22.3094,22.1411,22.2297,94600.0
2008-10-30 14:40:00,25.1,25.15,24.97,25.09,52400.0,22.2297,22.2739,22.1145,22.2208,52400.0
2008-10-30 14:50:00,25.08,25.08,24.9,24.99,57800.0,22.212,22.212,22.0525,22.1322,57800.0
2008-10-30 15:00:00,24.98,25.11,24.96,25.03,99600.0,22.1234,22.2385,22.1057,22.1677,99600.0
2008-10-30 15:10:00,25.03,25.03,24.7,24.76,169100.0,22.1677,22.1677,21.8754,21.9285,169100.0
2008-10-30 15:20:00,24.75,24.87,24.64,24.82,144800.0,21.9197,22.026,21.8223,21.9817,144800.0
2008-10-30 15:30:00,24.83,24.86,24.56,24.72,170500.0,21.9905,22.0171,21.7514,21.8931,170500.0
2008-10-30 15:40:00,24.71,24.84,24.51,24.74,201100.0,21.8843,21.9994,21.7071,21.9108,201100.0
2008-10-30 15:50:00,24.74,24.9,24.61,24.79,447500.0,21.9108,22.0525,21.7957,21.9551,447500.0
2008-10-31 09:30:00,24.73,24.85,24.26,24.52,83200.0,21.902,22.0083,21.4857,21.716,83200.0
2008-10-31 09:40:00,24.51,24.56,24.27,24.41,96800.0,21.7071,21.7514,21.4946,21.6186,96800.0
2008-10-31 09:50:00,24.4,24.53,24.26,24.38,121600.0,21.6097,21.7248,21.4857,21.592,121600.0
2008-10-31 10:00:00,24.38,24.49,24.33,24.47,153200.0,21.592,21.6894,21.5477,21.6717,153200.0
2008-10-31 10:10:00,24.48,24.74,24.41,24.73,102100.0,21.6806,21.9108,21.6186,21.902,102100.0
2008-10-31 10:20:00,24.72,24.77,24.57,24.64,63700.0,21.8931,21.9374,21.7603,21.8223,63700.0
2008-10-31 10:30:00,24.63,24.78,24.62,24.64,86900.0,21.8134,21.9463,21.8046,21.8223,86900.0
2008-10-31 10:40:00,24.65,24.65,24.48,24.56,38800.0,21.8311,21.8311,21.6806,21.7514,38800.0
2008-10-31 10:50:00,24.55,24.67,24.5,24.64,81900.0,21.7426,21.8488,21.6983,21.8223,81900.0
2008-10-31 11:00:00,24.65,24.74,24.62,24.62,75900.0,21.8311,21.9108,21.8046,21.8046,75900.0
2008-10-31 11:10:00,24.61,24.8,24.53,24.8,121100.0,21.7957,21.964,21.7248,21.964,121100.0
2008-10-31 11:20:00,24.8,24.8,24.64,24.68,144100.0,21.964,21.964,21.8223,21.8577,144100.0
2008-10-31 11:30:00,24.68,24.75,24.56,24.74,109800.0,21.8577,21.9197,21.7514,21.9108,109800.0
2008-10-31 11:40:00,24.74,24.8,24.64,24.7,109200.0,21.9108,21.964,21.8223,21.8754,109200.0
2008-10-31 11:50:00,24.71,24.95,24.7,24.87,126200.0,21.8843,22.0968,21.8754,22.026,126200.0
2008-10-31 12:00:00,24.88,24.88,24.8,24.81,36800.0,22.0348,22.0348,21.964,21.9728,36800.0
2008-10-31 12:10:00,24.8,24.8,24.65,24.69,85800.0,21.964,21.964,21.8311,21.8666,85800.0
2008-10-31 12:20:00,24.69,24.81,24.65,24.75,114600.0,21.8666,21.9728,21.8311,21.9197,114600.0
2008-10-31 12:30:00,24.76,24.81,24.71,24.77,57200.0,21.9285,21.9728,21.8843,21.9374,57200.0
2008-10-31 12:40:00,24.77,24.87,24.76,24.85,36400.0,21.9374,22.026,21.9285,22.0083,36400.0
2008-10-31 12:50:00,24.85,24.92,24.84,24.9,32500.0,22.0083,22.0703,21.9994,22.0525,32500.0
2008-10-31 13:00:00,24.9,25.0,24.87,24.89,139300.0,22.0525,22.1411,22.026,22.0437,139300.0
2008-10-31 13:10:00,24.9,25.03,24.9,24.98,132800.0,22.0525,22.1677,22.0525,22.1234,132800.0
2008-10-31 13:20:00,24.98,25.19,24.96,25.1,191200.0,22.1234,22.3094,22.1057,22.2297,191200.0
2008-10-31 13:30:00,25.1,25.24,24.99,25.0,118500.0,22.2297,22.3537,22.1322,22.1411,118500.0
2008-10-31 13:40:00,25.0,25.04,24.91,24.98,94300.0,22.1411,22.1765,22.0614,22.1234,94300.0
2008-10-31 13:50:00,24.98,24.98,24.84,24.98,97400.0,22.1234,22.1234,21.9994,22.1234,97400.0
2008-10-31 14:00:00,24.99,25.17,24.95,25.14,83500.0,22.1322,22.2917,22.0968,22.2651,83500.0
2008-10-31 14:10:00,25.14,25.19,24.91,24.97,90000.0,22.2651,22.3094,22.0614,22.1145,90000.0
2008-10-31 14:20:00,24.95,25.1,24.91,25.04,66700.0,22.0968,22.2297,22.0614,22.1765,66700.0
2008-10-31 14:30:00,25.05,25.2,24.92,25.18,109300.0,22.1854,22.3182,22.0703,22.3005,109300.0
2008-10-31 14:40:00,25.17,25.19,25.01,25.07,114100.0,22.2917,22.3094,22.15,22.2031,114100.0
2008-10-31 14:50:00,25.08,25.21,25.06,25.17,50200.0,22.212,22.3271,22.1942,22.2917,50200.0
2008-10-31 15:00:00,25.17,25.3,25.13,25.24,132500.0,22.2917,22.4068,22.2562,22.3537,132500.0
2008-10-31 15:10:00,25.25,25.28,24.94,24.97,147700.0,22.3625,22.3891,22.088,22.1145,147700.0
2008-10-31 15:20:00,24.96,25.08,24.79,24.83,173100.0,22.1057,22.212,21.9551,21.9905,173100.0
2008-10-31 15:30:00,24.84,25.11,24.81,25.11,166000.0,21.9994,22.2385,21.9728,22.2385,166000.0
2008-10-31 15:40:00,25.12,25.12,24.66,24.73,257600.0,22.2474,22.2474,21.84,21.902,257600.0
2008-10-31 15:50:00,24.74,25.0,24.72,25.0,512100.0,21.9108,22.1411,21.8931,22.1411,512100.0
2008-11-03 09:30:00,24.34,25.1,24.32,24.89,80900.0,21.5566,22.2297,21.5389,22.0437,80900.0
2008-11-03 09:40:00,24.9,25.19,24.85,25.19,80700.0,22.0525,22.3094,22.0083,22.3094,80700.0
2008-11-03 09:50:00,25.17,25.2,25.11,25.14,69000.0,22.2917,22.3182,22.2385,22.2651,69000.0
2008-11-03 10:00:00,25.14,25.26,25.05,25.22,114100.0,22.2651,22.3714,22.1854,22.3359,114100.0
2008-11-03 10:10:00,25.24,25.41,25.15,25.34,89100.0,22.3537,22.5042,22.2739,22.4422,89100.0
2008-11-03 10:20:00,25.35,25.38,25.23,25.25,85300.0,22.4511,22.4776,22.3448,22.3625,85300.0
2008-11-03 10:30:00,25.25,25.3,25.18,25.27,67700.0,22.3625,22.4068,22.3005,22.3802,67700.0
2008-11-03 10:40:00,25.27,25.33,25.17,25.31,52500.0,22.3802,22.4334,22.2917,22.4157,52500.0
2008-11-03 10:50:00,25.31,25.41,25.31,25.39,60700.0,22.4157,22.5042,22.4157,22.4865,60700.0
2008-11-03 11:00:00,25.38,25.46,25.37,25.46,41200.0,22.4776,22.5485,22.4688,22.5485,41200.0
2008-11-03 11:10:00,25.46,25.49,25.42,25.42,67900.0,22.5485,22.5751,22.5131,22.5131,67900.0
2008-11-03 11:20:00,25.42,25.45,25.39,25.42,58800.0,22.5131,22.5396,22.4865,22.5131,58800.0
2008-11-03 11:30:00,25.42,25.42,25.31,25.34,57500.0,22.5131,22.5131,22.4157,22.4422,57500.0
2008-11-03 11:40:00,25.33,25.4,25.33,25.39,37500.0,22.4334,22.4954,22.4334,22.4865,37500.0
2008-11-03 11:50:00,25.39,25.55,25.38,25.53,50800.0,22.4865,22.6282,22.4776,22.6105,50800.0
2008-11-03 12:00:00,25.53,25.66,25.53,25.62,66600.0,22.6105,22.7256,22.6105,22.6902,66600.0
2008-11-03 12:10:00,25.64,25.7,25.62,25.68,44900.0,22.7079,22.7611,22.6902,22.7433,44900.0
2008-11-03 12:20:00,25.67,25.72,25.63,25.7,44800.0,22.7345,22.7788,22.6991,22.7611,44800.0
2008-11-03 12:30:00,25.7,25.74,25.69,25.72,50600.0,22.7611,22.7965,22.7522,22.7788,50600.0
2008-11-03 12:40:00,25.71,25.75,25.69,25.69,30500.0,22.7699,22.8053,22.7522,22.7522,30500.0
2008-11-03 12:50:00,25.69,25.72,25.67,25.69,31900.0,22.7522,22.7788,22.7345,22.7522,31900.0
2008-11-03 13:00:00,25.7,25.75,25.69,25.74,41300.0,22.7611,22.8053,22.7522,22.7965,41300.0
2008-11-03 13:10:00,25.73,25.75,25.7,25.71,31500.0,22.7876,22.8053,22.7611,22.7699,31500.0
2008-11-03 13:20:00,25.71,25.72,25.6,25.62,34200.0,22.7699,22.7788,22.6725,22.6902,34200.0
2008-11-03 13:30:00,25.63,25.64,25.57,25.63,63600.0,22.6991,22.7079,22.6459,22.6991,63600.0
2008-11-03 13:40:00,25.62,25.65,25.59,25.64,35900.0,22.6902,22.7168,22.6636,22.7079,35900.0
2008-11-03 13:50:00,25.64,25.67,25.62,25.64,40700.0,22.7079,22.7345,22.6902,22.7079,40700.0
2008-11-03 14:00:00,25.65,25.65,25.57,25.62,52700.0,22.7168,22.7168,22.6459,22.6902,52700.0
2008-11-03 14:10:00,25.62,25.64,25.52,25.55,58800.0,22.6902,22.7079,22.6016,22.6282,58800.0
2008-11-03 14:20:00,25.55,25.68,25.54,25.68,46500.0,22.6282,22.7433,22.6193,22.7433,46500.0
2008-11-03 14:30:00,25.68,25.68,25.61,25.64,50000.0,22.7433,22.7433,22.6813,22.7079,50000.0
2008-11-03 14:40:00,25.64,25.68,25.61,25.67,53100.0,22.7079,22.7433,22.6813,22.7345,53100.0
2008-11-03 14:50:00,25.67,25.68,25.54,25.54,66100.0,22.7345,22.7433,22.6193,22.6193,66100.0
2008-11-03 15:00:00,25.55,25.57,25.49,25.55,73600.0,22.6282,22.6459,22.5751,22.6282,73600.0
2008-11-03 15:10:00,25.55,25.66,25.55,25.64,77200.0,22.6282,22.7256,22.6282,22.7079,77200.0
2008-11-03 15:20:00,25.64,25.64,25.53,25.62,79400.0,22.7079,22.7079,22.6105,22.6902,79400.0
2008-11-03 15:30:00,25.62,25.69,25.61,25.67,96000.0,22.6902,22.7522,22.6813,22.7345,96000.0
2008-11-03 15:40:00,25.67,25.73,25.65,25.66,149500.0,22.7345,22.7876,22.7168,22.7256,149500.0
2008-11-03 15:50:00,25.66,25.67,25.47,25.51,410700.0,22.7256,22.7345,22.5574,22.5928,410700.0
2008-11-04 09:30:00,25.93,25.96,25.68,25.78,80300.0,22.9648,22.9913,22.7433,22.8319,80300.0
2008-11-04 09:40:00,25.77,25.78,25.57,25.63,83800.0,22.823,22.8319,22.6459,22.6991,83800.0
2008-11-04 09:50:00,25.61,25.65,25.49,25.55,91600.0,22.6813,22.7168,22.5751,22.6282,91600.0
2008-11-04 10:00:00,25.54,25.64,25.48,25.61,105800.0,22.6193,22.7079,22.5662,22.6813,105800.0
2008-11-04 10:10:00,25.61,25.88,25.61,25.85,110300.0,22.6813,22.9205,22.6813,22.8939,110300.0
2008-11-04 10:20:00,25.84,25.93,25.81,25.92,83300.0,22.885,22.9648,22.8585,22.9559,83300.0
2008-11-04 10:30:00,25.94,26.03,25.91,25.97,88900.0,22.9736,23.0533,22.947,23.0002,88900.0
2008-11-04 10:40:00,25.98,26.13,25.95,26.13,96300.0,23.009,23.1419,22.9825,23.1419,96300.0
2008-11-04 10:50:00,26.12,26.12,25.93,25.97,98800.0,23.133,23.133,22.9648,23.0002,98800.0
2008-11-04 11:00:00,25.97,26.21,25.96,26.17,117500.0,23.0002,23.2127,22.9913,23.1773,117500.0
2008-11-04 11:10:00,26.17,26.24,26.06,26.06,73300.0,23.1773,23.2393,23.0799,23.0799,73300.0
2008-11-04 11:20:00,26.06,26.06,25.94,26.01,77600.0,23.0799,23.0799,22.9736,23.0356,77600.0
2008-11-04 11:30:00,26.01,26.07,25.98,26.0,65800.0,23.0356,23.0887,23.009,23.0267,65800.0
2008-11-04 11:40:00,26.01,26.04,25.96,26.01,47500.0,23.0356,23.0622,22.9913,23.0356,47500.0
2008-11-04 11:50:00,26.01,26.19,26.01,26.1,74800.0,23.0356,23.195,23.0356,23.1153,74800.0
2008-11-04 12:00:00,26.1,26.12,25.89,25.92,80700.0,23.1153,23.133,22.9293,22.9559,80700.0
2008-11-04 12:10:00,25.9,25.95,25.9,25.94,36500.0,22.9382,22.9825,22.9382,22.9736,36500.0
2008-11-04 12:20:00,25.95,26.0,25.92,25.93,81600.0,22.9825,23.0267,22.9559,22.9648,81600.0
2008-11-04 12:30:00,25.92,25.94,25.88,25.94,53500.0,22.9559,22.9736,22.9205,22.9736,53500.0
2008-11-04 12:40:00,25.93,25.98,25.9,25.96,44500.0,22.9648,23.009,22.9382,22.9913,44500.0
2008-11-04 12:50:00,25.96,25.97,25.94,25.97,37200.0,22.9913,23.0002,22.9736,23.0002,37200.0
2008-11-04 13:00:00,25.97,26.03,25.96,25.96,43300.0,23.0002,23.0533,22.9913,22.9913,43300.0
2008-11-04 13:10:00,25.96,26.0,25.92,25.99,56300.0,22.9913,23.0267,22.9559,23.0179,56300.0
2008-11-04 13:20:00,25.99,26.01,25.93,25.95,42000.0,23.0179,23.0356,22.9648,22.9825,42000.0
2008-11-04 13:30:00,25.95,25.97,25.91,25.93,64600.0,22.9825,23.0002,22.947,22.9648,64600.0
2008-11-04 13:40:00,25.93,25.99,25.91,25.95,91100.0,22.9648,23.0179,22.947,22.9825,91100.0
2008-11-04 13:50:00,25.96,25.99,25.94,25.97,61100.0,22.9913,23.0179,22.9736,23.0002,61100.0
2008-11-04 14:00:00,25.97,25.98,25.75,25.75,102900.0,23.0002,23.009,22.8053,22.8053,102900.0
2008-11-04 14:10:00,25.75,25.79,25.71,25.76,98400.0,22.8053,22.8408,22.7699,22.8142,98400.0
2008-11-04 14:20:00,25.76,25.79,25.7,25.79,110200.0,22.8142,22.8408,22.7611,22.8408,110200.0
2008-11-04 14:30:00,25.79,25.8,25.75,25.79,74500.0,22.8408,22.8496,22.8053,22.8408,74500.0
2008-11-04 14:40:00,25.79,25.82,25.65,25.65,94100.0,22.8408,22.8673,22.7168,22.7168,94100.0
2008-11-04 14:50:00,25.65,25.66,25.54,25.59,162300.0,22.7168,22.7256,22.6193,22.6636,162300.0
2008-11-04 15:00:00,25.58,25.59,25.42,25.5,491900.0,22.6548,22.6636,22.5131,22.5839,491900.0
2008-11-04 15:10:00,25.49,25.5,25.42,25.42,193400.0,22.5751,22.5839,22.5131,22.5131,193400.0
2008-11-04 15:20:00,25.42,25.49,25.37,25.44,154400.0,22.5131,22.5751,22.4688,22.5308,154400.0
2008-11-04 15:30:00,25.44,25.52,25.44,25.45,253400.0,22.5308,22.6016,22.5308,22.5396,253400.0
2008-11-04 15:40:00,25.46,25.5,25.39,25.44,571400.0,22.5485,22.5839,22.4865,22.5308,571400.0
2008-11-04 15:50:00,25.44,25.53,25.38,25.52,490900.0,22.5308,22.6105,22.4776,22.6016,490900.0
2008-11-05 09:30:00,25.52,25.7,25.15,25.59,99500.0,22.6016,22.7611,22.2739,22.6636,99500.0
2008-11-05 09:40:00,25.61,25.69,25.52,25.64,117200.0,22.6813,22.7522,22.6016,22.7079,117200.0
2008-11-05 09:50:00,25.66,25.8,25.64,25.76,75700.0,22.7256,22.8496,22.7079,22.8142,75700.0
2008-11-05 10:00:00,25.76,25.95,25.72,25.95,138700.0,22.8142,22.9825,22.7788,22.9825,138700.0
2008-11-05 10:10:00,25.94,25.96,25.88,25.96,100700.0,22.9736,22.9913,22.9205,22.9913,100700.0
2008-11-05 10:20:00,25.96,26.13,25.96,26.1,105600.0,22.9913,23.1419,22.9913,23.1153,105600.0
2008-11-05 10:30:00,26.1,26.18,26.08,26.09,106800.0,23.1153,23.1862,23.0976,23.1065,106800.0
2008-11-05 10:40:00,26.09,26.19,26.05,26.19,64300.0,23.1065,23.195,23.071,23.195,64300.0
2008-11-05 10:50:00,26.18,26.19,26.08,26.12,60900.0,23.1862,23.195,23.0976,23.133,60900.0
2008-11-05 11:00:00,26.11,26.19,26.11,26.17,41200.0,23.1242,23.195,23.1242,23.1773,41200.0
2008-11-05 11:10:00,26.17,26.21,26.15,26.2,39000.0,23.1773,23.2127,23.1596,23.2039,39000.0
2008-11-05 11:20:00,26.2,26.2,26.1,26.13,40700.0,23.2039,23.2039,23.1153,23.1419,40700.0
2008-11-05 11:30:00,26.13,26.13,26.04,26.06,36500.0,23.1419,23.1419,23.0622,23.0799,36500.0
2008-11-05 11:40:00,26.08,26.1,25.95,25.99,75200.0,23.0976,23.1153,22.9825,23.0179,75200.0
2008-11-05 11:50:00,25.99,26.06,25.97,26.02,104300.0,23.0179,23.0799,23.0002,23.0445,104300.0
2008-11-05 12:00:00,26.03,26.06,25.97,26.02,35200.0,23.0533,23.0799,23.0002,23.0445,35200.0
2008-11-05 12:10:00,26.02,26.02,25.92,25.94,90000.0,23.0445,23.0445,22.9559,22.9736,90000.0
2008-11-05 12:20:00,25.93,25.96,25.79,25.82,62200.0,22.9648,22.9913,22.8408,22.8673,62200.0
2008-11-05 12:30:00,25.83,25.9,25.8,25.81,36300.0,22.8762,22.9382,22.8496,22.8585,36300.0
2008-11-05 12:40:00,25.8,25.89,25.71,25.87,37900.0,22.8496,22.9293,22.7699,22.9116,37900.0
2008-11-05 12:50:00,25.88,25.97,25.84,25.97,63900.0,22.9205,23.0002,22.885,23.0002,63900.0
2008-11-05 13:00:00,25.97,25.97,25.85,25.9,56100.0,23.0002,23.0002,22.8939,22.9382,56100.0
2008-11-05 13:10:00,25.89,25.94,25.89,25.94,30200.0,22.9293,22.9736,22.9293,22.9736,30200.0
2008-11-05 13:20:00,25.93,25.94,25.84,25.91,47800.0,22.9648,22.9736,22.885,22.947,47800.0
2008-11-05 13:30:00,25.9,25.91,25.79,25.86,76600.0,22.9382,22.947,22.8408,22.9028,76600.0
2008-11-05 13:40:00,25.86,25.98,25.84,25.96,68500.0,22.9028,23.009,22.885,22.9913,68500.0
2008-11-05 13:50:00,25.95,25.99,25.91,25.93,63200.0,22.9825,23.0179,22.947,22.9648,63200.0
2008-11-05 14:00:00,25.92,25.97,25.82,25.84,64500.0,22.9559,23.0002,22.8673,22.885,64500.0
2008-11-05 14:10:00,25.84,25.93,25.82,25.88,63200.0,22.885,22.9648,22.8673,22.9205,63200.0
2008-11-05 14:20:00,25.88,25.91,25.79,25.91,48100.0,22.9205,22.947,22.8408,22.947,48100.0
2008-11-05 14:30:00,25.89,26.05,25.89,25.96,96100.0,22.9293,23.071,22.9293,22.9913,96100.0
2008-11-05 14:40:00,25.95,26.04,25.94,25.99,67400.0,22.9825,23.0622,22.9736,23.0179,67400.0
2008-11-05 14:50:00,25.98,26.03,25.88,25.97,161800.0,23.009,23.0533,22.9205,23.0002,161800.0
2008-11-05 15:00:00,25.96,26.03,25.9,25.91,95500.0,22.9913,23.0533,22.9382,22.947,95500.0
2008-11-05 15:10:00,25.91,25.93,25.76,25.82,101300.0,22.947,22.9648,22.8142,22.8673,101300.0
2008-11-05 15:20:00,25.82,25.83,25.69,25.74,70900.0,22.8673,22.8762,22.7522,22.7965,70900.0
2008-11-05 15:30:00,25.74,25.76,25.52,25.54,177300.0,22.7965,22.8142,22.6016,22.6193,177300.0
2008-11-05 15:40:00,25.53,25.85,25.51,25.7,176000.0,22.6105,22.8939,22.5928,22.7611,176000.0
2008-11-05 15:50:00,25.7,25.7,25.27,25.32,390300.0,22.7611,22.7611,22.3802,22.4245,390300.0
2008-11-06 09:30:00,25.32,25.45,25.04,25.24,91400.0,22.4245,22.5396,22.1765,22.3537,91400.0
2008-11-06 09:40:00,25.23,25.27,25.03,25.04,103800.0,22.3448,22.3802,22.1677,22.1765,103800.0
2008-11-06 09:50:00,25.05,25.07,24.75,24.87,149500.0,22.1854,22.2031,21.9197,22.026,149500.0
2008-11-06 10:00:00,24.86,24.88,24.66,24.82,126600.0,22.0171,22.0348,21.84,21.9817,126600.0
2008-11-06 10:10:00,24.81,25.09,24.76,25.09,74400.0,21.9728,22.2208,21.9285,22.2208,74400.0
2008-11-06 10:20:00,25.09,25.13,24.88,24.92,83900.0,22.2208,22.2562,22.0348,22.0703,83900.0
2008-11-06 10:30:00,24.94,24.94,24.76,24.84,62400.0,22.088,22.088,21.9285,21.9994,62400.0
2008-11-06 10:40:00,24.83,24.83,24.54,24.67,83600.0,21.9905,21.9905,21.7337,21.8488,83600.0
2008-11-06 10:50:00,24.68,24.81,24.57,24.81,58900.0,21.8577,21.9728,21.7603,21.9728,58900.0
2008-11-06 11:00:00,24.8,24.9,24.7,24.71,83200.0,21.964,22.0525,21.8754,21.8843,83200.0
2008-11-06 11:10:00,24.72,24.79,24.65,24.74,52400.0,21.8931,21.9551,21.8311,21.9108,52400.0
2008-11-06 11:20:00,24.75,24.84,24.69,24.84,63700.0,21.9197,21.9994,21.8666,21.9994,63700.0
2008-11-06 11:30:00,24.84,24.86,24.68,24.76,74400.0,21.9994,22.0171,21.8577,21.9285,74400.0
2008-11-06 11:40:00,24.76,24.84,24.74,24.78,39600.0,21.9285,21.9994,21.9108,21.9463,39600.0
2008-11-06 11:50:00,24.79,24.82,24.7,24.72,67300.0,21.9551,21.9817,21.8754,21.8931,67300.0
2008-11-06 12:00:00,24.72,24.78,24.6,24.6,84500.0,21.8931,21.9463,21.7868,21.7868,84500.0
2008-11-06 12:10:00,24.6,24.71,24.54,24.56,58800.0,21.7868,21.8843,21.7337,21.7514,58800.0
2008-11-06 12:20:00,24.54,24.54,24.24,24.27,155600.0,21.7337,21.7337,21.468,21.4946,155600.0
2008-11-06 12:30:00,24.27,24.31,24.17,24.26,58500.0,21.4946,21.53,21.406,21.4857,58500.0
2008-11-06 12:40:00,24.27,24.45,24.24,24.45,55200.0,21.4946,21.654,21.468,21.654,55200.0
2008-11-06 12:50:00,24.45,24.5,24.37,24.44,31200.0,21.654,21.6983,21.5831,21.6451,31200.0
2008-11-06 13:00:00,24.43,24.47,24.3,24.41,37500.0,21.6363,21.6717,21.5212,21.6186,37500.0
2008-11-06 13:10:00,24.39,24.4,24.27,24.32,32200.0,21.6009,21.6097,21.4946,21.5389,32200.0
2008-11-06 13:20:00,24.33,24.43,24.31,24.36,61100.0,21.5477,21.6363,21.53,21.5743,61100.0
2008-11-06 13:30:00,24.35,24.35,24.17,24.26,77000.0,21.5654,21.5654,21.406,21.4857,77000.0
2008-11-06 13:40:00,24.25,24.25,24.12,24.14,72200.0,21.4769,21.4769,21.3617,21.3794,72200.0
2008-11-06 13:50:00,24.15,24.25,24.1,24.25,57200.0,21.3883,21.4769,21.344,21.4769,57200.0
2008-11-06 14:00:00,24.24,24.4,24.22,24.33,70200.0,21.468,21.6097,21.4503,21.5477,70200.0
2008-11-06 14:10:00,24.33,24.41,24.23,24.34,48300.0,21.5477,21.6186,21.4592,21.5566,48300.0
2008-11-06 14:20:00,24.35,24.4,24.25,24.26,61700.0,21.5654,21.6097,21.4769,21.4857,61700.0
2008-11-06 14:30:00,24.27,24.41,24.22,24.37,122400.0,21.4946,21.6186,21.4503,21.5831,122400.0
2008-11-06 14:40:00,24.37,24.42,24.26,24.32,74900.0,21.5831,21.6274,21.4857,21.5389,74900.0
2008-11-06 14:50:00,24.33,24.42,24.17,24.24,123100.0,21.5477,21.6274,21.406,21.468,123100.0
2008-11-06 15:00:00,24.25,24.3,23.98,24.0,126200.0,21.4769,21.5212,21.2377,21.2555,126200.0
2008-11-06 15:10:00,24.0,24.1,23.94,24.09,101200.0,21.2555,21.344,21.2023,21.3352,101200.0
2008-11-06 15:20:00,24.09,24.14,23.88,23.91,121900.0,21.3352,21.3794,21.1492,21.1758,121900.0
2008-11-06 15:30:00,23.91,24.03,23.81,23.82,156000.0,21.1758,21.282,21.0872,21.096,156000.0
2008-11-06 15:40:00,23.83,24.13,23.82,23.98,267600.0,21.1049,21.3706,21.096,21.2377,267600.0
2008-11-06 15:50:00,23.98,23.99,23.76,23.91,418300.0,21.2377,21.2466,21.0429,21.1758,418300.0
2008-11-07 09:30:00,24.07,24.28,23.89,24.08,74600.0,21.3175,21.5034,21.158,21.3263,74600.0
2008-11-07 09:40:00,24.12,24.17,23.96,24.04,85900.0,21.3617,21.406,21.22,21.2909,85900.0
2008-11-07 09:50:00,24.04,24.04,23.82,23.83,184800.0,21.2909,21.2909,21.096,21.1049,184800.0
2008-11-07 10:00:00,23.84,24.14,23.81,24.1,216800.0,21.1138,21.3794,21.0872,21.344,216800.0
2008-11-07 10:10:00,24.1,24.1,23.96,23.97,186800.0,21.344,21.344,21.22,21.2289,186800.0
2008-11-07 10:20:00,23.97,24.08,23.96,23.99,126700.0,21.2289,21.3263,21.22,21.2466,126700.0
2008-11-07 10:30:00,24.0,24.11,23.97,24.07,204700.0,21.2555,21.3529,21.2289,21.3175,204700.0
2008-11-07 10:40:00,24.05,24.16,23.98,24.08,92000.0,21.2997,21.3972,21.2377,21.3263,92000.0
2008-11-07 10:50:00,24.08,24.16,24.07,24.1,63800.0,21.3263,21.3972,21.3175,21.344,63800.0
2008-11-07 11:00:00,24.11,24.13,23.98,24.0,72200.0,21.3529,21.3706,21.2377,21.2555,72200.0
2008-11-07 11:10:00,24.0,24.11,24.0,24.07,86900.0,21.2555,21.3529,21.2555,21.3175,86900.0
2008-11-07 11:20:00,24.08,24.1,23.91,23.97,91700.0,21.3263,21.344,21.1758,21.2289,91700.0
2008-11-07 11:30:00,23.96,23.99,23.9,23.93,100600.0,21.22,21.2466,21.1669,21.1935,100600.0
2008-11-07 11:40:00,23.93,23.96,23.87,23.91,79500.0,21.1935,21.22,21.1403,21.1758,79500.0
2008-11-07 11:50:00,23.9,23.97,23.83,23.97,81900.0,21.1669,21.2289,21.1049,21.2289,81900.0
2008-11-07 12:00:00,23.96,24.1,23.92,24.08,135700.0,21.22,21.344,21.1846,21.3263,135700.0
2008-11-07 12:10:00,24.1,24.11,24.01,24.04,50800.0,21.344,21.3529,21.2643,21.2909,50800.0
2008-11-07 12:20:00,24.04,24.1,24.02,24.02,64900.0,21.2909,21.344,21.2732,21.2732,64900.0
2008-11-07 12:30:00,24.02,24.03,23.92,24.01,39300.0,21.2732,21.282,21.1846,21.2643,39300.0
2008-11-07 12:40:00,24.01,24.06,24.0,24.01,43200.0,21.2643,21.3086,21.2555,21.2643,43200.0
2008-11-07 12:50:00,24.01,24.07,24.0,24.02,59500.0,21.2643,21.3175,21.2555,21.2732,59500.0
2008-11-07 13:00:00,24.03,24.09,23.96,23.97,39900.0,21.282,21.3352,21.22,21.2289,39900.0
2008-11-07 13:10:00,23.96,23.98,23.92,23.97,37500.0,21.22,21.2377,21.1846,21.2289,37500.0
2008-11-07 13:20:00,23.98,24.01,23.94,23.98,61500.0,21.2377,21.2643,21.2023,21.2377,61500.0
2008-11-07 13:30:00,23.97,24.02,23.92,23.94,39500.0,21.2289,21.2732,21.1846,21.2023,39500.0
2008-11-07 13:40:00,23.94,23.95,23.88,23.94,32600.0,21.2023,21.2112,21.1492,21.2023,32600.0
2008-11-07 13:50:00,23.95,24.08,23.95,24.06,44800.0,21.2112,21.3263,21.2112,21.3086,44800.0
2008-11-07 14:00:00,24.07,24.07,24.02,24.06,44500.0,21.3175,21.3175,21.2732,21.3086,44500.0
2008-11-07 14:10:00,24.07,24.15,24.07,24.14,26400.0,21.3175,21.3883,21.3175,21.3794,26400.0
2008-11-07 14:20:00,24.14,24.15,24.03,24.07,52200.0,21.3794,21.3883,21.282,21.3175,52200.0
2008-11-07 14:30:00,24.08,24.21,24.08,24.21,47400.0,21.3263,21.4414,21.3263,21.4414,47400.0
2008-11-07 14:40:00,24.22,24.29,24.17,24.2,66400.0,21.4503,21.5123,21.406,21.4326,66400.0
2008-11-07 14:50:00,24.2,24.25,23.86,23.86,109700.0,21.4326,21.4769,21.1315,21.1315,109700.0
2008-11-07 15:00:00,23.87,23.96,23.71,23.9,94300.0,21.1403,21.22,20.9986,21.1669,94300.0
2008-11-07 15:10:00,23.91,24.02,23.85,23.89,69100.0,21.1758,21.2732,21.1226,21.158,69100.0
2008-11-07 15:20:00,23.88,23.92,23.74,23.8,88400.0,21.1492,21.1846,21.0252,21.0783,88400.0
2008-11-07 15:30:00,23.82,23.94,23.75,23.86,102400.0,21.096,21.2023,21.034,21.1315,102400.0
2008-11-07 15:40:00,23.87,23.97,23.84,23.93,269100.0,21.1403,21.2289,21.1138,21.1935,269100.0
2008-11-07 15:50:00,23.93,24.01,23.82,24.0,299800.0,21.1935,21.2643,21.096,21.2555,299800.0
2008-11-10 09:30:00,24.93,24.94,24.31,24.31,60500.0,22.0791,22.088,21.53,21.53,60500.0
2008-11-10 09:40:00,24.31,24.32,24.13,24.15,71500.0,21.53,21.5389,21.3706,21.3883,71500.0
2008-11-10 09:50:00,24.13,24.29,24.11,24.24,72300.0,21.3706,21.5123,21.3529,21.468,72300.0
2008-11-10 10:00:00,24.24,24.28,24.09,24.27,72900.0,21.468,21.5034,21.3352,21.4946,72900.0
2008-11-10 10:10:00,24.28,24.38,24.28,24.3,52700.0,21.5034,21.592,21.5034,21.5212,52700.0
2008-11-10 10:20:00,24.3,24.39,24.21,24.28,45500.0,21.5212,21.6009,21.4414,21.5034,45500.0
2008-11-10 10:30:00,24.28,24.34,24.26,24.33,46800.0,21.5034,21.5566,21.4857,21.5477,46800.0
2008-11-10 10:40:00,24.32,24.39,24.28,24.32,36300.0,21.5389,21.6009,21.5034,21.5389,36300.0
2008-11-10 10:50:00,24.32,24.35,24.28,24.34,38600.0,21.5389,21.5654,21.5034,21.5566,38600.0
2008-11-10 11:00:00,24.34,24.34,24.22,24.3,39600.0,21.5566,21.5566,21.4503,21.5212,39600.0
2008-11-10 11:10:00,24.3,24.3,24.09,24.12,69100.0,21.5212,21.5212,21.3352,21.3617,69100.0
2008-11-10 11:20:00,24.11,24.18,24.11,24.13,41600.0,21.3529,21.4149,21.3529,21.3706,41600.0
2008-11-10 11:30:00,24.15,24.16,24.08,24.13,25400.0,21.3883,21.3972,21.3263,21.3706,25400.0
2008-11-10 11:40:00,24.13,24.13,23.89,23.93,67700.0,21.3706,21.3706,21.158,21.1935,67700.0
2008-11-10 11:50:00,23.93,23.95,23.86,23.9,42200.0,21.1935,21.2112,21.1315,21.1669,42200.0
2008-11-10 12:00:00,23.89,24.02,23.88,24.0,39200.0,21.158,21.2732,21.1492,21.2555,39200.0
2008-11-10 12:10:00,24.0,24.08,23.97,24.01,189700.0,21.2555,21.3263,21.2289,21.2643,189700.0
2008-11-10 12:20:00,24.0,24.04,23.81,23.81,54700.0,21.2555,21.2909,21.0872,21.0872,54700.0
2008-11-10 12:30:00,23.81,23.81,23.66,23.69,43900.0,21.0872,21.0872,20.9543,20.9809,43900.0
2008-11-10 12:40:00,23.7,23.72,23.63,23.67,48200.0,20.9898,21.0075,20.9278,20.9632,48200.0
2008-11-10 12:50:00,23.68,23.68,23.53,23.64,41300.0,20.9721,20.9721,20.8392,20.9366,41300.0
2008-11-10 13:00:00,23.63,23.76,23.61,23.75,38200.0,20.9278,21.0429,20.9101,21.034,38200.0
2008-11-10 13:10:00,23.74,23.76,23.69,23.7,45900.0,21.0252,21.0429,20.9809,20.9898,45900.0
2008-11-10 13:20:00,23.7,23.77,23.63,23.75,52800.0,20.9898,21.0518,20.9278,21.034,52800.0
2008-11-10 13:30:00,23.75,23.77,23.67,23.69,48700.0,21.034,21.0518,20.9632,20.9809,48700.0
2008-11-10 13:40:00,23.7,23.7,23.52,23.55,57400.0,20.9898,20.9898,20.8303,20.8569,57400.0
2008-11-10 13:50:00,23.55,23.84,23.54,23.83,85400.0,20.8569,21.1138,20.8481,21.1049,85400.0
2008-11-10 14:00:00,23.83,23.93,23.8,23.91,48300.0,21.1049,21.1935,21.0783,21.1758,48300.0
2008-11-10 14:10:00,23.92,23.92,23.76,23.77,41100.0,21.1846,21.1846,21.0429,21.0518,41100.0
2008-11-10 14:20:00,23.77,23.79,23.69,23.71,50400.0,21.0518,21.0695,20.9809,20.9986,50400.0
2008-11-10 14:30:00,23.71,23.72,23.6,23.62,46700.0,20.9986,21.0075,20.9012,20.9189,46700.0
2008-11-10 14:40:00,23.62,23.7,23.53,23.53,39500.0,20.9189,20.9898,20.8392,20.8392,39500.0
2008-11-10 14:50:00,23.53,23.66,23.51,23.61,41900.0,20.8392,20.9543,20.8215,20.9101,41900.0
2008-11-10 15:00:00,23.6,23.62,23.45,23.52,76700.0,20.9012,20.9189,20.7684,20.8303,76700.0
2008-11-10 15:10:00,23.51,23.7,23.51,23.55,74000.0,20.8215,20.9898,20.8215,20.8569,74000.0
2008-11-10 15:20:00,23.56,23.57,23.47,23.53,65700.0,20.8658,20.8746,20.7861,20.8392,65700.0
2008-11-10 15:30:00,23.53,23.66,23.49,23.49,96000.0,20.8392,20.9543,20.8038,20.8038,96000.0
2008-11-10 15:40:00,23.49,23.7,23.49,23.57,113400.0,20.8038,20.9898,20.8038,20.8746,113400.0
2008-11-10 15:50:00,23.58,23.76,23.58,23.74,369400.0,20.8835,21.0429,20.8835,21.0252,369400.0
2008-11-11 09:30:00,23.73,23.76,23.38,23.52,40000.0,21.0163,21.0429,20.7064,20.8303,40000.0
2008-11-11 09:40:00,23.5,23.51,23.21,23.25,67900.0,20.8126,20.8215,20.5558,20.5912,67900.0
2008-11-11 09:50:00,23.25,23.28,23.08,23.2,71900.0,20.5912,20.6178,20.4407,20.5469,71900.0
2008-11-11 10:00:00,23.19,23.26,23.12,23.2,53900.0,20.5381,20.6001,20.4761,20.5469,53900.0
2008-11-11 10:10:00,23.21,23.28,23.12,23.25,46500.0,20.5558,20.6178,20.4761,20.5912,46500.0
2008-11-11 10:20:00,23.26,23.26,23.12,23.12,52800.0,20.6001,20.6001,20.4761,20.4761,52800.0
2008-11-11 10:30:00,23.13,23.26,23.09,23.13,39600.0,20.4849,20.6001,20.4495,20.4849,39600.0
2008-11-11 10:40:00,23.14,23.2,23.1,23.16,38900.0,20.4938,20.5469,20.4584,20.5115,38900.0
2008-11-11 10:50:00,23.16,23.27,23.1,23.13,49500.0,20.5115,20.6089,20.4584,20.4849,49500.0
2008-11-11 11:00:00,23.13,23.15,23.03,23.07,45800.0,20.4849,20.5027,20.3964,20.4318,45800.0
2008-11-11 11:10:00,23.06,23.11,23.02,23.03,23300.0,20.423,20.4672,20.3875,20.3964,23300.0
2008-11-11 11:20:00,23.02,23.13,23.02,23.05,26800.0,20.3875,20.4849,20.3875,20.4141,26800.0
2008-11-11 11:30:00,23.07,23.11,23.0,23.1,24100.0,20.4318,20.4672,20.3698,20.4584,24100.0
2008-11-11 11:40:00,23.11,23.23,23.09,23.18,31100.0,20.4672,20.5735,20.4495,20.5292,31100.0
2008-11-11 11:50:00,23.18,23.2,23.13,23.17,22400.0,20.5292,20.5469,20.4849,20.5204,22400.0
2008-11-11 12:00:00,23.15,23.15,23.1,23.12,20400.0,20.5027,20.5027,20.4584,20.4761,20400.0
2008-11-11 12:10:00,23.11,23.15,23.08,23.08,26600.0,20.4672,20.5027,20.4407,20.4407,26600.0
2008-11-11 12:20:00,23.1,23.12,23.02,23.05,25900.0,20.4584,20.4761,20.3875,20.4141,25900.0
2008-11-11 12:30:00,23.04,23.1,23.03,23.09,23600.0,20.4052,20.4584,20.3964,20.4495,23600.0
2008-11-11 12:40:00,23.1,23.12,23.03,23.03,41300.0,20.4584,20.4761,20.3964,20.3964,41300.0
2008-11-11 12:50:00,23.03,23.11,23.01,23.11,36400.0,20.3964,20.4672,20.3787,20.4672,36400.0
2008-11-11 13:00:00,23.1,23.11,23.05,23.08,54900.0,20.4584,20.4672,20.4141,20.4407,54900.0
2008-11-11 13:10:00,23.08,23.1,23.05,23.07,29100.0,20.4407,20.4584,20.4141,20.4318,29100.0
2008-11-11 13:20:00,23.07,23.09,22.98,23.01,41200.0,20.4318,20.4495,20.3521,20.3787,41200.0
2008-11-11 13:30:00,23.01,23.05,22.96,23.03,33100.0,20.3787,20.4141,20.3344,20.3964,33100.0
2008-11-11 13:40:00,23.03,23.11,23.02,23.09,59600.0,20.3964,20.4672,20.3875,20.4495,59600.0
2008-11-11 13:50:00,23.09,23.2,23.08,23.19,104200.0,20.4495,20.5469,20.4407,20.5381,104200.0
2008-11-11 14:00:00,23.19,23.28,23.07,23.1,126400.0,20.5381,20.6178,20.4318,20.4584,126400.0
2008-11-11 14:10:00,23.1,23.18,23.04,23.16,83200.0,20.4584,20.5292,20.4052,20.5115,83200.0
2008-11-11 14:20:00,23.18,23.44,23.17,23.4,148600.0,20.5292,20.7595,20.5204,20.7241,148600.0
2008-11-11 14:30:00,23.4,23.44,23.26,23.29,151600.0,20.7241,20.7595,20.6001,20.6267,151600.0
2008-11-11 14:40:00,23.27,23.38,23.21,23.28,77200.0,20.6089,20.7064,20.5558,20.6178,77200.0
2008-11-11 14:50:00,23.26,23.27,23.02,23.02,169400.0,20.6001,20.6089,20.3875,20.3875,169400.0
2008-11-11 15:00:00,23.03,23.18,23.01,23.06,151800.0,20.3964,20.5292,20.3787,20.423,151800.0
2008-11-11 15:10:00,23.05,23.13,23.01,23.1,133200.0,20.4141,20.4849,20.3787,20.4584,133200.0
2008-11-11 15:20:00,23.1,23.12,22.96,23.0,167400.0,20.4584,20.4761,20.3344,20.3698,167400.0
2008-11-11 15:30:00,22.99,23.0,22.76,22.78,136900.0,20.361,20.3698,20.1573,20.175,136900.0
2008-11-11 15:40:00,22.78,22.99,22.78,22.99,178200.0,20.175,20.361,20.175,20.361,178200.0
2008-11-11 15:50:00,22.99,23.0,22.87,22.99,300900.0,20.361,20.3698,20.2547,20.361,300900.0
2008-11-12 09:30:00,22.74,22.75,22.29,22.34,192400.0,20.1395,20.1484,19.741,19.7853,192400.0
2008-11-12 09:40:00,22.34,22.35,22.0,22.04,232600.0,19.7853,19.7941,19.4842,19.5196,232600.0
2008-11-12 09:50:00,22.04,22.22,22.0,22.15,206200.0,19.5196,19.679,19.4842,19.617,206200.0
2008-11-12 10:00:00,22.15,22.3,22.11,22.13,137400.0,19.617,19.7499,19.5816,19.5993,137400.0
2008-11-12 10:10:00,22.13,22.28,22.12,22.25,99300.0,19.5993,19.7322,19.5904,19.7056,99300.0
2008-11-12 10:20:00,22.26,22.26,22.0,22.01,144400.0,19.7144,19.7144,19.4842,19.493,144400.0
2008-11-12 10:30:00,22.02,22.03,21.89,21.98,175200.0,19.5019,19.5107,19.3867,19.4665,175200.0
2008-11-12 10:40:00,21.98,22.11,21.98,22.05,111700.0,19.4665,19.5816,19.4665,19.5285,111700.0
2008-11-12 10:50:00,22.05,22.17,22.05,22.14,86200.0,19.5285,19.6347,19.5285,19.6082,86200.0
2008-11-12 11:00:00,22.15,22.16,22.08,22.16,73800.0,19.617,19.6259,19.555,19.6259,73800.0
2008-11-12 11:10:00,22.16,22.16,22.06,22.14,98200.0,19.6259,19.6259,19.5373,19.6082,98200.0
2008-11-12 11:20:00,22.14,22.22,22.14,22.22,88300.0,19.6082,19.679,19.6082,19.679,88300.0
2008-11-12 11:30:00,22.22,22.31,22.22,22.28,73100.0,19.679,19.7587,19.679,19.7322,73100.0
2008-11-12 11:40:00,22.27,22.28,22.18,22.19,45100.0,19.7233,19.7322,19.6436,19.6524,45100.0
2008-11-12 11:50:00,22.2,22.2,22.09,22.14,87100.0,19.6613,19.6613,19.5639,19.6082,87100.0
2008-11-12 12:00:00,22.13,22.21,22.13,22.14,50200.0,19.5993,19.6702,19.5993,19.6082,50200.0
2008-11-12 12:10:00,22.15,22.17,22.07,22.08,54100.0,19.617,19.6347,19.5462,19.555,54100.0
2008-11-12 12:20:00,22.08,22.14,22.04,22.11,70000.0,19.555,19.6082,19.5196,19.5816,70000.0
2008-11-12 12:30:00,22.13,22.14,22.07,22.13,62300.0,19.5993,19.6082,19.5462,19.5993,62300.0
2008-11-12 12:40:00,22.13,22.17,22.11,22.17,106200.0,19.5993,19.6347,19.5816,19.6347,106200.0
2008-11-12 12:50:00,22.17,22.26,22.17,22.25,66600.0,19.6347,19.7144,19.6347,19.7056,66600.0
2008-11-12 13:00:00,22.25,22.28,22.2,22.21,100400.0,19.7056,19.7322,19.6613,19.6702,100400.0
2008-11-12 13:10:00,22.21,22.23,22.07,22.08,94500.0,19.6702,19.6879,19.5462,19.555,94500.0
2008-11-12 13:20:00,22.08,22.09,22.04,22.07,94200.0,19.555,19.5639,19.5196,19.5462,94200.0
2008-11-12 13:30:00,22.06,22.07,21.99,22.03,47400.0,19.5373,19.5462,19.4753,19.5107,47400.0
2008-11-12 13:40:00,22.02,22.11,22.02,22.1,49300.0,19.5019,19.5816,19.5019,19.5727,49300.0
2008-11-12 13:50:00,22.1,22.12,21.94,21.95,65700.0,19.5727,19.5904,19.431,19.4399,65700.0
2008-11-12 14:00:00,21.95,21.97,21.85,21.89,44600.0,19.4399,19.4576,19.3513,19.3867,44600.0
2008-11-12 14:10:00,21.9,21.93,21.84,21.87,74000.0,19.3956,19.4222,19.3425,19.369,74000.0
2008-11-12 14:20:00,21.88,21.95,21.87,21.87,112400.0,19.3779,19.4399,19.369,19.369,112400.0
2008-11-12 14:30:00,21.86,21.92,21.83,21.84,64500.0,19.3602,19.4133,19.3336,19.3425,64500.0
2008-11-12 14:40:00,21.84,21.91,21.81,21.82,70300.0,19.3425,19.4045,19.3159,19.3248,70300.0
2008-11-12 14:50:00,21.82,21.85,21.8,21.81,54500.0,19.3248,19.3513,19.307,19.3159,54500.0
2008-11-12 15:00:00,21.81,21.81,21.62,21.63,120200.0,19.3159,19.3159,19.1476,19.1565,120200.0
2008-11-12 15:10:00,21.64,21.72,21.61,21.67,118700.0,19.1653,19.2362,19.1388,19.1919,118700.0
2008-11-12 15:20:00,21.67,21.69,21.54,21.57,120800.0,19.1919,19.2096,19.0768,19.1033,120800.0
2008-11-12 15:30:00,21.58,21.67,21.56,21.62,197700.0,19.1122,19.1919,19.0945,19.1476,197700.0
2008-11-12 15:40:00,21.62,21.73,21.49,21.57,253600.0,19.1476,19.245,19.0325,19.1033,253600.0
2008-11-12 15:50:00,21.57,21.57,21.44,21.53,386600.0,19.1033,19.1033,18.9882,19.0679,386600.0
2008-11-13 09:30:00,21.66,21.78,21.53,21.61,59900.0,19.1831,19.2893,19.0679,19.1388,59900.0
2008-11-13 09:40:00,21.62,21.64,21.28,21.29,97700.0,19.1476,19.1653,18.8465,18.8554,97700.0
2008-11-13 09:50:00,21.28,21.3,21.11,21.13,59700.0,18.8465,18.8642,18.6959,18.7137,59700.0
2008-11-13 10:00:00,21.13,21.23,21.1,21.15,87000.0,18.7137,18.8022,18.6871,18.7314,87000.0
2008-11-13 10:10:00,21.15,21.47,21.14,21.39,188000.0,18.7314,19.0148,18.7225,18.9439,188000.0
2008-11-13 10:20:00,21.38,21.55,21.38,21.5,158200.0,18.9351,19.0856,18.9351,19.0413,158200.0
2008-11-13 10:30:00,21.52,21.57,21.48,21.54,50000.0,19.0591,19.1033,19.0236,19.0768,50000.0
2008-11-13 10:40:00,21.52,21.54,21.23,21.23,86300.0,19.0591,19.0768,18.8022,18.8022,86300.0
2008-11-13 10:50:00,21.25,21.34,21.24,21.29,36500.0,18.8199,18.8996,18.8111,18.8554,36500.0
2008-11-13 11:00:00,21.29,21.31,21.11,21.12,65100.0,18.8554,18.8731,18.6959,18.7048,65100.0
2008-11-13 11:10:00,21.12,21.19,21.08,21.09,44100.0,18.7048,18.7668,18.6694,18.6782,44100.0
2008-11-13 11:20:00,21.08,21.38,21.08,21.38,92700.0,18.6694,18.9351,18.6694,18.9351,92700.0
2008-11-13 11:30:00,21.37,21.4,21.27,21.28,95300.0,18.9262,18.9528,18.8376,18.8465,95300.0
2008-11-13 11:40:00,21.28,21.33,21.27,21.29,52500.0,18.8465,18.8908,18.8376,18.8554,52500.0
2008-11-13 11:50:00,21.29,21.34,21.23,21.26,45600.0,18.8554,18.8996,18.8022,18.8288,45600.0
2008-11-13 12:00:00,21.27,21.33,21.26,21.28,40900.0,18.8376,18.8908,18.8288,18.8465,40900.0
2008-11-13 12:10:00,21.27,21.29,21.13,21.13,31200.0,18.8376,18.8554,18.7137,18.7137,31200.0
2008-11-13 12:20:00,21.13,21.13,20.94,20.97,64900.0,18.7137,18.7137,18.5454,18.572,64900.0
2008-11-13 12:30:00,20.97,21.01,20.93,21.01,34300.0,18.572,18.6074,18.5365,18.6074,34300.0
2008-11-13 12:40:00,21.0,21.04,20.91,20.91,38500.0,18.5985,18.634,18.5188,18.5188,38500.0
2008-11-13 12:50:00,20.91,20.92,20.51,20.52,131900.0,18.5188,18.5277,18.1646,18.1734,131900.0
2008-11-13 13:00:00,20.52,20.7,20.5,20.69,129100.0,18.1734,18.3328,18.1557,18.324,129100.0
2008-11-13 13:10:00,20.69,20.89,20.61,20.84,105500.0,18.324,18.5011,18.2531,18.4568,105500.0
2008-11-13 13:20:00,20.85,20.98,20.75,20.98,93200.0,18.4657,18.5808,18.3771,18.5808,93200.0
2008-11-13 13:30:00,20.99,21.22,20.95,21.16,132100.0,18.5897,18.7934,18.5542,18.7402,132100.0
2008-11-13 13:40:00,21.16,21.41,21.08,21.14,170400.0,18.7402,18.9616,18.6694,18.7225,170400.0
2008-11-13 13:50:00,21.14,21.5,21.14,21.14,226800.0,18.7225,19.0413,18.7225,18.7225,226800.0
2008-11-13 14:00:00,21.13,21.25,21.03,21.16,144800.0,18.7137,18.8199,18.6251,18.7402,144800.0
2008-11-13 14:10:00,21.15,21.39,21.15,21.28,120200.0,18.7314,18.9439,18.7314,18.8465,120200.0
2008-11-13 14:20:00,21.27,21.82,21.27,21.74,174800.0,18.8376,19.3248,18.8376,19.2539,174800.0
2008-11-13 14:30:00,21.74,22.21,21.73,22.21,206600.0,19.2539,19.6702,19.245,19.6702,206600.0
2008-11-13 14:40:00,22.2,22.38,22.0,22.25,217600.0,19.6613,19.8207,19.4842,19.7056,217600.0
2008-11-13 14:50:00,22.25,22.31,22.04,22.04,148100.0,19.7056,19.7587,19.5196,19.5196,148100.0
2008-11-13 15:00:00,22.05,22.15,21.74,21.8,156000.0,19.5285,19.617,19.2539,19.307,156000.0
2008-11-13 15:10:00,21.8,22.12,21.8,22.05,193600.0,19.307,19.5904,19.307,19.5285,193600.0
2008-11-13 15:20:00,22.05,22.41,21.99,22.41,213300.0,19.5285,19.8473,19.4753,19.8473,213300.0
2008-11-13 15:30:00,22.41,22.55,22.33,22.37,225800.0,19.8473,19.9713,19.7764,19.8119,225800.0
2008-11-13 15:40:00,22.38,22.63,22.37,22.53,252000.0,19.8207,20.0421,19.8119,19.9536,252000.0
2008-11-13 15:50:00,22.53,22.95,22.52,22.95,480500.0,19.9536,20.3255,19.9447,20.3255,480500.0
2008-11-14 09:30:00,22.15,22.54,21.89,22.32,167200.0,19.617,19.9624,19.3867,19.7676,167200.0
2008-11-14 09:40:00,22.32,22.53,22.29,22.35,123200.0,19.7676,19.9536,19.741,19.7941,123200.0
2008-11-14 09:50:00,22.34,22.48,22.29,22.34,104100.0,19.7853,19.9093,19.741,19.7853,104100.0
2008-11-14 10:00:00,22.34,22.38,22.0,22.01,143400.0,19.7853,19.8207,19.4842,19.493,143400.0
2008-11-14 10:10:00,22.01,22.12,21.88,21.9,102000.0,19.493,19.5904,19.3779,19.3956,102000.0
2008-11-14 10:20:00,21.89,22.06,21.89,22.04,86200.0,19.3867,19.5373,19.3867,19.5196,86200.0
2008-11-14 10:30:00,22.04,22.08,21.84,21.87,119000.0,19.5196,19.555,19.3425,19.369,119000.0
2008-11-14 10:40:00,21.86,22.01,21.81,22.01,76200.0,19.3602,19.493,19.3159,19.493,76200.0
2008-11-14 10:50:00,22.01,22.08,22.0,22.0,75700.0,19.493,19.555,19.4842,19.4842,75700.0
2008-11-14 11:00:00,22.0,22.02,21.77,21.87,104900.0,19.4842,19.5019,19.2805,19.369,104900.0
2008-11-14 11:10:00,21.88,21.98,21.81,21.97,83900.0,19.3779,19.4665,19.3159,19.4576,83900.0
2008-11-14 11:20:00,21.96,22.02,21.88,21.95,84000.0,19.4487,19.5019,19.3779,19.4399,84000.0
2008-11-14 11:30:00,21.94,21.95,21.84,21.88,54800.0,19.431,19.4399,19.3425,19.3779,54800.0
2008-11-14 11:40:00,21.88,21.97,21.81,21.97,61200.0,19.3779,19.4576,19.3159,19.4576,61200.0
2008-11-14 11:50:00,21.98,22.04,21.92,21.92,61400.0,19.4665,19.5196,19.4133,19.4133,61400.0
2008-11-14 12:00:00,21.93,21.93,21.8,21.89,86600.0,19.4222,19.4222,19.307,19.3867,86600.0
2008-11-14 12:10:00,21.89,21.95,21.88,21.92,70500.0,19.3867,19.4399,19.3779,19.4133,70500.0
2008-11-14 12:20:00,21.91,22.07,21.91,22.06,86300.0,19.4045,19.5462,19.4045,19.5373,86300.0
2008-11-14 12:30:00,22.07,22.16,22.0,22.14,57900.0,19.5462,19.6259,19.4842,19.6082,57900.0
2008-11-14 12:40:00,22.15,22.23,22.12,22.12,54300.0,19.617,19.6879,19.5904,19.5904,54300.0
2008-11-14 12:50:00,22.11,22.25,22.11,22.17,76000.0,19.5816,19.7056,19.5816,19.6347,76000.0
2008-11-14 13:00:00,22.15,22.15,22.0,22.03,42900.0,19.617,19.617,19.4842,19.5107,42900.0
2008-11-14 13:10:00,22.03,22.1,21.98,22.09,73100.0,19.5107,19.5727,19.4665,19.5639,73100.0
2008-11-14 13:20:00,22.06,22.24,22.0,22.23,45100.0,19.5373,19.6967,19.4842,19.6879,45100.0
2008-11-14 13:30:00,22.24,22.34,22.18,22.21,62000.0,19.6967,19.7853,19.6436,19.6702,62000.0
2008-11-14 13:40:00,22.21,22.31,22.17,22.25,84900.0,19.6702,19.7587,19.6347,19.7056,84900.0
2008-11-14 13:50:00,22.26,22.41,22.25,22.25,59100.0,19.7144,19.8473,19.7056,19.7056,59100.0
2008-11-14 14:00:00,22.26,22.46,22.23,22.36,59900.0,19.7144,19.8916,19.6879,19.803,59900.0
2008-11-14 14:10:00,22.37,22.51,22.27,22.5,113000.0,19.8119,19.9358,19.7233,19.927,113000.0
2008-11-14 14:20:00,22.5,22.52,22.32,22.38,158100.0,19.927,19.9447,19.7676,19.8207,158100.0
2008-11-14 14:30:00,22.38,22.52,22.3,22.43,173200.0,19.8207,19.9447,19.7499,19.865,173200.0
2008-11-14 14:40:00,22.43,22.72,22.43,22.53,107900.0,19.865,20.1218,19.865,19.9536,107900.0
2008-11-14 14:50:00,22.52,22.73,22.45,22.71,114200.0,19.9447,20.1307,19.8827,20.113,114200.0
2008-11-14 15:00:00,22.74,22.8,22.5,22.69,145800.0,20.1395,20.1927,19.927,20.0953,145800.0
2008-11-14 15:10:00,22.68,22.76,22.42,22.45,105300.0,20.0864,20.1573,19.8561,19.8827,105300.0
2008-11-14 15:20:00,22.45,22.57,22.32,22.43,119300.0,19.8827,19.989,19.7676,19.865,119300.0
2008-11-14 15:30:00,22.42,22.44,22.09,22.21,200600.0,19.8561,19.8739,19.5639,19.6702,200600.0
2008-11-14 15:40:00,22.21,22.24,21.91,22.12,206100.0,19.6702,19.6967,19.4045,19.5904,206100.0
2008-11-14 15:50:00,22.12,22.14,21.49,21.51,468900.0,19.5904,19.6082,19.0325,19.0502,468900.0
2008-11-17 09:30:00,21.37,21.43,20.98,21.08,69800.0,18.9262,18.9794,18.5808,18.6694,69800.0
2008-11-17 09:40:00,21.11,21.11,20.87,21.07,72000.0,18.6959,18.6959,18.4834,18.6605,72000.0
2008-11-17 09:50:00,21.09,21.24,21.05,21.05,102300.0,18.6782,18.8111,18.6428,18.6428,102300.0
2008-11-17 10:00:00,21.05,21.18,20.99,21.16,82000.0,18.6428,18.7579,18.5897,18.7402,82000.0
2008-11-17 10:10:00,21.15,21.17,20.93,20.96,73500.0,18.7314,18.7491,18.5365,18.5631,73500.0
2008-11-17 10:20:00,20.96,21.08,20.9,21.05,95400.0,18.5631,18.6694,18.51,18.6428,95400.0
2008-11-17 10:30:00,21.05,21.21,21.02,21.15,88700.0,18.6428,18.7845,18.6162,18.7314,88700.0
2008-11-17 10:40:00,21.14,21.17,21.08,21.14,55800.0,18.7225,18.7491,18.6694,18.7225,55800.0
2008-11-17 10:50:00,21.14,21.22,21.1,21.17,54300.0,18.7225,18.7934,18.6871,18.7491,54300.0
2008-11-17 11:00:00,21.18,21.34,21.16,21.33,53000.0,18.7579,18.8996,18.7402,18.8908,53000.0
2008-11-17 11:10:00,21.34,21.41,21.31,21.33,53700.0,18.8996,18.9616,18.8731,18.8908,53700.0
2008-11-17 11:20:00,21.31,21.36,21.23,21.28,42500.0,18.8731,18.9174,18.8022,18.8465,42500.0
2008-11-17 11:30:00,21.28,21.38,21.26,21.35,55700.0,18.8465,18.9351,18.8288,18.9085,55700.0
2008-11-17 11:40:00,21.36,21.45,21.21,21.45,43100.0,18.9174,18.9971,18.7845,18.9971,43100.0
2008-11-17 11:50:00,21.44,21.6,21.41,21.55,63900.0,18.9882,19.1299,18.9616,19.0856,63900.0
2008-11-17 12:00:00,21.55,21.69,21.53,21.69,54000.0,19.0856,19.2096,19.0679,19.2096,54000.0
2008-11-17 12:10:00,21.69,21.73,21.59,21.71,87400.0,19.2096,19.245,19.1211,19.2273,87400.0
2008-11-17 12:20:00,21.72,21.79,21.65,21.77,64500.0,19.2362,19.2982,19.1742,19.2805,64500.0
2008-11-17 12:30:00,21.77,21.83,21.67,21.7,65800.0,19.2805,19.3336,19.1919,19.2185,65800.0
2008-11-17 12:40:00,21.7,21.84,21.69,21.79,86900.0,19.2185,19.3425,19.2096,19.2982,86900.0
2008-11-17 12:50:00,21.78,21.84,21.7,21.72,44600.0,19.2893,19.3425,19.2185,19.2362,44600.0
2008-11-17 13:00:00,21.73,21.75,21.62,21.64,56800.0,19.245,19.2628,19.1476,19.1653,56800.0
2008-11-17 13:10:00,21.64,21.64,21.53,21.57,45700.0,19.1653,19.1653,19.0679,19.1033,45700.0
2008-11-17 13:20:00,21.58,21.63,21.5,21.63,54500.0,19.1122,19.1565,19.0413,19.1565,54500.0
2008-11-17 13:30:00,21.63,21.66,21.48,21.51,44800.0,19.1565,19.1831,19.0236,19.0502,44800.0
2008-11-17 13:40:00,21.51,21.52,21.4,21.51,69500.0,19.0502,19.0591,18.9528,19.0502,69500.0
2008-11-17 13:50:00,21.48,21.67,21.47,21.62,66200.0,19.0236,19.1919,19.0148,19.1476,66200.0
2008-11-17 14:00:00,21.61,21.65,21.45,21.62,79000.0,19.1388,19.1742,18.9971,19.1476,79000.0
2008-11-17 14:10:00,21.63,21.73,21.58,21.67,72300.0,19.1565,19.245,19.1122,19.1919,72300.0
2008-11-17 14:20:00,21.67,21.72,21.48,21.5,86300.0,19.1919,19.2362,19.0236,19.0413,86300.0
2008-11-17 14:30:00,21.52,21.73,21.44,21.7,131500.0,19.0591,19.245,18.9882,19.2185,131500.0
2008-11-17 14:40:00,21.7,21.78,21.64,21.67,138600.0,19.2185,19.2893,19.1653,19.1919,138600.0
2008-11-17 14:50:00,21.67,21.76,21.61,21.65,73300.0,19.1919,19.2716,19.1388,19.1742,73300.0
2008-11-17 15:00:00,21.65,21.76,21.59,21.7,99000.0,19.1742,19.2716,19.1211,19.2185,99000.0
2008-11-17 15:10:00,21.72,21.87,21.6,21.8,125100.0,19.2362,19.369,19.1299,19.307,125100.0
2008-11-17 15:20:00,21.8,21.85,21.65,21.77,117200.0,19.307,19.3513,19.1742,19.2805,117200.0
2008-11-17 15:30:00,21.77,21.82,21.51,21.58,137900.0,19.2805,19.3248,19.0502,19.1122,137900.0
2008-11-17 15:40:00,21.59,21.69,21.55,21.56,175400.0,19.1211,19.2096,19.0856,19.0945,175400.0
2008-11-17 15:50:00,21.56,21.56,21.29,21.31,306200.0,19.0945,19.0945,18.8554,18.8731,306200.0
2008-11-18 09:30:00,21.15,21.17,20.52,21.0,148800.0,18.7314,18.7491,18.1734,18.5985,148800.0
2008-11-18 09:40:00,21.0,21.31,20.93,21.29,99700.0,18.5985,18.8731,18.5365,18.8554,99700.0
2008-11-18 09:50:00,21.29,21.3,20.96,21.12,134400.0,18.8554,18.8642,18.5631,18.7048,134400.0
2008-11-18 10:00:00,21.1,21.17,21.04,21.13,117300.0,18.6871,18.7491,18.634,18.7137,117300.0
2008-11-18 10:10:00,21.13,21.42,21.12,21.38,125400.0,18.7137,18.9705,18.7048,18.9351,125400.0
2008-11-18 10:20:00,21.39,21.44,21.25,21.43,122100.0,18.9439,18.9882,18.8199,18.9794,122100.0
2008-11-18 10:30:00,21.43,21.45,21.29,21.42,89900.0,18.9794,18.9971,18.8554,18.9705,89900.0
2008-11-18 10:40:00,21.41,21.46,21.34,21.34,61100.0,18.9616,19.0059,18.8996,18.8996,61100.0
2008-11-18 10:50:00,21.34,21.45,21.29,21.45,62900.0,18.8996,18.9971,18.8554,18.9971,62900.0
2008-11-18 11:00:00,21.46,21.46,21.3,21.33,96400.0,19.0059,19.0059,18.8642,18.8908,96400.0
2008-11-18 11:10:00,21.32,21.44,21.25,21.44,140500.0,18.8819,18.9882,18.8199,18.9882,140500.0
2008-11-18 11:20:00,21.43,21.56,21.43,21.55,115500.0,18.9794,19.0945,18.9794,19.0856,115500.0
2008-11-18 11:30:00,21.55,21.77,21.54,21.67,152000.0,19.0856,19.2805,19.0768,19.1919,152000.0
2008-11-18 11:40:00,21.66,21.71,21.61,21.64,56400.0,19.1831,19.2273,19.1388,19.1653,56400.0
2008-11-18 11:50:00,21.63,21.8,21.63,21.72,66600.0,19.1565,19.307,19.1565,19.2362,66600.0
2008-11-18 12:00:00,21.72,21.72,21.57,21.59,43200.0,19.2362,19.2362,19.1033,19.1211,43200.0
2008-11-18 12:10:00,21.59,21.6,21.5,21.5,41800.0,19.1211,19.1299,19.0413,19.0413,41800.0
2008-11-18 12:20:00,21.5,21.5,21.4,21.4,64200.0,19.0413,19.0413,18.9528,18.9528,64200.0
2008-11-18 12:30:00,21.4,21.4,21.28,21.32,62100.0,18.9528,18.9528,18.8465,18.8819,62100.0
2008-11-18 12:40:00,21.32,21.35,21.24,21.28,59500.0,18.8819,18.9085,18.8111,18.8465,59500.0
2008-11-18 12:50:00,21.28,21.28,21.19,21.2,59700.0,18.8465,18.8465,18.7668,18.7757,59700.0
2008-11-18 13:00:00,21.2,21.2,21.11,21.19,68200.0,18.7757,18.7757,18.6959,18.7668,68200.0
2008-11-18 13:10:00,21.18,21.21,21.05,21.1,63700.0,18.7579,18.7845,18.6428,18.6871,63700.0
2008-11-18 13:20:00,21.11,21.17,21.1,21.16,35500.0,18.6959,18.7491,18.6871,18.7402,35500.0
2008-11-18 13:30:00,21.15,21.17,20.94,20.99,68300.0,18.7314,18.7491,18.5454,18.5897,68300.0
2008-11-18 13:40:00,20.99,21.0,20.75,20.77,80200.0,18.5897,18.5985,18.3771,18.3948,80200.0
2008-11-18 13:50:00,20.77,20.85,20.72,20.85,100200.0,18.3948,18.4657,18.3505,18.4657,100200.0
2008-11-18 14:00:00,20.85,20.91,20.77,20.82,109800.0,18.4657,18.5188,18.3948,18.4391,109800.0
2008-11-18 14:10:00,20.81,20.95,20.79,20.93,77000.0,18.4303,18.5542,18.4125,18.5365,77000.0
2008-11-18 14:20:00,20.92,21.05,20.9,20.95,106300.0,18.5277,18.6428,18.51,18.5542,106300.0
2008-11-18 14:30:00,20.94,20.94,20.76,20.84,118200.0,18.5454,18.5454,18.386,18.4568,118200.0
2008-11-18 14:40:00,20.83,20.91,20.63,20.64,79000.0,18.448,18.5188,18.2708,18.2797,79000.0
2008-11-18 14:50:00,20.63,20.72,20.58,20.68,62100.0,18.2708,18.3505,18.2266,18.3151,62100.0
2008-11-18 15:00:00,20.67,20.93,20.64,20.93,88400.0,18.3063,18.5365,18.2797,18.5365,88400.0
2008-11-18 15:10:00,20.92,21.0,20.81,21.0,101300.0,18.5277,18.5985,18.4303,18.5985,101300.0
2008-11-18 15:20:00,21.01,21.18,20.88,21.02,161100.0,18.6074,18.7579,18.4922,18.6162,161100.0
2008-11-18 15:30:00,21.01,21.11,20.87,21.05,162900.0,18.6074,18.6959,18.4834,18.6428,162900.0
2008-11-18 15:40:00,21.05,21.29,21.03,21.2,231400.0,18.6428,18.8554,18.6251,18.7757,231400.0
2008-11-18 15:50:00,21.18,21.3,21.12,21.27,336000.0,18.7579,18.8642,18.7048,18.8376,336000.0
2008-11-19 09:30:00,20.92,21.5,20.92,21.43,96700.0,18.5277,19.0413,18.5277,18.9794,96700.0
2008-11-19 09:40:00,21.43,21.63,21.4,21.56,105300.0,18.9794,19.1565,18.9528,19.0945,105300.0
2008-11-19 09:50:00,21.57,21.72,21.49,21.71,106300.0,19.1033,19.2362,19.0325,19.2273,106300.0
2008-11-19 10:00:00,21.72,21.89,21.61,21.85,139700.0,19.2362,19.3867,19.1388,19.3513,139700.0
2008-11-19 10:10:00,21.85,21.95,21.8,21.85,105900.0,19.3513,19.4399,19.307,19.3513,105900.0
2008-11-19 10:20:00,21.85,22.06,21.81,22.02,165500.0,19.3513,19.5373,19.3159,19.5019,165500.0
2008-11-19 10:30:00,22.03,22.07,21.98,22.03,164800.0,19.5107,19.5462,19.4665,19.5107,164800.0
2008-11-19 10:40:00,22.03,22.05,21.88,21.91,123800.0,19.5107,19.5285,19.3779,19.4045,123800.0
2008-11-19 10:50:00,21.91,21.95,21.77,21.78,115100.0,19.4045,19.4399,19.2805,19.2893,115100.0
2008-11-19 11:00:00,21.78,21.89,21.75,21.89,147300.0,19.2893,19.3867,19.2628,19.3867,147300.0
2008-11-19 11:10:00,21.89,21.96,21.85,21.93,110300.0,19.3867,19.4487,19.3513,19.4222,110300.0
2008-11-19 11:20:00,21.93,21.94,21.73,21.78,139700.0,19.4222,19.431,19.245,19.2893,139700.0
2008-11-19 11:30:00,21.78,21.82,21.53,21.57,130400.0,19.2893,19.3248,19.0679,19.1033,130400.0
2008-11-19 11:40:00,21.58,21.62,21.48,21.53,107200.0,19.1122,19.1476,19.0236,19.0679,107200.0
2008-11-19 11:50:00,21.51,21.75,21.51,21.57,71100.0,19.0502,19.2628,19.0502,19.1033,71100.0
2008-11-19 12:00:00,21.58,21.69,21.52,21.69,87500.0,19.1122,19.2096,19.0591,19.2096,87500.0
2008-11-19 12:10:00,21.68,21.69,21.56,21.61,79500.0,19.2008,19.2096,19.0945,19.1388,79500.0
2008-11-19 12:20:00,21.61,21.73,21.61,21.73,118200.0,19.1388,19.245,19.1388,19.245,118200.0
2008-11-19 12:30:00,21.72,21.86,21.7,21.86,192500.0,19.2362,19.3602,19.2185,19.3602,192500.0
2008-11-19 12:40:00,21.86,21.87,21.74,21.75,76500.0,19.3602,19.369,19.2539,19.2628,76500.0
2008-11-19 12:50:00,21.75,21.8,21.71,21.78,158900.0,19.2628,19.307,19.2273,19.2893,158900.0
2008-11-19 13:00:00,21.78,21.89,21.75,21.75,116600.0,19.2893,19.3867,19.2628,19.2628,116600.0
2008-11-19 13:10:00,21.75,21.77,21.62,21.65,74600.0,19.2628,19.2805,19.1476,19.1742,74600.0
2008-11-19 13:20:00,21.65,21.71,21.55,21.55,62900.0,19.1742,19.2273,19.0856,19.0856,62900.0
2008-11-19 13:30:00,21.55,21.58,21.43,21.58,70800.0,19.0856,19.1122,18.9794,19.1122,70800.0
2008-11-19 13:40:00,21.58,21.66,21.56,21.59,71100.0,19.1122,19.1831,19.0945,19.1211,71100.0
2008-11-19 13:50:00,21.58,21.71,21.55,21.69,77900.0,19.1122,19.2273,19.0856,19.2096,77900.0
2008-11-19 14:00:00,21.7,21.7,21.48,21.52,104400.0,19.2185,19.2185,19.0236,19.0591,104400.0
2008-11-19 14:10:00,21.52,21.57,21.41,21.41,114300.0,19.0591,19.1033,18.9616,18.9616,114300.0
2008-11-19 14:20:00,21.41,21.45,21.32,21.33,186100.0,18.9616,18.9971,18.8819,18.8908,186100.0
2008-11-19 14:30:00,21.33,21.38,21.18,21.35,124400.0,18.8908,18.9351,18.7579,18.9085,124400.0
2008-11-19 14:40:00,21.35,21.66,21.35,21.52,187200.0,18.9085,19.1831,18.9085,19.0591,187200.0
2008-11-19 14:50:00,21.55,21.67,21.51,21.63,122800.0,19.0856,19.1919,19.0502,19.1565,122800.0
2008-11-19 15:00:00,21.64,21.65,21.43,21.61,181100.0,19.1653,19.1742,18.9794,19.1388,181100.0
2008-11-19 15:10:00,21.6,21.64,21.35,21.4,198400.0,19.1299,19.1653,18.9085,18.9528,198400.0
2008-11-19 15:20:00,21.39,21.45,21.22,21.32,252100.0,18.9439,18.9971,18.7934,18.8819,252100.0
2008-11-19 15:30:00,21.32,21.38,21.07,21.07,286100.0,18.8819,18.9351,18.6605,18.6605,286100.0
2008-11-19 15:40:00,21.08,21.14,20.85,20.94,387800.0,18.6694,18.7225,18.4657,18.5454,387800.0
2008-11-19 15:50:00,20.94,20.95,20.56,20.61,498500.0,18.5454,18.5542,18.2088,18.2531,498500.0
2008-11-20 09:30:00,20.39,20.74,20.24,20.68,276400.0,18.0583,18.3683,17.9254,18.3151,276400.0
2008-11-20 09:40:00,20.68,21.06,20.51,21.05,307000.0,18.3151,18.6517,18.1646,18.6428,307000.0
2008-11-20 09:50:00,21.04,21.22,20.95,21.09,227000.0,18.634,18.7934,18.5542,18.6782,227000.0
2008-11-20 10:00:00,21.08,21.36,21.03,21.2,245900.0,18.6694,18.9174,18.6251,18.7757,245900.0
2008-11-20 10:10:00,21.22,21.26,21.1,21.19,121600.0,18.7934,18.8288,18.6871,18.7668,121600.0
2008-11-20 10:20:00,21.19,21.7,20.53,21.67,224100.0,18.7668,19.2185,18.1823,19.1919,224100.0
2008-11-20 10:30:00,21.66,21.72,21.54,21.61,211000.0,19.1831,19.2362,19.0768,19.1388,211000.0
2008-11-20 10:40:00,21.62,22.14,21.56,21.93,191800.0,19.1476,19.6082,19.0945,19.4222,191800.0
2008-11-20 10:50:00,21.94,22.14,21.87,22.1,166700.0,19.431,19.6082,19.369,19.5727,166700.0
2008-11-20 11:00:00,22.12,22.44,22.11,22.34,200100.0,19.5904,19.8739,19.5816,19.7853,200100.0
2008-11-20 11:10:00,22.32,22.4,22.09,22.09,165600.0,19.7676,19.8384,19.5639,19.5639,165600.0
2008-11-20 11:20:00,22.08,22.13,21.92,22.04,136700.0,19.555,19.5993,19.4133,19.5196,136700.0
2008-11-20 11:30:00,22.02,22.12,21.93,21.98,87400.0,19.5019,19.5904,19.4222,19.4665,87400.0
2008-11-20 11:40:00,21.97,22.08,21.88,21.92,96600.0,19.4576,19.555,19.3779,19.4133,96600.0
2008-11-20 11:50:00,21.9,21.9,21.72,21.73,116400.0,19.3956,19.3956,19.2362,19.245,116400.0
2008-11-20 12:00:00,21.72,21.75,21.54,21.57,159200.0,19.2362,19.2628,19.0768,19.1033,159200.0
2008-11-20 12:10:00,21.57,21.75,21.53,21.64,204100.0,19.1033,19.2628,19.0679,19.1653,204100.0
2008-11-20 12:20:00,21.66,21.88,21.65,21.87,216100.0,19.1831,19.3779,19.1742,19.369,216100.0
2008-11-20 12:30:00,21.86,22.09,21.85,21.96,206100.0,19.3602,19.5639,19.3513,19.4487,206100.0
2008-11-20 12:40:00,21.99,22.12,21.83,22.07,76100.0,19.4753,19.5904,19.3336,19.5462,76100.0
2008-11-20 12:50:00,22.09,22.11,21.75,21.75,74300.0,19.5639,19.5816,19.2628,19.2628,74300.0
2008-11-20 13:00:00,21.73,21.78,21.55,21.58,116000.0,19.245,19.2893,19.0856,19.1122,116000.0
2008-11-20 13:10:00,21.59,21.73,21.47,21.56,69900.0,19.1211,19.245,19.0148,19.0945,69900.0
2008-11-20 13:20:00,21.55,21.65,21.41,21.46,96100.0,19.0856,19.1742,18.9616,19.0059,96100.0
2008-11-20 13:30:00,21.44,21.62,21.34,21.45,143600.0,18.9882,19.1476,18.8996,18.9971,143600.0
2008-11-20 13:40:00,21.42,21.73,21.41,21.64,112800.0,18.9705,19.245,18.9616,19.1653,112800.0
2008-11-20 13:50:00,21.64,21.91,21.59,21.89,136700.0,19.1653,19.4045,19.1211,19.3867,136700.0
2008-11-20 14:00:00,21.88,21.91,21.7,21.75,190200.0,19.3779,19.4045,19.2185,19.2628,190200.0
2008-11-20 14:10:00,21.75,21.8,21.54,21.57,103100.0,19.2628,19.307,19.0768,19.1033,103100.0
2008-11-20 14:20:00,21.57,21.67,21.37,21.37,115900.0,19.1033,19.1919,18.9262,18.9262,115900.0
2008-11-20 14:30:00,21.37,21.64,21.36,21.61,173600.0,18.9262,19.1653,18.9174,19.1388,173600.0
2008-11-20 14:40:00,21.61,21.67,21.38,21.39,108300.0,19.1388,19.1919,18.9351,18.9439,108300.0
2008-11-20 14:50:00,21.4,21.49,21.27,21.39,159000.0,18.9528,19.0325,18.8376,18.9439,159000.0
2008-11-20 15:00:00,21.39,21.57,21.29,21.42,147300.0,18.9439,19.1033,18.8554,18.9705,147300.0
2008-11-20 15:10:00,21.42,21.52,21.19,21.24,129700.0,18.9705,19.0591,18.7668,18.8111,129700.0
2008-11-20 15:20:00,21.25,21.39,21.19,21.27,107200.0,18.8199,18.9439,18.7668,18.8376,107200.0
2008-11-20 15:30:00,21.26,21.41,20.94,20.97,193200.0,18.8288,18.9616,18.5454,18.572,193200.0
2008-11-20 15:40:00,20.99,21.11,20.81,20.93,313200.0,18.5897,18.6959,18.4303,18.5365,313200.0
2008-11-20 15:50:00,20.94,20.94,20.61,20.62,565100.0,18.5454,18.5454,18.2531,18.262,565100.0
2008-11-21 09:30:00,21.36,23.0,20.99,21.47,773000.0,18.9174,20.3698,18.5897,19.0148,773000.0
2008-11-21 09:40:00,21.5,22.1,21.43,21.9,225600.0,19.0413,19.5727,18.9794,19.3956,225600.0
2008-11-21 09:50:00,21.91,21.97,21.56,21.73,251700.0,19.4045,19.4576,19.0945,19.245,251700.0
2008-11-21 10:00:00,21.77,21.81,21.49,21.7,322700.0,19.2805,19.3159,19.0325,19.2185,322700.0
2008-11-21 10:10:00,21.69,21.74,21.55,21.62,202300.0,19.2096,19.2539,19.0856,19.1476,202300.0
2008-11-21 10:20:00,21.62,21.7,21.34,21.35,153800.0,19.1476,19.2185,18.8996,18.9085,153800.0
2008-11-21 10:30:00,21.35,21.47,21.25,21.46,178300.0,18.9085,19.0148,18.8199,19.0059,178300.0
2008-11-21 10:40:00,21.46,21.68,21.4,21.58,154700.0,19.0059,19.2008,18.9528,19.1122,154700.0
2008-11-21 10:50:00,21.56,21.62,21.3,21.35,131400.0,19.0945,19.1476,18.8642,18.9085,131400.0
2008-11-21 11:00:00,21.36,21.46,21.15,21.3,101900.0,18.9174,19.0059,18.7314,18.8642,101900.0
2008-11-21 11:10:00,21.29,21.5,21.29,21.47,112500.0,18.8554,19.0413,18.8554,19.0148,112500.0
2008-11-21 11:20:00,21.49,21.66,21.43,21.53,121900.0,19.0325,19.1831,18.9794,19.0679,121900.0
2008-11-21 11:30:00,21.55,21.79,21.54,21.69,87200.0,19.0856,19.2982,19.0768,19.2096,87200.0
2008-11-21 11:40:00,21.69,21.89,21.69,21.8,82500.0,19.2096,19.3867,19.2096,19.307,82500.0
2008-11-21 11:50:00,21.8,21.86,21.56,21.56,136100.0,19.307,19.3602,19.0945,19.0945,136100.0
2008-11-21 12:00:00,21.59,21.64,21.44,21.56,126700.0,19.1211,19.1653,18.9882,19.0945,126700.0
2008-11-21 12:10:00,21.58,21.7,21.49,21.52,107400.0,19.1122,19.2185,19.0325,19.0591,107400.0
2008-11-21 12:20:00,21.52,21.68,21.5,21.62,118900.0,19.0591,19.2008,19.0413,19.1476,118900.0
2008-11-21 12:30:00,21.63,21.8,21.6,21.73,114400.0,19.1565,19.307,19.1299,19.245,114400.0
2008-11-21 12:40:00,21.74,21.86,21.6,21.61,81500.0,19.2539,19.3602,19.1299,19.1388,81500.0
2008-11-21 12:50:00,21.61,21.69,21.54,21.58,67700.0,19.1388,19.2096,19.0768,19.1122,67700.0
2008-11-21 13:00:00,21.59,21.6,21.49,21.58,68500.0,19.1211,19.1299,19.0325,19.1122,68500.0
2008-11-21 13:10:00,21.58,21.67,21.57,21.57,73300.0,19.1122,19.1919,19.1033,19.1033,73300.0
2008-11-21 13:20:00,21.58,21.58,21.41,21.5,66000.0,19.1122,19.1122,18.9616,19.0413,66000.0
2008-11-21 13:30:00,21.5,21.54,21.32,21.37,87900.0,19.0413,19.0768,18.8819,18.9262,87900.0
2008-11-21 13:40:00,21.36,21.52,21.35,21.35,76400.0,18.9174,19.0591,18.9085,18.9085,76400.0
2008-11-21 13:50:00,21.36,21.38,21.13,21.13,131000.0,18.9174,18.9351,18.7137,18.7137,131000.0
2008-11-21 14:00:00,21.13,21.41,21.09,21.28,108100.0,18.7137,18.9616,18.6782,18.8465,108100.0
2008-11-21 14:10:00,21.27,21.38,21.21,21.31,95400.0,18.8376,18.9351,18.7845,18.8731,95400.0
2008-11-21 14:20:00,21.31,21.46,21.29,21.35,155900.0,18.8731,19.0059,18.8554,18.9085,155900.0
2008-11-21 14:30:00,21.35,21.37,21.23,21.29,125700.0,18.9085,18.9262,18.8022,18.8554,125700.0
2008-11-21 14:40:00,21.3,21.49,21.1,21.41,177100.0,18.8642,19.0325,18.6871,18.9616,177100.0
2008-11-21 14:50:00,21.4,21.48,21.23,21.34,143500.0,18.9528,19.0236,18.8022,18.8996,143500.0
2008-11-21 15:00:00,21.33,21.72,21.32,21.56,166000.0,18.8908,19.2362,18.8819,19.0945,166000.0
2008-11-21 15:10:00,21.55,21.95,21.51,21.83,229300.0,19.0856,19.4399,19.0502,19.3336,229300.0
2008-11-21 15:20:00,21.83,22.02,21.68,21.98,157000.0,19.3336,19.5019,19.2008,19.4665,157000.0
2008-11-21 15:30:00,21.97,22.46,21.86,22.32,214000.0,19.4576,19.8916,19.3602,19.7676,214000.0
2008-11-21 15:40:00,22.32,22.34,21.89,22.33,352200.0,19.7676,19.7853,19.3867,19.7764,352200.0
2008-11-21 15:50:00,22.34,22.59,22.21,22.59,599700.0,19.7853,20.0067,19.6702,20.0067,599700.0
2008-11-24 09:30:00,23.01,23.03,22.65,22.65,129800.0,20.3787,20.3964,20.0598,20.0598,129800.0
2008-11-24 09:40:00,22.67,22.68,22.45,22.49,173800.0,20.0776,20.0864,19.8827,19.9181,173800.0
2008-11-24 09:50:00,22.5,22.85,22.48,22.8,114700.0,19.927,20.237,19.9093,20.1927,114700.0
2008-11-24 10:00:00,22.8,22.93,22.57,22.73,128100.0,20.1927,20.3078,19.989,20.1307,128100.0
2008-11-24 10:10:00,22.73,22.78,22.56,22.57,114700.0,20.1307,20.175,19.9801,19.989,114700.0
2008-11-24 10:20:00,22.57,22.79,22.53,22.77,95700.0,19.989,20.1838,19.9536,20.1661,95700.0
2008-11-24 10:30:00,22.77,22.85,22.59,22.61,152100.0,20.1661,20.237,20.0067,20.0244,152100.0
2008-11-24 10:40:00,22.6,22.69,22.42,22.42,180300.0,20.0156,20.0953,19.8561,19.8561,180300.0
2008-11-24 10:50:00,22.42,22.5,22.29,22.49,142200.0,19.8561,19.927,19.741,19.9181,142200.0
2008-11-24 11:00:00,22.49,22.54,22.39,22.39,143400.0,19.9181,19.9624,19.8296,19.8296,143400.0
2008-11-24 11:10:00,22.39,22.39,22.28,22.29,153400.0,19.8296,19.8296,19.7322,19.741,153400.0
2008-11-24 11:20:00,22.29,22.43,22.22,22.31,115800.0,19.741,19.865,19.679,19.7587,115800.0
2008-11-24 11:30:00,22.31,22.35,22.25,22.3,123500.0,19.7587,19.7941,19.7056,19.7499,123500.0
2008-11-24 11:40:00,22.3,22.33,22.25,22.3,75400.0,19.7499,19.7764,19.7056,19.7499,75400.0
2008-11-24 11:50:00,22.3,22.48,22.27,22.45,63700.0,19.7499,19.9093,19.7233,19.8827,63700.0
2008-11-24 12:00:00,22.45,22.55,22.41,22.44,103000.0,19.8827,19.9713,19.8473,19.8739,103000.0
2008-11-24 12:10:00,22.42,22.42,22.25,22.26,104600.0,19.8561,19.8561,19.7056,19.7144,104600.0
2008-11-24 12:20:00,22.27,22.27,22.06,22.17,152800.0,19.7233,19.7233,19.5373,19.6347,152800.0
2008-11-24 12:30:00,22.18,22.31,22.17,22.18,94500.0,19.6436,19.7587,19.6347,19.6436,94500.0
2008-11-24 12:40:00,22.19,22.35,22.18,22.32,160600.0,19.6524,19.7941,19.6436,19.7676,160600.0
2008-11-24 12:50:00,22.32,22.53,22.32,22.51,117500.0,19.7676,19.9536,19.7676,19.9358,117500.0
2008-11-24 13:00:00,22.51,22.57,22.46,22.46,117300.0,19.9358,19.989,19.8916,19.8916,117300.0
2008-11-24 13:10:00,22.46,22.53,22.34,22.51,119800.0,19.8916,19.9536,19.7853,19.9358,119800.0
2008-11-24 13:20:00,22.5,22.53,22.45,22.51,67700.0,19.927,19.9536,19.8827,19.9358,67700.0
2008-11-24 13:30:00,22.51,22.53,22.41,22.43,67000.0,19.9358,19.9536,19.8473,19.865,67000.0
2008-11-24 13:40:00,22.42,22.45,22.39,22.41,63900.0,19.8561,19.8827,19.8296,19.8473,63900.0
2008-11-24 13:50:00,22.41,22.61,22.41,22.59,77200.0,19.8473,20.0244,19.8473,20.0067,77200.0
2008-11-24 14:00:00,22.59,22.6,22.46,22.47,105500.0,20.0067,20.0156,19.8916,19.9004,105500.0
2008-11-24 14:10:00,22.47,22.55,22.41,22.51,121800.0,19.9004,19.9713,19.8473,19.9358,121800.0
2008-11-24 14:20:00,22.52,22.62,22.47,22.49,162700.0,19.9447,20.0333,19.9004,19.9181,162700.0
2008-11-24 14:30:00,22.49,22.57,22.41,22.42,127500.0,19.9181,19.989,19.8473,19.8561,127500.0
2008-11-24 14:40:00,22.41,22.47,22.29,22.3,138500.0,19.8473,19.9004,19.741,19.7499,138500.0
2008-11-24 14:50:00,22.29,22.4,22.28,22.35,117400.0,19.741,19.8384,19.7322,19.7941,117400.0
2008-11-24 15:00:00,22.36,22.56,22.29,22.56,103400.0,19.803,19.9801,19.741,19.9801,103400.0
2008-11-24 15:10:00,22.56,22.58,22.48,22.5,160300.0,19.9801,19.9978,19.9093,19.927,160300.0
2008-11-24 15:20:00,22.5,22.6,22.43,22.58,148700.0,19.927,20.0156,19.865,19.9978,148700.0
2008-11-24 15:30:00,22.58,22.65,22.48,22.58,180300.0,19.9978,20.0598,19.9093,19.9978,180300.0
2008-11-24 15:40:00,22.57,22.74,22.48,22.48,249600.0,19.989,20.1395,19.9093,19.9093,249600.0
2008-11-24 15:50:00,22.48,22.74,22.43,22.71,797000.0,19.9093,20.1395,19.865,20.113,797000.0
2008-11-25 09:30:00,22.84,23.0,22.31,22.6,166200.0,20.2281,20.3698,19.7587,20.0156,166200.0
2008-11-25 09:40:00,22.59,22.76,22.39,22.4,114900.0,20.0067,20.1573,19.8296,19.8384,114900.0
2008-11-25 09:50:00,22.42,22.49,22.13,22.19,82400.0,19.8561,19.9181,19.5993,19.6524,82400.0
2008-11-25 10:00:00,22.2,22.32,22.03,22.11,179900.0,19.6613,19.7676,19.5107,19.5816,179900.0
2008-11-25 10:10:00,22.12,22.17,22.02,22.04,88100.0,19.5904,19.6347,19.5019,19.5196,88100.0
2008-11-25 10:20:00,22.05,22.05,21.89,21.97,110900.0,19.5285,19.5285,19.3867,19.4576,110900.0
2008-11-25 10:30:00,21.97,22.04,21.88,21.88,118900.0,19.4576,19.5196,19.3779,19.3779,118900.0
2008-11-25 10:40:00,21.89,21.98,21.85,21.9,66400.0,19.3867,19.4665,19.3513,19.3956,66400.0
2008-11-25 10:50:00,21.89,21.95,21.79,21.83,91100.0,19.3867,19.4399,19.2982,19.3336,91100.0
2008-11-25 11:00:00,21.82,21.86,21.71,21.78,110000.0,19.3248,19.3602,19.2273,19.2893,110000.0
2008-11-25 11:10:00,21.8,21.93,21.79,21.89,72500.0,19.307,19.4222,19.2982,19.3867,72500.0
2008-11-25 11:20:00,21.89,22.04,21.87,22.02,91600.0,19.3867,19.5196,19.369,19.5019,91600.0
2008-11-25 11:30:00,22.02,22.07,21.95,21.95,65400.0,19.5019,19.5462,19.4399,19.4399,65400.0
2008-11-25 11:40:00,21.95,22.06,21.91,22.05,100200.0,19.4399,19.5373,19.4045,19.5285,100200.0
2008-11-25 11:50:00,22.06,22.14,22.04,22.06,71400.0,19.5373,19.6082,19.5196,19.5373,71400.0
2008-11-25 12:00:00,22.07,22.08,21.91,21.92,65200.0,19.5462,19.555,19.4045,19.4133,65200.0
2008-11-25 12:10:00,21.92,21.92,21.84,21.88,94400.0,19.4133,19.4133,19.3425,19.3779,94400.0
2008-11-25 12:20:00,21.87,21.92,21.82,21.84,108100.0,19.369,19.4133,19.3248,19.3425,108100.0
2008-11-25 12:30:00,21.84,21.9,21.82,21.86,77000.0,19.3425,19.3956,19.3248,19.3602,77000.0
2008-11-25 12:40:00,21.86,21.88,21.71,21.72,53700.0,19.3602,19.3779,19.2273,19.2362,53700.0
2008-11-25 12:50:00,21.73,21.81,21.64,21.76,54000.0,19.245,19.3159,19.1653,19.2716,54000.0
2008-11-25 13:00:00,21.77,21.79,21.71,21.77,39400.0,19.2805,19.2982,19.2273,19.2805,39400.0
2008-11-25 13:10:00,21.81,21.83,21.65,21.71,44200.0,19.3159,19.3336,19.1742,19.2273,44200.0
2008-11-25 13:20:00,21.72,21.82,21.66,21.8,59400.0,19.2362,19.3248,19.1831,19.307,59400.0
2008-11-25 13:30:00,21.8,21.86,21.77,21.81,54100.0,19.307,19.3602,19.2805,19.3159,54100.0
2008-11-25 13:40:00,21.81,21.81,21.71,21.75,55900.0,19.3159,19.3159,19.2273,19.2628,55900.0
2008-11-25 13:50:00,21.74,21.76,21.64,21.65,61500.0,19.2539,19.2716,19.1653,19.1742,61500.0
2008-11-25 14:00:00,21.65,21.69,21.6,21.63,109700.0,19.1742,19.2096,19.1299,19.1565,109700.0
2008-11-25 14:10:00,21.64,21.65,21.5,21.55,180800.0,19.1653,19.1742,19.0413,19.0856,180800.0
2008-11-25 14:20:00,21.55,21.55,21.46,21.46,102200.0,19.0856,19.0856,19.0059,19.0059,102200.0
2008-11-25 14:30:00,21.48,21.6,21.43,21.57,80400.0,19.0236,19.1299,18.9794,19.1033,80400.0
2008-11-25 14:40:00,21.58,21.6,21.55,21.57,67900.0,19.1122,19.1299,19.0856,19.1033,67900.0
2008-11-25 14:50:00,21.57,21.76,21.52,21.71,115900.0,19.1033,19.2716,19.0591,19.2273,115900.0
2008-11-25 15:00:00,21.71,21.86,21.68,21.73,128400.0,19.2273,19.3602,19.2008,19.245,128400.0
2008-11-25 15:10:00,21.73,21.82,21.68,21.74,85900.0,19.245,19.3248,19.2008,19.2539,85900.0
2008-11-25 15:20:00,21.74,21.77,21.65,21.72,133400.0,19.2539,19.2805,19.1742,19.2362,133400.0
2008-11-25 15:30:00,21.72,21.8,21.63,21.75,196400.0,19.2362,19.307,19.1565,19.2628,196400.0
2008-11-25 15:40:00,21.75,21.97,21.74,21.89,320200.0,19.2628,19.4576,19.2539,19.3867,320200.0
2008-11-25 15:50:00,21.88,21.91,21.75,21.82,566200.0,19.3779,19.4045,19.2628,19.3248,566200.0
2008-11-26 09:30:00,21.61,22.05,21.59,21.65,59600.0,19.1388,19.5285,19.1211,19.1742,59600.0
2008-11-26 09:40:00,21.67,21.88,21.61,21.86,68800.0,19.1919,19.3779,19.1388,19.3602,68800.0
2008-11-26 09:50:00,21.87,22.07,21.84,22.03,95500.0,19.369,19.5462,19.3425,19.5107,95500.0
2008-11-26 10:00:00,22.02,22.09,21.87,21.89,77800.0,19.5019,19.5639,19.369,19.3867,77800.0
2008-11-26 10:10:00,21.89,22.01,21.85,21.97,66600.0,19.3867,19.493,19.3513,19.4576,66600.0
2008-11-26 10:20:00,21.96,22.03,21.95,21.99,52500.0,19.4487,19.5107,19.4399,19.4753,52500.0
2008-11-26 10:30:00,21.99,22.0,21.9,21.93,40700.0,19.4753,19.4842,19.3956,19.4222,40700.0
2008-11-26 10:40:00,21.93,22.0,21.87,21.87,35800.0,19.4222,19.4842,19.369,19.369,35800.0
2008-11-26 10:50:00,21.87,22.04,21.87,21.98,63100.0,19.369,19.5196,19.369,19.4665,63100.0
2008-11-26 11:00:00,21.98,22.01,21.88,21.9,45900.0,19.4665,19.493,19.3779,19.3956,45900.0
2008-11-26 11:10:00,21.9,22.01,21.9,22.01,43600.0,19.3956,19.493,19.3956,19.493,43600.0
2008-11-26 11:20:00,22.0,22.05,21.92,21.92,72400.0,19.4842,19.5285,19.4133,19.4133,72400.0
2008-11-26 11:30:00,21.92,22.1,21.92,22.0,75600.0,19.4133,19.5727,19.4133,19.4842,75600.0
2008-11-26 11:40:00,22.0,22.07,21.9,22.07,56900.0,19.4842,19.5462,19.3956,19.5462,56900.0
2008-11-26 11:50:00,22.07,22.07,21.95,21.98,46400.0,19.5462,19.5462,19.4399,19.4665,46400.0
2008-11-26 12:00:00,21.97,21.98,21.9,21.91,42500.0,19.4576,19.4665,19.3956,19.4045,42500.0
2008-11-26 12:10:00,21.91,21.95,21.85,21.9,20300.0,19.4045,19.4399,19.3513,19.3956,20300.0
2008-11-26 12:20:00,21.91,21.93,21.86,21.88,15700.0,19.4045,19.4222,19.3602,19.3779,15700.0
2008-11-26 12:30:00,21.86,21.93,21.85,21.92,21700.0,19.3602,19.4222,19.3513,19.4133,21700.0
2008-11-26 12:40:00,21.91,21.98,21.89,21.97,35300.0,19.4045,19.4665,19.3867,19.4576,35300.0
2008-11-26 12:50:00,21.96,22.02,21.96,22.02,41200.0,19.4487,19.5019,19.4487,19.5019,41200.0
2008-11-26 13:00:00,22.02,22.09,22.0,22.07,56200.0,19.5019,19.5639,19.4842,19.5462,56200.0
2008-11-26 13:10:00,22.07,22.09,21.94,21.96,79500.0,19.5462,19.5639,19.431,19.4487,79500.0
2008-11-26 13:20:00,21.96,22.01,21.91,22.0,55500.0,19.4487,19.493,19.4045,19.4842,55500.0
2008-11-26 13:30:00,22.0,22.0,21.88,21.93,35400.0,19.4842,19.4842,19.3779,19.4222,35400.0
2008-11-26 13:40:00,21.93,21.95,21.85,21.92,56100.0,19.4222,19.4399,19.3513,19.4133,56100.0
2008-11-26 13:50:00,21.92,21.96,21.85,21.85,27500.0,19.4133,19.4487,19.3513,19.3513,27500.0
2008-11-26 14:00:00,21.85,21.86,21.81,21.84,40800.0,19.3513,19.3602,19.3159,19.3425,40800.0
2008-11-26 14:10:00,21.85,21.88,21.8,21.85,34300.0,19.3513,19.3779,19.307,19.3513,34300.0
2008-11-26 14:20:00,21.85,21.93,21.85,21.92,55300.0,19.3513,19.4222,19.3513,19.4133,55300.0
2008-11-26 14:30:00,21.92,22.08,21.92,22.01,69500.0,19.4133,19.555,19.4133,19.493,69500.0
2008-11-26 14:40:00,22.02,22.16,22.02,22.15,56200.0,19.5019,19.6259,19.5019,19.617,56200.0
2008-11-26 14:50:00,22.14,22.25,22.12,22.23,90800.0,19.6082,19.7056,19.5904,19.6879,90800.0
2008-11-26 15:00:00,22.24,22.3,22.16,22.2,72500.0,19.6967,19.7499,19.6259,19.6613,72500.0
2008-11-26 15:10:00,22.2,22.36,22.2,22.27,78800.0,19.6613,19.803,19.6613,19.7233,78800.0
2008-11-26 15:20:00,22.27,22.3,22.19,22.29,79100.0,19.7233,19.7499,19.6524,19.741,79100.0
2008-11-26 15:30:00,22.28,22.35,22.23,22.29,92700.0,19.7322,19.7941,19.6879,19.741,92700.0
2008-11-26 15:40:00,22.28,22.3,22.13,22.15,180100.0,19.7322,19.7499,19.5993,19.617,180100.0
2008-11-26 15:50:00,22.15,22.41,22.15,22.41,508500.0,19.617,19.8473,19.617,19.8473,508500.0
2008-11-28 09:30:00,22.18,22.55,22.15,22.2,49200.0,19.6436,19.9713,19.617,19.6613,49200.0
2008-11-28 09:40:00,22.18,22.21,21.96,21.97,60400.0,19.6436,19.6702,19.4487,19.4576,60400.0
2008-11-28 09:50:00,21.95,21.99,21.9,21.94,25000.0,19.4399,19.4753,19.3956,19.431,25000.0
2008-11-28 10:00:00,21.93,21.99,21.89,21.97,46300.0,19.4222,19.4753,19.3867,19.4576,46300.0
2008-11-28 10:10:00,21.98,21.98,21.89,21.97,42000.0,19.4665,19.4665,19.3867,19.4576,42000.0
2008-11-28 10:20:00,21.96,22.02,21.92,21.92,47200.0,19.4487,19.5019,19.4133,19.4133,47200.0
2008-11-28 10:30:00,21.92,21.94,21.83,21.84,52000.0,19.4133,19.431,19.3336,19.3425,52000.0
2008-11-28 10:40:00,21.84,21.86,21.8,21.81,77000.0,19.3425,19.3602,19.307,19.3159,77000.0
2008-11-28 10:50:00,21.81,21.84,21.78,21.81,86300.0,19.3159,19.3425,19.2893,19.3159,86300.0
2008-11-28 11:00:00,21.81,21.81,21.76,21.78,85400.0,19.3159,19.3159,19.2716,19.2893,85400.0
2008-11-28 11:10:00,21.78,21.8,21.76,21.79,46600.0,19.2893,19.307,19.2716,19.2982,46600.0
2008-11-28 11:20:00,21.79,21.92,21.78,21.91,57700.0,19.2982,19.4133,19.2893,19.4045,57700.0
2008-11-28 11:30:00,21.91,21.91,21.81,21.83,53200.0,19.4045,19.4045,19.3159,19.3336,53200.0
2008-11-28 11:40:00,21.83,21.84,21.78,21.84,48300.0,19.3336,19.3425,19.2893,19.3425,48300.0
2008-11-28 11:50:00,21.84,21.95,21.84,21.94,36600.0,19.3425,19.4399,19.3425,19.431,36600.0
2008-11-28 12:00:00,21.93,21.98,21.91,21.95,44200.0,19.4222,19.4665,19.4045,19.4399,44200.0
2008-11-28 12:10:00,21.96,22.04,21.95,22.02,41800.0,19.4487,19.5196,19.4399,19.5019,41800.0
2008-11-28 12:20:00,22.02,22.03,21.99,22.02,27100.0,19.5019,19.5107,19.4753,19.5019,27100.0
2008-11-28 12:30:00,22.02,22.06,21.99,22.06,26700.0,19.5019,19.5373,19.4753,19.5373,26700.0
2008-11-28 12:40:00,22.06,22.12,22.02,22.11,57200.0,19.5373,19.5904,19.5019,19.5816,57200.0
2008-11-28 12:50:00,22.12,22.21,22.12,22.2,132500.0,19.5904,19.6702,19.5904,19.6613,132500.0
2008-12-01 09:30:00,21.85,21.93,21.44,21.56,120600.0,19.3513,19.4222,18.9882,19.0945,120600.0
2008-12-01 09:40:00,21.56,21.63,21.26,21.33,153900.0,19.0945,19.1565,18.8288,18.8908,153900.0
2008-12-01 09:50:00,21.33,21.33,21.08,21.12,143800.0,18.8908,18.8908,18.6694,18.7048,143800.0
2008-12-01 10:00:00,21.12,21.25,21.11,21.25,82900.0,18.7048,18.8199,18.6959,18.8199,82900.0
2008-12-01 10:10:00,21.25,21.32,21.15,21.15,96600.0,18.8199,18.8819,18.7314,18.7314,96600.0
2008-12-01 10:20:00,21.15,21.17,21.04,21.06,71800.0,18.7314,18.7491,18.634,18.6517,71800.0
2008-12-01 10:30:00,21.06,21.13,21.0,21.13,50000.0,18.6517,18.7137,18.5985,18.7137,50000.0
2008-12-01 10:40:00,21.13,21.23,21.11,21.12,85100.0,18.7137,18.8022,18.6959,18.7048,85100.0
2008-12-01 10:50:00,21.12,21.17,21.05,21.05,69400.0,18.7048,18.7491,18.6428,18.6428,69400.0
2008-12-01 11:00:00,21.05,21.05,20.91,20.91,75600.0,18.6428,18.6428,18.5188,18.5188,75600.0
2008-12-01 11:10:00,20.91,20.99,20.9,20.99,63900.0,18.5188,18.5897,18.51,18.5897,63900.0
2008-12-01 11:20:00,20.98,21.03,20.92,20.93,40800.0,18.5808,18.6251,18.5277,18.5365,40800.0
2008-12-01 11:30:00,20.92,21.1,20.92,21.09,45300.0,18.5277,18.6871,18.5277,18.6782,45300.0
2008-12-01 11:40:00,21.1,21.14,21.09,21.12,39100.0,18.6871,18.7225,18.6782,18.7048,39100.0
2008-12-01 11:50:00,21.11,21.12,21.06,21.07,37900.0,18.6959,18.7048,18.6517,18.6605,37900.0
2008-12-01 12:00:00,21.07,21.1,20.99,21.08,38000.0,18.6605,18.6871,18.5897,18.6694,38000.0
2008-12-01 12:10:00,21.09,21.13,21.04,21.06,31800.0,18.6782,18.7137,18.634,18.6517,31800.0
2008-12-01 12:20:00,21.06,21.07,20.97,20.99,48100.0,18.6517,18.6605,18.572,18.5897,48100.0
2008-12-01 12:30:00,20.99,21.05,20.92,20.94,57900.0,18.5897,18.6428,18.5277,18.5454,57900.0
2008-12-01 12:40:00,20.93,20.95,20.88,20.94,44000.0,18.5365,18.5542,18.4922,18.5454,44000.0
2008-12-01 12:50:00,20.95,20.96,20.88,20.92,40900.0,18.5542,18.5631,18.4922,18.5277,40900.0
2008-12-01 13:00:00,20.92,20.93,20.88,20.89,31600.0,18.5277,18.5365,18.4922,18.5011,31600.0
2008-12-01 13:10:00,20.9,20.98,20.88,20.97,52600.0,18.51,18.5808,18.4922,18.572,52600.0
2008-12-01 13:20:00,20.97,21.03,20.97,21.01,35800.0,18.572,18.6251,18.572,18.6074,35800.0
2008-12-01 13:30:00,21.01,21.1,20.97,20.98,67400.0,18.6074,18.6871,18.572,18.5808,67400.0
2008-12-01 13:40:00,20.98,21.01,20.85,20.85,120000.0,18.5808,18.6074,18.4657,18.4657,120000.0
2008-12-01 13:50:00,20.86,20.89,20.77,20.89,70100.0,18.4745,18.5011,18.3948,18.5011,70100.0
2008-12-01 14:00:00,20.89,20.9,20.76,20.84,55500.0,18.5011,18.51,18.386,18.4568,55500.0
2008-12-01 14:10:00,20.84,20.87,20.74,20.76,51500.0,18.4568,18.4834,18.3683,18.386,51500.0
2008-12-01 14:20:00,20.77,20.84,20.75,20.82,55600.0,18.3948,18.4568,18.3771,18.4391,55600.0
2008-12-01 14:30:00,20.82,20.89,20.79,20.83,69800.0,18.4391,18.5011,18.4125,18.448,69800.0
2008-12-01 14:40:00,20.82,20.87,20.78,20.83,76200.0,18.4391,18.4834,18.4037,18.448,76200.0
2008-12-01 14:50:00,20.82,20.96,20.81,20.84,89700.0,18.4391,18.5631,18.4303,18.4568,89700.0
2008-12-01 15:00:00,20.83,20.87,20.75,20.77,134000.0,18.448,18.4834,18.3771,18.3948,134000.0
2008-12-01 15:10:00,20.77,20.83,20.73,20.77,92600.0,18.3948,18.448,18.3594,18.3948,92600.0
2008-12-01 15:20:00,20.76,20.76,20.63,20.65,104300.0,18.386,18.386,18.2708,18.2886,104300.0
2008-12-01 15:30:00,20.66,20.68,20.56,20.56,125000.0,18.2974,18.3151,18.2088,18.2088,125000.0
2008-12-01 15:40:00,20.57,20.59,20.37,20.49,254600.0,18.2177,18.2354,18.0406,18.1468,254600.0
2008-12-01 15:50:00,20.49,20.49,20.19,20.2,432500.0,18.1468,18.1468,17.8812,17.89,432500.0
2008-12-02 09:30:00,20.54,20.8,20.31,20.39,85400.0,18.1911,18.4214,17.9874,18.0583,85400.0
2008-12-02 09:40:00,20.38,20.42,20.19,20.35,101200.0,18.0494,18.0849,17.8812,18.0229,101200.0
2008-12-02 09:50:00,20.35,20.52,20.33,20.4,96000.0,18.0229,18.1734,18.0051,18.0671,96000.0
2008-12-02 10:00:00,20.4,20.6,20.38,20.54,143300.0,18.0671,18.2443,18.0494,18.1911,143300.0
2008-12-02 10:10:00,20.55,20.66,20.5,20.66,102000.0,18.2,18.2974,18.1557,18.2974,102000.0
2008-12-02 10:20:00,20.66,20.73,20.55,20.64,74500.0,18.2974,18.3594,18.2,18.2797,74500.0
2008-12-02 10:30:00,20.63,20.8,20.63,20.79,67600.0,18.2708,18.4214,18.2708,18.4125,67600.0
2008-12-02 10:40:00,20.8,20.86,20.76,20.78,53200.0,18.4214,18.4745,18.386,18.4037,53200.0
2008-12-02 10:50:00,20.77,20.85,20.76,20.78,35800.0,18.3948,18.4657,18.386,18.4037,35800.0
2008-12-02 11:00:00,20.78,20.8,20.73,20.77,43000.0,18.4037,18.4214,18.3594,18.3948,43000.0
2008-12-02 11:10:00,20.78,20.79,20.68,20.75,31200.0,18.4037,18.4125,18.3151,18.3771,31200.0
2008-12-02 11:20:00,20.76,20.84,20.75,20.82,49500.0,18.386,18.4568,18.3771,18.4391,49500.0
2008-12-02 11:30:00,20.83,20.89,20.77,20.81,40900.0,18.448,18.5011,18.3948,18.4303,40900.0
2008-12-02 11:40:00,20.82,20.99,20.8,20.99,60500.0,18.4391,18.5897,18.4214,18.5897,60500.0
2008-12-02 11:50:00,20.99,21.17,20.99,21.1,137700.0,18.5897,18.7491,18.5897,18.6871,137700.0
2008-12-02 12:00:00,21.11,21.13,21.07,21.1,81500.0,18.6959,18.7137,18.6605,18.6871,81500.0
2008-12-02 12:10:00,21.1,21.16,21.09,21.15,85000.0,18.6871,18.7402,18.6782,18.7314,85000.0
2008-12-02 12:20:00,21.16,21.3,21.15,21.28,116500.0,18.7402,18.8642,18.7314,18.8465,116500.0
2008-12-02 12:30:00,21.29,21.37,21.29,21.36,112300.0,18.8554,18.9262,18.8554,18.9174,112300.0
2008-12-02 12:40:00,21.35,21.38,21.34,21.36,98800.0,18.9085,18.9351,18.8996,18.9174,98800.0
2008-12-02 12:50:00,21.36,21.47,21.3,21.46,97100.0,18.9174,19.0148,18.8642,19.0059,97100.0
2008-12-02 13:00:00,21.47,21.49,21.39,21.42,84500.0,19.0148,19.0325,18.9439,18.9705,84500.0
2008-12-02 13:10:00,21.41,21.51,21.41,21.48,62100.0,18.9616,19.0502,18.9616,19.0236,62100.0
2008-12-02 13:20:00,21.47,21.49,21.44,21.47,70500.0,19.0148,19.0325,18.9882,19.0148,70500.0
2008-12-02 13:30:00,21.46,21.46,21.37,21.4,103000.0,19.0059,19.0059,18.9262,18.9528,103000.0
2008-12-02 13:40:00,21.4,21.49,21.4,21.45,101300.0,18.9528,19.0325,18.9528,18.9971,101300.0
2008-12-02 13:50:00,21.44,21.49,21.39,21.41,115900.0,18.9882,19.0325,18.9439,18.9616,115900.0
2008-12-02 14:00:00,21.4,21.43,21.23,21.25,227700.0,18.9528,18.9794,18.8022,18.8199,227700.0
2008-12-02 14:10:00,21.25,21.32,21.24,21.31,204100.0,18.8199,18.8819,18.8111,18.8731,204100.0
2008-12-02 14:20:00,21.31,21.31,21.2,21.29,154300.0,18.8731,18.8731,18.7757,18.8554,154300.0
2008-12-02 14:30:00,21.29,21.42,21.23,21.38,107400.0,18.8554,18.9705,18.8022,18.9351,107400.0
2008-12-02 14:40:00,21.38,21.43,21.36,21.41,102300.0,18.9351,18.9794,18.9174,18.9616,102300.0
2008-12-02 14:50:00,21.39,21.63,21.37,21.62,168500.0,18.9439,19.1565,18.9262,19.1476,168500.0
2008-12-02 15:00:00,21.61,21.62,21.39,21.45,133500.0,19.1388,19.1476,18.9439,18.9971,133500.0
2008-12-02 15:10:00,21.44,21.66,21.38,21.65,66800.0,18.9882,19.1831,18.9351,19.1742,66800.0
2008-12-02 15:20:00,21.66,21.88,21.58,21.81,110600.0,19.1831,19.3779,19.1122,19.3159,110600.0
2008-12-02 15:30:00,21.81,21.93,21.79,21.79,109500.0,19.3159,19.4222,19.2982,19.2982,109500.0
2008-12-02 15:40:00,21.79,21.85,21.61,21.64,89500.0,19.2982,19.3513,19.1388,19.1653,89500.0
2008-12-02 15:50:00,21.65,21.91,21.53,21.88,371200.0,19.1742,19.4045,19.0679,19.3779,371200.0
2008-12-03 09:30:00,21.64,21.68,21.41,21.62,93600.0,19.1653,19.2008,18.9616,19.1476,93600.0
2008-12-03 09:40:00,21.64,21.83,21.61,21.72,146900.0,19.1653,19.3336,19.1388,19.2362,146900.0
2008-12-03 09:50:00,21.72,21.82,21.59,21.69,131500.0,19.2362,19.3248,19.1211,19.2096,131500.0
2008-12-03 10:00:00,21.68,21.88,21.67,21.84,162300.0,19.2008,19.3779,19.1919,19.3425,162300.0
2008-12-03 10:10:00,21.83,21.88,21.74,21.79,109300.0,19.3336,19.3779,19.2539,19.2982,109300.0
2008-12-03 10:20:00,21.78,22.09,21.77,22.09,164900.0,19.2893,19.5639,19.2805,19.5639,164900.0
2008-12-03 10:30:00,22.1,22.27,22.08,22.18,144600.0,19.5727,19.7233,19.555,19.6436,144600.0
2008-12-03 10:40:00,22.18,22.43,22.18,22.38,96800.0,19.6436,19.865,19.6436,19.8207,96800.0
2008-12-03 10:50:00,22.39,22.49,22.31,22.48,67400.0,19.8296,19.9181,19.7587,19.9093,67400.0
2008-12-03 11:00:00,22.48,22.57,22.37,22.38,90300.0,19.9093,19.989,19.8119,19.8207,90300.0
2008-12-03 11:10:00,22.38,22.67,22.38,22.67,97800.0,19.8207,20.0776,19.8207,20.0776,97800.0
2008-12-03 11:20:00,22.67,22.77,22.62,22.63,128000.0,20.0776,20.1661,20.0333,20.0421,128000.0
2008-12-03 11:30:00,22.63,22.7,22.63,22.7,138800.0,20.0421,20.1041,20.0421,20.1041,138800.0
2008-12-03 11:40:00,22.7,22.78,22.61,22.64,135200.0,20.1041,20.175,20.0244,20.051,135200.0
2008-12-03 11:50:00,22.64,22.84,22.61,22.83,102500.0,20.051,20.2281,20.0244,20.2193,102500.0
2008-12-03 12:00:00,22.82,22.83,22.56,22.57,121800.0,20.2104,20.2193,19.9801,19.989,121800.0
2008-12-03 12:10:00,22.57,22.68,22.57,22.58,83800.0,19.989,20.0864,19.989,19.9978,83800.0
2008-12-03 12:20:00,22.58,22.69,22.54,22.68,85800.0,19.9978,20.0953,19.9624,20.0864,85800.0
2008-12-03 12:30:00,22.69,22.77,22.69,22.74,70100.0,20.0953,20.1661,20.0953,20.1395,70100.0
2008-12-03 12:40:00,22.73,22.74,22.64,22.73,118400.0,20.1307,20.1395,20.051,20.1307,118400.0
2008-12-03 12:50:00,22.74,22.89,22.72,22.85,138800.0,20.1395,20.2724,20.1218,20.237,138800.0
2008-12-03 13:00:00,22.84,22.94,22.81,22.94,126300.0,20.2281,20.3167,20.2015,20.3167,126300.0
2008-12-03 13:10:00,22.94,22.95,22.88,22.92,70000.0,20.3167,20.3255,20.2635,20.299,70000.0
2008-12-03 13:20:00,22.92,22.95,22.76,22.78,97800.0,20.299,20.3255,20.1573,20.175,97800.0
2008-12-03 13:30:00,22.78,22.78,22.65,22.65,103000.0,20.175,20.175,20.0598,20.0598,103000.0
2008-12-03 13:40:00,22.65,22.65,22.54,22.6,135500.0,20.0598,20.0598,19.9624,20.0156,135500.0
2008-12-03 13:50:00,22.6,22.64,22.58,22.61,91900.0,20.0156,20.051,19.9978,20.0244,91900.0
2008-12-03 14:00:00,22.61,22.67,22.5,22.55,177600.0,20.0244,20.0776,19.927,19.9713,177600.0
2008-12-03 14:10:00,22.56,22.7,22.56,22.66,155600.0,19.9801,20.1041,19.9801,20.0687,155600.0
2008-12-03 14:20:00,22.66,22.83,22.61,22.75,178400.0,20.0687,20.2193,20.0244,20.1484,178400.0
2008-12-03 14:30:00,22.75,22.98,22.75,22.89,147500.0,20.1484,20.3521,20.1484,20.2724,147500.0
2008-12-03 14:40:00,22.88,23.01,22.88,22.98,207500.0,20.2635,20.3787,20.2635,20.3521,207500.0
2008-12-03 14:50:00,22.99,23.01,22.84,22.84,195400.0,20.361,20.3787,20.2281,20.2281,195400.0
2008-12-03 15:00:00,22.84,22.9,22.69,22.88,200800.0,20.2281,20.2812,20.0953,20.2635,200800.0
2008-12-03 15:10:00,22.88,22.95,22.75,22.9,178900.0,20.2635,20.3255,20.1484,20.2812,178900.0
2008-12-03 15:20:00,22.91,22.96,22.74,22.86,201700.0,20.2901,20.3344,20.1395,20.2458,201700.0
2008-12-03 15:30:00,22.86,23.0,22.77,22.98,209900.0,20.2458,20.3698,20.1661,20.3521,209900.0
2008-12-03 15:40:00,22.98,23.0,22.92,22.96,349700.0,20.3521,20.3698,20.299,20.3344,349700.0
2008-12-03 15:50:00,22.96,23.0,22.92,22.98,773300.0,20.3344,20.3698,20.299,20.3521,773300.0
2008-12-04 09:30:00,22.62,22.97,22.4,22.91,189000.0,20.0333,20.3432,19.8384,20.2901,189000.0
2008-12-04 09:40:00,22.93,23.03,22.79,22.97,190800.0,20.3078,20.3964,20.1838,20.3432,190800.0
2008-12-04 09:50:00,22.99,23.0,22.94,22.96,203200.0,20.361,20.3698,20.3167,20.3344,203200.0
2008-12-04 10:00:00,22.96,23.14,22.95,23.1,409400.0,20.3344,20.4938,20.3255,20.4584,409400.0
2008-12-04 10:10:00,23.1,23.16,23.01,23.11,177700.0,20.4584,20.5115,20.3787,20.4672,177700.0
2008-12-04 10:20:00,23.09,23.29,23.08,23.27,142200.0,20.4495,20.6267,20.4407,20.6089,142200.0
2008-12-04 10:30:00,23.26,23.34,23.15,23.3,102700.0,20.6001,20.6709,20.5027,20.6355,102700.0
2008-12-04 10:40:00,23.3,23.35,23.14,23.14,107800.0,20.6355,20.6798,20.4938,20.4938,107800.0
2008-12-04 10:50:00,23.15,23.44,23.13,23.4,126200.0,20.5027,20.7595,20.4849,20.7241,126200.0
2008-12-04 11:00:00,23.4,23.4,23.12,23.13,123300.0,20.7241,20.7241,20.4761,20.4849,123300.0
2008-12-04 11:10:00,23.12,23.29,23.12,23.24,77800.0,20.4761,20.6267,20.4761,20.5824,77800.0
2008-12-04 11:20:00,23.24,23.34,23.18,23.25,88800.0,20.5824,20.6709,20.5292,20.5912,88800.0
2008-12-04 11:30:00,23.25,23.25,23.06,23.08,95900.0,20.5912,20.5912,20.423,20.4407,95900.0
2008-12-04 11:40:00,23.07,23.1,22.91,23.06,128900.0,20.4318,20.4584,20.2901,20.423,128900.0
2008-12-04 11:50:00,23.07,23.11,22.92,23.1,91700.0,20.4318,20.4672,20.299,20.4584,91700.0
2008-12-04 12:00:00,23.1,23.11,22.9,22.94,79400.0,20.4584,20.4672,20.2812,20.3167,79400.0
2008-12-04 12:10:00,22.93,22.93,22.8,22.82,71800.0,20.3078,20.3078,20.1927,20.2104,71800.0
2008-12-04 12:20:00,22.8,22.94,22.75,22.89,64600.0,20.1927,20.3167,20.1484,20.2724,64600.0
2008-12-04 12:30:00,22.89,22.93,22.83,22.89,53700.0,20.2724,20.3078,20.2193,20.2724,53700.0
2008-12-04 12:40:00,22.88,22.91,22.79,22.8,45000.0,20.2635,20.2901,20.1838,20.1927,45000.0
2008-12-04 12:50:00,22.81,22.82,22.68,22.75,104500.0,20.2015,20.2104,20.0864,20.1484,104500.0
2008-12-04 13:00:00,22.74,22.81,22.68,22.7,71400.0,20.1395,20.2015,20.0864,20.1041,71400.0
2008-12-04 13:10:00,22.7,22.71,22.63,22.67,63200.0,20.1041,20.113,20.0421,20.0776,63200.0
2008-12-04 13:20:00,22.67,22.84,22.67,22.82,123000.0,20.0776,20.2281,20.0776,20.2104,123000.0
2008-12-04 13:30:00,22.82,22.85,22.77,22.81,65000.0,20.2104,20.237,20.1661,20.2015,65000.0
2008-12-04 13:40:00,22.8,22.96,22.8,22.93,75200.0,20.1927,20.3344,20.1927,20.3078,75200.0
2008-12-04 13:50:00,22.92,22.98,22.87,22.9,52100.0,20.299,20.3521,20.2547,20.2812,52100.0
2008-12-04 14:00:00,22.9,22.97,22.89,22.9,57800.0,20.2812,20.3432,20.2724,20.2812,57800.0
2008-12-04 14:10:00,22.9,22.94,22.74,22.76,74900.0,20.2812,20.3167,20.1395,20.1573,74900.0
2008-12-04 14:20:00,22.77,22.82,22.69,22.73,56800.0,20.1661,20.2104,20.0953,20.1307,56800.0
2008-12-04 14:30:00,22.74,22.89,22.73,22.87,85800.0,20.1395,20.2724,20.1307,20.2547,85800.0
2008-12-04 14:40:00,22.87,22.87,22.6,22.67,101200.0,20.2547,20.2547,20.0156,20.0776,101200.0
2008-12-04 14:50:00,22.66,22.75,22.59,22.6,65500.0,20.0687,20.1484,20.0067,20.0156,65500.0
2008-12-04 15:00:00,22.58,22.62,22.3,22.37,208200.0,19.9978,20.0333,19.7499,19.8119,208200.0
2008-12-04 15:10:00,22.37,22.49,22.2,22.27,146300.0,19.8119,19.9181,19.6613,19.7233,146300.0
2008-12-04 15:20:00,22.28,22.29,22.05,22.06,228000.0,19.7322,19.741,19.5285,19.5373,228000.0
2008-12-04 15:30:00,22.06,22.23,22.01,22.05,223600.0,19.5373,19.6879,19.493,19.5285,223600.0
2008-12-04 15:40:00,22.04,22.39,22.03,22.28,305600.0,19.5196,19.8296,19.5107,19.7322,305600.0
2008-12-04 15:50:00,22.28,22.47,22.19,22.35,676500.0,19.7322,19.9004,19.6524,19.7941,676500.0
2008-12-05 09:30:00,22.57,22.57,21.9,22.15,57400.0,19.989,19.989,19.3956,19.617,57400.0
2008-12-05 09:40:00,22.15,22.24,21.86,21.88,110100.0,19.617,19.6967,19.3602,19.3779,110100.0
2008-12-05 09:50:00,21.88,22.16,21.87,21.89,146300.0,19.3779,19.6259,19.369,19.3867,146300.0
2008-12-05 10:00:00,21.9,21.94,21.79,21.92,131900.0,19.3956,19.431,19.2982,19.4133,131900.0
2008-12-05 10:10:00,21.9,21.91,21.66,21.68,90500.0,19.3956,19.4045,19.1831,19.2008,90500.0
2008-12-05 10:20:00,21.67,21.77,21.57,21.77,79100.0,19.1919,19.2805,19.1033,19.2805,79100.0
2008-12-05 10:30:00,21.76,21.9,21.72,21.82,96200.0,19.2716,19.3956,19.2362,19.3248,96200.0
2008-12-05 10:40:00,21.84,21.97,21.73,21.97,92100.0,19.3425,19.4576,19.245,19.4576,92100.0
2008-12-05 10:50:00,21.96,22.06,21.83,22.04,82000.0,19.4487,19.5373,19.3336,19.5196,82000.0
2008-12-05 11:00:00,22.04,22.09,22.0,22.06,107600.0,19.5196,19.5639,19.4842,19.5373,107600.0
2008-12-05 11:10:00,22.07,22.14,22.05,22.1,80700.0,19.5462,19.6082,19.5285,19.5727,80700.0
2008-12-05 11:20:00,22.1,22.11,22.0,22.05,53500.0,19.5727,19.5816,19.4842,19.5285,53500.0
2008-12-05 11:30:00,22.05,22.14,22.04,22.14,73300.0,19.5285,19.6082,19.5196,19.6082,73300.0
2008-12-05 11:40:00,22.14,22.19,22.08,22.16,52800.0,19.6082,19.6524,19.555,19.6259,52800.0
2008-12-05 11:50:00,22.16,22.3,22.16,22.18,66900.0,19.6259,19.7499,19.6259,19.6436,66900.0
2008-12-05 12:00:00,22.19,22.23,22.11,22.22,39000.0,19.6524,19.6879,19.5816,19.679,39000.0
2008-12-05 12:10:00,22.2,22.2,22.08,22.14,44500.0,19.6613,19.6613,19.555,19.6082,44500.0
2008-12-05 12:20:00,22.13,22.2,22.12,22.19,47800.0,19.5993,19.6613,19.5904,19.6524,47800.0
2008-12-05 12:30:00,22.18,22.19,21.98,22.0,78800.0,19.6436,19.6524,19.4665,19.4842,78800.0
2008-12-05 12:40:00,21.99,22.03,21.92,22.02,80200.0,19.4753,19.5107,19.4133,19.5019,80200.0
2008-12-05 12:50:00,22.02,22.04,21.96,22.03,42600.0,19.5019,19.5196,19.4487,19.5107,42600.0
2008-12-05 13:00:00,22.04,22.18,22.03,22.13,96200.0,19.5196,19.6436,19.5107,19.5993,96200.0
2008-12-05 13:10:00,22.13,22.24,22.11,22.11,71100.0,19.5993,19.6967,19.5816,19.5816,71100.0
2008-12-05 13:20:00,22.12,22.18,22.07,22.08,87300.0,19.5904,19.6436,19.5462,19.555,87300.0
2008-12-05 13:30:00,22.08,22.21,22.08,22.17,92600.0,19.555,19.6702,19.555,19.6347,92600.0
2008-12-05 13:40:00,22.17,22.4,22.12,22.39,100300.0,19.6347,19.8384,19.5904,19.8296,100300.0
2008-12-05 13:50:00,22.38,22.63,22.37,22.54,170300.0,19.8207,20.0421,19.8119,19.9624,170300.0
2008-12-05 14:00:00,22.54,22.62,22.39,22.39,103500.0,19.9624,20.0333,19.8296,19.8296,103500.0
2008-12-05 14:10:00,22.39,22.47,22.28,22.38,130400.0,19.8296,19.9004,19.7322,19.8207,130400.0
2008-12-05 14:20:00,22.39,22.54,22.36,22.42,68600.0,19.8296,19.9624,19.803,19.8561,68600.0
2008-12-05 14:30:00,22.42,22.59,22.35,22.57,100800.0,19.8561,20.0067,19.7941,19.989,100800.0
2008-12-05 14:40:00,22.58,23.0,22.57,22.97,156700.0,19.9978,20.3698,19.989,20.3432,156700.0
2008-12-05 14:50:00,22.96,22.97,22.82,22.89,146400.0,20.3344,20.3432,20.2104,20.2724,146400.0
2008-12-05 15:00:00,22.9,22.99,22.65,22.84,155500.0,20.2812,20.361,20.0598,20.2281,155500.0
2008-12-05 15:10:00,22.83,23.06,22.79,22.92,197700.0,20.2193,20.423,20.1838,20.299,197700.0
2008-12-05 15:20:00,22.91,23.06,22.75,23.02,145300.0,20.2901,20.423,20.1484,20.3875,145300.0
2008-12-05 15:30:00,23.02,23.27,23.01,23.23,138000.0,20.3875,20.6089,20.3787,20.5735,138000.0
2008-12-05 15:40:00,23.23,23.34,23.15,23.22,242000.0,20.5735,20.6709,20.5027,20.5647,242000.0
2008-12-05 15:50:00,23.23,23.44,23.23,23.35,364700.0,20.5735,20.7595,20.5735,20.6798,364700.0
2008-12-08 09:30:00,23.41,23.63,23.37,23.61,102400.0,20.7329,20.9278,20.6975,20.9101,102400.0
2008-12-08 09:40:00,23.61,23.73,23.57,23.69,174000.0,20.9101,21.0163,20.8746,20.9809,174000.0
2008-12-08 09:50:00,23.65,23.66,23.4,23.41,227400.0,20.9455,20.9543,20.7241,20.7329,227400.0
2008-12-08 10:00:00,23.42,23.58,23.35,23.55,166000.0,20.7418,20.8835,20.6798,20.8569,166000.0
2008-12-08 10:10:00,23.54,23.59,23.41,23.43,96600.0,20.8481,20.8923,20.7329,20.7506,96600.0
2008-12-08 10:20:00,23.42,23.59,23.41,23.55,95300.0,20.7418,20.8923,20.7329,20.8569,95300.0
2008-12-08 10:30:00,23.56,23.57,23.43,23.47,121800.0,20.8658,20.8746,20.7506,20.7861,121800.0
2008-12-08 10:40:00,23.47,23.58,23.45,23.5,137200.0,20.7861,20.8835,20.7684,20.8126,137200.0
2008-12-08 10:50:00,23.51,23.57,23.41,23.42,93200.0,20.8215,20.8746,20.7329,20.7418,93200.0
2008-12-08 11:00:00,23.43,23.45,23.35,23.36,63300.0,20.7506,20.7684,20.6798,20.6886,63300.0
2008-12-08 11:10:00,23.36,23.44,23.35,23.44,61900.0,20.6886,20.7595,20.6798,20.7595,61900.0
2008-12-08 11:20:00,23.43,23.49,23.41,23.45,70700.0,20.7506,20.8038,20.7329,20.7684,70700.0
2008-12-08 11:30:00,23.46,23.56,23.36,23.52,122900.0,20.7772,20.8658,20.6886,20.8303,122900.0
2008-12-08 11:40:00,23.51,23.51,23.42,23.5,38300.0,20.8215,20.8215,20.7418,20.8126,38300.0
2008-12-08 11:50:00,23.5,23.53,23.46,23.5,36600.0,20.8126,20.8392,20.7772,20.8126,36600.0
2008-12-08 12:00:00,23.5,23.51,23.43,23.44,30300.0,20.8126,20.8215,20.7506,20.7595,30300.0
2008-12-08 12:10:00,23.44,23.5,23.39,23.5,35400.0,20.7595,20.8126,20.7152,20.8126,35400.0
2008-12-08 12:20:00,23.49,23.52,23.47,23.47,24400.0,20.8038,20.8303,20.7861,20.7861,24400.0
2008-12-08 12:30:00,23.48,23.5,23.43,23.45,34400.0,20.7949,20.8126,20.7506,20.7684,34400.0
2008-12-08 12:40:00,23.46,23.54,23.44,23.5,42200.0,20.7772,20.8481,20.7595,20.8126,42200.0
2008-12-08 12:50:00,23.51,23.54,23.45,23.45,45700.0,20.8215,20.8481,20.7684,20.7684,45700.0
2008-12-08 13:00:00,23.46,23.66,23.46,23.65,51800.0,20.7772,20.9543,20.7772,20.9455,51800.0
2008-12-08 13:10:00,23.65,23.66,23.55,23.57,44200.0,20.9455,20.9543,20.8569,20.8746,44200.0
2008-12-08 13:20:00,23.56,23.62,23.52,23.6,40200.0,20.8658,20.9189,20.8303,20.9012,40200.0
2008-12-08 13:30:00,23.6,23.6,23.45,23.57,90800.0,20.9012,20.9012,20.7684,20.8746,90800.0
2008-12-08 13:40:00,23.58,23.66,23.51,23.52,54200.0,20.8835,20.9543,20.8215,20.8303,54200.0
2008-12-08 13:50:00,23.52,23.53,23.41,23.45,59900.0,20.8303,20.8392,20.7329,20.7684,59900.0
2008-12-08 14:00:00,23.45,23.62,23.44,23.59,26800.0,20.7684,20.9189,20.7595,20.8923,26800.0
2008-12-08 14:10:00,23.59,23.67,23.58,23.65,39900.0,20.8923,20.9632,20.8835,20.9455,39900.0
2008-12-08 14:20:00,23.65,23.8,23.65,23.77,113200.0,20.9455,21.0783,20.9455,21.0518,113200.0
2008-12-08 14:30:00,23.77,23.79,23.67,23.72,72800.0,21.0518,21.0695,20.9632,21.0075,72800.0
2008-12-08 14:40:00,23.72,23.92,23.7,23.89,89900.0,21.0075,21.1846,20.9898,21.158,89900.0
2008-12-08 14:50:00,23.89,23.94,23.86,23.94,74500.0,21.158,21.2023,21.1315,21.2023,74500.0
2008-12-08 15:00:00,23.94,23.95,23.82,23.88,141600.0,21.2023,21.2112,21.096,21.1492,141600.0
2008-12-08 15:10:00,23.89,24.0,23.88,23.95,129400.0,21.158,21.2555,21.1492,21.2112,129400.0
2008-12-08 15:20:00,23.96,24.0,23.8,23.89,121500.0,21.22,21.2555,21.0783,21.158,121500.0
2008-12-08 15:30:00,23.9,23.9,23.72,23.73,106000.0,21.1669,21.1669,21.0075,21.0163,106000.0
2008-12-08 15:40:00,23.72,23.77,23.49,23.53,205900.0,21.0075,21.0518,20.8038,20.8392,205900.0
2008-12-08 15:50:00,23.54,23.87,23.54,23.79,448200.0,20.8481,21.1403,20.8481,21.0695,448200.0
2008-12-09 09:30:00,23.49,23.73,23.28,23.71,79700.0,20.8038,21.0163,20.6178,20.9986,79700.0
2008-12-09 09:40:00,23.73,23.75,23.51,23.6,115600.0,21.0163,21.034,20.8215,20.9012,115600.0
2008-12-09 09:50:00,23.62,23.68,23.34,23.39,123800.0,20.9189,20.9721,20.6709,20.7152,123800.0
2008-12-09 10:00:00,23.39,23.64,23.38,23.51,118100.0,20.7152,20.9366,20.7064,20.8215,118100.0
2008-12-09 10:10:00,23.52,23.78,23.52,23.78,76500.0,20.8303,21.0606,20.8303,21.0606,76500.0
2008-12-09 10:20:00,23.79,23.81,23.69,23.71,58300.0,21.0695,21.0872,20.9809,20.9986,58300.0
2008-12-09 10:30:00,23.72,23.85,23.71,23.74,50500.0,21.0075,21.1226,20.9986,21.0252,50500.0
2008-12-09 10:40:00,23.75,23.92,23.72,23.86,79300.0,21.034,21.1846,21.0075,21.1315,79300.0
2008-12-09 10:50:00,23.86,23.9,23.78,23.83,35900.0,21.1315,21.1669,21.0606,21.1049,35900.0
2008-12-09 11:00:00,23.83,23.9,23.76,23.77,45800.0,21.1049,21.1669,21.0429,21.0518,45800.0
2008-12-09 11:10:00,23.77,23.79,23.68,23.68,37800.0,21.0518,21.0695,20.9721,20.9721,37800.0
2008-12-09 11:20:00,23.7,23.71,23.63,23.64,53800.0,20.9898,20.9986,20.9278,20.9366,53800.0
2008-12-09 11:30:00,23.65,23.68,23.48,23.51,50800.0,20.9455,20.9721,20.7949,20.8215,50800.0
2008-12-09 11:40:00,23.51,23.54,23.44,23.5,57800.0,20.8215,20.8481,20.7595,20.8126,57800.0
2008-12-09 11:50:00,23.51,23.58,23.51,23.53,24000.0,20.8215,20.8835,20.8215,20.8392,24000.0
2008-12-09 12:00:00,23.54,23.75,23.53,23.66,52700.0,20.8481,21.034,20.8392,20.9543,52700.0
2008-12-09 12:10:00,23.66,23.71,23.6,23.69,50700.0,20.9543,20.9986,20.9012,20.9809,50700.0
2008-12-09 12:20:00,23.68,23.68,23.48,23.49,59600.0,20.9721,20.9721,20.7949,20.8038,59600.0
2008-12-09 12:30:00,23.49,23.72,23.48,23.72,93000.0,20.8038,21.0075,20.7949,21.0075,93000.0
2008-12-09 12:40:00,23.72,23.77,23.64,23.64,34000.0,21.0075,21.0518,20.9366,20.9366,34000.0
2008-12-09 12:50:00,23.63,23.67,23.52,23.53,38000.0,20.9278,20.9632,20.8303,20.8392,38000.0
2008-12-09 13:00:00,23.54,23.6,23.46,23.59,38100.0,20.8481,20.9012,20.7772,20.8923,38100.0
2008-12-09 13:10:00,23.6,23.6,23.37,23.41,55300.0,20.9012,20.9012,20.6975,20.7329,55300.0
2008-12-09 13:20:00,23.4,23.47,23.37,23.39,39200.0,20.7241,20.7861,20.6975,20.7152,39200.0
2008-12-09 13:30:00,23.39,23.41,23.27,23.37,37300.0,20.7152,20.7329,20.6089,20.6975,37300.0
2008-12-09 13:40:00,23.36,23.55,23.34,23.55,65400.0,20.6886,20.8569,20.6709,20.8569,65400.0
2008-12-09 13:50:00,23.55,23.55,23.4,23.42,48300.0,20.8569,20.8569,20.7241,20.7418,48300.0
2008-12-09 14:00:00,23.42,23.43,23.23,23.24,46800.0,20.7418,20.7506,20.5735,20.5824,46800.0
2008-12-09 14:10:00,23.25,23.36,23.24,23.34,40800.0,20.5912,20.6886,20.5824,20.6709,40800.0
2008-12-09 14:20:00,23.33,23.33,23.07,23.1,78700.0,20.6621,20.6621,20.4318,20.4584,78700.0
2008-12-09 14:30:00,23.1,23.13,22.99,23.12,47300.0,20.4584,20.4849,20.361,20.4761,47300.0
2008-12-09 14:40:00,23.13,23.31,23.12,23.27,88100.0,20.4849,20.6444,20.4761,20.6089,88100.0
2008-12-09 14:50:00,23.28,23.46,23.23,23.42,98300.0,20.6178,20.7772,20.5735,20.7418,98300.0
2008-12-09 15:00:00,23.42,23.58,23.41,23.56,118400.0,20.7418,20.8835,20.7329,20.8658,118400.0
2008-12-09 15:10:00,23.55,23.57,23.41,23.53,163200.0,20.8569,20.8746,20.7329,20.8392,163200.0
2008-12-09 15:20:00,23.53,23.57,23.37,23.39,222200.0,20.8392,20.8746,20.6975,20.7152,222200.0
2008-12-09 15:30:00,23.4,23.44,23.3,23.4,227100.0,20.7241,20.7595,20.6355,20.7241,227100.0
2008-12-09 15:40:00,23.39,23.56,23.37,23.43,181100.0,20.7152,20.8658,20.6975,20.7506,181100.0
2008-12-09 15:50:00,23.42,23.44,23.3,23.37,270200.0,20.7418,20.7595,20.6355,20.6975,270200.0
2008-12-10 09:30:00,23.65,23.68,23.34,23.37,62700.0,20.9455,20.9721,20.6709,20.6975,62700.0
2008-12-10 09:40:00,23.36,23.39,23.27,23.3,44300.0,20.6886,20.7152,20.6089,20.6355,44300.0
2008-12-10 09:50:00,23.3,23.41,23.26,23.36,35900.0,20.6355,20.7329,20.6001,20.6886,35900.0
2008-12-10 10:00:00,23.38,23.57,23.37,23.56,74700.0,20.7064,20.8746,20.6975,20.8658,74700.0
2008-12-10 10:10:00,23.56,23.69,23.55,23.65,74200.0,20.8658,20.9809,20.8569,20.9455,74200.0
2008-12-10 10:20:00,23.67,23.7,23.61,23.63,44500.0,20.9632,20.9898,20.9101,20.9278,44500.0
2008-12-10 10:30:00,23.63,23.75,23.62,23.73,84400.0,20.9278,21.034,20.9189,21.0163,84400.0
2008-12-10 10:40:00,23.74,23.78,23.63,23.64,64300.0,21.0252,21.0606,20.9278,20.9366,64300.0
2008-12-10 10:50:00,23.63,23.63,23.49,23.52,44000.0,20.9278,20.9278,20.8038,20.8303,44000.0
2008-12-10 11:00:00,23.53,23.58,23.44,23.49,53300.0,20.8392,20.8835,20.7595,20.8038,53300.0
2008-12-10 11:10:00,23.5,23.68,23.46,23.66,57400.0,20.8126,20.9721,20.7772,20.9543,57400.0
2008-12-10 11:20:00,23.67,23.71,23.61,23.65,43900.0,20.9632,20.9986,20.9101,20.9455,43900.0
2008-12-10 11:30:00,23.65,23.73,23.62,23.67,45900.0,20.9455,21.0163,20.9189,20.9632,45900.0
2008-12-10 11:40:00,23.67,23.81,23.64,23.8,41500.0,20.9632,21.0872,20.9366,21.0783,41500.0
2008-12-10 11:50:00,23.81,23.85,23.78,23.79,39400.0,21.0872,21.1226,21.0606,21.0695,39400.0
2008-12-10 12:00:00,23.8,23.86,23.78,23.82,39800.0,21.0783,21.1315,21.0606,21.096,39800.0
2008-12-10 12:10:00,23.83,23.92,23.78,23.8,64300.0,21.1049,21.1846,21.0606,21.0783,64300.0
2008-12-10 12:20:00,23.82,23.82,23.64,23.67,88900.0,21.096,21.096,20.9366,20.9632,88900.0
2008-12-10 12:30:00,23.66,23.75,23.59,23.66,37500.0,20.9543,21.034,20.8923,20.9543,37500.0
2008-12-10 12:40:00,23.66,23.69,23.6,23.65,44700.0,20.9543,20.9809,20.9012,20.9455,44700.0
2008-12-10 12:50:00,23.64,23.69,23.56,23.6,30400.0,20.9366,20.9809,20.8658,20.9012,30400.0
2008-12-10 13:00:00,23.6,23.67,23.58,23.65,22900.0,20.9012,20.9632,20.8835,20.9455,22900.0
2008-12-10 13:10:00,23.66,23.81,23.65,23.79,39600.0,20.9543,21.0872,20.9455,21.0695,39600.0
2008-12-10 13:20:00,23.79,23.82,23.68,23.69,22700.0,21.0695,21.096,20.9721,20.9809,22700.0
2008-12-10 13:30:00,23.69,23.72,23.57,23.59,32600.0,20.9809,21.0075,20.8746,20.8923,32600.0
2008-12-10 13:40:00,23.57,23.62,23.52,23.6,46000.0,20.8746,20.9189,20.8303,20.9012,46000.0
2008-12-10 13:50:00,23.6,23.6,23.36,23.41,88300.0,20.9012,20.9012,20.6886,20.7329,88300.0
2008-12-10 14:00:00,23.43,23.46,23.35,23.44,48100.0,20.7506,20.7772,20.6798,20.7595,48100.0
2008-12-10 14:10:00,23.43,23.47,23.4,23.44,37600.0,20.7506,20.7861,20.7241,20.7595,37600.0
2008-12-10 14:20:00,23.43,23.44,23.24,23.3,79000.0,20.7506,20.7595,20.5824,20.6355,79000.0
2008-12-10 14:30:00,23.31,23.47,23.23,23.43,74900.0,20.6444,20.7861,20.5735,20.7506,74900.0
2008-12-10 14:40:00,23.44,23.57,23.36,23.36,93800.0,20.7595,20.8746,20.6886,20.6886,93800.0
2008-12-10 14:50:00,23.36,23.52,23.34,23.43,65100.0,20.6886,20.8303,20.6709,20.7506,65100.0
2008-12-10 15:00:00,23.42,23.6,23.41,23.55,103200.0,20.7418,20.9012,20.7329,20.8569,103200.0
2008-12-10 15:10:00,23.55,23.63,23.48,23.49,79800.0,20.8569,20.9278,20.7949,20.8038,79800.0
2008-12-10 15:20:00,23.49,23.69,23.43,23.66,108200.0,20.8038,20.9809,20.7506,20.9543,108200.0
2008-12-10 15:30:00,23.67,23.67,23.46,23.48,74000.0,20.9632,20.9632,20.7772,20.7949,74000.0
2008-12-10 15:40:00,23.47,23.68,23.47,23.64,102500.0,20.7861,20.9721,20.7861,20.9366,102500.0
2008-12-10 15:50:00,23.65,23.76,23.65,23.65,320100.0,20.9455,21.0429,20.9455,20.9455,320100.0
2008-12-11 09:30:00,23.44,23.66,23.08,23.25,87700.0,20.7595,20.9543,20.4407,20.5912,87700.0
2008-12-11 09:40:00,23.24,23.29,23.11,23.17,66300.0,20.5824,20.6267,20.4672,20.5204,66300.0
2008-12-11 09:50:00,23.17,23.24,23.07,23.16,67000.0,20.5204,20.5824,20.4318,20.5115,67000.0
2008-12-11 10:00:00,23.15,23.29,23.07,23.29,68800.0,20.5027,20.6267,20.4318,20.6267,68800.0
2008-12-11 10:10:00,23.27,23.34,23.2,23.28,69400.0,20.6089,20.6709,20.5469,20.6178,69400.0
2008-12-11 10:20:00,23.31,23.38,23.19,23.24,96600.0,20.6444,20.7064,20.5381,20.5824,96600.0
2008-12-11 10:30:00,23.22,23.48,23.21,23.39,80600.0,20.5647,20.7949,20.5558,20.7152,80600.0
2008-12-11 10:40:00,23.39,23.4,23.3,23.31,45900.0,20.7152,20.7241,20.6355,20.6444,45900.0
2008-12-11 10:50:00,23.31,23.32,23.25,23.25,18600.0,20.6444,20.6532,20.5912,20.5912,18600.0
2008-12-11 11:00:00,23.25,23.27,23.21,23.23,31000.0,20.5912,20.6089,20.5558,20.5735,31000.0
2008-12-11 11:10:00,23.24,23.31,23.17,23.18,44400.0,20.5824,20.6444,20.5204,20.5292,44400.0
2008-12-11 11:20:00,23.18,23.22,23.07,23.13,59200.0,20.5292,20.5647,20.4318,20.4849,59200.0
2008-12-11 11:30:00,23.12,23.26,23.11,23.24,53800.0,20.4761,20.6001,20.4672,20.5824,53800.0
2008-12-11 11:40:00,23.24,23.3,23.23,23.28,39800.0,20.5824,20.6355,20.5735,20.6178,39800.0
2008-12-11 11:50:00,23.28,23.31,23.25,23.27,30800.0,20.6178,20.6444,20.5912,20.6089,30800.0
2008-12-11 12:00:00,23.27,23.36,23.23,23.33,38400.0,20.6089,20.6886,20.5735,20.6621,38400.0
2008-12-11 12:10:00,23.32,23.33,23.23,23.27,23000.0,20.6532,20.6621,20.5735,20.6089,23000.0
2008-12-11 12:20:00,23.27,23.29,23.11,23.11,60900.0,20.6089,20.6267,20.4672,20.4672,60900.0
2008-12-11 12:30:00,23.11,23.19,23.08,23.08,30000.0,20.4672,20.5381,20.4407,20.4407,30000.0
2008-12-11 12:40:00,23.07,23.14,23.06,23.14,21300.0,20.4318,20.4938,20.423,20.4938,21300.0
2008-12-11 12:50:00,23.14,23.23,23.13,23.19,31200.0,20.4938,20.5735,20.4849,20.5381,31200.0
2008-12-11 13:00:00,23.2,23.22,23.11,23.11,103500.0,20.5469,20.5647,20.4672,20.4672,103500.0
2008-12-11 13:10:00,23.12,23.14,23.06,23.12,124200.0,20.4761,20.4938,20.423,20.4761,124200.0
2008-12-11 13:20:00,23.12,23.13,23.01,23.09,88800.0,20.4761,20.4849,20.3787,20.4495,88800.0
2008-12-11 13:30:00,23.1,23.13,23.08,23.1,29000.0,20.4584,20.4849,20.4407,20.4584,29000.0
2008-12-11 13:40:00,23.1,23.14,23.09,23.09,15200.0,20.4584,20.4938,20.4495,20.4495,15200.0
2008-12-11 13:50:00,23.1,23.1,22.94,22.98,44200.0,20.4584,20.4584,20.3167,20.3521,44200.0
2008-12-11 14:00:00,22.97,23.04,22.97,23.0,20500.0,20.3432,20.4052,20.3432,20.3698,20500.0
2008-12-11 14:10:00,23.01,23.04,22.97,22.99,35800.0,20.3787,20.4052,20.3432,20.361,35800.0
2008-12-11 14:20:00,22.99,22.99,22.92,22.98,24800.0,20.361,20.361,20.299,20.3521,24800.0
2008-12-11 14:30:00,22.97,23.01,22.93,22.93,50900.0,20.3432,20.3787,20.3078,20.3078,50900.0
2008-12-11 14:40:00,22.93,22.96,22.68,22.68,74300.0,20.3078,20.3344,20.0864,20.0864,74300.0
2008-12-11 14:50:00,22.68,22.72,22.49,22.53,98000.0,20.0864,20.1218,19.9181,19.9536,98000.0
2008-12-11 15:00:00,22.53,22.53,22.4,22.51,75300.0,19.9536,19.9536,19.8384,19.9358,75300.0
2008-12-11 15:10:00,22.49,22.49,22.38,22.46,73700.0,19.9181,19.9181,19.8207,19.8916,73700.0
2008-12-11 15:20:00,22.47,22.62,22.43,22.54,115200.0,19.9004,20.0333,19.865,19.9624,115200.0
2008-12-11 15:30:00,22.55,22.58,22.28,22.31,125600.0,19.9713,19.9978,19.7322,19.7587,125600.0
2008-12-11 15:40:00,22.3,22.5,22.28,22.42,118800.0,19.7499,19.927,19.7322,19.8561,118800.0
2008-12-11 15:50:00,22.41,22.48,22.34,22.39,337600.0,19.8473,19.9093,19.7853,19.8296,337600.0
2008-12-12 09:30:00,22.53,22.78,21.99,22.2,76400.0,19.9536,20.175,19.4753,19.6613,76400.0
2008-12-12 09:40:00,22.22,22.25,21.95,22.04,66300.0,19.679,19.7056,19.4399,19.5196,66300.0
2008-12-12 09:50:00,22.05,22.4,22.05,22.28,103500.0,19.5285,19.8384,19.5285,19.7322,103500.0
2008-12-12 10:00:00,22.27,22.46,22.25,22.28,76200.0,19.7233,19.8916,19.7056,19.7322,76200.0
2008-12-12 10:10:00,22.29,22.3,22.14,22.14,80600.0,19.741,19.7499,19.6082,19.6082,80600.0
2008-12-12 10:20:00,22.14,22.28,22.14,22.28,55500.0,19.6082,19.7322,19.6082,19.7322,55500.0
2008-12-12 10:30:00,22.28,22.29,22.09,22.15,50300.0,19.7322,19.741,19.5639,19.617,50300.0
2008-12-12 10:40:00,22.15,22.36,22.14,22.33,72200.0,19.617,19.803,19.6082,19.7764,72200.0
2008-12-12 10:50:00,22.32,22.51,22.3,22.5,88200.0,19.7676,19.9358,19.7499,19.927,88200.0
2008-12-12 11:00:00,22.49,22.58,22.4,22.56,76500.0,19.9181,19.9978,19.8384,19.9801,76500.0
2008-12-12 11:10:00,22.56,22.56,22.34,22.39,107100.0,19.9801,19.9801,19.7853,19.8296,107100.0
2008-12-12 11:20:00,22.39,22.41,22.35,22.37,184500.0,19.8296,19.8473,19.7941,19.8119,184500.0
2008-12-12 11:30:00,22.37,22.5,22.31,22.34,189600.0,19.8119,19.927,19.7587,19.7853,189600.0
2008-12-12 11:40:00,22.34,22.47,22.25,22.47,88600.0,19.7853,19.9004,19.7056,19.9004,88600.0
2008-12-12 11:50:00,22.46,22.53,22.37,22.38,46500.0,19.8916,19.9536,19.8119,19.8207,46500.0
2008-12-12 12:00:00,22.39,22.49,22.38,22.45,28500.0,19.8296,19.9181,19.8207,19.8827,28500.0
2008-12-12 12:10:00,22.46,22.49,22.37,22.44,32500.0,19.8916,19.9181,19.8119,19.8739,32500.0
2008-12-12 12:20:00,22.44,22.54,22.42,22.53,36200.0,19.8739,19.9624,19.8561,19.9536,36200.0
2008-12-12 12:30:00,22.53,22.74,22.51,22.67,50300.0,19.9536,20.1395,19.9358,20.0776,50300.0
2008-12-12 12:40:00,22.68,22.69,22.61,22.64,24100.0,20.0864,20.0953,20.0244,20.051,24100.0
2008-12-12 12:50:00,22.64,22.88,22.63,22.83,60300.0,20.051,20.2635,20.0421,20.2193,60300.0
2008-12-12 13:00:00,22.83,22.86,22.66,22.71,58100.0,20.2193,20.2458,20.0687,20.113,58100.0
2008-12-12 13:10:00,22.71,22.76,22.68,22.7,42000.0,20.113,20.1573,20.0864,20.1041,42000.0
2008-12-12 13:20:00,22.69,22.78,22.64,22.71,40700.0,20.0953,20.175,20.051,20.113,40700.0
2008-12-12 13:30:00,22.7,22.7,22.6,22.62,36100.0,20.1041,20.1041,20.0156,20.0333,36100.0
2008-12-12 13:40:00,22.62,22.62,22.51,22.53,34400.0,20.0333,20.0333,19.9358,19.9536,34400.0
2008-12-12 13:50:00,22.52,22.62,22.5,22.6,39200.0,19.9447,20.0333,19.927,20.0156,39200.0
2008-12-12 14:00:00,22.59,22.81,22.59,22.7,72900.0,20.0067,20.2015,20.0067,20.1041,72900.0
2008-12-12 14:10:00,22.71,22.79,22.59,22.61,45400.0,20.113,20.1838,20.0067,20.0244,45400.0
2008-12-12 14:20:00,22.6,22.67,22.54,22.65,63400.0,20.0156,20.0776,19.9624,20.0598,63400.0
2008-12-12 14:30:00,22.65,22.81,22.53,22.77,72100.0,20.0598,20.2015,19.9536,20.1661,72100.0
2008-12-12 14:40:00,22.78,22.84,22.72,22.81,69400.0,20.175,20.2281,20.1218,20.2015,69400.0
2008-12-12 14:50:00,22.8,22.99,22.8,22.91,79900.0,20.1927,20.361,20.1927,20.2901,79900.0
2008-12-12 15:00:00,22.91,23.08,22.9,22.92,106200.0,20.2901,20.4407,20.2812,20.299,106200.0
2008-12-12 15:10:00,22.91,22.91,22.65,22.65,105700.0,20.2901,20.2901,20.0598,20.0598,105700.0
2008-12-12 15:20:00,22.65,22.87,22.63,22.85,67400.0,20.0598,20.2547,20.0421,20.237,67400.0
2008-12-12 15:30:00,22.86,22.9,22.71,22.88,102400.0,20.2458,20.2812,20.113,20.2635,102400.0
2008-12-12 15:40:00,22.88,22.94,22.79,22.87,97600.0,20.2635,20.3167,20.1838,20.2547,97600.0
2008-12-12 15:50:00,22.87,22.98,22.76,22.98,250600.0,20.2547,20.3521,20.1573,20.3521,250600.0
2008-12-15 09:30:00,23.19,23.32,22.64,22.86,58100.0,20.5381,20.6532,20.051,20.2458,58100.0
2008-12-15 09:40:00,22.86,22.95,22.77,22.87,89500.0,20.2458,20.3255,20.1661,20.2547,89500.0
2008-12-15 09:50:00,22.87,22.87,22.69,22.7,150800.0,20.2547,20.2547,20.0953,20.1041,150800.0
2008-12-15 10:00:00,22.7,22.74,22.6,22.63,227500.0,20.1041,20.1395,20.0156,20.0421,227500.0
2008-12-15 10:10:00,22.62,22.62,22.45,22.48,104200.0,20.0333,20.0333,19.8827,19.9093,104200.0
2008-12-15 10:20:00,22.49,22.55,22.44,22.53,60100.0,19.9181,19.9713,19.8739,19.9536,60100.0
2008-12-15 10:30:00,22.53,22.59,22.46,22.52,107700.0,19.9536,20.0067,19.8916,19.9447,107700.0
2008-12-15 10:40:00,22.53,22.56,22.38,22.41,64000.0,19.9536,19.9801,19.8207,19.8473,64000.0
2008-12-15 10:50:00,22.42,22.44,22.27,22.3,110300.0,19.8561,19.8739,19.7233,19.7499,110300.0
2008-12-15 11:00:00,22.29,22.43,22.25,22.41,54300.0,19.741,19.865,19.7056,19.8473,54300.0
2008-12-15 11:10:00,22.42,22.49,22.38,22.42,69600.0,19.8561,19.9181,19.8207,19.8561,69600.0
2008-12-15 11:20:00,22.42,22.54,22.42,22.44,87200.0,19.8561,19.9624,19.8561,19.8739,87200.0
2008-12-15 11:30:00,22.44,22.49,22.41,22.47,49200.0,19.8739,19.9181,19.8473,19.9004,49200.0
2008-12-15 11:40:00,22.47,22.6,22.46,22.6,36900.0,19.9004,20.0156,19.8916,20.0156,36900.0
2008-12-15 11:50:00,22.6,22.66,22.57,22.58,34100.0,20.0156,20.0687,19.989,19.9978,34100.0
2008-12-15 12:00:00,22.59,22.72,22.53,22.72,59500.0,20.0067,20.1218,19.9536,20.1218,59500.0
2008-12-15 12:10:00,22.72,22.75,22.63,22.67,34000.0,20.1218,20.1484,20.0421,20.0776,34000.0
2008-12-15 12:20:00,22.68,22.72,22.66,22.7,26400.0,20.0864,20.1218,20.0687,20.1041,26400.0
2008-12-15 12:30:00,22.7,22.72,22.68,22.7,35200.0,20.1041,20.1218,20.0864,20.1041,35200.0
2008-12-15 12:40:00,22.7,22.7,22.63,22.63,26800.0,20.1041,20.1041,20.0421,20.0421,26800.0
2008-12-15 12:50:00,22.63,22.67,22.62,22.67,41900.0,20.0421,20.0776,20.0333,20.0776,41900.0
2008-12-15 13:00:00,22.65,22.69,22.55,22.57,36800.0,20.0598,20.0953,19.9713,19.989,36800.0
2008-12-15 13:10:00,22.55,22.6,22.55,22.6,39500.0,19.9713,20.0156,19.9713,20.0156,39500.0
2008-12-15 13:20:00,22.6,22.75,22.59,22.75,51600.0,20.0156,20.1484,20.0067,20.1484,51600.0
2008-12-15 13:30:00,22.75,22.76,22.72,22.74,31200.0,20.1484,20.1573,20.1218,20.1395,31200.0
2008-12-15 13:40:00,22.75,22.8,22.73,22.76,51600.0,20.1484,20.1927,20.1307,20.1573,51600.0
2008-12-15 13:50:00,22.76,22.77,22.68,22.7,33600.0,20.1573,20.1661,20.0864,20.1041,33600.0
2008-12-15 14:00:00,22.7,22.84,22.69,22.84,66500.0,20.1041,20.2281,20.0953,20.2281,66500.0
2008-12-15 14:10:00,22.84,22.87,22.74,22.78,67100.0,20.2281,20.2547,20.1395,20.175,67100.0
2008-12-15 14:20:00,22.79,22.84,22.72,22.73,59500.0,20.1838,20.2281,20.1218,20.1307,59500.0
2008-12-15 14:30:00,22.73,22.78,22.7,22.72,61200.0,20.1307,20.175,20.1041,20.1218,61200.0
2008-12-15 14:40:00,22.73,22.79,22.64,22.75,115400.0,20.1307,20.1838,20.051,20.1484,115400.0
2008-12-15 14:50:00,22.75,22.76,22.72,22.73,54800.0,20.1484,20.1573,20.1218,20.1307,54800.0
2008-12-15 15:00:00,22.72,22.81,22.7,22.74,98000.0,20.1218,20.2015,20.1041,20.1395,98000.0
2008-12-15 15:10:00,22.74,22.75,22.57,22.58,76000.0,20.1395,20.1484,19.989,19.9978,76000.0
2008-12-15 15:20:00,22.57,22.7,22.56,22.7,91500.0,19.989,20.1041,19.9801,20.1041,91500.0
2008-12-15 15:30:00,22.7,22.9,22.67,22.83,211300.0,20.1041,20.2812,20.0776,20.2193,211300.0
2008-12-15 15:40:00,22.83,23.1,22.81,23.01,246700.0,20.2193,20.4584,20.2015,20.3787,246700.0
2008-12-15 15:50:00,23.0,23.0,22.8,22.84,359700.0,20.3698,20.3698,20.1927,20.2281,359700.0
2008-12-16 09:30:00,23.35,23.35,22.7,23.1,56900.0,20.6798,20.6798,20.1041,20.4584,56900.0
2008-12-16 09:40:00,23.08,23.17,22.78,22.82,165800.0,20.4407,20.5204,20.175,20.2104,165800.0
2008-12-16 09:50:00,22.83,22.98,22.8,22.88,99000.0,20.2193,20.3521,20.1927,20.2635,99000.0
2008-12-16 10:00:00,22.88,23.05,22.87,23.01,65400.0,20.2635,20.4141,20.2547,20.3787,65400.0
2008-12-16 10:10:00,22.99,23.02,22.94,22.94,29200.0,20.361,20.3875,20.3167,20.3167,29200.0
2008-12-16 10:20:00,22.94,23.02,22.91,22.96,52400.0,20.3167,20.3875,20.2901,20.3344,52400.0
2008-12-16 10:30:00,22.96,22.99,22.91,22.92,47700.0,20.3344,20.361,20.2901,20.299,47700.0
2008-12-16 10:40:00,22.91,22.94,22.88,22.9,40400.0,20.2901,20.3167,20.2635,20.2812,40400.0
2008-12-16 10:50:00,22.9,22.98,22.89,22.96,36400.0,20.2812,20.3521,20.2724,20.3344,36400.0
2008-12-16 11:00:00,22.97,23.01,22.94,22.94,50400.0,20.3432,20.3787,20.3167,20.3167,50400.0
2008-12-16 11:10:00,22.94,22.94,22.82,22.87,33300.0,20.3167,20.3167,20.2104,20.2547,33300.0
2008-12-16 11:20:00,22.87,22.97,22.86,22.97,20200.0,20.2547,20.3432,20.2458,20.3432,20200.0
2008-12-16 11:30:00,22.98,23.02,22.97,22.99,60900.0,20.3521,20.3875,20.3432,20.361,60900.0
2008-12-16 11:40:00,22.98,23.01,22.97,23.0,39200.0,20.3521,20.3787,20.3432,20.3698,39200.0
2008-12-16 11:50:00,23.0,23.01,22.96,22.96,25200.0,20.3698,20.3787,20.3344,20.3344,25200.0
2008-12-16 12:00:00,22.96,22.96,22.88,22.89,26500.0,20.3344,20.3344,20.2635,20.2724,26500.0
2008-12-16 12:10:00,22.89,22.94,22.89,22.91,32300.0,20.2724,20.3167,20.2724,20.2901,32300.0
2008-12-16 12:20:00,22.9,22.92,22.87,22.92,32600.0,20.2812,20.299,20.2547,20.299,32600.0
2008-12-16 12:30:00,22.92,22.94,22.86,22.87,18900.0,20.299,20.3167,20.2458,20.2547,18900.0
2008-12-16 12:40:00,22.87,22.95,22.86,22.93,29000.0,20.2547,20.3255,20.2458,20.3078,29000.0
2008-12-16 12:50:00,22.93,22.96,22.92,22.95,18300.0,20.3078,20.3344,20.299,20.3255,18300.0
2008-12-16 13:00:00,22.95,22.96,22.89,22.9,24300.0,20.3255,20.3344,20.2724,20.2812,24300.0
2008-12-16 13:10:00,22.89,22.99,22.87,22.98,35600.0,20.2724,20.361,20.2547,20.3521,35600.0
2008-12-16 13:20:00,22.98,23.05,22.97,23.03,22300.0,20.3521,20.4141,20.3432,20.3964,22300.0
2008-12-16 13:30:00,23.03,23.07,22.99,23.04,24500.0,20.3964,20.4318,20.361,20.4052,24500.0
2008-12-16 13:40:00,23.04,23.04,22.98,22.99,31600.0,20.4052,20.4052,20.3521,20.361,31600.0
2008-12-16 13:50:00,22.99,23.04,22.97,22.98,29000.0,20.361,20.4052,20.3432,20.3521,29000.0
2008-12-16 14:00:00,22.98,23.06,22.98,23.04,21200.0,20.3521,20.423,20.3521,20.4052,21200.0
2008-12-16 14:10:00,23.03,23.1,23.03,23.06,16200.0,20.3964,20.4584,20.3964,20.423,16200.0
2008-12-16 14:20:00,23.08,23.33,23.05,23.28,169700.0,20.4407,20.6621,20.4141,20.6178,169700.0
2008-12-16 14:30:00,23.3,23.64,23.29,23.61,354100.0,20.6355,20.9366,20.6267,20.9101,354100.0
2008-12-16 14:40:00,23.59,23.6,23.31,23.36,261600.0,20.8923,20.9012,20.6444,20.6886,261600.0
2008-12-16 14:50:00,23.35,23.49,23.27,23.45,134500.0,20.6798,20.8038,20.6089,20.7684,134500.0
2008-12-16 15:00:00,23.45,23.51,23.28,23.48,172900.0,20.7684,20.8215,20.6178,20.7949,172900.0
2008-12-16 15:10:00,23.47,23.9,23.46,23.78,259900.0,20.7861,21.1669,20.7772,21.0606,259900.0
2008-12-16 15:20:00,23.77,23.91,23.77,23.8,144000.0,21.0518,21.1758,21.0518,21.0783,144000.0
2008-12-16 15:30:00,23.81,23.88,23.7,23.81,123600.0,21.0872,21.1492,20.9898,21.0872,123600.0
2008-12-16 15:40:00,23.81,23.83,23.63,23.65,137100.0,21.0872,21.1049,20.9278,20.9455,137100.0
2008-12-16 15:50:00,23.65,23.87,23.65,23.84,305200.0,20.9455,21.1403,20.9455,21.1138,305200.0
2008-12-17 09:30:00,23.58,23.82,23.47,23.66,62700.0,20.8835,21.096,20.7861,20.9543,62700.0
2008-12-17 09:40:00,23.63,23.72,23.55,23.7,94800.0,20.9278,21.0075,20.8569,20.9898,94800.0
2008-12-17 09:50:00,23.69,23.7,23.47,23.57,101000.0,20.9809,20.9898,20.7861,20.8746,101000.0
2008-12-17 10:00:00,23.56,23.59,23.29,23.4,85700.0,20.8658,20.8923,20.6267,20.7241,85700.0
2008-12-17 10:10:00,23.4,23.41,23.19,23.21,66000.0,20.7241,20.7329,20.5381,20.5558,66000.0
2008-12-17 10:20:00,23.21,23.3,23.21,23.26,88800.0,20.5558,20.6355,20.5558,20.6001,88800.0
2008-12-17 10:30:00,23.24,23.28,23.09,23.14,121500.0,20.5824,20.6178,20.4495,20.4938,121500.0
2008-12-17 10:40:00,23.15,23.31,23.11,23.23,97000.0,20.5027,20.6444,20.4672,20.5735,97000.0
2008-12-17 10:50:00,23.2,23.3,23.19,23.26,54800.0,20.5469,20.6355,20.5381,20.6001,54800.0
2008-12-17 11:00:00,23.27,23.29,23.14,23.18,56800.0,20.6089,20.6267,20.4938,20.5292,56800.0
2008-12-17 11:10:00,23.18,23.19,23.04,23.04,80000.0,20.5292,20.5381,20.4052,20.4052,80000.0
2008-12-17 11:20:00,23.04,23.16,23.04,23.05,89800.0,20.4052,20.5115,20.4052,20.4141,89800.0
2008-12-17 11:30:00,23.05,23.23,23.05,23.2,59500.0,20.4141,20.5735,20.4141,20.5469,59500.0
2008-12-17 11:40:00,23.22,23.24,23.16,23.17,68000.0,20.5647,20.5824,20.5115,20.5204,68000.0
2008-12-17 11:50:00,23.16,23.23,23.13,23.2,48800.0,20.5115,20.5735,20.4849,20.5469,48800.0
2008-12-17 12:00:00,23.2,23.38,23.19,23.37,45200.0,20.5469,20.7064,20.5381,20.6975,45200.0
2008-12-17 12:10:00,23.37,23.49,23.36,23.46,83800.0,20.6975,20.8038,20.6886,20.7772,83800.0
2008-12-17 12:20:00,23.46,23.47,23.39,23.39,34900.0,20.7772,20.7861,20.7152,20.7152,34900.0
2008-12-17 12:30:00,23.4,23.46,23.33,23.34,44300.0,20.7241,20.7772,20.6621,20.6709,44300.0
2008-12-17 12:40:00,23.33,23.37,23.32,23.34,27700.0,20.6621,20.6975,20.6532,20.6709,27700.0
2008-12-17 12:50:00,23.34,23.44,23.33,23.41,42000.0,20.6709,20.7595,20.6621,20.7329,42000.0
2008-12-17 13:00:00,23.41,23.42,23.29,23.33,40400.0,20.7329,20.7418,20.6267,20.6621,40400.0
2008-12-17 13:10:00,23.34,23.39,23.3,23.34,43100.0,20.6709,20.7152,20.6355,20.6709,43100.0
2008-12-17 13:20:00,23.35,23.47,23.34,23.43,33200.0,20.6798,20.7861,20.6709,20.7506,33200.0
2008-12-17 13:30:00,23.42,23.58,23.42,23.56,35600.0,20.7418,20.8835,20.7418,20.8658,35600.0
2008-12-17 13:40:00,23.56,23.59,23.51,23.55,31900.0,20.8658,20.8923,20.8215,20.8569,31900.0
2008-12-17 13:50:00,23.55,23.55,23.44,23.44,36000.0,20.8569,20.8569,20.7595,20.7595,36000.0
2008-12-17 14:00:00,23.44,23.46,23.4,23.46,46200.0,20.7595,20.7772,20.7241,20.7772,46200.0
2008-12-17 14:10:00,23.47,23.49,23.4,23.41,55700.0,20.7861,20.8038,20.7241,20.7329,55700.0
2008-12-17 14:20:00,23.41,23.42,23.23,23.23,60500.0,20.7329,20.7418,20.5735,20.5735,60500.0
2008-12-17 14:30:00,23.24,23.31,23.12,23.17,73400.0,20.5824,20.6444,20.4761,20.5204,73400.0
2008-12-17 14:40:00,23.18,23.31,23.16,23.31,89300.0,20.5292,20.6444,20.5115,20.6444,89300.0
2008-12-17 14:50:00,23.32,23.36,23.24,23.34,63800.0,20.6532,20.6886,20.5824,20.6709,63800.0
2008-12-17 15:00:00,23.35,23.44,23.34,23.35,79500.0,20.6798,20.7595,20.6709,20.6798,79500.0
2008-12-17 15:10:00,23.35,23.43,23.26,23.4,74400.0,20.6798,20.7506,20.6001,20.7241,74400.0
2008-12-17 15:20:00,23.41,23.46,23.23,23.3,97300.0,20.7329,20.7772,20.5735,20.6355,97300.0
2008-12-17 15:30:00,23.3,23.37,23.21,23.26,81200.0,20.6355,20.6975,20.5558,20.6001,81200.0
2008-12-17 15:40:00,23.27,23.48,23.26,23.48,145100.0,20.6089,20.7949,20.6001,20.7949,145100.0
2008-12-17 15:50:00,23.47,23.48,23.19,23.19,265900.0,20.7861,20.7949,20.5381,20.5381,265900.0
2008-12-18 09:30:00,22.78,23.65,22.72,23.12,94400.0,20.175,20.9455,20.1218,20.4761,94400.0
2008-12-18 09:40:00,23.09,23.23,22.97,23.11,97100.0,20.4495,20.5735,20.3432,20.4672,97100.0
2008-12-18 09:50:00,23.12,23.13,22.89,23.08,69800.0,20.4761,20.4849,20.2724,20.4407,69800.0
2008-12-18 10:00:00,23.07,23.28,23.07,23.28,82000.0,20.4318,20.6178,20.4318,20.6178,82000.0
2008-12-18 10:10:00,23.28,23.32,23.14,23.15,51400.0,20.6178,20.6532,20.4938,20.5027,51400.0
2008-12-18 10:20:00,23.15,23.31,23.13,23.29,41100.0,20.5027,20.6444,20.4849,20.6267,41100.0
2008-12-18 10:30:00,23.3,23.48,23.29,23.48,107900.0,20.6355,20.7949,20.6267,20.7949,107900.0
2008-12-18 10:40:00,23.47,23.48,23.35,23.37,126600.0,20.7861,20.7949,20.6798,20.6975,126600.0
2008-12-18 10:50:00,23.37,23.42,23.25,23.28,51100.0,20.6975,20.7418,20.5912,20.6178,51100.0
2008-12-18 11:00:00,23.28,23.32,23.22,23.23,30700.0,20.6178,20.6532,20.5647,20.5735,30700.0
2008-12-18 11:10:00,23.22,23.22,23.13,23.17,51800.0,20.5647,20.5647,20.4849,20.5204,51800.0
2008-12-18 11:20:00,23.17,23.18,23.11,23.17,33000.0,20.5204,20.5292,20.4672,20.5204,33000.0
2008-12-18 11:30:00,23.17,23.2,23.13,23.17,50600.0,20.5204,20.5469,20.4849,20.5204,50600.0
2008-12-18 11:40:00,23.17,23.2,23.17,23.19,25400.0,20.5204,20.5469,20.5204,20.5381,25400.0
2008-12-18 11:50:00,23.2,23.26,23.18,23.26,30100.0,20.5469,20.6001,20.5292,20.6001,30100.0
2008-12-18 12:00:00,23.26,23.26,23.21,23.22,28300.0,20.6001,20.6001,20.5558,20.5647,28300.0
2008-12-18 12:10:00,23.23,23.26,23.22,23.24,19200.0,20.5735,20.6001,20.5647,20.5824,19200.0
2008-12-18 12:20:00,23.24,23.24,23.12,23.14,21600.0,20.5824,20.5824,20.4761,20.4938,21600.0
2008-12-18 12:30:00,23.14,23.15,23.1,23.12,23100.0,20.4938,20.5027,20.4584,20.4761,23100.0
2008-12-18 12:40:00,23.11,23.14,23.09,23.13,22900.0,20.4672,20.4938,20.4495,20.4849,22900.0
2008-12-18 12:50:00,23.14,23.14,23.08,23.08,21600.0,20.4938,20.4938,20.4407,20.4407,21600.0
2008-12-18 13:00:00,23.08,23.12,23.07,23.08,16300.0,20.4407,20.4761,20.4318,20.4407,16300.0
2008-12-18 13:10:00,23.07,23.08,23.03,23.04,57100.0,20.4318,20.4407,20.3964,20.4052,57100.0
2008-12-18 13:20:00,23.03,23.04,22.98,22.99,59000.0,20.3964,20.4052,20.3521,20.361,59000.0
2008-12-18 13:30:00,23.0,23.05,22.98,23.03,25300.0,20.3698,20.4141,20.3521,20.3964,25300.0
2008-12-18 13:40:00,23.03,23.03,22.89,22.95,39100.0,20.3964,20.3964,20.2724,20.3255,39100.0
2008-12-18 13:50:00,22.93,22.97,22.88,22.89,19200.0,20.3078,20.3432,20.2635,20.2724,19200.0
2008-12-18 14:00:00,22.89,22.96,22.89,22.95,42600.0,20.2724,20.3344,20.2724,20.3255,42600.0
2008-12-18 14:10:00,22.97,22.98,22.84,22.85,44200.0,20.3432,20.3521,20.2281,20.237,44200.0
2008-12-18 14:20:00,22.85,22.87,22.76,22.82,106300.0,20.237,20.2547,20.1573,20.2104,106300.0
2008-12-18 14:30:00,22.82,22.82,22.76,22.79,30900.0,20.2104,20.2104,20.1573,20.1838,30900.0
2008-12-18 14:40:00,22.79,22.84,22.73,22.83,71800.0,20.1838,20.2281,20.1307,20.2193,71800.0
2008-12-18 14:50:00,22.83,22.88,22.81,22.81,47200.0,20.2193,20.2635,20.2015,20.2015,47200.0
2008-12-18 15:00:00,22.81,22.81,22.72,22.75,63400.0,20.2015,20.2015,20.1218,20.1484,63400.0
2008-12-18 15:10:00,22.75,22.76,22.65,22.68,50000.0,20.1484,20.1573,20.0598,20.0864,50000.0
2008-12-18 15:20:00,22.68,22.69,22.35,22.41,219100.0,20.0864,20.0953,19.7941,19.8473,219100.0
2008-12-18 15:30:00,22.42,22.67,22.39,22.62,113700.0,19.8561,20.0776,19.8296,20.0333,113700.0
2008-12-18 15:40:00,22.62,22.7,22.53,22.62,121600.0,20.0333,20.1041,19.9536,20.0333,121600.0
2008-12-18 15:50:00,22.62,22.69,22.52,22.66,280100.0,20.0333,20.0953,19.9447,20.0687,280100.0
2008-12-19 09:30:00,23.03,23.49,22.88,23.31,1274500.0,20.3964,20.8038,20.2635,20.6444,1274500.0
2008-12-19 09:40:00,23.29,23.4,23.18,23.31,99700.0,20.6267,20.7241,20.5292,20.6444,99700.0
2008-12-19 09:50:00,23.3,23.48,23.29,23.4,140600.0,20.6355,20.7949,20.6267,20.7241,140600.0
2008-12-19 10:00:00,23.41,23.48,23.39,23.42,67700.0,20.7329,20.7949,20.7152,20.7418,67700.0
2008-12-19 10:10:00,23.4,23.58,23.38,23.54,74500.0,20.7241,20.8835,20.7064,20.8481,74500.0
2008-12-19 10:20:00,23.55,23.63,23.52,23.58,79500.0,20.8569,20.9278,20.8303,20.8835,79500.0
2008-12-19 10:30:00,23.58,23.6,23.41,23.45,100400.0,20.8835,20.9012,20.7329,20.7684,100400.0
2008-12-19 10:40:00,23.46,23.53,23.42,23.44,84000.0,20.7772,20.8392,20.7418,20.7595,84000.0
2008-12-19 10:50:00,23.44,23.46,23.36,23.39,47200.0,20.7595,20.7772,20.6886,20.7152,47200.0
2008-12-19 11:00:00,23.39,23.4,23.32,23.33,47000.0,20.7152,20.7241,20.6532,20.6621,47000.0
2008-12-19 11:10:00,23.33,23.38,23.31,23.35,43500.0,20.6621,20.7064,20.6444,20.6798,43500.0
2008-12-19 11:20:00,23.36,23.43,23.28,23.29,94900.0,20.6886,20.7506,20.6178,20.6267,94900.0
2008-12-19 11:30:00,23.29,23.36,23.26,23.3,48700.0,20.6267,20.6886,20.6001,20.6355,48700.0
2008-12-19 11:40:00,23.28,23.3,23.16,23.22,82100.0,20.6178,20.6355,20.5115,20.5647,82100.0
2008-12-19 11:50:00,23.22,23.25,23.15,23.16,41200.0,20.5647,20.5912,20.5027,20.5115,41200.0
2008-12-19 12:00:00,23.17,23.2,23.08,23.12,53300.0,20.5204,20.5469,20.4407,20.4761,53300.0
2008-12-19 12:10:00,23.12,23.21,23.11,23.17,46800.0,20.4761,20.5558,20.4672,20.5204,46800.0
2008-12-19 12:20:00,23.18,23.23,23.13,23.22,33300.0,20.5292,20.5735,20.4849,20.5647,33300.0
2008-12-19 12:30:00,23.22,23.28,23.2,23.26,42600.0,20.5647,20.6178,20.5469,20.6001,42600.0
2008-12-19 12:40:00,23.26,23.27,23.2,23.25,74900.0,20.6001,20.6089,20.5469,20.5912,74900.0
2008-12-19 12:50:00,23.24,23.25,23.19,23.25,15400.0,20.5824,20.5912,20.5381,20.5912,15400.0
2008-12-19 13:00:00,23.24,23.32,23.24,23.32,31700.0,20.5824,20.6532,20.5824,20.6532,31700.0
2008-12-19 13:10:00,23.33,23.41,23.31,23.35,49300.0,20.6621,20.7329,20.6444,20.6798,49300.0
2008-12-19 13:20:00,23.35,23.36,23.3,23.35,36100.0,20.6798,20.6886,20.6355,20.6798,36100.0
2008-12-19 13:30:00,23.35,23.4,23.33,23.35,50500.0,20.6798,20.7241,20.6621,20.6798,50500.0
2008-12-19 13:40:00,23.37,23.41,23.33,23.33,29300.0,20.6975,20.7329,20.6621,20.6621,29300.0
2008-12-19 13:50:00,23.33,23.35,23.28,23.33,24400.0,20.6621,20.6798,20.6178,20.6621,24400.0
2008-12-19 14:00:00,23.34,23.41,23.3,23.31,28100.0,20.6709,20.7329,20.6355,20.6444,28100.0
2008-12-19 14:10:00,23.3,23.4,23.3,23.35,62800.0,20.6355,20.7241,20.6355,20.6798,62800.0
2008-12-19 14:20:00,23.35,23.36,22.66,23.33,63600.0,20.6798,20.6886,20.0687,20.6621,63600.0
2008-12-19 14:30:00,23.33,23.4,23.31,23.39,28000.0,20.6621,20.7241,20.6444,20.7152,28000.0
2008-12-19 14:40:00,23.39,23.46,23.38,23.41,20900.0,20.7152,20.7772,20.7064,20.7329,20900.0
2008-12-19 14:50:00,23.41,23.41,23.3,23.33,53400.0,20.7329,20.7329,20.6355,20.6621,53400.0
2008-12-19 15:00:00,23.34,23.34,23.23,23.31,88700.0,20.6709,20.6709,20.5735,20.6444,88700.0
2008-12-19 15:10:00,23.32,23.32,23.17,23.19,83000.0,20.6532,20.6532,20.5204,20.5381,83000.0
2008-12-19 15:20:00,23.19,23.31,23.12,23.29,104900.0,20.5381,20.6444,20.4761,20.6267,104900.0
2008-12-19 15:30:00,23.3,23.31,23.15,23.19,94000.0,20.6355,20.6444,20.5027,20.5381,94000.0
2008-12-19 15:40:00,23.19,23.21,23.12,23.16,137300.0,20.5381,20.5558,20.4761,20.5115,137300.0
2008-12-19 15:50:00,23.16,23.27,23.15,23.24,321900.0,20.5115,20.6089,20.5027,20.5824,321900.0
2008-12-22 09:30:00,22.97,23.19,22.76,22.77,113700.0,20.3432,20.5381,20.1573,20.1661,113700.0
2008-12-22 09:40:00,22.78,22.79,22.59,22.7,92100.0,20.175,20.1838,20.0067,20.1041,92100.0
2008-12-22 09:50:00,22.7,22.79,22.67,22.77,93900.0,20.1041,20.1838,20.0776,20.1661,93900.0
2008-12-22 10:00:00,22.78,22.81,22.63,22.69,67000.0,20.175,20.2015,20.0421,20.0953,67000.0
2008-12-22 10:10:00,22.68,22.8,22.63,22.79,81000.0,20.0864,20.1927,20.0421,20.1838,81000.0
2008-12-22 10:20:00,22.79,22.85,22.78,22.85,27800.0,20.1838,20.237,20.175,20.237,27800.0
2008-12-22 10:30:00,22.85,22.93,22.83,22.91,35400.0,20.237,20.3078,20.2193,20.2901,35400.0
2008-12-22 10:40:00,22.91,22.98,22.86,22.98,41800.0,20.2901,20.3521,20.2458,20.3521,41800.0
2008-12-22 10:50:00,22.98,22.98,22.91,22.91,41100.0,20.3521,20.3521,20.2901,20.2901,41100.0
2008-12-22 11:00:00,22.92,22.92,22.82,22.87,33900.0,20.299,20.299,20.2104,20.2547,33900.0
2008-12-22 11:10:00,22.88,22.9,22.86,22.88,36300.0,20.2635,20.2812,20.2458,20.2635,36300.0
2008-12-22 11:20:00,22.87,22.88,22.81,22.84,31900.0,20.2547,20.2635,20.2015,20.2281,31900.0
2008-12-22 11:30:00,22.83,22.84,22.7,22.75,88400.0,20.2193,20.2281,20.1041,20.1484,88400.0
2008-12-22 11:40:00,22.74,22.82,22.71,22.8,101700.0,20.1395,20.2104,20.113,20.1927,101700.0
2008-12-22 11:50:00,22.8,22.81,22.76,22.77,75700.0,20.1927,20.2015,20.1573,20.1661,75700.0
2008-12-22 12:00:00,22.78,22.78,22.74,22.75,18700.0,20.175,20.175,20.1395,20.1484,18700.0
2008-12-22 12:10:00,22.74,22.82,22.74,22.81,39500.0,20.1395,20.2104,20.1395,20.2015,39500.0
2008-12-22 12:20:00,22.82,22.82,22.76,22.8,82600.0,20.2104,20.2104,20.1573,20.1927,82600.0
2008-12-22 12:30:00,22.8,22.83,22.77,22.82,29700.0,20.1927,20.2193,20.1661,20.2104,29700.0
2008-12-22 12:40:00,22.82,22.85,22.81,22.84,32300.0,20.2104,20.237,20.2015,20.2281,32300.0
2008-12-22 12:50:00,22.83,22.85,22.82,22.84,21100.0,20.2193,20.237,20.2104,20.2281,21100.0
2008-12-22 13:00:00,22.82,22.86,22.79,22.81,22900.0,20.2104,20.2458,20.1838,20.2015,22900.0
2008-12-22 13:10:00,22.8,22.84,22.78,22.82,28200.0,20.1927,20.2281,20.175,20.2104,28200.0
2008-12-22 13:20:00,22.83,22.85,22.8,22.81,87300.0,20.2193,20.237,20.1927,20.2015,87300.0
2008-12-22 13:30:00,22.8,22.81,22.75,22.77,20300.0,20.1927,20.2015,20.1484,20.1661,20300.0
2008-12-22 13:40:00,22.77,22.77,22.66,22.67,59500.0,20.1661,20.1661,20.0687,20.0776,59500.0
2008-12-22 13:50:00,22.67,22.71,22.64,22.69,38200.0,20.0776,20.113,20.051,20.0953,38200.0
2008-12-22 14:00:00,22.7,22.71,22.66,22.7,23400.0,20.1041,20.113,20.0687,20.1041,23400.0
2008-12-22 14:10:00,22.7,22.7,22.65,22.66,52500.0,20.1041,20.1041,20.0598,20.0687,52500.0
2008-12-22 14:20:00,22.66,22.66,22.54,22.58,74400.0,20.0687,20.0687,19.9624,19.9978,74400.0
2008-12-22 14:30:00,22.57,22.58,22.54,22.57,62700.0,19.989,19.9978,19.9624,19.989,62700.0
2008-12-22 14:40:00,22.57,22.66,22.56,22.65,39600.0,19.989,20.0687,19.9801,20.0598,39600.0
2008-12-22 14:50:00,22.64,22.66,22.48,22.51,130000.0,20.051,20.0687,19.9093,19.9358,130000.0
2008-12-22 15:00:00,22.51,22.56,22.46,22.52,98000.0,19.9358,19.9801,19.8916,19.9447,98000.0
2008-12-22 15:10:00,22.53,22.54,22.47,22.47,49400.0,19.9536,19.9624,19.9004,19.9004,49400.0
2008-12-22 15:20:00,22.47,22.53,22.44,22.47,81100.0,19.9004,19.9536,19.8739,19.9004,81100.0
2008-12-22 15:30:00,22.47,22.61,22.46,22.6,110600.0,19.9004,20.0244,19.8916,20.0156,110600.0
2008-12-22 15:40:00,22.6,22.69,22.55,22.57,143300.0,20.0156,20.0953,19.9713,19.989,143300.0
2008-12-22 15:50:00,22.57,22.74,22.54,22.7,319300.0,19.989,20.1395,19.9624,20.1041,319300.0
2008-12-23 09:30:00,23.22,23.34,22.7,22.72,60200.0,20.5647,20.6709,20.1041,20.1218,60200.0
2008-12-23 09:40:00,22.7,22.86,22.64,22.84,90300.0,20.1041,20.2458,20.051,20.2281,90300.0
2008-12-23 09:50:00,22.82,23.01,22.81,22.98,157800.0,20.2104,20.3787,20.2015,20.3521,157800.0
2008-12-23 10:00:00,22.97,22.99,22.75,22.8,93600.0,20.3432,20.361,20.1484,20.1927,93600.0
2008-12-23 10:10:00,22.8,22.93,22.78,22.79,39700.0,20.1927,20.3078,20.175,20.1838,39700.0
2008-12-23 10:20:00,22.79,22.85,22.73,22.85,28300.0,20.1838,20.237,20.1307,20.237,28300.0
2008-12-23 10:30:00,22.85,23.01,22.85,22.98,35900.0,20.237,20.3787,20.237,20.3521,35900.0
2008-12-23 10:40:00,22.97,22.98,22.89,22.92,26900.0,20.3432,20.3521,20.2724,20.299,26900.0
2008-12-23 10:50:00,22.92,22.92,22.79,22.79,22500.0,20.299,20.299,20.1838,20.1838,22500.0
2008-12-23 11:00:00,22.79,22.82,22.76,22.76,26800.0,20.1838,20.2104,20.1573,20.1573,26800.0
2008-12-23 11:10:00,22.77,22.77,22.7,22.7,23600.0,20.1661,20.1661,20.1041,20.1041,23600.0
2008-12-23 11:20:00,22.7,22.73,22.66,22.7,80300.0,20.1041,20.1307,20.0687,20.1041,80300.0
2008-12-23 11:30:00,22.7,22.72,22.68,22.7,31100.0,20.1041,20.1218,20.0864,20.1041,31100.0
2008-12-23 11:40:00,22.71,22.77,22.69,22.75,60200.0,20.113,20.1661,20.0953,20.1484,60200.0
2008-12-23 11:50:00,22.72,22.72,22.55,22.56,20000.0,20.1218,20.1218,19.9713,19.9801,20000.0
2008-12-23 12:00:00,22.55,22.59,22.46,22.5,35000.0,19.9713,20.0067,19.8916,19.927,35000.0
2008-12-23 12:10:00,22.5,22.51,22.43,22.45,38400.0,19.927,19.9358,19.865,19.8827,38400.0
2008-12-23 12:20:00,22.45,22.48,22.43,22.47,27100.0,19.8827,19.9093,19.865,19.9004,27100.0
2008-12-23 12:30:00,22.47,22.48,22.36,22.38,32100.0,19.9004,19.9093,19.803,19.8207,32100.0
2008-12-23 12:40:00,22.37,22.42,22.37,22.41,26500.0,19.8119,19.8561,19.8119,19.8473,26500.0
2008-12-23 12:50:00,22.41,22.51,22.4,22.5,44000.0,19.8473,19.9358,19.8384,19.927,44000.0
2008-12-23 13:00:00,22.49,22.49,22.43,22.46,18500.0,19.9181,19.9181,19.865,19.8916,18500.0
2008-12-23 13:10:00,22.46,22.48,22.43,22.44,16300.0,19.8916,19.9093,19.865,19.8739,16300.0
2008-12-23 13:20:00,22.44,22.46,22.41,22.44,12100.0,19.8739,19.8916,19.8473,19.8739,12100.0
2008-12-23 13:30:00,22.44,22.47,22.41,22.44,65000.0,19.8739,19.9004,19.8473,19.8739,65000.0
2008-12-23 13:40:00,22.44,22.46,22.41,22.46,35000.0,19.8739,19.8916,19.8473,19.8916,35000.0
2008-12-23 13:50:00,22.47,22.56,22.46,22.56,22700.0,19.9004,19.9801,19.8916,19.9801,22700.0
2008-12-23 14:00:00,22.56,22.6,22.54,22.54,32800.0,19.9801,20.0156,19.9624,19.9624,32800.0
2008-12-23 14:10:00,22.54,22.61,22.53,22.6,17900.0,19.9624,20.0244,19.9536,20.0156,17900.0
2008-12-23 14:20:00,22.6,22.61,22.54,22.54,21100.0,20.0156,20.0244,19.9624,19.9624,21100.0
2008-12-23 14:30:00,22.54,22.58,22.42,22.45,65500.0,19.9624,19.9978,19.8561,19.8827,65500.0
2008-12-23 14:40:00,22.45,22.48,22.35,22.45,67000.0,19.8827,19.9093,19.7941,19.8827,67000.0
2008-12-23 14:50:00,22.45,22.5,22.42,22.5,75900.0,19.8827,19.927,19.8561,19.927,75900.0
2008-12-23 15:00:00,22.49,22.55,22.45,22.52,92300.0,19.9181,19.9713,19.8827,19.9447,92300.0
2008-12-23 15:10:00,22.53,22.71,22.53,22.61,82500.0,19.9536,20.113,19.9536,20.0244,82500.0
2008-12-23 15:20:00,22.61,22.64,22.52,22.6,48500.0,20.0244,20.051,19.9447,20.0156,48500.0
2008-12-23 15:30:00,22.59,22.68,22.55,22.56,80400.0,20.0067,20.0864,19.9713,19.9801,80400.0
2008-12-23 15:40:00,22.55,22.56,22.52,22.56,56100.0,19.9713,19.9801,19.9447,19.9801,56100.0
2008-12-23 15:50:00,22.56,22.59,22.52,22.57,113100.0,19.9801,20.0067,19.9447,19.989,113100.0
2008-12-24 09:30:00,22.61,22.61,22.43,22.5,52800.0,20.0244,20.0244,19.865,19.927,52800.0
2008-12-24 09:40:00,22.49,22.6,22.46,22.47,31400.0,19.9181,20.0156,19.8916,19.9004,31400.0
2008-12-24 09:50:00,22.47,22.49,22.42,22.46,42800.0,19.9004,19.9181,19.8561,19.8916,42800.0
2008-12-24 10:00:00,22.45,22.47,22.39,22.44,16000.0,19.8827,19.9004,19.8296,19.8739,16000.0
2008-12-24 10:10:00,22.45,22.5,22.44,22.49,11500.0,19.8827,19.927,19.8739,19.9181,11500.0
2008-12-24 10:20:00,22.49,22.54,22.48,22.53,71100.0,19.9181,19.9624,19.9093,19.9536,71100.0
2008-12-24 10:30:00,22.54,22.6,22.53,22.56,19700.0,19.9624,20.0156,19.9536,19.9801,19700.0
2008-12-24 10:40:00,22.57,22.6,22.56,22.6,11900.0,19.989,20.0156,19.9801,20.0156,11900.0
2008-12-24 10:50:00,22.6,22.6,22.52,22.52,17400.0,20.0156,20.0156,19.9447,19.9447,17400.0
2008-12-24 11:00:00,22.52,22.53,22.47,22.47,16600.0,19.9447,19.9536,19.9004,19.9004,16600.0
2008-12-24 11:10:00,22.47,22.53,22.47,22.52,13900.0,19.9004,19.9536,19.9004,19.9447,13900.0
2008-12-24 11:20:00,22.53,22.54,22.49,22.49,45100.0,19.9536,19.9624,19.9181,19.9181,45100.0
2008-12-24 11:30:00,22.49,22.51,22.48,22.49,15400.0,19.9181,19.9358,19.9093,19.9181,15400.0
2008-12-24 11:40:00,22.48,22.5,22.45,22.49,95700.0,19.9093,19.927,19.8827,19.9181,95700.0
2008-12-24 11:50:00,22.5,22.57,22.5,22.56,18400.0,19.927,19.989,19.927,19.9801,18400.0
2008-12-24 12:00:00,22.57,22.57,22.55,22.56,15000.0,19.989,19.989,19.9713,19.9801,15000.0
2008-12-24 12:10:00,22.56,22.56,22.48,22.49,15600.0,19.9801,19.9801,19.9093,19.9181,15600.0
2008-12-24 12:20:00,22.49,22.5,22.48,22.49,11100.0,19.9181,19.927,19.9093,19.9181,11100.0
2008-12-24 12:30:00,22.49,22.5,22.45,22.47,18700.0,19.9181,19.927,19.8827,19.9004,18700.0
2008-12-24 12:40:00,22.46,22.5,22.46,22.5,21800.0,19.8916,19.927,19.8916,19.927,21800.0
2008-12-24 12:50:00,22.5,22.54,22.49,22.53,70300.0,19.927,19.9624,19.9181,19.9536,70300.0
2008-12-26 09:30:00,22.79,22.85,22.59,22.68,51700.0,20.1838,20.237,20.0067,20.0864,51700.0
2008-12-26 09:40:00,22.69,22.69,22.63,22.65,10000.0,20.0953,20.0953,20.0421,20.0598,10000.0
2008-12-26 09:50:00,22.65,22.66,22.61,22.63,14100.0,20.0598,20.0687,20.0244,20.0421,14100.0
2008-12-26 10:00:00,22.64,22.69,22.64,22.67,15700.0,20.051,20.0953,20.051,20.0776,15700.0
2008-12-26 10:10:00,22.67,22.72,22.67,22.69,19100.0,20.0776,20.1218,20.0776,20.0953,19100.0
2008-12-26 10:20:00,22.68,22.7,22.66,22.7,48000.0,20.0864,20.1041,20.0687,20.1041,48000.0
2008-12-26 10:30:00,22.71,22.72,22.68,22.7,24200.0,20.113,20.1218,20.0864,20.1041,24200.0
2008-12-26 10:40:00,22.69,22.69,22.67,22.69,28000.0,20.0953,20.0953,20.0776,20.0953,28000.0
2008-12-26 10:50:00,22.68,22.73,22.67,22.73,16200.0,20.0864,20.1307,20.0776,20.1307,16200.0
2008-12-26 11:00:00,22.72,22.73,22.67,22.68,11000.0,20.1218,20.1307,20.0776,20.0864,11000.0
2008-12-26 11:10:00,22.68,22.69,22.67,22.68,16500.0,20.0864,20.0953,20.0776,20.0864,16500.0
2008-12-26 11:20:00,22.68,22.68,22.67,22.67,14700.0,20.0864,20.0864,20.0776,20.0776,14700.0
2008-12-26 11:30:00,22.67,22.69,22.66,22.68,25300.0,20.0776,20.0953,20.0687,20.0864,25300.0
2008-12-26 11:40:00,22.68,22.69,22.67,22.69,4200.0,20.0864,20.0953,20.0776,20.0953,4200.0
2008-12-26 11:50:00,22.69,22.69,22.67,22.67,8100.0,20.0953,20.0953,20.0776,20.0776,8100.0
2008-12-26 12:00:00,22.67,22.69,22.67,22.67,7500.0,20.0776,20.0953,20.0776,20.0776,7500.0
2008-12-26 12:10:00,22.67,22.68,22.66,22.68,21600.0,20.0776,20.0864,20.0687,20.0864,21600.0
2008-12-26 12:20:00,22.67,22.68,22.67,22.68,8900.0,20.0776,20.0864,20.0776,20.0864,8900.0
2008-12-26 12:30:00,22.68,22.68,22.67,22.68,8800.0,20.0864,20.0864,20.0776,20.0864,8800.0
2008-12-26 12:40:00,22.68,22.73,22.67,22.72,30300.0,20.0864,20.1307,20.0776,20.1218,30300.0
2008-12-26 12:50:00,22.72,22.72,22.68,22.71,24500.0,20.1218,20.1218,20.0864,20.113,24500.0
2008-12-26 13:00:00,22.71,22.71,22.69,22.69,2700.0,20.113,20.113,20.0953,20.0953,2700.0
2008-12-26 13:10:00,22.69,22.7,22.67,22.68,6900.0,20.0953,20.1041,20.0776,20.0864,6900.0
2008-12-26 13:20:00,22.67,22.68,22.67,22.68,17400.0,20.0776,20.0864,20.0776,20.0864,17400.0
2008-12-26 13:30:00,22.68,22.69,22.67,22.69,16600.0,20.0864,20.0953,20.0776,20.0953,16600.0
2008-12-26 13:40:00,22.69,22.69,22.67,22.67,12100.0,20.0953,20.0953,20.0776,20.0776,12100.0
2008-12-26 13:50:00,22.68,22.69,22.67,22.67,8800.0,20.0864,20.0953,20.0776,20.0776,8800.0
2008-12-26 14:00:00,22.68,22.69,22.67,22.69,9300.0,20.0864,20.0953,20.0776,20.0953,9300.0
2008-12-26 14:10:00,22.68,22.7,22.67,22.7,14700.0,20.0864,20.1041,20.0776,20.1041,14700.0
2008-12-26 14:20:00,22.69,22.71,22.68,22.69,16600.0,20.0953,20.113,20.0864,20.0953,16600.0
2008-12-26 14:30:00,22.69,22.71,22.68,22.68,21500.0,20.0953,20.113,20.0864,20.0864,21500.0
2008-12-26 14:40:00,22.69,22.74,22.69,22.74,22000.0,20.0953,20.1395,20.0953,20.1395,22000.0
2008-12-26 14:50:00,22.74,22.74,22.71,22.71,8000.0,20.1395,20.1395,20.113,20.113,8000.0
2008-12-26 15:00:00,22.72,22.72,22.7,22.71,16100.0,20.1218,20.1218,20.1041,20.113,16100.0
2008-12-26 15:10:00,22.71,22.72,22.7,22.72,13200.0,20.113,20.1218,20.1041,20.1218,13200.0
2008-12-26 15:20:00,22.72,22.75,22.71,22.74,27000.0,20.1218,20.1484,20.113,20.1395,27000.0
2008-12-26 15:30:00,22.74,22.75,22.71,22.73,45000.0,20.1395,20.1484,20.113,20.1307,45000.0
2008-12-26 15:40:00,22.73,22.73,22.72,22.73,29800.0,20.1307,20.1307,20.1218,20.1307,29800.0
2008-12-26 15:50:00,22.72,22.73,22.69,22.73,111900.0,20.1218,20.1307,20.0953,20.1307,111900.0
2008-12-29 09:30:00,22.31,22.71,22.31,22.67,50100.0,19.7587,20.113,19.7587,20.0776,50100.0
2008-12-29 09:40:00,22.67,22.67,22.62,22.65,26100.0,20.0776,20.0776,20.0333,20.0598,26100.0
2008-12-29 09:50:00,22.65,22.67,22.59,22.61,25200.0,20.0598,20.0776,20.0067,20.0244,25200.0
2008-12-29 10:00:00,22.62,22.62,22.5,22.54,65600.0,20.0333,20.0333,19.927,19.9624,65600.0
2008-12-29 10:10:00,22.55,22.56,22.49,22.49,39300.0,19.9713,19.9801,19.9181,19.9181,39300.0
2008-12-29 10:20:00,22.49,22.49,22.4,22.45,42000.0,19.9181,19.9181,19.8384,19.8827,42000.0
2008-12-29 10:30:00,22.44,22.49,22.42,22.46,29600.0,19.8739,19.9181,19.8561,19.8916,29600.0
2008-12-29 10:40:00,22.46,22.49,22.4,22.4,53200.0,19.8916,19.9181,19.8384,19.8384,53200.0
2008-12-29 10:50:00,22.4,22.41,22.39,22.4,28700.0,19.8384,19.8473,19.8296,19.8384,28700.0
2008-12-29 11:00:00,22.4,22.42,22.39,22.39,46800.0,19.8384,19.8561,19.8296,19.8296,46800.0
2008-12-29 11:10:00,22.39,22.44,22.39,22.43,29800.0,19.8296,19.8739,19.8296,19.865,29800.0
2008-12-29 11:20:00,22.42,22.47,22.42,22.45,25900.0,19.8561,19.9004,19.8561,19.8827,25900.0
2008-12-29 11:30:00,22.46,22.5,22.45,22.47,21200.0,19.8916,19.927,19.8827,19.9004,21200.0
2008-12-29 11:40:00,22.48,22.5,22.47,22.48,15100.0,19.9093,19.927,19.9004,19.9093,15100.0
2008-12-29 11:50:00,22.49,22.49,22.46,22.49,12800.0,19.9181,19.9181,19.8916,19.9181,12800.0
2008-12-29 12:00:00,22.49,22.55,22.49,22.54,21900.0,19.9181,19.9713,19.9181,19.9624,21900.0
2008-12-29 12:10:00,22.54,22.6,22.53,22.59,43500.0,19.9624,20.0156,19.9536,20.0067,43500.0
2008-12-29 12:20:00,22.59,22.6,22.55,22.57,31600.0,20.0067,20.0156,19.9713,19.989,31600.0
2008-12-29 12:30:00,22.57,22.57,22.54,22.54,15500.0,19.989,19.989,19.9624,19.9624,15500.0
2008-12-29 12:40:00,22.55,22.55,22.51,22.51,9800.0,19.9713,19.9713,19.9358,19.9358,9800.0
2008-12-29 12:50:00,22.51,22.53,22.47,22.47,19900.0,19.9358,19.9536,19.9004,19.9004,19900.0
2008-12-29 13:00:00,22.48,22.49,22.43,22.48,131400.0,19.9093,19.9181,19.865,19.9093,131400.0
2008-12-29 13:10:00,22.48,22.49,22.44,22.45,26700.0,19.9093,19.9181,19.8739,19.8827,26700.0
2008-12-29 13:20:00,22.45,22.45,22.42,22.43,16500.0,19.8827,19.8827,19.8561,19.865,16500.0
2008-12-29 13:30:00,22.43,22.51,22.42,22.51,24500.0,19.865,19.9358,19.8561,19.9358,24500.0
2008-12-29 13:40:00,22.5,22.54,22.5,22.54,17300.0,19.927,19.9624,19.927,19.9624,17300.0
2008-12-29 13:50:00,22.54,22.56,22.53,22.54,18300.0,19.9624,19.9801,19.9536,19.9624,18300.0
2008-12-29 14:00:00,22.53,22.53,22.45,22.47,30900.0,19.9536,19.9536,19.8827,19.9004,30900.0
2008-12-29 14:10:00,22.47,22.47,22.43,22.45,33600.0,19.9004,19.9004,19.865,19.8827,33600.0
2008-12-29 14:20:00,22.45,22.52,22.45,22.51,27100.0,19.8827,19.9447,19.8827,19.9358,27100.0
2008-12-29 14:30:00,22.52,22.52,22.46,22.48,29900.0,19.9447,19.9447,19.8916,19.9093,29900.0
2008-12-29 14:40:00,22.49,22.49,22.46,22.46,22300.0,19.9181,19.9181,19.8916,19.8916,22300.0
2008-12-29 14:50:00,22.46,22.55,22.45,22.53,37600.0,19.8916,19.9713,19.8827,19.9536,37600.0
2008-12-29 15:00:00,22.53,22.62,22.51,22.58,44200.0,19.9536,20.0333,19.9358,19.9978,44200.0
2008-12-29 15:10:00,22.58,22.58,22.49,22.51,37400.0,19.9978,19.9978,19.9181,19.9358,37400.0
2008-12-29 15:20:00,22.51,22.55,22.5,22.5,25900.0,19.9358,19.9713,19.927,19.927,25900.0
2008-12-29 15:30:00,22.5,22.56,22.49,22.55,46000.0,19.927,19.9801,19.9181,19.9713,46000.0
2008-12-29 15:40:00,22.56,22.65,22.56,22.61,79700.0,19.9801,20.0598,19.9801,20.0244,79700.0
2008-12-29 15:50:00,22.61,22.66,22.6,22.66,270100.0,20.0244,20.0687,20.0156,20.0687,270100.0
2008-12-30 09:30:00,22.67,22.83,22.65,22.78,51800.0,20.0776,20.2193,20.0598,20.175,51800.0
2008-12-30 09:40:00,22.79,23.0,22.79,22.99,52900.0,20.1838,20.3698,20.1838,20.361,52900.0
2008-12-30 09:50:00,23.0,23.03,22.88,22.88,48400.0,20.3698,20.3964,20.2635,20.2635,48400.0
2008-12-30 10:00:00,22.88,23.01,22.81,23.0,36400.0,20.2635,20.3787,20.2015,20.3698,36400.0
2008-12-30 10:10:00,23.01,23.07,23.0,23.06,56900.0,20.3787,20.4318,20.3698,20.423,56900.0
2008-12-30 10:20:00,23.07,23.2,23.06,23.19,64200.0,20.4318,20.5469,20.423,20.5381,64200.0
2008-12-30 10:30:00,23.19,23.3,23.19,23.26,96900.0,20.5381,20.6355,20.5381,20.6001,96900.0
2008-12-30 10:40:00,23.26,23.3,23.25,23.27,25700.0,20.6001,20.6355,20.5912,20.6089,25700.0
2008-12-30 10:50:00,23.27,23.28,23.23,23.24,24200.0,20.6089,20.6178,20.5735,20.5824,24200.0
2008-12-30 11:00:00,23.24,23.26,23.23,23.25,19500.0,20.5824,20.6001,20.5735,20.5912,19500.0
2008-12-30 11:10:00,23.25,23.25,23.2,23.21,22500.0,20.5912,20.5912,20.5469,20.5558,22500.0
2008-12-30 11:20:00,23.2,23.3,23.2,23.28,27200.0,20.5469,20.6355,20.5469,20.6178,27200.0
2008-12-30 11:30:00,23.29,23.42,23.29,23.41,72300.0,20.6267,20.7418,20.6267,20.7329,72300.0
2008-12-30 11:40:00,23.41,23.66,23.41,23.57,158700.0,20.7329,20.9543,20.7329,20.8746,158700.0
2008-12-30 11:50:00,23.57,23.67,23.54,23.66,59000.0,20.8746,20.9632,20.8481,20.9543,59000.0
2008-12-30 12:00:00,23.66,23.66,23.57,23.57,40400.0,20.9543,20.9543,20.8746,20.8746,40400.0
2008-12-30 12:10:00,23.57,23.59,23.52,23.54,34100.0,20.8746,20.8923,20.8303,20.8481,34100.0
2008-12-30 12:20:00,23.55,23.55,23.49,23.52,30800.0,20.8569,20.8569,20.8038,20.8303,30800.0
2008-12-30 12:30:00,23.51,23.53,23.43,23.45,32500.0,20.8215,20.8392,20.7506,20.7684,32500.0
2008-12-30 12:40:00,23.45,23.53,23.43,23.44,78000.0,20.7684,20.8392,20.7506,20.7595,78000.0
2008-12-30 12:50:00,23.44,23.55,23.42,23.5,33000.0,20.7595,20.8569,20.7418,20.8126,33000.0
2008-12-30 13:00:00,23.5,23.51,23.46,23.48,21900.0,20.8126,20.8215,20.7772,20.7949,21900.0
2008-12-30 13:10:00,23.48,23.49,23.41,23.41,31900.0,20.7949,20.8038,20.7329,20.7329,31900.0
2008-12-30 13:20:00,23.41,23.46,23.4,23.45,47800.0,20.7329,20.7772,20.7241,20.7684,47800.0
2008-12-30 13:30:00,23.44,23.45,23.4,23.4,16700.0,20.7595,20.7684,20.7241,20.7241,16700.0
2008-12-30 13:40:00,23.41,23.44,23.39,23.44,25200.0,20.7329,20.7595,20.7152,20.7595,25200.0
2008-12-30 13:50:00,23.44,23.46,23.38,23.38,23200.0,20.7595,20.7772,20.7064,20.7064,23200.0
2008-12-30 14:00:00,23.38,23.41,23.31,23.41,45600.0,20.7064,20.7329,20.6444,20.7329,45600.0
2008-12-30 14:10:00,23.41,23.41,23.3,23.35,35000.0,20.7329,20.7329,20.6355,20.6798,35000.0
2008-12-30 14:20:00,23.36,23.45,23.3,23.44,50400.0,20.6886,20.7684,20.6355,20.7595,50400.0
2008-12-30 14:30:00,23.44,23.45,23.42,23.43,24800.0,20.7595,20.7684,20.7418,20.7506,24800.0
2008-12-30 14:40:00,23.43,23.44,23.4,23.44,42400.0,20.7506,20.7595,20.7241,20.7595,42400.0
2008-12-30 14:50:00,23.43,23.47,23.42,23.44,30700.0,20.7506,20.7861,20.7418,20.7595,30700.0
2008-12-30 15:00:00,23.44,23.47,23.42,23.42,56700.0,20.7595,20.7861,20.7418,20.7418,56700.0
2008-12-30 15:10:00,23.42,23.42,23.39,23.4,29300.0,20.7418,20.7418,20.7152,20.7241,29300.0
2008-12-30 15:20:00,23.4,23.44,23.37,23.44,63200.0,20.7241,20.7595,20.6975,20.7595,63200.0
2008-12-30 15:30:00,23.44,23.46,23.41,23.45,44100.0,20.7595,20.7772,20.7329,20.7684,44100.0
2008-12-30 15:40:00,23.45,23.53,23.44,23.47,87400.0,20.7684,20.8392,20.7595,20.7861,87400.0
2008-12-30 15:50:00,23.48,23.59,23.48,23.58,260900.0,20.7949,20.8923,20.7949,20.8835,260900.0
2008-12-31 09:30:00,23.11,23.66,23.11,23.59,46400.0,20.4672,20.9543,20.4672,20.8923,46400.0
2008-12-31 09:40:00,23.62,23.79,23.6,23.78,42300.0,20.9189,21.0695,20.9012,21.0606,42300.0
2008-12-31 09:50:00,23.78,23.84,23.74,23.77,75500.0,21.0606,21.1138,21.0252,21.0518,75500.0
2008-12-31 10:00:00,23.77,23.9,23.77,23.9,71700.0,21.0518,21.1669,21.0518,21.1669,71700.0
2008-12-31 10:10:00,23.9,23.99,23.9,23.92,57400.0,21.1669,21.2466,21.1669,21.1846,57400.0
2008-12-31 10:20:00,23.92,23.98,23.89,23.96,54900.0,21.1846,21.2377,21.158,21.22,54900.0
2008-12-31 10:30:00,23.95,24.0,23.81,23.82,69900.0,21.2112,21.2555,21.0872,21.096,69900.0
2008-12-31 10:40:00,23.81,23.85,23.77,23.84,16000.0,21.0872,21.1226,21.0518,21.1138,16000.0
2008-12-31 10:50:00,23.83,23.92,23.79,23.88,21900.0,21.1049,21.1846,21.0695,21.1492,21900.0
2008-12-31 11:00:00,23.89,23.89,23.86,23.87,20500.0,21.158,21.158,21.1315,21.1403,20500.0
2008-12-31 11:10:00,23.87,23.9,23.87,23.87,15500.0,21.1403,21.1669,21.1403,21.1403,15500.0
2008-12-31 11:20:00,23.87,23.95,23.87,23.95,24400.0,21.1403,21.2112,21.1403,21.2112,24400.0
2008-12-31 11:30:00,23.95,24.02,23.92,23.92,35300.0,21.2112,21.2732,21.1846,21.1846,35300.0
2008-12-31 11:40:00,23.92,23.94,23.84,23.84,39000.0,21.1846,21.2023,21.1138,21.1138,39000.0
2008-12-31 11:50:00,23.85,23.88,23.83,23.87,12700.0,21.1226,21.1492,21.1049,21.1403,12700.0
2008-12-31 12:00:00,23.88,23.89,23.83,23.89,33700.0,21.1492,21.158,21.1049,21.158,33700.0
2008-12-31 12:10:00,23.88,23.89,23.88,23.88,20700.0,21.1492,21.158,21.1492,21.1492,20700.0
2008-12-31 12:20:00,23.88,23.89,23.86,23.87,14300.0,21.1492,21.158,21.1315,21.1403,14300.0
2008-12-31 12:30:00,23.87,23.91,23.86,23.91,19600.0,21.1403,21.1758,21.1315,21.1758,19600.0
2008-12-31 12:40:00,23.91,23.98,23.9,23.97,37200.0,21.1758,21.2377,21.1669,21.2289,37200.0
2008-12-31 12:50:00,23.97,23.97,23.94,23.95,16300.0,21.2289,21.2289,21.2023,21.2112,16300.0
2008-12-31 13:00:00,23.95,23.95,23.92,23.95,38600.0,21.2112,21.2112,21.1846,21.2112,38600.0
2008-12-31 13:10:00,23.94,23.97,23.93,23.97,37500.0,21.2023,21.2289,21.1935,21.2289,37500.0
2008-12-31 13:20:00,23.97,23.97,23.95,23.96,21600.0,21.2289,21.2289,21.2112,21.22,21600.0
2008-12-31 13:30:00,23.96,24.09,23.95,24.09,103100.0,21.22,21.3352,21.2112,21.3352,103100.0
2008-12-31 13:40:00,24.08,24.13,24.06,24.08,66900.0,21.3263,21.3706,21.3086,21.3263,66900.0
2008-12-31 13:50:00,24.08,24.13,24.02,24.13,43200.0,21.3263,21.3706,21.2732,21.3706,43200.0
2008-12-31 14:00:00,24.13,24.21,24.11,24.11,60500.0,21.3706,21.4414,21.3529,21.3529,60500.0
2008-12-31 14:10:00,24.11,24.14,24.08,24.1,38400.0,21.3529,21.3794,21.3263,21.344,38400.0
2008-12-31 14:20:00,24.1,24.13,24.07,24.1,29300.0,21.344,21.3706,21.3175,21.344,29300.0
2008-12-31 14:30:00,24.1,24.15,24.02,24.04,41800.0,21.344,21.3883,21.2732,21.2909,41800.0
2008-12-31 14:40:00,24.04,24.11,24.04,24.11,28400.0,21.2909,21.3529,21.2909,21.3529,28400.0
2008-12-31 14:50:00,24.12,24.14,24.09,24.12,30200.0,21.3617,21.3794,21.3352,21.3617,30200.0
2008-12-31 15:00:00,24.12,24.18,24.09,24.1,46000.0,21.3617,21.4149,21.3352,21.344,46000.0
2008-12-31 15:10:00,24.1,24.1,24.04,24.04,58200.0,21.344,21.344,21.2909,21.2909,58200.0
2008-12-31 15:20:00,24.05,24.06,23.94,24.02,107400.0,21.2997,21.3086,21.2023,21.2732,107400.0
2008-12-31 15:30:00,24.02,24.1,24.01,24.05,61300.0,21.2732,21.344,21.2643,21.2997,61300.0
2008-12-31 15:40:00,24.06,24.06,23.86,23.94,98200.0,21.3086,21.3086,21.1315,21.2023,98200.0
2008-12-31 15:50:00,23.93,23.93,23.8,23.81,413200.0,21.1935,21.1935,21.0783,21.0872,413200.0
2009-01-02 09:30:00,23.69,23.86,23.64,23.83,31400.0,20.9809,21.1315,20.9366,21.1049,31400.0
2009-01-02 09:40:00,23.83,23.95,23.8,23.88,32300.0,21.1049,21.2112,21.0783,21.1492,32300.0
2009-01-02 09:50:00,23.88,23.88,23.75,23.8,32700.0,21.1492,21.1492,21.034,21.0783,32700.0
2009-01-02 10:00:00,23.78,23.83,23.76,23.83,50200.0,21.0606,21.1049,21.0429,21.1049,50200.0
2009-01-02 10:10:00,23.83,23.87,23.78,23.87,32100.0,21.1049,21.1403,21.0606,21.1403,32100.0
2009-01-02 10:20:00,23.88,23.89,23.78,23.86,32500.0,21.1492,21.158,21.0606,21.1315,32500.0
2009-01-02 10:30:00,23.87,24.09,23.86,24.08,54700.0,21.1403,21.3352,21.1315,21.3263,54700.0
2009-01-02 10:40:00,24.08,24.11,24.01,24.07,25000.0,21.3263,21.3529,21.2643,21.3175,25000.0
2009-01-02 10:50:00,24.08,24.16,24.03,24.14,38400.0,21.3263,21.3972,21.282,21.3794,38400.0
2009-01-02 11:00:00,24.14,24.17,24.09,24.16,24900.0,21.3794,21.406,21.3352,21.3972,24900.0
2009-01-02 11:10:00,24.15,24.16,24.01,24.01,26800.0,21.3883,21.3972,21.2643,21.2643,26800.0
2009-01-02 11:20:00,24.0,24.08,24.0,24.07,22000.0,21.2555,21.3263,21.2555,21.3175,22000.0
2009-01-02 11:30:00,24.07,24.09,24.0,24.07,63000.0,21.3175,21.3352,21.2555,21.3175,63000.0
2009-01-02 11:40:00,24.07,24.11,24.03,24.04,22300.0,21.3175,21.3529,21.282,21.2909,22300.0
2009-01-02 11:50:00,24.05,24.08,24.02,24.05,13300.0,21.2997,21.3263,21.2732,21.2997,13300.0
2009-01-02 12:00:00,24.04,24.07,24.02,24.03,12200.0,21.2909,21.3175,21.2732,21.282,12200.0
2009-01-02 12:10:00,24.03,24.06,23.99,24.0,20200.0,21.282,21.3086,21.2466,21.2555,20200.0
2009-01-02 12:20:00,24.0,24.0,23.94,23.98,15300.0,21.2555,21.2555,21.2023,21.2377,15300.0
2009-01-02 12:30:00,23.98,24.06,23.98,24.05,25700.0,21.2377,21.3086,21.2377,21.2997,25700.0
2009-01-02 12:40:00,24.06,24.15,24.06,24.15,37000.0,21.3086,21.3883,21.3086,21.3883,37000.0
2009-01-02 12:50:00,24.15,24.15,24.09,24.11,18200.0,21.3883,21.3883,21.3352,21.3529,18200.0
2009-01-02 13:00:00,24.1,24.1,24.03,24.07,27800.0,21.344,21.344,21.282,21.3175,27800.0
2009-01-02 13:10:00,24.07,24.09,24.06,24.08,15400.0,21.3175,21.3352,21.3086,21.3263,15400.0
2009-01-02 13:20:00,24.09,24.15,24.06,24.14,31000.0,21.3352,21.3883,21.3086,21.3794,31000.0
2009-01-02 13:30:00,24.13,24.13,24.11,24.12,20300.0,21.3706,21.3706,21.3529,21.3617,20300.0
2009-01-02 13:40:00,24.12,24.17,24.11,24.15,32600.0,21.3617,21.406,21.3529,21.3883,32600.0
2009-01-02 13:50:00,24.15,24.15,24.09,24.14,61400.0,21.3883,21.3883,21.3352,21.3794,61400.0
2009-01-02 14:00:00,24.14,24.15,24.09,24.09,19500.0,21.3794,21.3883,21.3352,21.3352,19500.0
2009-01-02 14:10:00,24.1,24.18,24.08,24.17,33100.0,21.344,21.4149,21.3263,21.406,33100.0
2009-01-02 14:20:00,24.17,24.26,24.17,24.25,53500.0,21.406,21.4857,21.406,21.4769,53500.0
2009-01-02 14:30:00,24.25,24.31,24.22,24.25,89500.0,21.4769,21.53,21.4503,21.4769,89500.0
2009-01-02 14:40:00,24.25,24.31,24.25,24.26,32200.0,21.4769,21.53,21.4769,21.4857,32200.0
2009-01-02 14:50:00,24.25,24.29,24.24,24.27,33000.0,21.4769,21.5123,21.468,21.4946,33000.0
2009-01-02 15:00:00,24.28,24.39,24.27,24.27,76100.0,21.5034,21.6009,21.4946,21.4946,76100.0
2009-01-02 15:10:00,24.29,24.34,24.28,24.33,65400.0,21.5123,21.5566,21.5034,21.5477,65400.0
2009-01-02 15:20:00,24.34,24.34,24.29,24.34,59700.0,21.5566,21.5566,21.5123,21.5566,59700.0
2009-01-02 15:30:00,24.33,24.37,24.31,24.33,75700.0,21.5477,21.5831,21.53,21.5477,75700.0
2009-01-02 15:40:00,24.34,24.42,24.34,24.41,136700.0,21.5566,21.6274,21.5566,21.6186,136700.0
2009-01-02 15:50:00,24.41,24.51,24.38,24.4,397600.0,21.6186,21.7071,21.592,21.6097,397600.0
2009-01-05 09:30:00,24.2,24.45,24.03,24.03,85000.0,21.4326,21.654,21.282,21.282,85000.0
2009-01-05 09:40:00,24.03,24.17,24.03,24.09,65200.0,21.282,21.406,21.282,21.3352,65200.0
2009-01-05 09:50:00,24.09,24.12,24.02,24.07,53500.0,21.3352,21.3617,21.2732,21.3175,53500.0
2009-01-05 10:00:00,24.08,24.2,24.08,24.2,62000.0,21.3263,21.4326,21.3263,21.4326,62000.0
2009-01-05 10:10:00,24.21,24.25,24.19,24.19,40100.0,21.4414,21.4769,21.4237,21.4237,40100.0
2009-01-05 10:20:00,24.2,24.35,24.2,24.31,51800.0,21.4326,21.5654,21.4326,21.53,51800.0
2009-01-05 10:30:00,24.3,24.44,24.29,24.43,75000.0,21.5212,21.6451,21.5123,21.6363,75000.0
2009-01-05 10:40:00,24.43,24.52,24.42,24.42,72600.0,21.6363,21.716,21.6274,21.6274,72600.0
2009-01-05 10:50:00,24.42,24.42,24.35,24.36,25900.0,21.6274,21.6274,21.5654,21.5743,25900.0
2009-01-05 11:00:00,24.35,24.47,24.35,24.46,47100.0,21.5654,21.6717,21.5654,21.6629,47100.0
2009-01-05 11:10:00,24.45,24.51,24.45,24.45,56900.0,21.654,21.7071,21.654,21.654,56900.0
2009-01-05 11:20:00,24.45,24.46,24.32,24.35,44200.0,21.654,21.6629,21.5389,21.5654,44200.0
2009-01-05 11:30:00,24.35,24.41,24.32,24.41,46400.0,21.5654,21.6186,21.5389,21.6186,46400.0
2009-01-05 11:40:00,24.4,24.5,24.4,24.49,54400.0,21.6097,21.6983,21.6097,21.6894,54400.0
2009-01-05 11:50:00,24.49,24.5,24.43,24.43,46600.0,21.6894,21.6983,21.6363,21.6363,46600.0
2009-01-05 12:00:00,24.43,24.44,24.4,24.41,26300.0,21.6363,21.6451,21.6097,21.6186,26300.0
2009-01-05 12:10:00,24.41,24.57,24.41,24.57,49200.0,21.6186,21.7603,21.6186,21.7603,49200.0
2009-01-05 12:20:00,24.56,24.6,24.48,24.48,20200.0,21.7514,21.7868,21.6806,21.6806,20200.0
2009-01-05 12:30:00,24.48,24.5,24.45,24.46,34700.0,21.6806,21.6983,21.654,21.6629,34700.0
2009-01-05 12:40:00,24.45,24.47,24.41,24.43,18200.0,21.654,21.6717,21.6186,21.6363,18200.0
2009-01-05 12:50:00,24.44,24.44,24.37,24.42,24000.0,21.6451,21.6451,21.5831,21.6274,24000.0
2009-01-05 13:00:00,24.43,24.5,24.43,24.45,36000.0,21.6363,21.6983,21.6363,21.654,36000.0
2009-01-05 13:10:00,24.45,24.5,24.45,24.46,38200.0,21.654,21.6983,21.654,21.6629,38200.0
2009-01-05 13:20:00,24.46,24.6,24.46,24.54,55900.0,21.6629,21.7868,21.6629,21.7337,55900.0
2009-01-05 13:30:00,24.54,24.65,24.54,24.63,127100.0,21.7337,21.8311,21.7337,21.8134,127100.0
2009-01-05 13:40:00,24.63,24.76,24.62,24.75,159000.0,21.8134,21.9285,21.8046,21.9197,159000.0
2009-01-05 13:50:00,24.75,24.93,24.74,24.8,231700.0,21.9197,22.0791,21.9108,21.964,231700.0
2009-01-05 14:00:00,24.79,24.85,24.79,24.8,60800.0,21.9551,22.0083,21.9551,21.964,60800.0
2009-01-05 14:10:00,24.8,24.83,24.8,24.8,67500.0,21.964,21.9905,21.964,21.964,67500.0
2009-01-05 14:20:00,24.8,24.81,24.74,24.74,61000.0,21.964,21.9728,21.9108,21.9108,61000.0
2009-01-05 14:30:00,24.74,24.79,24.73,24.75,91900.0,21.9108,21.9551,21.902,21.9197,91900.0
2009-01-05 14:40:00,24.76,24.82,24.74,24.75,140300.0,21.9285,21.9817,21.9108,21.9197,140300.0
2009-01-05 14:50:00,24.75,24.76,24.71,24.72,130200.0,21.9197,21.9285,21.8843,21.8931,130200.0
2009-01-05 15:00:00,24.72,24.76,24.7,24.71,85700.0,21.8931,21.9285,21.8754,21.8843,85700.0
2009-01-05 15:10:00,24.71,24.73,24.58,24.64,73300.0,21.8843,21.902,21.7691,21.8223,73300.0
2009-01-05 15:20:00,24.63,24.64,24.56,24.61,81200.0,21.8134,21.8223,21.7514,21.7957,81200.0
2009-01-05 15:30:00,24.6,24.76,24.58,24.74,168400.0,21.7868,21.9285,21.7691,21.9108,168400.0
2009-01-05 15:40:00,24.73,24.8,24.67,24.68,185300.0,21.902,21.964,21.8488,21.8577,185300.0
2009-01-05 15:50:00,24.69,24.87,24.69,24.87,347600.0,21.8666,22.026,21.8666,22.026,347600.0
2009-01-06 09:30:00,24.72,25.13,24.72,25.11,72100.0,21.8931,22.2562,21.8931,22.2385,72100.0
2009-01-06 09:40:00,25.08,25.25,25.0,25.25,71100.0,22.212,22.3625,22.1411,22.3625,71100.0
2009-01-06 09:50:00,25.25,25.41,25.2,25.35,53900.0,22.3625,22.5042,22.3182,22.4511,53900.0
2009-01-06 10:00:00,25.36,25.41,25.2,25.2,47100.0,22.4599,22.5042,22.3182,22.3182,47100.0
2009-01-06 10:10:00,25.2,25.21,25.06,25.09,69300.0,22.3182,22.3271,22.1942,22.2208,69300.0
2009-01-06 10:20:00,25.09,25.17,25.06,25.11,45700.0,22.2208,22.2917,22.1942,22.2385,45700.0
2009-01-06 10:30:00,25.11,25.28,25.11,25.27,39800.0,22.2385,22.3891,22.2385,22.3802,39800.0
2009-01-06 10:40:00,25.28,25.31,25.16,25.16,45300.0,22.3891,22.4157,22.2828,22.2828,45300.0
2009-01-06 10:50:00,25.15,25.29,25.13,25.28,52500.0,22.2739,22.3979,22.2562,22.3891,52500.0
2009-01-06 11:00:00,25.28,25.32,25.22,25.22,44600.0,22.3891,22.4245,22.3359,22.3359,44600.0
2009-01-06 11:10:00,25.22,25.29,25.16,25.24,100700.0,22.3359,22.3979,22.2828,22.3537,100700.0
2009-01-06 11:20:00,25.24,25.25,25.17,25.22,37900.0,22.3537,22.3625,22.2917,22.3359,37900.0
2009-01-06 11:30:00,25.22,25.23,25.16,25.2,29800.0,22.3359,22.3448,22.2828,22.3182,29800.0
2009-01-06 11:40:00,25.2,25.24,25.19,25.21,19400.0,22.3182,22.3537,22.3094,22.3271,19400.0
2009-01-06 11:50:00,25.22,25.22,25.15,25.2,54200.0,22.3359,22.3359,22.2739,22.3182,54200.0
2009-01-06 12:00:00,25.2,25.25,25.16,25.23,45900.0,22.3182,22.3625,22.2828,22.3448,45900.0
2009-01-06 12:10:00,25.24,25.29,25.19,25.2,23800.0,22.3537,22.3979,22.3094,22.3182,23800.0
2009-01-06 12:20:00,25.2,25.22,25.19,25.2,32500.0,22.3182,22.3359,22.3094,22.3182,32500.0
2009-01-06 12:30:00,25.2,25.29,25.2,25.29,43400.0,22.3182,22.3979,22.3182,22.3979,43400.0
2009-01-06 12:40:00,25.29,25.36,25.29,25.35,63000.0,22.3979,22.4599,22.3979,22.4511,63000.0
2009-01-06 12:50:00,25.34,25.34,25.3,25.31,23500.0,22.4422,22.4422,22.4068,22.4157,23500.0
2009-01-06 13:00:00,25.31,25.32,25.23,25.26,67900.0,22.4157,22.4245,22.3448,22.3714,67900.0
2009-01-06 13:10:00,25.26,25.32,25.25,25.26,77900.0,22.3714,22.4245,22.3625,22.3714,77900.0
2009-01-06 13:20:00,25.27,25.3,25.23,25.26,36900.0,22.3802,22.4068,22.3448,22.3714,36900.0
2009-01-06 13:30:00,25.25,25.3,25.21,25.26,58600.0,22.3625,22.4068,22.3271,22.3714,58600.0
2009-01-06 13:40:00,25.25,25.3,25.22,25.29,22800.0,22.3625,22.4068,22.3359,22.3979,22800.0
2009-01-06 13:50:00,25.29,25.33,25.26,25.27,47900.0,22.3979,22.4334,22.3714,22.3802,47900.0
2009-01-06 14:00:00,25.27,25.29,25.23,25.26,79600.0,22.3802,22.3979,22.3448,22.3714,79600.0
2009-01-06 14:10:00,25.27,25.46,25.26,25.41,106600.0,22.3802,22.5485,22.3714,22.5042,106600.0
2009-01-06 14:20:00,25.42,25.44,25.35,25.43,48700.0,22.5131,22.5308,22.4511,22.5219,48700.0
2009-01-06 14:30:00,25.43,25.48,25.42,25.44,48000.0,22.5219,22.5662,22.5131,22.5308,48000.0
2009-01-06 14:40:00,25.44,25.52,25.43,25.51,66500.0,22.5308,22.6016,22.5219,22.5928,66500.0
2009-01-06 14:50:00,25.51,25.51,25.44,25.47,93900.0,22.5928,22.5928,22.5308,22.5574,93900.0
2009-01-06 15:00:00,25.48,25.53,25.44,25.45,103300.0,22.5662,22.6105,22.5308,22.5396,103300.0
2009-01-06 15:10:00,25.45,25.47,25.38,25.38,125600.0,22.5396,22.5574,22.4776,22.4776,125600.0
2009-01-06 15:20:00,25.38,25.39,25.26,25.3,78000.0,22.4776,22.4865,22.3714,22.4068,78000.0
2009-01-06 15:30:00,25.3,25.34,25.25,25.3,171100.0,22.4068,22.4422,22.3625,22.4068,171100.0
2009-01-06 15:40:00,25.3,25.38,25.29,25.37,158800.0,22.4068,22.4776,22.3979,22.4688,158800.0
2009-01-06 15:50:00,25.38,25.4,25.29,25.35,336700.0,22.4776,22.4954,22.3979,22.4511,336700.0
2009-01-07 09:30:00,25.21,25.29,25.03,25.04,48300.0,22.3271,22.3979,22.1677,22.1765,48300.0
2009-01-07 09:40:00,25.06,25.18,25.04,25.18,61300.0,22.1942,22.3005,22.1765,22.3005,61300.0
2009-01-07 09:50:00,25.19,25.29,25.17,25.18,49600.0,22.3094,22.3979,22.2917,22.3005,49600.0
2009-01-07 10:00:00,25.19,25.21,25.11,25.19,44500.0,22.3094,22.3271,22.2385,22.3094,44500.0
2009-01-07 10:10:00,25.19,25.21,24.99,25.02,115100.0,22.3094,22.3271,22.1322,22.1588,115100.0
2009-01-07 10:20:00,25.01,25.1,24.99,25.1,54700.0,22.15,22.2297,22.1322,22.2297,54700.0
2009-01-07 10:30:00,25.1,25.24,25.05,25.17,63400.0,22.2297,22.3537,22.1854,22.2917,63400.0
2009-01-07 10:40:00,25.18,25.24,25.12,25.14,43400.0,22.3005,22.3537,22.2474,22.2651,43400.0
2009-01-07 10:50:00,25.14,25.22,25.08,25.2,85900.0,22.2651,22.3359,22.212,22.3182,85900.0
2009-01-07 11:00:00,25.2,25.26,25.15,25.22,40000.0,22.3182,22.3714,22.2739,22.3359,40000.0
2009-01-07 11:10:00,25.21,25.23,25.14,25.18,33500.0,22.3271,22.3448,22.2651,22.3005,33500.0
2009-01-07 11:20:00,25.17,25.24,25.14,25.23,40100.0,22.2917,22.3537,22.2651,22.3448,40100.0
2009-01-07 11:30:00,25.23,25.26,25.22,25.23,34700.0,22.3448,22.3714,22.3359,22.3448,34700.0
2009-01-07 11:40:00,25.24,25.33,25.23,25.25,36900.0,22.3537,22.4334,22.3448,22.3625,36900.0
2009-01-07 11:50:00,25.26,25.27,25.23,25.27,50400.0,22.3714,22.3802,22.3448,22.3802,50400.0
2009-01-07 12:00:00,25.27,25.27,25.18,25.2,32900.0,22.3802,22.3802,22.3005,22.3182,32900.0
2009-01-07 12:10:00,25.19,25.26,25.17,25.23,20600.0,22.3094,22.3714,22.2917,22.3448,20600.0
2009-01-07 12:20:00,25.24,25.25,25.13,25.14,58300.0,22.3537,22.3625,22.2562,22.2651,58300.0
2009-01-07 12:30:00,25.15,25.21,25.11,25.17,37000.0,22.2739,22.3271,22.2385,22.2917,37000.0
2009-01-07 12:40:00,25.17,25.18,25.09,25.15,40800.0,22.2917,22.3005,22.2208,22.2739,40800.0
2009-01-07 12:50:00,25.14,25.14,25.1,25.12,49300.0,22.2651,22.2651,22.2297,22.2474,49300.0
2009-01-07 13:00:00,25.11,25.16,25.11,25.16,22800.0,22.2385,22.2828,22.2385,22.2828,22800.0
2009-01-07 13:10:00,25.16,25.24,25.15,25.23,33200.0,22.2828,22.3537,22.2739,22.3448,33200.0
2009-01-07 13:20:00,25.22,25.22,25.15,25.18,36100.0,22.3359,22.3359,22.2739,22.3005,36100.0
2009-01-07 13:30:00,25.18,25.2,25.15,25.15,19100.0,22.3005,22.3182,22.2739,22.2739,19100.0
2009-01-07 13:40:00,25.15,25.17,25.13,25.14,130400.0,22.2739,22.2917,22.2562,22.2651,130400.0
2009-01-07 13:50:00,25.14,25.15,25.04,25.05,66400.0,22.2651,22.2739,22.1765,22.1854,66400.0
2009-01-07 14:00:00,25.05,25.1,25.04,25.08,55400.0,22.1854,22.2297,22.1765,22.212,55400.0
2009-01-07 14:10:00,25.08,25.09,25.01,25.02,94100.0,22.212,22.2208,22.15,22.1588,94100.0
2009-01-07 14:20:00,25.01,25.05,24.89,25.02,116300.0,22.15,22.1854,22.0437,22.1588,116300.0
2009-01-07 14:30:00,25.01,25.1,24.99,25.04,106800.0,22.15,22.2297,22.1322,22.1765,106800.0
2009-01-07 14:40:00,25.03,25.1,24.99,25.02,76300.0,22.1677,22.2297,22.1322,22.1588,76300.0
2009-01-07 14:50:00,25.03,25.11,24.99,25.06,90400.0,22.1677,22.2385,22.1322,22.1942,90400.0
2009-01-07 15:00:00,25.06,25.06,24.93,24.94,64000.0,22.1942,22.1942,22.0791,22.088,64000.0
2009-01-07 15:10:00,24.95,25.08,24.95,25.07,90000.0,22.0968,22.212,22.0968,22.2031,90000.0
2009-01-07 15:20:00,25.08,25.13,25.03,25.11,68300.0,22.212,22.2562,22.1677,22.2385,68300.0
2009-01-07 15:30:00,25.11,25.17,25.09,25.15,123100.0,22.2385,22.2917,22.2208,22.2739,123100.0
2009-01-07 15:40:00,25.15,25.16,25.08,25.13,134900.0,22.2739,22.2828,22.212,22.2562,134900.0
2009-01-07 15:50:00,25.13,25.21,25.12,25.2,293400.0,22.2562,22.3271,22.2474,22.3182,293400.0
2009-01-08 09:30:00,24.91,25.29,24.9,25.19,76900.0,22.0614,22.3979,22.0525,22.3094,76900.0
2009-01-08 09:40:00,25.19,25.29,25.19,25.23,80300.0,22.3094,22.3979,22.3094,22.3448,80300.0
2009-01-08 09:50:00,25.22,25.24,25.13,25.19,71100.0,22.3359,22.3537,22.2562,22.3094,71100.0
2009-01-08 10:00:00,25.19,25.2,25.12,25.17,39000.0,22.3094,22.3182,22.2474,22.2917,39000.0
2009-01-08 10:10:00,25.16,25.17,25.05,25.1,105400.0,22.2828,22.2917,22.1854,22.2297,105400.0
2009-01-08 10:20:00,25.12,25.15,25.06,25.12,77200.0,22.2474,22.2739,22.1942,22.2474,77200.0
2009-01-08 10:30:00,25.11,25.16,25.05,25.13,57500.0,22.2385,22.2828,22.1854,22.2562,57500.0
2009-01-08 10:40:00,25.13,25.19,24.98,25.0,197400.0,22.2562,22.3094,22.1234,22.1411,197400.0
2009-01-08 10:50:00,25.01,25.17,25.0,25.09,70000.0,22.15,22.2917,22.1411,22.2208,70000.0
2009-01-08 11:00:00,25.09,25.15,25.02,25.04,39100.0,22.2208,22.2739,22.1588,22.1765,39100.0
2009-01-08 11:10:00,25.03,25.07,25.01,25.05,36000.0,22.1677,22.2031,22.15,22.1854,36000.0
2009-01-08 11:20:00,25.06,25.07,24.92,24.93,71400.0,22.1942,22.2031,22.0703,22.0791,71400.0
2009-01-08 11:30:00,24.92,25.04,24.89,25.01,87500.0,22.0703,22.1765,22.0437,22.15,87500.0
2009-01-08 11:40:00,25.0,25.01,24.93,24.97,32600.0,22.1411,22.15,22.0791,22.1145,32600.0
2009-01-08 11:50:00,24.96,24.99,24.82,24.92,114200.0,22.1057,22.1322,21.9817,22.0703,114200.0
2009-01-08 12:00:00,24.92,24.99,24.91,24.91,27600.0,22.0703,22.1322,22.0614,22.0614,27600.0
2009-01-08 12:10:00,24.91,25.02,24.89,25.0,26700.0,22.0614,22.1588,22.0437,22.1411,26700.0
2009-01-08 12:20:00,25.0,25.02,24.96,24.96,14500.0,22.1411,22.1588,22.1057,22.1057,14500.0
2009-01-08 12:30:00,24.96,24.97,24.9,24.91,26400.0,22.1057,22.1145,22.0525,22.0614,26400.0
2009-01-08 12:40:00,24.9,24.98,24.9,24.97,12700.0,22.0525,22.1234,22.0525,22.1145,12700.0
2009-01-08 12:50:00,24.98,24.99,24.89,24.9,20500.0,22.1234,22.1322,22.0437,22.0525,20500.0
2009-01-08 13:00:00,24.89,24.9,24.8,24.8,36300.0,22.0437,22.0525,21.964,21.964,36300.0
2009-01-08 13:10:00,24.8,24.9,24.76,24.85,98700.0,21.964,22.0525,21.9285,22.0083,98700.0
2009-01-08 13:20:00,24.85,24.95,24.85,24.89,31100.0,22.0083,22.0968,22.0083,22.0437,31100.0
2009-01-08 13:30:00,24.88,25.0,24.85,24.96,48600.0,22.0348,22.1411,22.0083,22.1057,48600.0
2009-01-08 13:40:00,24.96,25.04,24.95,25.01,34800.0,22.1057,22.1765,22.0968,22.15,34800.0
2009-01-08 13:50:00,25.01,25.02,24.93,24.96,22500.0,22.15,22.1588,22.0791,22.1057,22500.0
2009-01-08 14:00:00,24.97,25.11,24.95,25.1,78300.0,22.1145,22.2385,22.0968,22.2297,78300.0
2009-01-08 14:10:00,25.1,25.18,25.06,25.1,54800.0,22.2297,22.3005,22.1942,22.2297,54800.0
2009-01-08 14:20:00,25.11,25.11,25.04,25.06,25600.0,22.2385,22.2385,22.1765,22.1942,25600.0
2009-01-08 14:30:00,25.06,25.1,25.02,25.1,49400.0,22.1942,22.2297,22.1588,22.2297,49400.0
2009-01-08 14:40:00,25.1,25.3,25.09,25.26,120500.0,22.2297,22.4068,22.2208,22.3714,120500.0
2009-01-08 14:50:00,25.27,25.38,25.26,25.36,116100.0,22.3802,22.4776,22.3714,22.4599,116100.0
2009-01-08 15:00:00,25.35,25.41,25.22,25.22,92300.0,22.4511,22.5042,22.3359,22.3359,92300.0
2009-01-08 15:10:00,25.21,25.23,25.17,25.19,70200.0,22.3271,22.3448,22.2917,22.3094,70200.0
2009-01-08 15:20:00,25.18,25.21,25.11,25.2,99700.0,22.3005,22.3271,22.2385,22.3182,99700.0
2009-01-08 15:30:00,25.21,25.22,25.15,25.21,134300.0,22.3271,22.3359,22.2739,22.3271,134300.0
2009-01-08 15:40:00,25.21,25.32,25.21,25.3,168900.0,22.3271,22.4245,22.3271,22.4068,168900.0
2009-01-08 15:50:00,25.3,25.37,25.26,25.34,221500.0,22.4068,22.4688,22.3714,22.4422,221500.0
2009-01-09 09:30:00,25.39,25.39,24.99,25.03,66400.0,22.4865,22.4865,22.1322,22.1677,66400.0
2009-01-09 09:40:00,25.01,25.02,24.72,24.75,107500.0,22.15,22.1588,21.8931,21.9197,107500.0
2009-01-09 09:50:00,24.75,24.82,24.6,24.65,142900.0,21.9197,21.9817,21.7868,21.8311,142900.0
2009-01-09 10:00:00,24.63,24.78,24.62,24.72,70700.0,21.8134,21.9463,21.8046,21.8931,70700.0
2009-01-09 10:10:00,24.72,24.77,24.68,24.73,97300.0,21.8931,21.9374,21.8577,21.902,97300.0
2009-01-09 10:20:00,24.73,24.74,24.66,24.68,55800.0,21.902,21.9108,21.84,21.8577,55800.0
2009-01-09 10:30:00,24.69,24.69,24.57,24.66,56600.0,21.8666,21.8666,21.7603,21.84,56600.0
2009-01-09 10:40:00,24.66,24.74,24.61,24.73,34900.0,21.84,21.9108,21.7957,21.902,34900.0
2009-01-09 10:50:00,24.73,24.74,24.59,24.62,100200.0,21.902,21.9108,21.778,21.8046,100200.0
2009-01-09 11:00:00,24.62,24.68,24.53,24.67,81400.0,21.8046,21.8577,21.7248,21.8488,81400.0
2009-01-09 11:10:00,24.67,24.67,24.57,24.63,56400.0,21.8488,21.8488,21.7603,21.8134,56400.0
2009-01-09 11:20:00,24.63,24.74,24.63,24.7,113200.0,21.8134,21.9108,21.8134,21.8754,113200.0
2009-01-09 11:30:00,24.7,24.73,24.7,24.71,24700.0,21.8754,21.902,21.8754,21.8843,24700.0
2009-01-09 11:40:00,24.72,24.73,24.61,24.61,52100.0,21.8931,21.902,21.7957,21.7957,52100.0
2009-01-09 11:50:00,24.61,24.65,24.55,24.63,24900.0,21.7957,21.8311,21.7426,21.8134,24900.0
2009-01-09 12:00:00,24.64,24.74,24.63,24.72,27100.0,21.8223,21.9108,21.8134,21.8931,27100.0
2009-01-09 12:10:00,24.72,24.74,24.66,24.68,21000.0,21.8931,21.9108,21.84,21.8577,21000.0
2009-01-09 12:20:00,24.68,24.7,24.65,24.65,19500.0,21.8577,21.8754,21.8311,21.8311,19500.0
2009-01-09 12:30:00,24.65,24.75,24.65,24.71,25300.0,21.8311,21.9197,21.8311,21.8843,25300.0
2009-01-09 12:40:00,24.71,24.71,24.61,24.63,30100.0,21.8843,21.8843,21.7957,21.8134,30100.0
2009-01-09 12:50:00,24.63,24.63,24.61,24.63,18900.0,21.8134,21.8134,21.7957,21.8134,18900.0
2009-01-09 13:00:00,24.63,24.71,24.59,24.59,49800.0,21.8134,21.8843,21.778,21.778,49800.0
2009-01-09 13:10:00,24.6,24.71,24.6,24.71,63800.0,21.7868,21.8843,21.7868,21.8843,63800.0
2009-01-09 13:20:00,24.7,24.7,24.61,24.63,26900.0,21.8754,21.8754,21.7957,21.8134,26900.0
2009-01-09 13:30:00,24.63,24.71,24.59,24.68,44200.0,21.8134,21.8843,21.778,21.8577,44200.0
2009-01-09 13:40:00,24.69,24.74,24.69,24.71,21000.0,21.8666,21.9108,21.8666,21.8843,21000.0
2009-01-09 13:50:00,24.7,24.7,24.6,24.62,27900.0,21.8754,21.8754,21.7868,21.8046,27900.0
2009-01-09 14:00:00,24.63,24.74,24.62,24.73,29600.0,21.8134,21.9108,21.8046,21.902,29600.0
2009-01-09 14:10:00,24.73,24.78,24.67,24.77,54700.0,21.902,21.9463,21.8488,21.9374,54700.0
2009-01-09 14:20:00,24.77,24.8,24.7,24.73,28400.0,21.9374,21.964,21.8754,21.902,28400.0
2009-01-09 14:30:00,24.73,24.86,24.73,24.8,53400.0,21.902,22.0171,21.902,21.964,53400.0
2009-01-09 14:40:00,24.8,24.84,24.77,24.8,56700.0,21.964,21.9994,21.9374,21.964,56700.0
2009-01-09 14:50:00,24.81,24.82,24.77,24.79,31800.0,21.9728,21.9817,21.9374,21.9551,31800.0
2009-01-09 15:00:00,24.78,24.83,24.73,24.75,98400.0,21.9463,21.9905,21.902,21.9197,98400.0
2009-01-09 15:10:00,24.75,24.75,24.61,24.64,98600.0,21.9197,21.9197,21.7957,21.8223,98600.0
2009-01-09 15:20:00,24.65,24.66,24.54,24.59,151300.0,21.8311,21.84,21.7337,21.778,151300.0
2009-01-09 15:30:00,24.6,24.75,24.59,24.69,115600.0,21.7868,21.9197,21.778,21.8666,115600.0
2009-01-09 15:40:00,24.69,24.71,24.56,24.56,106200.0,21.8666,21.8843,21.7514,21.7514,106200.0
2009-01-09 15:50:00,24.56,24.67,24.5,24.52,460800.0,21.7514,21.8488,21.6983,21.716,460800.0
2009-01-12 09:30:00,24.29,24.38,24.24,24.33,105600.0,21.5123,21.592,21.468,21.5477,105600.0
2009-01-12 09:40:00,24.33,24.33,24.07,24.2,107300.0,21.5477,21.5477,21.3175,21.4326,107300.0
2009-01-12 09:50:00,24.19,24.25,24.16,24.22,72000.0,21.4237,21.4769,21.3972,21.4503,72000.0
2009-01-12 10:00:00,24.22,24.25,24.11,24.13,69200.0,21.4503,21.4769,21.3529,21.3706,69200.0
2009-01-12 10:10:00,24.13,24.15,24.07,24.08,50200.0,21.3706,21.3883,21.3175,21.3263,50200.0
2009-01-12 10:20:00,24.07,24.09,23.96,24.09,146200.0,21.3175,21.3352,21.22,21.3352,146200.0
2009-01-12 10:30:00,24.09,24.19,24.08,24.16,97600.0,21.3352,21.4237,21.3263,21.3972,97600.0
2009-01-12 10:40:00,24.16,24.23,24.16,24.19,46800.0,21.3972,21.4592,21.3972,21.4237,46800.0
2009-01-12 10:50:00,24.2,24.23,24.16,24.22,36400.0,21.4326,21.4592,21.3972,21.4503,36400.0
2009-01-12 11:00:00,24.22,24.25,24.21,24.22,33900.0,21.4503,21.4769,21.4414,21.4503,33900.0
2009-01-12 11:10:00,24.22,24.22,24.12,24.16,33700.0,21.4503,21.4503,21.3617,21.3972,33700.0
2009-01-12 11:20:00,24.15,24.21,24.12,24.17,46000.0,21.3883,21.4414,21.3617,21.406,46000.0
2009-01-12 11:30:00,24.18,24.2,24.08,24.11,44100.0,21.4149,21.4326,21.3263,21.3529,44100.0
2009-01-12 11:40:00,24.11,24.13,24.07,24.12,30800.0,21.3529,21.3706,21.3175,21.3617,30800.0
2009-01-12 11:50:00,24.11,24.18,24.09,24.09,31600.0,21.3529,21.4149,21.3352,21.3352,31600.0
2009-01-12 12:00:00,24.09,24.1,23.99,24.07,142000.0,21.3352,21.344,21.2466,21.3175,142000.0
2009-01-12 12:10:00,24.06,24.21,24.06,24.21,35000.0,21.3086,21.4414,21.3086,21.4414,35000.0
2009-01-12 12:20:00,24.21,24.21,24.17,24.2,20000.0,21.4414,21.4414,21.406,21.4326,20000.0
2009-01-12 12:30:00,24.2,24.23,24.17,24.17,36400.0,21.4326,21.4592,21.406,21.406,36400.0
2009-01-12 12:40:00,24.17,24.19,24.11,24.11,31800.0,21.406,21.4237,21.3529,21.3529,31800.0
2009-01-12 12:50:00,24.11,24.15,24.11,24.12,30200.0,21.3529,21.3883,21.3529,21.3617,30200.0
2009-01-12 13:00:00,24.13,24.16,24.11,24.16,29100.0,21.3706,21.3972,21.3529,21.3972,29100.0
2009-01-12 13:10:00,24.16,24.19,24.15,24.17,26400.0,21.3972,21.4237,21.3883,21.406,26400.0
2009-01-12 13:20:00,24.18,24.19,24.16,24.17,34500.0,21.4149,21.4237,21.3972,21.406,34500.0
2009-01-12 13:30:00,24.17,24.18,24.15,24.17,19500.0,21.406,21.4149,21.3883,21.406,19500.0
2009-01-12 13:40:00,24.16,24.2,24.15,24.19,26100.0,21.3972,21.4326,21.3883,21.4237,26100.0
2009-01-12 13:50:00,24.2,24.2,24.11,24.12,37700.0,21.4326,21.4326,21.3529,21.3617,37700.0
2009-01-12 14:00:00,24.11,24.11,24.0,24.0,60900.0,21.3529,21.3529,21.2555,21.2555,60900.0
2009-01-12 14:10:00,24.01,24.07,24.01,24.05,30900.0,21.2643,21.3175,21.2643,21.2997,30900.0
2009-01-12 14:20:00,24.04,24.05,24.0,24.05,38300.0,21.2909,21.2997,21.2555,21.2997,38300.0
2009-01-12 14:30:00,24.05,24.05,23.9,23.98,54100.0,21.2997,21.2997,21.1669,21.2377,54100.0
2009-01-12 14:40:00,23.98,23.99,23.89,23.97,65500.0,21.2377,21.2466,21.158,21.2289,65500.0
2009-01-12 14:50:00,23.97,24.1,23.96,24.06,141400.0,21.2289,21.344,21.22,21.3086,141400.0
2009-01-12 15:00:00,24.06,24.14,24.05,24.11,116800.0,21.3086,21.3794,21.2997,21.3529,116800.0
2009-01-12 15:10:00,24.11,24.13,24.03,24.09,67200.0,21.3529,21.3706,21.282,21.3352,67200.0
2009-01-12 15:20:00,24.08,24.19,24.07,24.12,98600.0,21.3263,21.4237,21.3175,21.3617,98600.0
2009-01-12 15:30:00,24.12,24.17,24.05,24.12,101900.0,21.3617,21.406,21.2997,21.3617,101900.0
2009-01-12 15:40:00,24.13,24.18,24.05,24.15,157600.0,21.3706,21.4149,21.2997,21.3883,157600.0
2009-01-12 15:50:00,24.15,24.24,24.15,24.19,219500.0,21.3883,21.468,21.3883,21.4237,219500.0
2009-01-13 09:30:00,24.27,24.39,24.22,24.33,91600.0,21.4946,21.6009,21.4503,21.5477,91600.0
2009-01-13 09:40:00,24.32,24.54,24.32,24.45,99800.0,21.5389,21.7337,21.5389,21.654,99800.0
2009-01-13 09:50:00,24.45,24.6,24.39,24.54,93300.0,21.654,21.7868,21.6009,21.7337,93300.0
2009-01-13 10:00:00,24.55,24.61,24.51,24.54,88400.0,21.7426,21.7957,21.7071,21.7337,88400.0
2009-01-13 10:10:00,24.54,24.59,24.47,24.49,64500.0,21.7337,21.778,21.6717,21.6894,64500.0
2009-01-13 10:20:00,24.48,24.48,24.36,24.36,77400.0,21.6806,21.6806,21.5743,21.5743,77400.0
2009-01-13 10:30:00,24.36,24.4,24.27,24.38,49600.0,21.5743,21.6097,21.4946,21.592,49600.0
2009-01-13 10:40:00,24.38,24.41,24.3,24.38,42900.0,21.592,21.6186,21.5212,21.592,42900.0
2009-01-13 10:50:00,24.38,24.4,24.3,24.33,94200.0,21.592,21.6097,21.5212,21.5477,94200.0
2009-01-13 11:00:00,24.32,24.36,24.29,24.34,37500.0,21.5389,21.5743,21.5123,21.5566,37500.0
2009-01-13 11:10:00,24.33,24.34,24.26,24.29,50700.0,21.5477,21.5566,21.4857,21.5123,50700.0
2009-01-13 11:20:00,24.29,24.33,24.23,24.32,31000.0,21.5123,21.5477,21.4592,21.5389,31000.0
2009-01-13 11:30:00,24.3,24.38,24.3,24.36,30200.0,21.5212,21.592,21.5212,21.5743,30200.0
2009-01-13 11:40:00,24.36,24.38,24.25,24.26,26100.0,21.5743,21.592,21.4769,21.4857,26100.0
2009-01-13 11:50:00,24.27,24.3,24.2,24.27,34300.0,21.4946,21.5212,21.4326,21.4946,34300.0
2009-01-13 12:00:00,24.27,24.29,24.23,24.23,23400.0,21.4946,21.5123,21.4592,21.4592,23400.0
2009-01-13 12:10:00,24.23,24.23,24.19,24.19,15300.0,21.4592,21.4592,21.4237,21.4237,15300.0
2009-01-13 12:20:00,24.19,24.22,24.18,24.2,28200.0,21.4237,21.4503,21.4149,21.4326,28200.0
2009-01-13 12:30:00,24.2,24.23,24.17,24.18,28900.0,21.4326,21.4592,21.406,21.4149,28900.0
2009-01-13 12:40:00,24.18,24.19,24.08,24.09,25100.0,21.4149,21.4237,21.3263,21.3352,25100.0
2009-01-13 12:50:00,24.09,24.12,24.01,24.01,93900.0,21.3352,21.3617,21.2643,21.2643,93900.0
2009-01-13 13:00:00,24.02,24.05,23.98,24.01,36800.0,21.2732,21.2997,21.2377,21.2643,36800.0
2009-01-13 13:10:00,24.01,24.05,24.0,24.0,23100.0,21.2643,21.2997,21.2555,21.2555,23100.0
2009-01-13 13:20:00,23.99,24.0,23.88,23.95,49600.0,21.2466,21.2555,21.1492,21.2112,49600.0
2009-01-13 13:30:00,23.95,23.97,23.9,23.94,30700.0,21.2112,21.2289,21.1669,21.2023,30700.0
2009-01-13 13:40:00,23.95,23.96,23.83,23.85,44000.0,21.2112,21.22,21.1049,21.1226,44000.0
2009-01-13 13:50:00,23.86,23.91,23.84,23.89,34200.0,21.1315,21.1758,21.1138,21.158,34200.0
2009-01-13 14:00:00,23.88,23.94,23.84,23.92,47300.0,21.1492,21.2023,21.1138,21.1846,47300.0
2009-01-13 14:10:00,23.92,23.97,23.91,23.94,24400.0,21.1846,21.2289,21.1758,21.2023,24400.0
2009-01-13 14:20:00,23.93,23.94,23.8,23.83,41900.0,21.1935,21.2023,21.0783,21.1049,41900.0
2009-01-13 14:30:00,23.84,24.01,23.82,23.98,72900.0,21.1138,21.2643,21.096,21.2377,72900.0
2009-01-13 14:40:00,23.98,24.13,23.95,24.05,90700.0,21.2377,21.3706,21.2112,21.2997,90700.0
2009-01-13 14:50:00,24.04,24.12,24.0,24.0,63200.0,21.2909,21.3617,21.2555,21.2555,63200.0
2009-01-13 15:00:00,24.0,24.0,23.81,23.82,95700.0,21.2555,21.2555,21.0872,21.096,95700.0
2009-01-13 15:10:00,23.84,23.93,23.82,23.92,78400.0,21.1138,21.1935,21.096,21.1846,78400.0
2009-01-13 15:20:00,23.92,24.01,23.88,23.99,96900.0,21.1846,21.2643,21.1492,21.2466,96900.0
2009-01-13 15:30:00,24.0,24.07,23.85,24.06,145800.0,21.2555,21.3175,21.1226,21.3086,145800.0
2009-01-13 15:40:00,24.05,24.13,23.99,24.09,163300.0,21.2997,21.3706,21.2466,21.3352,163300.0
2009-01-13 15:50:00,24.09,24.16,24.02,24.06,276000.0,21.3352,21.3972,21.2732,21.3086,276000.0
2009-01-14 09:30:00,23.78,24.0,23.7,23.77,49500.0,21.0606,21.2555,20.9898,21.0518,49500.0
2009-01-14 09:40:00,23.8,23.86,23.66,23.74,81500.0,21.0783,21.1315,20.9543,21.0252,81500.0
2009-01-14 09:50:00,23.74,23.75,23.65,23.66,45500.0,21.0252,21.034,20.9455,20.9543,45500.0
2009-01-14 10:00:00,23.66,23.74,23.64,23.73,70700.0,20.9543,21.0252,20.9366,21.0163,70700.0
2009-01-14 10:10:00,23.72,23.75,23.55,23.55,88400.0,21.0075,21.034,20.8569,20.8569,88400.0
2009-01-14 10:20:00,23.56,23.56,23.52,23.53,50000.0,20.8658,20.8658,20.8303,20.8392,50000.0
2009-01-14 10:30:00,23.53,23.56,23.38,23.44,58200.0,20.8392,20.8658,20.7064,20.7595,58200.0
2009-01-14 10:40:00,23.45,23.45,23.32,23.36,53500.0,20.7684,20.7684,20.6532,20.6886,53500.0
2009-01-14 10:50:00,23.36,23.38,23.28,23.36,46700.0,20.6886,20.7064,20.6178,20.6886,46700.0
2009-01-14 11:00:00,23.35,23.36,23.3,23.32,29900.0,20.6798,20.6886,20.6355,20.6532,29900.0
2009-01-14 11:10:00,23.3,23.32,23.22,23.32,54100.0,20.6355,20.6532,20.5647,20.6532,54100.0
2009-01-14 11:20:00,23.32,23.48,23.32,23.46,54000.0,20.6532,20.7949,20.6532,20.7772,54000.0
2009-01-14 11:30:00,23.46,23.46,23.43,23.45,13200.0,20.7772,20.7772,20.7506,20.7684,13200.0
2009-01-14 11:40:00,23.46,23.46,23.36,23.43,36700.0,20.7772,20.7772,20.6886,20.7506,36700.0
2009-01-14 11:50:00,23.44,23.5,23.44,23.45,27400.0,20.7595,20.8126,20.7595,20.7684,27400.0
2009-01-14 12:00:00,23.44,23.47,23.39,23.47,23100.0,20.7595,20.7861,20.7152,20.7861,23100.0
2009-01-14 12:10:00,23.48,23.48,23.39,23.39,38800.0,20.7949,20.7949,20.7152,20.7152,38800.0
2009-01-14 12:20:00,23.39,23.42,23.35,23.37,29600.0,20.7152,20.7418,20.6798,20.6975,29600.0
2009-01-14 12:30:00,23.38,23.41,23.34,23.35,25800.0,20.7064,20.7329,20.6709,20.6798,25800.0
2009-01-14 12:40:00,23.35,23.35,23.27,23.32,46000.0,20.6798,20.6798,20.6089,20.6532,46000.0
2009-01-14 12:50:00,23.32,23.47,23.32,23.45,27600.0,20.6532,20.7861,20.6532,20.7684,27600.0
2009-01-14 13:00:00,23.46,23.48,23.43,23.44,18300.0,20.7772,20.7949,20.7506,20.7595,18300.0
2009-01-14 13:10:00,23.45,23.45,23.38,23.41,36300.0,20.7684,20.7684,20.7064,20.7329,36300.0
2009-01-14 13:20:00,23.42,23.42,23.34,23.34,19100.0,20.7418,20.7418,20.6709,20.6709,19100.0
2009-01-14 13:30:00,23.35,23.41,23.33,23.4,39400.0,20.6798,20.7329,20.6621,20.7241,39400.0
2009-01-14 13:40:00,23.41,23.45,23.4,23.43,12800.0,20.7329,20.7684,20.7241,20.7506,12800.0
2009-01-14 13:50:00,23.42,23.42,23.37,23.38,10100.0,20.7418,20.7418,20.6975,20.7064,10100.0
2009-01-14 14:00:00,23.38,23.42,23.33,23.42,48400.0,20.7064,20.7418,20.6621,20.7418,48400.0
2009-01-14 14:10:00,23.43,23.47,23.41,23.41,54300.0,20.7506,20.7861,20.7329,20.7329,54300.0
2009-01-14 14:20:00,23.41,23.41,23.36,23.38,25900.0,20.7329,20.7329,20.6886,20.7064,25900.0
2009-01-14 14:30:00,23.38,23.54,23.38,23.49,79900.0,20.7064,20.8481,20.7064,20.8038,79900.0
2009-01-14 14:40:00,23.49,23.55,23.45,23.45,68900.0,20.8038,20.8569,20.7684,20.7684,68900.0
2009-01-14 14:50:00,23.46,23.48,23.41,23.43,75900.0,20.7772,20.7949,20.7329,20.7506,75900.0
2009-01-14 15:00:00,23.42,23.42,23.27,23.27,91200.0,20.7418,20.7418,20.6089,20.6089,91200.0
2009-01-14 15:10:00,23.27,23.28,23.14,23.2,106900.0,20.6089,20.6178,20.4938,20.5469,106900.0
2009-01-14 15:20:00,23.21,23.31,23.2,23.26,130300.0,20.5558,20.6444,20.5469,20.6001,130300.0
2009-01-14 15:30:00,23.26,23.35,23.23,23.27,158800.0,20.6001,20.6798,20.5735,20.6089,158800.0
2009-01-14 15:40:00,23.27,23.43,23.23,23.41,225500.0,20.6089,20.7506,20.5735,20.7329,225500.0
2009-01-14 15:50:00,23.41,23.44,23.35,23.36,407200.0,20.7329,20.7595,20.6798,20.6886,407200.0
2009-01-15 09:30:00,23.16,23.6,23.11,23.5,54900.0,20.5115,20.9012,20.4672,20.8126,54900.0
2009-01-15 09:40:00,23.5,23.5,23.19,23.28,67200.0,20.8126,20.8126,20.5381,20.6178,67200.0
2009-01-15 09:50:00,23.3,23.46,23.3,23.44,68200.0,20.6355,20.7772,20.6355,20.7595,68200.0
2009-01-15 10:00:00,23.44,23.53,23.36,23.41,108400.0,20.7595,20.8392,20.6886,20.7329,108400.0
2009-01-15 10:10:00,23.42,23.47,23.29,23.31,62500.0,20.7418,20.7861,20.6267,20.6444,62500.0
2009-01-15 10:20:00,23.31,23.43,23.3,23.35,68200.0,20.6444,20.7506,20.6355,20.6798,68200.0
2009-01-15 10:30:00,23.34,23.4,23.32,23.4,58700.0,20.6709,20.7241,20.6532,20.7241,58700.0
2009-01-15 10:40:00,23.4,23.46,23.37,23.44,67800.0,20.7241,20.7772,20.6975,20.7595,67800.0
2009-01-15 10:50:00,23.44,23.44,23.3,23.31,92900.0,20.7595,20.7595,20.6355,20.6444,92900.0
2009-01-15 11:00:00,23.31,23.39,23.29,23.38,61100.0,20.6444,20.7152,20.6267,20.7064,61100.0
2009-01-15 11:10:00,23.37,23.38,23.29,23.3,35500.0,20.6975,20.7064,20.6267,20.6355,35500.0
2009-01-15 11:20:00,23.29,23.39,23.28,23.34,66200.0,20.6267,20.7152,20.6178,20.6709,66200.0
2009-01-15 11:30:00,23.34,23.38,23.3,23.31,48900.0,20.6709,20.7064,20.6355,20.6444,48900.0
2009-01-15 11:40:00,23.31,23.33,23.26,23.26,32000.0,20.6444,20.6621,20.6001,20.6001,32000.0
2009-01-15 11:50:00,23.25,23.26,23.23,23.23,40100.0,20.5912,20.6001,20.5735,20.5735,40100.0
2009-01-15 12:00:00,23.23,23.25,23.16,23.18,42000.0,20.5735,20.5912,20.5115,20.5292,42000.0
2009-01-15 12:10:00,23.19,23.27,23.16,23.27,27600.0,20.5381,20.6089,20.5115,20.6089,27600.0
2009-01-15 12:20:00,23.26,23.27,23.19,23.21,28600.0,20.6001,20.6089,20.5381,20.5558,28600.0
2009-01-15 12:30:00,23.21,23.24,23.13,23.13,62900.0,20.5558,20.5824,20.4849,20.4849,62900.0
2009-01-15 12:40:00,23.13,23.21,23.13,23.21,33300.0,20.4849,20.5558,20.4849,20.5558,33300.0
2009-01-15 12:50:00,23.21,23.25,23.18,23.22,36200.0,20.5558,20.5912,20.5292,20.5647,36200.0
2009-01-15 13:00:00,23.22,23.26,23.21,23.23,54200.0,20.5647,20.6001,20.5558,20.5735,54200.0
2009-01-15 13:10:00,23.23,23.28,23.21,23.24,93100.0,20.5735,20.6178,20.5558,20.5824,93100.0
2009-01-15 13:20:00,23.25,23.29,23.21,23.28,114800.0,20.5912,20.6267,20.5558,20.6178,114800.0
2009-01-15 13:30:00,23.29,23.37,23.28,23.37,100800.0,20.6267,20.6975,20.6178,20.6975,100800.0
2009-01-15 13:40:00,23.37,23.38,23.26,23.27,79100.0,20.6975,20.7064,20.6001,20.6089,79100.0
2009-01-15 13:50:00,23.27,23.48,23.27,23.43,93500.0,20.6089,20.7949,20.6089,20.7506,93500.0
2009-01-15 14:00:00,23.44,23.61,23.42,23.51,98500.0,20.7595,20.9101,20.7418,20.8215,98500.0
2009-01-15 14:10:00,23.52,23.65,23.49,23.59,113000.0,20.8303,20.9455,20.8038,20.8923,113000.0
2009-01-15 14:20:00,23.6,23.65,23.5,23.61,154400.0,20.9012,20.9455,20.8126,20.9101,154400.0
2009-01-15 14:30:00,23.61,23.73,23.55,23.66,129300.0,20.9101,21.0163,20.8569,20.9543,129300.0
2009-01-15 14:40:00,23.67,23.83,23.63,23.76,117700.0,20.9632,21.1049,20.9278,21.0429,117700.0
2009-01-15 14:50:00,23.78,23.81,23.67,23.69,81700.0,21.0606,21.0872,20.9632,20.9809,81700.0
2009-01-15 15:00:00,23.68,23.81,23.66,23.7,107600.0,20.9721,21.0872,20.9543,20.9898,107600.0
2009-01-15 15:10:00,23.72,23.9,23.72,23.9,109400.0,21.0075,21.1669,21.0075,21.1669,109400.0
2009-01-15 15:20:00,23.89,23.91,23.66,23.73,101000.0,21.158,21.1758,20.9543,21.0163,101000.0
2009-01-15 15:30:00,23.74,23.74,23.57,23.7,190200.0,21.0252,21.0252,20.8746,20.9898,190200.0
2009-01-15 15:40:00,23.71,23.71,23.52,23.63,176300.0,20.9986,20.9986,20.8303,20.9278,176300.0
2009-01-15 15:50:00,23.63,23.84,23.63,23.76,391200.0,20.9278,21.1138,20.9278,21.0429,391200.0
2009-01-16 09:30:00,23.89,23.98,23.6,23.72,362500.0,21.158,21.2377,20.9012,21.0075,362500.0
2009-01-16 09:40:00,23.72,23.98,23.72,23.86,132700.0,21.0075,21.2377,21.0075,21.1315,132700.0
2009-01-16 09:50:00,23.86,23.9,23.7,23.74,88100.0,21.1315,21.1669,20.9898,21.0252,88100.0
2009-01-16 10:00:00,23.74,23.87,23.73,23.73,87600.0,21.0252,21.1403,21.0163,21.0163,87600.0
2009-01-16 10:10:00,23.74,23.74,23.6,23.6,103800.0,21.0252,21.0252,20.9012,20.9012,103800.0
2009-01-16 10:20:00,23.6,23.76,23.6,23.69,48700.0,20.9012,21.0429,20.9012,20.9809,48700.0
2009-01-16 10:30:00,23.69,23.78,23.67,23.77,70900.0,20.9809,21.0606,20.9632,21.0518,70900.0
2009-01-16 10:40:00,23.77,23.77,23.66,23.69,76200.0,21.0518,21.0518,20.9543,20.9809,76200.0
2009-01-16 10:50:00,23.68,23.77,23.63,23.75,104900.0,20.9721,21.0518,20.9278,21.034,104900.0
2009-01-16 11:00:00,23.74,23.78,23.7,23.71,63100.0,21.0252,21.0606,20.9898,20.9986,63100.0
2009-01-16 11:10:00,23.71,23.75,23.67,23.73,75100.0,20.9986,21.034,20.9632,21.0163,75100.0
2009-01-16 11:20:00,23.73,23.88,23.7,23.86,143100.0,21.0163,21.1492,20.9898,21.1315,143100.0
2009-01-16 11:30:00,23.87,23.89,23.68,23.75,109900.0,21.1403,21.158,20.9721,21.034,109900.0
2009-01-16 11:40:00,23.75,23.83,23.72,23.81,46900.0,21.034,21.1049,21.0075,21.0872,46900.0
2009-01-16 11:50:00,23.82,23.87,23.71,23.76,64300.0,21.096,21.1403,20.9986,21.0429,64300.0
2009-01-16 12:00:00,23.75,23.79,23.66,23.66,51400.0,21.034,21.0695,20.9543,20.9543,51400.0
2009-01-16 12:10:00,23.66,23.68,23.55,23.58,67300.0,20.9543,20.9721,20.8569,20.8835,67300.0
2009-01-16 12:20:00,23.58,23.59,23.45,23.58,68400.0,20.8835,20.8923,20.7684,20.8835,68400.0
2009-01-16 12:30:00,23.58,23.65,23.54,23.65,64600.0,20.8835,20.9455,20.8481,20.9455,64600.0
2009-01-16 12:40:00,23.64,23.65,23.6,23.6,45600.0,20.9366,20.9455,20.9012,20.9012,45600.0
2009-01-16 12:50:00,23.6,23.69,23.6,23.69,44300.0,20.9012,20.9809,20.9012,20.9809,44300.0
2009-01-16 13:00:00,23.69,23.74,23.64,23.69,39500.0,20.9809,21.0252,20.9366,20.9809,39500.0
2009-01-16 13:10:00,23.69,23.75,23.6,23.65,99900.0,20.9809,21.034,20.9012,20.9455,99900.0
2009-01-16 13:20:00,23.64,23.71,23.62,23.71,70800.0,20.9366,20.9986,20.9189,20.9986,70800.0
2009-01-16 13:30:00,23.71,23.88,23.69,23.8,133400.0,20.9986,21.1492,20.9809,21.0783,133400.0
2009-01-16 13:40:00,23.8,23.89,23.79,23.79,45900.0,21.0783,21.158,21.0695,21.0695,45900.0
2009-01-16 13:50:00,23.79,23.88,23.74,23.88,72700.0,21.0695,21.1492,21.0252,21.1492,72700.0
2009-01-16 14:00:00,23.89,23.98,23.83,23.93,93300.0,21.158,21.2377,21.1049,21.1935,93300.0
2009-01-16 14:10:00,23.93,23.97,23.79,23.82,130800.0,21.1935,21.2289,21.0695,21.096,130800.0
2009-01-16 14:20:00,23.82,23.89,23.75,23.85,61000.0,21.096,21.158,21.034,21.1226,61000.0
2009-01-16 14:30:00,23.85,23.91,23.77,23.87,67800.0,21.1226,21.1758,21.0518,21.1403,67800.0
2009-01-16 14:40:00,23.87,23.94,23.82,23.88,73500.0,21.1403,21.2023,21.096,21.1492,73500.0
2009-01-16 14:50:00,23.88,23.99,23.88,23.99,55900.0,21.1492,21.2466,21.1492,21.2466,55900.0
2009-01-16 15:00:00,24.0,24.05,23.95,24.05,94100.0,21.2555,21.2997,21.2112,21.2997,94100.0
2009-01-16 15:10:00,24.05,24.14,24.05,24.09,85600.0,21.2997,21.3794,21.2997,21.3352,85600.0
2009-01-16 15:20:00,24.09,24.16,23.97,23.97,107500.0,21.3352,21.3972,21.2289,21.2289,107500.0
2009-01-16 15:30:00,23.98,24.14,23.96,24.09,170800.0,21.2377,21.3794,21.22,21.3352,170800.0
2009-01-16 15:40:00,24.09,24.15,23.99,24.14,154900.0,21.3352,21.3883,21.2466,21.3794,154900.0
2009-01-16 15:50:00,24.14,24.2,23.99,23.99,395300.0,21.3794,21.4326,21.2466,21.2466,395300.0
2009-01-20 09:30:00,24.21,24.25,23.86,24.06,77800.0,21.4414,21.4769,21.1315,21.3086,77800.0
2009-01-20 09:40:00,24.05,24.16,23.9,23.92,57700.0,21.2997,21.3972,21.1669,21.1846,57700.0
2009-01-20 09:50:00,23.92,23.97,23.65,23.66,78000.0,21.1846,21.2289,20.9455,20.9543,78000.0
2009-01-20 10:00:00,23.66,23.68,23.51,23.64,95200.0,20.9543,20.9721,20.8215,20.9366,95200.0
2009-01-20 10:10:00,23.64,23.68,23.58,23.62,55400.0,20.9366,20.9721,20.8835,20.9189,55400.0
2009-01-20 10:20:00,23.61,23.68,23.54,23.68,54500.0,20.9101,20.9721,20.8481,20.9721,54500.0
2009-01-20 10:30:00,23.68,23.68,23.55,23.59,52000.0,20.9721,20.9721,20.8569,20.8923,52000.0
2009-01-20 10:40:00,23.59,23.59,23.52,23.54,49800.0,20.8923,20.8923,20.8303,20.8481,49800.0
2009-01-20 10:50:00,23.54,23.56,23.42,23.48,57400.0,20.8481,20.8658,20.7418,20.7949,57400.0
2009-01-20 11:00:00,23.47,23.53,23.39,23.42,37700.0,20.7861,20.8392,20.7152,20.7418,37700.0
2009-01-20 11:10:00,23.42,23.44,23.37,23.42,38300.0,20.7418,20.7595,20.6975,20.7418,38300.0
2009-01-20 11:20:00,23.4,23.4,23.31,23.36,44500.0,20.7241,20.7241,20.6444,20.6886,44500.0
2009-01-20 11:30:00,23.35,23.51,23.35,23.5,52000.0,20.6798,20.8215,20.6798,20.8126,52000.0
2009-01-20 11:40:00,23.5,23.53,23.47,23.48,21000.0,20.8126,20.8392,20.7861,20.7949,21000.0
2009-01-20 11:50:00,23.48,23.48,23.33,23.34,66300.0,20.7949,20.7949,20.6621,20.6709,66300.0
2009-01-20 12:00:00,23.34,23.41,23.31,23.36,31500.0,20.6709,20.7329,20.6444,20.6886,31500.0
2009-01-20 12:10:00,23.35,23.47,23.34,23.44,45800.0,20.6798,20.7861,20.6709,20.7595,45800.0
2009-01-20 12:20:00,23.43,23.43,23.21,23.26,53100.0,20.7506,20.7506,20.5558,20.6001,53100.0
2009-01-20 12:30:00,23.26,23.37,23.24,23.32,51200.0,20.6001,20.6975,20.5824,20.6532,51200.0
2009-01-20 12:40:00,23.32,23.33,23.17,23.19,178100.0,20.6532,20.6621,20.5204,20.5381,178100.0
2009-01-20 12:50:00,23.18,23.21,23.13,23.13,88500.0,20.5292,20.5558,20.4849,20.4849,88500.0
2009-01-20 13:00:00,23.13,23.21,23.06,23.08,104300.0,20.4849,20.5558,20.423,20.4407,104300.0
2009-01-20 13:10:00,23.08,23.15,23.05,23.1,76300.0,20.4407,20.5027,20.4141,20.4584,76300.0
2009-01-20 13:20:00,23.09,23.2,23.09,23.2,76200.0,20.4495,20.5469,20.4495,20.5469,76200.0
2009-01-20 13:30:00,23.19,23.19,23.06,23.11,60900.0,20.5381,20.5381,20.423,20.4672,60900.0
2009-01-20 13:40:00,23.11,23.14,23.0,23.02,53800.0,20.4672,20.4938,20.3698,20.3875,53800.0
2009-01-20 13:50:00,23.02,23.07,22.99,23.04,81700.0,20.3875,20.4318,20.361,20.4052,81700.0
2009-01-20 14:00:00,23.03,23.04,22.97,22.99,207300.0,20.3964,20.4052,20.3432,20.361,207300.0
2009-01-20 14:10:00,22.99,23.0,22.93,22.98,100800.0,20.361,20.3698,20.3078,20.3521,100800.0
2009-01-20 14:20:00,22.98,23.01,22.87,22.99,91500.0,20.3521,20.3787,20.2547,20.361,91500.0
2009-01-20 14:30:00,23.0,23.08,22.98,23.0,118900.0,20.3698,20.4407,20.3521,20.3698,118900.0
2009-01-20 14:40:00,23.0,23.01,22.86,22.95,115100.0,20.3698,20.3787,20.2458,20.3255,115100.0
2009-01-20 14:50:00,22.95,23.01,22.93,22.98,98800.0,20.3255,20.3787,20.3078,20.3521,98800.0
2009-01-20 15:00:00,22.98,22.98,22.91,22.93,123100.0,20.3521,20.3521,20.2901,20.3078,123100.0
2009-01-20 15:10:00,22.93,22.98,22.8,22.87,165100.0,20.3078,20.3521,20.1927,20.2547,165100.0
2009-01-20 15:20:00,22.87,22.98,22.84,22.94,111300.0,20.2547,20.3521,20.2281,20.3167,111300.0
2009-01-20 15:30:00,22.95,23.11,22.91,22.99,179800.0,20.3255,20.4672,20.2901,20.361,179800.0
2009-01-20 15:40:00,22.99,23.03,22.92,23.01,193500.0,20.361,20.3964,20.299,20.3787,193500.0
2009-01-20 15:50:00,23.01,23.01,22.76,22.78,463800.0,20.3787,20.3787,20.1573,20.175,463800.0
2009-01-21 09:30:00,23.14,23.37,23.01,23.19,74900.0,20.4938,20.6975,20.3787,20.5381,74900.0
2009-01-21 09:40:00,23.21,23.23,23.11,23.19,56200.0,20.5558,20.5735,20.4672,20.5381,56200.0
2009-01-21 09:50:00,23.19,23.26,23.1,23.19,70500.0,20.5381,20.6001,20.4584,20.5381,70500.0
2009-01-21 10:00:00,23.19,23.22,23.12,23.15,119300.0,20.5381,20.5647,20.4761,20.5027,119300.0
2009-01-21 10:10:00,23.15,23.16,22.92,23.0,263100.0,20.5027,20.5115,20.299,20.3698,263100.0
2009-01-21 10:20:00,23.0,23.01,22.83,22.84,117300.0,20.3698,20.3787,20.2193,20.2281,117300.0
2009-01-21 10:30:00,22.83,22.95,22.72,22.76,211500.0,20.2193,20.3255,20.1218,20.1573,211500.0
2009-01-21 10:40:00,22.76,22.8,22.68,22.69,105800.0,20.1573,20.1927,20.0864,20.0953,105800.0
2009-01-21 10:50:00,22.69,22.72,22.48,22.51,211600.0,20.0953,20.1218,19.9093,19.9358,211600.0
2009-01-21 11:00:00,22.51,22.66,22.5,22.62,134400.0,19.9358,20.0687,19.927,20.0333,134400.0
2009-01-21 11:10:00,22.63,22.69,22.57,22.68,44200.0,20.0421,20.0953,19.989,20.0864,44200.0
2009-01-21 11:20:00,22.68,22.76,22.66,22.71,80000.0,20.0864,20.1573,20.0687,20.113,80000.0
2009-01-21 11:30:00,22.71,22.79,22.71,22.75,51000.0,20.113,20.1838,20.113,20.1484,51000.0
2009-01-21 11:40:00,22.76,22.83,22.72,22.75,60400.0,20.1573,20.2193,20.1218,20.1484,60400.0
2009-01-21 11:50:00,22.75,22.84,22.71,22.72,51500.0,20.1484,20.2281,20.113,20.1218,51500.0
2009-01-21 12:00:00,22.72,22.76,22.68,22.75,53200.0,20.1218,20.1573,20.0864,20.1484,53200.0
2009-01-21 12:10:00,22.75,22.81,22.73,22.75,40300.0,20.1484,20.2015,20.1307,20.1484,40300.0
2009-01-21 12:20:00,22.75,22.81,22.7,22.72,30500.0,20.1484,20.2015,20.1041,20.1218,30500.0
2009-01-21 12:30:00,22.71,22.77,22.67,22.71,33700.0,20.113,20.1661,20.0776,20.113,33700.0
2009-01-21 12:40:00,22.7,22.75,22.69,22.72,25000.0,20.1041,20.1484,20.0953,20.1218,25000.0
2009-01-21 12:50:00,22.71,22.78,22.68,22.78,21500.0,20.113,20.175,20.0864,20.175,21500.0
2009-01-21 13:00:00,22.77,22.85,22.75,22.85,47100.0,20.1661,20.237,20.1484,20.237,47100.0
2009-01-21 13:10:00,22.84,22.85,22.77,22.79,19500.0,20.2281,20.237,20.1661,20.1838,19500.0
2009-01-21 13:20:00,22.79,22.82,22.71,22.73,28300.0,20.1838,20.2104,20.113,20.1307,28300.0
2009-01-21 13:30:00,22.74,22.91,22.74,22.88,49700.0,20.1395,20.2901,20.1395,20.2635,49700.0
2009-01-21 13:40:00,22.88,22.92,22.82,22.9,87200.0,20.2635,20.299,20.2104,20.2812,87200.0
2009-01-21 13:50:00,22.89,22.92,22.84,22.92,30800.0,20.2724,20.299,20.2281,20.299,30800.0
2009-01-21 14:00:00,22.92,22.92,22.81,22.84,46100.0,20.299,20.299,20.2015,20.2281,46100.0
2009-01-21 14:10:00,22.84,22.93,22.84,22.91,44000.0,20.2281,20.3078,20.2281,20.2901,44000.0
2009-01-21 14:20:00,22.91,22.92,22.88,22.91,33100.0,20.2901,20.299,20.2635,20.2901,33100.0
2009-01-21 14:30:00,22.92,23.05,22.91,22.99,62400.0,20.299,20.4141,20.2901,20.361,62400.0
2009-01-21 14:40:00,22.99,23.06,22.95,23.01,52500.0,20.361,20.423,20.3255,20.3787,52500.0
2009-01-21 14:50:00,23.01,23.13,22.99,23.1,85200.0,20.3787,20.4849,20.361,20.4584,85200.0
2009-01-21 15:00:00,23.11,23.22,23.06,23.22,104700.0,20.4672,20.5647,20.423,20.5647,104700.0
2009-01-21 15:10:00,23.21,23.26,23.18,23.26,89200.0,20.5558,20.6001,20.5292,20.6001,89200.0
2009-01-21 15:20:00,23.26,23.26,23.15,23.19,68600.0,20.6001,20.6001,20.5027,20.5381,68600.0
2009-01-21 15:30:00,23.18,23.28,23.14,23.25,134100.0,20.5292,20.6178,20.4938,20.5912,134100.0
2009-01-21 15:40:00,23.28,23.39,23.26,23.32,231800.0,20.6178,20.7152,20.6001,20.6532,231800.0
2009-01-21 15:50:00,23.32,23.52,23.32,23.48,365900.0,20.6532,20.8303,20.6532,20.7949,365900.0
2009-01-22 09:30:00,23.58,23.58,22.85,22.89,123300.0,20.8835,20.8835,20.237,20.2724,123300.0
2009-01-22 09:40:00,22.89,23.1,22.81,23.0,127700.0,20.2724,20.4584,20.2015,20.3698,127700.0
2009-01-22 09:50:00,23.0,23.14,22.94,22.95,85500.0,20.3698,20.4938,20.3167,20.3255,85500.0
2009-01-22 10:00:00,22.94,23.16,22.91,23.14,213300.0,20.3167,20.5115,20.2901,20.4938,213300.0
2009-01-22 10:10:00,23.14,23.31,23.14,23.31,113700.0,20.4938,20.6444,20.4938,20.6444,113700.0
2009-01-22 10:20:00,23.3,23.34,23.24,23.27,91500.0,20.6355,20.6709,20.5824,20.6089,91500.0
2009-01-22 10:30:00,23.27,23.28,23.17,23.2,91300.0,20.6089,20.6178,20.5204,20.5469,91300.0
2009-01-22 10:40:00,23.2,23.23,23.06,23.08,112600.0,20.5469,20.5735,20.423,20.4407,112600.0
2009-01-22 10:50:00,23.08,23.13,23.05,23.05,75800.0,20.4407,20.4849,20.4141,20.4141,75800.0
2009-01-22 11:00:00,23.05,23.05,22.97,23.0,90200.0,20.4141,20.4141,20.3432,20.3698,90200.0
2009-01-22 11:10:00,22.99,23.01,22.96,22.98,76900.0,20.361,20.3787,20.3344,20.3521,76900.0
2009-01-22 11:20:00,22.98,23.01,22.9,22.93,74700.0,20.3521,20.3787,20.2812,20.3078,74700.0
2009-01-22 11:30:00,22.93,22.94,22.83,22.86,48500.0,20.3078,20.3167,20.2193,20.2458,48500.0
2009-01-22 11:40:00,22.85,22.88,22.76,22.83,50500.0,20.237,20.2635,20.1573,20.2193,50500.0
2009-01-22 11:50:00,22.84,22.89,22.76,22.76,51500.0,20.2281,20.2724,20.1573,20.1573,51500.0
2009-01-22 12:00:00,22.77,22.79,22.67,22.69,74700.0,20.1661,20.1838,20.0776,20.0953,74700.0
2009-01-22 12:10:00,22.69,22.8,22.68,22.79,29200.0,20.0953,20.1927,20.0864,20.1838,29200.0
2009-01-22 12:20:00,22.8,22.85,22.76,22.85,31400.0,20.1927,20.237,20.1573,20.237,31400.0
2009-01-22 12:30:00,22.84,22.91,22.79,22.86,38900.0,20.2281,20.2901,20.1838,20.2458,38900.0
2009-01-22 12:40:00,22.86,22.96,22.82,22.93,41000.0,20.2458,20.3344,20.2104,20.3078,41000.0
2009-01-22 12:50:00,22.93,22.98,22.9,22.91,32300.0,20.3078,20.3521,20.2812,20.2901,32300.0
2009-01-22 13:00:00,22.89,22.97,22.88,22.91,34900.0,20.2724,20.3432,20.2635,20.2901,34900.0
2009-01-22 13:10:00,22.91,22.94,22.83,22.92,21700.0,20.2901,20.3167,20.2193,20.299,21700.0
2009-01-22 13:20:00,22.92,23.0,22.82,22.89,54200.0,20.299,20.3698,20.2104,20.2724,54200.0
2009-01-22 13:30:00,22.88,22.95,22.83,22.93,60100.0,20.2635,20.3255,20.2193,20.3078,60100.0
2009-01-22 13:40:00,22.92,23.06,22.88,23.02,96800.0,20.299,20.423,20.2635,20.3875,96800.0
2009-01-22 13:50:00,23.03,23.11,23.0,23.1,39800.0,20.3964,20.4672,20.3698,20.4584,39800.0
2009-01-22 14:00:00,23.1,23.32,23.06,23.22,93100.0,20.4584,20.6532,20.423,20.5647,93100.0
2009-01-22 14:10:00,23.21,23.39,23.2,23.36,103200.0,20.5558,20.7152,20.5469,20.6886,103200.0
2009-01-22 14:20:00,23.35,23.4,23.24,23.3,65000.0,20.6798,20.7241,20.5824,20.6355,65000.0
2009-01-22 14:30:00,23.28,23.4,23.26,23.37,69000.0,20.6178,20.7241,20.6001,20.6975,69000.0
2009-01-22 14:40:00,23.37,23.39,23.15,23.16,68900.0,20.6975,20.7152,20.5027,20.5115,68900.0
2009-01-22 14:50:00,23.16,23.25,23.14,23.25,66400.0,20.5115,20.5912,20.4938,20.5912,66400.0
2009-01-22 15:00:00,23.24,23.28,22.94,22.95,123600.0,20.5824,20.6178,20.3167,20.3255,123600.0
2009-01-22 15:10:00,22.94,23.09,22.92,22.98,93900.0,20.3167,20.4495,20.299,20.3521,93900.0
2009-01-22 15:20:00,22.97,23.11,22.94,23.1,97200.0,20.3432,20.4672,20.3167,20.4584,97200.0
2009-01-22 15:30:00,23.1,23.13,22.97,22.99,93100.0,20.4584,20.4849,20.3432,20.361,93100.0
2009-01-22 15:40:00,22.99,23.24,22.99,23.24,134700.0,20.361,20.5824,20.361,20.5824,134700.0
2009-01-22 15:50:00,23.24,23.24,23.1,23.1,192400.0,20.5824,20.5824,20.4584,20.4584,192400.0
2009-01-23 09:30:00,23.0,23.01,22.65,22.69,71700.0,20.3698,20.3787,20.0598,20.0953,71700.0
2009-01-23 09:40:00,22.69,22.8,22.57,22.64,91300.0,20.0953,20.1927,19.989,20.051,91300.0
2009-01-23 09:50:00,22.64,22.82,22.62,22.72,54300.0,20.051,20.2104,20.0333,20.1218,54300.0
2009-01-23 10:00:00,22.72,22.83,22.71,22.75,128900.0,20.1218,20.2193,20.113,20.1484,128900.0
2009-01-23 10:10:00,22.75,22.82,22.69,22.75,70900.0,20.1484,20.2104,20.0953,20.1484,70900.0
2009-01-23 10:20:00,22.75,22.78,22.71,22.77,80000.0,20.1484,20.175,20.113,20.1661,80000.0
2009-01-23 10:30:00,22.77,22.77,22.65,22.69,131700.0,20.1661,20.1661,20.0598,20.0953,131700.0
2009-01-23 10:40:00,22.68,22.72,22.65,22.7,101000.0,20.0864,20.1218,20.0598,20.1041,101000.0
2009-01-23 10:50:00,22.69,22.72,22.64,22.64,116600.0,20.0953,20.1218,20.051,20.051,116600.0
2009-01-23 11:00:00,22.63,22.78,22.63,22.74,117900.0,20.0421,20.175,20.0421,20.1395,117900.0
2009-01-23 11:10:00,22.74,22.88,22.7,22.8,116300.0,20.1395,20.2635,20.1041,20.1927,116300.0
2009-01-23 11:20:00,22.8,22.9,22.8,22.89,144800.0,20.1927,20.2812,20.1927,20.2724,144800.0
2009-01-23 11:30:00,22.89,22.96,22.85,22.9,87200.0,20.2724,20.3344,20.237,20.2812,87200.0
2009-01-23 11:40:00,22.91,22.95,22.81,22.82,93000.0,20.2901,20.3255,20.2015,20.2104,93000.0
2009-01-23 11:50:00,22.83,22.89,22.8,22.83,114400.0,20.2193,20.2724,20.1927,20.2193,114400.0
2009-01-23 12:00:00,22.82,22.87,22.81,22.83,97700.0,20.2104,20.2547,20.2015,20.2193,97700.0
2009-01-23 12:10:00,22.83,22.86,22.81,22.81,82300.0,20.2193,20.2458,20.2015,20.2015,82300.0
2009-01-23 12:20:00,22.82,22.96,22.82,22.93,116800.0,20.2104,20.3344,20.2104,20.3078,116800.0
2009-01-23 12:30:00,22.93,22.93,22.84,22.86,88700.0,20.3078,20.3078,20.2281,20.2458,88700.0
2009-01-23 12:40:00,22.85,23.04,22.85,23.0,102700.0,20.237,20.4052,20.237,20.3698,102700.0
2009-01-23 12:50:00,23.0,23.07,22.98,23.03,94400.0,20.3698,20.4318,20.3521,20.3964,94400.0
2009-01-23 13:00:00,23.0,23.11,22.96,23.07,84000.0,20.3698,20.4672,20.3344,20.4318,84000.0
2009-01-23 13:10:00,23.08,23.27,23.07,23.27,89300.0,20.4407,20.6089,20.4318,20.6089,89300.0
2009-01-23 13:20:00,23.26,23.28,23.17,23.17,47500.0,20.6001,20.6178,20.5204,20.5204,47500.0
2009-01-23 13:30:00,23.17,23.41,23.16,23.27,107900.0,20.5204,20.7329,20.5115,20.6089,107900.0
2009-01-23 13:40:00,23.27,23.41,23.27,23.33,74000.0,20.6089,20.7329,20.6089,20.6621,74000.0
2009-01-23 13:50:00,23.33,23.42,23.24,23.42,72100.0,20.6621,20.7418,20.5824,20.7418,72100.0
2009-01-23 14:00:00,23.42,23.47,23.35,23.37,66400.0,20.7418,20.7861,20.6798,20.6975,66400.0
2009-01-23 14:10:00,23.37,23.42,23.32,23.4,82600.0,20.6975,20.7418,20.6532,20.7241,82600.0
2009-01-23 14:20:00,23.4,23.49,23.37,23.4,87800.0,20.7241,20.8038,20.6975,20.7241,87800.0
2009-01-23 14:30:00,23.39,23.41,23.24,23.34,90400.0,20.7152,20.7329,20.5824,20.6709,90400.0
2009-01-23 14:40:00,23.34,23.39,23.25,23.35,165400.0,20.6709,20.7152,20.5912,20.6798,165400.0
2009-01-23 14:50:00,23.35,23.36,23.23,23.28,178000.0,20.6798,20.6886,20.5735,20.6178,178000.0
2009-01-23 15:00:00,23.28,23.37,23.23,23.25,175200.0,20.6178,20.6975,20.5735,20.5912,175200.0
2009-01-23 15:10:00,23.25,23.35,23.21,23.34,204200.0,20.5912,20.6798,20.5558,20.6709,204200.0
2009-01-23 15:20:00,23.34,23.44,23.32,23.32,185400.0,20.6709,20.7595,20.6532,20.6532,185400.0
2009-01-23 15:30:00,23.32,23.35,23.26,23.34,310500.0,20.6532,20.6798,20.6001,20.6709,310500.0
2009-01-23 15:40:00,23.33,23.38,23.32,23.36,264200.0,20.6621,20.7064,20.6532,20.6886,264200.0
2009-01-23 15:50:00,23.36,23.48,23.36,23.37,521100.0,20.6886,20.7949,20.6886,20.6975,521100.0
2009-01-26 09:30:00,23.27,23.49,23.09,23.41,140800.0,20.6089,20.8038,20.4495,20.7329,140800.0
2009-01-26 09:40:00,23.4,23.58,23.4,23.52,114100.0,20.7241,20.8835,20.7241,20.8303,114100.0
2009-01-26 09:50:00,23.52,23.54,23.43,23.5,90600.0,20.8303,20.8481,20.7506,20.8126,90600.0
2009-01-26 10:00:00,23.5,23.77,23.49,23.6,132300.0,20.8126,21.0518,20.8038,20.9012,132300.0
2009-01-26 10:10:00,23.6,23.63,23.51,23.54,89600.0,20.9012,20.9278,20.8215,20.8481,89600.0
2009-01-26 10:20:00,23.53,23.63,23.5,23.59,83900.0,20.8392,20.9278,20.8126,20.8923,83900.0
2009-01-26 10:30:00,23.6,23.65,23.54,23.54,145700.0,20.9012,20.9455,20.8481,20.8481,145700.0
2009-01-26 10:40:00,23.54,23.67,23.54,23.64,139800.0,20.8481,20.9632,20.8481,20.9366,139800.0
2009-01-26 10:50:00,23.64,23.65,23.53,23.55,237100.0,20.9366,20.9455,20.8392,20.8569,237100.0
2009-01-26 11:00:00,23.54,23.59,23.53,23.57,239700.0,20.8481,20.8923,20.8392,20.8746,239700.0
2009-01-26 11:10:00,23.57,23.57,23.43,23.45,212600.0,20.8746,20.8746,20.7506,20.7684,212600.0
2009-01-26 11:20:00,23.45,23.56,23.45,23.56,90500.0,20.7684,20.8658,20.7684,20.8658,90500.0
2009-01-26 11:30:00,23.55,23.6,23.52,23.54,45700.0,20.8569,20.9012,20.8303,20.8481,45700.0
2009-01-26 11:40:00,23.55,23.56,23.45,23.45,76200.0,20.8569,20.8658,20.7684,20.7684,76200.0
2009-01-26 11:50:00,23.46,23.51,23.43,23.5,63700.0,20.7772,20.8215,20.7506,20.8126,63700.0
2009-01-26 12:00:00,23.5,23.54,23.49,23.52,52900.0,20.8126,20.8481,20.8038,20.8303,52900.0
2009-01-26 12:10:00,23.5,23.56,23.49,23.55,207700.0,20.8126,20.8658,20.8038,20.8569,207700.0
2009-01-26 12:20:00,23.55,23.67,23.55,23.59,110100.0,20.8569,20.9632,20.8569,20.8923,110100.0
2009-01-26 12:30:00,23.58,23.61,23.47,23.49,116700.0,20.8835,20.9101,20.7861,20.8038,116700.0
2009-01-26 12:40:00,23.49,23.65,23.47,23.61,50000.0,20.8038,20.9455,20.7861,20.9101,50000.0
2009-01-26 12:50:00,23.62,23.71,23.6,23.62,68700.0,20.9189,20.9986,20.9012,20.9189,68700.0
2009-01-26 13:00:00,23.61,23.68,23.48,23.49,50600.0,20.9101,20.9721,20.7949,20.8038,50600.0
2009-01-26 13:10:00,23.5,23.55,23.46,23.52,32700.0,20.8126,20.8569,20.7772,20.8303,32700.0
2009-01-26 13:20:00,23.51,23.53,23.42,23.48,66100.0,20.8215,20.8392,20.7418,20.7949,66100.0
2009-01-26 13:30:00,23.48,23.48,23.33,23.37,70400.0,20.7949,20.7949,20.6621,20.6975,70400.0
2009-01-26 13:40:00,23.36,23.48,23.36,23.38,35600.0,20.6886,20.7949,20.6886,20.7064,35600.0
2009-01-26 13:50:00,23.38,23.41,23.29,23.34,62500.0,20.7064,20.7329,20.6267,20.6709,62500.0
2009-01-26 14:00:00,23.35,23.35,23.11,23.21,121200.0,20.6798,20.6798,20.4672,20.5558,121200.0
2009-01-26 14:10:00,23.21,23.21,23.08,23.16,58800.0,20.5558,20.5558,20.4407,20.5115,58800.0
2009-01-26 14:20:00,23.16,23.22,23.11,23.16,54600.0,20.5115,20.5647,20.4672,20.5115,54600.0
2009-01-26 14:30:00,23.17,23.25,23.15,23.22,58100.0,20.5204,20.5912,20.5027,20.5647,58100.0
2009-01-26 14:40:00,23.22,23.27,23.12,23.26,82900.0,20.5647,20.6089,20.4761,20.6001,82900.0
2009-01-26 14:50:00,23.25,23.33,23.23,23.31,86000.0,20.5912,20.6621,20.5735,20.6444,86000.0
2009-01-26 15:00:00,23.31,23.43,23.28,23.38,110400.0,20.6444,20.7506,20.6178,20.7064,110400.0
2009-01-26 15:10:00,23.39,23.4,23.26,23.33,111100.0,20.7152,20.7241,20.6001,20.6621,111100.0
2009-01-26 15:20:00,23.34,23.46,23.33,23.37,145100.0,20.6709,20.7772,20.6621,20.6975,145100.0
2009-01-26 15:30:00,23.37,23.4,23.25,23.25,300200.0,20.6975,20.7241,20.5912,20.5912,300200.0
2009-01-26 15:40:00,23.24,23.26,23.12,23.21,317300.0,20.5824,20.6001,20.4761,20.5558,317300.0
2009-01-26 15:50:00,23.21,23.31,23.18,23.24,417100.0,20.5558,20.6444,20.5292,20.5824,417100.0
2009-01-27 09:30:00,23.1,23.42,22.95,23.3,100500.0,20.4584,20.7418,20.3255,20.6355,100500.0
2009-01-27 09:40:00,23.29,23.33,23.21,23.22,86400.0,20.6267,20.6621,20.5558,20.5647,86400.0
2009-01-27 09:50:00,23.24,23.31,23.19,23.23,99500.0,20.5824,20.6444,20.5381,20.5735,99500.0
2009-01-27 10:00:00,23.22,23.25,23.1,23.19,76900.0,20.5647,20.5912,20.4584,20.5381,76900.0
2009-01-27 10:10:00,23.19,23.23,23.16,23.17,93800.0,20.5381,20.5735,20.5115,20.5204,93800.0
2009-01-27 10:20:00,23.17,23.28,23.16,23.19,75200.0,20.5204,20.6178,20.5115,20.5381,75200.0
2009-01-27 10:30:00,23.19,23.25,23.17,23.21,74200.0,20.5381,20.5912,20.5204,20.5558,74200.0
2009-01-27 10:40:00,23.19,23.22,23.1,23.11,96300.0,20.5381,20.5647,20.4584,20.4672,96300.0
2009-01-27 10:50:00,23.1,23.17,23.1,23.16,92400.0,20.4584,20.5204,20.4584,20.5115,92400.0
2009-01-27 11:00:00,23.15,23.21,23.14,23.19,90300.0,20.5027,20.5558,20.4938,20.5381,90300.0
2009-01-27 11:10:00,23.19,23.28,23.17,23.23,79300.0,20.5381,20.6178,20.5204,20.5735,79300.0
2009-01-27 11:20:00,23.23,23.24,23.14,23.17,102700.0,20.5735,20.5824,20.4938,20.5204,102700.0
2009-01-27 11:30:00,23.17,23.22,23.14,23.19,152800.0,20.5204,20.5647,20.4938,20.5381,152800.0
2009-01-27 11:40:00,23.19,23.21,23.15,23.19,51100.0,20.5381,20.5558,20.5027,20.5381,51100.0
2009-01-27 11:50:00,23.19,23.2,23.15,23.16,50400.0,20.5381,20.5469,20.5027,20.5115,50400.0
2009-01-27 12:00:00,23.16,23.21,23.12,23.2,33600.0,20.5115,20.5558,20.4761,20.5469,33600.0
2009-01-27 12:10:00,23.2,23.24,23.17,23.21,73900.0,20.5469,20.5824,20.5204,20.5558,73900.0
2009-01-27 12:20:00,23.2,23.26,23.19,23.25,133500.0,20.5469,20.6001,20.5381,20.5912,133500.0
2009-01-27 12:30:00,23.25,23.27,23.24,23.24,32500.0,20.5912,20.6089,20.5824,20.5824,32500.0
2009-01-27 12:40:00,23.25,23.28,23.21,23.24,66500.0,20.5912,20.6178,20.5558,20.5824,66500.0
2009-01-27 12:50:00,23.24,23.3,23.21,23.23,59600.0,20.5824,20.6355,20.5558,20.5735,59600.0
2009-01-27 13:00:00,23.24,23.26,23.18,23.19,53100.0,20.5824,20.6001,20.5292,20.5381,53100.0
2009-01-27 13:10:00,23.19,23.21,23.16,23.16,58100.0,20.5381,20.5558,20.5115,20.5115,58100.0
2009-01-27 13:20:00,23.17,23.2,23.1,23.11,91500.0,20.5204,20.5469,20.4584,20.4672,91500.0
2009-01-27 13:30:00,23.12,23.12,23.07,23.09,34700.0,20.4761,20.4761,20.4318,20.4495,34700.0
2009-01-27 13:40:00,23.09,23.2,23.09,23.15,89600.0,20.4495,20.5469,20.4495,20.5027,89600.0
2009-01-27 13:50:00,23.16,23.18,23.08,23.08,153800.0,20.5115,20.5292,20.4407,20.4407,153800.0
2009-01-27 14:00:00,23.08,23.09,23.0,23.05,71500.0,20.4407,20.4495,20.3698,20.4141,71500.0
2009-01-27 14:10:00,23.06,23.17,23.04,23.14,64300.0,20.423,20.5204,20.4052,20.4938,64300.0
2009-01-27 14:20:00,23.14,23.18,23.12,23.13,63200.0,20.4938,20.5292,20.4761,20.4849,63200.0
2009-01-27 14:30:00,23.13,23.25,23.1,23.2,91100.0,20.4849,20.5912,20.4584,20.5469,91100.0
2009-01-27 14:40:00,23.19,23.22,23.16,23.21,62700.0,20.5381,20.5647,20.5115,20.5558,62700.0
2009-01-27 14:50:00,23.22,23.3,23.21,23.26,83800.0,20.5647,20.6355,20.5558,20.6001,83800.0
2009-01-27 15:00:00,23.26,23.3,23.17,23.25,248000.0,20.6001,20.6355,20.5204,20.5912,248000.0
2009-01-27 15:10:00,23.25,23.27,23.21,23.26,141700.0,20.5912,20.6089,20.5558,20.6001,141700.0
2009-01-27 15:20:00,23.25,23.29,23.23,23.24,165800.0,20.5912,20.6267,20.5735,20.5824,165800.0
2009-01-27 15:30:00,23.25,23.27,23.22,23.23,90600.0,20.5912,20.6089,20.5647,20.5735,90600.0
2009-01-27 15:40:00,23.23,23.24,23.14,23.2,179000.0,20.5735,20.5824,20.4938,20.5469,179000.0
2009-01-27 15:50:00,23.19,23.24,23.18,23.19,244400.0,20.5381,20.5824,20.5292,20.5381,244400.0
2009-01-28 09:30:00,23.46,23.51,23.1,23.38,108300.0,20.7772,20.8215,20.4584,20.7064,108300.0
2009-01-28 09:40:00,23.39,23.47,23.27,23.28,89000.0,20.7152,20.7861,20.6089,20.6178,89000.0
2009-01-28 09:50:00,23.29,23.38,23.28,23.34,82900.0,20.6267,20.7064,20.6178,20.6709,82900.0
2009-01-28 10:00:00,23.34,23.4,23.32,23.37,96700.0,20.6709,20.7241,20.6532,20.6975,96700.0
2009-01-28 10:10:00,23.37,23.38,23.27,23.3,165500.0,20.6975,20.7064,20.6089,20.6355,165500.0
2009-01-28 10:20:00,23.3,23.31,23.28,23.3,86600.0,20.6355,20.6444,20.6178,20.6355,86600.0
2009-01-28 10:30:00,23.3,23.42,23.28,23.39,98200.0,20.6355,20.7418,20.6178,20.7152,98200.0
2009-01-28 10:40:00,23.39,23.42,23.36,23.36,83400.0,20.7152,20.7418,20.6886,20.6886,83400.0
2009-01-28 10:50:00,23.35,23.39,23.34,23.39,82700.0,20.6798,20.7152,20.6709,20.7152,82700.0
2009-01-28 11:00:00,23.39,23.47,23.37,23.46,108600.0,20.7152,20.7861,20.6975,20.7772,108600.0
2009-01-28 11:10:00,23.46,23.46,23.37,23.38,82400.0,20.7772,20.7772,20.6975,20.7064,82400.0
2009-01-28 11:20:00,23.38,23.48,23.38,23.44,50400.0,20.7064,20.7949,20.7064,20.7595,50400.0
2009-01-28 11:30:00,23.45,23.47,23.4,23.4,56000.0,20.7684,20.7861,20.7241,20.7241,56000.0
2009-01-28 11:40:00,23.4,23.45,23.38,23.39,39000.0,20.7241,20.7684,20.7064,20.7152,39000.0
2009-01-28 11:50:00,23.39,23.45,23.39,23.44,30300.0,20.7152,20.7684,20.7152,20.7595,30300.0
2009-01-28 12:00:00,23.44,23.52,23.43,23.52,50300.0,20.7595,20.8303,20.7506,20.8303,50300.0
2009-01-28 12:10:00,23.52,23.62,23.52,23.56,59300.0,20.8303,20.9189,20.8303,20.8658,59300.0
2009-01-28 12:20:00,23.57,23.61,23.55,23.6,19700.0,20.8746,20.9101,20.8569,20.9012,19700.0
2009-01-28 12:30:00,23.6,23.62,23.58,23.6,52700.0,20.9012,20.9189,20.8835,20.9012,52700.0
2009-01-28 12:40:00,23.6,23.63,23.6,23.61,22200.0,20.9012,20.9278,20.9012,20.9101,22200.0
2009-01-28 12:50:00,23.61,23.65,23.61,23.64,96800.0,20.9101,20.9455,20.9101,20.9366,96800.0
2009-01-28 13:00:00,23.64,23.7,23.6,23.68,54900.0,20.9366,20.9898,20.9012,20.9721,54900.0
2009-01-28 13:10:00,23.68,23.7,23.64,23.67,29800.0,20.9721,20.9898,20.9366,20.9632,29800.0
2009-01-28 13:20:00,23.67,23.78,23.67,23.76,60000.0,20.9632,21.0606,20.9632,21.0429,60000.0
2009-01-28 13:30:00,23.76,23.85,23.76,23.78,70400.0,21.0429,21.1226,21.0429,21.0606,70400.0
2009-01-28 13:40:00,23.79,23.86,23.78,23.84,43600.0,21.0695,21.1315,21.0606,21.1138,43600.0
2009-01-28 13:50:00,23.85,23.87,23.78,23.8,72100.0,21.1226,21.1403,21.0606,21.0783,72100.0
2009-01-28 14:00:00,23.8,23.86,23.79,23.86,85300.0,21.0783,21.1315,21.0695,21.1315,85300.0
2009-01-28 14:10:00,23.86,24.01,23.81,24.0,141700.0,21.1315,21.2643,21.0872,21.2555,141700.0
2009-01-28 14:20:00,23.99,24.06,23.83,23.94,116300.0,21.2466,21.3086,21.1049,21.2023,116300.0
2009-01-28 14:30:00,23.94,23.95,23.78,23.84,113400.0,21.2023,21.2112,21.0606,21.1138,113400.0
2009-01-28 14:40:00,23.84,23.89,23.81,23.88,94600.0,21.1138,21.158,21.0872,21.1492,94600.0
2009-01-28 14:50:00,23.87,23.93,23.77,23.91,119100.0,21.1403,21.1935,21.0518,21.1758,119100.0
2009-01-28 15:00:00,23.91,23.96,23.72,23.77,205900.0,21.1758,21.22,21.0075,21.0518,205900.0
2009-01-28 15:10:00,23.78,23.81,23.71,23.76,153800.0,21.0606,21.0872,20.9986,21.0429,153800.0
2009-01-28 15:20:00,23.76,23.79,23.65,23.66,156300.0,21.0429,21.0695,20.9455,20.9543,156300.0
2009-01-28 15:30:00,23.66,23.72,23.61,23.69,145800.0,20.9543,21.0075,20.9101,20.9809,145800.0
2009-01-28 15:40:00,23.69,23.81,23.66,23.81,166100.0,20.9809,21.0872,20.9543,21.0872,166100.0
2009-01-28 15:50:00,23.82,23.88,23.81,23.88,412800.0,21.096,21.1492,21.0872,21.1492,412800.0
2009-01-29 09:30:00,23.55,23.86,23.55,23.58,108300.0,20.8569,21.1315,20.8569,20.8835,108300.0
2009-01-29 09:40:00,23.58,23.75,23.48,23.73,73100.0,20.8835,21.034,20.7949,21.0163,73100.0
2009-01-29 09:50:00,23.72,23.78,23.69,23.77,67300.0,21.0075,21.0606,20.9809,21.0518,67300.0
2009-01-29 10:00:00,23.77,23.81,23.71,23.77,114600.0,21.0518,21.0872,20.9986,21.0518,114600.0
2009-01-29 10:10:00,23.77,23.83,23.71,23.78,62200.0,21.0518,21.1049,20.9986,21.0606,62200.0
2009-01-29 10:20:00,23.77,23.83,23.75,23.81,56100.0,21.0518,21.1049,21.034,21.0872,56100.0
2009-01-29 10:30:00,23.82,23.82,23.73,23.79,50100.0,21.096,21.096,21.0163,21.0695,50100.0
2009-01-29 10:40:00,23.79,23.8,23.72,23.76,33600.0,21.0695,21.0783,21.0075,21.0429,33600.0
2009-01-29 10:50:00,23.76,23.86,23.72,23.83,39000.0,21.0429,21.1315,21.0075,21.1049,39000.0
2009-01-29 11:00:00,23.83,23.83,23.72,23.74,39000.0,21.1049,21.1049,21.0075,21.0252,39000.0
2009-01-29 11:10:00,23.74,23.78,23.72,23.73,49000.0,21.0252,21.0606,21.0075,21.0163,49000.0
2009-01-29 11:20:00,23.74,23.76,23.66,23.66,28100.0,21.0252,21.0429,20.9543,20.9543,28100.0
2009-01-29 11:30:00,23.65,23.69,23.62,23.63,73400.0,20.9455,20.9809,20.9189,20.9278,73400.0
2009-01-29 11:40:00,23.63,23.65,23.56,23.59,55600.0,20.9278,20.9455,20.8658,20.8923,55600.0
2009-01-29 11:50:00,23.59,23.62,23.56,23.62,54300.0,20.8923,20.9189,20.8658,20.9189,54300.0
2009-01-29 12:00:00,23.62,23.62,23.52,23.57,55200.0,20.9189,20.9189,20.8303,20.8746,55200.0
2009-01-29 12:10:00,23.57,23.6,23.55,23.58,19200.0,20.8746,20.9012,20.8569,20.8835,19200.0
2009-01-29 12:20:00,23.59,23.61,23.57,23.6,22300.0,20.8923,20.9101,20.8746,20.9012,22300.0
2009-01-29 12:30:00,23.6,23.6,23.54,23.54,18600.0,20.9012,20.9012,20.8481,20.8481,18600.0
2009-01-29 12:40:00,23.53,23.56,23.51,23.53,24500.0,20.8392,20.8658,20.8215,20.8392,24500.0
2009-01-29 12:50:00,23.53,23.53,23.39,23.41,81600.0,20.8392,20.8392,20.7152,20.7329,81600.0
2009-01-29 13:00:00,23.41,23.43,23.3,23.38,128100.0,20.7329,20.7506,20.6355,20.7064,128100.0
2009-01-29 13:10:00,23.38,23.46,23.37,23.45,45800.0,20.7064,20.7772,20.6975,20.7684,45800.0
2009-01-29 13:20:00,23.45,23.51,23.44,23.5,77800.0,20.7684,20.8215,20.7595,20.8126,77800.0
2009-01-29 13:30:00,23.51,23.51,23.46,23.48,44100.0,20.8215,20.8215,20.7772,20.7949,44100.0
2009-01-29 13:40:00,23.48,23.55,23.48,23.54,74200.0,20.7949,20.8569,20.7949,20.8481,74200.0
2009-01-29 13:50:00,23.54,23.55,23.44,23.51,65700.0,20.8481,20.8569,20.7595,20.8215,65700.0
2009-01-29 14:00:00,23.5,23.56,23.5,23.55,58900.0,20.8126,20.8658,20.8126,20.8569,58900.0
2009-01-29 14:10:00,23.55,23.59,23.53,23.58,77400.0,20.8569,20.8923,20.8392,20.8835,77400.0
2009-01-29 14:20:00,23.58,23.64,23.55,23.63,56700.0,20.8835,20.9366,20.8569,20.9278,56700.0
2009-01-29 14:30:00,23.63,23.64,23.6,23.63,58100.0,20.9278,20.9366,20.9012,20.9278,58100.0
2009-01-29 14:40:00,23.63,23.67,23.63,23.64,76900.0,20.9278,20.9632,20.9278,20.9366,76900.0
2009-01-29 14:50:00,23.63,23.64,23.57,23.58,72400.0,20.9278,20.9366,20.8746,20.8835,72400.0
2009-01-29 15:00:00,23.58,23.69,23.58,23.69,103700.0,20.8835,20.9809,20.8835,20.9809,103700.0
2009-01-29 15:10:00,23.69,23.72,23.66,23.71,102800.0,20.9809,21.0075,20.9543,20.9986,102800.0
2009-01-29 15:20:00,23.71,23.72,23.62,23.69,111700.0,20.9986,21.0075,20.9189,20.9809,111700.0
2009-01-29 15:30:00,23.68,23.68,23.53,23.56,225000.0,20.9721,20.9721,20.8392,20.8658,225000.0
2009-01-29 15:40:00,23.55,23.62,23.54,23.6,230400.0,20.8569,20.9189,20.8481,20.9012,230400.0
2009-01-29 15:50:00,23.6,23.62,23.55,23.61,433400.0,20.9012,20.9189,20.8569,20.9101,433400.0
2009-01-30 09:30:00,23.39,23.68,23.37,23.59,65000.0,20.7152,20.9721,20.6975,20.8923,65000.0
2009-01-30 09:40:00,23.59,23.6,23.53,23.53,55500.0,20.8923,20.9012,20.8392,20.8392,55500.0
2009-01-30 09:50:00,23.52,23.55,23.34,23.35,74300.0,20.8303,20.8569,20.6709,20.6798,74300.0
2009-01-30 10:00:00,23.35,23.38,23.28,23.28,112600.0,20.6798,20.7064,20.6178,20.6178,112600.0
2009-01-30 10:10:00,23.29,23.29,23.19,23.22,126200.0,20.6267,20.6267,20.5381,20.5647,126200.0
2009-01-30 10:20:00,23.22,23.28,23.12,23.14,76500.0,20.5647,20.6178,20.4761,20.4938,76500.0
2009-01-30 10:30:00,23.14,23.14,23.07,23.07,84300.0,20.4938,20.4938,20.4318,20.4318,84300.0
2009-01-30 10:40:00,23.07,23.1,23.03,23.05,47800.0,20.4318,20.4584,20.3964,20.4141,47800.0
2009-01-30 10:50:00,23.05,23.08,23.0,23.04,57700.0,20.4141,20.4407,20.3698,20.4052,57700.0
2009-01-30 11:00:00,23.04,23.11,23.03,23.03,66600.0,20.4052,20.4672,20.3964,20.3964,66600.0
2009-01-30 11:10:00,23.03,23.04,22.92,22.92,66400.0,20.3964,20.4052,20.299,20.299,66400.0
2009-01-30 11:20:00,22.92,22.92,22.81,22.86,76100.0,20.299,20.299,20.2015,20.2458,76100.0
2009-01-30 11:30:00,22.86,22.87,22.82,22.83,53500.0,20.2458,20.2547,20.2104,20.2193,53500.0
2009-01-30 11:40:00,22.84,22.92,22.84,22.92,53900.0,20.2281,20.299,20.2281,20.299,53900.0
2009-01-30 11:50:00,22.92,22.93,22.88,22.88,32000.0,20.299,20.3078,20.2635,20.2635,32000.0
2009-01-30 12:00:00,22.88,22.9,22.82,22.86,44500.0,20.2635,20.2812,20.2104,20.2458,44500.0
2009-01-30 12:10:00,22.87,22.98,22.87,22.98,31700.0,20.2547,20.3521,20.2547,20.3521,31700.0
2009-01-30 12:20:00,22.98,22.98,22.93,22.93,38900.0,20.3521,20.3521,20.3078,20.3078,38900.0
2009-01-30 12:30:00,22.94,22.95,22.9,22.94,40300.0,20.3167,20.3255,20.2812,20.3167,40300.0
2009-01-30 12:40:00,22.94,23.03,22.94,23.02,48500.0,20.3167,20.3964,20.3167,20.3875,48500.0
2009-01-30 12:50:00,23.02,23.02,22.99,23.01,28300.0,20.3875,20.3875,20.361,20.3787,28300.0
2009-01-30 13:00:00,23.01,23.12,22.99,23.12,69700.0,20.3787,20.4761,20.361,20.4761,69700.0
2009-01-30 13:10:00,23.12,23.13,23.03,23.08,29000.0,20.4761,20.4849,20.3964,20.4407,29000.0
2009-01-30 13:20:00,23.07,23.08,22.91,22.94,54600.0,20.4318,20.4407,20.2901,20.3167,54600.0
2009-01-30 13:30:00,22.94,22.96,22.83,22.9,94400.0,20.3167,20.3344,20.2193,20.2812,94400.0
2009-01-30 13:40:00,22.9,22.93,22.84,22.93,55200.0,20.2812,20.3078,20.2281,20.3078,55200.0
2009-01-30 13:50:00,22.92,22.99,22.89,22.97,65900.0,20.299,20.361,20.2724,20.3432,65900.0
2009-01-30 14:00:00,22.97,23.02,22.91,22.93,63300.0,20.3432,20.3875,20.2901,20.3078,63300.0
2009-01-30 14:10:00,22.92,22.98,22.89,22.92,49000.0,20.299,20.3521,20.2724,20.299,49000.0
2009-01-30 14:20:00,22.91,23.03,22.86,22.99,55800.0,20.2901,20.3964,20.2458,20.361,55800.0
2009-01-30 14:30:00,22.98,23.03,22.94,22.94,50200.0,20.3521,20.3964,20.3167,20.3167,50200.0
2009-01-30 14:40:00,22.93,22.94,22.88,22.9,37800.0,20.3078,20.3167,20.2635,20.2812,37800.0
2009-01-30 14:50:00,22.89,22.94,22.83,22.86,111400.0,20.2724,20.3167,20.2193,20.2458,111400.0
2009-01-30 15:00:00,22.87,22.93,22.84,22.87,104900.0,20.2547,20.3078,20.2281,20.2547,104900.0
2009-01-30 15:10:00,22.87,22.94,22.79,22.8,106000.0,20.2547,20.3167,20.1838,20.1927,106000.0
2009-01-30 15:20:00,22.8,22.84,22.74,22.75,120400.0,20.1927,20.2281,20.1395,20.1484,120400.0
2009-01-30 15:30:00,22.75,22.76,22.65,22.69,147200.0,20.1484,20.1573,20.0598,20.0953,147200.0
2009-01-30 15:40:00,22.69,22.79,22.67,22.75,207700.0,20.0953,20.1838,20.0776,20.1484,207700.0
2009-01-30 15:50:00,22.75,22.75,22.63,22.66,458000.0,20.1484,20.1484,20.0421,20.0687,458000.0
2009-02-02 09:30:00,22.59,22.73,22.51,22.71,72700.0,20.0067,20.1307,19.9358,20.113,72700.0
2009-02-02 09:40:00,22.71,22.72,22.6,22.62,49700.0,20.113,20.1218,20.0156,20.0333,49700.0
2009-02-02 09:50:00,22.63,22.67,22.56,22.6,35200.0,20.0421,20.0776,19.9801,20.0156,35200.0
2009-02-02 10:00:00,22.6,22.86,22.6,22.85,181000.0,20.0156,20.2458,20.0156,20.237,181000.0
2009-02-02 10:10:00,22.85,23.08,22.85,22.99,200900.0,20.237,20.4407,20.237,20.361,200900.0
2009-02-02 10:20:00,22.99,23.0,22.88,22.9,47800.0,20.361,20.3698,20.2635,20.2812,47800.0
2009-02-02 10:30:00,22.9,22.92,22.8,22.81,37900.0,20.2812,20.299,20.1927,20.2015,37900.0
2009-02-02 10:40:00,22.81,22.82,22.74,22.78,55900.0,20.2015,20.2104,20.1395,20.175,55900.0
2009-02-02 10:50:00,22.77,22.88,22.77,22.85,35400.0,20.1661,20.2635,20.1661,20.237,35400.0
2009-02-02 11:00:00,22.85,22.88,22.8,22.87,57600.0,20.237,20.2635,20.1927,20.2547,57600.0
2009-02-02 11:10:00,22.87,22.89,22.86,22.87,34900.0,20.2547,20.2724,20.2458,20.2547,34900.0
2009-02-02 11:20:00,22.87,22.91,22.81,22.87,64700.0,20.2547,20.2901,20.2015,20.2547,64700.0
2009-02-02 11:30:00,22.87,22.94,22.87,22.88,88500.0,20.2547,20.3167,20.2547,20.2635,88500.0
2009-02-02 11:40:00,22.88,22.94,22.84,22.92,43100.0,20.2635,20.3167,20.2281,20.299,43100.0
2009-02-02 11:50:00,22.92,22.95,22.89,22.9,41300.0,20.299,20.3255,20.2724,20.2812,41300.0
2009-02-02 12:00:00,22.91,23.01,22.9,22.93,79200.0,20.2901,20.3787,20.2812,20.3078,79200.0
2009-02-02 12:10:00,22.93,22.96,22.89,22.96,39200.0,20.3078,20.3344,20.2724,20.3344,39200.0
2009-02-02 12:20:00,22.96,22.98,22.92,22.97,77100.0,20.3344,20.3521,20.299,20.3432,77100.0
2009-02-02 12:30:00,22.97,23.08,22.97,23.08,43200.0,20.3432,20.4407,20.3432,20.4407,43200.0
2009-02-02 12:40:00,23.09,23.1,22.99,23.0,45600.0,20.4495,20.4584,20.361,20.3698,45600.0
2009-02-02 12:50:00,23.0,23.0,22.96,22.98,29800.0,20.3698,20.3698,20.3344,20.3521,29800.0
2009-02-02 13:00:00,22.98,22.99,22.94,22.95,29400.0,20.3521,20.361,20.3167,20.3255,29400.0
2009-02-02 13:10:00,22.95,22.95,22.87,22.88,54400.0,20.3255,20.3255,20.2547,20.2635,54400.0
2009-02-02 13:20:00,22.88,22.9,22.84,22.88,40000.0,20.2635,20.2812,20.2281,20.2635,40000.0
2009-02-02 13:30:00,22.88,22.88,22.84,22.86,55000.0,20.2635,20.2635,20.2281,20.2458,55000.0
2009-02-02 13:40:00,22.85,22.88,22.83,22.84,38300.0,20.237,20.2635,20.2193,20.2281,38300.0
2009-02-02 13:50:00,22.85,22.85,22.73,22.77,73600.0,20.237,20.237,20.1307,20.1661,73600.0
2009-02-02 14:00:00,22.77,22.8,22.73,22.77,47200.0,20.1661,20.1927,20.1307,20.1661,47200.0
2009-02-02 14:10:00,22.76,22.83,22.75,22.82,47700.0,20.1573,20.2193,20.1484,20.2104,47700.0
2009-02-02 14:20:00,22.81,22.82,22.74,22.78,37800.0,20.2015,20.2104,20.1395,20.175,37800.0
2009-02-02 14:30:00,22.79,22.79,22.72,22.76,67900.0,20.1838,20.1838,20.1218,20.1573,67900.0
2009-02-02 14:40:00,22.76,22.83,22.75,22.78,63400.0,20.1573,20.2193,20.1484,20.175,63400.0
2009-02-02 14:50:00,22.79,22.85,22.76,22.81,75900.0,20.1838,20.237,20.1573,20.2015,75900.0
2009-02-02 15:00:00,22.81,22.93,22.77,22.93,78600.0,20.2015,20.3078,20.1661,20.3078,78600.0
2009-02-02 15:10:00,22.93,23.01,22.87,22.96,111400.0,20.3078,20.3787,20.2547,20.3344,111400.0
2009-02-02 15:20:00,22.96,23.06,22.95,23.06,84000.0,20.3344,20.423,20.3255,20.423,84000.0
2009-02-02 15:30:00,23.06,23.12,23.06,23.09,142200.0,20.423,20.4761,20.423,20.4495,142200.0
2009-02-02 15:40:00,23.09,23.19,23.04,23.05,215100.0,20.4495,20.5381,20.4052,20.4141,215100.0
2009-02-02 15:50:00,23.06,23.13,23.02,23.02,338400.0,20.423,20.4849,20.3875,20.3875,338400.0
2009-02-03 09:30:00,23.04,23.2,22.65,22.7,59500.0,20.4052,20.5469,20.0598,20.1041,59500.0
2009-02-03 09:40:00,22.7,22.76,22.57,22.65,184000.0,20.1041,20.1573,19.989,20.0598,184000.0
2009-02-03 09:50:00,22.66,22.69,22.57,22.65,110400.0,20.0687,20.0953,19.989,20.0598,110400.0
2009-02-03 10:00:00,22.65,22.75,22.64,22.73,131400.0,20.0598,20.1484,20.051,20.1307,131400.0
2009-02-03 10:10:00,22.73,22.85,22.73,22.8,112300.0,20.1307,20.237,20.1307,20.1927,112300.0
2009-02-03 10:20:00,22.8,22.87,22.71,22.86,94500.0,20.1927,20.2547,20.113,20.2458,94500.0
2009-02-03 10:30:00,22.85,22.99,22.83,22.93,47300.0,20.237,20.361,20.2193,20.3078,47300.0
2009-02-03 10:40:00,22.93,23.08,22.93,23.05,62900.0,20.3078,20.4407,20.3078,20.4141,62900.0
2009-02-03 10:50:00,23.06,23.08,22.96,23.02,53900.0,20.423,20.4407,20.3344,20.3875,53900.0
2009-02-03 11:00:00,23.03,23.16,23.03,23.1,32900.0,20.3964,20.5115,20.3964,20.4584,32900.0
2009-02-03 11:10:00,23.11,23.15,23.07,23.11,34000.0,20.4672,20.5027,20.4318,20.4672,34000.0
2009-02-03 11:20:00,23.11,23.16,23.09,23.1,14500.0,20.4672,20.5115,20.4495,20.4584,14500.0
2009-02-03 11:30:00,23.1,23.13,23.07,23.08,16300.0,20.4584,20.4849,20.4318,20.4407,16300.0
2009-02-03 11:40:00,23.07,23.1,23.05,23.1,12400.0,20.4318,20.4584,20.4141,20.4584,12400.0
2009-02-03 11:50:00,23.1,23.13,23.08,23.12,53700.0,20.4584,20.4849,20.4407,20.4761,53700.0
2009-02-03 12:00:00,23.12,23.15,23.12,23.14,28000.0,20.4761,20.5027,20.4761,20.4938,28000.0
2009-02-03 12:10:00,23.13,23.16,23.09,23.1,44200.0,20.4849,20.5115,20.4495,20.4584,44200.0
2009-02-03 12:20:00,23.1,23.12,23.08,23.11,8700.0,20.4584,20.4761,20.4407,20.4672,8700.0
2009-02-03 12:30:00,23.11,23.16,23.1,23.15,9300.0,20.4672,20.5115,20.4584,20.5027,9300.0
2009-02-03 12:40:00,23.15,23.18,23.14,23.15,8400.0,20.5027,20.5292,20.4938,20.5027,8400.0
2009-02-03 12:50:00,23.16,23.18,23.11,23.11,19700.0,20.5115,20.5292,20.4672,20.4672,19700.0
2009-02-03 13:00:00,23.1,23.14,23.08,23.12,33000.0,20.4584,20.4938,20.4407,20.4761,33000.0
2009-02-03 13:10:00,23.11,23.17,23.11,23.16,7900.0,20.4672,20.5204,20.4672,20.5115,7900.0
2009-02-03 13:20:00,23.16,23.16,23.09,23.11,15100.0,20.5115,20.5115,20.4495,20.4672,15100.0
2009-02-03 13:30:00,23.12,23.24,23.11,23.24,34400.0,20.4761,20.5824,20.4672,20.5824,34400.0
2009-02-03 13:40:00,23.24,23.25,23.2,23.22,136700.0,20.5824,20.5912,20.5469,20.5647,136700.0
2009-02-03 13:50:00,23.21,23.28,23.19,23.26,119200.0,20.5558,20.6178,20.5381,20.6001,119200.0
2009-02-03 14:00:00,23.27,23.38,23.25,23.38,62600.0,20.6089,20.7064,20.5912,20.7064,62600.0
2009-02-03 14:10:00,23.38,23.46,23.36,23.42,83000.0,20.7064,20.7772,20.6886,20.7418,83000.0
2009-02-03 14:20:00,23.43,23.47,23.4,23.4,53000.0,20.7506,20.7861,20.7241,20.7241,53000.0
2009-02-03 14:30:00,23.4,23.5,23.4,23.44,68900.0,20.7241,20.8126,20.7241,20.7595,68900.0
2009-02-03 14:40:00,23.44,23.48,23.43,23.45,72200.0,20.7595,20.7949,20.7506,20.7684,72200.0
2009-02-03 14:50:00,23.45,23.46,23.4,23.41,64000.0,20.7684,20.7772,20.7241,20.7329,64000.0
2009-02-03 15:00:00,23.41,23.52,23.4,23.52,89500.0,20.7329,20.8303,20.7241,20.8303,89500.0
2009-02-03 15:10:00,23.52,23.61,23.52,23.58,105100.0,20.8303,20.9101,20.8303,20.8835,105100.0
2009-02-03 15:20:00,23.58,23.65,23.54,23.62,106100.0,20.8835,20.9455,20.8481,20.9189,106100.0
2009-02-03 15:30:00,23.62,23.64,23.55,23.62,124400.0,20.9189,20.9366,20.8569,20.9189,124400.0
2009-02-03 15:40:00,23.62,23.63,23.5,23.54,127400.0,20.9189,20.9278,20.8126,20.8481,127400.0
2009-02-03 15:50:00,23.55,23.66,23.54,23.56,348100.0,20.8569,20.9543,20.8481,20.8658,348100.0
2009-02-04 09:30:00,23.65,23.76,23.45,23.76,73000.0,20.9455,21.0429,20.7684,21.0429,73000.0
2009-02-04 09:40:00,23.77,24.02,23.75,23.89,98400.0,21.0518,21.2732,21.034,21.158,98400.0
2009-02-04 09:50:00,23.88,24.02,23.86,23.98,139300.0,21.1492,21.2732,21.1315,21.2377,139300.0
2009-02-04 10:00:00,23.98,24.12,23.98,24.12,137100.0,21.2377,21.3617,21.2377,21.3617,137100.0
2009-02-04 10:10:00,24.12,24.24,24.12,24.17,133300.0,21.3617,21.468,21.3617,21.406,133300.0
2009-02-04 10:20:00,24.17,24.26,24.16,24.24,53900.0,21.406,21.4857,21.3972,21.468,53900.0
2009-02-04 10:30:00,24.23,24.31,24.2,24.2,83100.0,21.4592,21.53,21.4326,21.4326,83100.0
2009-02-04 10:40:00,24.2,24.23,24.14,24.18,77400.0,21.4326,21.4592,21.3794,21.4149,77400.0
2009-02-04 10:50:00,24.17,24.25,24.17,24.24,33600.0,21.406,21.4769,21.406,21.468,33600.0
2009-02-04 11:00:00,24.24,24.24,24.19,24.2,52500.0,21.468,21.468,21.4237,21.4326,52500.0
2009-02-04 11:10:00,24.21,24.21,24.1,24.14,29600.0,21.4414,21.4414,21.344,21.3794,29600.0
2009-02-04 11:20:00,24.14,24.16,24.13,24.14,59500.0,21.3794,21.3972,21.3706,21.3794,59500.0
2009-02-04 11:30:00,24.14,24.15,24.1,24.11,26000.0,21.3794,21.3883,21.344,21.3529,26000.0
2009-02-04 11:40:00,24.1,24.1,24.01,24.03,47400.0,21.344,21.344,21.2643,21.282,47400.0
2009-02-04 11:50:00,24.02,24.03,23.98,24.0,49700.0,21.2732,21.282,21.2377,21.2555,49700.0
2009-02-04 12:00:00,23.99,24.02,23.99,23.99,25400.0,21.2466,21.2732,21.2466,21.2466,25400.0
2009-02-04 12:10:00,24.0,24.0,23.93,23.95,118600.0,21.2555,21.2555,21.1935,21.2112,118600.0
2009-02-04 12:20:00,23.95,23.95,23.86,23.89,119800.0,21.2112,21.2112,21.1315,21.158,119800.0
2009-02-04 12:30:00,23.9,23.92,23.82,23.83,114900.0,21.1669,21.1846,21.096,21.1049,114900.0
2009-02-04 12:40:00,23.83,23.9,23.83,23.9,21600.0,21.1049,21.1669,21.1049,21.1669,21600.0
2009-02-04 12:50:00,23.9,23.9,23.77,23.8,83300.0,21.1669,21.1669,21.0518,21.0783,83300.0
2009-02-04 13:00:00,23.8,23.88,23.79,23.88,44200.0,21.0783,21.1492,21.0695,21.1492,44200.0
2009-02-04 13:10:00,23.88,23.89,23.84,23.87,25300.0,21.1492,21.158,21.1138,21.1403,25300.0
2009-02-04 13:20:00,23.86,23.94,23.86,23.93,32500.0,21.1315,21.2023,21.1315,21.1935,32500.0
2009-02-04 13:30:00,23.94,23.95,23.78,23.78,41000.0,21.2023,21.2112,21.0606,21.0606,41000.0
2009-02-04 13:40:00,23.78,23.8,23.66,23.66,172800.0,21.0606,21.0783,20.9543,20.9543,172800.0
2009-02-04 13:50:00,23.67,23.7,23.56,23.69,104200.0,20.9632,20.9898,20.8658,20.9809,104200.0
2009-02-04 14:00:00,23.69,23.69,23.59,23.63,94200.0,20.9809,20.9809,20.8923,20.9278,94200.0
2009-02-04 14:10:00,23.63,23.74,23.62,23.7,88100.0,20.9278,21.0252,20.9189,20.9898,88100.0
2009-02-04 14:20:00,23.7,23.72,23.57,23.61,116400.0,20.9898,21.0075,20.8746,20.9101,116400.0
2009-02-04 14:30:00,23.61,23.72,23.57,23.72,87700.0,20.9101,21.0075,20.8746,21.0075,87700.0
2009-02-04 14:40:00,23.72,23.75,23.65,23.74,54000.0,21.0075,21.034,20.9455,21.0252,54000.0
2009-02-04 14:50:00,23.75,23.75,23.63,23.74,153600.0,21.034,21.034,20.9278,21.0252,153600.0
2009-02-04 15:00:00,23.74,23.79,23.66,23.73,262000.0,21.0252,21.0695,20.9543,21.0163,262000.0
2009-02-04 15:10:00,23.73,23.76,23.66,23.74,76400.0,21.0163,21.0429,20.9543,21.0252,76400.0
2009-02-04 15:20:00,23.73,23.73,23.62,23.69,209100.0,21.0163,21.0163,20.9189,20.9809,209100.0
2009-02-04 15:30:00,23.69,23.73,23.63,23.64,125700.0,20.9809,21.0163,20.9278,20.9366,125700.0
2009-02-04 15:40:00,23.64,23.69,23.6,23.63,165400.0,20.9366,20.9809,20.9012,20.9278,165400.0
2009-02-04 15:50:00,23.63,23.67,23.57,23.57,217900.0,20.9278,20.9632,20.8746,20.8746,217900.0
2009-02-05 09:30:00,23.26,23.48,23.17,23.28,75700.0,20.6001,20.7949,20.5204,20.6178,75700.0
2009-02-05 09:40:00,23.29,23.42,23.27,23.36,74100.0,20.6267,20.7418,20.6089,20.6886,74100.0
2009-02-05 09:50:00,23.35,23.37,23.2,23.23,69600.0,20.6798,20.6975,20.5469,20.5735,69600.0
2009-02-05 10:00:00,23.23,23.36,23.22,23.33,44600.0,20.5735,20.6886,20.5647,20.6621,44600.0
2009-02-05 10:10:00,23.33,23.5,23.31,23.5,66000.0,20.6621,20.8126,20.6444,20.8126,66000.0
2009-02-05 10:20:00,23.49,23.61,23.47,23.54,70100.0,20.8038,20.9101,20.7861,20.8481,70100.0
2009-02-05 10:30:00,23.55,23.68,23.51,23.64,80700.0,20.8569,20.9721,20.8215,20.9366,80700.0
2009-02-05 10:40:00,23.65,23.8,23.64,23.72,98200.0,20.9455,21.0783,20.9366,21.0075,98200.0
2009-02-05 10:50:00,23.73,23.87,23.69,23.72,104800.0,21.0163,21.1403,20.9809,21.0075,104800.0
2009-02-05 11:00:00,23.73,23.84,23.7,23.81,59600.0,21.0163,21.1138,20.9898,21.0872,59600.0
2009-02-05 11:10:00,23.81,23.83,23.7,23.73,52900.0,21.0872,21.1049,20.9898,21.0163,52900.0
2009-02-05 11:20:00,23.72,23.76,23.67,23.73,46300.0,21.0075,21.0429,20.9632,21.0163,46300.0
2009-02-05 11:30:00,23.73,23.86,23.73,23.81,80100.0,21.0163,21.1315,21.0163,21.0872,80100.0
2009-02-05 11:40:00,23.8,23.8,23.73,23.74,42300.0,21.0783,21.0783,21.0163,21.0252,42300.0
2009-02-05 11:50:00,23.74,23.86,23.74,23.84,42700.0,21.0252,21.1315,21.0252,21.1138,42700.0
2009-02-05 12:00:00,23.85,23.95,23.84,23.93,117400.0,21.1226,21.2112,21.1138,21.1935,117400.0
2009-02-05 12:10:00,23.93,24.01,23.87,23.87,91000.0,21.1935,21.2643,21.1403,21.1403,91000.0
2009-02-05 12:20:00,23.88,23.91,23.79,23.79,65800.0,21.1492,21.1758,21.0695,21.0695,65800.0
2009-02-05 12:30:00,23.8,23.81,23.67,23.7,113300.0,21.0783,21.0872,20.9632,20.9898,113300.0
2009-02-05 12:40:00,23.7,23.79,23.7,23.74,48300.0,20.9898,21.0695,20.9898,21.0252,48300.0
2009-02-05 12:50:00,23.74,23.81,23.68,23.81,73100.0,21.0252,21.0872,20.9721,21.0872,73100.0
2009-02-05 13:00:00,23.81,23.86,23.76,23.86,52700.0,21.0872,21.1315,21.0429,21.1315,52700.0
2009-02-05 13:10:00,23.86,23.89,23.78,23.8,56500.0,21.1315,21.158,21.0606,21.0783,56500.0
2009-02-05 13:20:00,23.81,23.82,23.75,23.77,66600.0,21.0872,21.096,21.034,21.0518,66600.0
2009-02-05 13:30:00,23.77,23.84,23.7,23.71,122400.0,21.0518,21.1138,20.9898,20.9986,122400.0
2009-02-05 13:40:00,23.71,23.71,23.65,23.68,173400.0,20.9986,20.9986,20.9455,20.9721,173400.0
2009-02-05 13:50:00,23.68,23.73,23.63,23.63,118700.0,20.9721,21.0163,20.9278,20.9278,118700.0
2009-02-05 14:00:00,23.63,23.81,23.63,23.78,130300.0,20.9278,21.0872,20.9278,21.0606,130300.0
2009-02-05 14:10:00,23.77,23.79,23.73,23.79,48400.0,21.0518,21.0695,21.0163,21.0695,48400.0
2009-02-05 14:20:00,23.78,23.86,23.78,23.85,106200.0,21.0606,21.1315,21.0606,21.1226,106200.0
2009-02-05 14:30:00,23.86,23.89,23.79,23.89,110500.0,21.1315,21.158,21.0695,21.158,110500.0
2009-02-05 14:40:00,23.88,23.9,23.81,23.81,87600.0,21.1492,21.1669,21.0872,21.0872,87600.0
2009-02-05 14:50:00,23.8,23.81,23.71,23.74,127600.0,21.0783,21.0872,20.9986,21.0252,127600.0
2009-02-05 15:00:00,23.74,23.77,23.59,23.67,154400.0,21.0252,21.0518,20.8923,20.9632,154400.0
2009-02-05 15:10:00,23.68,23.8,23.68,23.74,72000.0,20.9721,21.0783,20.9721,21.0252,72000.0
2009-02-05 15:20:00,23.74,23.88,23.74,23.86,78600.0,21.0252,21.1492,21.0252,21.1315,78600.0
2009-02-05 15:30:00,23.87,23.89,23.77,23.78,144500.0,21.1403,21.158,21.0518,21.0606,144500.0
2009-02-05 15:40:00,23.79,23.93,23.79,23.88,283700.0,21.0695,21.1935,21.0695,21.1492,283700.0
2009-02-05 15:50:00,23.89,23.93,23.82,23.89,318500.0,21.158,21.1935,21.096,21.158,318500.0
2009-02-06 09:30:00,23.45,24.15,23.45,24.03,83600.0,20.7684,21.3883,20.7684,21.282,83600.0
2009-02-06 09:40:00,24.02,24.05,23.89,23.93,100300.0,21.2732,21.2997,21.158,21.1935,100300.0
2009-02-06 09:50:00,23.93,24.2,23.93,24.19,65400.0,21.1935,21.4326,21.1935,21.4237,65400.0
2009-02-06 10:00:00,24.2,24.25,24.12,24.13,80100.0,21.4326,21.4769,21.3617,21.3706,80100.0
2009-02-06 10:10:00,24.14,24.23,24.07,24.07,82000.0,21.3794,21.4592,21.3175,21.3175,82000.0
2009-02-06 10:20:00,24.07,24.1,24.01,24.08,59800.0,21.3175,21.344,21.2643,21.3263,59800.0
2009-02-06 10:30:00,24.09,24.17,24.07,24.16,61000.0,21.3352,21.406,21.3175,21.3972,61000.0
2009-02-06 10:40:00,24.16,24.22,24.04,24.22,61800.0,21.3972,21.4503,21.2909,21.4503,61800.0
2009-02-06 10:50:00,24.21,24.32,24.21,24.25,66300.0,21.4414,21.5389,21.4414,21.4769,66300.0
2009-02-06 11:00:00,24.26,24.4,24.26,24.36,48700.0,21.4857,21.6097,21.4857,21.5743,48700.0
2009-02-06 11:10:00,24.36,24.4,24.35,24.36,41600.0,21.5743,21.6097,21.5654,21.5743,41600.0
2009-02-06 11:20:00,24.36,24.37,24.25,24.28,64500.0,21.5743,21.5831,21.4769,21.5034,64500.0
2009-02-06 11:30:00,24.28,24.33,24.28,24.32,40800.0,21.5034,21.5477,21.5034,21.5389,40800.0
2009-02-06 11:40:00,24.32,24.33,24.26,24.27,115800.0,21.5389,21.5477,21.4857,21.4946,115800.0
2009-02-06 11:50:00,24.27,24.34,24.24,24.32,73900.0,21.4946,21.5566,21.468,21.5389,73900.0
2009-02-06 12:00:00,24.32,24.32,24.24,24.26,52800.0,21.5389,21.5389,21.468,21.4857,52800.0
2009-02-06 12:10:00,24.27,24.3,24.15,24.15,59600.0,21.4946,21.5212,21.3883,21.3883,59600.0
2009-02-06 12:20:00,24.16,24.23,24.13,24.18,98400.0,21.3972,21.4592,21.3706,21.4149,98400.0
2009-02-06 12:30:00,24.18,24.32,24.18,24.32,42900.0,21.4149,21.5389,21.4149,21.5389,42900.0
2009-02-06 12:40:00,24.32,24.39,24.3,24.34,62000.0,21.5389,21.6009,21.5212,21.5566,62000.0
2009-02-06 12:50:00,24.35,24.4,24.32,24.32,45100.0,21.5654,21.6097,21.5389,21.5389,45100.0
2009-02-06 13:00:00,24.33,24.43,24.29,24.43,66300.0,21.5477,21.6363,21.5123,21.6363,66300.0
2009-02-06 13:10:00,24.43,24.54,24.4,24.54,77100.0,21.6363,21.7337,21.6097,21.7337,77100.0
2009-02-06 13:20:00,24.54,24.56,24.48,24.49,77900.0,21.7337,21.7514,21.6806,21.6894,77900.0
2009-02-06 13:30:00,24.49,24.59,24.49,24.56,75200.0,21.6894,21.778,21.6894,21.7514,75200.0
2009-02-06 13:40:00,24.57,24.58,24.52,24.55,86100.0,21.7603,21.7691,21.716,21.7426,86100.0
2009-02-06 13:50:00,24.55,24.56,24.52,24.54,59300.0,21.7426,21.7514,21.716,21.7337,59300.0
2009-02-06 14:00:00,24.55,24.55,24.43,24.44,113500.0,21.7426,21.7426,21.6363,21.6451,113500.0
2009-02-06 14:10:00,24.44,24.51,24.41,24.42,71000.0,21.6451,21.7071,21.6186,21.6274,71000.0
2009-02-06 14:20:00,24.42,24.51,24.41,24.5,78900.0,21.6274,21.7071,21.6186,21.6983,78900.0
2009-02-06 14:30:00,24.5,24.54,24.45,24.46,128900.0,21.6983,21.7337,21.654,21.6629,128900.0
2009-02-06 14:40:00,24.46,24.47,24.4,24.4,81000.0,21.6629,21.6717,21.6097,21.6097,81000.0
2009-02-06 14:50:00,24.4,24.48,24.35,24.47,90700.0,21.6097,21.6806,21.5654,21.6717,90700.0
2009-02-06 15:00:00,24.47,24.47,24.34,24.37,94200.0,21.6717,21.6717,21.5566,21.5831,94200.0
2009-02-06 15:10:00,24.36,24.45,24.32,24.43,119800.0,21.5743,21.654,21.5389,21.6363,119800.0
2009-02-06 15:20:00,24.42,24.49,24.42,24.48,102100.0,21.6274,21.6894,21.6274,21.6806,102100.0
2009-02-06 15:30:00,24.48,24.52,24.47,24.49,77400.0,21.6806,21.716,21.6717,21.6894,77400.0
2009-02-06 15:40:00,24.5,24.59,24.5,24.56,170700.0,21.6983,21.778,21.6983,21.7514,170700.0
2009-02-06 15:50:00,24.56,24.64,24.46,24.53,382700.0,21.7514,21.8223,21.6629,21.7248,382700.0
2009-02-09 09:30:00,24.48,24.54,24.43,24.46,54200.0,21.6806,21.7337,21.6363,21.6629,54200.0
2009-02-09 09:40:00,24.46,24.52,24.43,24.5,82700.0,21.6629,21.716,21.6363,21.6983,82700.0
2009-02-09 09:50:00,24.51,24.53,24.45,24.51,105100.0,21.7071,21.7248,21.654,21.7071,105100.0
2009-02-09 10:00:00,24.51,24.52,24.35,24.43,52600.0,21.7071,21.716,21.5654,21.6363,52600.0
2009-02-09 10:10:00,24.42,24.5,24.42,24.46,67100.0,21.6274,21.6983,21.6274,21.6629,67100.0
2009-02-09 10:20:00,24.45,24.5,24.42,24.44,39500.0,21.654,21.6983,21.6274,21.6451,39500.0
2009-02-09 10:30:00,24.44,24.52,24.43,24.51,74600.0,21.6451,21.716,21.6363,21.7071,74600.0
2009-02-09 10:40:00,24.53,24.81,24.52,24.76,184500.0,21.7248,21.9728,21.716,21.9285,184500.0
2009-02-09 10:50:00,24.75,24.84,24.72,24.79,96500.0,21.9197,21.9994,21.8931,21.9551,96500.0
2009-02-09 11:00:00,24.78,24.78,24.67,24.71,88300.0,21.9463,21.9463,21.8488,21.8843,88300.0
2009-02-09 11:10:00,24.71,24.73,24.66,24.67,43600.0,21.8843,21.902,21.84,21.8488,43600.0
2009-02-09 11:20:00,24.66,24.74,24.65,24.71,43200.0,21.84,21.9108,21.8311,21.8843,43200.0
2009-02-09 11:30:00,24.71,24.73,24.66,24.71,31300.0,21.8843,21.902,21.84,21.8843,31300.0
2009-02-09 11:40:00,24.71,24.71,24.62,24.67,43400.0,21.8843,21.8843,21.8046,21.8488,43400.0
2009-02-09 11:50:00,24.68,24.69,24.66,24.67,24800.0,21.8577,21.8666,21.84,21.8488,24800.0
2009-02-09 12:00:00,24.68,24.68,24.63,24.64,33800.0,21.8577,21.8577,21.8134,21.8223,33800.0
2009-02-09 12:10:00,24.64,24.73,24.64,24.72,33900.0,21.8223,21.902,21.8223,21.8931,33900.0
2009-02-09 12:20:00,24.73,24.77,24.7,24.77,21300.0,21.902,21.9374,21.8754,21.9374,21300.0
2009-02-09 12:30:00,24.77,24.77,24.7,24.7,19100.0,21.9374,21.9374,21.8754,21.8754,19100.0
2009-02-09 12:40:00,24.71,24.72,24.66,24.7,29100.0,21.8843,21.8931,21.84,21.8754,29100.0
2009-02-09 12:50:00,24.7,24.77,24.7,24.75,42700.0,21.8754,21.9374,21.8754,21.9197,42700.0
2009-02-09 13:00:00,24.75,24.79,24.75,24.76,12500.0,21.9197,21.9551,21.9197,21.9285,12500.0
2009-02-09 13:10:00,24.76,24.77,24.7,24.7,35200.0,21.9285,21.9374,21.8754,21.8754,35200.0
2009-02-09 13:20:00,24.69,24.69,24.67,24.67,23100.0,21.8666,21.8666,21.8488,21.8488,23100.0
2009-02-09 13:30:00,24.66,24.67,24.54,24.62,64900.0,21.84,21.8488,21.7337,21.8046,64900.0
2009-02-09 13:40:00,24.61,24.66,24.6,24.66,43800.0,21.7957,21.84,21.7868,21.84,43800.0
2009-02-09 13:50:00,24.65,24.69,24.62,24.69,50900.0,21.8311,21.8666,21.8046,21.8666,50900.0
2009-02-09 14:00:00,24.69,24.74,24.69,24.74,18500.0,21.8666,21.9108,21.8666,21.9108,18500.0
2009-02-09 14:10:00,24.73,24.74,24.67,24.7,37200.0,21.902,21.9108,21.8488,21.8754,37200.0
2009-02-09 14:20:00,24.71,24.75,24.6,24.66,66800.0,21.8843,21.9197,21.7868,21.84,66800.0
2009-02-09 14:30:00,24.67,24.7,24.65,24.68,56600.0,21.8488,21.8754,21.8311,21.8577,56600.0
2009-02-09 14:40:00,24.68,24.69,24.61,24.66,67300.0,21.8577,21.8666,21.7957,21.84,67300.0
2009-02-09 14:50:00,24.66,24.69,24.65,24.68,64100.0,21.84,21.8666,21.8311,21.8577,64100.0
2009-02-09 15:00:00,24.68,24.71,24.66,24.68,64900.0,21.8577,21.8843,21.84,21.8577,64900.0
2009-02-09 15:10:00,24.68,24.77,24.66,24.72,62300.0,21.8577,21.9374,21.84,21.8931,62300.0
2009-02-09 15:20:00,24.72,24.79,24.72,24.78,65200.0,21.8931,21.9551,21.8931,21.9463,65200.0
2009-02-09 15:30:00,24.79,24.82,24.74,24.74,72100.0,21.9551,21.9817,21.9108,21.9108,72100.0
2009-02-09 15:40:00,24.75,24.79,24.72,24.78,98600.0,21.9197,21.9551,21.8931,21.9463,98600.0
2009-02-09 15:50:00,24.78,24.79,24.73,24.78,179800.0,21.9463,21.9551,21.902,21.9463,179800.0
2009-02-10 09:30:00,24.34,24.56,24.21,24.31,129000.0,21.5566,21.7514,21.4414,21.53,129000.0
2009-02-10 09:40:00,24.31,24.41,24.23,24.37,196500.0,21.53,21.6186,21.4592,21.5831,196500.0
2009-02-10 09:50:00,24.36,24.52,24.29,24.4,214500.0,21.5743,21.716,21.5123,21.6097,214500.0
2009-02-10 10:00:00,24.4,24.41,24.36,24.38,114200.0,21.6097,21.6186,21.5743,21.592,114200.0
2009-02-10 10:10:00,24.39,24.47,24.33,24.42,137200.0,21.6009,21.6717,21.5477,21.6274,137200.0
2009-02-10 10:20:00,24.43,24.45,24.36,24.36,173200.0,21.6363,21.654,21.5743,21.5743,173200.0
2009-02-10 10:30:00,24.37,24.45,24.34,24.38,80600.0,21.5831,21.654,21.5566,21.592,80600.0
2009-02-10 10:40:00,24.38,24.45,24.34,24.43,75000.0,21.592,21.654,21.5566,21.6363,75000.0
2009-02-10 10:50:00,24.42,24.46,24.33,24.34,99600.0,21.6274,21.6629,21.5477,21.5566,99600.0
2009-02-10 11:00:00,24.34,24.44,23.97,24.04,235600.0,21.5566,21.6451,21.2289,21.2909,235600.0
2009-02-10 11:10:00,24.05,24.07,23.88,23.97,180300.0,21.2997,21.3175,21.1492,21.2289,180300.0
2009-02-10 11:20:00,23.97,24.03,23.84,23.87,148400.0,21.2289,21.282,21.1138,21.1403,148400.0
2009-02-10 11:30:00,23.88,23.88,23.34,23.53,284600.0,21.1492,21.1492,20.6709,20.8392,284600.0
2009-02-10 11:40:00,23.52,23.64,23.42,23.53,149200.0,20.8303,20.9366,20.7418,20.8392,149200.0
2009-02-10 11:50:00,23.53,23.55,23.41,23.46,148700.0,20.8392,20.8569,20.7329,20.7772,148700.0
2009-02-10 12:00:00,23.47,23.56,23.42,23.5,107700.0,20.7861,20.8658,20.7418,20.8126,107700.0
2009-02-10 12:10:00,23.5,23.59,23.49,23.52,61700.0,20.8126,20.8923,20.8038,20.8303,61700.0
2009-02-10 12:20:00,23.52,23.54,23.43,23.45,80800.0,20.8303,20.8481,20.7506,20.7684,80800.0
2009-02-10 12:30:00,23.46,23.53,23.39,23.5,75200.0,20.7772,20.8392,20.7152,20.8126,75200.0
2009-02-10 12:40:00,23.51,23.52,23.47,23.5,46600.0,20.8215,20.8303,20.7861,20.8126,46600.0
2009-02-10 12:50:00,23.5,23.53,23.5,23.53,32300.0,20.8126,20.8392,20.8126,20.8392,32300.0
2009-02-10 13:00:00,23.53,23.53,23.35,23.4,78600.0,20.8392,20.8392,20.6798,20.7241,78600.0
2009-02-10 13:10:00,23.4,23.45,23.36,23.38,57200.0,20.7241,20.7684,20.6886,20.7064,57200.0
2009-02-10 13:20:00,23.38,23.41,23.29,23.35,109100.0,20.7064,20.7329,20.6267,20.6798,109100.0
2009-02-10 13:30:00,23.35,23.44,23.35,23.43,58500.0,20.6798,20.7595,20.6798,20.7506,58500.0
2009-02-10 13:40:00,23.43,23.45,23.39,23.42,34900.0,20.7506,20.7684,20.7152,20.7418,34900.0
2009-02-10 13:50:00,23.41,23.44,23.38,23.41,28900.0,20.7329,20.7595,20.7064,20.7329,28900.0
2009-02-10 14:00:00,23.41,23.45,23.35,23.36,83600.0,20.7329,20.7684,20.6798,20.6886,83600.0
2009-02-10 14:10:00,23.37,23.39,23.33,23.37,34400.0,20.6975,20.7152,20.6621,20.6975,34400.0
2009-02-10 14:20:00,23.37,23.39,23.19,23.21,123200.0,20.6975,20.7152,20.5381,20.5558,123200.0
2009-02-10 14:30:00,23.2,23.21,23.1,23.18,102300.0,20.5469,20.5558,20.4584,20.5292,102300.0
2009-02-10 14:40:00,23.19,23.3,23.18,23.25,83800.0,20.5381,20.6355,20.5292,20.5912,83800.0
2009-02-10 14:50:00,23.24,23.25,23.14,23.15,82100.0,20.5824,20.5912,20.4938,20.5027,82100.0
2009-02-10 15:00:00,23.16,23.31,23.16,23.29,52400.0,20.5115,20.6444,20.5115,20.6267,52400.0
2009-02-10 15:10:00,23.29,23.31,23.14,23.22,125700.0,20.6267,20.6444,20.4938,20.5647,125700.0
2009-02-10 15:20:00,23.22,23.3,23.14,23.23,107000.0,20.5647,20.6355,20.4938,20.5735,107000.0
2009-02-10 15:30:00,23.23,23.31,23.2,23.2,186500.0,20.5735,20.6444,20.5469,20.5469,186500.0
2009-02-10 15:40:00,23.2,23.38,23.15,23.32,233700.0,20.5469,20.7064,20.5027,20.6532,233700.0
2009-02-10 15:50:00,23.31,23.39,23.23,23.25,453800.0,20.6444,20.7152,20.5735,20.5912,453800.0
2009-02-11 09:30:00,23.47,23.55,23.21,23.54,72800.0,20.7861,20.8569,20.5558,20.8481,72800.0
2009-02-11 09:40:00,23.54,23.54,23.32,23.39,103200.0,20.8481,20.8481,20.6532,20.7152,103200.0
2009-02-11 09:50:00,23.39,23.44,23.35,23.38,83800.0,20.7152,20.7595,20.6798,20.7064,83800.0
2009-02-11 10:00:00,23.37,23.45,23.29,23.3,62800.0,20.6975,20.7684,20.6267,20.6355,62800.0
2009-02-11 10:10:00,23.3,23.31,23.21,23.25,65000.0,20.6355,20.6444,20.5558,20.5912,65000.0
2009-02-11 10:20:00,23.24,23.29,23.2,23.2,32800.0,20.5824,20.6267,20.5469,20.5469,32800.0
2009-02-11 10:30:00,23.2,23.21,23.11,23.19,97200.0,20.5469,20.5558,20.4672,20.5381,97200.0
2009-02-11 10:40:00,23.19,23.34,23.17,23.33,55800.0,20.5381,20.6709,20.5204,20.6621,55800.0
2009-02-11 10:50:00,23.33,23.37,23.27,23.27,72400.0,20.6621,20.6975,20.6089,20.6089,72400.0
2009-02-11 11:00:00,23.27,23.28,23.19,23.2,94000.0,20.6089,20.6178,20.5381,20.5469,94000.0
2009-02-11 11:10:00,23.19,23.29,23.17,23.25,88500.0,20.5381,20.6267,20.5204,20.5912,88500.0
2009-02-11 11:20:00,23.26,23.28,23.2,23.26,35200.0,20.6001,20.6178,20.5469,20.6001,35200.0
2009-02-11 11:30:00,23.26,23.33,23.21,23.21,62000.0,20.6001,20.6621,20.5558,20.5558,62000.0
2009-02-11 11:40:00,23.2,23.24,23.17,23.2,39200.0,20.5469,20.5824,20.5204,20.5469,39200.0
2009-02-11 11:50:00,23.2,23.22,23.17,23.19,48000.0,20.5469,20.5647,20.5204,20.5381,48000.0
2009-02-11 12:00:00,23.18,23.25,23.18,23.25,13600.0,20.5292,20.5912,20.5292,20.5912,13600.0
2009-02-11 12:10:00,23.26,23.26,23.11,23.13,50100.0,20.6001,20.6001,20.4672,20.4849,50100.0
2009-02-11 12:20:00,23.13,23.18,23.09,23.15,50400.0,20.4849,20.5292,20.4495,20.5027,50400.0
2009-02-11 12:30:00,23.14,23.17,23.07,23.17,47900.0,20.4938,20.5204,20.4318,20.5204,47900.0
2009-02-11 12:40:00,23.17,23.24,23.17,23.2,33300.0,20.5204,20.5824,20.5204,20.5469,33300.0
2009-02-11 12:50:00,23.21,23.22,23.07,23.1,58800.0,20.5558,20.5647,20.4318,20.4584,58800.0
2009-02-11 13:00:00,23.09,23.16,23.04,23.07,100700.0,20.4495,20.5115,20.4052,20.4318,100700.0
2009-02-11 13:10:00,23.06,23.12,23.06,23.1,22500.0,20.423,20.4761,20.423,20.4584,22500.0
2009-02-11 13:20:00,23.1,23.14,23.08,23.12,26900.0,20.4584,20.4938,20.4407,20.4761,26900.0
2009-02-11 13:30:00,23.11,23.11,23.06,23.08,27300.0,20.4672,20.4672,20.423,20.4407,27300.0
2009-02-11 13:40:00,23.07,23.07,22.89,22.91,85300.0,20.4318,20.4318,20.2724,20.2901,85300.0
2009-02-11 13:50:00,22.91,22.96,22.9,22.9,41200.0,20.2901,20.3344,20.2812,20.2812,41200.0
2009-02-11 14:00:00,22.91,22.99,22.91,22.99,58600.0,20.2901,20.361,20.2901,20.361,58600.0
2009-02-11 14:10:00,22.99,22.99,22.85,22.89,92000.0,20.361,20.361,20.237,20.2724,92000.0
2009-02-11 14:20:00,22.89,23.05,22.88,23.03,67000.0,20.2724,20.4141,20.2635,20.3964,67000.0
2009-02-11 14:30:00,23.03,23.12,23.0,23.12,50400.0,20.3964,20.4761,20.3698,20.4761,50400.0
2009-02-11 14:40:00,23.12,23.17,23.1,23.12,55600.0,20.4761,20.5204,20.4584,20.4761,55600.0
2009-02-11 14:50:00,23.13,23.33,23.13,23.29,177000.0,20.4849,20.6621,20.4849,20.6267,177000.0
2009-02-11 15:00:00,23.29,23.3,23.19,23.26,83600.0,20.6267,20.6355,20.5381,20.6001,83600.0
2009-02-11 15:10:00,23.25,23.37,23.25,23.29,61900.0,20.5912,20.6975,20.5912,20.6267,61900.0
2009-02-11 15:20:00,23.29,23.29,23.17,23.22,124100.0,20.6267,20.6267,20.5204,20.5647,124100.0
2009-02-11 15:30:00,23.22,23.27,23.13,23.14,76900.0,20.5647,20.6089,20.4849,20.4938,76900.0
2009-02-11 15:40:00,23.15,23.15,23.05,23.1,297100.0,20.5027,20.5027,20.4141,20.4584,297100.0
2009-02-11 15:50:00,23.09,23.2,23.09,23.14,302800.0,20.4495,20.5469,20.4495,20.4938,302800.0
2009-02-12 09:30:00,23.1,23.37,22.82,22.84,92300.0,20.4584,20.6975,20.2104,20.2281,92300.0
2009-02-12 09:40:00,22.83,22.92,22.75,22.86,91300.0,20.2193,20.299,20.1484,20.2458,91300.0
2009-02-12 09:50:00,22.86,22.86,22.55,22.64,233300.0,20.2458,20.2458,19.9713,20.051,233300.0
2009-02-12 10:00:00,22.63,22.67,22.45,22.67,106900.0,20.0421,20.0776,19.8827,20.0776,106900.0
2009-02-12 10:10:00,22.68,22.77,22.68,22.75,46700.0,20.0864,20.1661,20.0864,20.1484,46700.0
2009-02-12 10:20:00,22.75,22.9,22.73,22.88,42800.0,20.1484,20.2812,20.1307,20.2635,42800.0
2009-02-12 10:30:00,22.87,22.88,22.8,22.82,30000.0,20.2547,20.2635,20.1927,20.2104,30000.0
2009-02-12 10:40:00,22.82,22.97,22.78,22.97,56800.0,20.2104,20.3432,20.175,20.3432,56800.0
2009-02-12 10:50:00,22.97,22.99,22.85,22.9,61200.0,20.3432,20.361,20.237,20.2812,61200.0
2009-02-12 11:00:00,22.88,22.97,22.8,22.95,52400.0,20.2635,20.3432,20.1927,20.3255,52400.0
2009-02-12 11:10:00,22.95,22.95,22.79,22.8,54600.0,20.3255,20.3255,20.1838,20.1927,54600.0
2009-02-12 11:20:00,22.79,22.89,22.76,22.85,38300.0,20.1838,20.2724,20.1573,20.237,38300.0
2009-02-12 11:30:00,22.84,22.93,22.84,22.91,53600.0,20.2281,20.3078,20.2281,20.2901,53600.0
2009-02-12 11:40:00,22.91,23.15,22.91,23.12,120400.0,20.2901,20.5027,20.2901,20.4761,120400.0
2009-02-12 11:50:00,23.12,23.19,23.07,23.07,84400.0,20.4761,20.5381,20.4318,20.4318,84400.0
2009-02-12 12:00:00,23.07,23.17,23.07,23.12,53100.0,20.4318,20.5204,20.4318,20.4761,53100.0
2009-02-12 12:10:00,23.12,23.12,23.07,23.1,34400.0,20.4761,20.4761,20.4318,20.4584,34400.0
2009-02-12 12:20:00,23.09,23.28,23.07,23.23,58200.0,20.4495,20.6178,20.4318,20.5735,58200.0
2009-02-12 12:30:00,23.24,23.25,23.15,23.15,28000.0,20.5824,20.5912,20.5027,20.5027,28000.0
2009-02-12 12:40:00,23.15,23.18,23.1,23.12,34700.0,20.5027,20.5292,20.4584,20.4761,34700.0
2009-02-12 12:50:00,23.11,23.12,23.04,23.05,59200.0,20.4672,20.4761,20.4052,20.4141,59200.0
2009-02-12 13:00:00,23.04,23.04,22.95,23.0,37200.0,20.4052,20.4052,20.3255,20.3698,37200.0
2009-02-12 13:10:00,23.0,23.06,22.87,22.87,93900.0,20.3698,20.423,20.2547,20.2547,93900.0
2009-02-12 13:20:00,22.87,22.92,22.82,22.89,92800.0,20.2547,20.299,20.2104,20.2724,92800.0
2009-02-12 13:30:00,22.89,22.93,22.81,22.82,56100.0,20.2724,20.3078,20.2015,20.2104,56100.0
2009-02-12 13:40:00,22.82,22.88,22.79,22.88,62400.0,20.2104,20.2635,20.1838,20.2635,62400.0
2009-02-12 13:50:00,22.87,23.0,22.87,22.98,55700.0,20.2547,20.3698,20.2547,20.3521,55700.0
2009-02-12 14:00:00,22.97,22.97,22.86,22.92,65000.0,20.3432,20.3432,20.2458,20.299,65000.0
2009-02-12 14:10:00,22.91,23.01,22.9,22.96,98800.0,20.2901,20.3787,20.2812,20.3344,98800.0
2009-02-12 14:20:00,22.95,22.97,22.84,22.86,80800.0,20.3255,20.3432,20.2281,20.2458,80800.0
2009-02-12 14:30:00,22.86,22.89,22.73,22.78,87500.0,20.2458,20.2724,20.1307,20.175,87500.0
2009-02-12 14:40:00,22.78,22.78,22.64,22.7,99800.0,20.175,20.175,20.051,20.1041,99800.0
2009-02-12 14:50:00,22.7,22.72,22.62,22.67,121800.0,20.1041,20.1218,20.0333,20.0776,121800.0
2009-02-12 15:00:00,22.68,22.73,22.57,22.73,112200.0,20.0864,20.1307,19.989,20.1307,112200.0
2009-02-12 15:10:00,22.72,22.89,22.71,22.86,146100.0,20.1218,20.2724,20.113,20.2458,146100.0
2009-02-12 15:20:00,22.85,23.04,22.78,23.03,239900.0,20.237,20.4052,20.175,20.3964,239900.0
2009-02-12 15:30:00,23.04,23.05,22.89,22.98,334900.0,20.4052,20.4141,20.2724,20.3521,334900.0
2009-02-12 15:40:00,22.97,23.21,22.97,23.12,369700.0,20.3432,20.5558,20.3432,20.4761,369700.0
2009-02-12 15:50:00,23.11,23.25,23.08,23.25,365800.0,20.4672,20.5912,20.4407,20.5912,365800.0
2009-02-13 09:30:00,23.49,23.52,23.06,23.09,68200.0,20.8038,20.8303,20.423,20.4495,68200.0
2009-02-13 09:40:00,23.1,23.13,22.95,23.0,87500.0,20.4584,20.4849,20.3255,20.3698,87500.0
2009-02-13 09:50:00,23.02,23.15,22.94,23.1,98400.0,20.3875,20.5027,20.3167,20.4584,98400.0
2009-02-13 10:00:00,23.11,23.22,23.08,23.18,93500.0,20.4672,20.5647,20.4407,20.5292,93500.0
2009-02-13 10:10:00,23.19,23.21,23.01,23.04,86700.0,20.5381,20.5558,20.3787,20.4052,86700.0
2009-02-13 10:20:00,23.05,23.16,23.02,23.13,77200.0,20.4141,20.5115,20.3875,20.4849,77200.0
2009-02-13 10:30:00,23.13,23.25,23.13,23.23,57500.0,20.4849,20.5912,20.4849,20.5735,57500.0
2009-02-13 10:40:00,23.23,23.25,23.18,23.22,40200.0,20.5735,20.5912,20.5292,20.5647,40200.0
2009-02-13 10:50:00,23.22,23.25,23.18,23.19,51100.0,20.5647,20.5912,20.5292,20.5381,51100.0
2009-02-13 11:00:00,23.18,23.19,23.13,23.13,46400.0,20.5292,20.5381,20.4849,20.4849,46400.0
2009-02-13 11:10:00,23.13,23.17,23.05,23.09,56900.0,20.4849,20.5204,20.4141,20.4495,56900.0
2009-02-13 11:20:00,23.08,23.11,23.05,23.1,99300.0,20.4407,20.4672,20.4141,20.4584,99300.0
2009-02-13 11:30:00,23.1,23.17,23.1,23.15,47600.0,20.4584,20.5204,20.4584,20.5027,47600.0
2009-02-13 11:40:00,23.14,23.16,23.07,23.09,61200.0,20.4938,20.5115,20.4318,20.4495,61200.0
2009-02-13 11:50:00,23.08,23.13,23.06,23.06,80100.0,20.4407,20.4849,20.423,20.423,80100.0
2009-02-13 12:00:00,23.06,23.13,23.06,23.11,54100.0,20.423,20.4849,20.423,20.4672,54100.0
2009-02-13 12:10:00,23.11,23.14,23.07,23.13,49200.0,20.4672,20.4938,20.4318,20.4849,49200.0
2009-02-13 12:20:00,23.13,23.16,23.1,23.15,39800.0,20.4849,20.5115,20.4584,20.5027,39800.0
2009-02-13 12:30:00,23.16,23.18,23.14,23.16,79400.0,20.5115,20.5292,20.4938,20.5115,79400.0
2009-02-13 12:40:00,23.16,23.17,23.09,23.1,58900.0,20.5115,20.5204,20.4495,20.4584,58900.0
2009-02-13 12:50:00,23.11,23.13,23.07,23.1,79900.0,20.4672,20.4849,20.4318,20.4584,79900.0
2009-02-13 13:00:00,23.1,23.17,23.09,23.14,61100.0,20.4584,20.5204,20.4495,20.4938,61100.0
2009-02-13 13:10:00,23.14,23.19,23.11,23.19,85700.0,20.4938,20.5381,20.4672,20.5381,85700.0
2009-02-13 13:20:00,23.19,23.27,23.19,23.26,79400.0,20.5381,20.6089,20.5381,20.6001,79400.0
2009-02-13 13:30:00,23.26,23.3,23.22,23.23,75400.0,20.6001,20.6355,20.5647,20.5735,75400.0
2009-02-13 13:40:00,23.24,23.36,23.19,23.36,72400.0,20.5824,20.6886,20.5381,20.6886,72400.0
2009-02-13 13:50:00,23.35,23.39,23.31,23.32,77200.0,20.6798,20.7152,20.6444,20.6532,77200.0
2009-02-13 14:00:00,23.32,23.39,23.26,23.27,89600.0,20.6532,20.7152,20.6001,20.6089,89600.0
2009-02-13 14:10:00,23.27,23.27,23.11,23.19,181600.0,20.6089,20.6089,20.4672,20.5381,181600.0
2009-02-13 14:20:00,23.19,23.25,23.17,23.19,115800.0,20.5381,20.5912,20.5204,20.5381,115800.0
2009-02-13 14:30:00,23.18,23.25,23.15,23.23,129500.0,20.5292,20.5912,20.5027,20.5735,129500.0
2009-02-13 14:40:00,23.22,23.27,23.2,23.22,89400.0,20.5647,20.6089,20.5469,20.5647,89400.0
2009-02-13 14:50:00,23.22,23.27,23.19,23.2,84900.0,20.5647,20.6089,20.5381,20.5469,84900.0
2009-02-13 15:00:00,23.19,23.24,23.14,23.16,114200.0,20.5381,20.5824,20.4938,20.5115,114200.0
2009-02-13 15:10:00,23.17,23.17,23.06,23.1,90500.0,20.5204,20.5204,20.423,20.4584,90500.0
2009-02-13 15:20:00,23.09,23.14,23.06,23.12,195600.0,20.4495,20.4938,20.423,20.4761,195600.0
2009-02-13 15:30:00,23.13,23.18,23.05,23.07,192800.0,20.4849,20.5292,20.4141,20.4318,192800.0
2009-02-13 15:40:00,23.06,23.11,23.0,23.1,305200.0,20.423,20.4672,20.3698,20.4584,305200.0
2009-02-13 15:50:00,23.1,23.11,22.95,22.97,398800.0,20.4584,20.4672,20.3255,20.3432,398800.0
2009-02-17 09:30:00,22.07,22.26,21.95,22.01,182500.0,19.5462,19.7144,19.4399,19.493,182500.0
2009-02-17 09:40:00,22.01,22.19,21.69,21.7,152600.0,19.493,19.6524,19.2096,19.2185,152600.0
2009-02-17 09:50:00,21.7,21.83,21.58,21.8,223700.0,19.2185,19.3336,19.1122,19.307,223700.0
2009-02-17 10:00:00,21.8,21.95,21.78,21.89,101900.0,19.307,19.4399,19.2893,19.3867,101900.0
2009-02-17 10:10:00,21.89,21.92,21.81,21.81,52000.0,19.3867,19.4133,19.3159,19.3159,52000.0
2009-02-17 10:20:00,21.82,21.98,21.79,21.98,82800.0,19.3248,19.4665,19.2982,19.4665,82800.0
2009-02-17 10:30:00,21.99,22.04,21.87,21.88,200500.0,19.4753,19.5196,19.369,19.3779,200500.0
2009-02-17 10:40:00,21.88,21.98,21.84,21.94,102600.0,19.3779,19.4665,19.3425,19.431,102600.0
2009-02-17 10:50:00,21.93,22.05,21.93,21.99,92000.0,19.4222,19.5285,19.4222,19.4753,92000.0
2009-02-17 11:00:00,21.99,22.0,21.85,21.88,190900.0,19.4753,19.4842,19.3513,19.3779,190900.0
2009-02-17 11:10:00,21.88,21.9,21.84,21.87,63400.0,19.3779,19.3956,19.3425,19.369,63400.0
2009-02-17 11:20:00,21.87,21.9,21.83,21.83,73300.0,19.369,19.3956,19.3336,19.3336,73300.0
2009-02-17 11:30:00,21.83,21.86,21.79,21.86,113000.0,19.3336,19.3602,19.2982,19.3602,113000.0
2009-02-17 11:40:00,21.86,21.9,21.83,21.83,76200.0,19.3602,19.3956,19.3336,19.3336,76200.0
2009-02-17 11:50:00,21.84,21.89,21.75,21.84,127400.0,19.3425,19.3867,19.2628,19.3425,127400.0
2009-02-17 12:00:00,21.85,21.92,21.84,21.87,56400.0,19.3513,19.4133,19.3425,19.369,56400.0
2009-02-17 12:10:00,21.87,21.89,21.84,21.84,42000.0,19.369,19.3867,19.3425,19.3425,42000.0
2009-02-17 12:20:00,21.83,21.83,21.69,21.83,103100.0,19.3336,19.3336,19.2096,19.3336,103100.0
2009-02-17 12:30:00,21.83,21.87,21.82,21.86,18900.0,19.3336,19.369,19.3248,19.3602,18900.0
2009-02-17 12:40:00,21.86,21.89,21.81,21.81,45900.0,19.3602,19.3867,19.3159,19.3159,45900.0
2009-02-17 12:50:00,21.81,21.88,21.79,21.87,35800.0,19.3159,19.3779,19.2982,19.369,35800.0
2009-02-17 13:00:00,21.88,21.89,21.83,21.86,42500.0,19.3779,19.3867,19.3336,19.3602,42500.0
2009-02-17 13:10:00,21.86,21.9,21.84,21.84,43800.0,19.3602,19.3956,19.3425,19.3425,43800.0
2009-02-17 13:20:00,21.84,21.87,21.82,21.85,35500.0,19.3425,19.369,19.3248,19.3513,35500.0
2009-02-17 13:30:00,21.86,21.92,21.82,21.85,49400.0,19.3602,19.4133,19.3248,19.3513,49400.0
2009-02-17 13:40:00,21.86,22.02,21.86,21.98,52700.0,19.3602,19.5019,19.3602,19.4665,52700.0
2009-02-17 13:50:00,21.97,22.0,21.88,21.92,43800.0,19.4576,19.4842,19.3779,19.4133,43800.0
2009-02-17 14:00:00,21.92,22.0,21.87,21.95,116800.0,19.4133,19.4842,19.369,19.4399,116800.0
2009-02-17 14:10:00,21.95,22.03,21.95,22.03,71000.0,19.4399,19.5107,19.4399,19.5107,71000.0
2009-02-17 14:20:00,22.02,22.05,21.89,21.91,107000.0,19.5019,19.5285,19.3867,19.4045,107000.0
2009-02-17 14:30:00,21.91,22.07,21.91,22.04,76300.0,19.4045,19.5462,19.4045,19.5196,76300.0
2009-02-17 14:40:00,22.03,22.03,21.9,21.91,141900.0,19.5107,19.5107,19.3956,19.4045,141900.0
2009-02-17 14:50:00,21.91,21.99,21.91,21.95,82700.0,19.4045,19.4753,19.4045,19.4399,82700.0
2009-02-17 15:00:00,21.94,21.94,21.87,21.88,265100.0,19.431,19.431,19.369,19.3779,265100.0
2009-02-17 15:10:00,21.88,21.96,21.85,21.86,101700.0,19.3779,19.4487,19.3513,19.3602,101700.0
2009-02-17 15:20:00,21.85,21.92,21.83,21.85,106100.0,19.3513,19.4133,19.3336,19.3513,106100.0
2009-02-17 15:30:00,21.87,22.1,21.87,22.03,330300.0,19.369,19.5727,19.369,19.5107,330300.0
2009-02-17 15:40:00,22.03,22.03,21.83,21.85,419400.0,19.5107,19.5107,19.3336,19.3513,419400.0
2009-02-17 15:50:00,21.86,21.86,21.72,21.72,454700.0,19.3602,19.3602,19.2362,19.2362,454700.0
2009-02-18 09:30:00,21.83,21.92,21.68,21.75,57400.0,19.3336,19.4133,19.2008,19.2628,57400.0
2009-02-18 09:40:00,21.75,21.77,21.65,21.67,103100.0,19.2628,19.2805,19.1742,19.1919,103100.0
2009-02-18 09:50:00,21.67,21.69,21.6,21.61,122700.0,19.1919,19.2096,19.1299,19.1388,122700.0
2009-02-18 10:00:00,21.61,21.65,21.38,21.42,380800.0,19.1388,19.1742,18.9351,18.9705,380800.0
2009-02-18 10:10:00,21.41,21.6,21.35,21.57,88500.0,18.9616,19.1299,18.9085,19.1033,88500.0
2009-02-18 10:20:00,21.57,21.76,21.57,21.73,52100.0,19.1033,19.2716,19.1033,19.245,52100.0
2009-02-18 10:30:00,21.74,21.9,21.74,21.85,79000.0,19.2539,19.3956,19.2539,19.3513,79000.0
2009-02-18 10:40:00,21.85,21.97,21.84,21.89,62100.0,19.3513,19.4576,19.3425,19.3867,62100.0
2009-02-18 10:50:00,21.9,21.97,21.84,21.95,114000.0,19.3956,19.4576,19.3425,19.4399,114000.0
2009-02-18 11:00:00,21.95,22.0,21.92,22.0,196700.0,19.4399,19.4842,19.4133,19.4842,196700.0
2009-02-18 11:10:00,21.99,22.14,21.98,22.09,109000.0,19.4753,19.6082,19.4665,19.5639,109000.0
2009-02-18 11:20:00,22.09,22.23,22.09,22.16,111800.0,19.5639,19.6879,19.5639,19.6259,111800.0
2009-02-18 11:30:00,22.16,22.2,22.11,22.2,43000.0,19.6259,19.6613,19.5816,19.6613,43000.0
2009-02-18 11:40:00,22.19,22.29,22.13,22.13,186800.0,19.6524,19.741,19.5993,19.5993,186800.0
2009-02-18 11:50:00,22.13,22.19,22.09,22.12,42100.0,19.5993,19.6524,19.5639,19.5904,42100.0
2009-02-18 12:00:00,22.12,22.25,22.09,22.21,69500.0,19.5904,19.7056,19.5639,19.6702,69500.0
2009-02-18 12:10:00,22.2,22.26,22.18,22.18,49000.0,19.6613,19.7144,19.6436,19.6436,49000.0
2009-02-18 12:20:00,22.17,22.19,22.09,22.11,27500.0,19.6347,19.6524,19.5639,19.5816,27500.0
2009-02-18 12:30:00,22.12,22.15,22.03,22.03,35400.0,19.5904,19.617,19.5107,19.5107,35400.0
2009-02-18 12:40:00,22.04,22.09,22.02,22.05,31400.0,19.5196,19.5639,19.5019,19.5285,31400.0
2009-02-18 12:50:00,22.06,22.15,22.04,22.08,35100.0,19.5373,19.617,19.5196,19.555,35100.0
2009-02-18 13:00:00,22.08,22.1,21.94,21.96,121500.0,19.555,19.5727,19.431,19.4487,121500.0
2009-02-18 13:10:00,21.96,22.03,21.89,21.89,60500.0,19.4487,19.5107,19.3867,19.3867,60500.0
2009-02-18 13:20:00,21.89,21.94,21.85,21.85,217600.0,19.3867,19.431,19.3513,19.3513,217600.0
2009-02-18 13:30:00,21.86,21.91,21.77,21.82,188000.0,19.3602,19.4045,19.2805,19.3248,188000.0
2009-02-18 13:40:00,21.83,21.85,21.8,21.83,43100.0,19.3336,19.3513,19.307,19.3336,43100.0
2009-02-18 13:50:00,21.84,21.9,21.8,21.87,43900.0,19.3425,19.3956,19.307,19.369,43900.0
2009-02-18 14:00:00,21.88,22.01,21.82,22.0,63700.0,19.3779,19.493,19.3248,19.4842,63700.0
2009-02-18 14:10:00,22.0,22.0,21.81,21.91,69400.0,19.4842,19.4842,19.3159,19.4045,69400.0
2009-02-18 14:20:00,21.9,22.01,21.88,21.93,183600.0,19.3956,19.493,19.3779,19.4222,183600.0
2009-02-18 14:30:00,21.93,21.99,21.87,21.9,133500.0,19.4222,19.4753,19.369,19.3956,133500.0
2009-02-18 14:40:00,21.9,21.96,21.87,21.92,75100.0,19.3956,19.4487,19.369,19.4133,75100.0
2009-02-18 14:50:00,21.92,22.07,21.88,22.07,76300.0,19.4133,19.5462,19.3779,19.5462,76300.0
2009-02-18 15:00:00,22.07,22.09,21.89,21.89,268300.0,19.5462,19.5639,19.3867,19.3867,268300.0
2009-02-18 15:10:00,21.89,22.02,21.89,21.98,96400.0,19.3867,19.5019,19.3867,19.4665,96400.0
2009-02-18 15:20:00,21.98,22.06,21.91,21.92,147200.0,19.4665,19.5373,19.4045,19.4133,147200.0
2009-02-18 15:30:00,21.92,22.02,21.9,21.96,148900.0,19.4133,19.5019,19.3956,19.4487,148900.0
2009-02-18 15:40:00,21.95,21.96,21.84,21.84,281600.0,19.4399,19.4487,19.3425,19.3425,281600.0
2009-02-18 15:50:00,21.84,21.89,21.82,21.88,335500.0,19.3425,19.3867,19.3248,19.3779,335500.0
2009-02-19 09:30:00,22.04,22.04,21.71,21.79,64900.0,19.5196,19.5196,19.2273,19.2982,64900.0
2009-02-19 09:40:00,21.79,21.97,21.67,21.67,203100.0,19.2982,19.4576,19.1919,19.1919,203100.0
2009-02-19 09:50:00,21.66,21.68,21.45,21.66,275800.0,19.1831,19.2008,18.9971,19.1831,275800.0
2009-02-19 10:00:00,21.65,21.65,21.44,21.6,284100.0,19.1742,19.1742,18.9882,19.1299,284100.0
2009-02-19 10:10:00,21.6,21.67,21.56,21.57,90200.0,19.1299,19.1919,19.0945,19.1033,90200.0
2009-02-19 10:20:00,21.57,21.63,21.38,21.39,243400.0,19.1033,19.1565,18.9351,18.9439,243400.0
2009-02-19 10:30:00,21.4,21.41,21.25,21.37,259900.0,18.9528,18.9616,18.8199,18.9262,259900.0
2009-02-19 10:40:00,21.37,21.45,21.26,21.32,279300.0,18.9262,18.9971,18.8288,18.8819,279300.0
2009-02-19 10:50:00,21.31,21.32,21.22,21.28,139400.0,18.8731,18.8819,18.7934,18.8465,139400.0
2009-02-19 11:00:00,21.29,21.51,21.28,21.45,113100.0,18.8554,19.0502,18.8465,18.9971,113100.0
2009-02-19 11:10:00,21.46,21.46,21.43,21.44,30800.0,19.0059,19.0059,18.9794,18.9882,30800.0
2009-02-19 11:20:00,21.43,21.43,21.35,21.36,36700.0,18.9794,18.9794,18.9085,18.9174,36700.0
2009-02-19 11:30:00,21.36,21.39,21.3,21.36,69600.0,18.9174,18.9439,18.8642,18.9174,69600.0
2009-02-19 11:40:00,21.37,21.38,21.26,21.3,50900.0,18.9262,18.9351,18.8288,18.8642,50900.0
2009-02-19 11:50:00,21.3,21.32,21.12,21.15,301900.0,18.8642,18.8819,18.7048,18.7314,301900.0
2009-02-19 12:00:00,21.16,21.32,21.15,21.31,108100.0,18.7402,18.8819,18.7314,18.8731,108100.0
2009-02-19 12:10:00,21.3,21.36,21.25,21.32,108400.0,18.8642,18.9174,18.8199,18.8819,108400.0
2009-02-19 12:20:00,21.32,21.4,21.31,21.38,161500.0,18.8819,18.9528,18.8731,18.9351,161500.0
2009-02-19 12:30:00,21.39,21.41,21.37,21.4,79100.0,18.9439,18.9616,18.9262,18.9528,79100.0
2009-02-19 12:40:00,21.4,21.4,21.36,21.4,37500.0,18.9528,18.9528,18.9174,18.9528,37500.0
2009-02-19 12:50:00,21.4,21.41,21.3,21.31,91300.0,18.9528,18.9616,18.8642,18.8731,91300.0
2009-02-19 13:00:00,21.31,21.37,21.11,21.37,247900.0,18.8731,18.9262,18.6959,18.9262,247900.0
2009-02-19 13:10:00,21.38,21.38,21.29,21.33,66100.0,18.9351,18.9351,18.8554,18.8908,66100.0
2009-02-19 13:20:00,21.33,21.33,21.27,21.31,67000.0,18.8908,18.8908,18.8376,18.8731,67000.0
2009-02-19 13:30:00,21.3,21.3,21.22,21.23,61500.0,18.8642,18.8642,18.7934,18.8022,61500.0
2009-02-19 13:40:00,21.23,21.25,21.19,21.22,57700.0,18.8022,18.8199,18.7668,18.7934,57700.0
2009-02-19 13:50:00,21.23,21.26,21.15,21.15,60100.0,18.8022,18.8288,18.7314,18.7314,60100.0
2009-02-19 14:00:00,21.15,21.21,21.07,21.2,345200.0,18.7314,18.7845,18.6605,18.7757,345200.0
2009-02-19 14:10:00,21.2,21.23,21.14,21.14,97400.0,18.7757,18.8022,18.7225,18.7225,97400.0
2009-02-19 14:20:00,21.13,21.24,21.11,21.23,112900.0,18.7137,18.8111,18.6959,18.8022,112900.0
2009-02-19 14:30:00,21.23,21.37,21.22,21.37,196600.0,18.8022,18.9262,18.7934,18.9262,196600.0
2009-02-19 14:40:00,21.37,21.39,21.33,21.34,225900.0,18.9262,18.9439,18.8908,18.8996,225900.0
2009-02-19 14:50:00,21.34,21.46,21.32,21.42,282300.0,18.8996,19.0059,18.8819,18.9705,282300.0
2009-02-19 15:00:00,21.41,21.49,21.36,21.4,173300.0,18.9616,19.0325,18.9174,18.9528,173300.0
2009-02-19 15:10:00,21.4,21.43,21.34,21.4,512400.0,18.9528,18.9794,18.8996,18.9528,512400.0
2009-02-19 15:20:00,21.4,21.54,21.4,21.5,244600.0,18.9528,19.0768,18.9528,19.0413,244600.0
2009-02-19 15:30:00,21.5,21.51,21.35,21.36,360200.0,19.0413,19.0502,18.9085,18.9174,360200.0
2009-02-19 15:40:00,21.36,21.49,21.33,21.43,437600.0,18.9174,19.0325,18.8908,18.9794,437600.0
2009-02-19 15:50:00,21.43,21.44,21.27,21.28,588300.0,18.9794,18.9882,18.8376,18.8465,588300.0
2009-02-20 09:30:00,22.7,22.7,21.75,21.93,977000.0,20.1041,20.1041,19.2628,19.4222,977000.0
2009-02-20 09:40:00,21.93,22.36,21.84,22.34,614100.0,19.4222,19.803,19.3425,19.7853,614100.0
2009-02-20 09:50:00,22.34,22.73,22.17,22.69,524300.0,19.7853,20.1307,19.6347,20.0953,524300.0
2009-02-20 10:00:00,22.68,22.85,22.55,22.82,574500.0,20.0864,20.237,19.9713,20.2104,574500.0
2009-02-20 10:10:00,22.81,23.3,22.81,23.25,537400.0,20.2015,20.6355,20.2015,20.5912,537400.0
2009-02-20 10:20:00,23.26,23.34,23.1,23.25,584200.0,20.6001,20.6709,20.4584,20.5912,584200.0
2009-02-20 10:30:00,23.24,23.38,23.06,23.38,268900.0,20.5824,20.7064,20.423,20.7064,268900.0
2009-02-20 10:40:00,23.39,23.62,23.38,23.46,311700.0,20.7152,20.9189,20.7064,20.7772,311700.0
2009-02-20 10:50:00,23.47,23.52,23.3,23.45,240800.0,20.7861,20.8303,20.6355,20.7684,240800.0
2009-02-20 11:00:00,23.45,23.54,23.43,23.44,198200.0,20.7684,20.8481,20.7506,20.7595,198200.0
2009-02-20 11:10:00,23.44,23.76,23.44,23.75,168800.0,20.7595,21.0429,20.7595,21.034,168800.0
2009-02-20 11:20:00,23.75,23.84,23.6,23.79,256000.0,21.034,21.1138,20.9012,21.0695,256000.0
2009-02-20 11:30:00,23.79,23.8,23.69,23.8,145600.0,21.0695,21.0783,20.9809,21.0783,145600.0
2009-02-20 11:40:00,23.8,23.86,23.75,23.86,137800.0,21.0783,21.1315,21.034,21.1315,137800.0
2009-02-20 11:50:00,23.87,23.88,23.75,23.8,147000.0,21.1403,21.1492,21.034,21.0783,147000.0
2009-02-20 12:00:00,23.81,23.92,23.79,23.92,79300.0,21.0872,21.1846,21.0695,21.1846,79300.0
2009-02-20 12:10:00,23.92,24.12,23.92,24.12,171400.0,21.1846,21.3617,21.1846,21.3617,171400.0
2009-02-20 12:20:00,24.12,24.16,24.01,24.12,183700.0,21.3617,21.3972,21.2643,21.3617,183700.0
2009-02-20 12:30:00,24.12,24.22,24.1,24.15,146900.0,21.3617,21.4503,21.344,21.3883,146900.0
2009-02-20 12:40:00,24.16,24.17,24.05,24.13,158000.0,21.3972,21.406,21.2997,21.3706,158000.0
2009-02-20 12:50:00,24.12,24.29,24.1,24.28,183700.0,21.3617,21.5123,21.344,21.5034,183700.0
2009-02-20 13:00:00,24.27,24.27,24.12,24.15,225200.0,21.4946,21.4946,21.3617,21.3883,225200.0
2009-02-20 13:10:00,24.15,24.19,24.12,24.15,230100.0,21.3883,21.4237,21.3617,21.3883,230100.0
2009-02-20 13:20:00,24.15,24.3,24.14,24.23,221800.0,21.3883,21.5212,21.3794,21.4592,221800.0
2009-02-20 13:30:00,24.23,24.26,24.16,24.19,98900.0,21.4592,21.4857,21.3972,21.4237,98900.0
2009-02-20 13:40:00,24.19,24.28,24.17,24.2,87500.0,21.4237,21.5034,21.406,21.4326,87500.0
2009-02-20 13:50:00,24.2,24.27,24.16,24.18,127300.0,21.4326,21.4946,21.3972,21.4149,127300.0
2009-02-20 14:00:00,24.18,24.24,24.06,24.14,196100.0,21.4149,21.468,21.3086,21.3794,196100.0
2009-02-20 14:10:00,24.15,24.41,24.1,24.27,196600.0,21.3883,21.6186,21.344,21.4946,196600.0
2009-02-20 14:20:00,24.28,24.52,24.24,24.35,320100.0,21.5034,21.716,21.468,21.5654,320100.0
2009-02-20 14:30:00,24.35,24.49,24.24,24.37,400900.0,21.5654,21.6894,21.468,21.5831,400900.0
2009-02-20 14:40:00,24.37,24.47,24.27,24.3,413100.0,21.5831,21.6717,21.4946,21.5212,413100.0
2009-02-20 14:50:00,24.3,24.31,24.03,24.13,330100.0,21.5212,21.53,21.282,21.3706,330100.0
2009-02-20 15:00:00,24.13,24.16,23.97,24.14,380100.0,21.3706,21.3972,21.2289,21.3794,380100.0
2009-02-20 15:10:00,24.13,24.13,23.99,24.05,227600.0,21.3706,21.3706,21.2466,21.2997,227600.0
2009-02-20 15:20:00,24.05,24.09,23.81,23.86,281200.0,21.2997,21.3352,21.0872,21.1315,281200.0
2009-02-20 15:30:00,23.87,24.07,23.79,24.03,304200.0,21.1403,21.3175,21.0695,21.282,304200.0
2009-02-20 15:40:00,24.03,24.08,23.98,24.06,353900.0,21.282,21.3263,21.2377,21.3086,353900.0
2009-02-20 15:50:00,24.07,24.11,23.97,24.01,643500.0,21.3175,21.3529,21.2289,21.2643,643500.0
2009-02-23 09:30:00,23.99,24.25,23.77,24.13,232500.0,21.2466,21.4769,21.0518,21.3706,232500.0
2009-02-23 09:40:00,24.14,24.19,23.9,23.93,157600.0,21.3794,21.4237,21.1669,21.1935,157600.0
2009-02-23 09:50:00,23.93,24.1,23.9,23.99,112600.0,21.1935,21.344,21.1669,21.2466,112600.0
2009-02-23 10:00:00,23.98,23.98,23.67,23.74,122900.0,21.2377,21.2377,20.9632,21.0252,122900.0
2009-02-23 10:10:00,23.75,23.75,23.57,23.66,100400.0,21.034,21.034,20.8746,20.9543,100400.0
2009-02-23 10:20:00,23.67,23.77,23.67,23.75,76500.0,20.9632,21.0518,20.9632,21.034,76500.0
2009-02-23 10:30:00,23.75,23.75,23.59,23.59,109900.0,21.034,21.034,20.8923,20.8923,109900.0
2009-02-23 10:40:00,23.59,23.63,23.51,23.61,104700.0,20.8923,20.9278,20.8215,20.9101,104700.0
2009-02-23 10:50:00,23.6,24.0,23.52,23.59,152200.0,20.9012,21.2555,20.8303,20.8923,152200.0
2009-02-23 11:00:00,23.59,23.63,23.51,23.55,79100.0,20.8923,20.9278,20.8215,20.8569,79100.0
2009-02-23 11:10:00,23.56,23.63,23.51,23.51,120100.0,20.8658,20.9278,20.8215,20.8215,120100.0
2009-02-23 11:20:00,23.52,23.6,23.5,23.5,71500.0,20.8303,20.9012,20.8126,20.8126,71500.0
2009-02-23 11:30:00,23.5,23.51,23.35,23.39,127800.0,20.8126,20.8215,20.6798,20.7152,127800.0
2009-02-23 11:40:00,23.38,23.38,23.25,23.3,122800.0,20.7064,20.7064,20.5912,20.6355,122800.0
2009-02-23 11:50:00,23.31,23.38,23.23,23.32,61300.0,20.6444,20.7064,20.5735,20.6532,61300.0
2009-02-23 12:00:00,23.31,23.32,23.22,23.22,49400.0,20.6444,20.6532,20.5647,20.5647,49400.0
2009-02-23 12:10:00,23.22,23.4,23.21,23.38,58000.0,20.5647,20.7241,20.5558,20.7064,58000.0
2009-02-23 12:20:00,23.38,23.42,23.34,23.34,38400.0,20.7064,20.7418,20.6709,20.6709,38400.0
2009-02-23 12:30:00,23.34,23.39,23.29,23.35,47200.0,20.6709,20.7152,20.6267,20.6798,47200.0
2009-02-23 12:40:00,23.36,23.36,23.22,23.24,45100.0,20.6886,20.6886,20.5647,20.5824,45100.0
2009-02-23 12:50:00,23.24,23.28,23.2,23.26,59000.0,20.5824,20.6178,20.5469,20.6001,59000.0
2009-02-23 13:00:00,23.26,23.4,23.25,23.38,96500.0,20.6001,20.7241,20.5912,20.7064,96500.0
2009-02-23 13:10:00,23.38,23.4,23.28,23.28,74300.0,20.7064,20.7241,20.6178,20.6178,74300.0
2009-02-23 13:20:00,23.28,23.31,23.25,23.25,84100.0,20.6178,20.6444,20.5912,20.5912,84100.0
2009-02-23 13:30:00,23.26,23.3,23.2,23.24,140300.0,20.6001,20.6355,20.5469,20.5824,140300.0
2009-02-23 13:40:00,23.24,23.29,23.22,23.26,96000.0,20.5824,20.6267,20.5647,20.6001,96000.0
2009-02-23 13:50:00,23.25,23.28,23.2,23.26,107000.0,20.5912,20.6178,20.5469,20.6001,107000.0
2009-02-23 14:00:00,23.25,23.27,23.17,23.17,168200.0,20.5912,20.6089,20.5204,20.5204,168200.0
2009-02-23 14:10:00,23.17,23.28,23.14,23.25,158600.0,20.5204,20.6178,20.4938,20.5912,158600.0
2009-02-23 14:20:00,23.26,23.28,23.17,23.26,112400.0,20.6001,20.6178,20.5204,20.6001,112400.0
2009-02-23 14:30:00,23.26,23.27,23.19,23.2,118900.0,20.6001,20.6089,20.5381,20.5469,118900.0
2009-02-23 14:40:00,23.2,23.21,23.04,23.06,174900.0,20.5469,20.5558,20.4052,20.423,174900.0
2009-02-23 14:50:00,23.06,23.08,22.96,23.0,224300.0,20.423,20.4407,20.3344,20.3698,224300.0
2009-02-23 15:00:00,22.99,23.2,22.96,23.15,190100.0,20.361,20.5469,20.3344,20.5027,190100.0
2009-02-23 15:10:00,23.14,23.19,23.07,23.08,151200.0,20.4938,20.5381,20.4318,20.4407,151200.0
2009-02-23 15:20:00,23.09,23.17,22.97,23.08,182300.0,20.4495,20.5204,20.3432,20.4407,182300.0
2009-02-23 15:30:00,23.07,23.27,23.07,23.18,304700.0,20.4318,20.6089,20.4318,20.5292,304700.0
2009-02-23 15:40:00,23.17,23.23,23.09,23.09,285000.0,20.5204,20.5735,20.4495,20.4495,285000.0
2009-02-23 15:50:00,23.09,23.12,22.97,23.07,433500.0,20.4495,20.4761,20.3432,20.4318,433500.0
2009-02-24 09:30:00,23.32,23.39,23.02,23.24,144300.0,20.6532,20.7152,20.3875,20.5824,144300.0
2009-02-24 09:40:00,23.25,23.25,22.97,23.13,307900.0,20.5912,20.5912,20.3432,20.4849,307900.0
2009-02-24 09:50:00,23.13,23.2,23.07,23.09,276700.0,20.4849,20.5469,20.4318,20.4495,276700.0
2009-02-24 10:00:00,23.09,23.2,22.99,23.19,328800.0,20.4495,20.5469,20.361,20.5381,328800.0
2009-02-24 10:10:00,23.19,23.29,23.15,23.2,355900.0,20.5381,20.6267,20.5027,20.5469,355900.0
2009-02-24 10:20:00,23.2,23.28,23.16,23.27,209100.0,20.5469,20.6178,20.5115,20.6089,209100.0
2009-02-24 10:30:00,23.25,23.38,23.22,23.25,237300.0,20.5912,20.7064,20.5647,20.5912,237300.0
2009-02-24 10:40:00,23.25,23.35,23.2,23.35,127100.0,20.5912,20.6798,20.5469,20.6798,127100.0
2009-02-24 10:50:00,23.35,23.39,23.16,23.16,113500.0,20.6798,20.7152,20.5115,20.5115,113500.0
2009-02-24 11:00:00,23.16,23.2,23.11,23.14,140900.0,20.5115,20.5469,20.4672,20.4938,140900.0
2009-02-24 11:10:00,23.13,23.3,23.11,23.16,149600.0,20.4849,20.6355,20.4672,20.5115,149600.0
2009-02-24 11:20:00,23.18,23.19,23.04,23.15,241500.0,20.5292,20.5381,20.4052,20.5027,241500.0
2009-02-24 11:30:00,23.15,23.18,23.11,23.17,65500.0,20.5027,20.5292,20.4672,20.5204,65500.0
2009-02-24 11:40:00,23.18,23.25,23.09,23.09,83600.0,20.5292,20.5912,20.4495,20.4495,83600.0
2009-02-24 11:50:00,23.1,23.27,23.09,23.21,119300.0,20.4584,20.6089,20.4495,20.5558,119300.0
2009-02-24 12:00:00,23.21,23.26,23.14,23.18,128900.0,20.5558,20.6001,20.4938,20.5292,128900.0
2009-02-24 12:10:00,23.18,23.22,23.09,23.21,75100.0,20.5292,20.5647,20.4495,20.5558,75100.0
2009-02-24 12:20:00,23.21,23.32,23.2,23.32,122600.0,20.5558,20.6532,20.5469,20.6532,122600.0
2009-02-24 12:30:00,23.32,23.4,23.27,23.32,58000.0,20.6532,20.7241,20.6089,20.6532,58000.0
2009-02-24 12:40:00,23.3,23.38,23.29,23.35,31100.0,20.6355,20.7064,20.6267,20.6798,31100.0
2009-02-24 12:50:00,23.36,23.38,23.3,23.33,28600.0,20.6886,20.7064,20.6355,20.6621,28600.0
2009-02-24 13:00:00,23.32,23.39,23.29,23.31,45300.0,20.6532,20.7152,20.6267,20.6444,45300.0
2009-02-24 13:10:00,23.32,23.33,23.15,23.21,58900.0,20.6532,20.6621,20.5027,20.5558,58900.0
2009-02-24 13:20:00,23.22,23.46,23.21,23.45,91800.0,20.5647,20.7772,20.5558,20.7684,91800.0
2009-02-24 13:30:00,23.46,23.51,23.41,23.43,96500.0,20.7772,20.8215,20.7329,20.7506,96500.0
2009-02-24 13:40:00,23.43,23.47,23.37,23.4,58100.0,20.7506,20.7861,20.6975,20.7241,58100.0
2009-02-24 13:50:00,23.42,23.47,23.41,23.42,75900.0,20.7418,20.7861,20.7329,20.7418,75900.0
2009-02-24 14:00:00,23.42,23.46,23.4,23.4,149800.0,20.7418,20.7772,20.7241,20.7241,149800.0
2009-02-24 14:10:00,23.39,23.58,23.35,23.58,217800.0,20.7152,20.8835,20.6798,20.8835,217800.0
2009-02-24 14:20:00,23.58,23.58,23.47,23.51,65200.0,20.8835,20.8835,20.7861,20.8215,65200.0
2009-02-24 14:30:00,23.52,23.63,23.5,23.58,108800.0,20.8303,20.9278,20.8126,20.8835,108800.0
2009-02-24 14:40:00,23.58,23.63,23.54,23.62,186600.0,20.8835,20.9278,20.8481,20.9189,186600.0
2009-02-24 14:50:00,23.61,23.72,23.59,23.71,163400.0,20.9101,21.0075,20.8923,20.9986,163400.0
2009-02-24 15:00:00,23.72,23.8,23.7,23.77,207200.0,21.0075,21.0783,20.9898,21.0518,207200.0
2009-02-24 15:10:00,23.77,23.9,23.75,23.88,239100.0,21.0518,21.1669,21.034,21.1492,239100.0
2009-02-24 15:20:00,23.88,23.92,23.8,23.82,108500.0,21.1492,21.1846,21.0783,21.096,108500.0
2009-02-24 15:30:00,23.82,23.86,23.72,23.76,148000.0,21.096,21.1315,21.0075,21.0429,148000.0
2009-02-24 15:40:00,23.76,23.8,23.69,23.8,276300.0,21.0429,21.0783,20.9809,21.0783,276300.0
2009-02-24 15:50:00,23.8,23.86,23.76,23.82,406500.0,21.0783,21.1315,21.0429,21.096,406500.0
2009-02-25 09:30:00,23.97,23.97,23.35,23.43,136200.0,21.2289,21.2289,20.6798,20.7506,136200.0
2009-02-25 09:40:00,23.43,23.45,23.23,23.26,173200.0,20.7506,20.7684,20.5735,20.6001,173200.0
2009-02-25 09:50:00,23.26,23.26,23.13,23.13,208400.0,20.6001,20.6001,20.4849,20.4849,208400.0
2009-02-25 10:00:00,23.13,23.25,22.88,22.94,298400.0,20.4849,20.5912,20.2635,20.3167,298400.0
2009-02-25 10:10:00,22.94,23.04,22.86,23.04,199000.0,20.3167,20.4052,20.2458,20.4052,199000.0
2009-02-25 10:20:00,23.04,23.33,23.03,23.32,192800.0,20.4052,20.6621,20.3964,20.6532,192800.0
2009-02-25 10:30:00,23.32,23.34,23.1,23.1,76700.0,20.6532,20.6709,20.4584,20.4584,76700.0
2009-02-25 10:40:00,23.1,23.13,23.0,23.07,223000.0,20.4584,20.4849,20.3698,20.4318,223000.0
2009-02-25 10:50:00,23.07,23.16,23.06,23.14,55100.0,20.4318,20.5115,20.423,20.4938,55100.0
2009-02-25 11:00:00,23.14,23.25,23.13,23.23,80600.0,20.4938,20.5912,20.4849,20.5735,80600.0
2009-02-25 11:10:00,23.23,23.24,23.13,23.17,72700.0,20.5735,20.5824,20.4849,20.5204,72700.0
2009-02-25 11:20:00,23.18,23.32,23.18,23.29,93400.0,20.5292,20.6532,20.5292,20.6267,93400.0
2009-02-25 11:30:00,23.29,23.33,23.25,23.3,41600.0,20.6267,20.6621,20.5912,20.6355,41600.0
2009-02-25 11:40:00,23.3,23.45,23.3,23.4,139500.0,20.6355,20.7684,20.6355,20.7241,139500.0
2009-02-25 11:50:00,23.41,23.42,23.14,23.17,149500.0,20.7329,20.7418,20.4938,20.5204,149500.0
2009-02-25 12:00:00,23.17,23.25,23.17,23.21,65500.0,20.5204,20.5912,20.5204,20.5558,65500.0
2009-02-25 12:10:00,23.21,23.24,23.16,23.21,92600.0,20.5558,20.5824,20.5115,20.5558,92600.0
2009-02-25 12:20:00,23.21,23.26,23.17,23.2,81000.0,20.5558,20.6001,20.5204,20.5469,81000.0
2009-02-25 12:30:00,23.2,23.23,23.18,23.23,41200.0,20.5469,20.5735,20.5292,20.5735,41200.0
2009-02-25 12:40:00,23.23,23.24,23.15,23.2,53300.0,20.5735,20.5824,20.5027,20.5469,53300.0
2009-02-25 12:50:00,23.2,23.28,23.19,23.26,43800.0,20.5469,20.6178,20.5381,20.6001,43800.0
2009-02-25 13:00:00,23.26,23.42,23.25,23.39,80100.0,20.6001,20.7418,20.5912,20.7152,80100.0
2009-02-25 13:10:00,23.39,23.41,23.34,23.41,99900.0,20.7152,20.7329,20.6709,20.7329,99900.0
2009-02-25 13:20:00,23.41,23.44,23.35,23.43,111800.0,20.7329,20.7595,20.6798,20.7506,111800.0
2009-02-25 13:30:00,23.43,23.57,23.43,23.57,153400.0,20.7506,20.8746,20.7506,20.8746,153400.0
2009-02-25 13:40:00,23.57,23.67,23.56,23.64,111900.0,20.8746,20.9632,20.8658,20.9366,111900.0
2009-02-25 13:50:00,23.63,23.7,23.61,23.66,143600.0,20.9278,20.9898,20.9101,20.9543,143600.0
2009-02-25 14:00:00,23.66,23.69,23.45,23.49,250400.0,20.9543,20.9809,20.7684,20.8038,250400.0
2009-02-25 14:10:00,23.49,23.53,23.39,23.42,210000.0,20.8038,20.8392,20.7152,20.7418,210000.0
2009-02-25 14:20:00,23.42,23.58,23.37,23.58,132600.0,20.7418,20.8835,20.6975,20.8835,132600.0
2009-02-25 14:30:00,23.58,23.6,23.5,23.54,106800.0,20.8835,20.9012,20.8126,20.8481,106800.0
2009-02-25 14:40:00,23.53,23.65,23.53,23.6,183000.0,20.8392,20.9455,20.8392,20.9012,183000.0
2009-02-25 14:50:00,23.61,23.74,23.58,23.64,192500.0,20.9101,21.0252,20.8835,20.9366,192500.0
2009-02-25 15:00:00,23.63,23.83,23.61,23.81,301900.0,20.9278,21.1049,20.9101,21.0872,301900.0
2009-02-25 15:10:00,23.8,24.01,23.72,23.95,184700.0,21.0783,21.2643,21.0075,21.2112,184700.0
2009-02-25 15:20:00,23.93,24.05,23.88,24.0,142600.0,21.1935,21.2997,21.1492,21.2555,142600.0
2009-02-25 15:30:00,24.0,24.09,23.99,23.99,240500.0,21.2555,21.3352,21.2466,21.2466,240500.0
2009-02-25 15:40:00,24.0,24.04,23.89,23.89,229800.0,21.2555,21.2909,21.158,21.158,229800.0
2009-02-25 15:50:00,23.89,23.9,23.69,23.71,374800.0,21.158,21.1669,20.9809,20.9986,374800.0
2009-02-26 09:30:00,23.92,23.92,23.16,23.2,96300.0,21.1846,21.1846,20.5115,20.5469,96300.0
2009-02-26 09:40:00,23.18,23.3,23.07,23.19,211300.0,20.5292,20.6355,20.4318,20.5381,211300.0
2009-02-26 09:50:00,23.18,23.36,23.18,23.22,86000.0,20.5292,20.6886,20.5292,20.5647,86000.0
2009-02-26 10:00:00,23.22,23.31,23.15,23.23,114700.0,20.5647,20.6444,20.5027,20.5735,114700.0
2009-02-26 10:10:00,23.24,23.26,23.15,23.24,76900.0,20.5824,20.6001,20.5027,20.5824,76900.0
2009-02-26 10:20:00,23.24,23.35,23.24,23.3,52900.0,20.5824,20.6798,20.5824,20.6355,52900.0
2009-02-26 10:30:00,23.31,23.42,23.2,23.38,74700.0,20.6444,20.7418,20.5469,20.7064,74700.0
2009-02-26 10:40:00,23.38,23.48,23.37,23.41,90400.0,20.7064,20.7949,20.6975,20.7329,90400.0
2009-02-26 10:50:00,23.42,23.43,23.3,23.37,75700.0,20.7418,20.7506,20.6355,20.6975,75700.0
2009-02-26 11:00:00,23.37,23.39,23.18,23.18,59200.0,20.6975,20.7152,20.5292,20.5292,59200.0
2009-02-26 11:10:00,23.18,23.22,23.14,23.2,48700.0,20.5292,20.5647,20.4938,20.5469,48700.0
2009-02-26 11:20:00,23.2,23.24,23.14,23.14,77100.0,20.5469,20.5824,20.4938,20.4938,77100.0
2009-02-26 11:30:00,23.14,23.26,23.12,23.2,103900.0,20.4938,20.6001,20.4761,20.5469,103900.0
2009-02-26 11:40:00,23.21,23.21,23.05,23.08,69100.0,20.5558,20.5558,20.4141,20.4407,69100.0
2009-02-26 11:50:00,23.09,23.18,23.08,23.18,32500.0,20.4495,20.5292,20.4407,20.5292,32500.0
2009-02-26 12:00:00,23.17,23.25,23.17,23.25,39900.0,20.5204,20.5912,20.5204,20.5912,39900.0
2009-02-26 12:10:00,23.25,23.25,23.13,23.15,36800.0,20.5912,20.5912,20.4849,20.5027,36800.0
2009-02-26 12:20:00,23.15,23.21,23.07,23.13,99800.0,20.5027,20.5558,20.4318,20.4849,99800.0
2009-02-26 12:30:00,23.12,23.19,23.1,23.18,76500.0,20.4761,20.5381,20.4584,20.5292,76500.0
2009-02-26 12:40:00,23.18,23.2,23.1,23.2,55600.0,20.5292,20.5469,20.4584,20.5469,55600.0
2009-02-26 12:50:00,23.19,23.21,23.1,23.12,48900.0,20.5381,20.5558,20.4584,20.4761,48900.0
2009-02-26 13:00:00,23.13,23.19,23.09,23.1,68200.0,20.4849,20.5381,20.4495,20.4584,68200.0
2009-02-26 13:10:00,23.1,23.17,23.1,23.1,161100.0,20.4584,20.5204,20.4584,20.4584,161100.0
2009-02-26 13:20:00,23.1,23.21,23.09,23.17,42900.0,20.4584,20.5558,20.4495,20.5204,42900.0
2009-02-26 13:30:00,23.16,23.23,23.12,23.12,31100.0,20.5115,20.5735,20.4761,20.4761,31100.0
2009-02-26 13:40:00,23.12,23.28,23.11,23.24,32700.0,20.4761,20.6178,20.4672,20.5824,32700.0
2009-02-26 13:50:00,23.24,23.28,23.18,23.24,28600.0,20.5824,20.6178,20.5292,20.5824,28600.0
2009-02-26 14:00:00,23.23,23.27,23.12,23.19,57800.0,20.5735,20.6089,20.4761,20.5381,57800.0
2009-02-26 14:10:00,23.19,23.24,23.16,23.22,57600.0,20.5381,20.5824,20.5115,20.5647,57600.0
2009-02-26 14:20:00,23.22,23.28,23.22,23.26,45000.0,20.5647,20.6178,20.5647,20.6001,45000.0
2009-02-26 14:30:00,23.25,23.26,23.12,23.25,99100.0,20.5912,20.6001,20.4761,20.5912,99100.0
2009-02-26 14:40:00,23.25,23.25,23.15,23.2,119500.0,20.5912,20.5912,20.5027,20.5469,119500.0
2009-02-26 14:50:00,23.2,23.21,23.04,23.14,223800.0,20.5469,20.5558,20.4052,20.4938,223800.0
2009-02-26 15:00:00,23.15,23.15,23.0,23.04,175900.0,20.5027,20.5027,20.3698,20.4052,175900.0
2009-02-26 15:10:00,23.05,23.08,22.93,22.98,249800.0,20.4141,20.4407,20.3078,20.3521,249800.0
2009-02-26 15:20:00,22.99,23.09,22.94,23.06,142800.0,20.361,20.4495,20.3167,20.423,142800.0
2009-02-26 15:30:00,23.05,23.15,22.99,23.07,156600.0,20.4141,20.5027,20.361,20.4318,156600.0
2009-02-26 15:40:00,23.06,23.16,23.04,23.1,239100.0,20.423,20.5115,20.4052,20.4584,239100.0
2009-02-26 15:50:00,23.1,23.12,22.95,22.95,346500.0,20.4584,20.4761,20.3255,20.3255,346500.0
2009-02-27 09:30:00,23.21,23.3,22.92,23.01,157700.0,20.5558,20.6355,20.299,20.3787,157700.0
2009-02-27 09:40:00,23.01,23.27,23.01,23.15,164100.0,20.3787,20.6089,20.3787,20.5027,164100.0
2009-02-27 09:50:00,23.16,23.41,23.1,23.26,167300.0,20.5115,20.7329,20.4584,20.6001,167300.0
2009-02-27 10:00:00,23.27,23.31,22.96,22.96,147400.0,20.6089,20.6444,20.3344,20.3344,147400.0
2009-02-27 10:10:00,22.97,23.05,22.89,23.05,82600.0,20.3432,20.4141,20.2724,20.4141,82600.0
2009-02-27 10:20:00,23.06,23.19,23.03,23.04,94100.0,20.423,20.5381,20.3964,20.4052,94100.0
2009-02-27 10:30:00,23.04,23.09,22.96,23.08,64100.0,20.4052,20.4495,20.3344,20.4407,64100.0
2009-02-27 10:40:00,23.08,23.27,23.07,23.18,80600.0,20.4407,20.6089,20.4318,20.5292,80600.0
2009-02-27 10:50:00,23.18,23.27,23.05,23.11,72200.0,20.5292,20.6089,20.4141,20.4672,72200.0
2009-02-27 11:00:00,23.11,23.13,22.99,23.08,156700.0,20.4672,20.4849,20.361,20.4407,156700.0
2009-02-27 11:10:00,23.07,23.09,22.95,22.98,78600.0,20.4318,20.4495,20.3255,20.3521,78600.0
2009-02-27 11:20:00,22.97,23.03,22.91,22.98,146800.0,20.3432,20.3964,20.2901,20.3521,146800.0
2009-02-27 11:30:00,22.99,23.08,22.98,23.0,115300.0,20.361,20.4407,20.3521,20.3698,115300.0
2009-02-27 11:40:00,23.0,23.14,23.0,23.07,152100.0,20.3698,20.4938,20.3698,20.4318,152100.0
2009-02-27 11:50:00,23.07,23.11,22.97,23.1,118700.0,20.4318,20.4672,20.3432,20.4584,118700.0
2009-02-27 12:00:00,23.08,23.11,23.04,23.07,55300.0,20.4407,20.4672,20.4052,20.4318,55300.0
2009-02-27 12:10:00,23.07,23.11,22.96,22.97,81500.0,20.4318,20.4672,20.3344,20.3432,81500.0
2009-02-27 12:20:00,22.98,23.05,22.98,23.04,35600.0,20.3521,20.4141,20.3521,20.4052,35600.0
2009-02-27 12:30:00,23.04,23.07,22.88,22.88,116000.0,20.4052,20.4318,20.2635,20.2635,116000.0
2009-02-27 12:40:00,22.88,22.91,22.83,22.89,53900.0,20.2635,20.2901,20.2193,20.2724,53900.0
2009-02-27 12:50:00,22.89,22.97,22.88,22.97,30100.0,20.2724,20.3432,20.2635,20.3432,30100.0
2009-02-27 13:00:00,22.97,23.05,22.97,23.03,63600.0,20.3432,20.4141,20.3432,20.3964,63600.0
2009-02-27 13:10:00,23.04,23.06,22.88,22.98,61800.0,20.4052,20.423,20.2635,20.3521,61800.0
2009-02-27 13:20:00,22.98,23.04,22.97,23.01,59400.0,20.3521,20.4052,20.3432,20.3787,59400.0
2009-02-27 13:30:00,23.01,23.07,22.84,22.92,140100.0,20.3787,20.4318,20.2281,20.299,140100.0
2009-02-27 13:40:00,22.91,23.03,22.88,23.02,128100.0,20.2901,20.3964,20.2635,20.3875,128100.0
2009-02-27 13:50:00,23.03,23.06,22.97,23.04,211700.0,20.3964,20.423,20.3432,20.4052,211700.0
2009-02-27 14:00:00,23.04,23.1,22.99,23.0,76800.0,20.4052,20.4584,20.361,20.3698,76800.0
2009-02-27 14:10:00,23.0,23.1,22.94,23.04,72000.0,20.3698,20.4584,20.3167,20.4052,72000.0
2009-02-27 14:20:00,23.04,23.06,22.91,22.92,91200.0,20.4052,20.423,20.2901,20.299,91200.0
2009-02-27 14:30:00,22.92,22.96,22.88,22.9,72300.0,20.299,20.3344,20.2635,20.2812,72300.0
2009-02-27 14:40:00,22.9,23.03,22.87,23.03,109300.0,20.2812,20.3964,20.2547,20.3964,109300.0
2009-02-27 14:50:00,23.03,23.08,22.99,23.03,76600.0,20.3964,20.4407,20.361,20.3964,76600.0
2009-02-27 15:00:00,23.03,23.03,22.94,22.97,97500.0,20.3964,20.3964,20.3167,20.3432,97500.0
2009-02-27 15:10:00,22.98,22.98,22.78,22.8,96600.0,20.3521,20.3521,20.175,20.1927,96600.0
2009-02-27 15:20:00,22.81,22.94,22.76,22.82,145000.0,20.2015,20.3167,20.1573,20.2104,145000.0
2009-02-27 15:30:00,22.81,22.95,22.8,22.86,153500.0,20.2015,20.3255,20.1927,20.2458,153500.0
2009-02-27 15:40:00,22.85,23.01,22.82,22.95,178200.0,20.237,20.3787,20.2104,20.3255,178200.0
2009-02-27 15:50:00,22.96,22.98,22.76,22.77,331400.0,20.3344,20.3521,20.1573,20.1661,331400.0
2009-03-02 09:30:00,22.61,22.74,22.5,22.6,60600.0,20.0244,20.1395,19.927,20.0156,60600.0
2009-03-02 09:40:00,22.6,22.7,22.53,22.59,92000.0,20.0156,20.1041,19.9536,20.0067,92000.0
2009-03-02 09:50:00,22.59,22.68,22.51,22.52,134100.0,20.0067,20.0864,19.9358,19.9447,134100.0
2009-03-02 10:00:00,22.51,22.6,22.45,22.49,96700.0,19.9358,20.0156,19.8827,19.9181,96700.0
2009-03-02 10:10:00,22.48,22.51,22.37,22.39,73600.0,19.9093,19.9358,19.8119,19.8296,73600.0
2009-03-02 10:20:00,22.39,22.45,22.34,22.37,108300.0,19.8296,19.8827,19.7853,19.8119,108300.0
2009-03-02 10:30:00,22.37,22.45,22.33,22.42,120000.0,19.8119,19.8827,19.7764,19.8561,120000.0
2009-03-02 10:40:00,22.42,22.43,22.32,22.39,97700.0,19.8561,19.865,19.7676,19.8296,97700.0
2009-03-02 10:50:00,22.39,22.4,22.24,22.25,122300.0,19.8296,19.8384,19.6967,19.7056,122300.0
2009-03-02 11:00:00,22.25,22.29,22.18,22.2,123000.0,19.7056,19.741,19.6436,19.6613,123000.0
2009-03-02 11:10:00,22.2,22.24,22.15,22.24,85600.0,19.6613,19.6967,19.617,19.6967,85600.0
2009-03-02 11:20:00,22.24,22.28,22.17,22.22,154800.0,19.6967,19.7322,19.6347,19.679,154800.0
2009-03-02 11:30:00,22.22,22.23,22.17,22.2,85400.0,19.679,19.6879,19.6347,19.6613,85400.0
2009-03-02 11:40:00,22.2,22.22,22.19,22.19,151600.0,19.6613,19.679,19.6524,19.6524,151600.0
2009-03-02 11:50:00,22.19,22.19,22.1,22.18,59600.0,19.6524,19.6524,19.5727,19.6436,59600.0
2009-03-02 12:00:00,22.19,22.2,22.15,22.18,174400.0,19.6524,19.6613,19.617,19.6436,174400.0
2009-03-02 12:10:00,22.17,22.17,22.07,22.11,70000.0,19.6347,19.6347,19.5462,19.5816,70000.0
2009-03-02 12:20:00,22.11,22.18,22.11,22.18,79900.0,19.5816,19.6436,19.5816,19.6436,79900.0
2009-03-02 12:30:00,22.17,22.2,22.16,22.18,61300.0,19.6347,19.6613,19.6259,19.6436,61300.0
2009-03-02 12:40:00,22.19,22.19,22.12,22.14,79200.0,19.6524,19.6524,19.5904,19.6082,79200.0
2009-03-02 12:50:00,22.14,22.17,22.01,22.03,218600.0,19.6082,19.6347,19.493,19.5107,218600.0
2009-03-02 13:00:00,22.03,22.11,22.02,22.1,99100.0,19.5107,19.5816,19.5019,19.5727,99100.0
2009-03-02 13:10:00,22.09,22.09,22.0,22.03,137200.0,19.5639,19.5639,19.4842,19.5107,137200.0
2009-03-02 13:20:00,22.03,22.13,22.02,22.11,365900.0,19.5107,19.5993,19.5019,19.5816,365900.0
2009-03-02 13:30:00,22.12,22.16,22.1,22.14,116500.0,19.5904,19.6259,19.5727,19.6082,116500.0
2009-03-02 13:40:00,22.13,22.24,22.13,22.23,157300.0,19.5993,19.6967,19.5993,19.6879,157300.0
2009-03-02 13:50:00,22.24,22.3,22.2,22.3,86000.0,19.6967,19.7499,19.6613,19.7499,86000.0
2009-03-02 14:00:00,22.3,22.31,22.2,22.22,92400.0,19.7499,19.7587,19.6613,19.679,92400.0
2009-03-02 14:10:00,22.22,22.3,22.21,22.23,130700.0,19.679,19.7499,19.6702,19.6879,130700.0
2009-03-02 14:20:00,22.24,22.24,22.17,22.19,93200.0,19.6967,19.6967,19.6347,19.6524,93200.0
2009-03-02 14:30:00,22.2,22.34,22.15,22.29,139800.0,19.6613,19.7853,19.617,19.741,139800.0
2009-03-02 14:40:00,22.3,22.35,22.23,22.26,173800.0,19.7499,19.7941,19.6879,19.7144,173800.0
2009-03-02 14:50:00,22.25,22.3,22.19,22.22,177900.0,19.7056,19.7499,19.6524,19.679,177900.0
2009-03-02 15:00:00,22.21,22.22,22.14,22.18,165100.0,19.6702,19.679,19.6082,19.6436,165100.0
2009-03-02 15:10:00,22.18,22.26,22.16,22.17,185400.0,19.6436,19.7144,19.6259,19.6347,185400.0
2009-03-02 15:20:00,22.17,22.31,22.16,22.3,312100.0,19.6347,19.7587,19.6259,19.7499,312100.0
2009-03-02 15:30:00,22.31,22.41,22.3,22.32,378200.0,19.7587,19.8473,19.7499,19.7676,378200.0
2009-03-02 15:40:00,22.33,22.34,22.19,22.2,453400.0,19.7764,19.7853,19.6524,19.6613,453400.0
2009-03-02 15:50:00,22.2,22.29,22.16,22.21,1384200.0,19.6613,19.741,19.6259,19.6702,1384200.0
2009-03-03 09:30:00,22.25,22.75,22.25,22.67,196500.0,19.7056,20.1484,19.7056,20.0776,196500.0
2009-03-03 09:40:00,22.67,22.73,22.57,22.6,149100.0,20.0776,20.1307,19.989,20.0156,149100.0
2009-03-03 09:50:00,22.6,22.64,22.57,22.6,91000.0,20.0156,20.051,19.989,20.0156,91000.0
2009-03-03 10:00:00,22.6,22.71,22.59,22.68,170000.0,20.0156,20.113,20.0067,20.0864,170000.0
2009-03-03 10:10:00,22.67,22.68,22.57,22.59,116100.0,20.0776,20.0864,19.989,20.0067,116100.0
2009-03-03 10:20:00,22.59,22.73,22.58,22.72,128700.0,20.0067,20.1307,19.9978,20.1218,128700.0
2009-03-03 10:30:00,22.71,22.79,22.63,22.74,109800.0,20.113,20.1838,20.0421,20.1395,109800.0
2009-03-03 10:40:00,22.74,22.77,22.68,22.7,142400.0,20.1395,20.1661,20.0864,20.1041,142400.0
2009-03-03 10:50:00,22.7,22.75,22.63,22.66,144400.0,20.1041,20.1484,20.0421,20.0687,144400.0
2009-03-03 11:00:00,22.66,22.7,22.59,22.65,73200.0,20.0687,20.1041,20.0067,20.0598,73200.0
2009-03-03 11:10:00,22.65,22.65,22.44,22.5,67700.0,20.0598,20.0598,19.8739,19.927,67700.0
2009-03-03 11:20:00,22.5,22.56,22.49,22.51,52700.0,19.927,19.9801,19.9181,19.9358,52700.0
2009-03-03 11:30:00,22.52,22.53,22.49,22.5,82800.0,19.9447,19.9536,19.9181,19.927,82800.0
2009-03-03 11:40:00,22.51,22.54,22.45,22.47,72300.0,19.9358,19.9624,19.8827,19.9004,72300.0
2009-03-03 11:50:00,22.47,22.5,22.4,22.43,76000.0,19.9004,19.927,19.8384,19.865,76000.0
2009-03-03 12:00:00,22.43,22.63,22.42,22.59,177900.0,19.865,20.0421,19.8561,20.0067,177900.0
2009-03-03 12:10:00,22.6,22.67,22.49,22.67,227100.0,20.0156,20.0776,19.9181,20.0776,227100.0
2009-03-03 12:20:00,22.66,22.68,22.59,22.63,109300.0,20.0687,20.0864,20.0067,20.0421,109300.0
2009-03-03 12:30:00,22.63,22.63,22.52,22.6,139400.0,20.0421,20.0421,19.9447,20.0156,139400.0
2009-03-03 12:40:00,22.6,22.65,22.59,22.6,43600.0,20.0156,20.0598,20.0067,20.0156,43600.0
2009-03-03 12:50:00,22.6,22.66,22.58,22.59,128200.0,20.0156,20.0687,19.9978,20.0067,128200.0
2009-03-03 13:00:00,22.6,22.68,22.58,22.67,128400.0,20.0156,20.0864,19.9978,20.0776,128400.0
2009-03-03 13:10:00,22.68,22.73,22.64,22.73,107100.0,20.0864,20.1307,20.051,20.1307,107100.0
2009-03-03 13:20:00,22.73,22.77,22.63,22.63,63000.0,20.1307,20.1661,20.0421,20.0421,63000.0
2009-03-03 13:30:00,22.64,22.69,22.59,22.63,112100.0,20.051,20.0953,20.0067,20.0421,112100.0
2009-03-03 13:40:00,22.64,22.74,22.64,22.7,202500.0,20.051,20.1395,20.051,20.1041,202500.0
2009-03-03 13:50:00,22.71,22.89,22.69,22.84,114100.0,20.113,20.2724,20.0953,20.2281,114100.0
2009-03-03 14:00:00,22.84,22.9,22.8,22.83,172400.0,20.2281,20.2812,20.1927,20.2193,172400.0
2009-03-03 14:10:00,22.83,22.93,22.82,22.89,157600.0,20.2193,20.3078,20.2104,20.2724,157600.0
2009-03-03 14:20:00,22.88,23.06,22.88,22.97,309200.0,20.2635,20.423,20.2635,20.3432,309200.0
2009-03-03 14:30:00,22.97,23.23,22.97,23.17,368000.0,20.3432,20.5735,20.3432,20.5204,368000.0
2009-03-03 14:40:00,23.17,23.22,23.0,23.06,187700.0,20.5204,20.5647,20.3698,20.423,187700.0
2009-03-03 14:50:00,23.06,23.09,22.97,23.03,151000.0,20.423,20.4495,20.3432,20.3964,151000.0
2009-03-03 15:00:00,23.03,23.04,22.96,23.0,297000.0,20.3964,20.4052,20.3344,20.3698,297000.0
2009-03-03 15:10:00,23.0,23.04,22.94,22.99,231700.0,20.3698,20.4052,20.3167,20.361,231700.0
2009-03-03 15:20:00,22.99,23.02,22.91,22.92,292600.0,20.361,20.3875,20.2901,20.299,292600.0
2009-03-03 15:30:00,22.92,22.96,22.87,22.91,247200.0,20.299,20.3344,20.2547,20.2901,247200.0
2009-03-03 15:40:00,22.91,22.95,22.89,22.9,208900.0,20.2901,20.3255,20.2724,20.2812,208900.0
2009-03-03 15:50:00,22.9,22.97,22.8,22.82,444300.0,20.2812,20.3432,20.1927,20.2104,444300.0
2009-03-04 09:30:00,23.02,23.22,22.91,23.19,131800.0,20.3875,20.5647,20.2901,20.5381,131800.0
2009-03-04 09:40:00,23.19,23.26,23.12,23.19,140600.0,20.5381,20.6001,20.4761,20.5381,140600.0
2009-03-04 09:50:00,23.2,23.21,23.07,23.07,166200.0,20.5469,20.5558,20.4318,20.4318,166200.0
2009-03-04 10:00:00,23.08,23.18,23.03,23.04,68600.0,20.4407,20.5292,20.3964,20.4052,68600.0
2009-03-04 10:10:00,23.04,23.11,22.94,23.1,130500.0,20.4052,20.4672,20.3167,20.4584,130500.0
2009-03-04 10:20:00,23.11,23.25,23.09,23.2,85300.0,20.4672,20.5912,20.4495,20.5469,85300.0
2009-03-04 10:30:00,23.22,23.28,23.17,23.23,60400.0,20.5647,20.6178,20.5204,20.5735,60400.0
2009-03-04 10:40:00,23.23,23.4,23.22,23.36,117700.0,20.5735,20.7241,20.5647,20.6886,117700.0
2009-03-04 10:50:00,23.35,23.39,23.26,23.29,65900.0,20.6798,20.7152,20.6001,20.6267,65900.0
2009-03-04 11:00:00,23.28,23.41,23.28,23.35,82700.0,20.6178,20.7329,20.6178,20.6798,82700.0
2009-03-04 11:10:00,23.35,23.4,23.34,23.37,69800.0,20.6798,20.7241,20.6709,20.6975,69800.0
2009-03-04 11:20:00,23.37,23.41,23.32,23.4,54700.0,20.6975,20.7329,20.6532,20.7241,54700.0
2009-03-04 11:30:00,23.41,23.45,23.37,23.37,49400.0,20.7329,20.7684,20.6975,20.6975,49400.0
2009-03-04 11:40:00,23.37,23.4,23.33,23.39,31100.0,20.6975,20.7241,20.6621,20.7152,31100.0
2009-03-04 11:50:00,23.39,23.48,23.38,23.42,46500.0,20.7152,20.7949,20.7064,20.7418,46500.0
2009-03-04 12:00:00,23.42,23.45,23.29,23.31,58300.0,20.7418,20.7684,20.6267,20.6444,58300.0
2009-03-04 12:10:00,23.32,23.35,23.25,23.27,58700.0,20.6532,20.6798,20.5912,20.6089,58700.0
2009-03-04 12:20:00,23.26,23.38,23.26,23.34,67700.0,20.6001,20.7064,20.6001,20.6709,67700.0
2009-03-04 12:30:00,23.35,23.42,23.34,23.41,48200.0,20.6798,20.7418,20.6709,20.7329,48200.0
2009-03-04 12:40:00,23.42,23.42,23.34,23.38,141700.0,20.7418,20.7418,20.6709,20.7064,141700.0
2009-03-04 12:50:00,23.37,23.44,23.36,23.42,83300.0,20.6975,20.7595,20.6886,20.7418,83300.0
2009-03-04 13:00:00,23.42,23.46,23.34,23.39,170500.0,20.7418,20.7772,20.6709,20.7152,170500.0
2009-03-04 13:10:00,23.4,23.45,23.37,23.44,92800.0,20.7241,20.7684,20.6975,20.7595,92800.0
2009-03-04 13:20:00,23.44,23.49,23.4,23.45,55400.0,20.7595,20.8038,20.7241,20.7684,55400.0
2009-03-04 13:30:00,23.45,23.53,23.38,23.39,67700.0,20.7684,20.8392,20.7064,20.7152,67700.0
2009-03-04 13:40:00,23.39,23.44,23.37,23.41,38400.0,20.7152,20.7595,20.6975,20.7329,38400.0
2009-03-04 13:50:00,23.41,23.43,23.39,23.41,47900.0,20.7329,20.7506,20.7152,20.7329,47900.0
2009-03-04 14:00:00,23.41,23.55,23.4,23.54,110200.0,20.7329,20.8569,20.7241,20.8481,110200.0
2009-03-04 14:10:00,23.53,23.56,23.49,23.52,46400.0,20.8392,20.8658,20.8038,20.8303,46400.0
2009-03-04 14:20:00,23.52,23.52,23.43,23.44,51500.0,20.8303,20.8303,20.7506,20.7595,51500.0
2009-03-04 14:30:00,23.44,23.6,23.42,23.56,110500.0,20.7595,20.9012,20.7418,20.8658,110500.0
2009-03-04 14:40:00,23.55,23.64,23.53,23.56,87300.0,20.8569,20.9366,20.8392,20.8658,87300.0
2009-03-04 14:50:00,23.57,23.65,23.55,23.64,130000.0,20.8746,20.9455,20.8569,20.9366,130000.0
2009-03-04 15:00:00,23.62,23.65,23.53,23.56,97200.0,20.9189,20.9455,20.8392,20.8658,97200.0
2009-03-04 15:10:00,23.57,23.67,23.57,23.63,98600.0,20.8746,20.9632,20.8746,20.9278,98600.0
2009-03-04 15:20:00,23.63,23.66,23.55,23.65,118600.0,20.9278,20.9543,20.8569,20.9455,118600.0
2009-03-04 15:30:00,23.66,23.66,23.52,23.59,168400.0,20.9543,20.9543,20.8303,20.8923,168400.0
2009-03-04 15:40:00,23.59,23.59,23.43,23.48,235000.0,20.8923,20.8923,20.7506,20.7949,235000.0
2009-03-04 15:50:00,23.49,23.51,23.35,23.38,511000.0,20.8038,20.8215,20.6798,20.7064,511000.0
2009-03-05 09:30:00,22.8,23.34,22.8,23.13,124500.0,20.1927,20.6709,20.1927,20.4849,124500.0
2009-03-05 09:40:00,23.13,23.23,23.03,23.07,69300.0,20.4849,20.5735,20.3964,20.4318,69300.0
2009-03-05 09:50:00,23.07,23.1,22.95,22.95,94300.0,20.4318,20.4584,20.3255,20.3255,94300.0
2009-03-05 10:00:00,22.96,23.12,22.96,22.99,122200.0,20.3344,20.4761,20.3344,20.361,122200.0
2009-03-05 10:10:00,22.98,22.99,22.82,22.9,70500.0,20.3521,20.361,20.2104,20.2812,70500.0
2009-03-05 10:20:00,22.88,22.91,22.81,22.91,107800.0,20.2635,20.2901,20.2015,20.2901,107800.0
2009-03-05 10:30:00,22.91,23.04,22.9,23.0,100400.0,20.2901,20.4052,20.2812,20.3698,100400.0
2009-03-05 10:40:00,23.0,23.09,22.93,22.97,86400.0,20.3698,20.4495,20.3078,20.3432,86400.0
2009-03-05 10:50:00,22.98,23.0,22.9,22.91,58200.0,20.3521,20.3698,20.2812,20.2901,58200.0
2009-03-05 11:00:00,22.92,22.99,22.89,22.97,78000.0,20.299,20.361,20.2724,20.3432,78000.0
2009-03-05 11:10:00,22.98,23.03,22.83,22.85,103500.0,20.3521,20.3964,20.2193,20.237,103500.0
2009-03-05 11:20:00,22.84,22.87,22.78,22.82,73300.0,20.2281,20.2547,20.175,20.2104,73300.0
2009-03-05 11:30:00,22.82,22.99,22.8,22.99,71700.0,20.2104,20.361,20.1927,20.361,71700.0
2009-03-05 11:40:00,22.99,23.04,22.95,23.02,50500.0,20.361,20.4052,20.3255,20.3875,50500.0
2009-03-05 11:50:00,23.01,23.06,22.98,23.06,116800.0,20.3787,20.423,20.3521,20.423,116800.0
2009-03-05 12:00:00,23.05,23.06,22.94,22.99,69700.0,20.4141,20.423,20.3167,20.361,69700.0
2009-03-05 12:10:00,22.99,23.0,22.94,22.99,42700.0,20.361,20.3698,20.3167,20.361,42700.0
2009-03-05 12:20:00,22.99,23.05,22.98,23.05,32000.0,20.361,20.4141,20.3521,20.4141,32000.0
2009-03-05 12:30:00,23.05,23.05,22.99,23.01,30500.0,20.4141,20.4141,20.361,20.3787,30500.0
2009-03-05 12:40:00,23.02,23.02,22.88,22.9,31600.0,20.3875,20.3875,20.2635,20.2812,31600.0
2009-03-05 12:50:00,22.9,22.92,22.84,22.86,41100.0,20.2812,20.299,20.2281,20.2458,41100.0
2009-03-05 13:00:00,22.86,22.97,22.84,22.96,41700.0,20.2458,20.3432,20.2281,20.3344,41700.0
2009-03-05 13:10:00,22.96,23.02,22.95,23.01,54000.0,20.3344,20.3875,20.3255,20.3787,54000.0
2009-03-05 13:20:00,23.01,23.01,22.93,22.98,25300.0,20.3787,20.3787,20.3078,20.3521,25300.0
2009-03-05 13:30:00,22.98,22.98,22.91,22.94,53500.0,20.3521,20.3521,20.2901,20.3167,53500.0
2009-03-05 13:40:00,22.94,23.0,22.88,22.93,90600.0,20.3167,20.3698,20.2635,20.3078,90600.0
2009-03-05 13:50:00,22.93,23.0,22.88,22.99,82500.0,20.3078,20.3698,20.2635,20.361,82500.0
2009-03-05 14:00:00,22.97,23.01,22.9,23.01,163700.0,20.3432,20.3787,20.2812,20.3787,163700.0
2009-03-05 14:10:00,23.01,23.03,22.95,23.02,117100.0,20.3787,20.3964,20.3255,20.3875,117100.0
2009-03-05 14:20:00,23.01,23.01,22.87,22.92,57200.0,20.3787,20.3787,20.2547,20.299,57200.0
2009-03-05 14:30:00,22.92,23.01,22.89,22.98,110500.0,20.299,20.3787,20.2724,20.3521,110500.0
2009-03-05 14:40:00,22.96,22.98,22.89,22.92,87800.0,20.3344,20.3521,20.2724,20.299,87800.0
2009-03-05 14:50:00,22.92,22.97,22.84,22.92,157700.0,20.299,20.3432,20.2281,20.299,157700.0
2009-03-05 15:00:00,22.92,23.07,22.91,23.05,120700.0,20.299,20.4318,20.2901,20.4141,120700.0
2009-03-05 15:10:00,23.04,23.19,23.03,23.04,189700.0,20.4052,20.5381,20.3964,20.4052,189700.0
2009-03-05 15:20:00,23.04,23.11,23.0,23.02,152300.0,20.4052,20.4672,20.3698,20.3875,152300.0
2009-03-05 15:30:00,23.03,23.04,22.8,22.82,292700.0,20.3964,20.4052,20.1927,20.2104,292700.0
2009-03-05 15:40:00,22.83,22.98,22.76,22.94,363700.0,20.2193,20.3521,20.1573,20.3167,363700.0
2009-03-05 15:50:00,22.93,22.93,22.81,22.81,453900.0,20.3078,20.3078,20.2015,20.2015,453900.0
2009-03-06 09:30:00,22.83,23.13,22.83,22.91,63100.0,20.2193,20.4849,20.2193,20.2901,63100.0
2009-03-06 09:40:00,22.9,23.18,22.9,23.1,128600.0,20.2812,20.5292,20.2812,20.4584,128600.0
2009-03-06 09:50:00,23.09,23.09,22.87,22.92,117000.0,20.4495,20.4495,20.2547,20.299,117000.0
2009-03-06 10:00:00,22.92,23.02,22.83,23.01,134200.0,20.299,20.3875,20.2193,20.3787,134200.0
2009-03-06 10:10:00,23.0,23.08,22.87,22.92,144900.0,20.3698,20.4407,20.2547,20.299,144900.0
2009-03-06 10:20:00,22.93,23.07,22.91,23.05,122100.0,20.3078,20.4318,20.2901,20.4141,122100.0
2009-03-06 10:30:00,23.06,23.09,22.99,22.99,188000.0,20.423,20.4495,20.361,20.361,188000.0
2009-03-06 10:40:00,23.0,23.05,22.98,23.02,122000.0,20.3698,20.4141,20.3521,20.3875,122000.0
2009-03-06 10:50:00,23.02,23.02,22.85,22.91,175500.0,20.3875,20.3875,20.237,20.2901,175500.0
2009-03-06 11:00:00,22.92,22.99,22.87,22.98,144400.0,20.299,20.361,20.2547,20.3521,144400.0
2009-03-06 11:10:00,22.98,23.02,22.96,23.0,120900.0,20.3521,20.3875,20.3344,20.3698,120900.0
2009-03-06 11:20:00,23.01,23.04,22.95,23.02,109200.0,20.3787,20.4052,20.3255,20.3875,109200.0
2009-03-06 11:30:00,23.02,23.13,22.97,22.99,110600.0,20.3875,20.4849,20.3432,20.361,110600.0
2009-03-06 11:40:00,22.99,23.0,22.82,22.87,138800.0,20.361,20.3698,20.2104,20.2547,138800.0
2009-03-06 11:50:00,22.86,22.97,22.86,22.96,95700.0,20.2458,20.3432,20.2458,20.3344,95700.0
2009-03-06 12:00:00,22.96,23.04,22.95,23.0,66100.0,20.3344,20.4052,20.3255,20.3698,66100.0
2009-03-06 12:10:00,23.0,23.06,22.98,23.0,39100.0,20.3698,20.423,20.3521,20.3698,39100.0
2009-03-06 12:20:00,23.01,23.05,22.99,23.05,89000.0,20.3787,20.4141,20.361,20.4141,89000.0
2009-03-06 12:30:00,23.05,23.11,23.03,23.08,73700.0,20.4141,20.4672,20.3964,20.4407,73700.0
2009-03-06 12:40:00,23.09,23.09,22.9,22.95,60300.0,20.4495,20.4495,20.2812,20.3255,60300.0
2009-03-06 12:50:00,22.94,23.06,22.92,23.06,94600.0,20.3167,20.423,20.299,20.423,94600.0
2009-03-06 13:00:00,23.06,23.06,22.96,22.98,44100.0,20.423,20.423,20.3344,20.3521,44100.0
2009-03-06 13:10:00,22.97,23.01,22.92,22.94,80000.0,20.3432,20.3787,20.299,20.3167,80000.0
2009-03-06 13:20:00,22.94,22.94,22.86,22.92,55400.0,20.3167,20.3167,20.2458,20.299,55400.0
2009-03-06 13:30:00,22.92,22.92,22.81,22.83,73900.0,20.299,20.299,20.2015,20.2193,73900.0
2009-03-06 13:40:00,22.83,22.91,22.79,22.87,116100.0,20.2193,20.2901,20.1838,20.2547,116100.0
2009-03-06 13:50:00,22.86,22.89,22.82,22.87,41900.0,20.2458,20.2724,20.2104,20.2547,41900.0
2009-03-06 14:00:00,22.87,23.02,22.87,23.01,116200.0,20.2547,20.3875,20.2547,20.3787,116200.0
2009-03-06 14:10:00,23.01,23.02,22.85,22.89,57200.0,20.3787,20.3875,20.237,20.2724,57200.0
2009-03-06 14:20:00,22.88,22.96,22.85,22.95,190500.0,20.2635,20.3344,20.237,20.3255,190500.0
2009-03-06 14:30:00,22.96,22.97,22.86,22.92,70200.0,20.3344,20.3432,20.2458,20.299,70200.0
2009-03-06 14:40:00,22.92,22.92,22.78,22.84,135200.0,20.299,20.299,20.175,20.2281,135200.0
2009-03-06 14:50:00,22.84,22.87,22.8,22.83,65000.0,20.2281,20.2547,20.1927,20.2193,65000.0
2009-03-06 15:00:00,22.83,22.87,22.78,22.79,171400.0,20.2193,20.2547,20.175,20.1838,171400.0
2009-03-06 15:10:00,22.8,22.92,22.79,22.88,156400.0,20.1927,20.299,20.1838,20.2635,156400.0
2009-03-06 15:20:00,22.87,22.87,22.77,22.82,109200.0,20.2547,20.2547,20.1661,20.2104,109200.0
2009-03-06 15:30:00,22.81,22.99,22.81,22.94,216000.0,20.2015,20.361,20.2015,20.3167,216000.0
2009-03-06 15:40:00,22.95,23.21,22.95,23.17,567300.0,20.3255,20.5558,20.3255,20.5204,567300.0
2009-03-06 15:50:00,23.17,23.3,23.12,23.25,484600.0,20.5204,20.6355,20.4761,20.5912,484600.0
2009-03-09 09:30:00,22.79,23.33,22.77,23.33,98900.0,20.1838,20.6621,20.1661,20.6621,98900.0
2009-03-09 09:40:00,23.32,23.5,23.19,23.48,139000.0,20.6532,20.8126,20.5381,20.7949,139000.0
2009-03-09 09:50:00,23.47,23.61,23.3,23.34,106500.0,20.7861,20.9101,20.6355,20.6709,106500.0
2009-03-09 10:00:00,23.34,23.57,23.31,23.5,110800.0,20.6709,20.8746,20.6444,20.8126,110800.0
2009-03-09 10:10:00,23.5,23.7,23.49,23.56,114900.0,20.8126,20.9898,20.8038,20.8658,114900.0
2009-03-09 10:20:00,23.56,23.6,23.49,23.52,73400.0,20.8658,20.9012,20.8038,20.8303,73400.0
2009-03-09 10:30:00,23.52,23.54,23.24,23.27,110900.0,20.8303,20.8481,20.5824,20.6089,110900.0
2009-03-09 10:40:00,23.27,23.31,23.16,23.2,157700.0,20.6089,20.6444,20.5115,20.5469,157700.0
2009-03-09 10:50:00,23.19,23.33,23.14,23.18,171100.0,20.5381,20.6621,20.4938,20.5292,171100.0
2009-03-09 11:00:00,23.17,23.28,23.12,23.16,137700.0,20.5204,20.6178,20.4761,20.5115,137700.0
2009-03-09 11:10:00,23.18,23.26,23.15,23.19,60600.0,20.5292,20.6001,20.5027,20.5381,60600.0
2009-03-09 11:20:00,23.2,23.28,23.13,23.23,83200.0,20.5469,20.6178,20.4849,20.5735,83200.0
2009-03-09 11:30:00,23.24,23.3,23.17,23.22,143400.0,20.5824,20.6355,20.5204,20.5647,143400.0
2009-03-09 11:40:00,23.23,23.27,23.15,23.2,130100.0,20.5735,20.6089,20.5027,20.5469,130100.0
2009-03-09 11:50:00,23.2,23.21,23.02,23.08,53300.0,20.5469,20.5558,20.3875,20.4407,53300.0
2009-03-09 12:00:00,23.08,23.1,23.04,23.05,41300.0,20.4407,20.4584,20.4052,20.4141,41300.0
2009-03-09 12:10:00,23.05,23.21,23.05,23.18,55200.0,20.4141,20.5558,20.4141,20.5292,55200.0
2009-03-09 12:20:00,23.18,23.24,23.16,23.2,66500.0,20.5292,20.5824,20.5115,20.5469,66500.0
2009-03-09 12:30:00,23.21,23.25,23.11,23.13,107500.0,20.5558,20.5912,20.4672,20.4849,107500.0
2009-03-09 12:40:00,23.13,23.17,23.11,23.15,82600.0,20.4849,20.5204,20.4672,20.5027,82600.0
2009-03-09 12:50:00,23.15,23.18,23.13,23.16,69800.0,20.5027,20.5292,20.4849,20.5115,69800.0
2009-03-09 13:00:00,23.16,23.16,22.93,22.93,57700.0,20.5115,20.5115,20.3078,20.3078,57700.0
2009-03-09 13:10:00,22.93,22.93,22.88,22.91,48500.0,20.3078,20.3078,20.2635,20.2901,48500.0
2009-03-09 13:20:00,22.91,22.95,22.86,22.93,43100.0,20.2901,20.3255,20.2458,20.3078,43100.0
2009-03-09 13:30:00,22.93,23.0,22.92,22.94,46900.0,20.3078,20.3698,20.299,20.3167,46900.0
2009-03-09 13:40:00,22.95,23.0,22.94,22.99,45100.0,20.3255,20.3698,20.3167,20.361,45100.0
2009-03-09 13:50:00,23.0,23.03,22.95,22.98,74900.0,20.3698,20.3964,20.3255,20.3521,74900.0
2009-03-09 14:00:00,22.98,23.13,22.95,23.08,112700.0,20.3521,20.4849,20.3255,20.4407,112700.0
2009-03-09 14:10:00,23.08,23.1,23.0,23.03,61900.0,20.4407,20.4584,20.3698,20.3964,61900.0
2009-03-09 14:20:00,23.04,23.05,22.94,23.02,78200.0,20.4052,20.4141,20.3167,20.3875,78200.0
2009-03-09 14:30:00,23.01,23.02,22.92,22.94,113900.0,20.3787,20.3875,20.299,20.3167,113900.0
2009-03-09 14:40:00,22.98,23.09,22.95,23.06,121600.0,20.3521,20.4495,20.3255,20.423,121600.0
2009-03-09 14:50:00,23.06,23.12,22.98,22.99,56600.0,20.423,20.4761,20.3521,20.361,56600.0
2009-03-09 15:00:00,23.0,23.07,22.95,23.03,108400.0,20.3698,20.4318,20.3255,20.3964,108400.0
2009-03-09 15:10:00,23.03,23.03,22.89,22.97,254700.0,20.3964,20.3964,20.2724,20.3432,254700.0
2009-03-09 15:20:00,22.96,23.05,22.93,23.01,119800.0,20.3344,20.4141,20.3078,20.3787,119800.0
2009-03-09 15:30:00,23.01,23.09,22.94,22.96,165200.0,20.3787,20.4495,20.3167,20.3344,165200.0
2009-03-09 15:40:00,22.96,23.0,22.94,22.96,204600.0,20.3344,20.3698,20.3167,20.3344,204600.0
2009-03-09 15:50:00,22.96,23.07,22.94,23.01,517900.0,20.3344,20.4318,20.3167,20.3787,517900.0
2009-03-10 09:30:00,23.43,23.52,23.04,23.46,111100.0,20.7506,20.8303,20.4052,20.7772,111100.0
2009-03-10 09:40:00,23.47,23.58,23.38,23.55,245400.0,20.7861,20.8835,20.7064,20.8569,245400.0
2009-03-10 09:50:00,23.54,23.74,23.5,23.6,176500.0,20.8481,21.0252,20.8126,20.9012,176500.0
2009-03-10 10:00:00,23.59,23.81,23.59,23.77,186700.0,20.8923,21.0872,20.8923,21.0518,186700.0
2009-03-10 10:10:00,23.78,23.97,23.73,23.87,110700.0,21.0606,21.2289,21.0163,21.1403,110700.0
2009-03-10 10:20:00,23.87,23.91,23.81,23.85,59700.0,21.1403,21.1758,21.0872,21.1226,59700.0
2009-03-10 10:30:00,23.85,23.9,23.81,23.88,91300.0,21.1226,21.1669,21.0872,21.1492,91300.0
2009-03-10 10:40:00,23.88,23.96,23.86,23.93,74500.0,21.1492,21.22,21.1315,21.1935,74500.0
2009-03-10 10:50:00,23.93,23.97,23.88,23.9,72700.0,21.1935,21.2289,21.1492,21.1669,72700.0
2009-03-10 11:00:00,23.9,23.93,23.86,23.9,145300.0,21.1669,21.1935,21.1315,21.1669,145300.0
2009-03-10 11:10:00,23.9,24.03,23.89,23.98,89800.0,21.1669,21.282,21.158,21.2377,89800.0
2009-03-10 11:20:00,23.97,24.07,23.95,24.03,73300.0,21.2289,21.3175,21.2112,21.282,73300.0
2009-03-10 11:30:00,24.02,24.03,23.96,23.98,96200.0,21.2732,21.282,21.22,21.2377,96200.0
2009-03-10 11:40:00,23.99,24.02,23.98,24.0,43800.0,21.2466,21.2732,21.2377,21.2555,43800.0
2009-03-10 11:50:00,24.0,24.14,24.0,24.14,87400.0,21.2555,21.3794,21.2555,21.3794,87400.0
2009-03-10 12:00:00,24.14,24.23,24.1,24.13,116000.0,21.3794,21.4592,21.344,21.3706,116000.0
2009-03-10 12:10:00,24.13,24.23,24.09,24.21,181100.0,21.3706,21.4592,21.3352,21.4414,181100.0
2009-03-10 12:20:00,24.21,24.24,24.2,24.22,62400.0,21.4414,21.468,21.4326,21.4503,62400.0
2009-03-10 12:30:00,24.22,24.23,24.17,24.18,75200.0,21.4503,21.4592,21.406,21.4149,75200.0
2009-03-10 12:40:00,24.18,24.21,24.18,24.19,52500.0,21.4149,21.4414,21.4149,21.4237,52500.0
2009-03-10 12:50:00,24.19,24.21,24.18,24.19,85400.0,21.4237,21.4414,21.4149,21.4237,85400.0
2009-03-10 13:00:00,24.19,24.22,24.19,24.22,60500.0,21.4237,21.4503,21.4237,21.4503,60500.0
2009-03-10 13:10:00,24.21,24.28,24.21,24.22,42800.0,21.4414,21.5034,21.4414,21.4503,42800.0
2009-03-10 13:20:00,24.22,24.24,24.16,24.18,44500.0,21.4503,21.468,21.3972,21.4149,44500.0
2009-03-10 13:30:00,24.18,24.27,24.18,24.2,73400.0,21.4149,21.4946,21.4149,21.4326,73400.0
2009-03-10 13:40:00,24.21,24.28,24.2,24.2,38400.0,21.4414,21.5034,21.4326,21.4326,38400.0
2009-03-10 13:50:00,24.21,24.21,24.18,24.19,86700.0,21.4414,21.4414,21.4149,21.4237,86700.0
2009-03-10 14:00:00,24.2,24.26,24.19,24.2,98700.0,21.4326,21.4857,21.4237,21.4326,98700.0
2009-03-10 14:10:00,24.21,24.24,24.17,24.22,125200.0,21.4414,21.468,21.406,21.4503,125200.0
2009-03-10 14:20:00,24.22,24.27,24.19,24.22,78700.0,21.4503,21.4946,21.4237,21.4503,78700.0
2009-03-10 14:30:00,24.22,24.3,24.22,24.23,84800.0,21.4503,21.5212,21.4503,21.4592,84800.0
2009-03-10 14:40:00,24.24,24.24,24.13,24.14,113300.0,21.468,21.468,21.3706,21.3794,113300.0
2009-03-10 14:50:00,24.15,24.28,24.14,24.27,94600.0,21.3883,21.5034,21.3794,21.4946,94600.0
2009-03-10 15:00:00,24.27,24.3,24.22,24.26,82900.0,21.4946,21.5212,21.4503,21.4857,82900.0
2009-03-10 15:10:00,24.26,24.28,24.18,24.23,99000.0,21.4857,21.5034,21.4149,21.4592,99000.0
2009-03-10 15:20:00,24.23,24.34,24.21,24.3,120800.0,21.4592,21.5566,21.4414,21.5212,120800.0
2009-03-10 15:30:00,24.31,24.36,24.27,24.35,158100.0,21.53,21.5743,21.4946,21.5654,158100.0
2009-03-10 15:40:00,24.36,24.45,24.3,24.43,327900.0,21.5743,21.654,21.5212,21.6363,327900.0
2009-03-10 15:50:00,24.43,24.53,24.42,24.45,515800.0,21.6363,21.7248,21.6274,21.654,515800.0
2009-03-11 09:30:00,24.45,24.58,24.13,24.42,137300.0,21.654,21.7691,21.3706,21.6274,137300.0
2009-03-11 09:40:00,24.43,24.52,24.25,24.44,155100.0,21.6363,21.716,21.4769,21.6451,155100.0
2009-03-11 09:50:00,24.45,24.51,24.35,24.44,193400.0,21.654,21.7071,21.5654,21.6451,193400.0
2009-03-11 10:00:00,24.43,24.46,24.33,24.39,93900.0,21.6363,21.6629,21.5477,21.6009,93900.0
2009-03-11 10:10:00,24.4,24.4,24.28,24.39,135000.0,21.6097,21.6097,21.5034,21.6009,135000.0
2009-03-11 10:20:00,24.39,24.64,24.39,24.63,131600.0,21.6009,21.8223,21.6009,21.8134,131600.0
2009-03-11 10:30:00,24.64,24.66,24.45,24.49,330200.0,21.8223,21.84,21.654,21.6894,330200.0
2009-03-11 10:40:00,24.49,24.56,24.46,24.5,63700.0,21.6894,21.7514,21.6629,21.6983,63700.0
2009-03-11 10:50:00,24.5,24.68,24.5,24.66,113100.0,21.6983,21.8577,21.6983,21.84,113100.0
2009-03-11 11:00:00,24.66,24.67,24.51,24.55,356500.0,21.84,21.8488,21.7071,21.7426,356500.0
2009-03-11 11:10:00,24.56,24.58,24.45,24.48,82000.0,21.7514,21.7691,21.654,21.6806,82000.0
2009-03-11 11:20:00,24.48,24.6,24.46,24.56,256000.0,21.6806,21.7868,21.6629,21.7514,256000.0
2009-03-11 11:30:00,24.57,24.61,24.55,24.56,171600.0,21.7603,21.7957,21.7426,21.7514,171600.0
2009-03-11 11:40:00,24.56,24.59,24.49,24.58,186800.0,21.7514,21.778,21.6894,21.7691,186800.0
2009-03-11 11:50:00,24.57,24.67,24.56,24.61,56600.0,21.7603,21.8488,21.7514,21.7957,56600.0
2009-03-11 12:00:00,24.61,24.66,24.61,24.63,30400.0,21.7957,21.84,21.7957,21.8134,30400.0
2009-03-11 12:10:00,24.64,24.66,24.58,24.58,26700.0,21.8223,21.84,21.7691,21.7691,26700.0
2009-03-11 12:20:00,24.57,24.57,24.48,24.54,68400.0,21.7603,21.7603,21.6806,21.7337,68400.0
2009-03-11 12:30:00,24.55,24.62,24.5,24.5,47300.0,21.7426,21.8046,21.6983,21.6983,47300.0
2009-03-11 12:40:00,24.51,24.58,24.5,24.57,71600.0,21.7071,21.7691,21.6983,21.7603,71600.0
2009-03-11 12:50:00,24.57,24.59,24.54,24.55,73300.0,21.7603,21.778,21.7337,21.7426,73300.0
2009-03-11 13:00:00,24.55,24.61,24.55,24.6,67100.0,21.7426,21.7957,21.7426,21.7868,67100.0
2009-03-11 13:10:00,24.6,24.72,24.58,24.68,47700.0,21.7868,21.8931,21.7691,21.8577,47700.0
2009-03-11 13:20:00,24.67,24.68,24.59,24.61,139700.0,21.8488,21.8577,21.778,21.7957,139700.0
2009-03-11 13:30:00,24.62,24.8,24.62,24.8,71000.0,21.8046,21.964,21.8046,21.964,71000.0
2009-03-11 13:40:00,24.8,24.81,24.71,24.71,43600.0,21.964,21.9728,21.8843,21.8843,43600.0
2009-03-11 13:50:00,24.72,24.72,24.63,24.69,48200.0,21.8931,21.8931,21.8134,21.8666,48200.0
2009-03-11 14:00:00,24.7,24.74,24.6,24.61,124000.0,21.8754,21.9108,21.7868,21.7957,124000.0
2009-03-11 14:10:00,24.6,24.62,24.54,24.54,203800.0,21.7868,21.8046,21.7337,21.7337,203800.0
2009-03-11 14:20:00,24.53,24.62,24.53,24.61,116300.0,21.7248,21.8046,21.7248,21.7957,116300.0
2009-03-11 14:30:00,24.62,24.68,24.61,24.65,99300.0,21.8046,21.8577,21.7957,21.8311,99300.0
2009-03-11 14:40:00,24.65,24.76,24.63,24.71,85300.0,21.8311,21.9285,21.8134,21.8843,85300.0
2009-03-11 14:50:00,24.71,24.74,24.65,24.65,90300.0,21.8843,21.9108,21.8311,21.8311,90300.0
2009-03-11 15:00:00,24.66,24.76,24.65,24.75,96400.0,21.84,21.9285,21.8311,21.9197,96400.0
2009-03-11 15:10:00,24.75,24.76,24.69,24.71,89800.0,21.9197,21.9285,21.8666,21.8843,89800.0
2009-03-11 15:20:00,24.71,24.78,24.7,24.75,135100.0,21.8843,21.9463,21.8754,21.9197,135100.0
2009-03-11 15:30:00,24.76,24.83,24.73,24.82,136700.0,21.9285,21.9905,21.902,21.9817,136700.0
2009-03-11 15:40:00,24.83,24.9,24.77,24.81,177700.0,21.9905,22.0525,21.9374,21.9728,177700.0
2009-03-11 15:50:00,24.81,24.83,24.7,24.7,260400.0,21.9728,21.9905,21.8754,21.8754,260400.0
2009-03-12 09:30:00,24.56,24.88,24.55,24.76,77100.0,21.7514,22.0348,21.7426,21.9285,77100.0
2009-03-12 09:40:00,24.75,24.78,24.48,24.5,80200.0,21.9197,21.9463,21.6806,21.6983,80200.0
2009-03-12 09:50:00,24.5,24.61,24.42,24.58,73300.0,21.6983,21.7957,21.6274,21.7691,73300.0
2009-03-12 10:00:00,24.6,24.79,24.57,24.78,68900.0,21.7868,21.9551,21.7603,21.9463,68900.0
2009-03-12 10:10:00,24.77,24.83,24.68,24.74,97800.0,21.9374,21.9905,21.8577,21.9108,97800.0
2009-03-12 10:20:00,24.75,24.9,24.74,24.81,55700.0,21.9197,22.0525,21.9108,21.9728,55700.0
2009-03-12 10:30:00,24.82,24.84,24.71,24.73,50000.0,21.9817,21.9994,21.8843,21.902,50000.0
2009-03-12 10:40:00,24.74,24.86,24.73,24.81,64500.0,21.9108,22.0171,21.902,21.9728,64500.0
2009-03-12 10:50:00,24.82,24.9,24.82,24.85,46500.0,21.9817,22.0525,21.9817,22.0083,46500.0
2009-03-12 11:00:00,24.85,24.9,24.74,24.78,40600.0,22.0083,22.0525,21.9108,21.9463,40600.0
2009-03-12 11:10:00,24.78,24.81,24.73,24.79,23600.0,21.9463,21.9728,21.902,21.9551,23600.0
2009-03-12 11:20:00,24.78,24.79,24.61,24.62,84500.0,21.9463,21.9551,21.7957,21.8046,84500.0
2009-03-12 11:30:00,24.62,24.8,24.62,24.8,38600.0,21.8046,21.964,21.8046,21.964,38600.0
2009-03-12 11:40:00,24.81,24.96,24.81,24.91,61300.0,21.9728,22.1057,21.9728,22.0614,61300.0
2009-03-12 11:50:00,24.91,24.96,24.85,24.85,31000.0,22.0614,22.1057,22.0083,22.0083,31000.0
2009-03-12 12:00:00,24.85,24.93,24.85,24.91,27100.0,22.0083,22.0791,22.0083,22.0614,27100.0
2009-03-12 12:10:00,24.91,24.92,24.84,24.84,28100.0,22.0614,22.0703,21.9994,21.9994,28100.0
2009-03-12 12:20:00,24.84,24.88,24.79,24.87,168100.0,21.9994,22.0348,21.9551,22.026,168100.0
2009-03-12 12:30:00,24.86,24.93,24.85,24.89,45300.0,22.0171,22.0791,22.0083,22.0437,45300.0
2009-03-12 12:40:00,24.89,24.96,24.88,24.93,21400.0,22.0437,22.1057,22.0348,22.0791,21400.0
2009-03-12 12:50:00,24.94,25.0,24.9,24.96,83800.0,22.088,22.1411,22.0525,22.1057,83800.0
2009-03-12 13:00:00,24.96,25.0,24.91,25.0,71400.0,22.1057,22.1411,22.0614,22.1411,71400.0
2009-03-12 13:10:00,25.0,25.05,24.99,25.04,104900.0,22.1411,22.1854,22.1322,22.1765,104900.0
2009-03-12 13:20:00,25.05,25.07,25.01,25.03,97000.0,22.1854,22.2031,22.15,22.1677,97000.0
2009-03-12 13:30:00,25.04,25.04,24.98,25.01,84300.0,22.1765,22.1765,22.1234,22.15,84300.0
2009-03-12 13:40:00,25.01,25.05,25.0,25.03,41200.0,22.15,22.1854,22.1411,22.1677,41200.0
2009-03-12 13:50:00,25.03,25.04,25.0,25.01,66000.0,22.1677,22.1765,22.1411,22.15,66000.0
2009-03-12 14:00:00,25.02,25.04,24.93,24.96,58000.0,22.1588,22.1765,22.0791,22.1057,58000.0
2009-03-12 14:10:00,24.96,25.15,24.96,25.14,79500.0,22.1057,22.2739,22.1057,22.2651,79500.0
2009-03-12 14:20:00,25.15,25.17,25.11,25.14,48300.0,22.2739,22.2917,22.2385,22.2651,48300.0
2009-03-12 14:30:00,25.13,25.2,25.11,25.19,74000.0,22.2562,22.3182,22.2385,22.3094,74000.0
2009-03-12 14:40:00,25.17,25.3,25.17,25.3,71400.0,22.2917,22.4068,22.2917,22.4068,71400.0
2009-03-12 14:50:00,25.3,25.31,25.23,25.25,62900.0,22.4068,22.4157,22.3448,22.3625,62900.0
2009-03-12 15:00:00,25.25,25.25,25.19,25.23,89200.0,22.3625,22.3625,22.3094,22.3448,89200.0
2009-03-12 15:10:00,25.23,25.29,25.22,25.28,99200.0,22.3448,22.3979,22.3359,22.3891,99200.0
2009-03-12 15:20:00,25.27,25.29,25.21,25.26,171600.0,22.3802,22.3979,22.3271,22.3714,171600.0
2009-03-12 15:30:00,25.25,25.35,25.24,25.34,109900.0,22.3625,22.4511,22.3537,22.4422,109900.0
2009-03-12 15:40:00,25.35,25.43,25.33,25.38,163300.0,22.4511,22.5219,22.4334,22.4776,163300.0
2009-03-12 15:50:00,25.38,25.41,25.32,25.38,470200.0,22.4776,22.5042,22.4245,22.4776,470200.0
2009-03-13 09:30:00,25.39,25.45,25.11,25.3,334900.0,22.4865,22.5396,22.2385,22.4068,334900.0
2009-03-13 09:40:00,25.29,25.34,25.09,25.22,98900.0,22.3979,22.4422,22.2208,22.3359,98900.0
2009-03-13 09:50:00,25.21,25.33,25.11,25.3,101800.0,22.3271,22.4334,22.2385,22.4068,101800.0
2009-03-13 10:00:00,25.32,25.4,25.25,25.33,120600.0,22.4245,22.4954,22.3625,22.4334,120600.0
2009-03-13 10:10:00,25.33,25.38,25.25,25.27,109100.0,22.4334,22.4776,22.3625,22.3802,109100.0
2009-03-13 10:20:00,25.27,25.29,25.1,25.11,83300.0,22.3802,22.3979,22.2297,22.2385,83300.0
2009-03-13 10:30:00,25.12,25.14,25.01,25.08,86600.0,22.2474,22.2651,22.15,22.212,86600.0
2009-03-13 10:40:00,25.08,25.46,25.08,25.42,128300.0,22.212,22.5485,22.212,22.5131,128300.0
2009-03-13 10:50:00,25.42,25.42,25.3,25.39,92700.0,22.5131,22.5131,22.4068,22.4865,92700.0
2009-03-13 11:00:00,25.38,25.44,25.32,25.38,68000.0,22.4776,22.5308,22.4245,22.4776,68000.0
2009-03-13 11:10:00,25.37,25.44,25.33,25.38,71900.0,22.4688,22.5308,22.4334,22.4776,71900.0
2009-03-13 11:20:00,25.39,25.43,25.36,25.43,63700.0,22.4865,22.5219,22.4599,22.5219,63700.0
2009-03-13 11:30:00,25.43,25.44,25.29,25.33,59100.0,22.5219,22.5308,22.3979,22.4334,59100.0
2009-03-13 11:40:00,25.32,25.33,25.23,25.26,76600.0,22.4245,22.4334,22.3448,22.3714,76600.0
2009-03-13 11:50:00,25.25,25.3,25.23,25.29,55200.0,22.3625,22.4068,22.3448,22.3979,55200.0
2009-03-13 12:00:00,25.29,25.34,25.29,25.29,52300.0,22.3979,22.4422,22.3979,22.3979,52300.0
2009-03-13 12:10:00,25.3,25.3,25.2,25.23,36300.0,22.4068,22.4068,22.3182,22.3448,36300.0
2009-03-13 12:20:00,25.23,25.35,25.22,25.3,60300.0,22.3448,22.4511,22.3359,22.4068,60300.0
2009-03-13 12:30:00,25.3,25.33,25.23,25.23,37500.0,22.4068,22.4334,22.3448,22.3448,37500.0
2009-03-13 12:40:00,25.22,25.34,25.22,25.25,51400.0,22.3359,22.4422,22.3359,22.3625,51400.0
2009-03-13 12:50:00,25.25,25.34,25.23,25.34,87100.0,22.3625,22.4422,22.3448,22.4422,87100.0
2009-03-13 13:00:00,25.34,25.41,25.34,25.4,41100.0,22.4422,22.5042,22.4422,22.4954,41100.0
2009-03-13 13:10:00,25.4,25.45,25.4,25.43,40200.0,22.4954,22.5396,22.4954,22.5219,40200.0
2009-03-13 13:20:00,25.42,25.46,25.4,25.45,22600.0,22.5131,22.5485,22.4954,22.5396,22600.0
2009-03-13 13:30:00,25.45,25.45,25.32,25.32,18400.0,22.5396,22.5396,22.4245,22.4245,18400.0
2009-03-13 13:40:00,25.33,25.33,25.25,25.26,168600.0,22.4334,22.4334,22.3625,22.3714,168600.0
2009-03-13 13:50:00,25.27,25.32,25.27,25.31,26400.0,22.3802,22.4245,22.3802,22.4157,26400.0
2009-03-13 14:00:00,25.3,25.36,25.3,25.34,27900.0,22.4068,22.4599,22.4068,22.4422,27900.0
2009-03-13 14:10:00,25.34,25.35,25.17,25.18,258400.0,22.4422,22.4511,22.2917,22.3005,258400.0
2009-03-13 14:20:00,25.18,25.21,25.11,25.11,177200.0,22.3005,22.3271,22.2385,22.2385,177200.0
2009-03-13 14:30:00,25.11,25.23,25.11,25.19,132000.0,22.2385,22.3448,22.2385,22.3094,132000.0
2009-03-13 14:40:00,25.19,25.28,25.17,25.23,74200.0,22.3094,22.3891,22.2917,22.3448,74200.0
2009-03-13 14:50:00,25.23,25.26,25.19,25.2,80400.0,22.3448,22.3714,22.3094,22.3182,80400.0
2009-03-13 15:00:00,25.2,25.26,25.2,25.26,50500.0,22.3182,22.3714,22.3182,22.3714,50500.0
2009-03-13 15:10:00,25.26,25.33,25.25,25.32,38400.0,22.3714,22.4334,22.3625,22.4245,38400.0
2009-03-13 15:20:00,25.32,25.35,25.3,25.32,60400.0,22.4245,22.4511,22.4068,22.4245,60400.0
2009-03-13 15:30:00,25.32,25.33,25.26,25.28,54000.0,22.4245,22.4334,22.3714,22.3891,54000.0
2009-03-13 15:40:00,25.27,25.34,25.25,25.26,102500.0,22.3802,22.4422,22.3625,22.3714,102500.0
2009-03-13 15:50:00,25.26,25.4,25.26,25.38,256200.0,22.3714,22.4954,22.3714,22.4776,256200.0
2009-03-16 09:30:00,25.48,25.6,25.43,25.56,88300.0,22.5662,22.6725,22.5219,22.6371,88300.0
2009-03-16 09:40:00,25.56,25.64,25.44,25.47,115600.0,22.6371,22.7079,22.5308,22.5574,115600.0
2009-03-16 09:50:00,25.47,25.52,25.34,25.43,117500.0,22.5574,22.6016,22.4422,22.5219,117500.0
2009-03-16 10:00:00,25.43,25.47,25.22,25.29,133800.0,22.5219,22.5574,22.3359,22.3979,133800.0
2009-03-16 10:10:00,25.29,25.33,25.24,25.27,102900.0,22.3979,22.4334,22.3537,22.3802,102900.0
2009-03-16 10:20:00,25.27,25.38,25.25,25.31,64100.0,22.3802,22.4776,22.3625,22.4157,64100.0
2009-03-16 10:30:00,25.31,25.48,25.31,25.39,52000.0,22.4157,22.5662,22.4157,22.4865,52000.0
2009-03-16 10:40:00,25.4,25.41,25.33,25.34,41000.0,22.4954,22.5042,22.4334,22.4422,41000.0
2009-03-16 10:50:00,25.33,25.33,25.16,25.16,52600.0,22.4334,22.4334,22.2828,22.2828,52600.0
2009-03-16 11:00:00,25.16,25.23,25.16,25.18,60400.0,22.2828,22.3448,22.2828,22.3005,60400.0
2009-03-16 11:10:00,25.18,25.26,25.18,25.25,47600.0,22.3005,22.3714,22.3005,22.3625,47600.0
2009-03-16 11:20:00,25.25,25.51,25.25,25.49,141300.0,22.3625,22.5928,22.3625,22.5751,141300.0
2009-03-16 11:30:00,25.48,25.49,25.4,25.4,40000.0,22.5662,22.5751,22.4954,22.4954,40000.0
2009-03-16 11:40:00,25.4,25.45,25.38,25.43,22100.0,22.4954,22.5396,22.4776,22.5219,22100.0
2009-03-16 11:50:00,25.44,25.49,25.43,25.46,39200.0,22.5308,22.5751,22.5219,22.5485,39200.0
2009-03-16 12:00:00,25.46,25.47,25.43,25.45,24400.0,22.5485,22.5574,22.5219,22.5396,24400.0
2009-03-16 12:10:00,25.46,25.49,25.45,25.46,14500.0,22.5485,22.5751,22.5396,22.5485,14500.0
2009-03-16 12:20:00,25.45,25.48,25.42,25.43,21700.0,22.5396,22.5662,22.5131,22.5219,21700.0
2009-03-16 12:30:00,25.43,25.59,25.42,25.55,55600.0,22.5219,22.6636,22.5131,22.6282,55600.0
2009-03-16 12:40:00,25.55,25.58,25.54,25.58,22400.0,22.6282,22.6548,22.6193,22.6548,22400.0
2009-03-16 12:50:00,25.58,25.64,25.52,25.62,53600.0,22.6548,22.7079,22.6016,22.6902,53600.0
2009-03-16 13:00:00,25.61,25.63,25.47,25.47,37900.0,22.6813,22.6991,22.5574,22.5574,37900.0
2009-03-16 13:10:00,25.47,25.48,25.41,25.47,85500.0,22.5574,22.5662,22.5042,22.5574,85500.0
2009-03-16 13:20:00,25.47,25.47,25.38,25.43,102100.0,22.5574,22.5574,22.4776,22.5219,102100.0
2009-03-16 13:30:00,25.43,25.52,25.43,25.52,76100.0,22.5219,22.6016,22.5219,22.6016,76100.0
2009-03-16 13:40:00,25.51,25.55,25.46,25.46,100700.0,22.5928,22.6282,22.5485,22.5485,100700.0
2009-03-16 13:50:00,25.47,25.49,25.38,25.39,348700.0,22.5574,22.5751,22.4776,22.4865,348700.0
2009-03-16 14:00:00,25.38,25.4,25.32,25.35,305000.0,22.4776,22.4954,22.4245,22.4511,305000.0
2009-03-16 14:10:00,25.34,25.37,25.33,25.34,164100.0,22.4422,22.4688,22.4334,22.4422,164100.0
2009-03-16 14:20:00,25.35,25.38,25.32,25.36,115900.0,22.4511,22.4776,22.4245,22.4599,115900.0
2009-03-16 14:30:00,25.36,25.4,25.31,25.39,106100.0,22.4599,22.4954,22.4157,22.4865,106100.0
2009-03-16 14:40:00,25.39,25.46,25.38,25.43,113200.0,22.4865,22.5485,22.4776,22.5219,113200.0
2009-03-16 14:50:00,25.43,25.44,25.33,25.33,131700.0,22.5219,22.5308,22.4334,22.4334,131700.0
2009-03-16 15:00:00,25.34,25.35,25.25,25.3,118600.0,22.4422,22.4511,22.3625,22.4068,118600.0
2009-03-16 15:10:00,25.3,25.3,25.23,25.29,162600.0,22.4068,22.4068,22.3448,22.3979,162600.0
2009-03-16 15:20:00,25.28,25.28,25.21,25.26,147200.0,22.3891,22.3891,22.3271,22.3714,147200.0
2009-03-16 15:30:00,25.26,25.27,25.12,25.12,124700.0,22.3714,22.3802,22.2474,22.2474,124700.0
2009-03-16 15:40:00,25.13,25.17,25.08,25.09,188500.0,22.2562,22.2917,22.212,22.2208,188500.0
2009-03-16 15:50:00,25.09,25.14,25.07,25.07,366000.0,22.2208,22.2651,22.2031,22.2031,366000.0
2009-03-17 09:30:00,25.37,25.75,25.06,25.39,129500.0,22.4688,22.8053,22.1942,22.4865,129500.0
2009-03-17 09:40:00,25.37,25.41,25.15,25.22,240700.0,22.4688,22.5042,22.2739,22.3359,240700.0
2009-03-17 09:50:00,25.21,25.39,25.2,25.31,156400.0,22.3271,22.4865,22.3182,22.4157,156400.0
2009-03-17 10:00:00,25.31,25.37,25.17,25.26,216900.0,22.4157,22.4688,22.2917,22.3714,216900.0
2009-03-17 10:10:00,25.26,25.29,25.17,25.19,191300.0,22.3714,22.3979,22.2917,22.3094,191300.0
2009-03-17 10:20:00,25.2,25.28,25.11,25.13,80400.0,22.3182,22.3891,22.2385,22.2562,80400.0
2009-03-17 10:30:00,25.13,25.22,25.09,25.18,71100.0,22.2562,22.3359,22.2208,22.3005,71100.0
2009-03-17 10:40:00,25.19,25.28,25.17,25.26,70900.0,22.3094,22.3891,22.2917,22.3714,70900.0
2009-03-17 10:50:00,25.26,25.28,25.23,25.27,68900.0,22.3714,22.3891,22.3448,22.3802,68900.0
2009-03-17 11:00:00,25.27,25.3,25.25,25.3,82000.0,22.3802,22.4068,22.3625,22.4068,82000.0
2009-03-17 11:10:00,25.31,25.34,25.29,25.3,27700.0,22.4157,22.4422,22.3979,22.4068,27700.0
2009-03-17 11:20:00,25.3,25.34,25.23,25.25,104300.0,22.4068,22.4422,22.3448,22.3625,104300.0
2009-03-17 11:30:00,25.25,25.26,25.24,25.26,74400.0,22.3625,22.3714,22.3537,22.3714,74400.0
2009-03-17 11:40:00,25.25,25.31,25.24,25.3,68800.0,22.3625,22.4157,22.3537,22.4068,68800.0
2009-03-17 11:50:00,25.3,25.32,25.27,25.29,72600.0,22.4068,22.4245,22.3802,22.3979,72600.0
2009-03-17 12:00:00,25.3,25.32,25.28,25.31,75800.0,22.4068,22.4245,22.3891,22.4157,75800.0
2009-03-17 12:10:00,25.31,25.32,25.31,25.32,38300.0,22.4157,22.4245,22.4157,22.4245,38300.0
2009-03-17 12:20:00,25.31,25.32,25.31,25.31,39800.0,22.4157,22.4245,22.4157,22.4157,39800.0
2009-03-17 12:30:00,25.32,25.41,25.31,25.4,153900.0,22.4245,22.5042,22.4157,22.4954,153900.0
2009-03-17 12:40:00,25.4,25.49,25.4,25.49,75200.0,22.4954,22.5751,22.4954,22.5751,75200.0
2009-03-17 12:50:00,25.49,25.5,25.42,25.42,73900.0,22.5751,22.5839,22.5131,22.5131,73900.0
2009-03-17 13:00:00,25.42,25.43,25.37,25.37,36000.0,22.5131,22.5219,22.4688,22.4688,36000.0
2009-03-17 13:10:00,25.37,25.44,25.37,25.39,40100.0,22.4688,22.5308,22.4688,22.4865,40100.0
2009-03-17 13:20:00,25.39,25.46,25.36,25.4,54900.0,22.4865,22.5485,22.4599,22.4954,54900.0
2009-03-17 13:30:00,25.4,25.49,25.39,25.46,57800.0,22.4954,22.5751,22.4865,22.5485,57800.0
2009-03-17 13:40:00,25.46,25.47,25.42,25.43,46600.0,22.5485,22.5574,22.5131,22.5219,46600.0
2009-03-17 13:50:00,25.43,25.46,25.38,25.39,99800.0,22.5219,22.5485,22.4776,22.4865,99800.0
2009-03-17 14:00:00,25.4,25.4,25.32,25.32,77700.0,22.4954,22.4954,22.4245,22.4245,77700.0
2009-03-17 14:10:00,25.32,25.38,25.29,25.33,151600.0,22.4245,22.4776,22.3979,22.4334,151600.0
2009-03-17 14:20:00,25.34,25.37,25.28,25.3,71600.0,22.4422,22.4688,22.3891,22.4068,71600.0
2009-03-17 14:30:00,25.3,25.33,25.27,25.33,53000.0,22.4068,22.4334,22.3802,22.4334,53000.0
2009-03-17 14:40:00,25.33,25.5,25.32,25.5,66100.0,22.4334,22.5839,22.4245,22.5839,66100.0
2009-03-17 14:50:00,25.5,25.53,25.48,25.5,88900.0,22.5839,22.6105,22.5662,22.5839,88900.0
2009-03-17 15:00:00,25.5,25.7,25.49,25.68,191200.0,22.5839,22.7611,22.5751,22.7433,191200.0
2009-03-17 15:10:00,25.69,25.74,25.6,25.69,135800.0,22.7522,22.7965,22.6725,22.7522,135800.0
2009-03-17 15:20:00,25.69,25.77,25.67,25.74,246100.0,22.7522,22.823,22.7345,22.7965,246100.0
2009-03-17 15:30:00,25.74,25.79,25.73,25.78,308000.0,22.7965,22.8408,22.7876,22.8319,308000.0
2009-03-17 15:40:00,25.78,25.92,25.78,25.9,216400.0,22.8319,22.9559,22.8319,22.9382,216400.0
2009-03-17 15:50:00,25.9,26.01,25.88,26.0,508100.0,22.9382,23.0356,22.9205,23.0267,508100.0
2009-03-18 09:30:00,25.7,26.31,25.47,26.15,257600.0,22.7611,23.3013,22.5574,23.1596,257600.0
2009-03-18 09:40:00,26.17,26.37,26.0,26.37,185300.0,23.1773,23.3544,23.0267,23.3544,185300.0
2009-03-18 09:50:00,26.37,26.48,26.33,26.48,123500.0,23.3544,23.4519,23.319,23.4519,123500.0
2009-03-18 10:00:00,26.49,26.55,26.34,26.34,146000.0,23.4607,23.5139,23.3279,23.3279,146000.0
2009-03-18 10:10:00,26.34,26.35,26.24,26.27,90400.0,23.3279,23.3367,23.2393,23.2659,90400.0
2009-03-18 10:20:00,26.27,26.27,26.1,26.11,124000.0,23.2659,23.2659,23.1153,23.1242,124000.0
2009-03-18 10:30:00,26.1,26.13,26.04,26.09,91900.0,23.1153,23.1419,23.0622,23.1065,91900.0
2009-03-18 10:40:00,26.08,26.15,26.04,26.09,102400.0,23.0976,23.1596,23.0622,23.1065,102400.0
2009-03-18 10:50:00,26.09,26.22,26.06,26.22,54700.0,23.1065,23.2216,23.0799,23.2216,54700.0
2009-03-18 11:00:00,26.22,26.27,26.19,26.26,47300.0,23.2216,23.2659,23.195,23.257,47300.0
2009-03-18 11:10:00,26.26,26.29,26.21,26.21,33200.0,23.257,23.2836,23.2127,23.2127,33200.0
2009-03-18 11:20:00,26.22,26.23,26.09,26.11,110500.0,23.2216,23.2304,23.1065,23.1242,110500.0
2009-03-18 11:30:00,26.11,26.17,26.07,26.07,94800.0,23.1242,23.1773,23.0887,23.0887,94800.0
2009-03-18 11:40:00,26.08,26.18,26.08,26.15,44500.0,23.0976,23.1862,23.0976,23.1596,44500.0
2009-03-18 11:50:00,26.15,26.24,26.13,26.24,90200.0,23.1596,23.2393,23.1419,23.2393,90200.0
2009-03-18 12:00:00,26.24,26.37,26.24,26.37,170700.0,23.2393,23.3544,23.2393,23.3544,170700.0
2009-03-18 12:10:00,26.37,26.42,26.31,26.42,91500.0,23.3544,23.3987,23.3013,23.3987,91500.0
2009-03-18 12:20:00,26.42,26.44,26.37,26.44,89600.0,23.3987,23.4164,23.3544,23.4164,89600.0
2009-03-18 12:30:00,26.44,26.45,26.36,26.37,65500.0,23.4164,23.4253,23.3456,23.3544,65500.0
2009-03-18 12:40:00,26.37,26.42,26.36,26.37,66200.0,23.3544,23.3987,23.3456,23.3544,66200.0
2009-03-18 12:50:00,26.36,26.43,26.31,26.42,72800.0,23.3456,23.4076,23.3013,23.3987,72800.0
2009-03-18 13:00:00,26.42,26.42,26.35,26.35,49700.0,23.3987,23.3987,23.3367,23.3367,49700.0
2009-03-18 13:10:00,26.34,26.34,26.23,26.23,54100.0,23.3279,23.3279,23.2304,23.2304,54100.0
2009-03-18 13:20:00,26.24,26.3,26.22,26.27,30200.0,23.2393,23.2924,23.2216,23.2659,30200.0
2009-03-18 13:30:00,26.28,26.31,26.26,26.29,43100.0,23.2747,23.3013,23.257,23.2836,43100.0
2009-03-18 13:40:00,26.29,26.41,26.29,26.4,80600.0,23.2836,23.3899,23.2836,23.381,80600.0
2009-03-18 13:50:00,26.39,26.44,26.38,26.41,95300.0,23.3721,23.4164,23.3633,23.3899,95300.0
2009-03-18 14:00:00,26.4,26.43,26.36,26.42,46800.0,23.381,23.4076,23.3456,23.3987,46800.0
2009-03-18 14:10:00,26.42,26.74,26.42,26.61,215300.0,23.3987,23.6821,23.3987,23.567,215300.0
2009-03-18 14:20:00,26.6,26.99,26.59,26.83,306600.0,23.5581,23.9035,23.5493,23.7618,306600.0
2009-03-18 14:30:00,26.83,26.9,26.64,26.8,223100.0,23.7618,23.8238,23.5936,23.7353,223100.0
2009-03-18 14:40:00,26.8,26.95,26.75,26.82,293400.0,23.7353,23.8681,23.691,23.753,293400.0
2009-03-18 14:50:00,26.83,26.95,26.71,26.84,252400.0,23.7618,23.8681,23.6556,23.7707,252400.0
2009-03-18 15:00:00,26.84,26.85,26.66,26.7,203900.0,23.7707,23.7795,23.6113,23.6467,203900.0
2009-03-18 15:10:00,26.7,26.81,26.57,26.62,180600.0,23.6467,23.7441,23.5316,23.5758,180600.0
2009-03-18 15:20:00,26.62,26.62,26.42,26.54,520100.0,23.5758,23.5758,23.3987,23.505,520100.0
2009-03-18 15:30:00,26.56,26.61,26.47,26.56,388200.0,23.5227,23.567,23.443,23.5227,388200.0
2009-03-18 15:40:00,26.56,26.68,26.55,26.64,306600.0,23.5227,23.629,23.5139,23.5936,306600.0
2009-03-18 15:50:00,26.64,26.71,26.63,26.7,447800.0,23.5936,23.6556,23.5847,23.6467,447800.0
2009-03-19 09:30:00,26.88,26.98,26.5,26.8,174900.0,23.8061,23.8947,23.4696,23.7353,174900.0
2009-03-19 09:40:00,26.81,26.81,26.67,26.8,183000.0,23.7441,23.7441,23.6201,23.7353,183000.0
2009-03-19 09:50:00,26.8,26.8,26.65,26.7,156200.0,23.7353,23.7353,23.6024,23.6467,156200.0
2009-03-19 10:00:00,26.69,26.72,26.53,26.58,224800.0,23.6378,23.6644,23.4961,23.5404,224800.0
2009-03-19 10:10:00,26.58,26.68,26.57,26.64,129100.0,23.5404,23.629,23.5316,23.5936,129100.0
2009-03-19 10:20:00,26.65,26.67,26.53,26.55,94100.0,23.6024,23.6201,23.4961,23.5139,94100.0
2009-03-19 10:30:00,26.53,26.6,26.51,26.56,69600.0,23.4961,23.5581,23.4784,23.5227,69600.0
2009-03-19 10:40:00,26.56,26.66,26.55,26.58,110200.0,23.5227,23.6113,23.5139,23.5404,110200.0
2009-03-19 10:50:00,26.58,26.63,26.54,26.61,107900.0,23.5404,23.5847,23.505,23.567,107900.0
2009-03-19 11:00:00,26.61,26.69,26.59,26.59,88900.0,23.567,23.6378,23.5493,23.5493,88900.0
2009-03-19 11:10:00,26.59,26.59,26.5,26.51,94500.0,23.5493,23.5493,23.4696,23.4784,94500.0
2009-03-19 11:20:00,26.51,26.54,26.42,26.42,110300.0,23.4784,23.505,23.3987,23.3987,110300.0
2009-03-19 11:30:00,26.43,26.54,26.43,26.49,118300.0,23.4076,23.505,23.4076,23.4607,118300.0
2009-03-19 11:40:00,26.5,26.5,26.43,26.46,59700.0,23.4696,23.4696,23.4076,23.4341,59700.0
2009-03-19 11:50:00,26.45,26.5,26.4,26.5,89400.0,23.4253,23.4696,23.381,23.4696,89400.0
2009-03-19 12:00:00,26.5,26.5,26.49,26.49,82300.0,23.4696,23.4696,23.4607,23.4607,82300.0
2009-03-19 12:10:00,26.48,26.51,26.45,26.5,93100.0,23.4519,23.4784,23.4253,23.4696,93100.0
2009-03-19 12:20:00,26.5,26.55,26.5,26.55,85300.0,23.4696,23.5139,23.4696,23.5139,85300.0
2009-03-19 12:30:00,26.56,26.59,26.52,26.54,69800.0,23.5227,23.5493,23.4873,23.505,69800.0
2009-03-19 12:40:00,26.54,26.54,26.47,26.5,89800.0,23.505,23.505,23.443,23.4696,89800.0
2009-03-19 12:50:00,26.5,26.5,26.42,26.43,92800.0,23.4696,23.4696,23.3987,23.4076,92800.0
2009-03-19 13:00:00,26.42,26.44,26.38,26.4,115800.0,23.3987,23.4164,23.3633,23.381,115800.0
2009-03-19 13:10:00,26.4,26.5,26.39,26.5,70000.0,23.381,23.4696,23.3721,23.4696,70000.0
2009-03-19 13:20:00,26.5,26.57,26.49,26.57,72800.0,23.4696,23.5316,23.4607,23.5316,72800.0
2009-03-19 13:30:00,26.57,26.65,26.56,26.61,103900.0,23.5316,23.6024,23.5227,23.567,103900.0
2009-03-19 13:40:00,26.61,26.72,26.61,26.72,50000.0,23.567,23.6644,23.567,23.6644,50000.0
2009-03-19 13:50:00,26.72,26.75,26.65,26.66,53900.0,23.6644,23.691,23.6024,23.6113,53900.0
2009-03-19 14:00:00,26.66,26.72,26.65,26.68,65900.0,23.6113,23.6644,23.6024,23.629,65900.0
2009-03-19 14:10:00,26.68,26.69,26.61,26.63,33700.0,23.629,23.6378,23.567,23.5847,33700.0
2009-03-19 14:20:00,26.64,26.67,26.6,26.66,75200.0,23.5936,23.6201,23.5581,23.6113,75200.0
2009-03-19 14:30:00,26.67,26.71,26.63,26.67,93900.0,23.6201,23.6556,23.5847,23.6201,93900.0
2009-03-19 14:40:00,26.68,26.7,26.64,26.67,105300.0,23.629,23.6467,23.5936,23.6201,105300.0
2009-03-19 14:50:00,26.67,26.72,26.65,26.69,91300.0,23.6201,23.6644,23.6024,23.6378,91300.0
2009-03-19 15:00:00,26.69,26.73,26.68,26.69,138200.0,23.6378,23.6733,23.629,23.6378,138200.0
2009-03-19 15:10:00,26.69,26.75,26.65,26.71,125500.0,23.6378,23.691,23.6024,23.6556,125500.0
2009-03-19 15:20:00,26.71,26.71,26.63,26.68,113200.0,23.6556,23.6556,23.5847,23.629,113200.0
2009-03-19 15:30:00,26.69,26.74,26.65,26.66,154300.0,23.6378,23.6821,23.6024,23.6113,154300.0
2009-03-19 15:40:00,26.66,26.73,26.63,26.69,198400.0,23.6113,23.6733,23.5847,23.6378,198400.0
2009-03-19 15:50:00,26.69,26.72,26.59,26.7,512700.0,23.6378,23.6644,23.5493,23.6467,512700.0
2009-03-20 09:30:00,26.87,26.95,26.42,26.51,1427700.0,23.7973,23.8681,23.3987,23.4784,1427700.0
2009-03-20 09:40:00,26.51,26.52,26.34,26.47,411200.0,23.4784,23.4873,23.3279,23.443,411200.0
2009-03-20 09:50:00,26.46,26.55,26.17,26.21,332200.0,23.4341,23.5139,23.1773,23.2127,332200.0
2009-03-20 10:00:00,26.22,26.27,26.13,26.13,127600.0,23.2216,23.2659,23.1419,23.1419,127600.0
2009-03-20 10:10:00,26.13,26.15,25.97,25.97,192300.0,23.1419,23.1596,23.0002,23.0002,192300.0
2009-03-20 10:20:00,25.98,25.98,25.89,25.95,365600.0,23.009,23.009,22.9293,22.9825,365600.0
2009-03-20 10:30:00,25.95,25.96,25.87,25.89,156500.0,22.9825,22.9913,22.9116,22.9293,156500.0
2009-03-20 10:40:00,25.9,25.91,25.83,25.9,299000.0,22.9382,22.947,22.8762,22.9382,299000.0
2009-03-20 10:50:00,25.9,25.95,25.88,25.88,156000.0,22.9382,22.9825,22.9205,22.9205,156000.0
2009-03-20 11:00:00,25.88,25.88,25.75,25.8,135800.0,22.9205,22.9205,22.8053,22.8496,135800.0
2009-03-20 11:10:00,25.79,25.8,25.56,25.57,343500.0,22.8408,22.8496,22.6371,22.6459,343500.0
2009-03-20 11:20:00,25.56,25.57,25.35,25.35,298100.0,22.6371,22.6459,22.4511,22.4511,298100.0
2009-03-20 11:30:00,25.35,25.66,25.35,25.6,344300.0,22.4511,22.7256,22.4511,22.6725,344300.0
2009-03-20 11:40:00,25.61,25.65,25.55,25.57,110300.0,22.6813,22.7168,22.6282,22.6459,110300.0
2009-03-20 11:50:00,25.56,25.61,25.49,25.54,176600.0,22.6371,22.6813,22.5751,22.6193,176600.0
2009-03-20 12:00:00,25.55,25.56,25.46,25.48,212700.0,22.6282,22.6371,22.5485,22.5662,212700.0
2009-03-20 12:10:00,25.48,25.53,25.48,25.5,113800.0,22.5662,22.6105,22.5662,22.5839,113800.0
2009-03-20 12:20:00,25.5,25.52,25.49,25.51,257100.0,22.5839,22.6016,22.5751,22.5928,257100.0
2009-03-20 12:30:00,25.51,25.58,25.48,25.48,142700.0,22.5928,22.6548,22.5662,22.5662,142700.0
2009-03-20 12:40:00,25.48,25.51,25.43,25.45,67200.0,22.5662,22.5928,22.5219,22.5396,67200.0
2009-03-20 12:50:00,25.44,25.44,25.25,25.3,183100.0,22.5308,22.5308,22.3625,22.4068,183100.0
2009-03-20 13:00:00,25.3,25.36,25.29,25.34,98400.0,22.4068,22.4599,22.3979,22.4422,98400.0
2009-03-20 13:10:00,25.34,25.36,25.29,25.3,50500.0,22.4422,22.4599,22.3979,22.4068,50500.0
2009-03-20 13:20:00,25.3,25.3,25.2,25.26,82400.0,22.4068,22.4068,22.3182,22.3714,82400.0
2009-03-20 13:30:00,25.25,25.31,25.17,25.17,104800.0,22.3625,22.4157,22.2917,22.2917,104800.0
2009-03-20 13:40:00,25.18,25.2,25.11,25.13,73700.0,22.3005,22.3182,22.2385,22.2562,73700.0
2009-03-20 13:50:00,25.13,25.2,25.12,25.16,92500.0,22.2562,22.3182,22.2474,22.2828,92500.0
2009-03-20 14:00:00,25.16,25.16,25.08,25.12,128500.0,22.2828,22.2828,22.212,22.2474,128500.0
2009-03-20 14:10:00,25.12,25.16,25.11,25.12,92700.0,22.2474,22.2828,22.2385,22.2474,92700.0
2009-03-20 14:20:00,25.12,25.17,25.09,25.16,81100.0,22.2474,22.2917,22.2208,22.2828,81100.0
2009-03-20 14:30:00,25.16,25.27,25.14,25.25,153100.0,22.2828,22.3802,22.2651,22.3625,153100.0
2009-03-20 14:40:00,25.24,25.25,25.16,25.24,119800.0,22.3537,22.3625,22.2828,22.3537,119800.0
2009-03-20 14:50:00,25.24,25.36,25.22,25.35,138300.0,22.3537,22.4599,22.3359,22.4511,138300.0
2009-03-20 15:00:00,25.35,25.43,25.35,25.42,348000.0,22.4511,22.5219,22.4511,22.5131,348000.0
2009-03-20 15:10:00,25.43,25.48,25.35,25.37,176500.0,22.5219,22.5662,22.4511,22.4688,176500.0
2009-03-20 15:20:00,25.37,25.5,25.36,25.47,152000.0,22.4688,22.5839,22.4599,22.5574,152000.0
2009-03-20 15:30:00,25.47,25.57,25.46,25.52,166800.0,22.5574,22.6459,22.5485,22.6016,166800.0
2009-03-20 15:40:00,25.52,25.54,25.44,25.44,192900.0,22.6016,22.6193,22.5308,22.5308,192900.0
2009-03-20 15:50:00,25.44,25.49,25.38,25.43,584700.0,22.5308,22.5751,22.4776,22.5219,584700.0
2009-03-23 09:30:00,26.08,26.12,25.75,25.84,128700.0,23.0976,23.133,22.8053,22.885,128700.0
2009-03-23 09:40:00,25.84,25.9,25.69,25.8,114900.0,22.885,22.9382,22.7522,22.8496,114900.0
2009-03-23 09:50:00,25.8,25.9,25.75,25.88,157900.0,22.8496,22.9382,22.8053,22.9205,157900.0
2009-03-23 10:00:00,25.89,25.91,25.7,25.72,338000.0,22.9293,22.947,22.7611,22.7788,338000.0
2009-03-23 10:10:00,25.72,25.83,25.7,25.8,162600.0,22.7788,22.8762,22.7611,22.8496,162600.0
2009-03-23 10:20:00,25.8,25.8,25.72,25.8,92900.0,22.8496,22.8496,22.7788,22.8496,92900.0
2009-03-23 10:30:00,25.8,25.8,25.75,25.78,209900.0,22.8496,22.8496,22.8053,22.8319,209900.0
2009-03-23 10:40:00,25.78,25.83,25.76,25.83,191000.0,22.8319,22.8762,22.8142,22.8762,191000.0
2009-03-23 10:50:00,25.83,25.89,25.75,25.76,221500.0,22.8762,22.9293,22.8053,22.8142,221500.0
2009-03-23 11:00:00,25.75,25.81,25.75,25.8,106000.0,22.8053,22.8585,22.8053,22.8496,106000.0
2009-03-23 11:10:00,25.8,25.87,25.73,25.86,74100.0,22.8496,22.9116,22.7876,22.9028,74100.0
2009-03-23 11:20:00,25.87,25.89,25.82,25.82,162700.0,22.9116,22.9293,22.8673,22.8673,162700.0
2009-03-23 11:30:00,25.82,25.89,25.68,25.75,300400.0,22.8673,22.9293,22.7433,22.8053,300400.0
2009-03-23 11:40:00,25.75,25.89,25.75,25.89,77800.0,22.8053,22.9293,22.8053,22.9293,77800.0
2009-03-23 11:50:00,25.89,26.0,25.88,25.98,121100.0,22.9293,23.0267,22.9205,23.009,121100.0
2009-03-23 12:00:00,25.98,26.01,25.97,26.0,31900.0,23.009,23.0356,23.0002,23.0267,31900.0
2009-03-23 12:10:00,26.01,26.04,25.94,25.94,53300.0,23.0356,23.0622,22.9736,22.9736,53300.0
2009-03-23 12:20:00,25.94,26.0,25.93,25.98,32200.0,22.9736,23.0267,22.9648,23.009,32200.0
2009-03-23 12:30:00,25.99,26.01,25.97,25.97,29400.0,23.0179,23.0356,23.0002,23.0002,29400.0
2009-03-23 12:40:00,25.97,25.98,25.87,25.92,109700.0,23.0002,23.009,22.9116,22.9559,109700.0
2009-03-23 12:50:00,25.92,25.95,25.87,25.87,45200.0,22.9559,22.9825,22.9116,22.9116,45200.0
2009-03-23 13:00:00,25.87,25.9,25.84,25.9,43900.0,22.9116,22.9382,22.885,22.9382,43900.0
2009-03-23 13:10:00,25.9,25.99,25.87,25.98,84900.0,22.9382,23.0179,22.9116,23.009,84900.0
2009-03-23 13:20:00,25.99,25.99,25.8,25.8,69400.0,23.0179,23.0179,22.8496,22.8496,69400.0
2009-03-23 13:30:00,25.8,25.83,25.73,25.77,55000.0,22.8496,22.8762,22.7876,22.823,55000.0
2009-03-23 13:40:00,25.76,25.84,25.74,25.84,30600.0,22.8142,22.885,22.7965,22.885,30600.0
2009-03-23 13:50:00,25.83,25.85,25.78,25.82,63800.0,22.8762,22.8939,22.8319,22.8673,63800.0
2009-03-23 14:00:00,25.81,25.9,25.81,25.89,46400.0,22.8585,22.9382,22.8585,22.9293,46400.0
2009-03-23 14:10:00,25.9,25.9,25.75,25.84,129700.0,22.9382,22.9382,22.8053,22.885,129700.0
2009-03-23 14:20:00,25.84,25.93,25.83,25.93,38100.0,22.885,22.9648,22.8762,22.9648,38100.0
2009-03-23 14:30:00,25.92,26.04,25.92,26.02,85700.0,22.9559,23.0622,22.9559,23.0445,85700.0
2009-03-23 14:40:00,26.02,26.15,26.02,26.14,105100.0,23.0445,23.1596,23.0445,23.1507,105100.0
2009-03-23 14:50:00,26.14,26.28,26.1,26.27,243900.0,23.1507,23.2747,23.1153,23.2659,243900.0
2009-03-23 15:00:00,26.27,26.33,26.22,26.24,115300.0,23.2659,23.319,23.2216,23.2393,115300.0
2009-03-23 15:10:00,26.23,26.37,26.23,26.35,120800.0,23.2304,23.3544,23.2304,23.3367,120800.0
2009-03-23 15:20:00,26.36,26.44,26.35,26.41,154300.0,23.3456,23.4164,23.3367,23.3899,154300.0
2009-03-23 15:30:00,26.41,26.52,26.36,26.5,202600.0,23.3899,23.4873,23.3456,23.4696,202600.0
2009-03-23 15:40:00,26.5,26.62,26.5,26.62,462400.0,23.4696,23.5758,23.4696,23.5758,462400.0
2009-03-23 15:50:00,26.62,26.9,26.61,26.9,595300.0,23.5758,23.8238,23.567,23.8238,595300.0
2009-03-24 09:30:00,26.45,26.62,26.19,26.36,145000.0,23.4253,23.5758,23.195,23.3456,145000.0
2009-03-24 09:40:00,26.39,26.52,26.26,26.42,66300.0,23.3721,23.4873,23.257,23.3987,66300.0
2009-03-24 09:50:00,26.42,26.51,26.29,26.4,71300.0,23.3987,23.4784,23.2836,23.381,71300.0
2009-03-24 10:00:00,26.42,26.53,26.42,26.52,125900.0,23.3987,23.4961,23.3987,23.4873,125900.0
2009-03-24 10:10:00,26.51,26.51,26.39,26.39,95500.0,23.4784,23.4784,23.3721,23.3721,95500.0
2009-03-24 10:20:00,26.38,26.41,26.31,26.31,108700.0,23.3633,23.3899,23.3013,23.3013,108700.0
2009-03-24 10:30:00,26.32,26.39,26.28,26.39,99200.0,23.3102,23.3721,23.2747,23.3721,99200.0
2009-03-24 10:40:00,26.39,26.44,26.33,26.35,132200.0,23.3721,23.4164,23.319,23.3367,132200.0
2009-03-24 10:50:00,26.36,26.39,26.31,26.35,102100.0,23.3456,23.3721,23.3013,23.3367,102100.0
2009-03-24 11:00:00,26.34,26.42,26.32,26.35,64400.0,23.3279,23.3987,23.3102,23.3367,64400.0
2009-03-24 11:10:00,26.35,26.43,26.34,26.41,46700.0,23.3367,23.4076,23.3279,23.3899,46700.0
2009-03-24 11:20:00,26.4,26.5,26.39,26.43,64000.0,23.381,23.4696,23.3721,23.4076,64000.0
2009-03-24 11:30:00,26.42,26.45,26.38,26.41,47000.0,23.3987,23.4253,23.3633,23.3899,47000.0
2009-03-24 11:40:00,26.41,26.42,26.3,26.33,58600.0,23.3899,23.3987,23.2924,23.319,58600.0
2009-03-24 11:50:00,26.32,26.34,26.23,26.24,50700.0,23.3102,23.3279,23.2304,23.2393,50700.0
2009-03-24 12:00:00,26.24,26.24,26.13,26.19,83100.0,23.2393,23.2393,23.1419,23.195,83100.0
2009-03-24 12:10:00,26.18,26.3,26.16,26.29,39600.0,23.1862,23.2924,23.1684,23.2836,39600.0
2009-03-24 12:20:00,26.29,26.37,26.26,26.37,39800.0,23.2836,23.3544,23.257,23.3544,39800.0
2009-03-24 12:30:00,26.36,26.43,26.36,26.38,54100.0,23.3456,23.4076,23.3456,23.3633,54100.0
2009-03-24 12:40:00,26.38,26.41,26.35,26.39,27000.0,23.3633,23.3899,23.3367,23.3721,27000.0
2009-03-24 12:50:00,26.4,26.57,26.4,26.55,85900.0,23.381,23.5316,23.381,23.5139,85900.0
2009-03-24 13:00:00,26.55,26.56,26.49,26.54,84400.0,23.5139,23.5227,23.4607,23.505,84400.0
2009-03-24 13:10:00,26.54,26.63,26.48,26.55,94100.0,23.505,23.5847,23.4519,23.5139,94100.0
2009-03-24 13:20:00,26.54,26.62,26.53,26.61,51300.0,23.505,23.5758,23.4961,23.567,51300.0
2009-03-24 13:30:00,26.6,26.6,26.43,26.44,61800.0,23.5581,23.5581,23.4076,23.4164,61800.0
2009-03-24 13:40:00,26.45,26.47,26.43,26.45,39000.0,23.4253,23.443,23.4076,23.4253,39000.0
2009-03-24 13:50:00,26.44,26.46,26.39,26.44,46700.0,23.4164,23.4341,23.3721,23.4164,46700.0
2009-03-24 14:00:00,26.44,26.53,26.4,26.53,45500.0,23.4164,23.4961,23.381,23.4961,45500.0
2009-03-24 14:10:00,26.52,26.56,26.49,26.52,56700.0,23.4873,23.5227,23.4607,23.4873,56700.0
2009-03-24 14:20:00,26.53,26.56,26.46,26.48,63500.0,23.4961,23.5227,23.4341,23.4519,63500.0
2009-03-24 14:30:00,26.48,26.54,26.46,26.5,101600.0,23.4519,23.505,23.4341,23.4696,101600.0
2009-03-24 14:40:00,26.5,26.59,26.49,26.5,184000.0,23.4696,23.5493,23.4607,23.4696,184000.0
2009-03-24 14:50:00,26.5,26.55,26.46,26.54,203800.0,23.4696,23.5139,23.4341,23.505,203800.0
2009-03-24 15:00:00,26.55,26.58,26.46,26.5,108300.0,23.5139,23.5404,23.4341,23.4696,108300.0
2009-03-24 15:10:00,26.48,26.57,26.47,26.55,94800.0,23.4519,23.5316,23.443,23.5139,94800.0
2009-03-24 15:20:00,26.55,26.56,26.47,26.54,121300.0,23.5139,23.5227,23.443,23.505,121300.0
2009-03-24 15:30:00,26.53,26.58,26.46,26.56,152400.0,23.4961,23.5404,23.4341,23.5227,152400.0
2009-03-24 15:40:00,26.56,26.58,26.48,26.48,158500.0,23.5227,23.5404,23.4519,23.4519,158500.0
2009-03-24 15:50:00,26.48,26.49,26.17,26.39,285600.0,23.4519,23.4607,23.1773,23.3721,285600.0
2009-03-25 09:30:00,26.46,26.8,26.42,26.77,145600.0,23.4341,23.7353,23.3987,23.7087,145600.0
2009-03-25 09:40:00,26.78,26.84,26.7,26.75,152200.0,23.7175,23.7707,23.6467,23.691,152200.0
2009-03-25 09:50:00,26.75,26.86,26.71,26.83,83600.0,23.691,23.7884,23.6556,23.7618,83600.0
2009-03-25 10:00:00,26.84,27.06,26.84,27.05,202900.0,23.7707,23.9655,23.7707,23.9567,202900.0
2009-03-25 10:10:00,27.05,27.13,26.98,27.13,173700.0,23.9567,24.0275,23.8947,24.0275,173700.0
2009-03-25 10:20:00,27.12,27.18,26.99,27.0,188400.0,24.0187,24.0718,23.9035,23.9124,188400.0
2009-03-25 10:30:00,27.0,27.21,26.94,27.18,147600.0,23.9124,24.0984,23.8593,24.0718,147600.0
2009-03-25 10:40:00,27.17,27.19,27.07,27.08,82400.0,24.0629,24.0807,23.9744,23.9832,82400.0
2009-03-25 10:50:00,27.07,27.07,26.89,26.9,74600.0,23.9744,23.9744,23.815,23.8238,74600.0
2009-03-25 11:00:00,26.9,26.95,26.88,26.94,54900.0,23.8238,23.8681,23.8061,23.8593,54900.0
2009-03-25 11:10:00,26.94,26.97,26.77,26.81,95600.0,23.8593,23.8858,23.7087,23.7441,95600.0
2009-03-25 11:20:00,26.81,26.86,26.74,26.82,93800.0,23.7441,23.7884,23.6821,23.753,93800.0
2009-03-25 11:30:00,26.82,26.84,26.75,26.81,50000.0,23.753,23.7707,23.691,23.7441,50000.0
2009-03-25 11:40:00,26.8,26.86,26.74,26.81,60800.0,23.7353,23.7884,23.6821,23.7441,60800.0
2009-03-25 11:50:00,26.82,26.82,26.75,26.76,33400.0,23.753,23.753,23.691,23.6998,33400.0
2009-03-25 12:00:00,26.76,26.88,26.74,26.84,67600.0,23.6998,23.8061,23.6821,23.7707,67600.0
2009-03-25 12:10:00,26.84,26.84,26.69,26.69,74500.0,23.7707,23.7707,23.6378,23.6378,74500.0
2009-03-25 12:20:00,26.69,26.72,26.58,26.65,94300.0,23.6378,23.6644,23.5404,23.6024,94300.0
2009-03-25 12:30:00,26.66,26.67,26.6,26.63,36500.0,23.6113,23.6201,23.5581,23.5847,36500.0
2009-03-25 12:40:00,26.64,26.67,26.53,26.54,101800.0,23.5936,23.6201,23.4961,23.505,101800.0
2009-03-25 12:50:00,26.54,26.6,26.51,26.58,58600.0,23.505,23.5581,23.4784,23.5404,58600.0
2009-03-25 13:00:00,26.59,26.65,26.53,26.53,49900.0,23.5493,23.6024,23.4961,23.4961,49900.0
2009-03-25 13:10:00,26.54,26.56,26.42,26.42,72300.0,23.505,23.5227,23.3987,23.3987,72300.0
2009-03-25 13:20:00,26.42,26.49,26.28,26.36,157300.0,23.3987,23.4607,23.2747,23.3456,157300.0
2009-03-25 13:30:00,26.37,26.4,26.28,26.28,118700.0,23.3544,23.381,23.2747,23.2747,118700.0
2009-03-25 13:40:00,26.28,26.35,26.22,26.35,74200.0,23.2747,23.3367,23.2216,23.3367,74200.0
2009-03-25 13:50:00,26.34,26.42,26.31,26.32,58500.0,23.3279,23.3987,23.3013,23.3102,58500.0
2009-03-25 14:00:00,26.32,26.34,26.08,26.14,145900.0,23.3102,23.3279,23.0976,23.1507,145900.0
2009-03-25 14:10:00,26.14,26.26,26.14,26.24,131600.0,23.1507,23.257,23.1507,23.2393,131600.0
2009-03-25 14:20:00,26.25,26.39,26.24,26.3,190300.0,23.2482,23.3721,23.2393,23.2924,190300.0
2009-03-25 14:30:00,26.3,26.34,26.22,26.23,103200.0,23.2924,23.3279,23.2216,23.2304,103200.0
2009-03-25 14:40:00,26.22,26.27,26.16,26.24,168300.0,23.2216,23.2659,23.1684,23.2393,168300.0
2009-03-25 14:50:00,26.25,26.33,26.24,26.24,204900.0,23.2482,23.319,23.2393,23.2393,204900.0
2009-03-25 15:00:00,26.24,26.26,26.15,26.19,241600.0,23.2393,23.257,23.1596,23.195,241600.0
2009-03-25 15:10:00,26.19,26.29,26.19,26.29,255600.0,23.195,23.2836,23.195,23.2836,255600.0
2009-03-25 15:20:00,26.3,26.43,26.29,26.42,233900.0,23.2924,23.4076,23.2836,23.3987,233900.0
2009-03-25 15:30:00,26.43,26.49,26.38,26.42,245400.0,23.4076,23.4607,23.3633,23.3987,245400.0
2009-03-25 15:40:00,26.42,26.52,26.3,26.47,349300.0,23.3987,23.4873,23.2924,23.443,349300.0
2009-03-25 15:50:00,26.48,26.72,26.39,26.63,452600.0,23.4519,23.6644,23.3721,23.5847,452600.0
2009-03-26 09:30:00,26.92,27.14,26.69,27.06,121400.0,23.8415,24.0364,23.6378,23.9655,121400.0
2009-03-26 09:40:00,27.07,27.16,27.06,27.11,143500.0,23.9744,24.0541,23.9655,24.0098,143500.0
2009-03-26 09:50:00,27.09,27.09,26.92,27.02,240800.0,23.9921,23.9921,23.8415,23.9301,240800.0
2009-03-26 10:00:00,27.02,27.13,27.01,27.05,95700.0,23.9301,24.0275,23.9212,23.9567,95700.0
2009-03-26 10:10:00,27.04,27.04,26.93,26.98,61400.0,23.9478,23.9478,23.8504,23.8947,61400.0
2009-03-26 10:20:00,26.98,26.98,26.81,26.81,71800.0,23.8947,23.8947,23.7441,23.7441,71800.0
2009-03-26 10:30:00,26.8,26.98,26.8,26.92,66400.0,23.7353,23.8947,23.7353,23.8415,66400.0
2009-03-26 10:40:00,26.93,26.99,26.9,26.91,55300.0,23.8504,23.9035,23.8238,23.8327,55300.0
2009-03-26 10:50:00,26.9,26.99,26.88,26.95,82000.0,23.8238,23.9035,23.8061,23.8681,82000.0
2009-03-26 11:00:00,26.95,27.09,26.93,27.06,53100.0,23.8681,23.9921,23.8504,23.9655,53100.0
2009-03-26 11:10:00,27.05,27.06,26.99,27.0,32100.0,23.9567,23.9655,23.9035,23.9124,32100.0
2009-03-26 11:20:00,27.0,27.09,26.97,26.98,60600.0,23.9124,23.9921,23.8858,23.8947,60600.0
2009-03-26 11:30:00,26.99,27.17,26.99,27.14,85100.0,23.9035,24.0629,23.9035,24.0364,85100.0
2009-03-26 11:40:00,27.14,27.16,27.09,27.15,89500.0,24.0364,24.0541,23.9921,24.0452,89500.0
2009-03-26 11:50:00,27.16,27.16,27.07,27.14,51200.0,24.0541,24.0541,23.9744,24.0364,51200.0
2009-03-26 12:00:00,27.14,27.22,27.11,27.14,83100.0,24.0364,24.1072,24.0098,24.0364,83100.0
2009-03-26 12:10:00,27.15,27.21,27.12,27.2,64500.0,24.0452,24.0984,24.0187,24.0895,64500.0
2009-03-26 12:20:00,27.21,27.3,27.2,27.24,98000.0,24.0984,24.1781,24.0895,24.1249,98000.0
2009-03-26 12:30:00,27.24,27.24,27.14,27.19,65400.0,24.1249,24.1249,24.0364,24.0807,65400.0
2009-03-26 12:40:00,27.19,27.19,27.05,27.11,89600.0,24.0807,24.0807,23.9567,24.0098,89600.0
2009-03-26 12:50:00,27.12,27.16,27.1,27.11,110100.0,24.0187,24.0541,24.001,24.0098,110100.0
2009-03-26 13:00:00,27.12,27.26,27.11,27.25,112600.0,24.0187,24.1427,24.0098,24.1338,112600.0
2009-03-26 13:10:00,27.26,27.31,27.22,27.31,77900.0,24.1427,24.1869,24.1072,24.1869,77900.0
2009-03-26 13:20:00,27.3,27.4,27.29,27.38,98900.0,24.1781,24.2666,24.1692,24.2489,98900.0
2009-03-26 13:30:00,27.38,27.4,27.31,27.32,43800.0,24.2489,24.2666,24.1869,24.1958,43800.0
2009-03-26 13:40:00,27.32,27.32,27.22,27.24,45700.0,24.1958,24.1958,24.1072,24.1249,45700.0
2009-03-26 13:50:00,27.24,27.33,27.24,27.24,247400.0,24.1249,24.2047,24.1249,24.1249,247400.0
2009-03-26 14:00:00,27.25,27.32,27.24,27.25,113500.0,24.1338,24.1958,24.1249,24.1338,113500.0
2009-03-26 14:10:00,27.26,27.3,27.23,27.25,167200.0,24.1427,24.1781,24.1161,24.1338,167200.0
2009-03-26 14:20:00,27.25,27.35,27.23,27.25,112300.0,24.1338,24.2224,24.1161,24.1338,112300.0
2009-03-26 14:30:00,27.24,27.26,27.18,27.22,82000.0,24.1249,24.1427,24.0718,24.1072,82000.0
2009-03-26 14:40:00,27.23,27.28,27.16,27.25,105700.0,24.1161,24.1604,24.0541,24.1338,105700.0
2009-03-26 14:50:00,27.24,27.28,27.17,27.19,117400.0,24.1249,24.1604,24.0629,24.0807,117400.0
2009-03-26 15:00:00,27.18,27.27,27.1,27.26,133000.0,24.0718,24.1515,24.001,24.1427,133000.0
2009-03-26 15:10:00,27.26,27.29,27.23,27.24,111400.0,24.1427,24.1692,24.1161,24.1249,111400.0
2009-03-26 15:20:00,27.24,27.33,27.24,27.31,158300.0,24.1249,24.2047,24.1249,24.1869,158300.0
2009-03-26 15:30:00,27.32,27.36,27.22,27.32,144600.0,24.1958,24.2312,24.1072,24.1958,144600.0
2009-03-26 15:40:00,27.32,27.5,27.32,27.49,258300.0,24.1958,24.3552,24.1958,24.3464,258300.0
2009-03-26 15:50:00,27.49,27.55,27.42,27.52,456700.0,24.3464,24.3995,24.2844,24.3729,456700.0
2009-03-27 09:30:00,27.03,27.25,26.9,27.07,114700.0,23.939,24.1338,23.8238,23.9744,114700.0
2009-03-27 09:40:00,27.08,27.1,26.93,26.94,74100.0,23.9832,24.001,23.8504,23.8593,74100.0
2009-03-27 09:50:00,26.94,26.96,26.81,26.89,80900.0,23.8593,23.877,23.7441,23.815,80900.0
2009-03-27 10:00:00,26.89,26.95,26.85,26.86,51100.0,23.815,23.8681,23.7795,23.7884,51100.0
2009-03-27 10:10:00,26.86,26.91,26.85,26.85,36300.0,23.7884,23.8327,23.7795,23.7795,36300.0
2009-03-27 10:20:00,26.85,26.97,26.85,26.95,76100.0,23.7795,23.8858,23.7795,23.8681,76100.0
2009-03-27 10:30:00,26.95,27.02,26.88,26.99,59600.0,23.8681,23.9301,23.8061,23.9035,59600.0
2009-03-27 10:40:00,26.99,27.07,26.96,26.97,64000.0,23.9035,23.9744,23.877,23.8858,64000.0
2009-03-27 10:50:00,26.98,27.0,26.96,26.98,31500.0,23.8947,23.9124,23.877,23.8947,31500.0
2009-03-27 11:00:00,26.97,26.97,26.83,26.93,101300.0,23.8858,23.8858,23.7618,23.8504,101300.0
2009-03-27 11:10:00,26.93,26.98,26.9,26.96,41300.0,23.8504,23.8947,23.8238,23.877,41300.0
2009-03-27 11:20:00,26.95,26.99,26.91,26.93,26900.0,23.8681,23.9035,23.8327,23.8504,26900.0
2009-03-27 11:30:00,26.92,27.0,26.87,26.97,38200.0,23.8415,23.9124,23.7973,23.8858,38200.0
2009-03-27 11:40:00,26.98,27.07,26.98,27.04,98900.0,23.8947,23.9744,23.8947,23.9478,98900.0
2009-03-27 11:50:00,27.04,27.07,26.98,26.99,33700.0,23.9478,23.9744,23.8947,23.9035,33700.0
2009-03-27 12:00:00,26.98,27.02,26.95,26.98,33900.0,23.8947,23.9301,23.8681,23.8947,33900.0
2009-03-27 12:10:00,26.98,26.98,26.81,26.82,76200.0,23.8947,23.8947,23.7441,23.753,76200.0
2009-03-27 12:20:00,26.82,26.83,26.77,26.81,33500.0,23.753,23.7618,23.7087,23.7441,33500.0
2009-03-27 12:30:00,26.82,26.84,26.79,26.84,50500.0,23.753,23.7707,23.7264,23.7707,50500.0
2009-03-27 12:40:00,26.84,26.98,26.83,26.95,48300.0,23.7707,23.8947,23.7618,23.8681,48300.0
2009-03-27 12:50:00,26.96,26.99,26.84,26.88,107600.0,23.877,23.9035,23.7707,23.8061,107600.0
2009-03-27 13:00:00,26.88,26.88,26.75,26.79,99600.0,23.8061,23.8061,23.691,23.7264,99600.0
2009-03-27 13:10:00,26.78,26.86,26.76,26.85,28900.0,23.7175,23.7884,23.6998,23.7795,28900.0
2009-03-27 13:20:00,26.85,26.93,26.84,26.9,81800.0,23.7795,23.8504,23.7707,23.8238,81800.0
2009-03-27 13:30:00,26.89,26.99,26.86,26.89,52400.0,23.815,23.9035,23.7884,23.815,52400.0
2009-03-27 13:40:00,26.88,26.88,26.81,26.84,38600.0,23.8061,23.8061,23.7441,23.7707,38600.0
2009-03-27 13:50:00,26.84,26.88,26.8,26.86,90600.0,23.7707,23.8061,23.7353,23.7884,90600.0
2009-03-27 14:00:00,26.87,26.91,26.82,26.88,58100.0,23.7973,23.8327,23.753,23.8061,58100.0
2009-03-27 14:10:00,26.87,26.94,26.86,26.94,32100.0,23.7973,23.8593,23.7884,23.8593,32100.0
2009-03-27 14:20:00,26.94,27.0,26.93,26.94,77000.0,23.8593,23.9124,23.8504,23.8593,77000.0
2009-03-27 14:30:00,26.94,26.94,26.86,26.89,38200.0,23.8593,23.8593,23.7884,23.815,38200.0
2009-03-27 14:40:00,26.88,26.93,26.79,26.87,86400.0,23.8061,23.8504,23.7264,23.7973,86400.0
2009-03-27 14:50:00,26.88,26.95,26.85,26.95,56800.0,23.8061,23.8681,23.7795,23.8681,56800.0
2009-03-27 15:00:00,26.95,27.01,26.89,26.91,231400.0,23.8681,23.9212,23.815,23.8327,231400.0
2009-03-27 15:10:00,26.9,26.95,26.85,26.95,50100.0,23.8238,23.8681,23.7795,23.8681,50100.0
2009-03-27 15:20:00,26.95,26.97,26.88,26.89,67900.0,23.8681,23.8858,23.8061,23.815,67900.0
2009-03-27 15:30:00,26.88,26.92,26.81,26.84,93700.0,23.8061,23.8415,23.7441,23.7707,93700.0
2009-03-27 15:40:00,26.83,26.94,26.79,26.91,248500.0,23.7618,23.8593,23.7264,23.8327,248500.0
2009-03-27 15:50:00,26.9,26.94,26.79,26.83,328300.0,23.8238,23.8593,23.7264,23.7618,328300.0
2009-03-30 09:30:00,26.37,26.63,26.3,26.48,105700.0,23.3544,23.5847,23.2924,23.4519,105700.0
2009-03-30 09:40:00,26.48,26.52,26.36,26.48,120000.0,23.4519,23.4873,23.3456,23.4519,120000.0
2009-03-30 09:50:00,26.47,26.54,26.38,26.52,59100.0,23.443,23.505,23.3633,23.4873,59100.0
2009-03-30 10:00:00,26.53,26.54,26.36,26.46,63800.0,23.4961,23.505,23.3456,23.4341,63800.0
2009-03-30 10:10:00,26.46,26.49,26.36,26.4,79000.0,23.4341,23.4607,23.3456,23.381,79000.0
2009-03-30 10:20:00,26.38,26.4,26.31,26.39,73600.0,23.3633,23.381,23.3013,23.3721,73600.0
2009-03-30 10:30:00,26.39,26.39,26.27,26.29,65700.0,23.3721,23.3721,23.2659,23.2836,65700.0
2009-03-30 10:40:00,26.29,26.35,26.29,26.35,44000.0,23.2836,23.3367,23.2836,23.3367,44000.0
2009-03-30 10:50:00,26.35,26.47,26.33,26.4,66600.0,23.3367,23.443,23.319,23.381,66600.0
2009-03-30 11:00:00,26.4,26.42,26.3,26.38,71600.0,23.381,23.3987,23.2924,23.3633,71600.0
2009-03-30 11:10:00,26.38,26.52,26.38,26.46,59000.0,23.3633,23.4873,23.3633,23.4341,59000.0
2009-03-30 11:20:00,26.47,26.49,26.37,26.38,64300.0,23.443,23.4607,23.3544,23.3633,64300.0
2009-03-30 11:30:00,26.37,26.42,26.32,26.42,52400.0,23.3544,23.3987,23.3102,23.3987,52400.0
2009-03-30 11:40:00,26.42,26.48,26.4,26.47,30900.0,23.3987,23.4519,23.381,23.443,30900.0
2009-03-30 11:50:00,26.46,26.47,26.39,26.46,28100.0,23.4341,23.443,23.3721,23.4341,28100.0
2009-03-30 12:00:00,26.46,26.51,26.42,26.46,33600.0,23.4341,23.4784,23.3987,23.4341,33600.0
2009-03-30 12:10:00,26.46,26.55,26.42,26.55,38300.0,23.4341,23.5139,23.3987,23.5139,38300.0
2009-03-30 12:20:00,26.56,26.63,26.52,26.62,63100.0,23.5227,23.5847,23.4873,23.5758,63100.0
2009-03-30 12:30:00,26.61,26.69,26.56,26.68,37400.0,23.567,23.6378,23.5227,23.629,37400.0
2009-03-30 12:40:00,26.68,26.68,26.58,26.58,35100.0,23.629,23.629,23.5404,23.5404,35100.0
2009-03-30 12:50:00,26.58,26.59,26.5,26.5,41500.0,23.5404,23.5493,23.4696,23.4696,41500.0
2009-03-30 13:00:00,26.5,26.52,26.44,26.44,22900.0,23.4696,23.4873,23.4164,23.4164,22900.0
2009-03-30 13:10:00,26.44,26.44,26.4,26.41,29200.0,23.4164,23.4164,23.381,23.3899,29200.0
2009-03-30 13:20:00,26.4,26.5,26.38,26.48,39100.0,23.381,23.4696,23.3633,23.4519,39100.0
2009-03-30 13:30:00,26.48,26.5,26.4,26.45,28600.0,23.4519,23.4696,23.381,23.4253,28600.0
2009-03-30 13:40:00,26.45,26.45,26.34,26.41,92500.0,23.4253,23.4253,23.3279,23.3899,92500.0
2009-03-30 13:50:00,26.42,26.49,26.41,26.47,33400.0,23.3987,23.4607,23.3899,23.443,33400.0
2009-03-30 14:00:00,26.47,26.56,26.45,26.55,88700.0,23.443,23.5227,23.4253,23.5139,88700.0
2009-03-30 14:10:00,26.54,26.62,26.53,26.62,68700.0,23.505,23.5758,23.4961,23.5758,68700.0
2009-03-30 14:20:00,26.61,26.63,26.55,26.55,70800.0,23.567,23.5847,23.5139,23.5139,70800.0
2009-03-30 14:30:00,26.55,26.59,26.49,26.56,54500.0,23.5139,23.5493,23.4607,23.5227,54500.0
2009-03-30 14:40:00,26.55,26.56,26.44,26.56,130500.0,23.5139,23.5227,23.4164,23.5227,130500.0
2009-03-30 14:50:00,26.56,26.57,26.5,26.52,127800.0,23.5227,23.5316,23.4696,23.4873,127800.0
2009-03-30 15:00:00,26.52,26.62,26.51,26.62,165000.0,23.4873,23.5758,23.4784,23.5758,165000.0
2009-03-30 15:10:00,26.61,26.7,26.6,26.63,119100.0,23.567,23.6467,23.5581,23.5847,119100.0
2009-03-30 15:20:00,26.63,26.7,26.62,26.64,96200.0,23.5847,23.6467,23.5758,23.5936,96200.0
2009-03-30 15:30:00,26.64,26.74,26.64,26.67,154800.0,23.5936,23.6821,23.5936,23.6201,154800.0
2009-03-30 15:40:00,26.67,26.75,26.61,26.69,232800.0,23.6201,23.691,23.567,23.6378,232800.0
2009-03-30 15:50:00,26.69,26.81,26.69,26.8,417100.0,23.6378,23.7441,23.6378,23.7353,417100.0
2009-03-31 09:30:00,26.92,27.05,26.75,27.05,86600.0,23.8415,23.9567,23.691,23.9567,86600.0
2009-03-31 09:40:00,27.03,27.03,26.8,26.88,50800.0,23.939,23.939,23.7353,23.8061,50800.0
2009-03-31 09:50:00,26.87,26.96,26.83,26.94,62000.0,23.7973,23.877,23.7618,23.8593,62000.0
2009-03-31 10:00:00,26.92,27.09,26.88,27.06,76500.0,23.8415,23.9921,23.8061,23.9655,76500.0
2009-03-31 10:10:00,27.05,27.06,26.93,26.98,42700.0,23.9567,23.9655,23.8504,23.8947,42700.0
2009-03-31 10:20:00,26.99,27.06,26.96,27.05,37000.0,23.9035,23.9655,23.877,23.9567,37000.0
2009-03-31 10:30:00,27.05,27.12,27.01,27.01,39900.0,23.9567,24.0187,23.9212,23.9212,39900.0
2009-03-31 10:40:00,27.01,27.07,26.99,27.02,37400.0,23.9212,23.9744,23.9035,23.9301,37400.0
2009-03-31 10:50:00,27.02,27.03,26.89,26.93,38000.0,23.9301,23.939,23.815,23.8504,38000.0
2009-03-31 11:00:00,26.94,27.04,26.94,27.04,41800.0,23.8593,23.9478,23.8593,23.9478,41800.0
2009-03-31 11:10:00,27.04,27.04,26.97,27.0,27800.0,23.9478,23.9478,23.8858,23.9124,27800.0
2009-03-31 11:20:00,27.01,27.03,26.94,27.01,52400.0,23.9212,23.939,23.8593,23.9212,52400.0
2009-03-31 11:30:00,27.01,27.03,26.99,27.03,22900.0,23.9212,23.939,23.9035,23.939,22900.0
2009-03-31 11:40:00,27.02,27.11,27.01,27.11,28100.0,23.9301,24.0098,23.9212,24.0098,28100.0
2009-03-31 11:50:00,27.11,27.12,27.02,27.03,32100.0,24.0098,24.0187,23.9301,23.939,32100.0
2009-03-31 12:00:00,27.03,27.03,26.96,26.96,27700.0,23.939,23.939,23.877,23.877,27700.0
2009-03-31 12:10:00,26.96,27.06,26.96,27.02,36500.0,23.877,23.9655,23.877,23.9301,36500.0
2009-03-31 12:20:00,27.03,27.03,26.96,27.01,42800.0,23.939,23.939,23.877,23.9212,42800.0
2009-03-31 12:30:00,27.0,27.03,26.98,27.03,13800.0,23.9124,23.939,23.8947,23.939,13800.0
2009-03-31 12:40:00,27.03,27.11,27.02,27.09,22000.0,23.939,24.0098,23.9301,23.9921,22000.0
2009-03-31 12:50:00,27.08,27.15,27.07,27.15,31000.0,23.9832,24.0452,23.9744,24.0452,31000.0
2009-03-31 13:00:00,27.14,27.23,27.14,27.22,54500.0,24.0364,24.1161,24.0364,24.1072,54500.0
2009-03-31 13:10:00,27.21,27.24,27.19,27.22,51100.0,24.0984,24.1249,24.0807,24.1072,51100.0
2009-03-31 13:20:00,27.22,27.23,27.19,27.2,47900.0,24.1072,24.1161,24.0807,24.0895,47900.0
2009-03-31 13:30:00,27.2,27.22,27.19,27.21,76500.0,24.0895,24.1072,24.0807,24.0984,76500.0
2009-03-31 13:40:00,27.21,27.24,27.19,27.21,40700.0,24.0984,24.1249,24.0807,24.0984,40700.0
2009-03-31 13:50:00,27.21,27.21,27.12,27.19,69300.0,24.0984,24.0984,24.0187,24.0807,69300.0
2009-03-31 14:00:00,27.19,27.23,27.17,27.22,61600.0,24.0807,24.1161,24.0629,24.1072,61600.0
2009-03-31 14:10:00,27.22,27.29,27.21,27.29,55100.0,24.1072,24.1692,24.0984,24.1692,55100.0
2009-03-31 14:20:00,27.28,27.3,27.21,27.29,90500.0,24.1604,24.1781,24.0984,24.1692,90500.0
2009-03-31 14:30:00,27.3,27.41,27.3,27.41,86000.0,24.1781,24.2755,24.1781,24.2755,86000.0
2009-03-31 14:40:00,27.4,27.42,27.36,27.37,60100.0,24.2666,24.2844,24.2312,24.2401,60100.0
2009-03-31 14:50:00,27.37,27.41,27.32,27.32,62600.0,24.2401,24.2755,24.1958,24.1958,62600.0
2009-03-31 15:00:00,27.32,27.33,27.23,27.26,126500.0,24.1958,24.2047,24.1161,24.1427,126500.0
2009-03-31 15:10:00,27.26,27.29,27.21,27.26,96400.0,24.1427,24.1692,24.0984,24.1427,96400.0
2009-03-31 15:20:00,27.26,27.31,27.22,27.31,121100.0,24.1427,24.1869,24.1072,24.1869,121100.0
2009-03-31 15:30:00,27.3,27.31,26.99,27.11,294200.0,24.1781,24.1869,23.9035,24.0098,294200.0
2009-03-31 15:40:00,27.1,27.12,26.94,26.99,280500.0,24.001,24.0187,23.8593,23.9035,280500.0
2009-03-31 15:50:00,26.99,27.1,26.89,26.96,584400.0,23.9035,24.001,23.815,23.877,584400.0
2009-04-01 09:30:00,26.7,27.14,26.62,26.72,96200.0,23.6467,24.0364,23.5758,23.6644,96200.0
2009-04-01 09:40:00,26.72,26.89,26.66,26.88,158900.0,23.6644,23.815,23.6113,23.8061,158900.0
2009-04-01 09:50:00,26.87,27.0,26.83,26.98,246400.0,23.7973,23.9124,23.7618,23.8947,246400.0
2009-04-01 10:00:00,26.99,27.07,26.93,26.99,177100.0,23.9035,23.9744,23.8504,23.9035,177100.0
2009-04-01 10:10:00,27.0,27.18,27.0,27.16,91700.0,23.9124,24.0718,23.9124,24.0541,91700.0
2009-04-01 10:20:00,27.16,27.26,27.14,27.2,84300.0,24.0541,24.1427,24.0364,24.0895,84300.0
2009-04-01 10:30:00,27.2,27.23,27.13,27.22,41600.0,24.0895,24.1161,24.0275,24.1072,41600.0
2009-04-01 10:40:00,27.22,27.35,27.21,27.33,51100.0,24.1072,24.2224,24.0984,24.2047,51100.0
2009-04-01 10:50:00,27.32,27.37,27.27,27.31,49900.0,24.1958,24.2401,24.1515,24.1869,49900.0
2009-04-01 11:00:00,27.3,27.32,27.25,27.27,38900.0,24.1781,24.1958,24.1338,24.1515,38900.0
2009-04-01 11:10:00,27.27,27.32,27.25,27.28,34900.0,24.1515,24.1958,24.1338,24.1604,34900.0
2009-04-01 11:20:00,27.27,27.35,27.24,27.35,46600.0,24.1515,24.2224,24.1249,24.2224,46600.0
2009-04-01 11:30:00,27.35,27.46,27.35,27.46,90300.0,24.2224,24.3198,24.2224,24.3198,90300.0
2009-04-01 11:40:00,27.46,27.49,27.44,27.44,63600.0,24.3198,24.3464,24.3021,24.3021,63600.0
2009-04-01 11:50:00,27.44,27.51,27.41,27.49,57400.0,24.3021,24.3641,24.2755,24.3464,57400.0
2009-04-01 12:00:00,27.5,27.55,27.49,27.52,76600.0,24.3552,24.3995,24.3464,24.3729,76600.0
2009-04-01 12:10:00,27.53,27.53,27.48,27.48,30900.0,24.3818,24.3818,24.3375,24.3375,30900.0
2009-04-01 12:20:00,27.47,27.48,27.4,27.44,23200.0,24.3286,24.3375,24.2666,24.3021,23200.0
2009-04-01 12:30:00,27.44,27.49,27.39,27.39,38600.0,24.3021,24.3464,24.2578,24.2578,38600.0
2009-04-01 12:40:00,27.39,27.45,27.39,27.43,31000.0,24.2578,24.3109,24.2578,24.2932,31000.0
2009-04-01 12:50:00,27.43,27.44,27.32,27.34,25500.0,24.2932,24.3021,24.1958,24.2135,25500.0
2009-04-01 13:00:00,27.35,27.39,27.29,27.29,55400.0,24.2224,24.2578,24.1692,24.1692,55400.0
2009-04-01 13:10:00,27.28,27.29,27.23,27.27,34200.0,24.1604,24.1692,24.1161,24.1515,34200.0
2009-04-01 13:20:00,27.27,27.33,27.27,27.3,32100.0,24.1515,24.2047,24.1515,24.1781,32100.0
2009-04-01 13:30:00,27.29,27.37,27.22,27.35,44800.0,24.1692,24.2401,24.1072,24.2224,44800.0
2009-04-01 13:40:00,27.34,27.35,27.3,27.31,35800.0,24.2135,24.2224,24.1781,24.1869,35800.0
2009-04-01 13:50:00,27.3,27.39,27.29,27.36,62000.0,24.1781,24.2578,24.1692,24.2312,62000.0
2009-04-01 14:00:00,27.37,27.44,27.35,27.44,58700.0,24.2401,24.3021,24.2224,24.3021,58700.0
2009-04-01 14:10:00,27.43,27.47,27.39,27.43,53900.0,24.2932,24.3286,24.2578,24.2932,53900.0
2009-04-01 14:20:00,27.42,27.42,27.35,27.38,70200.0,24.2844,24.2844,24.2224,24.2489,70200.0
2009-04-01 14:30:00,27.37,27.45,27.37,27.4,74800.0,24.2401,24.3109,24.2401,24.2666,74800.0
2009-04-01 14:40:00,27.4,27.41,27.28,27.3,73900.0,24.2666,24.2755,24.1604,24.1781,73900.0
2009-04-01 14:50:00,27.3,27.36,27.3,27.31,92500.0,24.1781,24.2312,24.1781,24.1869,92500.0
2009-04-01 15:00:00,27.31,27.33,27.12,27.13,154400.0,24.1869,24.2047,24.0187,24.0275,154400.0
2009-04-01 15:10:00,27.13,27.13,27.01,27.1,121000.0,24.0275,24.0275,23.9212,24.001,121000.0
2009-04-01 15:20:00,27.1,27.18,27.06,27.18,91400.0,24.001,24.0718,23.9655,24.0718,91400.0
2009-04-01 15:30:00,27.18,27.34,27.13,27.33,148400.0,24.0718,24.2135,24.0275,24.2047,148400.0
2009-04-01 15:40:00,27.33,27.36,27.31,27.31,108500.0,24.2047,24.2312,24.1869,24.1869,108500.0
2009-04-01 15:50:00,27.31,27.37,27.24,27.33,274600.0,24.1869,24.2401,24.1249,24.2047,274600.0
2009-04-02 09:30:00,27.27,27.43,27.04,27.32,202400.0,24.1515,24.2932,23.9478,24.1958,202400.0
2009-04-02 09:40:00,27.33,27.6,27.28,27.6,147600.0,24.2047,24.4438,24.1604,24.4438,147600.0
2009-04-02 09:50:00,27.6,27.75,27.49,27.74,127000.0,24.4438,24.5766,24.3464,24.5678,127000.0
2009-04-02 10:00:00,27.75,27.8,27.69,27.72,70900.0,24.5766,24.6209,24.5235,24.5501,70900.0
2009-04-02 10:10:00,27.72,27.91,27.64,27.86,77800.0,24.5501,24.7183,24.4792,24.674,77800.0
2009-04-02 10:20:00,27.85,27.9,27.74,27.85,85000.0,24.6652,24.7095,24.5678,24.6652,85000.0
2009-04-02 10:30:00,27.85,27.86,27.77,27.79,142900.0,24.6652,24.674,24.5943,24.612,142900.0
2009-04-02 10:40:00,27.79,28.0,27.74,27.99,216800.0,24.612,24.798,24.5678,24.7892,216800.0
2009-04-02 10:50:00,28.0,28.02,27.93,28.01,87600.0,24.798,24.8157,24.736,24.8069,87600.0
2009-04-02 11:00:00,28.02,28.05,27.98,28.04,91100.0,24.8157,24.8423,24.7803,24.8335,91100.0
2009-04-02 11:10:00,28.04,28.13,28.04,28.1,94200.0,24.8335,24.9132,24.8335,24.8866,94200.0
2009-04-02 11:20:00,28.11,28.12,28.07,28.1,105900.0,24.8955,24.9043,24.86,24.8866,105900.0
2009-04-02 11:30:00,28.1,28.14,28.1,28.13,86300.0,24.8866,24.922,24.8866,24.9132,86300.0
2009-04-02 11:40:00,28.14,28.16,28.1,28.11,52600.0,24.922,24.9397,24.8866,24.8955,52600.0
2009-04-02 11:50:00,28.1,28.2,28.1,28.17,59900.0,24.8866,24.9752,24.8866,24.9486,59900.0
2009-04-02 12:00:00,28.17,28.21,28.1,28.21,58700.0,24.9486,24.984,24.8866,24.984,58700.0
2009-04-02 12:10:00,28.2,28.29,28.2,28.27,84300.0,24.9752,25.0549,24.9752,25.0372,84300.0
2009-04-02 12:20:00,28.27,28.32,28.24,28.28,59900.0,25.0372,25.0814,25.0106,25.046,59900.0
2009-04-02 12:30:00,28.29,28.3,28.2,28.2,60000.0,25.0549,25.0637,24.9752,24.9752,60000.0
2009-04-02 12:40:00,28.21,28.21,28.15,28.16,77000.0,24.984,24.984,24.9309,24.9397,77000.0
2009-04-02 12:50:00,28.16,28.22,28.04,28.04,79000.0,24.9397,24.9929,24.8335,24.8335,79000.0
2009-04-02 13:00:00,28.06,28.07,27.96,28.01,83700.0,24.8512,24.86,24.7626,24.8069,83700.0
2009-04-02 13:10:00,28.0,28.03,27.95,28.03,55100.0,24.798,24.8246,24.7538,24.8246,55100.0
2009-04-02 13:20:00,28.02,28.03,27.93,28.02,69400.0,24.8157,24.8246,24.736,24.8157,69400.0
2009-04-02 13:30:00,28.01,28.04,27.92,27.93,77800.0,24.8069,24.8335,24.7272,24.736,77800.0
2009-04-02 13:40:00,27.93,28.0,27.9,27.97,110500.0,24.736,24.798,24.7095,24.7715,110500.0
2009-04-02 13:50:00,27.97,28.13,27.89,28.02,166600.0,24.7715,24.9132,24.7006,24.8157,166600.0
2009-04-02 14:00:00,28.01,28.05,27.94,27.97,106900.0,24.8069,24.8423,24.7449,24.7715,106900.0
2009-04-02 14:10:00,27.98,28.0,27.95,27.95,152100.0,24.7803,24.798,24.7538,24.7538,152100.0
2009-04-02 14:20:00,27.95,27.99,27.92,27.97,130700.0,24.7538,24.7892,24.7272,24.7715,130700.0
2009-04-02 14:30:00,27.96,28.01,27.94,27.96,96400.0,24.7626,24.8069,24.7449,24.7626,96400.0
2009-04-02 14:40:00,27.95,28.07,27.95,28.04,91400.0,24.7538,24.86,24.7538,24.8335,91400.0
2009-04-02 14:50:00,28.03,28.03,27.9,27.92,73700.0,24.8246,24.8246,24.7095,24.7272,73700.0
2009-04-02 15:00:00,27.91,27.99,27.83,27.86,90600.0,24.7183,24.7892,24.6475,24.674,90600.0
2009-04-02 15:10:00,27.87,27.93,27.8,27.8,66200.0,24.6829,24.736,24.6209,24.6209,66200.0
2009-04-02 15:20:00,27.8,27.92,27.75,27.86,87100.0,24.6209,24.7272,24.5766,24.674,87100.0
2009-04-02 15:30:00,27.87,27.92,27.75,27.76,93700.0,24.6829,24.7272,24.5766,24.5855,93700.0
2009-04-02 15:40:00,27.77,27.85,27.62,27.72,281300.0,24.5943,24.6652,24.4615,24.5501,281300.0
2009-04-02 15:50:00,27.72,27.75,27.62,27.75,412300.0,24.5501,24.5766,24.4615,24.5766,412300.0
2009-04-03 09:30:00,27.76,27.99,27.47,27.7,90700.0,24.5855,24.7892,24.3286,24.5323,90700.0
2009-04-03 09:40:00,27.71,27.82,27.56,27.59,95700.0,24.5412,24.6386,24.4084,24.4349,95700.0
2009-04-03 09:50:00,27.58,27.63,27.51,27.58,81300.0,24.4261,24.4703,24.3641,24.4261,81300.0
2009-04-03 10:00:00,27.56,27.6,27.47,27.53,115500.0,24.4084,24.4438,24.3286,24.3818,115500.0
2009-04-03 10:10:00,27.53,27.62,27.51,27.58,56500.0,24.3818,24.4615,24.3641,24.4261,56500.0
2009-04-03 10:20:00,27.59,27.66,27.56,27.65,60500.0,24.4349,24.4969,24.4084,24.4881,60500.0
2009-04-03 10:30:00,27.66,27.71,27.59,27.67,65800.0,24.4969,24.5412,24.4349,24.5058,65800.0
2009-04-03 10:40:00,27.68,27.7,27.55,27.58,46200.0,24.5146,24.5323,24.3995,24.4261,46200.0
2009-04-03 10:50:00,27.59,27.63,27.55,27.56,35300.0,24.4349,24.4703,24.3995,24.4084,35300.0
2009-04-03 11:00:00,27.56,27.62,27.51,27.52,52400.0,24.4084,24.4615,24.3641,24.3729,52400.0
2009-04-03 11:10:00,27.52,27.53,27.47,27.53,38300.0,24.3729,24.3818,24.3286,24.3818,38300.0
2009-04-03 11:20:00,27.52,27.55,27.44,27.55,51700.0,24.3729,24.3995,24.3021,24.3995,51700.0
2009-04-03 11:30:00,27.55,27.62,27.53,27.58,40400.0,24.3995,24.4615,24.3818,24.4261,40400.0
2009-04-03 11:40:00,27.58,27.62,27.54,27.58,29500.0,24.4261,24.4615,24.3906,24.4261,29500.0
2009-04-03 11:50:00,27.57,27.57,27.51,27.52,26700.0,24.4172,24.4172,24.3641,24.3729,26700.0
2009-04-03 12:00:00,27.53,27.59,27.51,27.54,65000.0,24.3818,24.4349,24.3641,24.3906,65000.0
2009-04-03 12:10:00,27.54,27.63,27.54,27.62,53200.0,24.3906,24.4703,24.3906,24.4615,53200.0
2009-04-03 12:20:00,27.63,27.66,27.58,27.65,37800.0,24.4703,24.4969,24.4261,24.4881,37800.0
2009-04-03 12:30:00,27.66,27.67,27.61,27.62,45000.0,24.4969,24.5058,24.4526,24.4615,45000.0
2009-04-03 12:40:00,27.62,27.63,27.54,27.54,34400.0,24.4615,24.4703,24.3906,24.3906,34400.0
2009-04-03 12:50:00,27.54,27.54,27.47,27.49,35700.0,24.3906,24.3906,24.3286,24.3464,35700.0
2009-04-03 13:00:00,27.48,27.54,27.48,27.5,40100.0,24.3375,24.3906,24.3375,24.3552,40100.0
2009-04-03 13:10:00,27.49,27.54,27.47,27.54,24500.0,24.3464,24.3906,24.3286,24.3906,24500.0
2009-04-03 13:20:00,27.54,27.55,27.48,27.55,38500.0,24.3906,24.3995,24.3375,24.3995,38500.0
2009-04-03 13:30:00,27.55,27.56,27.5,27.5,42700.0,24.3995,24.4084,24.3552,24.3552,42700.0
2009-04-03 13:40:00,27.49,27.5,27.43,27.47,68600.0,24.3464,24.3552,24.2932,24.3286,68600.0
2009-04-03 13:50:00,27.46,27.54,27.45,27.51,61200.0,24.3198,24.3906,24.3109,24.3641,61200.0
2009-04-03 14:00:00,27.51,27.53,27.41,27.43,41900.0,24.3641,24.3818,24.2755,24.2932,41900.0
2009-04-03 14:10:00,27.43,27.49,27.42,27.45,50500.0,24.2932,24.3464,24.2844,24.3109,50500.0
2009-04-03 14:20:00,27.45,27.54,27.42,27.52,70200.0,24.3109,24.3906,24.2844,24.3729,70200.0
2009-04-03 14:30:00,27.53,27.54,27.49,27.54,83400.0,24.3818,24.3906,24.3464,24.3906,83400.0
2009-04-03 14:40:00,27.55,27.62,27.52,27.53,86100.0,24.3995,24.4615,24.3729,24.3818,86100.0
2009-04-03 14:50:00,27.54,27.59,27.52,27.56,57600.0,24.3906,24.4349,24.3729,24.4084,57600.0
2009-04-03 15:00:00,27.57,27.57,27.39,27.44,117200.0,24.4172,24.4172,24.2578,24.3021,117200.0
2009-04-03 15:10:00,27.44,27.47,27.35,27.43,102000.0,24.3021,24.3286,24.2224,24.2932,102000.0
2009-04-03 15:20:00,27.42,27.47,27.37,27.41,95700.0,24.2844,24.3286,24.2401,24.2755,95700.0
2009-04-03 15:30:00,27.41,27.49,27.41,27.43,115800.0,24.2755,24.3464,24.2755,24.2932,115800.0
2009-04-03 15:40:00,27.43,27.58,27.42,27.51,231400.0,24.2932,24.4261,24.2844,24.3641,231400.0
2009-04-03 15:50:00,27.52,27.73,27.52,27.73,321800.0,24.3729,24.5589,24.3729,24.5589,321800.0
2009-04-06 09:30:00,27.79,27.79,27.11,27.12,103500.0,24.612,24.612,24.0098,24.0187,103500.0
2009-04-06 09:40:00,27.11,27.15,26.99,27.0,165700.0,24.0098,24.0452,23.9035,23.9124,165700.0
2009-04-06 09:50:00,27.0,27.12,26.99,27.05,89000.0,23.9124,24.0187,23.9035,23.9567,89000.0
2009-04-06 10:00:00,27.05,27.14,27.02,27.13,146900.0,23.9567,24.0364,23.9301,24.0275,146900.0
2009-04-06 10:10:00,27.14,27.15,26.85,26.92,144800.0,24.0364,24.0452,23.7795,23.8415,144800.0
2009-04-06 10:20:00,26.92,26.99,26.82,26.84,116500.0,23.8415,23.9035,23.753,23.7707,116500.0
2009-04-06 10:30:00,26.85,27.02,26.8,27.01,79600.0,23.7795,23.9301,23.7353,23.9212,79600.0
2009-04-06 10:40:00,27.02,27.1,27.0,27.09,60100.0,23.9301,24.001,23.9124,23.9921,60100.0
2009-04-06 10:50:00,27.09,27.1,27.0,27.01,52900.0,23.9921,24.001,23.9124,23.9212,52900.0
2009-04-06 11:00:00,27.02,27.02,26.94,26.96,68400.0,23.9301,23.9301,23.8593,23.877,68400.0
2009-04-06 11:10:00,26.96,27.04,26.95,27.03,64200.0,23.877,23.9478,23.8681,23.939,64200.0
2009-04-06 11:20:00,27.04,27.06,26.99,27.0,161700.0,23.9478,23.9655,23.9035,23.9124,161700.0
2009-04-06 11:30:00,27.0,27.07,26.99,27.02,69500.0,23.9124,23.9744,23.9035,23.9301,69500.0
2009-04-06 11:40:00,27.01,27.02,26.95,26.99,71200.0,23.9212,23.9301,23.8681,23.9035,71200.0
2009-04-06 11:50:00,26.99,27.02,26.96,27.02,79500.0,23.9035,23.9301,23.877,23.9301,79500.0
2009-04-06 12:00:00,27.01,27.07,27.01,27.07,58100.0,23.9212,23.9744,23.9212,23.9744,58100.0
2009-04-06 12:10:00,27.07,27.07,27.0,27.0,36600.0,23.9744,23.9744,23.9124,23.9124,36600.0
2009-04-06 12:20:00,27.0,27.0,26.94,26.97,39700.0,23.9124,23.9124,23.8593,23.8858,39700.0
2009-04-06 12:30:00,26.97,26.98,26.95,26.95,32800.0,23.8858,23.8947,23.8681,23.8681,32800.0
2009-04-06 12:40:00,26.95,26.99,26.94,26.99,63300.0,23.8681,23.9035,23.8593,23.9035,63300.0
2009-04-06 12:50:00,26.99,27.08,26.98,27.08,30100.0,23.9035,23.9832,23.8947,23.9832,30100.0
2009-04-06 13:00:00,27.08,27.12,27.08,27.11,52100.0,23.9832,24.0187,23.9832,24.0098,52100.0
2009-04-06 13:10:00,27.1,27.15,27.05,27.05,49300.0,24.001,24.0452,23.9567,23.9567,49300.0
2009-04-06 13:20:00,27.04,27.1,27.02,27.04,49800.0,23.9478,24.001,23.9301,23.9478,49800.0
2009-04-06 13:30:00,27.03,27.04,26.97,27.01,34100.0,23.939,23.9478,23.8858,23.9212,34100.0
2009-04-06 13:40:00,27.01,27.21,27.01,27.2,46600.0,23.9212,24.0984,23.9212,24.0895,46600.0
2009-04-06 13:50:00,27.2,27.21,27.11,27.12,47100.0,24.0895,24.0984,24.0098,24.0187,47100.0
2009-04-06 14:00:00,27.12,27.16,27.11,27.14,42400.0,24.0187,24.0541,24.0098,24.0364,42400.0
2009-04-06 14:10:00,27.15,27.17,27.03,27.08,46000.0,24.0452,24.0629,23.939,23.9832,46000.0
2009-04-06 14:20:00,27.08,27.16,27.06,27.15,33800.0,23.9832,24.0541,23.9655,24.0452,33800.0
2009-04-06 14:30:00,27.15,27.15,27.0,27.01,54500.0,24.0452,24.0452,23.9124,23.9212,54500.0
2009-04-06 14:40:00,27.01,27.1,26.98,27.09,71800.0,23.9212,24.001,23.8947,23.9921,71800.0
2009-04-06 14:50:00,27.09,27.18,27.05,27.14,76700.0,23.9921,24.0718,23.9567,24.0364,76700.0
2009-04-06 15:00:00,27.14,27.15,27.04,27.06,101800.0,24.0364,24.0452,23.9478,23.9655,101800.0
2009-04-06 15:10:00,27.06,27.16,27.0,27.14,112300.0,23.9655,24.0541,23.9124,24.0364,112300.0
2009-04-06 15:20:00,27.15,27.21,27.09,27.13,101900.0,24.0452,24.0984,23.9921,24.0275,101900.0
2009-04-06 15:30:00,27.12,27.22,27.09,27.1,143700.0,24.0187,24.1072,23.9921,24.001,143700.0
2009-04-06 15:40:00,27.11,27.26,27.1,27.22,125700.0,24.0098,24.1427,24.001,24.1072,125700.0
2009-04-06 15:50:00,27.22,27.37,27.22,27.3,305500.0,24.1072,24.2401,24.1072,24.1781,305500.0
2009-04-07 09:30:00,26.83,27.09,26.62,26.65,158700.0,23.7618,23.9921,23.5758,23.6024,158700.0
2009-04-07 09:40:00,26.66,26.68,26.49,26.6,134800.0,23.6113,23.629,23.4607,23.5581,134800.0
2009-04-07 09:50:00,26.61,26.68,26.55,26.67,99400.0,23.567,23.629,23.5139,23.6201,99400.0
2009-04-07 10:00:00,26.67,26.68,26.57,26.67,112900.0,23.6201,23.629,23.5316,23.6201,112900.0
2009-04-07 10:10:00,26.67,26.82,26.66,26.79,94400.0,23.6201,23.753,23.6113,23.7264,94400.0
2009-04-07 10:20:00,26.79,26.96,26.78,26.96,121600.0,23.7264,23.877,23.7175,23.877,121600.0
2009-04-07 10:30:00,26.96,27.05,26.92,27.03,87800.0,23.877,23.9567,23.8415,23.939,87800.0
2009-04-07 10:40:00,27.04,27.11,27.0,27.07,75300.0,23.9478,24.0098,23.9124,23.9744,75300.0
2009-04-07 10:50:00,27.07,27.07,27.0,27.0,41000.0,23.9744,23.9744,23.9124,23.9124,41000.0
2009-04-07 11:00:00,27.01,27.03,26.96,26.98,58200.0,23.9212,23.939,23.877,23.8947,58200.0
2009-04-07 11:10:00,26.98,27.04,26.98,27.01,39000.0,23.8947,23.9478,23.8947,23.9212,39000.0
2009-04-07 11:20:00,27.01,27.05,27.0,27.03,59700.0,23.9212,23.9567,23.9124,23.939,59700.0
2009-04-07 11:30:00,27.02,27.07,26.9,26.92,55200.0,23.9301,23.9744,23.8238,23.8415,55200.0
2009-04-07 11:40:00,26.92,26.92,26.85,26.87,37100.0,23.8415,23.8415,23.7795,23.7973,37100.0
2009-04-07 11:50:00,26.88,26.91,26.85,26.87,30200.0,23.8061,23.8327,23.7795,23.7973,30200.0
2009-04-07 12:00:00,26.87,26.9,26.82,26.85,54900.0,23.7973,23.8238,23.753,23.7795,54900.0
2009-04-07 12:10:00,26.85,26.94,26.85,26.93,49000.0,23.7795,23.8593,23.7795,23.8504,49000.0
2009-04-07 12:20:00,26.92,26.94,26.83,26.84,39600.0,23.8415,23.8593,23.7618,23.7707,39600.0
2009-04-07 12:30:00,26.84,26.88,26.82,26.84,53100.0,23.7707,23.8061,23.753,23.7707,53100.0
2009-04-07 12:40:00,26.84,26.91,26.83,26.91,37900.0,23.7707,23.8327,23.7618,23.8327,37900.0
2009-04-07 12:50:00,26.9,26.91,26.87,26.87,47300.0,23.8238,23.8327,23.7973,23.7973,47300.0
2009-04-07 13:00:00,26.87,26.87,26.76,26.76,93100.0,23.7973,23.7973,23.6998,23.6998,93100.0
2009-04-07 13:10:00,26.76,26.78,26.63,26.69,133100.0,23.6998,23.7175,23.5847,23.6378,133100.0
2009-04-07 13:20:00,26.69,26.69,26.5,26.5,235000.0,23.6378,23.6378,23.4696,23.4696,235000.0
2009-04-07 13:30:00,26.5,26.5,26.44,26.45,104700.0,23.4696,23.4696,23.4164,23.4253,104700.0
2009-04-07 13:40:00,26.46,26.51,26.45,26.49,125200.0,23.4341,23.4784,23.4253,23.4607,125200.0
2009-04-07 13:50:00,26.49,26.61,26.46,26.6,107700.0,23.4607,23.567,23.4341,23.5581,107700.0
2009-04-07 14:00:00,26.59,26.6,26.51,26.59,61300.0,23.5493,23.5581,23.4784,23.5493,61300.0
2009-04-07 14:10:00,26.59,26.61,26.54,26.56,109300.0,23.5493,23.567,23.505,23.5227,109300.0
2009-04-07 14:20:00,26.56,26.61,26.53,26.59,57900.0,23.5227,23.567,23.4961,23.5493,57900.0
2009-04-07 14:30:00,26.59,26.59,26.55,26.56,32400.0,23.5493,23.5493,23.5139,23.5227,32400.0
2009-04-07 14:40:00,26.57,26.59,26.53,26.57,59600.0,23.5316,23.5493,23.4961,23.5316,59600.0
2009-04-07 14:50:00,26.58,26.64,26.58,26.63,47500.0,23.5404,23.5936,23.5404,23.5847,47500.0
2009-04-07 15:00:00,26.63,26.63,26.56,26.62,60500.0,23.5847,23.5847,23.5227,23.5758,60500.0
2009-04-07 15:10:00,26.63,26.75,26.63,26.73,73700.0,23.5847,23.691,23.5847,23.6733,73700.0
2009-04-07 15:20:00,26.73,26.75,26.63,26.65,77800.0,23.6733,23.691,23.5847,23.6024,77800.0
2009-04-07 15:30:00,26.64,26.74,26.63,26.71,126600.0,23.5936,23.6821,23.5847,23.6556,126600.0
2009-04-07 15:40:00,26.71,26.86,26.66,26.77,198200.0,23.6556,23.7884,23.6113,23.7087,198200.0
2009-04-07 15:50:00,26.77,26.83,26.6,26.67,387300.0,23.7087,23.7618,23.5581,23.6201,387300.0
2009-04-08 09:30:00,26.8,26.98,26.56,26.84,64400.0,23.7353,23.8947,23.5227,23.7707,64400.0
2009-04-08 09:40:00,26.84,27.06,26.8,27.01,58900.0,23.7707,23.9655,23.7353,23.9212,58900.0
2009-04-08 09:50:00,27.01,27.15,27.0,27.08,75200.0,23.9212,24.0452,23.9124,23.9832,75200.0
2009-04-08 10:00:00,27.08,27.09,26.95,26.95,77600.0,23.9832,23.9921,23.8681,23.8681,77600.0
2009-04-08 10:10:00,26.95,27.04,26.9,26.92,48900.0,23.8681,23.9478,23.8238,23.8415,48900.0
2009-04-08 10:20:00,26.91,26.91,26.72,26.77,47700.0,23.8327,23.8327,23.6644,23.7087,47700.0
2009-04-08 10:30:00,26.77,26.81,26.72,26.75,46200.0,23.7087,23.7441,23.6644,23.691,46200.0
2009-04-08 10:40:00,26.75,26.8,26.72,26.72,42200.0,23.691,23.7353,23.6644,23.6644,42200.0
2009-04-08 10:50:00,26.73,26.74,26.67,26.72,33300.0,23.6733,23.6821,23.6201,23.6644,33300.0
2009-04-08 11:00:00,26.73,26.79,26.73,26.73,50400.0,23.6733,23.7264,23.6733,23.6733,50400.0
2009-04-08 11:10:00,26.73,26.8,26.7,26.75,93100.0,23.6733,23.7353,23.6467,23.691,93100.0
2009-04-08 11:20:00,26.75,26.8,26.74,26.77,149200.0,23.691,23.7353,23.6821,23.7087,149200.0
2009-04-08 11:30:00,26.78,26.85,26.71,26.82,106600.0,23.7175,23.7795,23.6556,23.753,106600.0
2009-04-08 11:40:00,26.82,26.84,26.78,26.8,104700.0,23.753,23.7707,23.7175,23.7353,104700.0
2009-04-08 11:50:00,26.8,26.82,26.78,26.79,44400.0,23.7353,23.753,23.7175,23.7264,44400.0
2009-04-08 12:00:00,26.79,26.8,26.77,26.79,54300.0,23.7264,23.7353,23.7087,23.7264,54300.0
2009-04-08 12:10:00,26.8,26.83,26.76,26.82,78900.0,23.7353,23.7618,23.6998,23.753,78900.0
2009-04-08 12:20:00,26.82,26.89,26.81,26.82,87100.0,23.753,23.815,23.7441,23.753,87100.0
2009-04-08 12:30:00,26.82,26.83,26.78,26.82,65300.0,23.753,23.7618,23.7175,23.753,65300.0
2009-04-08 12:40:00,26.82,26.91,26.8,26.88,162200.0,23.753,23.8327,23.7353,23.8061,162200.0
2009-04-08 12:50:00,26.88,26.89,26.85,26.85,94800.0,23.8061,23.815,23.7795,23.7795,94800.0
2009-04-08 13:00:00,26.85,26.86,26.77,26.82,95600.0,23.7795,23.7884,23.7087,23.753,95600.0
2009-04-08 13:10:00,26.82,26.84,26.8,26.8,49400.0,23.753,23.7707,23.7353,23.7353,49400.0
2009-04-08 13:20:00,26.81,26.84,26.79,26.82,50400.0,23.7441,23.7707,23.7264,23.753,50400.0
2009-04-08 13:30:00,26.82,26.83,26.77,26.78,57700.0,23.753,23.7618,23.7087,23.7175,57700.0
2009-04-08 13:40:00,26.78,26.82,26.77,26.79,63600.0,23.7175,23.753,23.7087,23.7264,63600.0
2009-04-08 13:50:00,26.79,26.86,26.79,26.85,121500.0,23.7264,23.7884,23.7264,23.7795,121500.0
2009-04-08 14:00:00,26.84,26.84,26.69,26.72,110000.0,23.7707,23.7707,23.6378,23.6644,110000.0
2009-04-08 14:10:00,26.71,26.73,26.68,26.69,69000.0,23.6556,23.6733,23.629,23.6378,69000.0
2009-04-08 14:20:00,26.69,26.74,26.66,26.71,62200.0,23.6378,23.6821,23.6113,23.6556,62200.0
2009-04-08 14:30:00,26.71,26.74,26.67,26.69,74900.0,23.6556,23.6821,23.6201,23.6378,74900.0
2009-04-08 14:40:00,26.7,26.74,26.67,26.7,198500.0,23.6467,23.6821,23.6201,23.6467,198500.0
2009-04-08 14:50:00,26.7,26.7,26.64,26.66,122100.0,23.6467,23.6467,23.5936,23.6113,122100.0
2009-04-08 15:00:00,26.65,26.65,26.51,26.57,88900.0,23.6024,23.6024,23.4784,23.5316,88900.0
2009-04-08 15:10:00,26.57,26.63,26.54,26.63,85500.0,23.5316,23.5847,23.505,23.5847,85500.0
2009-04-08 15:20:00,26.63,26.67,26.62,26.64,185900.0,23.5847,23.6201,23.5758,23.5936,185900.0
2009-04-08 15:30:00,26.65,26.71,26.64,26.71,279000.0,23.6024,23.6556,23.5936,23.6556,279000.0
2009-04-08 15:40:00,26.71,26.71,26.64,26.65,171100.0,23.6556,23.6556,23.5936,23.6024,171100.0
2009-04-08 15:50:00,26.65,26.76,26.61,26.76,627200.0,23.6024,23.6998,23.567,23.6998,627200.0
2009-04-09 09:30:00,27.46,27.46,26.56,26.56,168400.0,24.3198,24.3198,23.5227,23.5227,168400.0
2009-04-09 09:40:00,26.56,26.86,26.55,26.8,178500.0,23.5227,23.7884,23.5139,23.7353,178500.0
2009-04-09 09:50:00,26.8,27.16,26.8,27.09,133100.0,23.7353,24.0541,23.7353,23.9921,133100.0
2009-04-09 10:00:00,27.09,27.14,26.97,26.99,126600.0,23.9921,24.0364,23.8858,23.9035,126600.0
2009-04-09 10:10:00,26.98,27.04,26.97,27.01,80000.0,23.8947,23.9478,23.8858,23.9212,80000.0
2009-04-09 10:20:00,27.02,27.07,27.0,27.03,99900.0,23.9301,23.9744,23.9124,23.939,99900.0
2009-04-09 10:30:00,27.04,27.05,26.94,26.95,49200.0,23.9478,23.9567,23.8593,23.8681,49200.0
2009-04-09 10:40:00,26.95,26.95,26.89,26.92,37800.0,23.8681,23.8681,23.815,23.8415,37800.0
2009-04-09 10:50:00,26.91,26.92,26.85,26.85,44800.0,23.8327,23.8415,23.7795,23.7795,44800.0
2009-04-09 11:00:00,26.86,26.88,26.81,26.82,112200.0,23.7884,23.8061,23.7441,23.753,112200.0
2009-04-09 11:10:00,26.81,26.88,26.78,26.87,75400.0,23.7441,23.8061,23.7175,23.7973,75400.0
2009-04-09 11:20:00,26.87,26.87,26.61,26.61,116600.0,23.7973,23.7973,23.567,23.567,116600.0
2009-04-09 11:30:00,26.61,26.76,26.61,26.75,81000.0,23.567,23.6998,23.567,23.691,81000.0
2009-04-09 11:40:00,26.74,26.79,26.73,26.78,43100.0,23.6821,23.7264,23.6733,23.7175,43100.0
2009-04-09 11:50:00,26.79,26.79,26.71,26.74,76600.0,23.7264,23.7264,23.6556,23.6821,76600.0
2009-04-09 12:00:00,26.73,26.8,26.69,26.79,47500.0,23.6733,23.7353,23.6378,23.7264,47500.0
2009-04-09 12:10:00,26.79,26.81,26.71,26.76,65900.0,23.7264,23.7441,23.6556,23.6998,65900.0
2009-04-09 12:20:00,26.76,26.79,26.75,26.76,45900.0,23.6998,23.7264,23.691,23.6998,45900.0
2009-04-09 12:30:00,26.77,26.78,26.74,26.75,35200.0,23.7087,23.7175,23.6821,23.691,35200.0
2009-04-09 12:40:00,26.75,26.78,26.74,26.76,34200.0,23.691,23.7175,23.6821,23.6998,34200.0
2009-04-09 12:50:00,26.77,26.78,26.74,26.75,37500.0,23.7087,23.7175,23.6821,23.691,37500.0
2009-04-09 13:00:00,26.75,26.76,26.71,26.74,60900.0,23.691,23.6998,23.6556,23.6821,60900.0
2009-04-09 13:10:00,26.74,26.76,26.73,26.75,32000.0,23.6821,23.6998,23.6733,23.691,32000.0
2009-04-09 13:20:00,26.75,26.78,26.71,26.71,98800.0,23.691,23.7175,23.6556,23.6556,98800.0
2009-04-09 13:30:00,26.71,26.75,26.69,26.7,53600.0,23.6556,23.691,23.6378,23.6467,53600.0
2009-04-09 13:40:00,26.69,26.73,26.69,26.73,38700.0,23.6378,23.6733,23.6378,23.6733,38700.0
2009-04-09 13:50:00,26.73,26.77,26.71,26.72,62600.0,23.6733,23.7087,23.6556,23.6644,62600.0
2009-04-09 14:00:00,26.72,26.76,26.71,26.75,73100.0,23.6644,23.6998,23.6556,23.691,73100.0
2009-04-09 14:10:00,26.75,26.76,26.64,26.67,112200.0,23.691,23.6998,23.5936,23.6201,112200.0
2009-04-09 14:20:00,26.67,26.73,26.67,26.69,73000.0,23.6201,23.6733,23.6201,23.6378,73000.0
2009-04-09 14:30:00,26.69,26.71,26.67,26.69,131400.0,23.6378,23.6556,23.6201,23.6378,131400.0
2009-04-09 14:40:00,26.69,26.7,26.67,26.67,119800.0,23.6378,23.6467,23.6201,23.6201,119800.0
2009-04-09 14:50:00,26.67,26.7,26.63,26.69,118200.0,23.6201,23.6467,23.5847,23.6378,118200.0
2009-04-09 15:00:00,26.7,26.72,26.68,26.71,80200.0,23.6467,23.6644,23.629,23.6556,80200.0
2009-04-09 15:10:00,26.71,26.74,26.67,26.72,262700.0,23.6556,23.6821,23.6201,23.6644,262700.0
2009-04-09 15:20:00,26.72,26.74,26.59,26.59,260400.0,23.6644,23.6821,23.5493,23.5493,260400.0
2009-04-09 15:30:00,26.6,26.6,26.53,26.57,254700.0,23.5581,23.5581,23.4961,23.5316,254700.0
2009-04-09 15:40:00,26.56,26.6,26.51,26.58,209700.0,23.5227,23.5581,23.4784,23.5404,209700.0
2009-04-09 15:50:00,26.58,26.67,26.54,26.64,343900.0,23.5404,23.6201,23.505,23.5936,343900.0
2009-04-13 09:30:00,25.91,26.03,25.51,25.98,250000.0,22.947,23.0533,22.5928,23.009,250000.0
2009-04-13 09:40:00,25.99,26.06,25.89,25.95,298000.0,23.0179,23.0799,22.9293,22.9825,298000.0
2009-04-13 09:50:00,25.95,25.95,25.7,25.7,223600.0,22.9825,22.9825,22.7611,22.7611,223600.0
2009-04-13 10:00:00,25.7,25.73,25.58,25.6,106200.0,22.7611,22.7876,22.6548,22.6725,106200.0
2009-04-13 10:10:00,25.6,25.68,25.55,25.55,144500.0,22.6725,22.7433,22.6282,22.6282,144500.0
2009-04-13 10:20:00,25.56,25.59,25.52,25.59,171600.0,22.6371,22.6636,22.6016,22.6636,171600.0
2009-04-13 10:30:00,25.58,25.72,25.56,25.71,172900.0,22.6548,22.7788,22.6371,22.7699,172900.0
2009-04-13 10:40:00,25.7,25.72,25.66,25.7,152400.0,22.7611,22.7788,22.7256,22.7611,152400.0
2009-04-13 10:50:00,25.7,25.7,25.62,25.67,81400.0,22.7611,22.7611,22.6902,22.7345,81400.0
2009-04-13 11:00:00,25.66,25.68,25.63,25.66,95200.0,22.7256,22.7433,22.6991,22.7256,95200.0
2009-04-13 11:10:00,25.66,25.7,25.66,25.69,53900.0,22.7256,22.7611,22.7256,22.7522,53900.0
2009-04-13 11:20:00,25.68,25.72,25.67,25.68,135600.0,22.7433,22.7788,22.7345,22.7433,135600.0
2009-04-13 11:30:00,25.68,25.72,25.67,25.68,129100.0,22.7433,22.7788,22.7345,22.7433,129100.0
2009-04-13 11:40:00,25.67,25.98,25.59,25.61,64800.0,22.7345,23.009,22.6636,22.6813,64800.0
2009-04-13 11:50:00,25.61,25.66,25.57,25.66,84100.0,22.6813,22.7256,22.6459,22.7256,84100.0
2009-04-13 12:00:00,25.66,25.7,25.65,25.66,107600.0,22.7256,22.7611,22.7168,22.7256,107600.0
2009-04-13 12:10:00,25.66,25.66,25.63,25.64,105600.0,22.7256,22.7256,22.6991,22.7079,105600.0
2009-04-13 12:20:00,25.64,25.66,25.63,25.64,72800.0,22.7079,22.7256,22.6991,22.7079,72800.0
2009-04-13 12:30:00,25.65,25.66,25.53,25.54,149100.0,22.7168,22.7256,22.6105,22.6193,149100.0
2009-04-13 12:40:00,25.53,25.6,25.5,25.6,96100.0,22.6105,22.6725,22.5839,22.6725,96100.0
2009-04-13 12:50:00,25.6,25.72,25.6,25.71,111100.0,22.6725,22.7788,22.6725,22.7699,111100.0
2009-04-13 13:00:00,25.71,25.72,25.65,25.71,190100.0,22.7699,22.7788,22.7168,22.7699,190100.0
2009-04-13 13:10:00,25.71,25.76,25.7,25.76,40200.0,22.7699,22.8142,22.7611,22.8142,40200.0
2009-04-13 13:20:00,25.76,25.85,25.76,25.85,76200.0,22.8142,22.8939,22.8142,22.8939,76200.0
2009-04-13 13:30:00,25.85,25.85,25.8,25.82,82100.0,22.8939,22.8939,22.8496,22.8673,82100.0
2009-04-13 13:40:00,25.82,25.84,25.8,25.82,116200.0,22.8673,22.885,22.8496,22.8673,116200.0
2009-04-13 13:50:00,25.82,25.88,25.82,25.88,75000.0,22.8673,22.9205,22.8673,22.9205,75000.0
2009-04-13 14:00:00,25.88,25.9,25.86,25.88,106000.0,22.9205,22.9382,22.9028,22.9205,106000.0
2009-04-13 14:10:00,25.88,25.88,25.84,25.84,80100.0,22.9205,22.9205,22.885,22.885,80100.0
2009-04-13 14:20:00,25.84,25.85,25.84,25.84,61400.0,22.885,22.8939,22.885,22.885,61400.0
2009-04-13 14:30:00,25.83,25.86,25.81,25.81,95800.0,22.8762,22.9028,22.8585,22.8585,95800.0
2009-04-13 14:40:00,25.81,25.85,25.79,25.81,58900.0,22.8585,22.8939,22.8408,22.8585,58900.0
2009-04-13 14:50:00,25.82,25.82,25.76,25.76,101100.0,22.8673,22.8673,22.8142,22.8142,101100.0
2009-04-13 15:00:00,25.76,25.82,25.74,25.76,196700.0,22.8142,22.8673,22.7965,22.8142,196700.0
2009-04-13 15:10:00,25.77,25.86,25.76,25.79,214300.0,22.823,22.9028,22.8142,22.8408,214300.0
2009-04-13 15:20:00,25.79,25.82,25.79,25.82,144100.0,22.8408,22.8673,22.8408,22.8673,144100.0
2009-04-13 15:30:00,25.82,25.88,25.79,25.87,117300.0,22.8673,22.9205,22.8408,22.9116,117300.0
2009-04-13 15:40:00,25.87,25.93,25.81,25.84,232200.0,22.9116,22.9648,22.8585,22.885,232200.0
2009-04-13 15:50:00,25.84,25.9,25.76,25.76,380000.0,22.885,22.9382,22.8142,22.8142,380000.0
2009-04-14 09:30:00,25.99,26.0,25.4,25.62,107500.0,23.0179,23.0267,22.4954,22.6902,107500.0
2009-04-14 09:40:00,25.61,25.62,25.34,25.46,114600.0,22.6813,22.6902,22.4422,22.5485,114600.0
2009-04-14 09:50:00,25.47,25.51,25.4,25.48,150900.0,22.5574,22.5928,22.4954,22.5662,150900.0
2009-04-14 10:00:00,25.48,25.5,25.33,25.37,147400.0,22.5662,22.5839,22.4334,22.4688,147400.0
2009-04-14 10:10:00,25.37,25.41,25.28,25.36,191700.0,22.4688,22.5042,22.3891,22.4599,191700.0
2009-04-14 10:20:00,25.36,25.44,25.34,25.42,209400.0,22.4599,22.5308,22.4422,22.5131,209400.0
2009-04-14 10:30:00,25.42,25.51,25.41,25.49,195100.0,22.5131,22.5928,22.5042,22.5751,195100.0
2009-04-14 10:40:00,25.5,25.51,25.46,25.5,97300.0,22.5839,22.5928,22.5485,22.5839,97300.0
2009-04-14 10:50:00,25.5,25.52,25.49,25.5,103800.0,22.5839,22.6016,22.5751,22.5839,103800.0
2009-04-14 11:00:00,25.5,25.55,25.49,25.5,249300.0,22.5839,22.6282,22.5751,22.5839,249300.0
2009-04-14 11:10:00,25.5,25.54,25.5,25.54,152100.0,22.5839,22.6193,22.5839,22.6193,152100.0
2009-04-14 11:20:00,25.53,25.63,25.53,25.53,131200.0,22.6105,22.6991,22.6105,22.6105,131200.0
2009-04-14 11:30:00,25.53,25.6,25.52,25.59,179500.0,22.6105,22.6725,22.6016,22.6636,179500.0
2009-04-14 11:40:00,25.59,25.61,25.56,25.6,67800.0,22.6636,22.6813,22.6371,22.6725,67800.0
2009-04-14 11:50:00,25.6,25.67,25.59,25.66,132600.0,22.6725,22.7345,22.6636,22.7256,132600.0
2009-04-14 12:00:00,25.67,25.67,25.62,25.65,42700.0,22.7345,22.7345,22.6902,22.7168,42700.0
2009-04-14 12:10:00,25.64,25.65,25.44,25.49,190300.0,22.7079,22.7168,22.5308,22.5751,190300.0
2009-04-14 12:20:00,25.49,25.6,25.48,25.57,77900.0,22.5751,22.6725,22.5662,22.6459,77900.0
2009-04-14 12:30:00,25.58,25.6,25.58,25.59,24100.0,22.6548,22.6725,22.6548,22.6636,24100.0
2009-04-14 12:40:00,25.59,25.6,25.4,25.43,133200.0,22.6636,22.6725,22.4954,22.5219,133200.0
2009-04-14 12:50:00,25.43,25.51,25.42,25.5,79600.0,22.5219,22.5928,22.5131,22.5839,79600.0
2009-04-14 13:00:00,25.51,25.51,25.39,25.39,130900.0,22.5928,22.5928,22.4865,22.4865,130900.0
2009-04-14 13:10:00,25.39,25.4,25.31,25.32,115400.0,22.4865,22.4954,22.4157,22.4245,115400.0
2009-04-14 13:20:00,25.32,25.38,25.3,25.38,76500.0,22.4245,22.4776,22.4068,22.4776,76500.0
2009-04-14 13:30:00,25.38,25.43,25.37,25.39,87100.0,22.4776,22.5219,22.4688,22.4865,87100.0
2009-04-14 13:40:00,25.39,25.45,25.38,25.41,71800.0,22.4865,22.5396,22.4776,22.5042,71800.0
2009-04-14 13:50:00,25.4,25.46,25.4,25.45,106200.0,22.4954,22.5485,22.4954,22.5396,106200.0
2009-04-14 14:00:00,25.44,25.47,25.41,25.45,145500.0,22.5308,22.5574,22.5042,22.5396,145500.0
2009-04-14 14:10:00,25.45,25.5,25.43,25.49,105500.0,22.5396,22.5839,22.5219,22.5751,105500.0
2009-04-14 14:20:00,25.5,25.5,25.49,25.49,69500.0,22.5839,22.5839,22.5751,22.5751,69500.0
2009-04-14 14:30:00,25.5,25.5,25.48,25.49,71200.0,22.5839,22.5839,22.5662,22.5751,71200.0
2009-04-14 14:40:00,25.49,25.49,25.44,25.44,82900.0,22.5751,22.5751,22.5308,22.5308,82900.0
2009-04-14 14:50:00,25.45,25.45,25.41,25.43,125900.0,22.5396,22.5396,22.5042,22.5219,125900.0
2009-04-14 15:00:00,25.44,25.5,25.43,25.46,129600.0,22.5308,22.5839,22.5219,22.5485,129600.0
2009-04-14 15:10:00,25.46,25.48,25.42,25.46,103900.0,22.5485,22.5662,22.5131,22.5485,103900.0
2009-04-14 15:20:00,25.47,25.49,25.43,25.44,114800.0,22.5574,22.5751,22.5219,22.5308,114800.0
2009-04-14 15:30:00,25.44,25.45,25.41,25.41,248000.0,22.5308,22.5396,22.5042,22.5042,248000.0
2009-04-14 15:40:00,25.41,25.46,25.38,25.39,386800.0,22.5042,22.5485,22.4776,22.4865,386800.0
2009-04-14 15:50:00,25.39,25.45,25.34,25.39,338000.0,22.4865,22.5396,22.4422,22.4865,338000.0
2009-04-15 09:30:00,25.29,25.36,25.09,25.3,56300.0,22.3979,22.4599,22.2208,22.4068,56300.0
2009-04-15 09:40:00,25.29,25.29,25.16,25.18,65400.0,22.3979,22.3979,22.2828,22.3005,65400.0
2009-04-15 09:50:00,25.17,25.31,25.15,25.3,150300.0,22.2917,22.4157,22.2739,22.4068,150300.0
2009-04-15 10:00:00,25.3,25.49,25.3,25.49,154200.0,22.4068,22.5751,22.4068,22.5751,154200.0
2009-04-15 10:10:00,25.49,25.52,25.44,25.44,96800.0,22.5751,22.6016,22.5308,22.5308,96800.0
2009-04-15 10:20:00,25.44,25.51,25.37,25.38,75400.0,22.5308,22.5928,22.4688,22.4776,75400.0
2009-04-15 10:30:00,25.37,25.38,25.26,25.27,66800.0,22.4688,22.4776,22.3714,22.3802,66800.0
2009-04-15 10:40:00,25.27,25.34,25.24,25.29,66200.0,22.3802,22.4422,22.3537,22.3979,66200.0
2009-04-15 10:50:00,25.29,25.3,25.26,25.26,32400.0,22.3979,22.4068,22.3714,22.3714,32400.0
2009-04-15 11:00:00,25.26,25.28,25.23,25.24,43900.0,22.3714,22.3891,22.3448,22.3537,43900.0
2009-04-15 11:10:00,25.23,25.27,25.22,25.24,83700.0,22.3448,22.3802,22.3359,22.3537,83700.0
2009-04-15 11:20:00,25.25,25.34,25.24,25.32,87500.0,22.3625,22.4422,22.3537,22.4245,87500.0
2009-04-15 11:30:00,25.31,25.33,25.3,25.31,67400.0,22.4157,22.4334,22.4068,22.4157,67400.0
2009-04-15 11:40:00,25.3,25.32,25.29,25.3,74800.0,22.4068,22.4245,22.3979,22.4068,74800.0
2009-04-15 11:50:00,25.31,25.36,25.3,25.31,55000.0,22.4157,22.4599,22.4068,22.4157,55000.0
2009-04-15 12:00:00,25.32,25.33,25.3,25.31,46900.0,22.4245,22.4334,22.4068,22.4157,46900.0
2009-04-15 12:10:00,25.3,25.32,25.25,25.25,51100.0,22.4068,22.4245,22.3625,22.3625,51100.0
2009-04-15 12:20:00,25.25,25.26,25.19,25.21,94000.0,22.3625,22.3714,22.3094,22.3271,94000.0
2009-04-15 12:30:00,25.2,25.26,25.2,25.26,21800.0,22.3182,22.3714,22.3182,22.3714,21800.0
2009-04-15 12:40:00,25.26,25.3,25.25,25.3,25600.0,22.3714,22.4068,22.3625,22.4068,25600.0
2009-04-15 12:50:00,25.3,25.38,25.3,25.37,43400.0,22.4068,22.4776,22.4068,22.4688,43400.0
2009-04-15 13:00:00,25.38,25.43,25.33,25.39,242800.0,22.4776,22.5219,22.4334,22.4865,242800.0
2009-04-15 13:10:00,25.4,25.42,25.38,25.38,35300.0,22.4954,22.5131,22.4776,22.4776,35300.0
2009-04-15 13:20:00,25.39,25.4,25.33,25.33,76500.0,22.4865,22.4954,22.4334,22.4334,76500.0
2009-04-15 13:30:00,25.33,25.35,25.25,25.34,158500.0,22.4334,22.4511,22.3625,22.4422,158500.0
2009-04-15 13:40:00,25.34,25.34,25.21,25.25,227100.0,22.4422,22.4422,22.3271,22.3625,227100.0
2009-04-15 13:50:00,25.26,25.32,25.26,25.31,46800.0,22.3714,22.4245,22.3714,22.4157,46800.0
2009-04-15 14:00:00,25.31,25.33,25.29,25.31,61100.0,22.4157,22.4334,22.3979,22.4157,61100.0
2009-04-15 14:10:00,25.32,25.32,25.1,25.1,222700.0,22.4245,22.4245,22.2297,22.2297,222700.0
2009-04-15 14:20:00,25.1,25.13,25.07,25.13,76000.0,22.2297,22.2562,22.2031,22.2562,76000.0
2009-04-15 14:30:00,25.12,25.13,25.08,25.09,76000.0,22.2474,22.2562,22.212,22.2208,76000.0
2009-04-15 14:40:00,25.1,25.11,25.03,25.09,95100.0,22.2297,22.2385,22.1677,22.2208,95100.0
2009-04-15 14:50:00,25.09,25.11,25.02,25.06,82900.0,22.2208,22.2385,22.1588,22.1942,82900.0
2009-04-15 15:00:00,25.06,25.19,25.06,25.16,105600.0,22.1942,22.3094,22.1942,22.2828,105600.0
2009-04-15 15:10:00,25.17,25.25,25.16,25.23,186500.0,22.2917,22.3625,22.2828,22.3448,186500.0
2009-04-15 15:20:00,25.24,25.26,25.2,25.22,119300.0,22.3537,22.3714,22.3182,22.3359,119300.0
2009-04-15 15:30:00,25.22,25.26,25.1,25.17,372400.0,22.3359,22.3714,22.2297,22.2917,372400.0
2009-04-15 15:40:00,25.16,25.25,25.16,25.22,295900.0,22.2828,22.3625,22.2828,22.3359,295900.0
2009-04-15 15:50:00,25.23,25.36,25.18,25.35,484500.0,22.3448,22.4599,22.3005,22.4511,484500.0
2009-04-16 09:30:00,25.81,25.85,25.6,25.69,68900.0,22.8585,22.8939,22.6725,22.7522,68900.0
2009-04-16 09:40:00,25.68,25.69,25.49,25.54,56700.0,22.7433,22.7522,22.5751,22.6193,56700.0
2009-04-16 09:50:00,25.55,25.71,25.54,25.68,131800.0,22.6282,22.7699,22.6193,22.7433,131800.0
2009-04-16 10:00:00,25.68,25.73,25.5,25.53,182300.0,22.7433,22.7876,22.5839,22.6105,182300.0
2009-04-16 10:10:00,25.53,25.63,25.53,25.6,54500.0,22.6105,22.6991,22.6105,22.6725,54500.0
2009-04-16 10:20:00,25.61,25.66,25.57,25.58,67100.0,22.6813,22.7256,22.6459,22.6548,67100.0
2009-04-16 10:30:00,25.58,25.61,25.57,25.59,105100.0,22.6548,22.6813,22.6459,22.6636,105100.0
2009-04-16 10:40:00,25.59,25.61,25.52,25.55,135300.0,22.6636,22.6813,22.6016,22.6282,135300.0
2009-04-16 10:50:00,25.55,25.57,25.53,25.56,61400.0,22.6282,22.6459,22.6105,22.6371,61400.0
2009-04-16 11:00:00,25.55,25.61,25.55,25.6,64900.0,22.6282,22.6813,22.6282,22.6725,64900.0
2009-04-16 11:10:00,25.6,25.62,25.59,25.6,59300.0,22.6725,22.6902,22.6636,22.6725,59300.0
2009-04-16 11:20:00,25.6,25.65,25.6,25.64,52400.0,22.6725,22.7168,22.6725,22.7079,52400.0
2009-04-16 11:30:00,25.65,25.65,25.63,25.65,104400.0,22.7168,22.7168,22.6991,22.7168,104400.0
2009-04-16 11:40:00,25.64,25.65,25.63,25.65,53300.0,22.7079,22.7168,22.6991,22.7168,53300.0
2009-04-16 11:50:00,25.65,25.68,25.64,25.64,68200.0,22.7168,22.7433,22.7079,22.7079,68200.0
2009-04-16 12:00:00,25.64,25.65,25.56,25.58,110600.0,22.7079,22.7168,22.6371,22.6548,110600.0
2009-04-16 12:10:00,25.58,25.64,25.58,25.6,48300.0,22.6548,22.7079,22.6548,22.6725,48300.0
2009-04-16 12:20:00,25.6,25.61,25.57,25.58,59400.0,22.6725,22.6813,22.6459,22.6548,59400.0
2009-04-16 12:30:00,25.58,25.58,25.45,25.46,130800.0,22.6548,22.6548,22.5396,22.5485,130800.0
2009-04-16 12:40:00,25.46,25.61,25.46,25.61,42100.0,22.5485,22.6813,22.5485,22.6813,42100.0
2009-04-16 12:50:00,25.61,25.65,25.59,25.6,76400.0,22.6813,22.7168,22.6636,22.6725,76400.0
2009-04-16 13:00:00,25.59,25.63,25.58,25.59,31200.0,22.6636,22.6991,22.6548,22.6636,31200.0
2009-04-16 13:10:00,25.58,25.59,25.47,25.59,201600.0,22.6548,22.6636,22.5574,22.6636,201600.0
2009-04-16 13:20:00,25.59,25.61,25.57,25.58,75100.0,22.6636,22.6813,22.6459,22.6548,75100.0
2009-04-16 13:30:00,25.58,25.58,25.48,25.49,41500.0,22.6548,22.6548,22.5662,22.5751,41500.0
2009-04-16 13:40:00,25.49,25.49,25.46,25.48,29200.0,22.5751,22.5751,22.5485,22.5662,29200.0
2009-04-16 13:50:00,25.48,25.53,25.47,25.53,56200.0,22.5662,22.6105,22.5574,22.6105,56200.0
2009-04-16 14:00:00,25.53,25.6,25.53,25.59,49600.0,22.6105,22.6725,22.6105,22.6636,49600.0
2009-04-16 14:10:00,25.59,25.64,25.58,25.63,53400.0,22.6636,22.7079,22.6548,22.6991,53400.0
2009-04-16 14:20:00,25.63,25.71,25.63,25.7,114800.0,22.6991,22.7699,22.6991,22.7611,114800.0
2009-04-16 14:30:00,25.7,25.79,25.69,25.79,75700.0,22.7611,22.8408,22.7522,22.8408,75700.0
2009-04-16 14:40:00,25.79,25.89,25.78,25.88,95800.0,22.8408,22.9293,22.8319,22.9205,95800.0
2009-04-16 14:50:00,25.88,25.98,25.88,25.9,119100.0,22.9205,23.009,22.9205,22.9382,119100.0
2009-04-16 15:00:00,25.91,25.95,25.75,25.9,332400.0,22.947,22.9825,22.8053,22.9382,332400.0
2009-04-16 15:10:00,25.9,25.92,25.87,25.9,100300.0,22.9382,22.9559,22.9116,22.9382,100300.0
2009-04-16 15:20:00,25.91,26.01,25.9,25.96,159000.0,22.947,23.0356,22.9382,22.9913,159000.0
2009-04-16 15:30:00,25.96,26.07,25.93,26.07,214500.0,22.9913,23.0887,22.9648,23.0887,214500.0
2009-04-16 15:40:00,26.06,26.08,25.89,25.9,198800.0,23.0799,23.0976,22.9293,22.9382,198800.0
2009-04-16 15:50:00,25.91,25.96,25.8,25.86,727100.0,22.947,22.9913,22.8496,22.9028,727100.0
2009-04-17 09:30:00,26.09,26.21,25.66,25.96,564200.0,23.1065,23.2127,22.7256,22.9913,564200.0
2009-04-17 09:40:00,25.96,26.04,25.83,25.97,150500.0,22.9913,23.0622,22.8762,23.0002,150500.0
2009-04-17 09:50:00,25.98,26.0,25.91,25.94,71300.0,23.009,23.0267,22.947,22.9736,71300.0
2009-04-17 10:00:00,25.94,25.96,25.9,25.94,53000.0,22.9736,22.9913,22.9382,22.9736,53000.0
2009-04-17 10:10:00,25.93,25.94,25.8,25.87,52100.0,22.9648,22.9736,22.8496,22.9116,52100.0
2009-04-17 10:20:00,25.86,25.89,25.84,25.84,44600.0,22.9028,22.9293,22.885,22.885,44600.0
2009-04-17 10:30:00,25.83,25.84,25.68,25.71,35100.0,22.8762,22.885,22.7433,22.7699,35100.0
2009-04-17 10:40:00,25.71,25.74,25.69,25.72,17000.0,22.7699,22.7965,22.7522,22.7788,17000.0
2009-04-17 10:50:00,25.72,25.74,25.69,25.7,29200.0,22.7788,22.7965,22.7522,22.7611,29200.0
2009-04-17 11:00:00,25.7,25.71,25.66,25.71,33100.0,22.7611,22.7699,22.7256,22.7699,33100.0
2009-04-17 11:10:00,25.72,25.77,25.69,25.69,38100.0,22.7788,22.823,22.7522,22.7522,38100.0
2009-04-17 11:20:00,25.68,25.72,25.64,25.71,41100.0,22.7433,22.7788,22.7079,22.7699,41100.0
2009-04-17 11:30:00,25.71,25.77,25.7,25.74,32900.0,22.7699,22.823,22.7611,22.7965,32900.0
2009-04-17 11:40:00,25.74,25.78,25.74,25.76,32300.0,22.7965,22.8319,22.7965,22.8142,32300.0
2009-04-17 11:50:00,25.77,25.8,25.76,25.77,39100.0,22.823,22.8496,22.8142,22.823,39100.0
2009-04-17 12:00:00,25.78,25.78,25.75,25.75,10500.0,22.8319,22.8319,22.8053,22.8053,10500.0
2009-04-17 12:10:00,25.76,25.76,25.66,25.66,24000.0,22.8142,22.8142,22.7256,22.7256,24000.0
2009-04-17 12:20:00,25.66,25.67,25.64,25.64,30900.0,22.7256,22.7345,22.7079,22.7079,30900.0
2009-04-17 12:30:00,25.64,25.64,25.56,25.56,27300.0,22.7079,22.7079,22.6371,22.6371,27300.0
2009-04-17 12:40:00,25.57,25.66,25.55,25.64,48700.0,22.6459,22.7256,22.6282,22.7079,48700.0
2009-04-17 12:50:00,25.65,25.68,25.64,25.68,43300.0,22.7168,22.7433,22.7079,22.7433,43300.0
2009-04-17 13:00:00,25.67,25.77,25.67,25.76,48500.0,22.7345,22.823,22.7345,22.8142,48500.0
2009-04-17 13:10:00,25.76,25.77,25.73,25.73,25700.0,22.8142,22.823,22.7876,22.7876,25700.0
2009-04-17 13:20:00,25.74,25.77,25.71,25.71,41800.0,22.7965,22.823,22.7699,22.7699,41800.0
2009-04-17 13:30:00,25.72,25.72,25.69,25.7,33500.0,22.7788,22.7788,22.7522,22.7611,33500.0
2009-04-17 13:40:00,25.7,25.78,25.69,25.76,53100.0,22.7611,22.8319,22.7522,22.8142,53100.0
2009-04-17 13:50:00,25.77,25.8,25.76,25.8,44200.0,22.823,22.8496,22.8142,22.8496,44200.0
2009-04-17 14:00:00,25.8,25.83,25.8,25.8,33800.0,22.8496,22.8762,22.8496,22.8496,33800.0
2009-04-17 14:10:00,25.81,25.81,25.78,25.8,44600.0,22.8585,22.8585,22.8319,22.8496,44600.0
2009-04-17 14:20:00,25.8,25.83,25.77,25.82,49100.0,22.8496,22.8762,22.823,22.8673,49100.0
2009-04-17 14:30:00,25.82,25.86,25.82,25.86,77600.0,22.8673,22.9028,22.8673,22.9028,77600.0
2009-04-17 14:40:00,25.86,25.91,25.86,25.9,110100.0,22.9028,22.947,22.9028,22.9382,110100.0
2009-04-17 14:50:00,25.9,25.9,25.84,25.85,131200.0,22.9382,22.9382,22.885,22.8939,131200.0
2009-04-17 15:00:00,25.85,25.85,25.76,25.76,151200.0,22.8939,22.8939,22.8142,22.8142,151200.0
2009-04-17 15:10:00,25.77,25.77,25.71,25.72,175000.0,22.823,22.823,22.7699,22.7788,175000.0
2009-04-17 15:20:00,25.71,25.73,25.66,25.68,218000.0,22.7699,22.7876,22.7256,22.7433,218000.0
2009-04-17 15:30:00,25.67,25.7,25.6,25.61,269400.0,22.7345,22.7611,22.6725,22.6813,269400.0
2009-04-17 15:40:00,25.61,25.65,25.53,25.63,424800.0,22.6813,22.7168,22.6105,22.6991,424800.0
2009-04-17 15:50:00,25.64,25.71,25.5,25.53,805900.0,22.7079,22.7699,22.5839,22.6105,805900.0
2009-04-20 09:30:00,24.13,24.78,23.99,24.63,391900.0,21.3706,21.9463,21.2466,21.8134,391900.0
2009-04-20 09:40:00,24.63,24.69,24.37,24.39,410000.0,21.8134,21.8666,21.5831,21.6009,410000.0
2009-04-20 09:50:00,24.38,24.4,24.2,24.21,311700.0,21.592,21.6097,21.4326,21.4414,311700.0
2009-04-20 10:00:00,24.2,24.24,24.0,24.09,351300.0,21.4326,21.468,21.2555,21.3352,351300.0
2009-04-20 10:10:00,24.09,24.23,24.08,24.2,146300.0,21.3352,21.4592,21.3263,21.4326,146300.0
2009-04-20 10:20:00,24.19,24.27,24.17,24.22,114700.0,21.4237,21.4946,21.406,21.4503,114700.0
2009-04-20 10:30:00,24.22,24.29,24.17,24.25,209700.0,21.4503,21.5123,21.406,21.4769,209700.0
2009-04-20 10:40:00,24.25,24.29,24.22,24.24,173200.0,21.4769,21.5123,21.4503,21.468,173200.0
2009-04-20 10:50:00,24.24,24.34,24.21,24.33,167200.0,21.468,21.5566,21.4414,21.5477,167200.0
2009-04-20 11:00:00,24.33,24.41,24.3,24.39,112400.0,21.5477,21.6186,21.5212,21.6009,112400.0
2009-04-20 11:10:00,24.4,24.5,24.34,24.5,122200.0,21.6097,21.6983,21.5566,21.6983,122200.0
2009-04-20 11:20:00,24.49,24.5,24.42,24.43,149400.0,21.6894,21.6983,21.6274,21.6363,149400.0
2009-04-20 11:30:00,24.43,24.43,24.33,24.4,174500.0,21.6363,21.6363,21.5477,21.6097,174500.0
2009-04-20 11:40:00,24.4,24.49,24.39,24.49,103300.0,21.6097,21.6894,21.6009,21.6894,103300.0
2009-04-20 11:50:00,24.48,24.49,24.42,24.43,84700.0,21.6806,21.6894,21.6274,21.6363,84700.0
2009-04-20 12:00:00,24.42,24.45,24.32,24.44,176500.0,21.6274,21.654,21.5389,21.6451,176500.0
2009-04-20 12:10:00,24.43,24.44,24.32,24.33,138100.0,21.6363,21.6451,21.5389,21.5477,138100.0
2009-04-20 12:20:00,24.34,24.41,24.34,24.39,50800.0,21.5566,21.6186,21.5566,21.6009,50800.0
2009-04-20 12:30:00,24.38,24.39,24.27,24.32,142200.0,21.592,21.6009,21.4946,21.5389,142200.0
2009-04-20 12:40:00,24.32,24.45,24.31,24.43,40500.0,21.5389,21.654,21.53,21.6363,40500.0
2009-04-20 12:50:00,24.43,24.5,24.42,24.5,88100.0,21.6363,21.6983,21.6274,21.6983,88100.0
2009-04-20 13:00:00,24.5,24.55,24.48,24.54,94800.0,21.6983,21.7426,21.6806,21.7337,94800.0
2009-04-20 13:10:00,24.53,24.54,24.52,24.53,47300.0,21.7248,21.7337,21.716,21.7248,47300.0
2009-04-20 13:20:00,24.53,24.54,24.52,24.53,39800.0,21.7248,21.7337,21.716,21.7248,39800.0
2009-04-20 13:30:00,24.53,24.54,24.48,24.51,154300.0,21.7248,21.7337,21.6806,21.7071,154300.0
2009-04-20 13:40:00,24.51,24.54,24.5,24.5,46200.0,21.7071,21.7337,21.6983,21.6983,46200.0
2009-04-20 13:50:00,24.5,24.56,24.44,24.55,128500.0,21.6983,21.7514,21.6451,21.7426,128500.0
2009-04-20 14:00:00,24.54,24.54,24.47,24.48,88200.0,21.7337,21.7337,21.6717,21.6806,88200.0
2009-04-20 14:10:00,24.48,24.54,24.4,24.53,154600.0,21.6806,21.7337,21.6097,21.7248,154600.0
2009-04-20 14:20:00,24.54,24.58,24.53,24.55,63700.0,21.7337,21.7691,21.7248,21.7426,63700.0
2009-04-20 14:30:00,24.54,24.55,24.52,24.52,48000.0,21.7337,21.7426,21.716,21.716,48000.0
2009-04-20 14:40:00,24.52,24.6,24.52,24.6,66000.0,21.716,21.7868,21.716,21.7868,66000.0
2009-04-20 14:50:00,24.6,24.62,24.53,24.54,101700.0,21.7868,21.8046,21.7248,21.7337,101700.0
2009-04-20 15:00:00,24.54,24.55,24.44,24.53,259800.0,21.7337,21.7426,21.6451,21.7248,259800.0
2009-04-20 15:10:00,24.53,24.53,24.49,24.5,94000.0,21.7248,21.7248,21.6894,21.6983,94000.0
2009-04-20 15:20:00,24.5,24.5,24.4,24.41,268700.0,21.6983,21.6983,21.6097,21.6186,268700.0
2009-04-20 15:30:00,24.41,24.49,24.4,24.41,341100.0,21.6186,21.6894,21.6097,21.6186,341100.0
2009-04-20 15:40:00,24.4,24.48,24.4,24.41,387900.0,21.6097,21.6806,21.6097,21.6186,387900.0
2009-04-20 15:50:00,24.42,24.46,24.28,24.34,979100.0,21.6274,21.6629,21.5034,21.5566,979100.0
2009-04-21 09:30:00,24.32,24.57,24.18,24.56,131700.0,21.5389,21.7603,21.4149,21.7514,131700.0
2009-04-21 09:40:00,24.56,24.58,24.34,24.51,97100.0,21.7514,21.7691,21.5566,21.7071,97100.0
2009-04-21 09:50:00,24.51,24.7,24.51,24.64,105300.0,21.7071,21.8754,21.7071,21.8223,105300.0
2009-04-21 10:00:00,24.63,24.64,24.49,24.51,88100.0,21.8134,21.8223,21.6894,21.7071,88100.0
2009-04-21 10:10:00,24.51,24.52,24.39,24.42,88500.0,21.7071,21.716,21.6009,21.6274,88500.0
2009-04-21 10:20:00,24.41,24.5,24.4,24.5,103500.0,21.6186,21.6983,21.6097,21.6983,103500.0
2009-04-21 10:30:00,24.49,24.52,24.47,24.52,111000.0,21.6894,21.716,21.6717,21.716,111000.0
2009-04-21 10:40:00,24.52,24.52,24.41,24.41,77600.0,21.716,21.716,21.6186,21.6186,77600.0
2009-04-21 10:50:00,24.41,24.48,24.4,24.48,110200.0,21.6186,21.6806,21.6097,21.6806,110200.0
2009-04-21 11:00:00,24.47,24.51,24.45,24.46,84100.0,21.6717,21.7071,21.654,21.6629,84100.0
2009-04-21 11:10:00,24.46,24.56,24.43,24.54,84000.0,21.6629,21.7514,21.6363,21.7337,84000.0
2009-04-21 11:20:00,24.54,24.6,24.54,24.55,72500.0,21.7337,21.7868,21.7337,21.7426,72500.0
2009-04-21 11:30:00,24.55,24.55,24.53,24.53,61000.0,21.7426,21.7426,21.7248,21.7248,61000.0
2009-04-21 11:40:00,24.54,24.64,24.53,24.63,93000.0,21.7337,21.8223,21.7248,21.8134,93000.0
2009-04-21 11:50:00,24.63,24.68,24.61,24.65,128000.0,21.8134,21.8577,21.7957,21.8311,128000.0
2009-04-21 12:00:00,24.65,24.73,24.64,24.73,118100.0,21.8311,21.902,21.8223,21.902,118100.0
2009-04-21 12:10:00,24.73,24.73,24.68,24.69,44200.0,21.902,21.902,21.8577,21.8666,44200.0
2009-04-21 12:20:00,24.69,24.72,24.68,24.7,69700.0,21.8666,21.8931,21.8577,21.8754,69700.0
2009-04-21 12:30:00,24.7,24.78,24.7,24.75,78400.0,21.8754,21.9463,21.8754,21.9197,78400.0
2009-04-21 12:40:00,24.76,24.82,24.74,24.8,148600.0,21.9285,21.9817,21.9108,21.964,148600.0
2009-04-21 12:50:00,24.8,24.84,24.79,24.83,107600.0,21.964,21.9994,21.9551,21.9905,107600.0
2009-04-21 13:00:00,24.83,24.84,24.75,24.76,67700.0,21.9905,21.9994,21.9197,21.9285,67700.0
2009-04-21 13:10:00,24.75,24.76,24.7,24.7,35700.0,21.9197,21.9285,21.8754,21.8754,35700.0
2009-04-21 13:20:00,24.7,24.71,24.68,24.68,50400.0,21.8754,21.8843,21.8577,21.8577,50400.0
2009-04-21 13:30:00,24.67,24.68,24.6,24.66,131900.0,21.8488,21.8577,21.7868,21.84,131900.0
2009-04-21 13:40:00,24.66,24.71,24.63,24.63,58900.0,21.84,21.8843,21.8134,21.8134,58900.0
2009-04-21 13:50:00,24.63,24.64,24.6,24.63,69300.0,21.8134,21.8223,21.7868,21.8134,69300.0
2009-04-21 14:00:00,24.63,24.67,24.56,24.56,131700.0,21.8134,21.8488,21.7514,21.7514,131700.0
2009-04-21 14:10:00,24.57,24.57,24.51,24.53,189300.0,21.7603,21.7603,21.7071,21.7248,189300.0
2009-04-21 14:20:00,24.53,24.59,24.51,24.59,95100.0,21.7248,21.778,21.7071,21.778,95100.0
2009-04-21 14:30:00,24.59,24.71,24.59,24.66,118700.0,21.778,21.8843,21.778,21.84,118700.0
2009-04-21 14:40:00,24.66,24.67,24.62,24.62,80900.0,21.84,21.8488,21.8046,21.8046,80900.0
2009-04-21 14:50:00,24.62,24.64,24.55,24.6,145700.0,21.8046,21.8223,21.7426,21.7868,145700.0
2009-04-21 15:00:00,24.6,24.61,24.51,24.61,225400.0,21.7868,21.7957,21.7071,21.7957,225400.0
2009-04-21 15:10:00,24.61,24.71,24.6,24.71,140400.0,21.7957,21.8843,21.7868,21.8843,140400.0
2009-04-21 15:20:00,24.71,24.71,24.63,24.65,149900.0,21.8843,21.8843,21.8134,21.8311,149900.0
2009-04-21 15:30:00,24.65,24.74,24.64,24.74,225400.0,21.8311,21.9108,21.8223,21.9108,225400.0
2009-04-21 15:40:00,24.74,24.74,24.64,24.68,218100.0,21.9108,21.9108,21.8223,21.8577,218100.0
2009-04-21 15:50:00,24.69,24.79,24.69,24.79,425100.0,21.8666,21.9551,21.8666,21.9551,425100.0
2009-04-22 09:30:00,24.52,24.65,24.36,24.44,68300.0,21.716,21.8311,21.5743,21.6451,68300.0
2009-04-22 09:40:00,24.43,24.51,24.36,24.38,67100.0,21.6363,21.7071,21.5743,21.592,67100.0
2009-04-22 09:50:00,24.38,24.63,24.37,24.6,43400.0,21.592,21.8134,21.5831,21.7868,43400.0
2009-04-22 10:00:00,24.62,24.8,24.62,24.74,73500.0,21.8046,21.964,21.8046,21.9108,73500.0
2009-04-22 10:10:00,24.72,24.82,24.67,24.74,74500.0,21.8931,21.9817,21.8488,21.9108,74500.0
2009-04-22 10:20:00,24.73,24.82,24.72,24.77,57900.0,21.902,21.9817,21.8931,21.9374,57900.0
2009-04-22 10:30:00,24.75,24.78,24.68,24.72,54100.0,21.9197,21.9463,21.8577,21.8931,54100.0
2009-04-22 10:40:00,24.71,24.74,24.65,24.65,79100.0,21.8843,21.9108,21.8311,21.8311,79100.0
2009-04-22 10:50:00,24.65,24.72,24.62,24.62,41400.0,21.8311,21.8931,21.8046,21.8046,41400.0
2009-04-22 11:00:00,24.64,24.66,24.57,24.64,35000.0,21.8223,21.84,21.7603,21.8223,35000.0
2009-04-22 11:10:00,24.64,24.65,24.6,24.63,36900.0,21.8223,21.8311,21.7868,21.8134,36900.0
2009-04-22 11:20:00,24.63,24.66,24.62,24.65,57500.0,21.8134,21.84,21.8046,21.8311,57500.0
2009-04-22 11:30:00,24.66,24.76,24.66,24.76,55600.0,21.84,21.9285,21.84,21.9285,55600.0
2009-04-22 11:40:00,24.76,24.84,24.75,24.84,53100.0,21.9285,21.9994,21.9197,21.9994,53100.0
2009-04-22 11:50:00,24.83,24.85,24.79,24.84,139000.0,21.9905,22.0083,21.9551,21.9994,139000.0
2009-04-22 12:00:00,24.84,24.84,24.74,24.77,112100.0,21.9994,21.9994,21.9108,21.9374,112100.0
2009-04-22 12:10:00,24.76,24.79,24.68,24.7,98600.0,21.9285,21.9551,21.8577,21.8754,98600.0
2009-04-22 12:20:00,24.7,24.76,24.63,24.64,49100.0,21.8754,21.9285,21.8134,21.8223,49100.0
2009-04-22 12:30:00,24.65,24.65,24.59,24.61,72300.0,21.8311,21.8311,21.778,21.7957,72300.0
2009-04-22 12:40:00,24.61,24.61,24.43,24.44,117200.0,21.7957,21.7957,21.6363,21.6451,117200.0
2009-04-22 12:50:00,24.45,24.49,24.42,24.47,78100.0,21.654,21.6894,21.6274,21.6717,78100.0
2009-04-22 13:00:00,24.47,24.53,24.45,24.5,76800.0,21.6717,21.7248,21.654,21.6983,76800.0
2009-04-22 13:10:00,24.5,24.53,24.45,24.48,74500.0,21.6983,21.7248,21.654,21.6806,74500.0
2009-04-22 13:20:00,24.48,24.53,24.47,24.53,63900.0,21.6806,21.7248,21.6717,21.7248,63900.0
2009-04-22 13:30:00,24.52,24.61,24.51,24.6,49500.0,21.716,21.7957,21.7071,21.7868,49500.0
2009-04-22 13:40:00,24.59,24.64,24.58,24.63,53100.0,21.778,21.8223,21.7691,21.8134,53100.0
2009-04-22 13:50:00,24.62,24.63,24.55,24.56,41600.0,21.8046,21.8134,21.7426,21.7514,41600.0
2009-04-22 14:00:00,24.55,24.66,24.55,24.65,93100.0,21.7426,21.84,21.7426,21.8311,93100.0
2009-04-22 14:10:00,24.66,24.77,24.65,24.75,71500.0,21.84,21.9374,21.8311,21.9197,71500.0
2009-04-22 14:20:00,24.76,24.83,24.76,24.81,89800.0,21.9285,21.9905,21.9285,21.9728,89800.0
2009-04-22 14:30:00,24.82,24.89,24.82,24.89,53900.0,21.9817,22.0437,21.9817,22.0437,53900.0
2009-04-22 14:40:00,24.89,24.92,24.88,24.92,47400.0,22.0437,22.0703,22.0348,22.0703,47400.0
2009-04-22 14:50:00,24.91,24.97,24.88,24.89,82600.0,22.0614,22.1145,22.0348,22.0437,82600.0
2009-04-22 15:00:00,24.88,24.88,24.84,24.86,38700.0,22.0348,22.0348,21.9994,22.0171,38700.0
2009-04-22 15:10:00,24.86,25.0,24.85,24.87,189900.0,22.0171,22.1411,22.0083,22.026,189900.0
2009-04-22 15:20:00,24.86,24.89,24.78,24.81,167800.0,22.0171,22.0437,21.9463,21.9728,167800.0
2009-04-22 15:30:00,24.8,24.82,24.71,24.75,153200.0,21.964,21.9817,21.8843,21.9197,153200.0
2009-04-22 15:40:00,24.75,24.78,24.61,24.64,175900.0,21.9197,21.9463,21.7957,21.8223,175900.0
2009-04-22 15:50:00,24.64,24.72,24.53,24.6,333700.0,21.8223,21.8931,21.7248,21.7868,333700.0
2009-04-23 09:30:00,24.49,24.49,23.75,24.05,172500.0,21.6894,21.6894,21.034,21.2997,172500.0
2009-04-23 09:40:00,24.07,24.15,23.93,24.05,80000.0,21.3175,21.3883,21.1935,21.2997,80000.0
2009-04-23 09:50:00,24.05,24.07,23.85,23.88,88200.0,21.2997,21.3175,21.1226,21.1492,88200.0
2009-04-23 10:00:00,23.88,23.92,23.73,23.89,140500.0,21.1492,21.1846,21.0163,21.158,140500.0
2009-04-23 10:10:00,23.88,23.96,23.88,23.9,68100.0,21.1492,21.22,21.1492,21.1669,68100.0
2009-04-23 10:20:00,23.89,24.08,23.89,24.07,70000.0,21.158,21.3263,21.158,21.3175,70000.0
2009-04-23 10:30:00,24.07,24.09,23.98,24.05,59100.0,21.3175,21.3352,21.2377,21.2997,59100.0
2009-04-23 10:40:00,24.04,24.1,23.99,24.06,78500.0,21.2909,21.344,21.2466,21.3086,78500.0
2009-04-23 10:50:00,24.06,24.11,24.03,24.06,224900.0,21.3086,21.3529,21.282,21.3086,224900.0
2009-04-23 11:00:00,24.05,24.15,24.03,24.12,104500.0,21.2997,21.3883,21.282,21.3617,104500.0
2009-04-23 11:10:00,24.11,24.13,24.0,24.07,117600.0,21.3529,21.3706,21.2555,21.3175,117600.0
2009-04-23 11:20:00,24.07,24.09,24.0,24.0,97800.0,21.3175,21.3352,21.2555,21.2555,97800.0
2009-04-23 11:30:00,23.99,24.02,23.95,23.98,55700.0,21.2466,21.2732,21.2112,21.2377,55700.0
2009-04-23 11:40:00,23.98,23.98,23.89,23.91,51900.0,21.2377,21.2377,21.158,21.1758,51900.0
2009-04-23 11:50:00,23.91,23.95,23.82,23.85,46900.0,21.1758,21.2112,21.096,21.1226,46900.0
2009-04-23 12:00:00,23.86,23.91,23.83,23.88,54000.0,21.1315,21.1758,21.1049,21.1492,54000.0
2009-04-23 12:10:00,23.89,24.05,23.89,24.05,39100.0,21.158,21.2997,21.158,21.2997,39100.0
2009-04-23 12:20:00,24.05,24.06,23.93,23.96,45800.0,21.2997,21.3086,21.1935,21.22,45800.0
2009-04-23 12:30:00,23.96,23.98,23.9,23.98,34900.0,21.22,21.2377,21.1669,21.2377,34900.0
2009-04-23 12:40:00,23.98,24.02,23.97,23.99,29800.0,21.2377,21.2732,21.2289,21.2466,29800.0
2009-04-23 12:50:00,23.99,24.04,23.98,24.01,44000.0,21.2466,21.2909,21.2377,21.2643,44000.0
2009-04-23 13:00:00,24.01,24.06,24.01,24.06,37800.0,21.2643,21.3086,21.2643,21.3086,37800.0
2009-04-23 13:10:00,24.06,24.1,24.01,24.09,61600.0,21.3086,21.344,21.2643,21.3352,61600.0
2009-04-23 13:20:00,24.09,24.16,24.08,24.1,76100.0,21.3352,21.3972,21.3263,21.344,76100.0
2009-04-23 13:30:00,24.1,24.16,24.05,24.11,72600.0,21.344,21.3972,21.2997,21.3529,72600.0
2009-04-23 13:40:00,24.12,24.13,24.06,24.08,61100.0,21.3617,21.3706,21.3086,21.3263,61100.0
2009-04-23 13:50:00,24.09,24.09,24.04,24.08,94200.0,21.3352,21.3352,21.2909,21.3263,94200.0
2009-04-23 14:00:00,24.08,24.08,24.02,24.02,103400.0,21.3263,21.3263,21.2732,21.2732,103400.0
2009-04-23 14:10:00,24.03,24.09,24.01,24.04,102100.0,21.282,21.3352,21.2643,21.2909,102100.0
2009-04-23 14:20:00,24.04,24.13,24.02,24.1,64900.0,21.2909,21.3706,21.2732,21.344,64900.0
2009-04-23 14:30:00,24.1,24.19,24.09,24.19,51900.0,21.344,21.4237,21.3352,21.4237,51900.0
2009-04-23 14:40:00,24.19,24.23,24.17,24.23,66000.0,21.4237,21.4592,21.406,21.4592,66000.0
2009-04-23 14:50:00,24.23,24.26,24.14,24.17,116100.0,21.4592,21.4857,21.3794,21.406,116100.0
2009-04-23 15:00:00,24.18,24.19,24.12,24.17,116600.0,21.4149,21.4237,21.3617,21.406,116600.0
2009-04-23 15:10:00,24.16,24.17,24.04,24.06,189800.0,21.3972,21.406,21.2909,21.3086,189800.0
2009-04-23 15:20:00,24.07,24.15,24.02,24.14,129800.0,21.3175,21.3883,21.2732,21.3794,129800.0
2009-04-23 15:30:00,24.13,24.17,24.07,24.11,129700.0,21.3706,21.406,21.3175,21.3529,129700.0
2009-04-23 15:40:00,24.12,24.29,24.11,24.25,197600.0,21.3617,21.5123,21.3529,21.4769,197600.0
2009-04-23 15:50:00,24.26,24.33,24.18,24.33,314500.0,21.4857,21.5477,21.4149,21.5477,314500.0
2009-04-24 09:30:00,24.36,24.47,24.13,24.18,50500.0,21.5743,21.6717,21.3706,21.4149,50500.0
2009-04-24 09:40:00,24.17,24.3,24.13,24.13,88800.0,21.406,21.5212,21.3706,21.3706,88800.0
2009-04-24 09:50:00,24.13,24.32,24.12,24.32,136200.0,21.3706,21.5389,21.3617,21.5389,136200.0
2009-04-24 10:00:00,24.32,24.37,24.25,24.26,95300.0,21.5389,21.5831,21.4769,21.4857,95300.0
2009-04-24 10:10:00,24.26,24.3,24.23,24.29,54000.0,21.4857,21.5212,21.4592,21.5123,54000.0
2009-04-24 10:20:00,24.3,24.3,24.21,24.28,59300.0,21.5212,21.5212,21.4414,21.5034,59300.0
2009-04-24 10:30:00,24.27,24.38,24.26,24.38,39200.0,21.4946,21.592,21.4857,21.592,39200.0
2009-04-24 10:40:00,24.37,24.43,24.33,24.41,51300.0,21.5831,21.6363,21.5477,21.6186,51300.0
2009-04-24 10:50:00,24.41,24.45,24.39,24.41,42400.0,21.6186,21.654,21.6009,21.6186,42400.0
2009-04-24 11:00:00,24.41,24.44,24.35,24.36,42300.0,21.6186,21.6451,21.5654,21.5743,42300.0
2009-04-24 11:10:00,24.36,24.4,24.32,24.32,39200.0,21.5743,21.6097,21.5389,21.5389,39200.0
2009-04-24 11:20:00,24.33,24.41,24.3,24.4,34300.0,21.5477,21.6186,21.5212,21.6097,34300.0
2009-04-24 11:30:00,24.39,24.49,24.38,24.49,59900.0,21.6009,21.6894,21.592,21.6894,59900.0
2009-04-24 11:40:00,24.49,24.55,24.46,24.49,36200.0,21.6894,21.7426,21.6629,21.6894,36200.0
2009-04-24 11:50:00,24.49,24.53,24.48,24.5,31100.0,21.6894,21.7248,21.6806,21.6983,31100.0
2009-04-24 12:00:00,24.5,24.53,24.42,24.52,65500.0,21.6983,21.7248,21.6274,21.716,65500.0
2009-04-24 12:10:00,24.51,24.53,24.5,24.53,33100.0,21.7071,21.7248,21.6983,21.7248,33100.0
2009-04-24 12:20:00,24.53,24.54,24.51,24.54,20900.0,21.7248,21.7337,21.7071,21.7337,20900.0
2009-04-24 12:30:00,24.53,24.57,24.52,24.57,33200.0,21.7248,21.7603,21.716,21.7603,33200.0
2009-04-24 12:40:00,24.57,24.58,24.48,24.49,52100.0,21.7603,21.7691,21.6806,21.6894,52100.0
2009-04-24 12:50:00,24.49,24.55,24.47,24.52,54000.0,21.6894,21.7426,21.6717,21.716,54000.0
2009-04-24 13:00:00,24.51,24.54,24.45,24.46,91800.0,21.7071,21.7337,21.654,21.6629,91800.0
2009-04-24 13:10:00,24.47,24.47,24.41,24.45,61100.0,21.6717,21.6717,21.6186,21.654,61100.0
2009-04-24 13:20:00,24.45,24.5,24.44,24.48,75900.0,21.654,21.6983,21.6451,21.6806,75900.0
2009-04-24 13:30:00,24.48,24.48,24.38,24.39,64500.0,21.6806,21.6806,21.592,21.6009,64500.0
2009-04-24 13:40:00,24.39,24.44,24.37,24.42,53700.0,21.6009,21.6451,21.5831,21.6274,53700.0
2009-04-24 13:50:00,24.41,24.42,24.38,24.38,53100.0,21.6186,21.6274,21.592,21.592,53100.0
2009-04-24 14:00:00,24.38,24.47,24.33,24.35,187200.0,21.592,21.6717,21.5477,21.5654,187200.0
2009-04-24 14:10:00,24.34,24.35,24.22,24.34,111000.0,21.5566,21.5654,21.4503,21.5566,111000.0
2009-04-24 14:20:00,24.34,24.44,24.32,24.43,46300.0,21.5566,21.6451,21.5389,21.6363,46300.0
2009-04-24 14:30:00,24.44,24.54,24.43,24.53,72700.0,21.6451,21.7337,21.6363,21.7248,72700.0
2009-04-24 14:40:00,24.53,24.61,24.5,24.58,92400.0,21.7248,21.7957,21.6983,21.7691,92400.0
2009-04-24 14:50:00,24.58,24.62,24.53,24.6,70200.0,21.7691,21.8046,21.7248,21.7868,70200.0
2009-04-24 15:00:00,24.6,24.69,24.56,24.64,130000.0,21.7868,21.8666,21.7514,21.8223,130000.0
2009-04-24 15:10:00,24.64,24.66,24.53,24.53,87800.0,21.8223,21.84,21.7248,21.7248,87800.0
2009-04-24 15:20:00,24.54,24.6,24.51,24.54,84700.0,21.7337,21.7868,21.7071,21.7337,84700.0
2009-04-24 15:30:00,24.54,24.59,24.5,24.53,89800.0,21.7337,21.778,21.6983,21.7248,89800.0
2009-04-24 15:40:00,24.54,24.58,24.49,24.49,186100.0,21.7337,21.7691,21.6894,21.6894,186100.0
2009-04-24 15:50:00,24.49,24.51,24.3,24.37,682800.0,21.6894,21.7071,21.5212,21.5831,682800.0
2009-04-27 09:30:00,23.34,23.47,22.94,23.15,324900.0,20.6709,20.7861,20.3167,20.5027,324900.0
2009-04-27 09:40:00,23.15,23.26,23.11,23.22,272100.0,20.5027,20.6001,20.4672,20.5647,272100.0
2009-04-27 09:50:00,23.22,23.33,23.14,23.16,219300.0,20.5647,20.6621,20.4938,20.5115,219300.0
2009-04-27 10:00:00,23.15,23.18,22.99,23.0,136300.0,20.5027,20.5292,20.361,20.3698,136300.0
2009-04-27 10:10:00,22.99,23.15,22.95,23.11,234700.0,20.361,20.5027,20.3255,20.4672,234700.0
2009-04-27 10:20:00,23.13,23.23,23.08,23.2,244700.0,20.4849,20.5735,20.4407,20.5469,244700.0
2009-04-27 10:30:00,23.2,23.37,23.16,23.37,121700.0,20.5469,20.6975,20.5115,20.6975,121700.0
2009-04-27 10:40:00,23.37,23.59,23.36,23.59,136000.0,20.6975,20.8923,20.6886,20.8923,136000.0
2009-04-27 10:50:00,23.59,23.62,23.52,23.55,144200.0,20.8923,20.9189,20.8303,20.8569,144200.0
2009-04-27 11:00:00,23.55,23.56,23.48,23.52,133300.0,20.8569,20.8658,20.7949,20.8303,133300.0
2009-04-27 11:10:00,23.53,23.54,23.48,23.48,68100.0,20.8392,20.8481,20.7949,20.7949,68100.0
2009-04-27 11:20:00,23.47,23.53,23.44,23.52,64600.0,20.7861,20.8392,20.7595,20.8303,64600.0
2009-04-27 11:30:00,23.52,23.52,23.42,23.47,102100.0,20.8303,20.8303,20.7418,20.7861,102100.0
2009-04-27 11:40:00,23.47,23.48,23.41,23.46,41200.0,20.7861,20.7949,20.7329,20.7772,41200.0
2009-04-27 11:50:00,23.46,23.53,23.45,23.51,51400.0,20.7772,20.8392,20.7684,20.8215,51400.0
2009-04-27 12:00:00,23.51,23.57,23.49,23.56,39100.0,20.8215,20.8746,20.8038,20.8658,39100.0
2009-04-27 12:10:00,23.57,23.58,23.47,23.48,59300.0,20.8746,20.8835,20.7861,20.7949,59300.0
2009-04-27 12:20:00,23.47,23.5,23.45,23.47,53600.0,20.7861,20.8126,20.7684,20.7861,53600.0
2009-04-27 12:30:00,23.48,23.48,23.41,23.45,52500.0,20.7949,20.7949,20.7329,20.7684,52500.0
2009-04-27 12:40:00,23.45,23.46,23.35,23.38,52100.0,20.7684,20.7772,20.6798,20.7064,52100.0
2009-04-27 12:50:00,23.38,23.41,23.36,23.36,42000.0,20.7064,20.7329,20.6886,20.6886,42000.0
2009-04-27 13:00:00,23.36,23.45,23.35,23.45,93300.0,20.6886,20.7684,20.6798,20.7684,93300.0
2009-04-27 13:10:00,23.45,23.47,23.41,23.43,48300.0,20.7684,20.7861,20.7329,20.7506,48300.0
2009-04-27 13:20:00,23.44,23.44,23.31,23.32,50300.0,20.7595,20.7595,20.6444,20.6532,50300.0
2009-04-27 13:30:00,23.31,23.35,23.28,23.33,59400.0,20.6444,20.6798,20.6178,20.6621,59400.0
2009-04-27 13:40:00,23.32,23.35,23.27,23.27,54400.0,20.6532,20.6798,20.6089,20.6089,54400.0
2009-04-27 13:50:00,23.27,23.31,23.26,23.3,71600.0,20.6089,20.6444,20.6001,20.6355,71600.0
2009-04-27 14:00:00,23.3,23.32,23.27,23.27,46900.0,20.6355,20.6532,20.6089,20.6089,46900.0
2009-04-27 14:10:00,23.27,23.35,23.27,23.32,67500.0,20.6089,20.6798,20.6089,20.6532,67500.0
2009-04-27 14:20:00,23.32,23.37,23.29,23.33,74100.0,20.6532,20.6975,20.6267,20.6621,74100.0
2009-04-27 14:30:00,23.34,23.38,23.34,23.37,45600.0,20.6709,20.7064,20.6709,20.6975,45600.0
2009-04-27 14:40:00,23.38,23.38,23.32,23.33,44500.0,20.7064,20.7064,20.6532,20.6621,44500.0
2009-04-27 14:50:00,23.33,23.37,23.31,23.36,90300.0,20.6621,20.6975,20.6444,20.6886,90300.0
2009-04-27 15:00:00,23.36,23.37,23.25,23.27,92600.0,20.6886,20.6975,20.5912,20.6089,92600.0
2009-04-27 15:10:00,23.28,23.3,23.26,23.3,116500.0,20.6178,20.6355,20.6001,20.6355,116500.0
2009-04-27 15:20:00,23.3,23.32,23.21,23.25,198900.0,20.6355,20.6532,20.5558,20.5912,198900.0
2009-04-27 15:30:00,23.24,23.31,23.24,23.28,146700.0,20.5824,20.6444,20.5824,20.6178,146700.0
2009-04-27 15:40:00,23.28,23.41,23.27,23.37,236100.0,20.6178,20.7329,20.6089,20.6975,236100.0
2009-04-27 15:50:00,23.37,23.38,23.25,23.28,405900.0,20.6975,20.7064,20.5912,20.6178,405900.0
2009-04-28 09:30:00,23.21,23.32,22.99,23.07,126600.0,20.5558,20.6532,20.361,20.4318,126600.0
2009-04-28 09:40:00,23.07,23.19,23.05,23.14,122100.0,20.4318,20.5381,20.4141,20.4938,122100.0
2009-04-28 09:50:00,23.14,23.29,23.13,23.26,86600.0,20.4938,20.6267,20.4849,20.6001,86600.0
2009-04-28 10:00:00,23.26,23.39,23.25,23.29,94600.0,20.6001,20.7152,20.5912,20.6267,94600.0
2009-04-28 10:10:00,23.29,23.3,23.23,23.29,45900.0,20.6267,20.6355,20.5735,20.6267,45900.0
2009-04-28 10:20:00,23.3,23.42,23.3,23.38,96200.0,20.6355,20.7418,20.6355,20.7064,96200.0
2009-04-28 10:30:00,23.38,23.39,23.24,23.26,139100.0,20.7064,20.7152,20.5824,20.6001,139100.0
2009-04-28 10:40:00,23.26,23.31,23.25,23.25,84900.0,20.6001,20.6444,20.5912,20.5912,84900.0
2009-04-28 10:50:00,23.25,23.29,23.18,23.29,172800.0,20.5912,20.6267,20.5292,20.6267,172800.0
2009-04-28 11:00:00,23.29,23.34,23.27,23.33,67200.0,20.6267,20.6709,20.6089,20.6621,67200.0
2009-04-28 11:10:00,23.34,23.36,23.25,23.25,49800.0,20.6709,20.6886,20.5912,20.5912,49800.0
2009-04-28 11:20:00,23.26,23.27,23.2,23.2,89000.0,20.6001,20.6089,20.5469,20.5469,89000.0
2009-04-28 11:30:00,23.21,23.29,23.17,23.29,48300.0,20.5558,20.6267,20.5204,20.6267,48300.0
2009-04-28 11:40:00,23.29,23.31,23.24,23.24,25500.0,20.6267,20.6444,20.5824,20.5824,25500.0
2009-04-28 11:50:00,23.25,23.35,23.25,23.31,72500.0,20.5912,20.6798,20.5912,20.6444,72500.0
2009-04-28 12:00:00,23.3,23.3,23.27,23.27,55600.0,20.6355,20.6355,20.6089,20.6089,55600.0
2009-04-28 12:10:00,23.28,23.28,23.25,23.26,20700.0,20.6178,20.6178,20.5912,20.6001,20700.0
2009-04-28 12:20:00,23.26,23.34,23.25,23.27,69200.0,20.6001,20.6709,20.5912,20.6089,69200.0
2009-04-28 12:30:00,23.27,23.33,23.24,23.24,32300.0,20.6089,20.6621,20.5824,20.5824,32300.0
2009-04-28 12:40:00,23.25,23.25,23.23,23.24,24500.0,20.5912,20.5912,20.5735,20.5824,24500.0
2009-04-28 12:50:00,23.24,23.26,23.23,23.26,48400.0,20.5824,20.6001,20.5735,20.6001,48400.0
2009-04-28 13:00:00,23.26,23.29,23.21,23.21,43700.0,20.6001,20.6267,20.5558,20.5558,43700.0
2009-04-28 13:10:00,23.22,23.24,23.21,23.21,30000.0,20.5647,20.5824,20.5558,20.5558,30000.0
2009-04-28 13:20:00,23.21,23.22,23.15,23.17,60700.0,20.5558,20.5647,20.5027,20.5204,60700.0
2009-04-28 13:30:00,23.17,23.22,23.16,23.19,63700.0,20.5204,20.5647,20.5115,20.5381,63700.0
2009-04-28 13:40:00,23.19,23.23,23.15,23.17,36000.0,20.5381,20.5735,20.5027,20.5204,36000.0
2009-04-28 13:50:00,23.18,23.19,23.1,23.14,90100.0,20.5292,20.5381,20.4584,20.4938,90100.0
2009-04-28 14:00:00,23.14,23.17,23.07,23.13,142400.0,20.4938,20.5204,20.4318,20.4849,142400.0
2009-04-28 14:10:00,23.13,23.16,23.11,23.13,60400.0,20.4849,20.5115,20.4672,20.4849,60400.0
2009-04-28 14:20:00,23.14,23.21,23.14,23.2,68500.0,20.4938,20.5558,20.4938,20.5469,68500.0
2009-04-28 14:30:00,23.2,23.31,23.2,23.3,53300.0,20.5469,20.6444,20.5469,20.6355,53300.0
2009-04-28 14:40:00,23.3,23.31,23.24,23.24,60000.0,20.6355,20.6444,20.5824,20.5824,60000.0
2009-04-28 14:50:00,23.24,23.28,23.22,23.22,68400.0,20.5824,20.6178,20.5647,20.5647,68400.0
2009-04-28 15:00:00,23.23,23.27,23.18,23.25,92900.0,20.5735,20.6089,20.5292,20.5912,92900.0
2009-04-28 15:10:00,23.25,23.27,23.17,23.17,73600.0,20.5912,20.6089,20.5204,20.5204,73600.0
2009-04-28 15:20:00,23.18,23.25,23.17,23.2,69000.0,20.5292,20.5912,20.5204,20.5469,69000.0
2009-04-28 15:30:00,23.19,23.2,23.13,23.16,165800.0,20.5381,20.5469,20.4849,20.5115,165800.0
2009-04-28 15:40:00,23.16,23.17,23.1,23.14,147300.0,20.5115,20.5204,20.4584,20.4938,147300.0
2009-04-28 15:50:00,23.14,23.16,23.11,23.11,279800.0,20.4938,20.5115,20.4672,20.4672,279800.0
2009-04-29 09:30:00,23.25,23.29,22.99,23.0,152800.0,20.5912,20.6267,20.361,20.3698,152800.0
2009-04-29 09:40:00,23.0,23.0,22.74,22.78,194500.0,20.3698,20.3698,20.1395,20.175,194500.0
2009-04-29 09:50:00,22.77,23.0,22.75,22.98,110100.0,20.1661,20.3698,20.1484,20.3521,110100.0
2009-04-29 10:00:00,22.98,23.04,22.95,23.01,121100.0,20.3521,20.4052,20.3255,20.3787,121100.0
2009-04-29 10:10:00,23.01,23.05,22.97,22.99,121900.0,20.3787,20.4141,20.3432,20.361,121900.0
2009-04-29 10:20:00,22.99,23.05,22.97,23.02,96300.0,20.361,20.4141,20.3432,20.3875,96300.0
2009-04-29 10:30:00,23.01,23.1,23.01,23.09,79800.0,20.3787,20.4584,20.3787,20.4495,79800.0
2009-04-29 10:40:00,23.08,23.22,23.08,23.2,56300.0,20.4407,20.5647,20.4407,20.5469,56300.0
2009-04-29 10:50:00,23.2,23.24,23.2,23.24,81400.0,20.5469,20.5824,20.5469,20.5824,81400.0
2009-04-29 11:00:00,23.24,23.27,23.23,23.25,87200.0,20.5824,20.6089,20.5735,20.5912,87200.0
2009-04-29 11:10:00,23.25,23.34,23.25,23.33,94300.0,20.5912,20.6709,20.5912,20.6621,94300.0
2009-04-29 11:20:00,23.34,23.41,23.32,23.33,66200.0,20.6709,20.7329,20.6532,20.6621,66200.0
2009-04-29 11:30:00,23.34,23.36,23.32,23.32,86000.0,20.6709,20.6886,20.6532,20.6532,86000.0
2009-04-29 11:40:00,23.33,23.35,23.25,23.26,80400.0,20.6621,20.6798,20.5912,20.6001,80400.0
2009-04-29 11:50:00,23.27,23.27,23.19,23.22,79700.0,20.6089,20.6089,20.5381,20.5647,79700.0
2009-04-29 12:00:00,23.22,23.23,23.16,23.16,57200.0,20.5647,20.5735,20.5115,20.5115,57200.0
2009-04-29 12:10:00,23.17,23.17,23.11,23.15,91900.0,20.5204,20.5204,20.4672,20.5027,91900.0
2009-04-29 12:20:00,23.15,23.16,23.13,23.14,55700.0,20.5027,20.5115,20.4849,20.4938,55700.0
2009-04-29 12:30:00,23.13,23.15,23.1,23.11,70300.0,20.4849,20.5027,20.4584,20.4672,70300.0
2009-04-29 12:40:00,23.11,23.16,23.1,23.14,50600.0,20.4672,20.5115,20.4584,20.4938,50600.0
2009-04-29 12:50:00,23.14,23.14,23.09,23.09,76100.0,20.4938,20.4938,20.4495,20.4495,76100.0
2009-04-29 13:00:00,23.09,23.11,23.02,23.03,95900.0,20.4495,20.4672,20.3875,20.3964,95900.0
2009-04-29 13:10:00,23.04,23.14,23.02,23.14,143400.0,20.4052,20.4938,20.3875,20.4938,143400.0
2009-04-29 13:20:00,23.14,23.19,23.12,23.17,101600.0,20.4938,20.5381,20.4761,20.5204,101600.0
2009-04-29 13:30:00,23.17,23.2,23.15,23.2,40300.0,20.5204,20.5469,20.5027,20.5469,40300.0
2009-04-29 13:40:00,23.2,23.21,23.16,23.2,67200.0,20.5469,20.5558,20.5115,20.5469,67200.0
2009-04-29 13:50:00,23.2,23.23,23.19,23.22,40100.0,20.5469,20.5735,20.5381,20.5647,40100.0
2009-04-29 14:00:00,23.21,23.24,23.19,23.24,57800.0,20.5558,20.5824,20.5381,20.5824,57800.0
2009-04-29 14:10:00,23.24,23.27,23.17,23.22,115200.0,20.5824,20.6089,20.5204,20.5647,115200.0
2009-04-29 14:20:00,23.22,23.3,23.16,23.27,124400.0,20.5647,20.6355,20.5115,20.6089,124400.0
2009-04-29 14:30:00,23.28,23.39,23.24,23.33,99100.0,20.6178,20.7152,20.5824,20.6621,99100.0
2009-04-29 14:40:00,23.33,23.34,23.21,23.21,96400.0,20.6621,20.6709,20.5558,20.5558,96400.0
2009-04-29 14:50:00,23.22,23.23,23.15,23.23,123500.0,20.5647,20.5735,20.5027,20.5735,123500.0
2009-04-29 15:00:00,23.23,23.3,23.19,23.27,108300.0,20.5735,20.6355,20.5381,20.6089,108300.0
2009-04-29 15:10:00,23.28,23.34,23.22,23.23,122800.0,20.6178,20.6709,20.5647,20.5735,122800.0
2009-04-29 15:20:00,23.23,23.28,23.14,23.2,102500.0,20.5735,20.6178,20.4938,20.5469,102500.0
2009-04-29 15:30:00,23.19,23.2,23.1,23.2,113400.0,20.5381,20.5469,20.4584,20.5469,113400.0
2009-04-29 15:40:00,23.2,23.22,23.04,23.1,211800.0,20.5469,20.5647,20.4052,20.4584,211800.0
2009-04-29 15:50:00,23.1,23.17,23.07,23.17,281900.0,20.4584,20.5204,20.4318,20.5204,281900.0
2009-04-30 09:30:00,23.2,23.28,22.83,23.2,125600.0,20.5469,20.6178,20.2193,20.5469,125600.0
2009-04-30 09:40:00,23.2,23.22,22.95,22.95,212900.0,20.5469,20.5647,20.3255,20.3255,212900.0
2009-04-30 09:50:00,22.96,23.01,22.95,22.99,161500.0,20.3344,20.3787,20.3255,20.361,161500.0
2009-04-30 10:00:00,22.99,23.07,22.97,23.07,116900.0,20.361,20.4318,20.3432,20.4318,116900.0
2009-04-30 10:10:00,23.08,23.13,23.0,23.0,89300.0,20.4407,20.4849,20.3698,20.3698,89300.0
2009-04-30 10:20:00,23.0,23.06,22.98,23.01,89400.0,20.3698,20.423,20.3521,20.3787,89400.0
2009-04-30 10:30:00,23.02,23.02,22.94,22.95,117400.0,20.3875,20.3875,20.3167,20.3255,117400.0
2009-04-30 10:40:00,22.95,23.0,22.94,23.0,83200.0,20.3255,20.3698,20.3167,20.3698,83200.0
2009-04-30 10:50:00,23.0,23.0,22.95,22.96,84200.0,20.3698,20.3698,20.3255,20.3344,84200.0
2009-04-30 11:00:00,22.97,23.0,22.97,22.98,49800.0,20.3432,20.3698,20.3432,20.3521,49800.0
2009-04-30 11:10:00,22.99,23.0,22.96,22.97,50700.0,20.361,20.3698,20.3344,20.3432,50700.0
2009-04-30 11:20:00,22.96,22.96,22.93,22.94,33800.0,20.3344,20.3344,20.3078,20.3167,33800.0
2009-04-30 11:30:00,22.94,22.97,22.93,22.93,69700.0,20.3167,20.3432,20.3078,20.3078,69700.0
2009-04-30 11:40:00,22.93,22.97,22.93,22.96,38900.0,20.3078,20.3432,20.3078,20.3344,38900.0
2009-04-30 11:50:00,22.96,22.97,22.88,22.9,62000.0,20.3344,20.3432,20.2635,20.2812,62000.0
2009-04-30 12:00:00,22.9,22.91,22.81,22.82,152400.0,20.2812,20.2901,20.2015,20.2104,152400.0
2009-04-30 12:10:00,22.82,22.86,22.82,22.84,72000.0,20.2104,20.2458,20.2104,20.2281,72000.0
2009-04-30 12:20:00,22.85,22.92,22.83,22.91,110700.0,20.237,20.299,20.2193,20.2901,110700.0
2009-04-30 12:30:00,22.91,22.92,22.85,22.91,146400.0,20.2901,20.299,20.237,20.2901,146400.0
2009-04-30 12:40:00,22.91,22.92,22.86,22.9,135200.0,20.2901,20.299,20.2458,20.2812,135200.0
2009-04-30 12:50:00,22.89,22.99,22.87,22.98,115400.0,20.2724,20.361,20.2547,20.3521,115400.0
2009-04-30 13:00:00,22.99,23.09,22.95,23.09,135600.0,20.361,20.4495,20.3255,20.4495,135600.0
2009-04-30 13:10:00,23.08,23.08,22.95,22.97,171100.0,20.4407,20.4407,20.3255,20.3432,171100.0
2009-04-30 13:20:00,22.99,23.0,22.86,22.87,110000.0,20.361,20.3698,20.2458,20.2547,110000.0
2009-04-30 13:30:00,22.87,22.96,22.86,22.91,147800.0,20.2547,20.3344,20.2458,20.2901,147800.0
2009-04-30 13:40:00,22.91,23.0,22.91,22.98,141500.0,20.2901,20.3698,20.2901,20.3521,141500.0
2009-04-30 13:50:00,22.99,23.01,22.96,23.0,144800.0,20.361,20.3787,20.3344,20.3698,144800.0
2009-04-30 14:00:00,22.99,23.05,22.99,23.02,61200.0,20.361,20.4141,20.361,20.3875,61200.0
2009-04-30 14:10:00,23.02,23.06,22.99,23.06,79300.0,20.3875,20.423,20.361,20.423,79300.0
2009-04-30 14:20:00,23.06,23.13,23.06,23.12,76100.0,20.423,20.4849,20.423,20.4761,76100.0
2009-04-30 14:30:00,23.11,23.12,23.05,23.08,80200.0,20.4672,20.4761,20.4141,20.4407,80200.0
2009-04-30 14:40:00,23.08,23.1,23.03,23.1,90700.0,20.4407,20.4584,20.3964,20.4584,90700.0
2009-04-30 14:50:00,23.1,23.14,23.07,23.1,96200.0,20.4584,20.4938,20.4318,20.4584,96200.0
2009-04-30 15:00:00,23.1,23.12,22.99,23.0,94300.0,20.4584,20.4761,20.361,20.3698,94300.0
2009-04-30 15:10:00,23.0,23.06,22.96,23.0,141100.0,20.3698,20.423,20.3344,20.3698,141100.0
2009-04-30 15:20:00,22.99,23.06,22.98,23.05,151200.0,20.361,20.423,20.3521,20.4141,151200.0
2009-04-30 15:30:00,23.05,23.14,23.05,23.13,125600.0,20.4141,20.4938,20.4141,20.4849,125600.0
2009-04-30 15:40:00,23.12,23.13,23.04,23.11,272700.0,20.4761,20.4849,20.4052,20.4672,272700.0
2009-04-30 15:50:00,23.11,23.15,23.09,23.12,511700.0,20.4672,20.5027,20.4495,20.4761,511700.0
2009-05-01 09:30:00,22.85,23.08,22.76,23.02,85700.0,20.237,20.4407,20.1573,20.3875,85700.0
2009-05-01 09:40:00,23.01,23.02,22.85,22.86,60900.0,20.3787,20.3875,20.237,20.2458,60900.0
2009-05-01 09:50:00,22.85,23.01,22.85,23.01,60400.0,20.237,20.3787,20.237,20.3787,60400.0
2009-05-01 10:00:00,23.02,23.04,22.94,22.94,83500.0,20.3875,20.4052,20.3167,20.3167,83500.0
2009-05-01 10:10:00,22.93,23.03,22.9,23.02,131800.0,20.3078,20.3964,20.2812,20.3875,131800.0
2009-05-01 10:20:00,23.02,23.15,23.01,23.12,145300.0,20.3875,20.5027,20.3787,20.4761,145300.0
2009-05-01 10:30:00,23.12,23.13,23.07,23.09,54500.0,20.4761,20.4849,20.4318,20.4495,54500.0
2009-05-01 10:40:00,23.09,23.09,23.06,23.07,78800.0,20.4495,20.4495,20.423,20.4318,78800.0
2009-05-01 10:50:00,23.07,23.08,23.04,23.08,120900.0,20.4318,20.4407,20.4052,20.4407,120900.0
2009-05-01 11:00:00,23.08,23.17,23.03,23.17,138000.0,20.4407,20.5204,20.3964,20.5204,138000.0
2009-05-01 11:10:00,23.17,23.23,23.16,23.21,66200.0,20.5204,20.5735,20.5115,20.5558,66200.0
2009-05-01 11:20:00,23.21,23.21,23.14,23.15,53700.0,20.5558,20.5558,20.4938,20.5027,53700.0
2009-05-01 11:30:00,23.15,23.15,23.11,23.13,71700.0,20.5027,20.5027,20.4672,20.4849,71700.0
2009-05-01 11:40:00,23.13,23.14,23.08,23.08,39000.0,20.4849,20.4938,20.4407,20.4407,39000.0
2009-05-01 11:50:00,23.08,23.09,23.05,23.06,108000.0,20.4407,20.4495,20.4141,20.423,108000.0
2009-05-01 12:00:00,23.07,23.09,23.05,23.06,53900.0,20.4318,20.4495,20.4141,20.423,53900.0
2009-05-01 12:10:00,23.06,23.14,23.06,23.14,73400.0,20.423,20.4938,20.423,20.4938,73400.0
2009-05-01 12:20:00,23.14,23.16,23.12,23.13,38500.0,20.4938,20.5115,20.4761,20.4849,38500.0
2009-05-01 12:30:00,23.12,23.22,23.11,23.21,41100.0,20.4761,20.5647,20.4672,20.5558,41100.0
2009-05-01 12:40:00,23.22,23.22,23.15,23.16,35000.0,20.5647,20.5647,20.5027,20.5115,35000.0
2009-05-01 12:50:00,23.17,23.21,23.17,23.19,50700.0,20.5204,20.5558,20.5204,20.5381,50700.0
2009-05-01 13:00:00,23.2,23.2,23.15,23.15,36600.0,20.5469,20.5469,20.5027,20.5027,36600.0
2009-05-01 13:10:00,23.15,23.17,23.13,23.16,61000.0,20.5027,20.5204,20.4849,20.5115,61000.0
2009-05-01 13:20:00,23.16,23.17,23.13,23.14,47600.0,20.5115,20.5204,20.4849,20.4938,47600.0
2009-05-01 13:30:00,23.14,23.15,23.12,23.14,37400.0,20.4938,20.5027,20.4761,20.4938,37400.0
2009-05-01 13:40:00,23.14,23.17,23.12,23.13,53500.0,20.4938,20.5204,20.4761,20.4849,53500.0
2009-05-01 13:50:00,23.13,23.13,23.06,23.07,43900.0,20.4849,20.4849,20.423,20.4318,43900.0
2009-05-01 14:00:00,23.07,23.09,23.06,23.08,53200.0,20.4318,20.4495,20.423,20.4407,53200.0
2009-05-01 14:10:00,23.08,23.08,23.02,23.03,45700.0,20.4407,20.4407,20.3875,20.3964,45700.0
2009-05-01 14:20:00,23.02,23.04,22.98,22.98,92900.0,20.3875,20.4052,20.3521,20.3521,92900.0
2009-05-01 14:30:00,22.98,22.99,22.93,22.94,103900.0,20.3521,20.361,20.3078,20.3167,103900.0
2009-05-01 14:40:00,22.93,22.95,22.92,22.93,60300.0,20.3078,20.3255,20.299,20.3078,60300.0
2009-05-01 14:50:00,22.93,22.95,22.88,22.89,98300.0,20.3078,20.3255,20.2635,20.2724,98300.0
2009-05-01 15:00:00,22.88,22.96,22.88,22.89,74000.0,20.2635,20.3344,20.2635,20.2724,74000.0
2009-05-01 15:10:00,22.89,22.9,22.82,22.83,97800.0,20.2724,20.2812,20.2104,20.2193,97800.0
2009-05-01 15:20:00,22.83,22.84,22.82,22.82,70400.0,20.2193,20.2281,20.2104,20.2104,70400.0
2009-05-01 15:30:00,22.83,22.86,22.81,22.83,102200.0,20.2193,20.2458,20.2015,20.2193,102200.0
2009-05-01 15:40:00,22.84,22.91,22.83,22.9,206200.0,20.2281,20.2901,20.2193,20.2812,206200.0
2009-05-01 15:50:00,22.9,23.01,22.88,22.99,350500.0,20.2812,20.3787,20.2635,20.361,350500.0
2009-05-04 09:30:00,22.81,23.02,22.76,23.02,94400.0,20.2015,20.3875,20.1573,20.3875,94400.0
2009-05-04 09:40:00,23.02,23.11,23.01,23.05,71000.0,20.3875,20.4672,20.3787,20.4141,71000.0
2009-05-04 09:50:00,23.06,23.14,22.99,23.12,70300.0,20.423,20.4938,20.361,20.4761,70300.0
2009-05-04 10:00:00,23.14,23.29,23.12,23.21,78400.0,20.4938,20.6267,20.4761,20.5558,78400.0
2009-05-04 10:10:00,23.21,23.28,23.19,23.21,77700.0,20.5558,20.6178,20.5381,20.5558,77700.0
2009-05-04 10:20:00,23.22,23.33,23.19,23.19,100500.0,20.5647,20.6621,20.5381,20.5381,100500.0
2009-05-04 10:30:00,23.19,23.26,23.19,23.2,80400.0,20.5381,20.6001,20.5381,20.5469,80400.0
2009-05-04 10:40:00,23.2,23.22,23.15,23.22,43800.0,20.5469,20.5647,20.5027,20.5647,43800.0
2009-05-04 10:50:00,23.23,23.36,23.23,23.24,99700.0,20.5735,20.6886,20.5735,20.5824,99700.0
2009-05-04 11:00:00,23.25,23.32,23.25,23.29,32800.0,20.5912,20.6532,20.5912,20.6267,32800.0
2009-05-04 11:10:00,23.29,23.31,23.22,23.24,44800.0,20.6267,20.6444,20.5647,20.5824,44800.0
2009-05-04 11:20:00,23.24,23.36,23.24,23.36,76900.0,20.5824,20.6886,20.5824,20.6886,76900.0
2009-05-04 11:30:00,23.37,23.43,23.34,23.4,144300.0,20.6975,20.7506,20.6709,20.7241,144300.0
2009-05-04 11:40:00,23.4,23.45,23.38,23.44,114800.0,20.7241,20.7684,20.7064,20.7595,114800.0
2009-05-04 11:50:00,23.45,23.53,23.43,23.43,127300.0,20.7684,20.8392,20.7506,20.7506,127300.0
2009-05-04 12:00:00,23.44,23.47,23.41,23.43,75600.0,20.7595,20.7861,20.7329,20.7506,75600.0
2009-05-04 12:10:00,23.43,23.43,23.36,23.41,61000.0,20.7506,20.7506,20.6886,20.7329,61000.0
2009-05-04 12:20:00,23.42,23.46,23.39,23.4,27600.0,20.7418,20.7772,20.7152,20.7241,27600.0
2009-05-04 12:30:00,23.39,23.43,23.37,23.42,31500.0,20.7152,20.7506,20.6975,20.7418,31500.0
2009-05-04 12:40:00,23.42,23.5,23.41,23.5,59100.0,20.7418,20.8126,20.7329,20.8126,59100.0
2009-05-04 12:50:00,23.49,23.5,23.43,23.43,18000.0,20.8038,20.8126,20.7506,20.7506,18000.0
2009-05-04 13:00:00,23.43,23.44,23.4,23.43,26500.0,20.7506,20.7595,20.7241,20.7506,26500.0
2009-05-04 13:10:00,23.44,23.5,23.43,23.48,66200.0,20.7595,20.8126,20.7506,20.7949,66200.0
2009-05-04 13:20:00,23.48,23.56,23.48,23.52,90900.0,20.7949,20.8658,20.7949,20.8303,90900.0
2009-05-04 13:30:00,23.52,23.53,23.46,23.46,45700.0,20.8303,20.8392,20.7772,20.7772,45700.0
2009-05-04 13:40:00,23.45,23.46,23.42,23.44,36300.0,20.7684,20.7772,20.7418,20.7595,36300.0
2009-05-04 13:50:00,23.44,23.49,23.42,23.47,75000.0,20.7595,20.8038,20.7418,20.7861,75000.0
2009-05-04 14:00:00,23.47,23.49,23.41,23.42,34900.0,20.7861,20.8038,20.7329,20.7418,34900.0
2009-05-04 14:10:00,23.42,23.49,23.41,23.48,33500.0,20.7418,20.8038,20.7329,20.7949,33500.0
2009-05-04 14:20:00,23.48,23.49,23.45,23.49,19100.0,20.7949,20.8038,20.7684,20.8038,19100.0
2009-05-04 14:30:00,23.49,23.49,23.43,23.45,63100.0,20.8038,20.8038,20.7506,20.7684,63100.0
2009-05-04 14:40:00,23.45,23.46,23.43,23.44,93400.0,20.7684,20.7772,20.7506,20.7595,93400.0
2009-05-04 14:50:00,23.43,23.43,23.37,23.39,39300.0,20.7506,20.7506,20.6975,20.7152,39300.0
2009-05-04 15:00:00,23.4,23.4,23.38,23.39,47500.0,20.7241,20.7241,20.7064,20.7152,47500.0
2009-05-04 15:10:00,23.39,23.41,23.39,23.41,88500.0,20.7152,20.7329,20.7152,20.7329,88500.0
2009-05-04 15:20:00,23.41,23.42,23.38,23.38,71200.0,20.7329,20.7418,20.7064,20.7064,71200.0
2009-05-04 15:30:00,23.38,23.41,23.33,23.36,107400.0,20.7064,20.7329,20.6621,20.6886,107400.0
2009-05-04 15:40:00,23.36,23.39,23.32,23.34,192600.0,20.6886,20.7152,20.6532,20.6709,192600.0
2009-05-04 15:50:00,23.34,23.47,23.33,23.45,271900.0,20.6709,20.7861,20.6621,20.7684,271900.0
2009-05-05 09:30:00,23.3,23.48,23.25,23.44,43400.0,20.6355,20.7949,20.5912,20.7595,43400.0
2009-05-05 09:40:00,23.46,23.51,23.39,23.5,60300.0,20.7772,20.8215,20.7152,20.8126,60300.0
2009-05-05 09:50:00,23.5,23.55,23.44,23.5,92000.0,20.8126,20.8569,20.7595,20.8126,92000.0
2009-05-05 10:00:00,23.52,23.59,23.44,23.55,133000.0,20.8303,20.8923,20.7595,20.8569,133000.0
2009-05-05 10:10:00,23.54,23.63,23.53,23.61,96200.0,20.8481,20.9278,20.8392,20.9101,96200.0
2009-05-05 10:20:00,23.6,23.61,23.48,23.57,114600.0,20.9012,20.9101,20.7949,20.8746,114600.0
2009-05-05 10:30:00,23.58,23.73,23.55,23.7,201700.0,20.8835,21.0163,20.8569,20.9898,201700.0
2009-05-05 10:40:00,23.7,23.75,23.69,23.74,101800.0,20.9898,21.034,20.9809,21.0252,101800.0
2009-05-05 10:50:00,23.74,23.76,23.51,23.52,121800.0,21.0252,21.0429,20.8215,20.8303,121800.0
2009-05-05 11:00:00,23.52,23.53,23.49,23.5,44400.0,20.8303,20.8392,20.8038,20.8126,44400.0
2009-05-05 11:10:00,23.5,23.52,23.49,23.51,71500.0,20.8126,20.8303,20.8038,20.8215,71500.0
2009-05-05 11:20:00,23.5,23.58,23.49,23.57,75200.0,20.8126,20.8835,20.8038,20.8746,75200.0
2009-05-05 11:30:00,23.57,23.73,23.56,23.69,146100.0,20.8746,21.0163,20.8658,20.9809,146100.0
2009-05-05 11:40:00,23.68,23.88,23.67,23.87,207700.0,20.9721,21.1492,20.9632,21.1403,207700.0
2009-05-05 11:50:00,23.86,23.87,23.79,23.79,91000.0,21.1315,21.1403,21.0695,21.0695,91000.0
2009-05-05 12:00:00,23.79,23.8,23.74,23.76,75400.0,21.0695,21.0783,21.0252,21.0429,75400.0
2009-05-05 12:10:00,23.75,23.76,23.74,23.75,49300.0,21.034,21.0429,21.0252,21.034,49300.0
2009-05-05 12:20:00,23.75,23.76,23.72,23.75,71600.0,21.034,21.0429,21.0075,21.034,71600.0
2009-05-05 12:30:00,23.75,23.76,23.72,23.74,76400.0,21.034,21.0429,21.0075,21.0252,76400.0
2009-05-05 12:40:00,23.74,23.76,23.73,23.76,43300.0,21.0252,21.0429,21.0163,21.0429,43300.0
2009-05-05 12:50:00,23.75,23.76,23.7,23.72,36800.0,21.034,21.0429,20.9898,21.0075,36800.0
2009-05-05 13:00:00,23.72,23.85,23.72,23.85,103900.0,21.0075,21.1226,21.0075,21.1226,103900.0
2009-05-05 13:10:00,23.85,23.87,23.82,23.82,105400.0,21.1226,21.1403,21.096,21.096,105400.0
2009-05-05 13:20:00,23.82,23.94,23.82,23.9,173600.0,21.096,21.2023,21.096,21.1669,173600.0
2009-05-05 13:30:00,23.9,23.91,23.85,23.85,78700.0,21.1669,21.1758,21.1226,21.1226,78700.0
2009-05-05 13:40:00,23.85,23.93,23.84,23.92,145300.0,21.1226,21.1935,21.1138,21.1846,145300.0
2009-05-05 13:50:00,23.93,23.98,23.92,23.95,89200.0,21.1935,21.2377,21.1846,21.2112,89200.0
2009-05-05 14:00:00,23.95,23.96,23.88,23.94,97000.0,21.2112,21.22,21.1492,21.2023,97000.0
2009-05-05 14:10:00,23.94,23.97,23.93,23.95,103300.0,21.2023,21.2289,21.1935,21.2112,103300.0
2009-05-05 14:20:00,23.95,23.99,23.79,23.82,195600.0,21.2112,21.2466,21.0695,21.096,195600.0
2009-05-05 14:30:00,23.81,23.94,23.81,23.87,229200.0,21.0872,21.2023,21.0872,21.1403,229200.0
2009-05-05 14:40:00,23.87,23.93,23.86,23.91,146200.0,21.1403,21.1935,21.1315,21.1758,146200.0
2009-05-05 14:50:00,23.9,23.96,23.9,23.93,75400.0,21.1669,21.22,21.1669,21.1935,75400.0
2009-05-05 15:00:00,23.92,23.98,23.88,23.97,149900.0,21.1846,21.2377,21.1492,21.2289,149900.0
2009-05-05 15:10:00,23.97,23.98,23.93,23.96,123700.0,21.2289,21.2377,21.1935,21.22,123700.0
2009-05-05 15:20:00,23.97,24.03,23.95,23.99,189100.0,21.2289,21.282,21.2112,21.2466,189100.0
2009-05-05 15:30:00,23.99,24.06,23.98,24.0,119000.0,21.2466,21.3086,21.2377,21.2555,119000.0
2009-05-05 15:40:00,24.0,24.07,24.0,24.05,224900.0,21.2555,21.3175,21.2555,21.2997,224900.0
2009-05-05 15:50:00,24.05,24.08,24.0,24.05,382600.0,21.2997,21.3263,21.2555,21.2997,382600.0
2009-05-06 09:30:00,23.85,24.27,23.85,24.19,108500.0,21.1226,21.4946,21.1226,21.4237,108500.0
2009-05-06 09:40:00,24.19,24.29,24.15,24.28,197700.0,21.4237,21.5123,21.3883,21.5034,197700.0
2009-05-06 09:50:00,24.28,24.29,24.24,24.25,88900.0,21.5034,21.5123,21.468,21.4769,88900.0
2009-05-06 10:00:00,24.25,24.28,24.06,24.1,156900.0,21.4769,21.5034,21.3086,21.344,156900.0
2009-05-06 10:10:00,24.09,24.1,23.96,23.99,96900.0,21.3352,21.344,21.22,21.2466,96900.0
2009-05-06 10:20:00,24.0,24.03,23.85,23.86,125700.0,21.2555,21.282,21.1226,21.1315,125700.0
2009-05-06 10:30:00,23.85,24.02,23.83,24.01,100600.0,21.1226,21.2732,21.1049,21.2643,100600.0
2009-05-06 10:40:00,24.02,24.03,23.94,23.94,89100.0,21.2732,21.282,21.2023,21.2023,89100.0
2009-05-06 10:50:00,23.94,24.06,23.94,24.03,50600.0,21.2023,21.3086,21.2023,21.282,50600.0
2009-05-06 11:00:00,24.03,24.07,24.0,24.01,51900.0,21.282,21.3175,21.2555,21.2643,51900.0
2009-05-06 11:10:00,24.01,24.04,23.93,23.93,86800.0,21.2643,21.2909,21.1935,21.1935,86800.0
2009-05-06 11:20:00,23.92,23.95,23.89,23.95,60900.0,21.1846,21.2112,21.158,21.2112,60900.0
2009-05-06 11:30:00,23.95,24.03,23.93,24.0,52100.0,21.2112,21.282,21.1935,21.2555,52100.0
2009-05-06 11:40:00,24.0,24.01,23.99,24.01,19600.0,21.2555,21.2643,21.2466,21.2643,19600.0
2009-05-06 11:50:00,24.0,24.08,24.0,24.08,55100.0,21.2555,21.3263,21.2555,21.3263,55100.0
2009-05-06 12:00:00,24.08,24.09,24.0,24.0,36900.0,21.3263,21.3352,21.2555,21.2555,36900.0
2009-05-06 12:10:00,24.0,24.09,24.0,24.07,41200.0,21.2555,21.3352,21.2555,21.3175,41200.0
2009-05-06 12:20:00,24.07,24.08,24.03,24.07,19500.0,21.3175,21.3263,21.282,21.3175,19500.0
2009-05-06 12:30:00,24.06,24.06,24.0,24.0,41300.0,21.3086,21.3086,21.2555,21.2555,41300.0
2009-05-06 12:40:00,24.0,24.04,24.0,24.01,25100.0,21.2555,21.2909,21.2555,21.2643,25100.0
2009-05-06 12:50:00,24.0,24.02,23.99,24.01,64300.0,21.2555,21.2732,21.2466,21.2643,64300.0
2009-05-06 13:00:00,24.0,24.0,23.95,23.95,50700.0,21.2555,21.2555,21.2112,21.2112,50700.0
2009-05-06 13:10:00,23.95,24.0,23.94,23.98,44000.0,21.2112,21.2555,21.2023,21.2377,44000.0
2009-05-06 13:20:00,23.98,24.02,23.91,23.93,56800.0,21.2377,21.2732,21.1758,21.1935,56800.0
2009-05-06 13:30:00,23.92,24.01,23.91,23.95,64700.0,21.1846,21.2643,21.1758,21.2112,64700.0
2009-05-06 13:40:00,23.95,23.98,23.93,23.97,32000.0,21.2112,21.2377,21.1935,21.2289,32000.0
2009-05-06 13:50:00,23.98,24.06,23.97,24.05,49200.0,21.2377,21.3086,21.2289,21.2997,49200.0
2009-05-06 14:00:00,24.05,24.09,24.02,24.07,46100.0,21.2997,21.3352,21.2732,21.3175,46100.0
2009-05-06 14:10:00,24.07,24.09,24.04,24.07,35600.0,21.3175,21.3352,21.2909,21.3175,35600.0
2009-05-06 14:20:00,24.08,24.27,24.08,24.25,133700.0,21.3263,21.4946,21.3263,21.4769,133700.0
2009-05-06 14:30:00,24.26,24.35,24.24,24.25,125400.0,21.4857,21.5654,21.468,21.4769,125400.0
2009-05-06 14:40:00,24.25,24.31,24.2,24.31,111300.0,21.4769,21.53,21.4326,21.53,111300.0
2009-05-06 14:50:00,24.31,24.31,24.2,24.21,64200.0,21.53,21.53,21.4326,21.4414,64200.0
2009-05-06 15:00:00,24.2,24.21,24.13,24.15,65500.0,21.4326,21.4414,21.3706,21.3883,65500.0
2009-05-06 15:10:00,24.14,24.18,24.14,24.17,79500.0,21.3794,21.4149,21.3794,21.406,79500.0
2009-05-06 15:20:00,24.17,24.24,24.16,24.2,239600.0,21.406,21.468,21.3972,21.4326,239600.0
2009-05-06 15:30:00,24.2,24.21,24.14,24.16,179500.0,21.4326,21.4414,21.3794,21.3972,179500.0
2009-05-06 15:40:00,24.14,24.27,24.14,24.26,300900.0,21.3794,21.4946,21.3794,21.4857,300900.0
2009-05-06 15:50:00,24.25,24.32,24.2,24.32,360900.0,21.4769,21.5389,21.4326,21.5389,360900.0
2009-05-07 09:30:00,24.07,24.43,23.97,24.31,165900.0,21.3175,21.6363,21.2289,21.53,165900.0
2009-05-07 09:40:00,24.29,24.31,24.06,24.06,119000.0,21.5123,21.53,21.3086,21.3086,119000.0
2009-05-07 09:50:00,24.05,24.12,24.01,24.06,204700.0,21.2997,21.3617,21.2643,21.3086,204700.0
2009-05-07 10:00:00,24.06,24.11,23.91,23.95,241300.0,21.3086,21.3529,21.1758,21.2112,241300.0
2009-05-07 10:10:00,23.95,24.04,23.94,24.02,145800.0,21.2112,21.2909,21.2023,21.2732,145800.0
2009-05-07 10:20:00,24.01,24.06,23.95,23.99,137300.0,21.2643,21.3086,21.2112,21.2466,137300.0
2009-05-07 10:30:00,24.0,24.01,23.97,24.01,134500.0,21.2555,21.2643,21.2289,21.2643,134500.0
2009-05-07 10:40:00,24.01,24.02,23.97,24.01,46100.0,21.2643,21.2732,21.2289,21.2643,46100.0
2009-05-07 10:50:00,24.01,24.03,23.98,23.99,63300.0,21.2643,21.282,21.2377,21.2466,63300.0
2009-05-07 11:00:00,23.98,24.0,23.93,23.94,66300.0,21.2377,21.2555,21.1935,21.2023,66300.0
2009-05-07 11:10:00,23.93,23.94,23.79,23.8,114800.0,21.1935,21.2023,21.0695,21.0783,114800.0
2009-05-07 11:20:00,23.79,23.8,23.73,23.75,87700.0,21.0695,21.0783,21.0163,21.034,87700.0
2009-05-07 11:30:00,23.74,23.79,23.72,23.76,59500.0,21.0252,21.0695,21.0075,21.0429,59500.0
2009-05-07 11:40:00,23.76,23.82,23.76,23.8,51500.0,21.0429,21.096,21.0429,21.0783,51500.0
2009-05-07 11:50:00,23.8,23.9,23.8,23.89,40200.0,21.0783,21.1669,21.0783,21.158,40200.0
2009-05-07 12:00:00,23.89,23.9,23.8,23.82,42000.0,21.158,21.1669,21.0783,21.096,42000.0
2009-05-07 12:10:00,23.82,23.83,23.79,23.8,28900.0,21.096,21.1049,21.0695,21.0783,28900.0
2009-05-07 12:20:00,23.8,23.8,23.77,23.79,42900.0,21.0783,21.0783,21.0518,21.0695,42900.0
2009-05-07 12:30:00,23.78,23.8,23.77,23.78,26400.0,21.0606,21.0783,21.0518,21.0606,26400.0
2009-05-07 12:40:00,23.77,23.85,23.77,23.83,43700.0,21.0518,21.1226,21.0518,21.1049,43700.0
2009-05-07 12:50:00,23.83,23.83,23.79,23.82,160300.0,21.1049,21.1049,21.0695,21.096,160300.0
2009-05-07 13:00:00,23.82,23.84,23.74,23.82,55300.0,21.096,21.1138,21.0252,21.096,55300.0
2009-05-07 13:10:00,23.82,23.83,23.77,23.79,33200.0,21.096,21.1049,21.0518,21.0695,33200.0
2009-05-07 13:20:00,23.79,23.84,23.77,23.81,56200.0,21.0695,21.1138,21.0518,21.0872,56200.0
2009-05-07 13:30:00,23.81,23.82,23.76,23.77,84800.0,21.0872,21.096,21.0429,21.0518,84800.0
2009-05-07 13:40:00,23.77,23.78,23.74,23.78,85700.0,21.0518,21.0606,21.0252,21.0606,85700.0
2009-05-07 13:50:00,23.78,23.84,23.77,23.83,86600.0,21.0606,21.1138,21.0518,21.1049,86600.0
2009-05-07 14:00:00,23.83,23.86,23.82,23.84,50600.0,21.1049,21.1315,21.096,21.1138,50600.0
2009-05-07 14:10:00,23.84,23.89,23.81,23.85,134000.0,21.1138,21.158,21.0872,21.1226,134000.0
2009-05-07 14:20:00,23.86,23.9,23.84,23.89,33500.0,21.1315,21.1669,21.1138,21.158,33500.0
2009-05-07 14:30:00,23.89,23.89,23.8,23.83,80500.0,21.158,21.158,21.0783,21.1049,80500.0
2009-05-07 14:40:00,23.83,23.87,23.8,23.86,92000.0,21.1049,21.1403,21.0783,21.1315,92000.0
2009-05-07 14:50:00,23.86,23.91,23.82,23.87,69900.0,21.1315,21.1758,21.096,21.1403,69900.0
2009-05-07 15:00:00,23.88,23.95,23.85,23.95,199000.0,21.1492,21.2112,21.1226,21.2112,199000.0
2009-05-07 15:10:00,23.94,23.99,23.94,23.97,193800.0,21.2023,21.2466,21.2023,21.2289,193800.0
2009-05-07 15:20:00,23.97,23.98,23.9,23.92,92200.0,21.2289,21.2377,21.1669,21.1846,92200.0
2009-05-07 15:30:00,23.93,23.93,23.76,23.86,170100.0,21.1935,21.1935,21.0429,21.1315,170100.0
2009-05-07 15:40:00,23.85,23.88,23.8,23.87,195900.0,21.1226,21.1492,21.0783,21.1403,195900.0
2009-05-07 15:50:00,23.88,23.98,23.84,23.86,422800.0,21.1492,21.2377,21.1138,21.1315,422800.0
2009-05-08 09:30:00,23.84,24.57,23.66,24.3,109000.0,21.1138,21.7603,20.9543,21.5212,109000.0
2009-05-08 09:40:00,24.31,24.5,24.29,24.45,155400.0,21.53,21.6983,21.5123,21.654,155400.0
2009-05-08 09:50:00,24.45,24.45,24.22,24.26,75100.0,21.654,21.654,21.4503,21.4857,75100.0
2009-05-08 10:00:00,24.25,24.28,24.15,24.18,89300.0,21.4769,21.5034,21.3883,21.4149,89300.0
2009-05-08 10:10:00,24.18,24.18,24.01,24.08,94900.0,21.4149,21.4149,21.2643,21.3263,94900.0
2009-05-08 10:20:00,24.08,24.12,24.02,24.06,78500.0,21.3263,21.3617,21.2732,21.3086,78500.0
2009-05-08 10:30:00,24.06,24.19,24.01,24.13,102100.0,21.3086,21.4237,21.2643,21.3706,102100.0
2009-05-08 10:40:00,24.14,24.14,24.02,24.03,43500.0,21.3794,21.3794,21.2732,21.282,43500.0
2009-05-08 10:50:00,24.03,24.03,23.96,24.0,55200.0,21.282,21.282,21.22,21.2555,55200.0
2009-05-08 11:00:00,24.0,24.07,24.0,24.06,30200.0,21.2555,21.3175,21.2555,21.3086,30200.0
2009-05-08 11:10:00,24.06,24.08,24.01,24.07,45100.0,21.3086,21.3263,21.2643,21.3175,45100.0
2009-05-08 11:20:00,24.07,24.08,24.01,24.02,39100.0,21.3175,21.3263,21.2643,21.2732,39100.0
2009-05-08 11:30:00,24.03,24.03,23.94,23.94,35400.0,21.282,21.282,21.2023,21.2023,35400.0
2009-05-08 11:40:00,23.94,24.03,23.94,24.01,42600.0,21.2023,21.282,21.2023,21.2643,42600.0
2009-05-08 11:50:00,24.01,24.07,24.0,24.07,32700.0,21.2643,21.3175,21.2555,21.3175,32700.0
2009-05-08 12:00:00,24.07,24.1,24.06,24.09,46800.0,21.3175,21.344,21.3086,21.3352,46800.0
2009-05-08 12:10:00,24.09,24.22,24.09,24.21,50600.0,21.3352,21.4503,21.3352,21.4414,50600.0
2009-05-08 12:20:00,24.21,24.21,24.14,24.14,27700.0,21.4414,21.4414,21.3794,21.3794,27700.0
2009-05-08 12:30:00,24.15,24.15,24.12,24.14,38500.0,21.3883,21.3883,21.3617,21.3794,38500.0
2009-05-08 12:40:00,24.14,24.2,24.14,24.15,65800.0,21.3794,21.4326,21.3794,21.3883,65800.0
2009-05-08 12:50:00,24.15,24.23,24.12,24.21,50500.0,21.3883,21.4592,21.3617,21.4414,50500.0
2009-05-08 13:00:00,24.21,24.23,24.15,24.17,51600.0,21.4414,21.4592,21.3883,21.406,51600.0
2009-05-08 13:10:00,24.17,24.2,24.14,24.16,35900.0,21.406,21.4326,21.3794,21.3972,35900.0
2009-05-08 13:20:00,24.16,24.2,24.1,24.11,67600.0,21.3972,21.4326,21.344,21.3529,67600.0
2009-05-08 13:30:00,24.12,24.12,24.03,24.07,57200.0,21.3617,21.3617,21.282,21.3175,57200.0
2009-05-08 13:40:00,24.07,24.08,23.99,24.06,41000.0,21.3175,21.3263,21.2466,21.3086,41000.0
2009-05-08 13:50:00,24.06,24.07,24.01,24.02,24900.0,21.3086,21.3175,21.2643,21.2732,24900.0
2009-05-08 14:00:00,24.02,24.1,24.01,24.09,32800.0,21.2732,21.344,21.2643,21.3352,32800.0
2009-05-08 14:10:00,24.09,24.16,24.08,24.15,51200.0,21.3352,21.3972,21.3263,21.3883,51200.0
2009-05-08 14:20:00,24.15,24.17,24.11,24.12,53000.0,21.3883,21.406,21.3529,21.3617,53000.0
2009-05-08 14:30:00,24.12,24.14,24.1,24.12,69300.0,21.3617,21.3794,21.344,21.3617,69300.0
2009-05-08 14:40:00,24.12,24.2,24.08,24.19,85500.0,21.3617,21.4326,21.3263,21.4237,85500.0
2009-05-08 14:50:00,24.18,24.25,24.16,24.23,158300.0,21.4149,21.4769,21.3972,21.4592,158300.0
2009-05-08 15:00:00,24.24,24.24,24.13,24.17,123900.0,21.468,21.468,21.3706,21.406,123900.0
2009-05-08 15:10:00,24.17,24.2,24.16,24.19,215400.0,21.406,21.4326,21.3972,21.4237,215400.0
2009-05-08 15:20:00,24.2,24.22,24.17,24.17,169400.0,21.4326,21.4503,21.406,21.406,169400.0
2009-05-08 15:30:00,24.17,24.17,24.1,24.11,180400.0,21.406,21.406,21.344,21.3529,180400.0
2009-05-08 15:40:00,24.1,24.12,24.06,24.07,164000.0,21.344,21.3617,21.3086,21.3175,164000.0
2009-05-08 15:50:00,24.07,24.11,24.03,24.07,471600.0,21.3175,21.3529,21.282,21.3175,471600.0
2009-05-11 09:30:00,24.1,24.2,23.74,23.91,91500.0,21.344,21.4326,21.0252,21.1758,91500.0
2009-05-11 09:40:00,23.92,23.96,23.71,23.72,86200.0,21.1846,21.22,20.9986,21.0075,86200.0
2009-05-11 09:50:00,23.72,23.92,23.72,23.91,77400.0,21.0075,21.1846,21.0075,21.1758,77400.0
2009-05-11 10:00:00,23.91,23.98,23.87,23.97,150200.0,21.1758,21.2377,21.1403,21.2289,150200.0
2009-05-11 10:10:00,23.97,24.13,23.94,24.12,70600.0,21.2289,21.3706,21.2023,21.3617,70600.0
2009-05-11 10:20:00,24.12,24.27,24.11,24.2,90900.0,21.3617,21.4946,21.3529,21.4326,90900.0
2009-05-11 10:30:00,24.2,24.42,24.17,24.34,111500.0,21.4326,21.6274,21.406,21.5566,111500.0
2009-05-11 10:40:00,24.34,24.42,24.31,24.33,42300.0,21.5566,21.6274,21.53,21.5477,42300.0
2009-05-11 10:50:00,24.33,24.35,24.27,24.31,64700.0,21.5477,21.5654,21.4946,21.53,64700.0
2009-05-11 11:00:00,24.3,24.33,24.24,24.31,39500.0,21.5212,21.5477,21.468,21.53,39500.0
2009-05-11 11:10:00,24.31,24.43,24.3,24.39,41700.0,21.53,21.6363,21.5212,21.6009,41700.0
2009-05-11 11:20:00,24.39,24.4,24.33,24.33,46100.0,21.6009,21.6097,21.5477,21.5477,46100.0
2009-05-11 11:30:00,24.33,24.34,24.21,24.25,33700.0,21.5477,21.5566,21.4414,21.4769,33700.0
2009-05-11 11:40:00,24.24,24.25,24.16,24.18,41500.0,21.468,21.4769,21.3972,21.4149,41500.0
2009-05-11 11:50:00,24.18,24.21,24.15,24.16,35000.0,21.4149,21.4414,21.3883,21.3972,35000.0
2009-05-11 12:00:00,24.15,24.25,24.11,24.22,22100.0,21.3883,21.4769,21.3529,21.4503,22100.0
2009-05-11 12:10:00,24.22,24.3,24.22,24.3,28500.0,21.4503,21.5212,21.4503,21.5212,28500.0
2009-05-11 12:20:00,24.31,24.33,24.3,24.32,15300.0,21.53,21.5477,21.5212,21.5389,15300.0
2009-05-11 12:30:00,24.32,24.32,24.28,24.29,9600.0,21.5389,21.5389,21.5034,21.5123,9600.0
2009-05-11 12:40:00,24.28,24.3,24.26,24.28,19000.0,21.5034,21.5212,21.4857,21.5034,19000.0
2009-05-11 12:50:00,24.27,24.27,24.24,24.25,11700.0,21.4946,21.4946,21.468,21.4769,11700.0
2009-05-11 13:00:00,24.25,24.3,24.23,24.3,25300.0,21.4769,21.5212,21.4592,21.5212,25300.0
2009-05-11 13:10:00,24.3,24.37,24.3,24.36,27400.0,21.5212,21.5831,21.5212,21.5743,27400.0
2009-05-11 13:20:00,24.35,24.36,24.28,24.28,35800.0,21.5654,21.5743,21.5034,21.5034,35800.0
2009-05-11 13:30:00,24.28,24.4,24.28,24.4,51300.0,21.5034,21.6097,21.5034,21.6097,51300.0
2009-05-11 13:40:00,24.4,24.44,24.39,24.44,39200.0,21.6097,21.6451,21.6009,21.6451,39200.0
2009-05-11 13:50:00,24.44,24.44,24.4,24.41,14100.0,21.6451,21.6451,21.6097,21.6186,14100.0
2009-05-11 14:00:00,24.4,24.4,24.35,24.38,16700.0,21.6097,21.6097,21.5654,21.592,16700.0
2009-05-11 14:10:00,24.38,24.42,24.37,24.4,39500.0,21.592,21.6274,21.5831,21.6097,39500.0
2009-05-11 14:20:00,24.39,24.42,24.37,24.42,34900.0,21.6009,21.6274,21.5831,21.6274,34900.0
2009-05-11 14:30:00,24.41,24.47,24.4,24.4,88100.0,21.6186,21.6717,21.6097,21.6097,88100.0
2009-05-11 14:40:00,24.4,24.47,24.38,24.47,60000.0,21.6097,21.6717,21.592,21.6717,60000.0
2009-05-11 14:50:00,24.47,24.47,24.41,24.41,29500.0,21.6717,21.6717,21.6186,21.6186,29500.0
2009-05-11 15:00:00,24.41,24.41,24.35,24.36,45800.0,21.6186,21.6186,21.5654,21.5743,45800.0
2009-05-11 15:10:00,24.35,24.39,24.34,24.36,66200.0,21.5654,21.6009,21.5566,21.5743,66200.0
2009-05-11 15:20:00,24.35,24.36,24.28,24.32,58700.0,21.5654,21.5743,21.5034,21.5389,58700.0
2009-05-11 15:30:00,24.32,24.32,24.26,24.28,50800.0,21.5389,21.5389,21.4857,21.5034,50800.0
2009-05-11 15:40:00,24.27,24.31,24.25,24.29,84600.0,21.4946,21.53,21.4769,21.5123,84600.0
2009-05-11 15:50:00,24.29,24.33,24.2,24.23,272500.0,21.5123,21.5477,21.4326,21.4592,272500.0
2009-05-12 09:30:00,24.51,24.51,24.21,24.43,121200.0,21.7071,21.7071,21.4414,21.6363,121200.0
2009-05-12 09:40:00,24.43,24.44,24.34,24.35,95300.0,21.6363,21.6451,21.5566,21.5654,95300.0
2009-05-12 09:50:00,24.34,24.37,24.23,24.25,133100.0,21.5566,21.5831,21.4592,21.4769,133100.0
2009-05-12 10:00:00,24.26,24.26,24.12,24.23,92500.0,21.4857,21.4857,21.3617,21.4592,92500.0
2009-05-12 10:10:00,24.22,24.25,24.09,24.24,85900.0,21.4503,21.4769,21.3352,21.468,85900.0
2009-05-12 10:20:00,24.25,24.33,24.24,24.31,63300.0,21.4769,21.5477,21.468,21.53,63300.0
2009-05-12 10:30:00,24.31,24.31,24.25,24.28,92800.0,21.53,21.53,21.4769,21.5034,92800.0
2009-05-12 10:40:00,24.27,24.36,24.24,24.3,85000.0,21.4946,21.5743,21.468,21.5212,85000.0
2009-05-12 10:50:00,24.29,24.37,24.28,24.37,158600.0,21.5123,21.5831,21.5034,21.5831,158600.0
2009-05-12 11:00:00,24.37,24.41,24.36,24.41,64800.0,21.5831,21.6186,21.5743,21.6186,64800.0
2009-05-12 11:10:00,24.4,24.45,24.4,24.42,85800.0,21.6097,21.654,21.6097,21.6274,85800.0
2009-05-12 11:20:00,24.42,24.43,24.35,24.35,54300.0,21.6274,21.6363,21.5654,21.5654,54300.0
2009-05-12 11:30:00,24.35,24.45,24.32,24.45,52300.0,21.5654,21.654,21.5389,21.654,52300.0
2009-05-12 11:40:00,24.45,24.46,24.42,24.42,51200.0,21.654,21.6629,21.6274,21.6274,51200.0
2009-05-12 11:50:00,24.42,24.46,24.42,24.46,50700.0,21.6274,21.6629,21.6274,21.6629,50700.0
2009-05-12 12:00:00,24.46,24.48,24.41,24.41,84500.0,21.6629,21.6806,21.6186,21.6186,84500.0
2009-05-12 12:10:00,24.41,24.45,24.41,24.44,103600.0,21.6186,21.654,21.6186,21.6451,103600.0
2009-05-12 12:20:00,24.44,24.47,24.43,24.47,89100.0,21.6451,21.6717,21.6363,21.6717,89100.0
2009-05-12 12:30:00,24.48,24.49,24.46,24.47,60100.0,21.6806,21.6894,21.6629,21.6717,60100.0
2009-05-12 12:40:00,24.47,24.47,24.44,24.47,37800.0,21.6717,21.6717,21.6451,21.6717,37800.0
2009-05-12 12:50:00,24.47,24.51,24.43,24.43,74800.0,21.6717,21.7071,21.6363,21.6363,74800.0
2009-05-12 13:00:00,24.43,24.46,24.41,24.46,63900.0,21.6363,21.6629,21.6186,21.6629,63900.0
2009-05-12 13:10:00,24.45,24.47,24.42,24.43,35300.0,21.654,21.6717,21.6274,21.6363,35300.0
2009-05-12 13:20:00,24.44,24.47,24.43,24.47,43100.0,21.6451,21.6717,21.6363,21.6717,43100.0
2009-05-12 13:30:00,24.47,24.52,24.46,24.5,39500.0,21.6717,21.716,21.6629,21.6983,39500.0
2009-05-12 13:40:00,24.49,24.5,24.47,24.48,35400.0,21.6894,21.6983,21.6717,21.6806,35400.0
2009-05-12 13:50:00,24.48,24.49,24.45,24.47,34700.0,21.6806,21.6894,21.654,21.6717,34700.0
2009-05-12 14:00:00,24.47,24.55,24.47,24.54,85600.0,21.6717,21.7426,21.6717,21.7337,85600.0
2009-05-12 14:10:00,24.54,24.54,24.48,24.48,42700.0,21.7337,21.7337,21.6806,21.6806,42700.0
2009-05-12 14:20:00,24.49,24.49,24.43,24.45,56500.0,21.6894,21.6894,21.6363,21.654,56500.0
2009-05-12 14:30:00,24.44,24.53,24.42,24.52,77400.0,21.6451,21.7248,21.6274,21.716,77400.0
2009-05-12 14:40:00,24.52,24.56,24.51,24.53,77200.0,21.716,21.7514,21.7071,21.7248,77200.0
2009-05-12 14:50:00,24.54,24.63,24.54,24.61,78900.0,21.7337,21.8134,21.7337,21.7957,78900.0
2009-05-12 15:00:00,24.6,24.68,24.6,24.65,131600.0,21.7868,21.8577,21.7868,21.8311,131600.0
2009-05-12 15:10:00,24.64,24.65,24.61,24.64,69500.0,21.8223,21.8311,21.7957,21.8223,69500.0
2009-05-12 15:20:00,24.65,24.78,24.64,24.75,121500.0,21.8311,21.9463,21.8223,21.9197,121500.0
2009-05-12 15:30:00,24.74,24.76,24.67,24.67,114900.0,21.9108,21.9285,21.8488,21.8488,114900.0
2009-05-12 15:40:00,24.66,24.67,24.62,24.63,127500.0,21.84,21.8488,21.8046,21.8134,127500.0
2009-05-12 15:50:00,24.63,24.64,24.57,24.59,385400.0,21.8134,21.8223,21.7603,21.778,385400.0
2009-05-13 09:30:00,24.4,24.67,24.34,24.34,89100.0,21.6097,21.8488,21.5566,21.5566,89100.0
2009-05-13 09:40:00,24.36,24.36,24.25,24.27,100900.0,21.5743,21.5743,21.4769,21.4946,100900.0
2009-05-13 09:50:00,24.27,24.31,24.23,24.26,90500.0,21.4946,21.53,21.4592,21.4857,90500.0
2009-05-13 10:00:00,24.26,24.26,24.14,24.15,116000.0,21.4857,21.4857,21.3794,21.3883,116000.0
2009-05-13 10:10:00,24.15,24.26,24.14,24.19,89300.0,21.3883,21.4857,21.3794,21.4237,89300.0
2009-05-13 10:20:00,24.18,24.26,24.13,24.19,52200.0,21.4149,21.4857,21.3706,21.4237,52200.0
2009-05-13 10:30:00,24.2,24.2,24.08,24.08,84100.0,21.4326,21.4326,21.3263,21.3263,84100.0
2009-05-13 10:40:00,24.08,24.1,23.96,24.0,47500.0,21.3263,21.344,21.22,21.2555,47500.0
2009-05-13 10:50:00,24.01,24.08,23.99,23.99,28500.0,21.2643,21.3263,21.2466,21.2466,28500.0
2009-05-13 11:00:00,23.99,24.03,23.97,24.03,56500.0,21.2466,21.282,21.2289,21.282,56500.0
2009-05-13 11:10:00,24.04,24.09,24.03,24.07,44000.0,21.2909,21.3352,21.282,21.3175,44000.0
2009-05-13 11:20:00,24.07,24.17,24.07,24.17,27400.0,21.3175,21.406,21.3175,21.406,27400.0
2009-05-13 11:30:00,24.17,24.18,24.08,24.08,21500.0,21.406,21.4149,21.3263,21.3263,21500.0
2009-05-13 11:40:00,24.08,24.08,24.05,24.05,16800.0,21.3263,21.3263,21.2997,21.2997,16800.0
2009-05-13 11:50:00,24.06,24.12,24.05,24.11,27600.0,21.3086,21.3617,21.2997,21.3529,27600.0
2009-05-13 12:00:00,24.1,24.13,24.09,24.11,21000.0,21.344,21.3706,21.3352,21.3529,21000.0
2009-05-13 12:10:00,24.1,24.19,24.1,24.18,26200.0,21.344,21.4237,21.344,21.4149,26200.0
2009-05-13 12:20:00,24.19,24.21,24.18,24.2,30400.0,21.4237,21.4414,21.4149,21.4326,30400.0
2009-05-13 12:30:00,24.19,24.2,24.13,24.18,29800.0,21.4237,21.4326,21.3706,21.4149,29800.0
2009-05-13 12:40:00,24.18,24.19,24.08,24.1,23900.0,21.4149,21.4237,21.3263,21.344,23900.0
2009-05-13 12:50:00,24.1,24.1,24.05,24.05,20300.0,21.344,21.344,21.2997,21.2997,20300.0
2009-05-13 13:00:00,24.05,24.06,24.03,24.03,25100.0,21.2997,21.3086,21.282,21.282,25100.0
2009-05-13 13:10:00,24.03,24.09,24.03,24.09,28600.0,21.282,21.3352,21.282,21.3352,28600.0
2009-05-13 13:20:00,24.09,24.1,24.03,24.03,37500.0,21.3352,21.344,21.282,21.282,37500.0
2009-05-13 13:30:00,24.03,24.14,24.02,24.11,94700.0,21.282,21.3794,21.2732,21.3529,94700.0
2009-05-13 13:40:00,24.11,24.15,24.08,24.09,29700.0,21.3529,21.3883,21.3263,21.3352,29700.0
2009-05-13 13:50:00,24.09,24.2,24.08,24.2,60500.0,21.3352,21.4326,21.3263,21.4326,60500.0
2009-05-13 14:00:00,24.2,24.2,24.09,24.09,31300.0,21.4326,21.4326,21.3352,21.3352,31300.0
2009-05-13 14:10:00,24.09,24.13,24.03,24.03,39400.0,21.3352,21.3706,21.282,21.282,39400.0
2009-05-13 14:20:00,24.03,24.08,23.99,24.05,54800.0,21.282,21.3263,21.2466,21.2997,54800.0
2009-05-13 14:30:00,24.05,24.09,24.02,24.08,38500.0,21.2997,21.3352,21.2732,21.3263,38500.0
2009-05-13 14:40:00,24.08,24.1,24.06,24.07,25700.0,21.3263,21.344,21.3086,21.3175,25700.0
2009-05-13 14:50:00,24.07,24.18,24.07,24.17,52800.0,21.3175,21.4149,21.3175,21.406,52800.0
2009-05-13 15:00:00,24.18,24.18,24.04,24.06,46300.0,21.4149,21.4149,21.2909,21.3086,46300.0
2009-05-13 15:10:00,24.06,24.07,24.01,24.07,47100.0,21.3086,21.3175,21.2643,21.3175,47100.0
2009-05-13 15:20:00,24.07,24.13,24.03,24.06,62800.0,21.3175,21.3706,21.282,21.3086,62800.0
2009-05-13 15:30:00,24.05,24.15,24.05,24.1,65400.0,21.2997,21.3883,21.2997,21.344,65400.0
2009-05-13 15:40:00,24.11,24.17,24.07,24.16,132100.0,21.3529,21.406,21.3175,21.3972,132100.0
2009-05-13 15:50:00,24.16,24.18,24.04,24.06,348300.0,21.3972,21.4149,21.2909,21.3086,348300.0
2009-05-14 09:30:00,24.42,24.57,24.21,24.21,80800.0,21.6274,21.7603,21.4414,21.4414,80800.0
2009-05-14 09:40:00,24.2,24.35,24.17,24.17,66300.0,21.4326,21.5654,21.406,21.406,66300.0
2009-05-14 09:50:00,24.17,24.26,24.16,24.25,53400.0,21.406,21.4857,21.3972,21.4769,53400.0
2009-05-14 10:00:00,24.26,24.38,24.25,24.26,60800.0,21.4857,21.592,21.4769,21.4857,60800.0
2009-05-14 10:10:00,24.26,24.31,24.25,24.25,26700.0,21.4857,21.53,21.4769,21.4769,26700.0
2009-05-14 10:20:00,24.25,24.32,24.15,24.15,42000.0,21.4769,21.5389,21.3883,21.3883,42000.0
2009-05-14 10:30:00,24.16,24.23,24.16,24.18,31600.0,21.3972,21.4592,21.3972,21.4149,31600.0
2009-05-14 10:40:00,24.19,24.2,24.11,24.11,17000.0,21.4237,21.4326,21.3529,21.3529,17000.0
2009-05-14 10:50:00,24.12,24.17,24.12,24.17,15700.0,21.3617,21.406,21.3617,21.406,15700.0
2009-05-14 11:00:00,24.16,24.18,24.14,24.14,23200.0,21.3972,21.4149,21.3794,21.3794,23200.0
2009-05-14 11:10:00,24.14,24.21,24.14,24.21,30300.0,21.3794,21.4414,21.3794,21.4414,30300.0
2009-05-14 11:20:00,24.21,24.22,24.15,24.18,45300.0,21.4414,21.4503,21.3883,21.4149,45300.0
2009-05-14 11:30:00,24.18,24.23,24.18,24.23,25800.0,21.4149,21.4592,21.4149,21.4592,25800.0
2009-05-14 11:40:00,24.22,24.23,24.18,24.2,15100.0,21.4503,21.4592,21.4149,21.4326,15100.0
2009-05-14 11:50:00,24.2,24.2,24.16,24.19,29100.0,21.4326,21.4326,21.3972,21.4237,29100.0
2009-05-14 12:00:00,24.2,24.24,24.19,24.23,41500.0,21.4326,21.468,21.4237,21.4592,41500.0
2009-05-14 12:10:00,24.22,24.26,24.22,24.25,37000.0,21.4503,21.4857,21.4503,21.4769,37000.0
2009-05-14 12:20:00,24.25,24.26,24.24,24.24,11800.0,21.4769,21.4857,21.468,21.468,11800.0
2009-05-14 12:30:00,24.25,24.29,24.25,24.29,28500.0,21.4769,21.5123,21.4769,21.5123,28500.0
2009-05-14 12:40:00,24.29,24.31,24.26,24.3,19300.0,21.5123,21.53,21.4857,21.5212,19300.0
2009-05-14 12:50:00,24.31,24.33,24.29,24.3,15400.0,21.53,21.5477,21.5123,21.5212,15400.0
2009-05-14 13:00:00,24.29,24.33,24.27,24.32,19100.0,21.5123,21.5477,21.4946,21.5389,19100.0
2009-05-14 13:10:00,24.31,24.32,24.25,24.26,25200.0,21.53,21.5389,21.4769,21.4857,25200.0
2009-05-14 13:20:00,24.25,24.28,24.23,24.27,16200.0,21.4769,21.5034,21.4592,21.4946,16200.0
2009-05-14 13:30:00,24.26,24.3,24.25,24.3,15800.0,21.4857,21.5212,21.4769,21.5212,15800.0
2009-05-14 13:40:00,24.29,24.33,24.29,24.33,22400.0,21.5123,21.5477,21.5123,21.5477,22400.0
2009-05-14 13:50:00,24.33,24.35,24.27,24.27,22200.0,21.5477,21.5654,21.4946,21.4946,22200.0
2009-05-14 14:00:00,24.28,24.35,24.27,24.34,24500.0,21.5034,21.5654,21.4946,21.5566,24500.0
2009-05-14 14:10:00,24.33,24.37,24.33,24.36,20400.0,21.5477,21.5831,21.5477,21.5743,20400.0
2009-05-14 14:20:00,24.35,24.38,24.35,24.37,21800.0,21.5654,21.592,21.5654,21.5831,21800.0
2009-05-14 14:30:00,24.37,24.42,24.35,24.4,30300.0,21.5831,21.6274,21.5654,21.6097,30300.0
2009-05-14 14:40:00,24.41,24.41,24.38,24.4,66200.0,21.6186,21.6186,21.592,21.6097,66200.0
2009-05-14 14:50:00,24.41,24.42,24.39,24.4,41500.0,21.6186,21.6274,21.6009,21.6097,41500.0
2009-05-14 15:00:00,24.41,24.43,24.39,24.41,48300.0,21.6186,21.6363,21.6009,21.6186,48300.0
2009-05-14 15:10:00,24.4,24.41,24.34,24.39,39600.0,21.6097,21.6186,21.5566,21.6009,39600.0
2009-05-14 15:20:00,24.4,24.43,24.38,24.39,28900.0,21.6097,21.6363,21.592,21.6009,28900.0
2009-05-14 15:30:00,24.39,24.4,24.26,24.29,96200.0,21.6009,21.6097,21.4857,21.5123,96200.0
2009-05-14 15:40:00,24.29,24.37,24.28,24.37,103300.0,21.5123,21.5831,21.5034,21.5831,103300.0
2009-05-14 15:50:00,24.36,24.42,24.26,24.31,291900.0,21.5743,21.6274,21.4857,21.53,291900.0
2009-05-15 09:30:00,24.54,24.54,23.97,24.12,258500.0,21.7337,21.7337,21.2289,21.3617,258500.0
2009-05-15 09:40:00,24.12,24.25,24.1,24.25,96100.0,21.3617,21.4769,21.344,21.4769,96100.0
2009-05-15 09:50:00,24.26,24.3,24.2,24.23,81400.0,21.4857,21.5212,21.4326,21.4592,81400.0
2009-05-15 10:00:00,24.24,24.32,24.22,24.32,56800.0,21.468,21.5389,21.4503,21.5389,56800.0
2009-05-15 10:10:00,24.32,24.32,24.27,24.29,42600.0,21.5389,21.5389,21.4946,21.5123,42600.0
2009-05-15 10:20:00,24.28,24.39,24.28,24.38,68400.0,21.5034,21.6009,21.5034,21.592,68400.0
2009-05-15 10:30:00,24.37,24.42,24.36,24.42,30300.0,21.5831,21.6274,21.5743,21.6274,30300.0
2009-05-15 10:40:00,24.42,24.44,24.42,24.44,37400.0,21.6274,21.6451,21.6274,21.6451,37400.0
2009-05-15 10:50:00,24.43,24.44,24.41,24.43,34100.0,21.6363,21.6451,21.6186,21.6363,34100.0
2009-05-15 11:00:00,24.43,24.44,24.34,24.35,52200.0,21.6363,21.6451,21.5566,21.5654,52200.0
2009-05-15 11:10:00,24.35,24.44,24.34,24.43,30900.0,21.5654,21.6451,21.5566,21.6363,30900.0
2009-05-15 11:20:00,24.43,24.44,24.37,24.38,17000.0,21.6363,21.6451,21.5831,21.592,17000.0
2009-05-15 11:30:00,24.38,24.43,24.36,24.38,27600.0,21.592,21.6363,21.5743,21.592,27600.0
2009-05-15 11:40:00,24.39,24.39,24.33,24.34,19900.0,21.6009,21.6009,21.5477,21.5566,19900.0
2009-05-15 11:50:00,24.33,24.34,24.23,24.23,29100.0,21.5477,21.5566,21.4592,21.4592,29100.0
2009-05-15 12:00:00,24.24,24.28,24.19,24.24,55800.0,21.468,21.5034,21.4237,21.468,55800.0
2009-05-15 12:10:00,24.24,24.24,24.19,24.19,50700.0,21.468,21.468,21.4237,21.4237,50700.0
2009-05-15 12:20:00,24.2,24.24,24.19,24.23,46400.0,21.4326,21.468,21.4237,21.4592,46400.0
2009-05-15 12:30:00,24.22,24.22,24.19,24.21,33600.0,21.4503,21.4503,21.4237,21.4414,33600.0
2009-05-15 12:40:00,24.2,24.21,24.17,24.18,17200.0,21.4326,21.4414,21.406,21.4149,17200.0
2009-05-15 12:50:00,24.18,24.19,24.12,24.15,39800.0,21.4149,21.4237,21.3617,21.3883,39800.0
2009-05-15 13:00:00,24.15,24.17,24.14,24.17,36600.0,21.3883,21.406,21.3794,21.406,36600.0
2009-05-15 13:10:00,24.17,24.17,24.14,24.16,28700.0,21.406,21.406,21.3794,21.3972,28700.0
2009-05-15 13:20:00,24.16,24.17,24.13,24.14,21000.0,21.3972,21.406,21.3706,21.3794,21000.0
2009-05-15 13:30:00,24.14,24.15,24.08,24.1,32400.0,21.3794,21.3883,21.3263,21.344,32400.0
2009-05-15 13:40:00,24.09,24.13,24.08,24.13,47900.0,21.3352,21.3706,21.3263,21.3706,47900.0
2009-05-15 13:50:00,24.13,24.15,24.13,24.14,19800.0,21.3706,21.3883,21.3706,21.3794,19800.0
2009-05-15 14:00:00,24.15,24.15,24.1,24.13,31400.0,21.3883,21.3883,21.344,21.3706,31400.0
2009-05-15 14:10:00,24.13,24.14,24.11,24.13,42600.0,21.3706,21.3794,21.3529,21.3706,42600.0
2009-05-15 14:20:00,24.13,24.16,24.12,24.16,39500.0,21.3706,21.3972,21.3617,21.3972,39500.0
2009-05-15 14:30:00,24.16,24.18,24.14,24.16,49500.0,21.3972,21.4149,21.3794,21.3972,49500.0
2009-05-15 14:40:00,24.16,24.16,24.09,24.1,32400.0,21.3972,21.3972,21.3352,21.344,32400.0
2009-05-15 14:50:00,24.1,24.14,24.09,24.12,39300.0,21.344,21.3794,21.3352,21.3617,39300.0
2009-05-15 15:00:00,24.13,24.13,24.06,24.08,137400.0,21.3706,21.3706,21.3086,21.3263,137400.0
2009-05-15 15:10:00,24.09,24.12,24.06,24.07,128700.0,21.3352,21.3617,21.3086,21.3175,128700.0
2009-05-15 15:20:00,24.07,24.12,24.07,24.11,162000.0,21.3175,21.3617,21.3175,21.3529,162000.0
2009-05-15 15:30:00,24.12,24.13,24.05,24.05,127200.0,21.3617,21.3706,21.2997,21.2997,127200.0
2009-05-15 15:40:00,24.06,24.1,24.04,24.07,201800.0,21.3086,21.344,21.2909,21.3175,201800.0
2009-05-15 15:50:00,24.08,24.09,23.99,23.99,357500.0,21.3263,21.3352,21.2466,21.2466,357500.0
2009-05-18 09:30:00,24.19,24.45,24.02,24.27,66100.0,21.4237,21.654,21.2732,21.4946,66100.0
2009-05-18 09:40:00,24.28,24.35,24.13,24.29,90000.0,21.5034,21.5654,21.3706,21.5123,90000.0
2009-05-18 09:50:00,24.29,24.3,24.2,24.23,51100.0,21.5123,21.5212,21.4326,21.4592,51100.0
2009-05-18 10:00:00,24.23,24.25,24.09,24.1,71000.0,21.4592,21.4769,21.3352,21.344,71000.0
2009-05-18 10:10:00,24.1,24.13,24.07,24.12,61600.0,21.344,21.3706,21.3175,21.3617,61600.0
2009-05-18 10:20:00,24.12,24.25,24.12,24.24,75100.0,21.3617,21.4769,21.3617,21.468,75100.0
2009-05-18 10:30:00,24.24,24.3,24.24,24.25,44000.0,21.468,21.5212,21.468,21.4769,44000.0
2009-05-18 10:40:00,24.25,24.32,24.23,24.31,78400.0,21.4769,21.5389,21.4592,21.53,78400.0
2009-05-18 10:50:00,24.31,24.32,24.28,24.29,27600.0,21.53,21.5389,21.5034,21.5123,27600.0
2009-05-18 11:00:00,24.3,24.31,24.22,24.23,36900.0,21.5212,21.53,21.4503,21.4592,36900.0
2009-05-18 11:10:00,24.23,24.27,24.22,24.23,22400.0,21.4592,21.4946,21.4503,21.4592,22400.0
2009-05-18 11:20:00,24.22,24.25,24.17,24.23,35800.0,21.4503,21.4769,21.406,21.4592,35800.0
2009-05-18 11:30:00,24.25,24.28,24.21,24.22,24200.0,21.4769,21.5034,21.4414,21.4503,24200.0
2009-05-18 11:40:00,24.22,24.24,24.21,24.21,13200.0,21.4503,21.468,21.4414,21.4414,13200.0
2009-05-18 11:50:00,24.2,24.25,24.18,24.18,19000.0,21.4326,21.4769,21.4149,21.4149,19000.0
2009-05-18 12:00:00,24.19,24.21,24.17,24.21,24800.0,21.4237,21.4414,21.406,21.4414,24800.0
2009-05-18 12:10:00,24.21,24.24,24.21,24.21,23100.0,21.4414,21.468,21.4414,21.4414,23100.0
2009-05-18 12:20:00,24.21,24.26,24.19,24.25,27500.0,21.4414,21.4857,21.4237,21.4769,27500.0
2009-05-18 12:30:00,24.25,24.27,24.25,24.27,13000.0,21.4769,21.4946,21.4769,21.4946,13000.0
2009-05-18 12:40:00,24.26,24.4,24.26,24.39,87600.0,21.4857,21.6097,21.4857,21.6009,87600.0
2009-05-18 12:50:00,24.39,24.4,24.35,24.36,42300.0,21.6009,21.6097,21.5654,21.5743,42300.0
2009-05-18 13:00:00,24.35,24.35,24.26,24.27,28400.0,21.5654,21.5654,21.4857,21.4946,28400.0
2009-05-18 13:10:00,24.26,24.3,24.26,24.26,33300.0,21.4857,21.5212,21.4857,21.4857,33300.0
2009-05-18 13:20:00,24.26,24.27,24.23,24.26,24400.0,21.4857,21.4946,21.4592,21.4857,24400.0
2009-05-18 13:30:00,24.27,24.29,24.23,24.23,24700.0,21.4946,21.5123,21.4592,21.4592,24700.0
2009-05-18 13:40:00,24.23,24.25,24.21,24.22,34100.0,21.4592,21.4769,21.4414,21.4503,34100.0
2009-05-18 13:50:00,24.22,24.27,24.22,24.22,44000.0,21.4503,21.4946,21.4503,21.4503,44000.0
2009-05-18 14:00:00,24.23,24.26,24.23,24.26,30400.0,21.4592,21.4857,21.4592,21.4857,30400.0
2009-05-18 14:10:00,24.26,24.28,24.25,24.27,57100.0,21.4857,21.5034,21.4769,21.4946,57100.0
2009-05-18 14:20:00,24.26,24.27,24.2,24.23,33200.0,21.4857,21.4946,21.4326,21.4592,33200.0
2009-05-18 14:30:00,24.24,24.29,24.24,24.29,19400.0,21.468,21.5123,21.468,21.5123,19400.0
2009-05-18 14:40:00,24.29,24.44,24.28,24.42,108000.0,21.5123,21.6451,21.5034,21.6274,108000.0
2009-05-18 14:50:00,24.43,24.44,24.42,24.43,44800.0,21.6363,21.6451,21.6274,21.6363,44800.0
2009-05-18 15:00:00,24.43,24.45,24.39,24.44,44500.0,21.6363,21.654,21.6009,21.6451,44500.0
2009-05-18 15:10:00,24.44,24.45,24.4,24.42,62600.0,21.6451,21.654,21.6097,21.6274,62600.0
2009-05-18 15:20:00,24.42,24.47,24.39,24.42,49000.0,21.6274,21.6717,21.6009,21.6274,49000.0
2009-05-18 15:30:00,24.41,24.47,24.4,24.44,84000.0,21.6186,21.6717,21.6097,21.6451,84000.0
2009-05-18 15:40:00,24.44,24.49,24.39,24.48,96200.0,21.6451,21.6894,21.6009,21.6806,96200.0
2009-05-18 15:50:00,24.49,24.52,24.44,24.5,333600.0,21.6894,21.716,21.6451,21.6983,333600.0
2009-05-19 09:30:00,24.63,24.75,24.26,24.71,132400.0,21.8134,21.9197,21.4857,21.8843,132400.0
2009-05-19 09:40:00,24.72,24.8,24.56,24.8,116600.0,21.8931,21.964,21.7514,21.964,116600.0
2009-05-19 09:50:00,24.79,24.79,24.65,24.69,90900.0,21.9551,21.9551,21.8311,21.8666,90900.0
2009-05-19 10:00:00,24.68,24.73,24.64,24.68,53500.0,21.8577,21.902,21.8223,21.8577,53500.0
2009-05-19 10:10:00,24.67,24.73,24.63,24.71,38500.0,21.8488,21.902,21.8134,21.8843,38500.0
2009-05-19 10:20:00,24.7,24.81,24.66,24.81,51100.0,21.8754,21.9728,21.84,21.9728,51100.0
2009-05-19 10:30:00,24.81,24.92,24.81,24.9,54000.0,21.9728,22.0703,21.9728,22.0525,54000.0
2009-05-19 10:40:00,24.9,24.92,24.87,24.89,58100.0,22.0525,22.0703,22.026,22.0437,58100.0
2009-05-19 10:50:00,24.89,24.89,24.79,24.82,76300.0,22.0437,22.0437,21.9551,21.9817,76300.0
2009-05-19 11:00:00,24.81,24.87,24.77,24.79,36700.0,21.9728,22.026,21.9374,21.9551,36700.0
2009-05-19 11:10:00,24.78,24.79,24.73,24.79,34000.0,21.9463,21.9551,21.902,21.9551,34000.0
2009-05-19 11:20:00,24.79,24.85,24.75,24.84,82800.0,21.9551,22.0083,21.9197,21.9994,82800.0
2009-05-19 11:30:00,24.84,24.99,24.84,24.96,154000.0,21.9994,22.1322,21.9994,22.1057,154000.0
2009-05-19 11:40:00,24.97,24.99,24.96,24.99,41700.0,22.1145,22.1322,22.1057,22.1322,41700.0
2009-05-19 11:50:00,24.99,25.08,24.97,25.05,145900.0,22.1322,22.212,22.1145,22.1854,145900.0
2009-05-19 12:00:00,25.06,25.06,24.99,25.03,59900.0,22.1942,22.1942,22.1322,22.1677,59900.0
2009-05-19 12:10:00,25.04,25.07,25.01,25.05,46000.0,22.1765,22.2031,22.15,22.1854,46000.0
2009-05-19 12:20:00,25.04,25.06,25.0,25.05,48000.0,22.1765,22.1942,22.1411,22.1854,48000.0
2009-05-19 12:30:00,25.05,25.06,25.0,25.0,23800.0,22.1854,22.1942,22.1411,22.1411,23800.0
2009-05-19 12:40:00,25.0,25.02,25.0,25.01,26100.0,22.1411,22.1588,22.1411,22.15,26100.0
2009-05-19 12:50:00,25.01,25.02,24.98,25.0,43200.0,22.15,22.1588,22.1234,22.1411,43200.0
2009-05-19 13:00:00,25.0,25.02,25.0,25.02,25400.0,22.1411,22.1588,22.1411,22.1588,25400.0
2009-05-19 13:10:00,25.01,25.04,25.0,25.03,29900.0,22.15,22.1765,22.1411,22.1677,29900.0
2009-05-19 13:20:00,25.02,25.12,25.02,25.12,62200.0,22.1588,22.2474,22.1588,22.2474,62200.0
2009-05-19 13:30:00,25.11,25.16,25.07,25.16,91700.0,22.2385,22.2828,22.2031,22.2828,91700.0
2009-05-19 13:40:00,25.16,25.18,25.07,25.11,53100.0,22.2828,22.3005,22.2031,22.2385,53100.0
2009-05-19 13:50:00,25.11,25.18,25.11,25.18,90500.0,22.2385,22.3005,22.2385,22.3005,90500.0
2009-05-19 14:00:00,25.17,25.18,25.14,25.17,68800.0,22.2917,22.3005,22.2651,22.2917,68800.0
2009-05-19 14:10:00,25.18,25.22,25.15,25.22,77400.0,22.3005,22.3359,22.2739,22.3359,77400.0
2009-05-19 14:20:00,25.22,25.25,25.2,25.23,67000.0,22.3359,22.3625,22.3182,22.3448,67000.0
2009-05-19 14:30:00,25.24,25.25,25.2,25.2,69800.0,22.3537,22.3625,22.3182,22.3182,69800.0
2009-05-19 14:40:00,25.21,25.31,25.2,25.29,104500.0,22.3271,22.4157,22.3182,22.3979,104500.0
2009-05-19 14:50:00,25.28,25.29,25.22,25.23,57000.0,22.3891,22.3979,22.3359,22.3448,57000.0
2009-05-19 15:00:00,25.23,25.23,25.22,25.23,48700.0,22.3448,22.3448,22.3359,22.3448,48700.0
2009-05-19 15:10:00,25.22,25.25,25.19,25.24,97100.0,22.3359,22.3625,22.3094,22.3537,97100.0
2009-05-19 15:20:00,25.25,25.27,25.23,25.25,73600.0,22.3625,22.3802,22.3448,22.3625,73600.0
2009-05-19 15:30:00,25.25,25.26,25.18,25.2,114300.0,22.3625,22.3714,22.3005,22.3182,114300.0
2009-05-19 15:40:00,25.19,25.24,25.13,25.13,106200.0,22.3094,22.3537,22.2562,22.2562,106200.0
2009-05-19 15:50:00,25.13,25.19,25.03,25.17,465200.0,22.2562,22.3094,22.1677,22.2917,465200.0
2009-05-20 09:30:00,25.18,25.31,25.03,25.25,124700.0,22.3005,22.4157,22.1677,22.3625,124700.0
2009-05-20 09:40:00,25.26,25.45,25.25,25.39,74300.0,22.3714,22.5396,22.3625,22.4865,74300.0
2009-05-20 09:50:00,25.39,25.43,25.32,25.34,64300.0,22.4865,22.5219,22.4245,22.4422,64300.0
2009-05-20 10:00:00,25.35,25.4,25.31,25.37,88000.0,22.4511,22.4954,22.4157,22.4688,88000.0
2009-05-20 10:10:00,25.38,25.42,25.31,25.41,59100.0,22.4776,22.5131,22.4157,22.5042,59100.0
2009-05-20 10:20:00,25.42,25.46,25.41,25.45,69300.0,22.5131,22.5485,22.5042,22.5396,69300.0
2009-05-20 10:30:00,25.45,25.6,25.44,25.54,181100.0,22.5396,22.6725,22.5308,22.6193,181100.0
2009-05-20 10:40:00,25.53,25.58,25.51,25.53,84300.0,22.6105,22.6548,22.5928,22.6105,84300.0
2009-05-20 10:50:00,25.54,25.63,25.52,25.55,143400.0,22.6193,22.6991,22.6016,22.6282,143400.0
2009-05-20 11:00:00,25.55,25.58,25.47,25.5,122600.0,22.6282,22.6548,22.5574,22.5839,122600.0
2009-05-20 11:10:00,25.5,25.54,25.48,25.53,66700.0,22.5839,22.6193,22.5662,22.6105,66700.0
2009-05-20 11:20:00,25.53,25.55,25.49,25.52,59000.0,22.6105,22.6282,22.5751,22.6016,59000.0
2009-05-20 11:30:00,25.53,25.54,25.46,25.46,62500.0,22.6105,22.6193,22.5485,22.5485,62500.0
2009-05-20 11:40:00,25.46,25.5,25.44,25.45,43000.0,22.5485,22.5839,22.5308,22.5396,43000.0
2009-05-20 11:50:00,25.44,25.48,25.32,25.34,101400.0,22.5308,22.5662,22.4245,22.4422,101400.0
2009-05-20 12:00:00,25.34,25.41,25.34,25.35,64200.0,22.4422,22.5042,22.4422,22.4511,64200.0
2009-05-20 12:10:00,25.35,25.35,25.27,25.3,126900.0,22.4511,22.4511,22.3802,22.4068,126900.0
2009-05-20 12:20:00,25.3,25.4,25.29,25.37,68900.0,22.4068,22.4954,22.3979,22.4688,68900.0
2009-05-20 12:30:00,25.38,25.38,25.3,25.33,53300.0,22.4776,22.4776,22.4068,22.4334,53300.0
2009-05-20 12:40:00,25.32,25.32,25.27,25.27,15200.0,22.4245,22.4245,22.3802,22.3802,15200.0
2009-05-20 12:50:00,25.27,25.32,25.2,25.21,55800.0,22.3802,22.4245,22.3182,22.3271,55800.0
2009-05-20 13:00:00,25.21,25.25,25.19,25.21,61100.0,22.3271,22.3625,22.3094,22.3271,61100.0
2009-05-20 13:10:00,25.21,25.24,25.19,25.19,63400.0,22.3271,22.3537,22.3094,22.3094,63400.0
2009-05-20 13:20:00,25.19,25.3,25.15,25.3,37000.0,22.3094,22.4068,22.2739,22.4068,37000.0
2009-05-20 13:30:00,25.29,25.37,25.26,25.33,53500.0,22.3979,22.4688,22.3714,22.4334,53500.0
2009-05-20 13:40:00,25.34,25.37,25.27,25.28,67200.0,22.4422,22.4688,22.3802,22.3891,67200.0
2009-05-20 13:50:00,25.28,25.29,25.25,25.28,45000.0,22.3891,22.3979,22.3625,22.3891,45000.0
2009-05-20 14:00:00,25.28,25.3,25.18,25.26,113400.0,22.3891,22.4068,22.3005,22.3714,113400.0
2009-05-20 14:10:00,25.25,25.37,25.25,25.37,221200.0,22.3625,22.4688,22.3625,22.4688,221200.0
2009-05-20 14:20:00,25.38,25.39,25.33,25.34,34600.0,22.4776,22.4865,22.4334,22.4422,34600.0
2009-05-20 14:30:00,25.34,25.35,25.29,25.32,102400.0,22.4422,22.4511,22.3979,22.4245,102400.0
2009-05-20 14:40:00,25.32,25.44,25.32,25.44,102300.0,22.4245,22.5308,22.4245,22.5308,102300.0
2009-05-20 14:50:00,25.44,25.48,25.39,25.39,106600.0,22.5308,22.5662,22.4865,22.4865,106600.0
2009-05-20 15:00:00,25.39,25.4,25.36,25.4,135000.0,22.4865,22.4954,22.4599,22.4954,135000.0
2009-05-20 15:10:00,25.39,25.41,25.3,25.34,153100.0,22.4865,22.5042,22.4068,22.4422,153100.0
2009-05-20 15:20:00,25.33,25.33,25.23,25.26,145600.0,22.4334,22.4334,22.3448,22.3714,145600.0
2009-05-20 15:30:00,25.26,25.28,25.21,25.25,158700.0,22.3714,22.3891,22.3271,22.3625,158700.0
2009-05-20 15:40:00,25.26,25.26,25.11,25.15,191200.0,22.3714,22.3714,22.2385,22.2739,191200.0
2009-05-20 15:50:00,25.15,25.23,25.12,25.18,454500.0,22.2739,22.3448,22.2474,22.3005,454500.0
2009-05-21 09:30:00,26.03,26.62,25.98,26.54,542200.0,23.0533,23.5758,23.009,23.505,542200.0
2009-05-21 09:40:00,26.54,27.69,26.51,27.68,688800.0,23.505,24.5235,23.4784,24.5146,688800.0
2009-05-21 09:50:00,27.69,27.74,27.27,27.28,599900.0,24.5235,24.5678,24.1515,24.1604,599900.0
2009-05-21 10:00:00,27.28,27.43,27.13,27.33,679100.0,24.1604,24.2932,24.0275,24.2047,679100.0
2009-05-21 10:10:00,27.32,27.49,27.24,27.35,277500.0,24.1958,24.3464,24.1249,24.2224,277500.0
2009-05-21 10:20:00,27.35,27.6,27.25,27.59,344800.0,24.2224,24.4438,24.1338,24.4349,344800.0
2009-05-21 10:30:00,27.59,27.67,27.5,27.67,165600.0,24.4349,24.5058,24.3552,24.5058,165600.0
2009-05-21 10:40:00,27.67,27.83,27.62,27.73,274900.0,24.5058,24.6475,24.4615,24.5589,274900.0
2009-05-21 10:50:00,27.74,27.76,27.42,27.47,272900.0,24.5678,24.5855,24.2844,24.3286,272900.0
2009-05-21 11:00:00,27.46,27.46,27.26,27.33,272800.0,24.3198,24.3198,24.1427,24.2047,272800.0
2009-05-21 11:10:00,27.34,27.54,27.33,27.49,349800.0,24.2135,24.3906,24.2047,24.3464,349800.0
2009-05-21 11:20:00,27.5,27.55,27.43,27.51,199600.0,24.3552,24.3995,24.2932,24.3641,199600.0
2009-05-21 11:30:00,27.5,27.53,27.4,27.43,178000.0,24.3552,24.3818,24.2666,24.2932,178000.0
2009-05-21 11:40:00,27.44,27.49,27.42,27.47,59700.0,24.3021,24.3464,24.2844,24.3286,59700.0
2009-05-21 11:50:00,27.47,27.58,27.46,27.51,123200.0,24.3286,24.4261,24.3198,24.3641,123200.0
2009-05-21 12:00:00,27.52,27.54,27.45,27.48,93100.0,24.3729,24.3906,24.3109,24.3375,93100.0
2009-05-21 12:10:00,27.48,27.49,27.43,27.43,90200.0,24.3375,24.3464,24.2932,24.2932,90200.0
2009-05-21 12:20:00,27.43,27.48,27.37,27.48,120500.0,24.2932,24.3375,24.2401,24.3375,120500.0
2009-05-21 12:30:00,27.47,27.57,27.44,27.56,111500.0,24.3286,24.4172,24.3021,24.4084,111500.0
2009-05-21 12:40:00,27.56,27.57,27.45,27.56,67100.0,24.4084,24.4172,24.3109,24.4084,67100.0
2009-05-21 12:50:00,27.56,27.6,27.48,27.58,115300.0,24.4084,24.4438,24.3375,24.4261,115300.0
2009-05-21 13:00:00,27.58,27.65,27.54,27.54,115800.0,24.4261,24.4881,24.3906,24.3906,115800.0
2009-05-21 13:10:00,27.54,27.57,27.45,27.46,54800.0,24.3906,24.4172,24.3109,24.3198,54800.0
2009-05-21 13:20:00,27.45,27.53,27.41,27.45,152400.0,24.3109,24.3818,24.2755,24.3109,152400.0
2009-05-21 13:30:00,27.46,27.49,27.4,27.42,123500.0,24.3198,24.3464,24.2666,24.2844,123500.0
2009-05-21 13:40:00,27.42,27.48,27.37,27.47,97000.0,24.2844,24.3375,24.2401,24.3286,97000.0
2009-05-21 13:50:00,27.46,27.48,27.37,27.41,116000.0,24.3198,24.3375,24.2401,24.2755,116000.0
2009-05-21 14:00:00,27.41,27.47,27.27,27.31,142300.0,24.2755,24.3286,24.1515,24.1869,142300.0
2009-05-21 14:10:00,27.31,27.32,27.22,27.27,103800.0,24.1869,24.1958,24.1072,24.1515,103800.0
2009-05-21 14:20:00,27.27,27.29,27.21,27.25,99800.0,24.1515,24.1692,24.0984,24.1338,99800.0
2009-05-21 14:30:00,27.25,27.31,27.2,27.23,123800.0,24.1338,24.1869,24.0895,24.1161,123800.0
2009-05-21 14:40:00,27.23,27.24,27.15,27.2,105100.0,24.1161,24.1249,24.0452,24.0895,105100.0
2009-05-21 14:50:00,27.2,27.25,27.17,27.25,96800.0,24.0895,24.1338,24.0629,24.1338,96800.0
2009-05-21 15:00:00,27.25,27.3,27.17,27.17,180100.0,24.1338,24.1781,24.0629,24.0629,180100.0
2009-05-21 15:10:00,27.17,27.3,27.17,27.26,170500.0,24.0629,24.1781,24.0629,24.1427,170500.0
2009-05-21 15:20:00,27.25,27.26,27.18,27.24,223600.0,24.1338,24.1427,24.0718,24.1249,223600.0
2009-05-21 15:30:00,27.23,27.35,27.23,27.29,240400.0,24.1161,24.2224,24.1161,24.1692,240400.0
2009-05-21 15:40:00,27.28,27.39,27.23,27.33,305400.0,24.1604,24.2578,24.1161,24.2047,305400.0
2009-05-21 15:50:00,27.33,27.4,27.25,27.3,528400.0,24.2047,24.2666,24.1338,24.1781,528400.0
2009-05-22 09:30:00,27.35,27.35,26.67,26.67,319100.0,24.2224,24.2224,23.6201,23.6201,319100.0
2009-05-22 09:40:00,26.68,26.75,26.55,26.66,171900.0,23.629,23.691,23.5139,23.6113,171900.0
2009-05-22 09:50:00,26.66,26.76,26.51,26.72,116400.0,23.6113,23.6998,23.4784,23.6644,116400.0
2009-05-22 10:00:00,26.72,26.92,26.65,26.86,129900.0,23.6644,23.8415,23.6024,23.7884,129900.0
2009-05-22 10:10:00,26.86,27.0,26.82,26.95,117100.0,23.7884,23.9124,23.753,23.8681,117100.0
2009-05-22 10:20:00,26.95,27.0,26.9,26.9,102200.0,23.8681,23.9124,23.8238,23.8238,102200.0
2009-05-22 10:30:00,26.9,26.91,26.77,26.79,114300.0,23.8238,23.8327,23.7087,23.7264,114300.0
2009-05-22 10:40:00,26.79,27.0,26.78,26.96,77800.0,23.7264,23.9124,23.7175,23.877,77800.0
2009-05-22 10:50:00,26.96,26.98,26.87,26.88,53400.0,23.877,23.8947,23.7973,23.8061,53400.0
2009-05-22 11:00:00,26.89,26.93,26.83,26.93,55700.0,23.815,23.8504,23.7618,23.8504,55700.0
2009-05-22 11:10:00,26.92,26.94,26.89,26.93,96100.0,23.8415,23.8593,23.815,23.8504,96100.0
2009-05-22 11:20:00,26.93,26.97,26.9,26.91,69500.0,23.8504,23.8858,23.8238,23.8327,69500.0
2009-05-22 11:30:00,26.92,26.93,26.87,26.87,65000.0,23.8415,23.8504,23.7973,23.7973,65000.0
2009-05-22 11:40:00,26.87,26.88,26.83,26.83,45400.0,23.7973,23.8061,23.7618,23.7618,45400.0
2009-05-22 11:50:00,26.83,26.83,26.76,26.79,94200.0,23.7618,23.7618,23.6998,23.7264,94200.0
2009-05-22 12:00:00,26.8,26.86,26.79,26.86,56000.0,23.7353,23.7884,23.7264,23.7884,56000.0
2009-05-22 12:10:00,26.85,26.89,26.82,26.83,50400.0,23.7795,23.815,23.753,23.7618,50400.0
2009-05-22 12:20:00,26.84,26.85,26.72,26.72,63500.0,23.7707,23.7795,23.6644,23.6644,63500.0
2009-05-22 12:30:00,26.72,26.82,26.72,26.81,37500.0,23.6644,23.753,23.6644,23.7441,37500.0
2009-05-22 12:40:00,26.82,26.86,26.82,26.85,24200.0,23.753,23.7884,23.753,23.7795,24200.0
2009-05-22 12:50:00,26.86,26.93,26.86,26.92,44000.0,23.7884,23.8504,23.7884,23.8415,44000.0
2009-05-22 13:00:00,26.93,26.95,26.89,26.89,55800.0,23.8504,23.8681,23.815,23.815,55800.0
2009-05-22 13:10:00,26.89,26.9,26.84,26.84,59700.0,23.815,23.8238,23.7707,23.7707,59700.0
2009-05-22 13:20:00,26.84,26.88,26.84,26.86,44900.0,23.7707,23.8061,23.7707,23.7884,44900.0
2009-05-22 13:30:00,26.86,26.87,26.76,26.78,62200.0,23.7884,23.7973,23.6998,23.7175,62200.0
2009-05-22 13:40:00,26.78,26.88,26.77,26.86,35300.0,23.7175,23.8061,23.7087,23.7884,35300.0
2009-05-22 13:50:00,26.86,26.88,26.8,26.86,78700.0,23.7884,23.8061,23.7353,23.7884,78700.0
2009-05-22 14:00:00,26.87,26.88,26.81,26.81,53000.0,23.7973,23.8061,23.7441,23.7441,53000.0
2009-05-22 14:10:00,26.82,26.86,26.81,26.85,67400.0,23.753,23.7884,23.7441,23.7795,67400.0
2009-05-22 14:20:00,26.86,26.91,26.85,26.91,43100.0,23.7884,23.8327,23.7795,23.8327,43100.0
2009-05-22 14:30:00,26.91,26.91,26.86,26.87,46300.0,23.8327,23.8327,23.7884,23.7973,46300.0
2009-05-22 14:40:00,26.87,26.9,26.86,26.88,74100.0,23.7973,23.8238,23.7884,23.8061,74100.0
2009-05-22 14:50:00,26.87,26.88,26.8,26.87,116200.0,23.7973,23.8061,23.7353,23.7973,116200.0
2009-05-22 15:00:00,26.86,26.87,26.86,26.86,35300.0,23.7884,23.7973,23.7884,23.7884,35300.0
2009-05-22 15:10:00,26.86,26.9,26.78,26.8,127800.0,23.7884,23.8238,23.7175,23.7353,127800.0
2009-05-22 15:20:00,26.81,26.81,26.7,26.72,120900.0,23.7441,23.7441,23.6467,23.6644,120900.0
2009-05-22 15:30:00,26.72,26.82,26.71,26.79,171700.0,23.6644,23.753,23.6556,23.7264,171700.0
2009-05-22 15:40:00,26.79,26.8,26.66,26.68,176800.0,23.7264,23.7353,23.6113,23.629,176800.0
2009-05-22 15:50:00,26.69,26.7,26.58,26.63,532000.0,23.6378,23.6467,23.5404,23.5847,532000.0
2009-05-26 09:30:00,26.53,26.82,26.51,26.79,225800.0,23.4961,23.753,23.4784,23.7264,225800.0
2009-05-26 09:40:00,26.8,26.98,26.77,26.89,152200.0,23.7353,23.8947,23.7087,23.815,152200.0
2009-05-26 09:50:00,26.88,26.97,26.86,26.94,129400.0,23.8061,23.8858,23.7884,23.8593,129400.0
2009-05-26 10:00:00,26.94,27.25,26.94,27.22,284700.0,23.8593,24.1338,23.8593,24.1072,284700.0
2009-05-26 10:10:00,27.21,27.35,27.19,27.23,267300.0,24.0984,24.2224,24.0807,24.1161,267300.0
2009-05-26 10:20:00,27.23,27.23,27.04,27.1,192200.0,24.1161,24.1161,23.9478,24.001,192200.0
2009-05-26 10:30:00,27.1,27.34,27.1,27.24,179800.0,24.001,24.2135,24.001,24.1249,179800.0
2009-05-26 10:40:00,27.24,27.29,27.17,27.25,102200.0,24.1249,24.1692,24.0629,24.1338,102200.0
2009-05-26 10:50:00,27.24,27.37,27.22,27.26,101700.0,24.1249,24.2401,24.1072,24.1427,101700.0
2009-05-26 11:00:00,27.26,27.35,27.26,27.31,86700.0,24.1427,24.2224,24.1427,24.1869,86700.0
2009-05-26 11:10:00,27.31,27.36,27.28,27.36,76700.0,24.1869,24.2312,24.1604,24.2312,76700.0
2009-05-26 11:20:00,27.37,27.45,27.37,27.42,82500.0,24.2401,24.3109,24.2401,24.2844,82500.0
2009-05-26 11:30:00,27.43,27.44,27.37,27.37,54400.0,24.2932,24.3021,24.2401,24.2401,54400.0
2009-05-26 11:40:00,27.39,27.49,27.39,27.45,76700.0,24.2578,24.3464,24.2578,24.3109,76700.0
2009-05-26 11:50:00,27.45,27.49,27.45,27.48,42200.0,24.3109,24.3464,24.3109,24.3375,42200.0
2009-05-26 12:00:00,27.49,27.53,27.44,27.44,99100.0,24.3464,24.3818,24.3021,24.3021,99100.0
2009-05-26 12:10:00,27.45,27.54,27.44,27.48,63900.0,24.3109,24.3906,24.3021,24.3375,63900.0
2009-05-26 12:20:00,27.47,27.51,27.44,27.46,75700.0,24.3286,24.3641,24.3021,24.3198,75700.0
2009-05-26 12:30:00,27.45,27.53,27.44,27.52,73100.0,24.3109,24.3818,24.3021,24.3729,73100.0
2009-05-26 12:40:00,27.52,27.58,27.49,27.58,60500.0,24.3729,24.4261,24.3464,24.4261,60500.0
2009-05-26 12:50:00,27.58,27.58,27.48,27.49,74500.0,24.4261,24.4261,24.3375,24.3464,74500.0
2009-05-26 13:00:00,27.49,27.55,27.47,27.5,53500.0,24.3464,24.3995,24.3286,24.3552,53500.0
2009-05-26 13:10:00,27.5,27.58,27.48,27.57,82300.0,24.3552,24.4261,24.3375,24.4172,82300.0
2009-05-26 13:20:00,27.57,27.62,27.54,27.62,88000.0,24.4172,24.4615,24.3906,24.4615,88000.0
2009-05-26 13:30:00,27.62,27.63,27.57,27.59,62800.0,24.4615,24.4703,24.4172,24.4349,62800.0
2009-05-26 13:40:00,27.59,27.65,27.56,27.63,67400.0,24.4349,24.4881,24.4084,24.4703,67400.0
2009-05-26 13:50:00,27.61,27.67,27.58,27.63,120400.0,24.4526,24.5058,24.4261,24.4703,120400.0
2009-05-26 14:00:00,27.63,27.71,27.62,27.71,124500.0,24.4703,24.5412,24.4615,24.5412,124500.0
2009-05-26 14:10:00,27.71,27.75,27.67,27.72,98300.0,24.5412,24.5766,24.5058,24.5501,98300.0
2009-05-26 14:20:00,27.72,27.72,27.63,27.64,128000.0,24.5501,24.5501,24.4703,24.4792,128000.0
2009-05-26 14:30:00,27.63,27.67,27.63,27.65,129100.0,24.4703,24.5058,24.4703,24.4881,129100.0
2009-05-26 14:40:00,27.66,27.72,27.63,27.63,122700.0,24.4969,24.5501,24.4703,24.4703,122700.0
2009-05-26 14:50:00,27.62,27.65,27.6,27.61,163100.0,24.4615,24.4881,24.4438,24.4526,163100.0
2009-05-26 15:00:00,27.61,27.68,27.61,27.66,242000.0,24.4526,24.5146,24.4526,24.4969,242000.0
2009-05-26 15:10:00,27.66,27.7,27.59,27.65,283700.0,24.4969,24.5323,24.4349,24.4881,283700.0
2009-05-26 15:20:00,27.65,27.7,27.61,27.62,216500.0,24.4881,24.5323,24.4526,24.4615,216500.0
2009-05-26 15:30:00,27.6,27.69,27.59,27.69,201200.0,24.4438,24.5235,24.4349,24.5235,201200.0
2009-05-26 15:40:00,27.68,27.69,27.56,27.64,269700.0,24.5146,24.5235,24.4084,24.4792,269700.0
2009-05-26 15:50:00,27.64,27.73,27.6,27.65,453700.0,24.4792,24.5589,24.4438,24.4881,453700.0
2009-05-27 09:30:00,27.75,27.91,27.19,27.44,119200.0,24.5766,24.7183,24.0807,24.3021,119200.0
2009-05-27 09:40:00,27.44,27.53,27.36,27.5,95000.0,24.3021,24.3818,24.2312,24.3552,95000.0
2009-05-27 09:50:00,27.5,27.53,27.41,27.43,110500.0,24.3552,24.3818,24.2755,24.2932,110500.0
2009-05-27 10:00:00,27.45,27.53,27.3,27.39,93000.0,24.3109,24.3818,24.1781,24.2578,93000.0
2009-05-27 10:10:00,27.4,27.51,27.36,27.51,36000.0,24.2666,24.3641,24.2312,24.3641,36000.0
2009-05-27 10:20:00,27.51,27.59,27.48,27.48,74500.0,24.3641,24.4349,24.3375,24.3375,74500.0
2009-05-27 10:30:00,27.49,27.6,27.42,27.52,88500.0,24.3464,24.4438,24.2844,24.3729,88500.0
2009-05-27 10:40:00,27.53,27.59,27.38,27.46,65700.0,24.3818,24.4349,24.2489,24.3198,65700.0
2009-05-27 10:50:00,27.47,27.52,27.42,27.49,40000.0,24.3286,24.3729,24.2844,24.3464,40000.0
2009-05-27 11:00:00,27.48,27.49,27.38,27.4,86500.0,24.3375,24.3464,24.2489,24.2666,86500.0
2009-05-27 11:10:00,27.41,27.43,27.35,27.36,201400.0,24.2755,24.2932,24.2224,24.2312,201400.0
2009-05-27 11:20:00,27.36,27.38,27.3,27.37,121900.0,24.2312,24.2489,24.1781,24.2401,121900.0
2009-05-27 11:30:00,27.36,27.38,27.32,27.34,74100.0,24.2312,24.2489,24.1958,24.2135,74100.0
2009-05-27 11:40:00,27.34,27.34,27.29,27.31,46000.0,24.2135,24.2135,24.1692,24.1869,46000.0
2009-05-27 11:50:00,27.32,27.36,27.29,27.36,61100.0,24.1958,24.2312,24.1692,24.2312,61100.0
2009-05-27 12:00:00,27.37,27.41,27.32,27.35,53000.0,24.2401,24.2755,24.1958,24.2224,53000.0
2009-05-27 12:10:00,27.35,27.38,27.32,27.36,47300.0,24.2224,24.2489,24.1958,24.2312,47300.0
2009-05-27 12:20:00,27.36,27.36,27.22,27.24,100500.0,24.2312,24.2312,24.1072,24.1249,100500.0
2009-05-27 12:30:00,27.24,27.24,27.2,27.23,108500.0,24.1249,24.1249,24.0895,24.1161,108500.0
2009-05-27 12:40:00,27.23,27.23,27.16,27.19,121600.0,24.1161,24.1161,24.0541,24.0807,121600.0
2009-05-27 12:50:00,27.18,27.22,27.11,27.19,73300.0,24.0718,24.1072,24.0098,24.0807,73300.0
2009-05-27 13:00:00,27.19,27.19,27.08,27.09,121200.0,24.0807,24.0807,23.9832,23.9921,121200.0
2009-05-27 13:10:00,27.1,27.17,27.09,27.16,34000.0,24.001,24.0629,23.9921,24.0541,34000.0
2009-05-27 13:20:00,27.16,27.17,27.1,27.1,53600.0,24.0541,24.0629,24.001,24.001,53600.0
2009-05-27 13:30:00,27.11,27.12,26.97,26.97,88000.0,24.0098,24.0187,23.8858,23.8858,88000.0
2009-05-27 13:40:00,26.96,27.03,26.88,26.9,120300.0,23.877,23.939,23.8061,23.8238,120300.0
2009-05-27 13:50:00,26.9,26.96,26.81,26.94,123400.0,23.8238,23.877,23.7441,23.8593,123400.0
2009-05-27 14:00:00,26.94,26.94,26.75,26.78,157300.0,23.8593,23.8593,23.691,23.7175,157300.0
2009-05-27 14:10:00,26.78,26.84,26.76,26.81,143200.0,23.7175,23.7707,23.6998,23.7441,143200.0
2009-05-27 14:20:00,26.81,26.88,26.73,26.88,98800.0,23.7441,23.8061,23.6733,23.8061,98800.0
2009-05-27 14:30:00,26.88,26.91,26.83,26.85,79700.0,23.8061,23.8327,23.7618,23.7795,79700.0
2009-05-27 14:40:00,26.85,26.95,26.83,26.95,135200.0,23.7795,23.8681,23.7618,23.8681,135200.0
2009-05-27 14:50:00,26.96,26.98,26.91,26.93,79200.0,23.877,23.8947,23.8327,23.8504,79200.0
2009-05-27 15:00:00,26.93,27.03,26.93,26.96,97200.0,23.8504,23.939,23.8504,23.877,97200.0
2009-05-27 15:10:00,26.95,26.98,26.9,26.92,98200.0,23.8681,23.8947,23.8238,23.8415,98200.0
2009-05-27 15:20:00,26.9,26.9,26.73,26.74,175200.0,23.8238,23.8238,23.6733,23.6821,175200.0
2009-05-27 15:30:00,26.74,26.79,26.72,26.76,162900.0,23.6821,23.7264,23.6644,23.6998,162900.0
2009-05-27 15:40:00,26.77,26.82,26.73,26.75,222700.0,23.7087,23.753,23.6733,23.691,222700.0
2009-05-27 15:50:00,26.75,26.76,26.68,26.68,344300.0,23.691,23.6998,23.629,23.629,344300.0
2009-05-28 09:30:00,27.01,27.01,26.78,26.99,70300.0,23.9212,23.9212,23.7175,23.9035,70300.0
2009-05-28 09:40:00,26.99,27.0,26.92,27.0,111400.0,23.9035,23.9124,23.8415,23.9124,111400.0
2009-05-28 09:50:00,27.0,27.03,26.89,26.93,94100.0,23.9124,23.939,23.815,23.8504,94100.0
2009-05-28 10:00:00,26.94,26.94,26.74,26.85,120900.0,23.8593,23.8593,23.6821,23.7795,120900.0
2009-05-28 10:10:00,26.84,26.95,26.73,26.93,163500.0,23.7707,23.8681,23.6733,23.8504,163500.0
2009-05-28 10:20:00,26.93,26.93,26.77,26.82,116000.0,23.8504,23.8504,23.7087,23.753,116000.0
2009-05-28 10:30:00,26.82,26.82,26.72,26.75,118200.0,23.753,23.753,23.6644,23.691,118200.0
2009-05-28 10:40:00,26.74,26.8,26.71,26.73,89100.0,23.6821,23.7353,23.6556,23.6733,89100.0
2009-05-28 10:50:00,26.73,26.78,26.68,26.74,117200.0,23.6733,23.7175,23.629,23.6821,117200.0
2009-05-28 11:00:00,26.74,26.81,26.71,26.81,159600.0,23.6821,23.7441,23.6556,23.7441,159600.0
2009-05-28 11:10:00,26.81,26.83,26.73,26.75,92600.0,23.7441,23.7618,23.6733,23.691,92600.0
2009-05-28 11:20:00,26.74,26.79,26.73,26.79,56700.0,23.6821,23.7264,23.6733,23.7264,56700.0
2009-05-28 11:30:00,26.79,26.82,26.74,26.74,58200.0,23.7264,23.753,23.6821,23.6821,58200.0
2009-05-28 11:40:00,26.74,26.8,26.71,26.78,101700.0,23.6821,23.7353,23.6556,23.7175,101700.0
2009-05-28 11:50:00,26.77,26.79,26.76,26.79,60400.0,23.7087,23.7264,23.6998,23.7264,60400.0
2009-05-28 12:00:00,26.79,26.82,26.76,26.76,57300.0,23.7264,23.753,23.6998,23.6998,57300.0
2009-05-28 12:10:00,26.76,26.77,26.71,26.71,67400.0,23.6998,23.7087,23.6556,23.6556,67400.0
2009-05-28 12:20:00,26.7,26.72,26.63,26.63,75300.0,23.6467,23.6644,23.5847,23.5847,75300.0
2009-05-28 12:30:00,26.63,26.67,26.61,26.65,71800.0,23.5847,23.6201,23.567,23.6024,71800.0
2009-05-28 12:40:00,26.65,26.66,26.61,26.62,52300.0,23.6024,23.6113,23.567,23.5758,52300.0
2009-05-28 12:50:00,26.63,26.67,26.57,26.58,66500.0,23.5847,23.6201,23.5316,23.5404,66500.0
2009-05-28 13:00:00,26.58,26.72,26.57,26.67,146600.0,23.5404,23.6644,23.5316,23.6201,146600.0
2009-05-28 13:10:00,26.68,26.9,26.67,26.86,260000.0,23.629,23.8238,23.6201,23.7884,260000.0
2009-05-28 13:20:00,26.86,26.92,26.86,26.87,94300.0,23.7884,23.8415,23.7884,23.7973,94300.0
2009-05-28 13:30:00,26.87,26.97,26.86,26.93,77400.0,23.7973,23.8858,23.7884,23.8504,77400.0
2009-05-28 13:40:00,26.93,26.97,26.84,26.86,50600.0,23.8504,23.8858,23.7707,23.7884,50600.0
2009-05-28 13:50:00,26.85,26.86,26.71,26.76,117600.0,23.7795,23.7884,23.6556,23.6998,117600.0
2009-05-28 14:00:00,26.76,26.84,26.74,26.81,101100.0,23.6998,23.7707,23.6821,23.7441,101100.0
2009-05-28 14:10:00,26.81,26.83,26.75,26.79,71000.0,23.7441,23.7618,23.691,23.7264,71000.0
2009-05-28 14:20:00,26.79,26.87,26.79,26.86,115500.0,23.7264,23.7973,23.7264,23.7884,115500.0
2009-05-28 14:30:00,26.86,26.92,26.86,26.88,88800.0,23.7884,23.8415,23.7884,23.8061,88800.0
2009-05-28 14:40:00,26.89,26.9,26.77,26.83,104600.0,23.815,23.8238,23.7087,23.7618,104600.0
2009-05-28 14:50:00,26.84,26.89,26.78,26.82,170400.0,23.7707,23.815,23.7175,23.753,170400.0
2009-05-28 15:00:00,26.82,26.84,26.77,26.78,146700.0,23.753,23.7707,23.7087,23.7175,146700.0
2009-05-28 15:10:00,26.77,26.77,26.67,26.67,199100.0,23.7087,23.7087,23.6201,23.6201,199100.0
2009-05-28 15:20:00,26.68,26.68,26.6,26.67,175800.0,23.629,23.629,23.5581,23.6201,175800.0
2009-05-28 15:30:00,26.67,26.76,26.65,26.7,251000.0,23.6201,23.6998,23.6024,23.6467,251000.0
2009-05-28 15:40:00,26.7,26.75,26.66,26.7,254900.0,23.6467,23.691,23.6113,23.6467,254900.0
2009-05-28 15:50:00,26.71,26.77,26.64,26.65,582000.0,23.6556,23.7087,23.5936,23.6024,582000.0
2009-05-29 09:30:00,26.72,26.98,26.63,26.79,77800.0,23.6644,23.8947,23.5847,23.7264,77800.0
2009-05-29 09:40:00,26.78,26.91,26.52,26.57,107500.0,23.7175,23.8327,23.4873,23.5316,107500.0
2009-05-29 09:50:00,26.57,26.68,26.51,26.64,58400.0,23.5316,23.629,23.4784,23.5936,58400.0
2009-05-29 10:00:00,26.66,26.77,26.57,26.72,69800.0,23.6113,23.7087,23.5316,23.6644,69800.0
2009-05-29 10:10:00,26.71,26.8,26.65,26.77,76100.0,23.6556,23.7353,23.6024,23.7087,76100.0
2009-05-29 10:20:00,26.77,26.9,26.77,26.88,64700.0,23.7087,23.8238,23.7087,23.8061,64700.0
2009-05-29 10:30:00,26.88,26.89,26.79,26.83,49700.0,23.8061,23.815,23.7264,23.7618,49700.0
2009-05-29 10:40:00,26.83,26.89,26.74,26.8,48900.0,23.7618,23.815,23.6821,23.7353,48900.0
2009-05-29 10:50:00,26.82,26.91,26.82,26.85,45500.0,23.753,23.8327,23.753,23.7795,45500.0
2009-05-29 11:00:00,26.85,26.91,26.78,26.79,65900.0,23.7795,23.8327,23.7175,23.7264,65900.0
2009-05-29 11:10:00,26.8,26.8,26.73,26.77,48000.0,23.7353,23.7353,23.6733,23.7087,48000.0
2009-05-29 11:20:00,26.77,26.82,26.67,26.67,54600.0,23.7087,23.753,23.6201,23.6201,54600.0
2009-05-29 11:30:00,26.67,26.75,26.65,26.67,56400.0,23.6201,23.691,23.6024,23.6201,56400.0
2009-05-29 11:40:00,26.67,26.74,26.64,26.67,75500.0,23.6201,23.6821,23.5936,23.6201,75500.0
2009-05-29 11:50:00,26.67,26.71,26.62,26.63,46400.0,23.6201,23.6556,23.5758,23.5847,46400.0
2009-05-29 12:00:00,26.63,26.67,26.62,26.65,36400.0,23.5847,23.6201,23.5758,23.6024,36400.0
2009-05-29 12:10:00,26.65,26.7,26.65,26.69,22400.0,23.6024,23.6467,23.6024,23.6378,22400.0
2009-05-29 12:20:00,26.69,26.71,26.63,26.7,117800.0,23.6378,23.6556,23.5847,23.6467,117800.0
2009-05-29 12:30:00,26.7,26.7,26.62,26.62,31000.0,23.6467,23.6467,23.5758,23.5758,31000.0
2009-05-29 12:40:00,26.62,26.68,26.6,26.65,46600.0,23.5758,23.629,23.5581,23.6024,46600.0
2009-05-29 12:50:00,26.66,26.66,26.63,26.64,30500.0,23.6113,23.6113,23.5847,23.5936,30500.0
2009-05-29 13:00:00,26.64,26.71,26.64,26.66,45100.0,23.5936,23.6556,23.5936,23.6113,45100.0
2009-05-29 13:10:00,26.67,26.7,26.66,26.67,49400.0,23.6201,23.6467,23.6113,23.6201,49400.0
2009-05-29 13:20:00,26.66,26.75,26.66,26.74,50400.0,23.6113,23.691,23.6113,23.6821,50400.0
2009-05-29 13:30:00,26.74,26.77,26.73,26.74,29600.0,23.6821,23.7087,23.6733,23.6821,29600.0
2009-05-29 13:40:00,26.74,26.76,26.72,26.73,81700.0,23.6821,23.6998,23.6644,23.6733,81700.0
2009-05-29 13:50:00,26.73,26.74,26.69,26.72,28600.0,23.6733,23.6821,23.6378,23.6644,28600.0
2009-05-29 14:00:00,26.7,26.74,26.69,26.73,36700.0,23.6467,23.6821,23.6378,23.6733,36700.0
2009-05-29 14:10:00,26.74,26.76,26.72,26.73,18800.0,23.6821,23.6998,23.6644,23.6733,18800.0
2009-05-29 14:20:00,26.73,26.79,26.73,26.79,115100.0,23.6733,23.7264,23.6733,23.7264,115100.0
2009-05-29 14:30:00,26.79,26.83,26.77,26.79,107600.0,23.7264,23.7618,23.7087,23.7264,107600.0
2009-05-29 14:40:00,26.79,26.81,26.78,26.8,58600.0,23.7264,23.7441,23.7175,23.7353,58600.0
2009-05-29 14:50:00,26.79,26.83,26.75,26.83,105000.0,23.7264,23.7618,23.691,23.7618,105000.0
2009-05-29 15:00:00,26.83,26.89,26.8,26.87,47600.0,23.7618,23.815,23.7353,23.7973,47600.0
2009-05-29 15:10:00,26.88,26.95,26.87,26.94,67100.0,23.8061,23.8681,23.7973,23.8593,67100.0
2009-05-29 15:20:00,26.95,26.95,26.85,26.91,108400.0,23.8681,23.8681,23.7795,23.8327,108400.0
2009-05-29 15:30:00,26.91,26.94,26.88,26.91,84900.0,23.8327,23.8593,23.8061,23.8327,84900.0
2009-05-29 15:40:00,26.9,27.0,26.89,26.99,116900.0,23.8238,23.9124,23.815,23.9035,116900.0
2009-05-29 15:50:00,27.0,27.21,26.99,27.16,516600.0,23.9124,24.0984,23.9035,24.0541,516600.0
2009-06-01 09:30:00,27.51,27.7,27.22,27.46,140900.0,24.3641,24.5323,24.1072,24.3198,140900.0
2009-06-01 09:40:00,27.47,27.63,27.37,27.63,108700.0,24.3286,24.4703,24.2401,24.4703,108700.0
2009-06-01 09:50:00,27.63,27.74,27.53,27.54,113700.0,24.4703,24.5678,24.3818,24.3906,113700.0
2009-06-01 10:00:00,27.56,27.66,27.55,27.57,95100.0,24.4084,24.4969,24.3995,24.4172,95100.0
2009-06-01 10:10:00,27.56,27.62,27.53,27.59,121800.0,24.4084,24.4615,24.3818,24.4349,121800.0
2009-06-01 10:20:00,27.58,27.59,27.5,27.5,65400.0,24.4261,24.4349,24.3552,24.3552,65400.0
2009-06-01 10:30:00,27.51,27.63,27.51,27.62,99100.0,24.3641,24.4703,24.3641,24.4615,99100.0
2009-06-01 10:40:00,27.63,27.63,27.57,27.62,59200.0,24.4703,24.4703,24.4172,24.4615,59200.0
2009-06-01 10:50:00,27.62,27.72,27.6,27.65,74200.0,24.4615,24.5501,24.4438,24.4881,74200.0
2009-06-01 11:00:00,27.66,27.7,27.61,27.62,64300.0,24.4969,24.5323,24.4526,24.4615,64300.0
2009-06-01 11:10:00,27.61,27.63,27.59,27.6,129900.0,24.4526,24.4703,24.4349,24.4438,129900.0
2009-06-01 11:20:00,27.6,27.62,27.6,27.61,45100.0,24.4438,24.4615,24.4438,24.4526,45100.0
2009-06-01 11:30:00,27.62,27.62,27.56,27.58,73700.0,24.4615,24.4615,24.4084,24.4261,73700.0
2009-06-01 11:40:00,27.58,27.67,27.54,27.67,39900.0,24.4261,24.5058,24.3906,24.5058,39900.0
2009-06-01 11:50:00,27.66,27.72,27.65,27.71,26200.0,24.4969,24.5501,24.4881,24.5412,26200.0
2009-06-01 12:00:00,27.7,27.7,27.62,27.62,20500.0,24.5323,24.5323,24.4615,24.4615,20500.0
2009-06-01 12:10:00,27.62,27.63,27.52,27.53,91900.0,24.4615,24.4703,24.3729,24.3818,91900.0
2009-06-01 12:20:00,27.52,27.56,27.52,27.56,47100.0,24.3729,24.4084,24.3729,24.4084,47100.0
2009-06-01 12:30:00,27.57,27.59,27.54,27.55,38400.0,24.4172,24.4349,24.3906,24.3995,38400.0
2009-06-01 12:40:00,27.56,27.6,27.54,27.6,18400.0,24.4084,24.4438,24.3906,24.4438,18400.0
2009-06-01 12:50:00,27.6,27.6,27.48,27.48,57200.0,24.4438,24.4438,24.3375,24.3375,57200.0
2009-06-01 13:00:00,27.49,27.49,27.42,27.43,35600.0,24.3464,24.3464,24.2844,24.2932,35600.0
2009-06-01 13:10:00,27.43,27.44,27.37,27.39,52800.0,24.2932,24.3021,24.2401,24.2578,52800.0
2009-06-01 13:20:00,27.4,27.43,27.35,27.41,96500.0,24.2666,24.2932,24.2224,24.2755,96500.0
2009-06-01 13:30:00,27.42,27.46,27.41,27.45,53300.0,24.2844,24.3198,24.2755,24.3109,53300.0
2009-06-01 13:40:00,27.46,27.55,27.45,27.52,70800.0,24.3198,24.3995,24.3109,24.3729,70800.0
2009-06-01 13:50:00,27.52,27.63,27.5,27.59,42400.0,24.3729,24.4703,24.3552,24.4349,42400.0
2009-06-01 14:00:00,27.6,27.64,27.59,27.59,56500.0,24.4438,24.4792,24.4349,24.4349,56500.0
2009-06-01 14:10:00,27.58,27.6,27.51,27.53,71100.0,24.4261,24.4438,24.3641,24.3818,71100.0
2009-06-01 14:20:00,27.53,27.55,27.5,27.5,51500.0,24.3818,24.3995,24.3552,24.3552,51500.0
2009-06-01 14:30:00,27.5,27.51,27.42,27.49,147800.0,24.3552,24.3641,24.2844,24.3464,147800.0
2009-06-01 14:40:00,27.49,27.57,27.48,27.52,68000.0,24.3464,24.4172,24.3375,24.3729,68000.0
2009-06-01 14:50:00,27.52,27.55,27.48,27.54,72300.0,24.3729,24.3995,24.3375,24.3906,72300.0
2009-06-01 15:00:00,27.55,27.57,27.48,27.51,70300.0,24.3995,24.4172,24.3375,24.3641,70300.0
2009-06-01 15:10:00,27.51,27.52,27.43,27.44,116700.0,24.3641,24.3729,24.2932,24.3021,116700.0
2009-06-01 15:20:00,27.44,27.58,27.43,27.57,82700.0,24.3021,24.4261,24.2932,24.4172,82700.0
2009-06-01 15:30:00,27.58,27.63,27.53,27.58,133800.0,24.4261,24.4703,24.3818,24.4261,133800.0
2009-06-01 15:40:00,27.59,27.62,27.54,27.57,143600.0,24.4349,24.4615,24.3906,24.4172,143600.0
2009-06-01 15:50:00,27.57,27.63,27.53,27.62,472500.0,24.4172,24.4703,24.3818,24.4615,472500.0
2009-06-02 09:30:00,27.57,27.75,27.04,27.48,128400.0,24.4172,24.5766,23.9478,24.3375,128400.0
2009-06-02 09:40:00,27.5,27.56,27.45,27.5,132900.0,24.3552,24.4084,24.3109,24.3552,132900.0
2009-06-02 09:50:00,27.5,27.69,27.49,27.53,102200.0,24.3552,24.5235,24.3464,24.3818,102200.0
2009-06-02 10:00:00,27.53,27.75,27.52,27.65,330200.0,24.3818,24.5766,24.3729,24.4881,330200.0
2009-06-02 10:10:00,27.67,27.87,27.62,27.76,360600.0,24.5058,24.6829,24.4615,24.5855,360600.0
2009-06-02 10:20:00,27.77,27.82,27.69,27.76,200300.0,24.5943,24.6386,24.5235,24.5855,200300.0
2009-06-02 10:30:00,27.76,27.77,27.65,27.71,77300.0,24.5855,24.5943,24.4881,24.5412,77300.0
2009-06-02 10:40:00,27.71,27.73,27.62,27.63,125200.0,24.5412,24.5589,24.4615,24.4703,125200.0
2009-06-02 10:50:00,27.63,27.66,27.47,27.54,83800.0,24.4703,24.4969,24.3286,24.3906,83800.0
2009-06-02 11:00:00,27.54,27.58,27.51,27.52,45200.0,24.3906,24.4261,24.3641,24.3729,45200.0
2009-06-02 11:10:00,27.51,27.58,27.49,27.56,65800.0,24.3641,24.4261,24.3464,24.4084,65800.0
2009-06-02 11:20:00,27.55,27.56,27.53,27.55,60100.0,24.3995,24.4084,24.3818,24.3995,60100.0
2009-06-02 11:30:00,27.53,27.55,27.46,27.48,60400.0,24.3818,24.3995,24.3198,24.3375,60400.0
2009-06-02 11:40:00,27.47,27.53,27.47,27.51,35000.0,24.3286,24.3818,24.3286,24.3641,35000.0
2009-06-02 11:50:00,27.5,27.56,27.49,27.5,46100.0,24.3552,24.4084,24.3464,24.3552,46100.0
2009-06-02 12:00:00,27.5,27.51,27.45,27.48,78600.0,24.3552,24.3641,24.3109,24.3375,78600.0
2009-06-02 12:10:00,27.49,27.51,27.45,27.5,33400.0,24.3464,24.3641,24.3109,24.3552,33400.0
2009-06-02 12:20:00,27.5,27.5,27.42,27.42,55700.0,24.3552,24.3552,24.2844,24.2844,55700.0
2009-06-02 12:30:00,27.42,27.45,27.36,27.44,89600.0,24.2844,24.3109,24.2312,24.3021,89600.0
2009-06-02 12:40:00,27.45,27.52,27.45,27.49,77200.0,24.3109,24.3729,24.3109,24.3464,77200.0
2009-06-02 12:50:00,27.5,27.61,27.49,27.57,122400.0,24.3552,24.4526,24.3464,24.4172,122400.0
2009-06-02 13:00:00,27.57,27.63,27.54,27.63,35300.0,24.4172,24.4703,24.3906,24.4703,35300.0
2009-06-02 13:10:00,27.63,27.65,27.58,27.59,42600.0,24.4703,24.4881,24.4261,24.4349,42600.0
2009-06-02 13:20:00,27.58,27.69,27.58,27.68,45400.0,24.4261,24.5235,24.4261,24.5146,45400.0
2009-06-02 13:30:00,27.68,27.7,27.68,27.68,37500.0,24.5146,24.5323,24.5146,24.5146,37500.0
2009-06-02 13:40:00,27.69,27.75,27.68,27.74,66200.0,24.5235,24.5766,24.5146,24.5678,66200.0
2009-06-02 13:50:00,27.74,27.77,27.69,27.77,83300.0,24.5678,24.5943,24.5235,24.5943,83300.0
2009-06-02 14:00:00,27.77,27.77,27.68,27.72,73600.0,24.5943,24.5943,24.5146,24.5501,73600.0
2009-06-02 14:10:00,27.72,27.78,27.68,27.77,84300.0,24.5501,24.6032,24.5146,24.5943,84300.0
2009-06-02 14:20:00,27.78,27.8,27.77,27.79,74200.0,24.6032,24.6209,24.5943,24.612,74200.0
2009-06-02 14:30:00,27.79,27.82,27.78,27.79,109600.0,24.612,24.6386,24.6032,24.612,109600.0
2009-06-02 14:40:00,27.8,27.89,27.8,27.87,112200.0,24.6209,24.7006,24.6209,24.6829,112200.0
2009-06-02 14:50:00,27.87,27.87,27.79,27.79,71300.0,24.6829,24.6829,24.612,24.612,71300.0
2009-06-02 15:00:00,27.79,27.84,27.78,27.84,123300.0,24.612,24.6563,24.6032,24.6563,123300.0
2009-06-02 15:10:00,27.85,27.85,27.76,27.79,112100.0,24.6652,24.6652,24.5855,24.612,112100.0
2009-06-02 15:20:00,27.78,27.81,27.71,27.72,116800.0,24.6032,24.6298,24.5412,24.5501,116800.0
2009-06-02 15:30:00,27.72,27.85,27.69,27.85,143300.0,24.5501,24.6652,24.5235,24.6652,143300.0
2009-06-02 15:40:00,27.85,27.87,27.77,27.82,317700.0,24.6652,24.6829,24.5943,24.6386,317700.0
2009-06-02 15:50:00,27.82,27.84,27.69,27.74,262400.0,24.6386,24.6563,24.5235,24.5678,262400.0
2009-06-03 09:30:00,27.13,27.7,27.13,27.52,78100.0,24.0275,24.5323,24.0275,24.3729,78100.0
2009-06-03 09:40:00,27.53,27.62,27.43,27.61,67400.0,24.3818,24.4615,24.2932,24.4526,67400.0
2009-06-03 09:50:00,27.6,27.68,27.43,27.46,92300.0,24.4438,24.5146,24.2932,24.3198,92300.0
2009-06-03 10:00:00,27.45,27.47,27.38,27.42,70100.0,24.3109,24.3286,24.2489,24.2844,70100.0
2009-06-03 10:10:00,27.42,27.48,27.41,27.43,68200.0,24.2844,24.3375,24.2755,24.2932,68200.0
2009-06-03 10:20:00,27.43,27.47,27.42,27.47,23800.0,24.2932,24.3286,24.2844,24.3286,23800.0
2009-06-03 10:30:00,27.47,27.54,27.47,27.52,21900.0,24.3286,24.3906,24.3286,24.3729,21900.0
2009-06-03 10:40:00,27.52,27.59,27.49,27.58,40400.0,24.3729,24.4349,24.3464,24.4261,40400.0
2009-06-03 10:50:00,27.58,27.64,27.58,27.64,39800.0,24.4261,24.4792,24.4261,24.4792,39800.0
2009-06-03 11:00:00,27.63,27.64,27.59,27.6,27700.0,24.4703,24.4792,24.4349,24.4438,27700.0
2009-06-03 11:10:00,27.59,27.61,27.59,27.6,39600.0,24.4349,24.4526,24.4349,24.4438,39600.0
2009-06-03 11:20:00,27.61,27.72,27.6,27.71,57500.0,24.4526,24.5501,24.4438,24.5412,57500.0
2009-06-03 11:30:00,27.71,27.75,27.71,27.74,57600.0,24.5412,24.5766,24.5412,24.5678,57600.0
2009-06-03 11:40:00,27.74,27.81,27.74,27.75,115800.0,24.5678,24.6298,24.5678,24.5766,115800.0
2009-06-03 11:50:00,27.75,27.75,27.63,27.64,41900.0,24.5766,24.5766,24.4703,24.4792,41900.0
2009-06-03 12:00:00,27.63,27.64,27.61,27.61,36300.0,24.4703,24.4792,24.4526,24.4526,36300.0
2009-06-03 12:10:00,27.62,27.62,27.59,27.6,37500.0,24.4615,24.4615,24.4349,24.4438,37500.0
2009-06-03 12:20:00,27.6,27.61,27.52,27.52,65300.0,24.4438,24.4526,24.3729,24.3729,65300.0
2009-06-03 12:30:00,27.52,27.54,27.49,27.5,53400.0,24.3729,24.3906,24.3464,24.3552,53400.0
2009-06-03 12:40:00,27.51,27.52,27.48,27.48,26800.0,24.3641,24.3729,24.3375,24.3375,26800.0
2009-06-03 12:50:00,27.48,27.5,27.45,27.5,56200.0,24.3375,24.3552,24.3109,24.3552,56200.0
2009-06-03 13:00:00,27.5,27.51,27.47,27.47,36700.0,24.3552,24.3641,24.3286,24.3286,36700.0
2009-06-03 13:10:00,27.49,27.49,27.44,27.45,35600.0,24.3464,24.3464,24.3021,24.3109,35600.0
2009-06-03 13:20:00,27.46,27.46,27.4,27.42,49100.0,24.3198,24.3198,24.2666,24.2844,49100.0
2009-06-03 13:30:00,27.42,27.43,27.4,27.43,26500.0,24.2844,24.2932,24.2666,24.2932,26500.0
2009-06-03 13:40:00,27.43,27.44,27.36,27.38,59700.0,24.2932,24.3021,24.2312,24.2489,59700.0
2009-06-03 13:50:00,27.39,27.39,27.36,27.39,52100.0,24.2578,24.2578,24.2312,24.2578,52100.0
2009-06-03 14:00:00,27.38,27.39,27.37,27.38,39700.0,24.2489,24.2578,24.2401,24.2489,39700.0
2009-06-03 14:10:00,27.38,27.46,27.37,27.45,137700.0,24.2489,24.3198,24.2401,24.3109,137700.0
2009-06-03 14:20:00,27.45,27.45,27.33,27.37,90600.0,24.3109,24.3109,24.2047,24.2401,90600.0
2009-06-03 14:30:00,27.37,27.39,27.35,27.36,40000.0,24.2401,24.2578,24.2224,24.2312,40000.0
2009-06-03 14:40:00,27.37,27.41,27.36,27.4,38100.0,24.2401,24.2755,24.2312,24.2666,38100.0
2009-06-03 14:50:00,27.4,27.52,27.39,27.52,58800.0,24.2666,24.3729,24.2578,24.3729,58800.0
2009-06-03 15:00:00,27.52,27.59,27.52,27.54,106200.0,24.3729,24.4349,24.3729,24.3906,106200.0
2009-06-03 15:10:00,27.54,27.59,27.51,27.58,65300.0,24.3906,24.4349,24.3641,24.4261,65300.0
2009-06-03 15:20:00,27.59,27.59,27.49,27.5,71300.0,24.4349,24.4349,24.3464,24.3552,71300.0
2009-06-03 15:30:00,27.5,27.54,27.46,27.49,88100.0,24.3552,24.3906,24.3198,24.3464,88100.0
2009-06-03 15:40:00,27.5,27.62,27.49,27.61,174800.0,24.3552,24.4615,24.3464,24.4526,174800.0
2009-06-03 15:50:00,27.61,27.74,27.59,27.73,308400.0,24.4526,24.5678,24.4349,24.5589,308400.0
2009-06-04 09:30:00,27.23,27.65,27.23,27.55,151800.0,24.1161,24.4881,24.1161,24.3995,151800.0
2009-06-04 09:40:00,27.57,27.71,27.56,27.62,263600.0,24.4172,24.5412,24.4084,24.4615,263600.0
2009-06-04 09:50:00,27.62,27.65,27.55,27.61,124400.0,24.4615,24.4881,24.3995,24.4526,124400.0
2009-06-04 10:00:00,27.62,27.62,27.39,27.39,90400.0,24.4615,24.4615,24.2578,24.2578,90400.0
2009-06-04 10:10:00,27.39,27.42,27.32,27.38,64200.0,24.2578,24.2844,24.1958,24.2489,64200.0
2009-06-04 10:20:00,27.38,27.5,27.35,27.49,92200.0,24.2489,24.3552,24.2224,24.3464,92200.0
2009-06-04 10:30:00,27.49,27.52,27.41,27.47,43800.0,24.3464,24.3729,24.2755,24.3286,43800.0
2009-06-04 10:40:00,27.47,27.52,27.41,27.5,141300.0,24.3286,24.3729,24.2755,24.3552,141300.0
2009-06-04 10:50:00,27.51,27.58,27.5,27.53,70800.0,24.3641,24.4261,24.3552,24.3818,70800.0
2009-06-04 11:00:00,27.54,27.58,27.46,27.47,81400.0,24.3906,24.4261,24.3198,24.3286,81400.0
2009-06-04 11:10:00,27.48,27.54,27.47,27.5,36700.0,24.3375,24.3906,24.3286,24.3552,36700.0
2009-06-04 11:20:00,27.5,27.51,27.46,27.47,39600.0,24.3552,24.3641,24.3198,24.3286,39600.0
2009-06-04 11:30:00,27.47,27.5,27.46,27.5,48900.0,24.3286,24.3552,24.3198,24.3552,48900.0
2009-06-04 11:40:00,27.49,27.5,27.4,27.4,51400.0,24.3464,24.3552,24.2666,24.2666,51400.0
2009-06-04 11:50:00,27.4,27.4,27.32,27.32,25400.0,24.2666,24.2666,24.1958,24.1958,25400.0
2009-06-04 12:00:00,27.32,27.39,27.29,27.36,81200.0,24.1958,24.2578,24.1692,24.2312,81200.0
2009-06-04 12:10:00,27.36,27.36,27.31,27.31,22000.0,24.2312,24.2312,24.1869,24.1869,22000.0
2009-06-04 12:20:00,27.31,27.37,27.31,27.36,33300.0,24.1869,24.2401,24.1869,24.2312,33300.0
2009-06-04 12:30:00,27.36,27.42,27.34,27.42,89200.0,24.2312,24.2844,24.2135,24.2844,89200.0
2009-06-04 12:40:00,27.42,27.53,27.41,27.47,84000.0,24.2844,24.3818,24.2755,24.3286,84000.0
2009-06-04 12:50:00,27.46,27.48,27.44,27.48,10800.0,24.3198,24.3375,24.3021,24.3375,10800.0
2009-06-04 13:00:00,27.48,27.48,27.44,27.44,16700.0,24.3375,24.3375,24.3021,24.3021,16700.0
2009-06-04 13:10:00,27.45,27.51,27.45,27.47,31700.0,24.3109,24.3641,24.3109,24.3286,31700.0
2009-06-04 13:20:00,27.48,27.51,27.48,27.49,27400.0,24.3375,24.3641,24.3375,24.3464,27400.0
2009-06-04 13:30:00,27.49,27.53,27.48,27.51,29700.0,24.3464,24.3818,24.3375,24.3641,29700.0
2009-06-04 13:40:00,27.52,27.52,27.45,27.48,46400.0,24.3729,24.3729,24.3109,24.3375,46400.0
2009-06-04 13:50:00,27.48,27.49,27.43,27.44,50600.0,24.3375,24.3464,24.2932,24.3021,50600.0
2009-06-04 14:00:00,27.44,27.53,27.44,27.5,60400.0,24.3021,24.3818,24.3021,24.3552,60400.0
2009-06-04 14:10:00,27.49,27.5,27.44,27.46,29700.0,24.3464,24.3552,24.3021,24.3198,29700.0
2009-06-04 14:20:00,27.46,27.5,27.45,27.48,23000.0,24.3198,24.3552,24.3109,24.3375,23000.0
2009-06-04 14:30:00,27.48,27.48,27.41,27.44,38000.0,24.3375,24.3375,24.2755,24.3021,38000.0
2009-06-04 14:40:00,27.44,27.5,27.44,27.48,25100.0,24.3021,24.3552,24.3021,24.3375,25100.0
2009-06-04 14:50:00,27.49,27.51,27.46,27.48,48100.0,24.3464,24.3641,24.3198,24.3375,48100.0
2009-06-04 15:00:00,27.48,27.48,27.43,27.44,54900.0,24.3375,24.3375,24.2932,24.3021,54900.0
2009-06-04 15:10:00,27.44,27.5,27.43,27.5,29800.0,24.3021,24.3552,24.2932,24.3552,29800.0
2009-06-04 15:20:00,27.5,27.55,27.5,27.54,30700.0,24.3552,24.3995,24.3552,24.3906,30700.0
2009-06-04 15:30:00,27.53,27.57,27.51,27.57,65900.0,24.3818,24.4172,24.3641,24.4172,65900.0
2009-06-04 15:40:00,27.57,27.57,27.49,27.52,93500.0,24.4172,24.4172,24.3464,24.3729,93500.0
2009-06-04 15:50:00,27.52,27.63,27.52,27.63,449400.0,24.3729,24.4703,24.3729,24.4703,449400.0
2009-06-05 09:30:00,27.94,27.94,27.72,27.94,197600.0,24.7449,24.7449,24.5501,24.7449,197600.0
2009-06-05 09:40:00,27.93,27.94,27.65,27.67,158400.0,24.736,24.7449,24.4881,24.5058,158400.0
2009-06-05 09:50:00,27.67,27.77,27.61,27.71,176800.0,24.5058,24.5943,24.4526,24.5412,176800.0
2009-06-05 10:00:00,27.72,27.74,27.54,27.59,110000.0,24.5501,24.5678,24.3906,24.4349,110000.0
2009-06-05 10:10:00,27.57,27.6,27.49,27.58,116200.0,24.4172,24.4438,24.3464,24.4261,116200.0
2009-06-05 10:20:00,27.58,27.64,27.54,27.55,90800.0,24.4261,24.4792,24.3906,24.3995,90800.0
2009-06-05 10:30:00,27.54,27.73,27.51,27.72,135000.0,24.3906,24.5589,24.3641,24.5501,135000.0
2009-06-05 10:40:00,27.72,27.82,27.72,27.74,110500.0,24.5501,24.6386,24.5501,24.5678,110500.0
2009-06-05 10:50:00,27.73,27.75,27.66,27.75,91300.0,24.5589,24.5766,24.4969,24.5766,91300.0
2009-06-05 11:00:00,27.75,27.81,27.73,27.79,64900.0,24.5766,24.6298,24.5589,24.612,64900.0
2009-06-05 11:10:00,27.78,27.78,27.74,27.75,37800.0,24.6032,24.6032,24.5678,24.5766,37800.0
2009-06-05 11:20:00,27.76,27.77,27.75,27.77,23700.0,24.5855,24.5943,24.5766,24.5943,23700.0
2009-06-05 11:30:00,27.76,27.77,27.69,27.72,41200.0,24.5855,24.5943,24.5235,24.5501,41200.0
2009-06-05 11:40:00,27.72,27.81,27.69,27.81,51000.0,24.5501,24.6298,24.5235,24.6298,51000.0
2009-06-05 11:50:00,27.81,27.81,27.75,27.8,30200.0,24.6298,24.6298,24.5766,24.6209,30200.0
2009-06-05 12:00:00,27.8,27.8,27.69,27.78,101800.0,24.6209,24.6209,24.5235,24.6032,101800.0
2009-06-05 12:10:00,27.78,27.78,27.72,27.75,54900.0,24.6032,24.6032,24.5501,24.5766,54900.0
2009-06-05 12:20:00,27.76,27.87,27.73,27.86,41400.0,24.5855,24.6829,24.5589,24.674,41400.0
2009-06-05 12:30:00,27.87,27.9,27.83,27.9,52500.0,24.6829,24.7095,24.6475,24.7095,52500.0
2009-06-05 12:40:00,27.89,27.9,27.85,27.89,20300.0,24.7006,24.7095,24.6652,24.7006,20300.0
2009-06-05 12:50:00,27.9,27.91,27.86,27.91,36500.0,24.7095,24.7183,24.674,24.7183,36500.0
2009-06-05 13:00:00,27.91,27.93,27.91,27.92,57700.0,24.7183,24.736,24.7183,24.7272,57700.0
2009-06-05 13:10:00,27.92,27.92,27.87,27.91,52200.0,24.7272,24.7272,24.6829,24.7183,52200.0
2009-06-05 13:20:00,27.9,27.91,27.86,27.87,35900.0,24.7095,24.7183,24.674,24.6829,35900.0
2009-06-05 13:30:00,27.87,27.89,27.85,27.88,23200.0,24.6829,24.7006,24.6652,24.6918,23200.0
2009-06-05 13:40:00,27.87,27.91,27.87,27.87,33700.0,24.6829,24.7183,24.6829,24.6829,33700.0
2009-06-05 13:50:00,27.86,27.86,27.79,27.81,49000.0,24.674,24.674,24.612,24.6298,49000.0
2009-06-05 14:00:00,27.81,27.81,27.73,27.75,55900.0,24.6298,24.6298,24.5589,24.5766,55900.0
2009-06-05 14:10:00,27.75,27.79,27.74,27.77,74600.0,24.5766,24.612,24.5678,24.5943,74600.0
2009-06-05 14:20:00,27.76,27.78,27.75,27.77,95700.0,24.5855,24.6032,24.5766,24.5943,95700.0
2009-06-05 14:30:00,27.77,27.83,27.74,27.82,121300.0,24.5943,24.6475,24.5678,24.6386,121300.0
2009-06-05 14:40:00,27.81,27.86,27.8,27.82,49200.0,24.6298,24.674,24.6209,24.6386,49200.0
2009-06-05 14:50:00,27.82,27.84,27.81,27.84,32200.0,24.6386,24.6563,24.6298,24.6563,32200.0
2009-06-05 15:00:00,27.83,27.94,27.83,27.9,138900.0,24.6475,24.7449,24.6475,24.7095,138900.0
2009-06-05 15:10:00,27.91,27.97,27.9,27.97,120400.0,24.7183,24.7715,24.7095,24.7715,120400.0
2009-06-05 15:20:00,27.96,27.97,27.88,27.88,105800.0,24.7626,24.7715,24.6918,24.6918,105800.0
2009-06-05 15:30:00,27.89,27.98,27.86,27.95,133600.0,24.7006,24.7803,24.674,24.7538,133600.0
2009-06-05 15:40:00,27.96,27.99,27.84,27.86,133000.0,24.7626,24.7892,24.6563,24.674,133000.0
2009-06-05 15:50:00,27.86,27.92,27.84,27.89,228300.0,24.674,24.7272,24.6563,24.7006,228300.0
2009-06-08 09:30:00,28.27,28.27,27.82,27.89,200500.0,25.0372,25.0372,24.6386,24.7006,200500.0
2009-06-08 09:40:00,27.88,27.99,27.83,27.95,369400.0,24.6918,24.7892,24.6475,24.7538,369400.0
2009-06-08 09:50:00,27.96,27.99,27.93,27.94,108500.0,24.7626,24.7892,24.736,24.7449,108500.0
2009-06-08 10:00:00,27.94,27.96,27.92,27.95,87900.0,24.7449,24.7626,24.7272,24.7538,87900.0
2009-06-08 10:10:00,27.95,27.95,27.87,27.91,132100.0,24.7538,24.7538,24.6829,24.7183,132100.0
2009-06-08 10:20:00,27.92,27.95,27.91,27.94,58800.0,24.7272,24.7538,24.7183,24.7449,58800.0
2009-06-08 10:30:00,27.95,27.95,27.9,27.94,55200.0,24.7538,24.7538,24.7095,24.7449,55200.0
2009-06-08 10:40:00,27.94,27.95,27.91,27.93,257000.0,24.7449,24.7538,24.7183,24.736,257000.0
2009-06-08 10:50:00,27.94,27.98,27.92,27.94,116300.0,24.7449,24.7803,24.7272,24.7449,116300.0
2009-06-08 11:00:00,27.95,27.95,27.86,27.86,29500.0,24.7538,24.7538,24.674,24.674,29500.0
2009-06-08 11:10:00,27.87,27.9,27.85,27.87,28100.0,24.6829,24.7095,24.6652,24.6829,28100.0
2009-06-08 11:20:00,27.88,27.88,27.79,27.81,46900.0,24.6918,24.6918,24.612,24.6298,46900.0
2009-06-08 11:30:00,27.8,27.86,27.79,27.85,72400.0,24.6209,24.674,24.612,24.6652,72400.0
2009-06-08 11:40:00,27.85,27.86,27.82,27.83,37500.0,24.6652,24.674,24.6386,24.6475,37500.0
2009-06-08 11:50:00,27.83,27.87,27.82,27.87,62700.0,24.6475,24.6829,24.6386,24.6829,62700.0
2009-06-08 12:00:00,27.87,27.88,27.83,27.88,45000.0,24.6829,24.6918,24.6475,24.6918,45000.0
2009-06-08 12:10:00,27.87,27.88,27.81,27.81,57900.0,24.6829,24.6918,24.6298,24.6298,57900.0
2009-06-08 12:20:00,27.81,27.86,27.81,27.84,58100.0,24.6298,24.674,24.6298,24.6563,58100.0
2009-06-08 12:30:00,27.84,27.92,27.83,27.9,56300.0,24.6563,24.7272,24.6475,24.7095,56300.0
2009-06-08 12:40:00,27.9,27.93,27.9,27.91,47700.0,24.7095,24.736,24.7095,24.7183,47700.0
2009-06-08 12:50:00,27.91,27.94,27.91,27.94,103200.0,24.7183,24.7449,24.7183,24.7449,103200.0
2009-06-08 13:00:00,27.94,27.96,27.9,27.9,67700.0,24.7449,24.7626,24.7095,24.7095,67700.0
2009-06-08 13:10:00,27.9,27.95,27.89,27.95,54300.0,24.7095,24.7538,24.7006,24.7538,54300.0
2009-06-08 13:20:00,27.95,27.95,27.93,27.95,145900.0,24.7538,24.7538,24.736,24.7538,145900.0
2009-06-08 13:30:00,27.95,27.95,27.91,27.91,41100.0,24.7538,24.7538,24.7183,24.7183,41100.0
2009-06-08 13:40:00,27.91,27.96,27.87,27.94,60200.0,24.7183,24.7626,24.6829,24.7449,60200.0
2009-06-08 13:50:00,27.94,27.94,27.86,27.86,30200.0,24.7449,24.7449,24.674,24.674,30200.0
2009-06-08 14:00:00,27.86,27.91,27.85,27.85,53700.0,24.674,24.7183,24.6652,24.6652,53700.0
2009-06-08 14:10:00,27.86,27.86,27.84,27.85,28300.0,24.674,24.674,24.6563,24.6652,28300.0
2009-06-08 14:20:00,27.84,27.9,27.82,27.89,47000.0,24.6563,24.7095,24.6386,24.7006,47000.0
2009-06-08 14:30:00,27.9,27.93,27.88,27.91,74500.0,24.7095,24.736,24.6918,24.7183,74500.0
2009-06-08 14:40:00,27.91,27.91,27.84,27.89,126400.0,24.7183,24.7183,24.6563,24.7006,126400.0
2009-06-08 14:50:00,27.9,27.94,27.89,27.93,67300.0,24.7095,24.7449,24.7006,24.736,67300.0
2009-06-08 15:00:00,27.94,27.99,27.94,27.99,97600.0,24.7449,24.7892,24.7449,24.7892,97600.0
2009-06-08 15:10:00,27.99,28.01,27.98,28.0,199300.0,24.7892,24.8069,24.7803,24.798,199300.0
2009-06-08 15:20:00,28.0,28.21,27.99,28.2,348500.0,24.798,24.984,24.7892,24.9752,348500.0
2009-06-08 15:30:00,28.2,28.34,28.2,28.22,289700.0,24.9752,25.0992,24.9752,24.9929,289700.0
2009-06-08 15:40:00,28.22,28.25,28.19,28.2,184400.0,24.9929,25.0194,24.9663,24.9752,184400.0
2009-06-08 15:50:00,28.19,28.22,28.1,28.11,383500.0,24.9663,24.9929,24.8866,24.8955,383500.0
2009-06-09 09:30:00,28.05,28.72,28.0,28.62,365000.0,24.8423,25.4357,24.798,25.3471,365000.0
2009-06-09 09:40:00,28.63,28.71,28.54,28.58,200600.0,25.356,25.4268,25.2763,25.3117,200600.0
2009-06-09 09:50:00,28.58,28.8,28.56,28.69,246400.0,25.3117,25.5065,25.294,25.4091,246400.0
2009-06-09 10:00:00,28.69,28.69,28.52,28.58,100300.0,25.4091,25.4091,25.2586,25.3117,100300.0
2009-06-09 10:10:00,28.58,28.65,28.47,28.53,123900.0,25.3117,25.3737,25.2143,25.2674,123900.0
2009-06-09 10:20:00,28.53,28.56,28.5,28.54,50600.0,25.2674,25.294,25.2409,25.2763,50600.0
2009-06-09 10:30:00,28.54,28.65,28.53,28.63,38700.0,25.2763,25.3737,25.2674,25.356,38700.0
2009-06-09 10:40:00,28.63,28.74,28.59,28.63,56100.0,25.356,25.4534,25.3206,25.356,56100.0
2009-06-09 10:50:00,28.62,28.63,28.59,28.61,51200.0,25.3471,25.356,25.3206,25.3383,51200.0
2009-06-09 11:00:00,28.61,28.63,28.57,28.6,31000.0,25.3383,25.356,25.3029,25.3294,31000.0
2009-06-09 11:10:00,28.6,28.61,28.51,28.54,61800.0,25.3294,25.3383,25.2497,25.2763,61800.0
2009-06-09 11:20:00,28.53,28.54,28.46,28.52,101600.0,25.2674,25.2763,25.2054,25.2586,101600.0
2009-06-09 11:30:00,28.51,28.58,28.51,28.53,31600.0,25.2497,25.3117,25.2497,25.2674,31600.0
2009-06-09 11:40:00,28.53,28.57,28.52,28.53,39800.0,25.2674,25.3029,25.2586,25.2674,39800.0
2009-06-09 11:50:00,28.51,28.53,28.47,28.49,33500.0,25.2497,25.2674,25.2143,25.232,33500.0
2009-06-09 12:00:00,28.48,28.56,28.48,28.56,53600.0,25.2231,25.294,25.2231,25.294,53600.0
2009-06-09 12:10:00,28.55,28.59,28.52,28.54,70800.0,25.2851,25.3206,25.2586,25.2763,70800.0
2009-06-09 12:20:00,28.55,28.59,28.54,28.58,24600.0,25.2851,25.3206,25.2763,25.3117,24600.0
2009-06-09 12:30:00,28.58,28.6,28.57,28.58,17800.0,25.3117,25.3294,25.3029,25.3117,17800.0
2009-06-09 12:40:00,28.57,28.65,28.56,28.65,77900.0,25.3029,25.3737,25.294,25.3737,77900.0
2009-06-09 12:50:00,28.64,28.65,28.62,28.65,38700.0,25.3648,25.3737,25.3471,25.3737,38700.0
2009-06-09 13:00:00,28.64,28.69,28.64,28.64,53800.0,25.3648,25.4091,25.3648,25.3648,53800.0
2009-06-09 13:10:00,28.64,28.65,28.58,28.65,35000.0,25.3648,25.3737,25.3117,25.3737,35000.0
2009-06-09 13:20:00,28.65,28.65,28.58,28.64,60100.0,25.3737,25.3737,25.3117,25.3648,60100.0
2009-06-09 13:30:00,28.65,28.65,28.58,28.61,58000.0,25.3737,25.3737,25.3117,25.3383,58000.0
2009-06-09 13:40:00,28.62,28.65,28.58,28.63,51800.0,25.3471,25.3737,25.3117,25.356,51800.0
2009-06-09 13:50:00,28.64,28.66,28.62,28.63,47300.0,25.3648,25.3826,25.3471,25.356,47300.0
2009-06-09 14:00:00,28.63,28.66,28.61,28.64,65900.0,25.356,25.3826,25.3383,25.3648,65900.0
2009-06-09 14:10:00,28.65,28.73,28.64,28.72,93600.0,25.3737,25.4446,25.3648,25.4357,93600.0
2009-06-09 14:20:00,28.72,28.74,28.67,28.73,90600.0,25.4357,25.4534,25.3914,25.4446,90600.0
2009-06-09 14:30:00,28.73,28.78,28.72,28.76,109400.0,25.4446,25.4888,25.4357,25.4711,109400.0
2009-06-09 14:40:00,28.75,28.77,28.7,28.7,72400.0,25.4623,25.48,25.418,25.418,72400.0
2009-06-09 14:50:00,28.7,28.7,28.65,28.67,49800.0,25.418,25.418,25.3737,25.3914,49800.0
2009-06-09 15:00:00,28.68,28.69,28.6,28.63,89000.0,25.4003,25.4091,25.3294,25.356,89000.0
2009-06-09 15:10:00,28.64,28.65,28.58,28.61,78400.0,25.3648,25.3737,25.3117,25.3383,78400.0
2009-06-09 15:20:00,28.62,28.63,28.59,28.61,76300.0,25.3471,25.356,25.3206,25.3383,76300.0
2009-06-09 15:30:00,28.61,28.69,28.59,28.67,143500.0,25.3383,25.4091,25.3206,25.3914,143500.0
2009-06-09 15:40:00,28.67,28.67,28.57,28.6,191600.0,25.3914,25.3914,25.3029,25.3294,191600.0
2009-06-09 15:50:00,28.61,28.64,28.52,28.58,367300.0,25.3383,25.3648,25.2586,25.3117,367300.0
2009-06-10 09:30:00,28.66,28.78,28.19,28.7,182300.0,25.3826,25.4888,24.9663,25.418,182300.0
2009-06-10 09:40:00,28.7,28.75,28.55,28.55,154500.0,25.418,25.4623,25.2851,25.2851,154500.0
2009-06-10 09:50:00,28.55,28.61,28.52,28.58,115400.0,25.2851,25.3383,25.2586,25.3117,115400.0
2009-06-10 10:00:00,28.58,28.6,28.35,28.39,119200.0,25.3117,25.3294,25.108,25.1434,119200.0
2009-06-10 10:10:00,28.4,28.46,28.35,28.41,91100.0,25.1523,25.2054,25.108,25.1611,91100.0
2009-06-10 10:20:00,28.42,28.42,28.35,28.35,85000.0,25.17,25.17,25.108,25.108,85000.0
2009-06-10 10:30:00,28.36,28.43,28.31,28.41,69500.0,25.1169,25.1789,25.0726,25.1611,69500.0
2009-06-10 10:40:00,28.41,28.42,28.25,28.29,59700.0,25.1611,25.17,25.0194,25.0549,59700.0
2009-06-10 10:50:00,28.28,28.29,28.19,28.23,63800.0,25.046,25.0549,24.9663,25.0017,63800.0
2009-06-10 11:00:00,28.23,28.25,28.16,28.21,63100.0,25.0017,25.0194,24.9397,24.984,63100.0
2009-06-10 11:10:00,28.2,28.26,28.14,28.14,81500.0,24.9752,25.0283,24.922,24.922,81500.0
2009-06-10 11:20:00,28.13,28.16,28.1,28.14,96400.0,24.9132,24.9397,24.8866,24.922,96400.0
2009-06-10 11:30:00,28.14,28.19,28.13,28.15,40600.0,24.922,24.9663,24.9132,24.9309,40600.0
2009-06-10 11:40:00,28.17,28.17,28.11,28.11,31300.0,24.9486,24.9486,24.8955,24.8955,31300.0
2009-06-10 11:50:00,28.12,28.13,28.1,28.12,36700.0,24.9043,24.9132,24.8866,24.9043,36700.0
2009-06-10 12:00:00,28.12,28.19,28.11,28.17,35200.0,24.9043,24.9663,24.8955,24.9486,35200.0
2009-06-10 12:10:00,28.17,28.27,28.17,28.26,65200.0,24.9486,25.0372,24.9486,25.0283,65200.0
2009-06-10 12:20:00,28.26,28.29,28.23,28.25,48200.0,25.0283,25.0549,25.0017,25.0194,48200.0
2009-06-10 12:30:00,28.25,28.27,28.18,28.19,41800.0,25.0194,25.0372,24.9575,24.9663,41800.0
2009-06-10 12:40:00,28.19,28.2,28.14,28.14,29100.0,24.9663,24.9752,24.922,24.922,29100.0
2009-06-10 12:50:00,28.14,28.19,28.14,28.19,24600.0,24.922,24.9663,24.922,24.9663,24600.0
2009-06-10 13:00:00,28.18,28.19,28.1,28.1,81700.0,24.9575,24.9663,24.8866,24.8866,81700.0
2009-06-10 13:10:00,28.11,28.13,28.1,28.1,42600.0,24.8955,24.9132,24.8866,24.8866,42600.0
2009-06-10 13:20:00,28.1,28.11,28.02,28.02,41500.0,24.8866,24.8955,24.8157,24.8157,41500.0
2009-06-10 13:30:00,28.03,28.04,27.99,28.01,43800.0,24.8246,24.8335,24.7892,24.8069,43800.0
2009-06-10 13:40:00,28.01,28.02,27.96,28.01,67400.0,24.8069,24.8157,24.7626,24.8069,67400.0
2009-06-10 13:50:00,28.02,28.12,28.02,28.11,92400.0,24.8157,24.9043,24.8157,24.8955,92400.0
2009-06-10 14:00:00,28.1,28.11,28.0,28.05,82200.0,24.8866,24.8955,24.798,24.8423,82200.0
2009-06-10 14:10:00,28.06,28.09,28.05,28.07,48000.0,24.8512,24.8777,24.8423,24.86,48000.0
2009-06-10 14:20:00,28.07,28.12,28.03,28.1,63200.0,24.86,24.9043,24.8246,24.8866,63200.0
2009-06-10 14:30:00,28.1,28.18,28.05,28.14,68600.0,24.8866,24.9575,24.8423,24.922,68600.0
2009-06-10 14:40:00,28.15,28.21,28.12,28.19,50400.0,24.9309,24.984,24.9043,24.9663,50400.0
2009-06-10 14:50:00,28.2,28.29,28.17,28.23,60200.0,24.9752,25.0549,24.9486,25.0017,60200.0
2009-06-10 15:00:00,28.22,28.23,28.14,28.16,63800.0,24.9929,25.0017,24.922,24.9397,63800.0
2009-06-10 15:10:00,28.17,28.21,28.13,28.17,78900.0,24.9486,24.984,24.9132,24.9486,78900.0
2009-06-10 15:20:00,28.16,28.22,28.15,28.17,85500.0,24.9397,24.9929,24.9309,24.9486,85500.0
2009-06-10 15:30:00,28.17,28.34,28.14,28.32,171800.0,24.9486,25.0992,24.922,25.0814,171800.0
2009-06-10 15:40:00,28.31,28.4,28.28,28.36,165800.0,25.0726,25.1523,25.046,25.1169,165800.0
2009-06-10 15:50:00,28.36,28.49,28.35,28.44,403300.0,25.1169,25.232,25.108,25.1877,403300.0
2009-06-11 09:30:00,28.26,28.5,28.06,28.4,109400.0,25.0283,25.2409,24.8512,25.1523,109400.0
2009-06-11 09:40:00,28.38,28.63,28.29,28.58,141900.0,25.1346,25.356,25.0549,25.3117,141900.0
2009-06-11 09:50:00,28.58,28.59,28.45,28.48,91100.0,25.3117,25.3206,25.1966,25.2231,91100.0
2009-06-11 10:00:00,28.48,28.51,28.39,28.42,126400.0,25.2231,25.2497,25.1434,25.17,126400.0
2009-06-11 10:10:00,28.42,28.42,28.35,28.38,112600.0,25.17,25.17,25.108,25.1346,112600.0
2009-06-11 10:20:00,28.38,28.39,28.26,28.3,147800.0,25.1346,25.1434,25.0283,25.0637,147800.0
2009-06-11 10:30:00,28.3,28.34,28.27,28.3,67800.0,25.0637,25.0992,25.0372,25.0637,67800.0
2009-06-11 10:40:00,28.31,28.35,28.28,28.34,37600.0,25.0726,25.108,25.046,25.0992,37600.0
2009-06-11 10:50:00,28.35,28.35,28.27,28.33,43500.0,25.108,25.108,25.0372,25.0903,43500.0
2009-06-11 11:00:00,28.32,28.4,28.3,28.39,63500.0,25.0814,25.1523,25.0637,25.1434,63500.0
2009-06-11 11:10:00,28.39,28.44,28.36,28.43,45600.0,25.1434,25.1877,25.1169,25.1789,45600.0
2009-06-11 11:20:00,28.42,28.49,28.42,28.48,42000.0,25.17,25.232,25.17,25.2231,42000.0
2009-06-11 11:30:00,28.48,28.5,28.43,28.46,34100.0,25.2231,25.2409,25.1789,25.2054,34100.0
2009-06-11 11:40:00,28.45,28.49,28.37,28.42,58100.0,25.1966,25.232,25.1257,25.17,58100.0
2009-06-11 11:50:00,28.41,28.49,28.41,28.46,38500.0,25.1611,25.232,25.1611,25.2054,38500.0
2009-06-11 12:00:00,28.45,28.45,28.27,28.28,93800.0,25.1966,25.1966,25.0372,25.046,93800.0
2009-06-11 12:10:00,28.29,28.33,28.23,28.28,69000.0,25.0549,25.0903,25.0017,25.046,69000.0
2009-06-11 12:20:00,28.28,28.36,28.27,28.29,42200.0,25.046,25.1169,25.0372,25.0549,42200.0
2009-06-11 12:30:00,28.3,28.38,28.3,28.38,34800.0,25.0637,25.1346,25.0637,25.1346,34800.0
2009-06-11 12:40:00,28.37,28.42,28.35,28.38,49700.0,25.1257,25.17,25.108,25.1346,49700.0
2009-06-11 12:50:00,28.38,28.5,28.38,28.48,34900.0,25.1346,25.2409,25.1346,25.2231,34900.0
2009-06-11 13:00:00,28.47,28.56,28.46,28.46,53800.0,25.2143,25.294,25.2054,25.2054,53800.0
2009-06-11 13:10:00,28.47,28.52,28.45,28.49,52800.0,25.2143,25.2586,25.1966,25.232,52800.0
2009-06-11 13:20:00,28.5,28.65,28.49,28.65,78600.0,25.2409,25.3737,25.232,25.3737,78600.0
2009-06-11 13:30:00,28.65,28.65,28.58,28.59,32200.0,25.3737,25.3737,25.3117,25.3206,32200.0
2009-06-11 13:40:00,28.59,28.66,28.58,28.62,48400.0,25.3206,25.3826,25.3117,25.3471,48400.0
2009-06-11 13:50:00,28.62,28.69,28.6,28.66,71100.0,25.3471,25.4091,25.3294,25.3826,71100.0
2009-06-11 14:00:00,28.64,28.65,28.56,28.56,50800.0,25.3648,25.3737,25.294,25.294,50800.0
2009-06-11 14:10:00,28.56,28.65,28.55,28.64,70100.0,25.294,25.3737,25.2851,25.3648,70100.0
2009-06-11 14:20:00,28.65,28.67,28.61,28.64,46500.0,25.3737,25.3914,25.3383,25.3648,46500.0
2009-06-11 14:30:00,28.64,28.66,28.53,28.57,75200.0,25.3648,25.3826,25.2674,25.3029,75200.0
2009-06-11 14:40:00,28.56,28.62,28.55,28.59,60100.0,25.294,25.3471,25.2851,25.3206,60100.0
2009-06-11 14:50:00,28.6,28.67,28.58,28.63,68400.0,25.3294,25.3914,25.3117,25.356,68400.0
2009-06-11 15:00:00,28.63,28.67,28.58,28.65,63000.0,25.356,25.3914,25.3117,25.3737,63000.0
2009-06-11 15:10:00,28.64,28.65,28.6,28.6,55700.0,25.3648,25.3737,25.3294,25.3294,55700.0
2009-06-11 15:20:00,28.61,28.61,28.54,28.55,100700.0,25.3383,25.3383,25.2763,25.2851,100700.0
2009-06-11 15:30:00,28.54,28.55,28.43,28.48,144100.0,25.2763,25.2851,25.1789,25.2231,144100.0
2009-06-11 15:40:00,28.48,28.55,28.46,28.49,199800.0,25.2231,25.2851,25.2054,25.232,199800.0
2009-06-11 15:50:00,28.5,28.55,28.38,28.43,322800.0,25.2409,25.2851,25.1346,25.1789,322800.0
2009-06-12 09:30:00,28.34,28.47,28.28,28.32,88000.0,25.0992,25.2143,25.046,25.0814,88000.0
2009-06-12 09:40:00,28.34,28.37,28.23,28.23,94200.0,25.0992,25.1257,25.0017,25.0017,94200.0
2009-06-12 09:50:00,28.24,28.28,28.06,28.14,69400.0,25.0106,25.046,24.8512,24.922,69400.0
2009-06-12 10:00:00,28.13,28.13,28.01,28.12,122000.0,24.9132,24.9132,24.8069,24.9043,122000.0
2009-06-12 10:10:00,28.13,28.23,28.11,28.21,67900.0,24.9132,25.0017,24.8955,24.984,67900.0
2009-06-12 10:20:00,28.2,28.29,28.13,28.14,78800.0,24.9752,25.0549,24.9132,24.922,78800.0
2009-06-12 10:30:00,28.13,28.24,28.1,28.23,69000.0,24.9132,25.0106,24.8866,25.0017,69000.0
2009-06-12 10:40:00,28.24,28.4,28.24,28.32,65400.0,25.0106,25.1523,25.0106,25.0814,65400.0
2009-06-12 10:50:00,28.31,28.39,28.31,28.32,37200.0,25.0726,25.1434,25.0726,25.0814,37200.0
2009-06-12 11:00:00,28.31,28.32,28.26,28.28,41300.0,25.0726,25.0814,25.0283,25.046,41300.0
2009-06-12 11:10:00,28.28,28.28,28.18,28.19,29000.0,25.046,25.046,24.9575,24.9663,29000.0
2009-06-12 11:20:00,28.19,28.28,28.18,28.25,20400.0,24.9663,25.046,24.9575,25.0194,20400.0
2009-06-12 11:30:00,28.26,28.32,28.25,28.25,16700.0,25.0283,25.0814,25.0194,25.0194,16700.0
2009-06-12 11:40:00,28.25,28.28,28.18,28.26,46800.0,25.0194,25.046,24.9575,25.0283,46800.0
2009-06-12 11:50:00,28.27,28.3,28.25,28.26,27100.0,25.0372,25.0637,25.0194,25.0283,27100.0
2009-06-12 12:00:00,28.26,28.33,28.26,28.32,36200.0,25.0283,25.0903,25.0283,25.0814,36200.0
2009-06-12 12:10:00,28.32,28.35,28.31,28.32,28800.0,25.0814,25.108,25.0726,25.0814,28800.0
2009-06-12 12:20:00,28.31,28.31,28.26,28.29,30800.0,25.0726,25.0726,25.0283,25.0549,30800.0
2009-06-12 12:30:00,28.29,28.3,28.23,28.27,23900.0,25.0549,25.0637,25.0017,25.0372,23900.0
2009-06-12 12:40:00,28.27,28.33,28.26,28.31,9900.0,25.0372,25.0903,25.0283,25.0726,9900.0
2009-06-12 12:50:00,28.3,28.32,28.23,28.3,48900.0,25.0637,25.0814,25.0017,25.0637,48900.0
2009-06-12 13:00:00,28.31,28.37,28.31,28.33,20900.0,25.0726,25.1257,25.0726,25.0903,20900.0
2009-06-12 13:10:00,28.32,28.35,28.29,28.34,30000.0,25.0814,25.108,25.0549,25.0992,30000.0
2009-06-12 13:20:00,28.34,28.37,28.32,28.34,19900.0,25.0992,25.1257,25.0814,25.0992,19900.0
2009-06-12 13:30:00,28.33,28.35,28.29,28.32,18900.0,25.0903,25.108,25.0549,25.0814,18900.0
2009-06-12 13:40:00,28.33,28.39,28.31,28.38,24300.0,25.0903,25.1434,25.0726,25.1346,24300.0
2009-06-12 13:50:00,28.38,28.42,28.36,28.4,38900.0,25.1346,25.17,25.1169,25.1523,38900.0
2009-06-12 14:00:00,28.4,28.42,28.36,28.38,18600.0,25.1523,25.17,25.1169,25.1346,18600.0
2009-06-12 14:10:00,28.37,28.43,28.37,28.41,32200.0,25.1257,25.1789,25.1257,25.1611,32200.0
2009-06-12 14:20:00,28.42,28.45,28.37,28.41,37900.0,25.17,25.1966,25.1257,25.1611,37900.0
2009-06-12 14:30:00,28.41,28.49,28.41,28.45,32000.0,25.1611,25.232,25.1611,25.1966,32000.0
2009-06-12 14:40:00,28.45,28.63,28.45,28.61,112200.0,25.1966,25.356,25.1966,25.3383,112200.0
2009-06-12 14:50:00,28.61,28.62,28.55,28.59,76900.0,25.3383,25.3471,25.2851,25.3206,76900.0
2009-06-12 15:00:00,28.59,28.62,28.55,28.58,87500.0,25.3206,25.3471,25.2851,25.3117,87500.0
2009-06-12 15:10:00,28.58,28.62,28.57,28.59,58900.0,25.3117,25.3471,25.3029,25.3206,58900.0
2009-06-12 15:20:00,28.59,28.59,28.51,28.58,60600.0,25.3206,25.3206,25.2497,25.3117,60600.0
2009-06-12 15:30:00,28.58,28.6,28.48,28.48,97200.0,25.3117,25.3294,25.2231,25.2231,97200.0
2009-06-12 15:40:00,28.48,28.5,28.44,28.47,58900.0,25.2231,25.2409,25.1877,25.2143,58900.0
2009-06-12 15:50:00,28.47,28.64,28.47,28.64,283800.0,25.2143,25.3648,25.2143,25.3648,283800.0
2009-06-15 09:30:00,28.12,28.39,28.02,28.13,97300.0,24.9043,25.1434,24.8157,24.9132,97300.0
2009-06-15 09:40:00,28.13,28.13,27.89,27.91,149200.0,24.9132,24.9132,24.7006,24.7183,149200.0
2009-06-15 09:50:00,27.92,27.94,27.83,27.86,68800.0,24.7272,24.7449,24.6475,24.674,68800.0
2009-06-15 10:00:00,27.85,27.89,27.75,27.75,90100.0,24.6652,24.7006,24.5766,24.5766,90100.0
2009-06-15 10:10:00,27.75,27.81,27.69,27.7,82900.0,24.5766,24.6298,24.5235,24.5323,82900.0
2009-06-15 10:20:00,27.7,27.74,27.62,27.63,123100.0,24.5323,24.5678,24.4615,24.4703,123100.0
2009-06-15 10:30:00,27.62,27.62,27.43,27.44,147200.0,24.4615,24.4615,24.2932,24.3021,147200.0
2009-06-15 10:40:00,27.44,27.47,27.36,27.47,88800.0,24.3021,24.3286,24.2312,24.3286,88800.0
2009-06-15 10:50:00,27.46,27.6,27.44,27.51,64500.0,24.3198,24.4438,24.3021,24.3641,64500.0
2009-06-15 11:00:00,27.52,27.53,27.37,27.4,88700.0,24.3729,24.3818,24.2401,24.2666,88700.0
2009-06-15 11:10:00,27.39,27.43,27.36,27.39,56600.0,24.2578,24.2932,24.2312,24.2578,56600.0
2009-06-15 11:20:00,27.4,27.45,27.34,27.43,58400.0,24.2666,24.3109,24.2135,24.2932,58400.0
2009-06-15 11:30:00,27.44,27.5,27.42,27.48,58400.0,24.3021,24.3552,24.2844,24.3375,58400.0
2009-06-15 11:40:00,27.48,27.5,27.45,27.45,56900.0,24.3375,24.3552,24.3109,24.3109,56900.0
2009-06-15 11:50:00,27.46,27.49,27.42,27.47,50800.0,24.3198,24.3464,24.2844,24.3286,50800.0
2009-06-15 12:00:00,27.48,27.49,27.44,27.49,46100.0,24.3375,24.3464,24.3021,24.3464,46100.0
2009-06-15 12:10:00,27.49,27.52,27.48,27.52,21100.0,24.3464,24.3729,24.3375,24.3729,21100.0
2009-06-15 12:20:00,27.52,27.57,27.44,27.49,60700.0,24.3729,24.4172,24.3021,24.3464,60700.0
2009-06-15 12:30:00,27.5,27.6,27.5,27.6,26900.0,24.3552,24.4438,24.3552,24.4438,26900.0
2009-06-15 12:40:00,27.61,27.61,27.57,27.57,19800.0,24.4526,24.4526,24.4172,24.4172,19800.0
2009-06-15 12:50:00,27.57,27.64,27.56,27.62,73600.0,24.4172,24.4792,24.4084,24.4615,73600.0
2009-06-15 13:00:00,27.62,27.64,27.51,27.6,65900.0,24.4615,24.4792,24.3641,24.4438,65900.0
2009-06-15 13:10:00,27.6,27.64,27.55,27.55,34600.0,24.4438,24.4792,24.3995,24.3995,34600.0
2009-06-15 13:20:00,27.55,27.59,27.54,27.56,36800.0,24.3995,24.4349,24.3906,24.4084,36800.0
2009-06-15 13:30:00,27.56,27.56,27.44,27.52,35600.0,24.4084,24.4084,24.3021,24.3729,35600.0
2009-06-15 13:40:00,27.52,27.59,27.49,27.58,31400.0,24.3729,24.4349,24.3464,24.4261,31400.0
2009-06-15 13:50:00,27.58,27.64,27.57,27.62,55400.0,24.4261,24.4792,24.4172,24.4615,55400.0
2009-06-15 14:00:00,27.62,27.69,27.61,27.64,111500.0,24.4615,24.5235,24.4526,24.4792,111500.0
2009-06-15 14:10:00,27.64,27.67,27.61,27.67,46900.0,24.4792,24.5058,24.4526,24.5058,46900.0
2009-06-15 14:20:00,27.67,27.73,27.62,27.71,45900.0,24.5058,24.5589,24.4615,24.5412,45900.0
2009-06-15 14:30:00,27.71,27.71,27.63,27.65,31700.0,24.5412,24.5412,24.4703,24.4881,31700.0
2009-06-15 14:40:00,27.64,27.66,27.6,27.64,142200.0,24.4792,24.4969,24.4438,24.4792,142200.0
2009-06-15 14:50:00,27.63,27.65,27.59,27.65,54400.0,24.4703,24.4881,24.4349,24.4881,54400.0
2009-06-15 15:00:00,27.65,27.69,27.6,27.69,90700.0,24.4881,24.5235,24.4438,24.5235,90700.0
2009-06-15 15:10:00,27.69,27.75,27.69,27.69,100200.0,24.5235,24.5766,24.5235,24.5235,100200.0
2009-06-15 15:20:00,27.7,27.74,27.67,27.71,80000.0,24.5323,24.5678,24.5058,24.5412,80000.0
2009-06-15 15:30:00,27.71,27.8,27.68,27.77,96400.0,24.5412,24.6209,24.5146,24.5943,96400.0
2009-06-15 15:40:00,27.76,27.82,27.72,27.75,104900.0,24.5855,24.6386,24.5501,24.5766,104900.0
2009-06-15 15:50:00,27.76,27.83,27.72,27.81,359900.0,24.5855,24.6475,24.5501,24.6298,359900.0
2009-06-16 09:30:00,27.97,28.15,27.78,27.82,154300.0,24.7715,24.9309,24.6032,24.6386,154300.0
2009-06-16 09:40:00,27.82,27.92,27.79,27.89,141500.0,24.6386,24.7272,24.612,24.7006,141500.0
2009-06-16 09:50:00,27.89,27.92,27.76,27.81,149000.0,24.7006,24.7272,24.5855,24.6298,149000.0
2009-06-16 10:00:00,27.81,27.96,27.79,27.88,57600.0,24.6298,24.7626,24.612,24.6918,57600.0
2009-06-16 10:10:00,27.87,27.9,27.74,27.76,51900.0,24.6829,24.7095,24.5678,24.5855,51900.0
2009-06-16 10:20:00,27.75,27.81,27.73,27.8,67100.0,24.5766,24.6298,24.5589,24.6209,67100.0
2009-06-16 10:30:00,27.8,27.91,27.78,27.9,72900.0,24.6209,24.7183,24.6032,24.7095,72900.0
2009-06-16 10:40:00,27.9,27.94,27.84,27.85,90700.0,24.7095,24.7449,24.6563,24.6652,90700.0
2009-06-16 10:50:00,27.85,27.88,27.81,27.88,47700.0,24.6652,24.6918,24.6298,24.6918,47700.0
2009-06-16 11:00:00,27.89,27.96,27.87,27.89,77100.0,24.7006,24.7626,24.6829,24.7006,77100.0
2009-06-16 11:10:00,27.88,27.99,27.88,27.94,62500.0,24.6918,24.7892,24.6918,24.7449,62500.0
2009-06-16 11:20:00,27.94,27.95,27.84,27.85,48100.0,24.7449,24.7538,24.6563,24.6652,48100.0
2009-06-16 11:30:00,27.85,27.92,27.84,27.92,47700.0,24.6652,24.7272,24.6563,24.7272,47700.0
2009-06-16 11:40:00,27.91,27.92,27.86,27.86,24800.0,24.7183,24.7272,24.674,24.674,24800.0
2009-06-16 11:50:00,27.87,27.94,27.86,27.88,46800.0,24.6829,24.7449,24.674,24.6918,46800.0
2009-06-16 12:00:00,27.87,27.98,27.87,27.97,67600.0,24.6829,24.7803,24.6829,24.7715,67600.0
2009-06-16 12:10:00,27.97,28.04,27.97,28.02,55200.0,24.7715,24.8335,24.7715,24.8157,55200.0
2009-06-16 12:20:00,28.02,28.06,28.0,28.05,95600.0,24.8157,24.8512,24.798,24.8423,95600.0
2009-06-16 12:30:00,28.05,28.06,28.01,28.02,72600.0,24.8423,24.8512,24.8069,24.8157,72600.0
2009-06-16 12:40:00,28.02,28.03,27.93,27.93,285700.0,24.8157,24.8246,24.736,24.736,285700.0
2009-06-16 12:50:00,27.94,28.03,27.94,27.99,83400.0,24.7449,24.8246,24.7449,24.7892,83400.0
2009-06-16 13:00:00,27.99,28.08,27.99,28.08,79500.0,24.7892,24.8689,24.7892,24.8689,79500.0
2009-06-16 13:10:00,28.07,28.08,28.01,28.01,104800.0,24.86,24.8689,24.8069,24.8069,104800.0
2009-06-16 13:20:00,28.01,28.05,27.96,28.0,60400.0,24.8069,24.8423,24.7626,24.798,60400.0
2009-06-16 13:30:00,28.01,28.01,27.97,27.99,30100.0,24.8069,24.8069,24.7715,24.7892,30100.0
2009-06-16 13:40:00,27.99,28.04,27.97,28.01,61900.0,24.7892,24.8335,24.7715,24.8069,61900.0
2009-06-16 13:50:00,28.0,28.0,27.96,27.99,52700.0,24.798,24.798,24.7626,24.7892,52700.0
2009-06-16 14:00:00,27.98,27.99,27.9,27.92,72800.0,24.7803,24.7892,24.7095,24.7272,72800.0
2009-06-16 14:10:00,27.91,27.98,27.91,27.95,103100.0,24.7183,24.7803,24.7183,24.7538,103100.0
2009-06-16 14:20:00,27.95,27.96,27.86,27.86,63800.0,24.7538,24.7626,24.674,24.674,63800.0
2009-06-16 14:30:00,27.86,27.94,27.81,27.93,128900.0,24.674,24.7449,24.6298,24.736,128900.0
2009-06-16 14:40:00,27.94,27.95,27.9,27.92,95200.0,24.7449,24.7538,24.7095,24.7272,95200.0
2009-06-16 14:50:00,27.91,27.96,27.88,27.96,98200.0,24.7183,24.7626,24.6918,24.7626,98200.0
2009-06-16 15:00:00,27.96,27.99,27.88,27.89,112000.0,24.7626,24.7892,24.6918,24.7006,112000.0
2009-06-16 15:10:00,27.89,27.93,27.82,27.91,131300.0,24.7006,24.736,24.6386,24.7183,131300.0
2009-06-16 15:20:00,27.92,27.92,27.81,27.84,101300.0,24.7272,24.7272,24.6298,24.6563,101300.0
2009-06-16 15:30:00,27.84,27.96,27.84,27.95,129100.0,24.6563,24.7626,24.6563,24.7538,129100.0
2009-06-16 15:40:00,27.95,27.98,27.86,27.86,121900.0,24.7538,24.7803,24.674,24.674,121900.0
2009-06-16 15:50:00,27.85,27.86,27.71,27.72,286400.0,24.6652,24.674,24.5412,24.5501,286400.0
2009-06-17 09:30:00,28.08,28.19,27.62,28.01,142000.0,24.8689,24.9663,24.4615,24.8069,142000.0
2009-06-17 09:40:00,28.02,28.03,27.83,27.86,140800.0,24.8157,24.8246,24.6475,24.674,140800.0
2009-06-17 09:50:00,27.87,28.0,27.86,27.93,91000.0,24.6829,24.798,24.674,24.736,91000.0
2009-06-17 10:00:00,27.92,28.18,27.88,28.1,117700.0,24.7272,24.9575,24.6918,24.8866,117700.0
2009-06-17 10:10:00,28.11,28.15,28.0,28.03,75200.0,24.8955,24.9309,24.798,24.8246,75200.0
2009-06-17 10:20:00,28.03,28.03,27.93,27.99,77000.0,24.8246,24.8246,24.736,24.7892,77000.0
2009-06-17 10:30:00,27.99,28.0,27.87,27.91,79800.0,24.7892,24.798,24.6829,24.7183,79800.0
2009-06-17 10:40:00,27.91,28.03,27.9,28.02,85600.0,24.7183,24.8246,24.7095,24.8157,85600.0
2009-06-17 10:50:00,28.02,28.14,28.0,28.1,110600.0,24.8157,24.922,24.798,24.8866,110600.0
2009-06-17 11:00:00,28.11,28.23,28.1,28.23,121800.0,24.8955,25.0017,24.8866,25.0017,121800.0
2009-06-17 11:10:00,28.22,28.34,28.2,28.33,116400.0,24.9929,25.0992,24.9752,25.0903,116400.0
2009-06-17 11:20:00,28.34,28.37,28.28,28.29,92400.0,25.0992,25.1257,25.046,25.0549,92400.0
2009-06-17 11:30:00,28.29,28.29,28.2,28.21,88600.0,25.0549,25.0549,24.9752,24.984,88600.0
2009-06-17 11:40:00,28.22,28.28,28.21,28.25,75500.0,24.9929,25.046,24.984,25.0194,75500.0
2009-06-17 11:50:00,28.24,28.24,28.1,28.15,76800.0,25.0106,25.0106,24.8866,24.9309,76800.0
2009-06-17 12:00:00,28.16,28.25,28.16,28.24,59100.0,24.9397,25.0194,24.9397,25.0106,59100.0
2009-06-17 12:10:00,28.25,28.32,28.25,28.29,81600.0,25.0194,25.0814,25.0194,25.0549,81600.0
2009-06-17 12:20:00,28.29,28.36,28.29,28.33,75600.0,25.0549,25.1169,25.0549,25.0903,75600.0
2009-06-17 12:30:00,28.32,28.35,28.26,28.29,56400.0,25.0814,25.108,25.0283,25.0549,56400.0
2009-06-17 12:40:00,28.28,28.34,28.25,28.28,65900.0,25.046,25.0992,25.0194,25.046,65900.0
2009-06-17 12:50:00,28.28,28.28,28.19,28.24,69500.0,25.046,25.046,24.9663,25.0106,69500.0
2009-06-17 13:00:00,28.25,28.29,28.21,28.25,58100.0,25.0194,25.0549,24.984,25.0194,58100.0
2009-06-17 13:10:00,28.25,28.29,28.22,28.27,37800.0,25.0194,25.0549,24.9929,25.0372,37800.0
2009-06-17 13:20:00,28.27,28.37,28.27,28.35,54900.0,25.0372,25.1257,25.0372,25.108,54900.0
2009-06-17 13:30:00,28.35,28.43,28.32,28.43,86300.0,25.108,25.1789,25.0814,25.1789,86300.0
2009-06-17 13:40:00,28.42,28.52,28.42,28.5,126700.0,25.17,25.2586,25.17,25.2409,126700.0
2009-06-17 13:50:00,28.5,28.53,28.47,28.48,89300.0,25.2409,25.2674,25.2143,25.2231,89300.0
2009-06-17 14:00:00,28.49,28.56,28.46,28.5,136400.0,25.232,25.294,25.2054,25.2409,136400.0
2009-06-17 14:10:00,28.5,28.56,28.49,28.51,81100.0,25.2409,25.294,25.232,25.2497,81100.0
2009-06-17 14:20:00,28.5,28.56,28.5,28.51,54100.0,25.2409,25.294,25.2409,25.2497,54100.0
2009-06-17 14:30:00,28.51,28.53,28.43,28.44,65800.0,25.2497,25.2674,25.1789,25.1877,65800.0
2009-06-17 14:40:00,28.43,28.45,28.34,28.35,51700.0,25.1789,25.1966,25.0992,25.108,51700.0
2009-06-17 14:50:00,28.34,28.39,28.33,28.37,54100.0,25.0992,25.1434,25.0903,25.1257,54100.0
2009-06-17 15:00:00,28.36,28.41,28.29,28.34,72700.0,25.1169,25.1611,25.0549,25.0992,72700.0
2009-06-17 15:10:00,28.34,28.38,28.32,28.36,62700.0,25.0992,25.1346,25.0814,25.1169,62700.0
2009-06-17 15:20:00,28.35,28.4,28.25,28.26,128400.0,25.108,25.1523,25.0194,25.0283,128400.0
2009-06-17 15:30:00,28.25,28.27,28.22,28.25,135000.0,25.0194,25.0372,24.9929,25.0194,135000.0
2009-06-17 15:40:00,28.26,28.38,28.24,28.38,177500.0,25.0283,25.1346,25.0106,25.1346,177500.0
2009-06-17 15:50:00,28.39,28.39,28.24,28.26,277800.0,25.1434,25.1434,25.0106,25.0283,277800.0
2009-06-18 09:30:00,27.8,28.24,27.72,27.75,127000.0,24.6209,25.0106,24.5501,24.5766,127000.0
2009-06-18 09:40:00,27.77,27.85,27.69,27.69,163100.0,24.5943,24.6652,24.5235,24.5235,163100.0
2009-06-18 09:50:00,27.68,27.75,27.57,27.68,217100.0,24.5146,24.5766,24.4172,24.5146,217100.0
2009-06-18 10:00:00,27.68,27.9,27.67,27.88,115700.0,24.5146,24.7095,24.5058,24.6918,115700.0
2009-06-18 10:10:00,27.89,28.02,27.85,27.85,96300.0,24.7006,24.8157,24.6652,24.6652,96300.0
2009-06-18 10:20:00,27.86,27.87,27.73,27.73,68000.0,24.674,24.6829,24.5589,24.5589,68000.0
2009-06-18 10:30:00,27.74,27.77,27.68,27.69,85500.0,24.5678,24.5943,24.5146,24.5235,85500.0
2009-06-18 10:40:00,27.68,27.69,27.59,27.59,78600.0,24.5146,24.5235,24.4349,24.4349,78600.0
2009-06-18 10:50:00,27.58,27.69,27.58,27.67,59300.0,24.4261,24.5235,24.4261,24.5058,59300.0
2009-06-18 11:00:00,27.68,27.79,27.67,27.75,71600.0,24.5146,24.612,24.5058,24.5766,71600.0
2009-06-18 11:10:00,27.75,27.83,27.75,27.83,52700.0,24.5766,24.6475,24.5766,24.6475,52700.0
2009-06-18 11:20:00,27.82,27.86,27.79,27.82,48400.0,24.6386,24.674,24.612,24.6386,48400.0
2009-06-18 11:30:00,27.82,27.84,27.79,27.84,34400.0,24.6386,24.6563,24.612,24.6563,34400.0
2009-06-18 11:40:00,27.83,27.85,27.8,27.83,52900.0,24.6475,24.6652,24.6209,24.6475,52900.0
2009-06-18 11:50:00,27.83,27.91,27.83,27.9,44700.0,24.6475,24.7183,24.6475,24.7095,44700.0
2009-06-18 12:00:00,27.91,27.96,27.91,27.95,40200.0,24.7183,24.7626,24.7183,24.7538,40200.0
2009-06-18 12:10:00,27.95,27.96,27.91,27.92,35900.0,24.7538,24.7626,24.7183,24.7272,35900.0
2009-06-18 12:20:00,27.92,27.93,27.88,27.92,31100.0,24.7272,24.736,24.6918,24.7272,31100.0
2009-06-18 12:30:00,27.92,27.95,27.92,27.94,29800.0,24.7272,24.7538,24.7272,24.7449,29800.0
2009-06-18 12:40:00,27.94,28.02,27.86,28.0,57900.0,24.7449,24.8157,24.674,24.798,57900.0
2009-06-18 12:50:00,28.0,28.03,27.96,28.02,31300.0,24.798,24.8246,24.7626,24.8157,31300.0
2009-06-18 13:00:00,28.03,28.06,27.99,28.03,45700.0,24.8246,24.8512,24.7892,24.8246,45700.0
2009-06-18 13:10:00,28.03,28.05,27.97,27.99,36000.0,24.8246,24.8423,24.7715,24.7892,36000.0
2009-06-18 13:20:00,28.0,28.05,27.99,28.04,30400.0,24.798,24.8423,24.7892,24.8335,30400.0
2009-06-18 13:30:00,28.05,28.06,27.97,27.97,25300.0,24.8423,24.8512,24.7715,24.7715,25300.0
2009-06-18 13:40:00,27.97,28.05,27.97,28.05,27900.0,24.7715,24.8423,24.7715,24.8423,27900.0
2009-06-18 13:50:00,28.04,28.08,28.0,28.01,56400.0,24.8335,24.8689,24.798,24.8069,56400.0
2009-06-18 14:00:00,28.01,28.05,27.96,28.02,99600.0,24.8069,24.8423,24.7626,24.8157,99600.0
2009-06-18 14:10:00,28.02,28.04,27.94,28.02,33700.0,24.8157,24.8335,24.7449,24.8157,33700.0
2009-06-18 14:20:00,28.03,28.04,27.97,28.01,33100.0,24.8246,24.8335,24.7715,24.8069,33100.0
2009-06-18 14:30:00,28.01,28.03,27.97,27.97,52800.0,24.8069,24.8246,24.7715,24.7715,52800.0
2009-06-18 14:40:00,27.98,28.03,27.97,28.02,30600.0,24.7803,24.8246,24.7715,24.8157,30600.0
2009-06-18 14:50:00,28.02,28.05,27.98,28.03,58200.0,24.8157,24.8423,24.7803,24.8246,58200.0
2009-06-18 15:00:00,28.02,28.05,27.97,28.02,47100.0,24.8157,24.8423,24.7715,24.8157,47100.0
2009-06-18 15:10:00,28.01,28.07,27.98,28.02,51800.0,24.8069,24.86,24.7803,24.8157,51800.0
2009-06-18 15:20:00,28.03,28.03,27.94,27.95,130300.0,24.8246,24.8246,24.7449,24.7538,130300.0
2009-06-18 15:30:00,27.95,28.03,27.93,27.95,119500.0,24.7538,24.8246,24.736,24.7538,119500.0
2009-06-18 15:40:00,27.95,28.03,27.91,27.95,157500.0,24.7538,24.8246,24.7183,24.7538,157500.0
2009-06-18 15:50:00,27.94,27.95,27.87,27.87,177200.0,24.7449,24.7538,24.6829,24.6829,177200.0
2009-06-19 09:30:00,28.24,28.24,27.65,28.02,1095400.0,25.0106,25.0106,24.4881,24.8157,1095400.0
2009-06-19 09:40:00,28.04,28.13,28.02,28.04,102200.0,24.8335,24.9132,24.8157,24.8335,102200.0
2009-06-19 09:50:00,28.04,28.23,28.02,28.21,102900.0,24.8335,25.0017,24.8157,24.984,102900.0
2009-06-19 10:00:00,28.21,28.26,28.18,28.26,47200.0,24.984,25.0283,24.9575,25.0283,47200.0
2009-06-19 10:10:00,28.25,28.26,28.18,28.21,49800.0,25.0194,25.0283,24.9575,24.984,49800.0
2009-06-19 10:20:00,28.21,28.24,28.15,28.18,58600.0,24.984,25.0106,24.9309,24.9575,58600.0
2009-06-19 10:30:00,28.18,28.25,28.18,28.24,49200.0,24.9575,25.0194,24.9575,25.0106,49200.0
2009-06-19 10:40:00,28.24,28.26,28.21,28.26,46600.0,25.0106,25.0283,24.984,25.0283,46600.0
2009-06-19 10:50:00,28.26,28.35,28.24,28.32,52700.0,25.0283,25.108,25.0106,25.0814,52700.0
2009-06-19 11:00:00,28.33,28.36,28.28,28.34,58400.0,25.0903,25.1169,25.046,25.0992,58400.0
2009-06-19 11:10:00,28.34,28.38,28.32,28.34,75100.0,25.0992,25.1346,25.0814,25.0992,75100.0
2009-06-19 11:20:00,28.35,28.39,28.31,28.38,52100.0,25.108,25.1434,25.0726,25.1346,52100.0
2009-06-19 11:30:00,28.39,28.39,28.3,28.38,50400.0,25.1434,25.1434,25.0637,25.1346,50400.0
2009-06-19 11:40:00,28.38,28.4,28.33,28.33,27800.0,25.1346,25.1523,25.0903,25.0903,27800.0
2009-06-19 11:50:00,28.33,28.37,28.32,28.35,27600.0,25.0903,25.1257,25.0814,25.108,27600.0
2009-06-19 12:00:00,28.35,28.36,28.21,28.21,52100.0,25.108,25.1169,24.984,24.984,52100.0
2009-06-19 12:10:00,28.2,28.22,28.15,28.22,36700.0,24.9752,24.9929,24.9309,24.9929,36700.0
2009-06-19 12:20:00,28.22,28.22,28.14,28.15,36800.0,24.9929,24.9929,24.922,24.9309,36800.0
2009-06-19 12:30:00,28.15,28.22,28.12,28.21,43700.0,24.9309,24.9929,24.9043,24.984,43700.0
2009-06-19 12:40:00,28.22,28.25,28.21,28.22,32500.0,24.9929,25.0194,24.984,24.9929,32500.0
2009-06-19 12:50:00,28.22,28.24,28.18,28.18,20000.0,24.9929,25.0106,24.9575,24.9575,20000.0
2009-06-19 13:00:00,28.18,28.21,28.13,28.17,36900.0,24.9575,24.984,24.9132,24.9486,36900.0
2009-06-19 13:10:00,28.16,28.21,28.16,28.2,19200.0,24.9397,24.984,24.9397,24.9752,19200.0
2009-06-19 13:20:00,28.21,28.21,28.14,28.18,33200.0,24.984,24.984,24.922,24.9575,33200.0
2009-06-19 13:30:00,28.18,28.22,28.14,28.2,47200.0,24.9575,24.9929,24.922,24.9752,47200.0
2009-06-19 13:40:00,28.2,28.21,28.16,28.18,43200.0,24.9752,24.984,24.9397,24.9575,43200.0
2009-06-19 13:50:00,28.19,28.23,28.14,28.14,58600.0,24.9663,25.0017,24.922,24.922,58600.0
2009-06-19 14:00:00,28.14,28.18,28.13,28.17,31600.0,24.922,24.9575,24.9132,24.9486,31600.0
2009-06-19 14:10:00,28.15,28.15,28.03,28.07,72000.0,24.9309,24.9309,24.8246,24.86,72000.0
2009-06-19 14:20:00,28.07,28.08,28.02,28.05,33600.0,24.86,24.8689,24.8157,24.8423,33600.0
2009-06-19 14:30:00,28.06,28.11,28.03,28.06,60100.0,24.8512,24.8955,24.8246,24.8512,60100.0
2009-06-19 14:40:00,28.06,28.08,28.02,28.04,27000.0,24.8512,24.8689,24.8157,24.8335,27000.0
2009-06-19 14:50:00,28.03,28.1,28.03,28.05,71200.0,24.8246,24.8866,24.8246,24.8423,71200.0
2009-06-19 15:00:00,28.04,28.12,28.04,28.07,87000.0,24.8335,24.9043,24.8335,24.86,87000.0
2009-06-19 15:10:00,28.07,28.17,28.06,28.17,91800.0,24.86,24.9486,24.8512,24.9486,91800.0
2009-06-19 15:20:00,28.16,28.23,28.14,28.23,113700.0,24.9397,25.0017,24.922,25.0017,113700.0
2009-06-19 15:30:00,28.22,28.24,28.16,28.19,121100.0,24.9929,25.0106,24.9397,24.9663,121100.0
2009-06-19 15:40:00,28.19,28.22,28.12,28.22,93500.0,24.9663,24.9929,24.9043,24.9929,93500.0
2009-06-19 15:50:00,28.21,28.21,28.0,28.09,337400.0,24.984,24.984,24.798,24.8777,337400.0
2009-06-22 09:30:00,27.45,27.55,27.28,27.48,186500.0,24.3109,24.3995,24.1604,24.3375,186500.0
2009-06-22 09:40:00,27.49,27.5,27.23,27.37,136400.0,24.3464,24.3552,24.1161,24.2401,136400.0
2009-06-22 09:50:00,27.38,27.47,27.37,27.44,130500.0,24.2489,24.3286,24.2401,24.3021,130500.0
2009-06-22 10:00:00,27.45,27.51,27.38,27.5,151400.0,24.3109,24.3641,24.2489,24.3552,151400.0
2009-06-22 10:10:00,27.5,27.51,27.39,27.39,117600.0,24.3552,24.3641,24.2578,24.2578,117600.0
2009-06-22 10:20:00,27.38,27.44,27.38,27.41,62900.0,24.2489,24.3021,24.2489,24.2755,62900.0
2009-06-22 10:30:00,27.4,27.4,27.25,27.31,67300.0,24.2666,24.2666,24.1338,24.1869,67300.0
2009-06-22 10:40:00,27.31,27.33,27.28,27.33,52500.0,24.1869,24.2047,24.1604,24.2047,52500.0
2009-06-22 10:50:00,27.34,27.37,27.3,27.31,58200.0,24.2135,24.2401,24.1781,24.1869,58200.0
2009-06-22 11:00:00,27.31,27.37,27.26,27.35,49100.0,24.1869,24.2401,24.1427,24.2224,49100.0
2009-06-22 11:10:00,27.35,27.39,27.33,27.38,47500.0,24.2224,24.2578,24.2047,24.2489,47500.0
2009-06-22 11:20:00,27.38,27.45,27.38,27.4,58100.0,24.2489,24.3109,24.2489,24.2666,58100.0
2009-06-22 11:30:00,27.4,27.44,27.3,27.31,50700.0,24.2666,24.3021,24.1781,24.1869,50700.0
2009-06-22 11:40:00,27.3,27.36,27.29,27.3,57900.0,24.1781,24.2312,24.1692,24.1781,57900.0
2009-06-22 11:50:00,27.29,27.31,27.27,27.3,58900.0,24.1692,24.1869,24.1515,24.1781,58900.0
2009-06-22 12:00:00,27.3,27.33,27.26,27.3,51700.0,24.1781,24.2047,24.1427,24.1781,51700.0
2009-06-22 12:10:00,27.3,27.42,27.3,27.4,44800.0,24.1781,24.2844,24.1781,24.2666,44800.0
2009-06-22 12:20:00,27.39,27.4,27.31,27.37,45600.0,24.2578,24.2666,24.1869,24.2401,45600.0
2009-06-22 12:30:00,27.37,27.4,27.34,27.37,64700.0,24.2401,24.2666,24.2135,24.2401,64700.0
2009-06-22 12:40:00,27.37,27.38,27.33,27.34,28900.0,24.2401,24.2489,24.2047,24.2135,28900.0
2009-06-22 12:50:00,27.35,27.39,27.35,27.37,44700.0,24.2224,24.2578,24.2224,24.2401,44700.0
2009-06-22 13:00:00,27.38,27.38,27.33,27.36,53200.0,24.2489,24.2489,24.2047,24.2312,53200.0
2009-06-22 13:10:00,27.36,27.38,27.32,27.35,46100.0,24.2312,24.2489,24.1958,24.2224,46100.0
2009-06-22 13:20:00,27.35,27.35,27.28,27.34,47100.0,24.2224,24.2224,24.1604,24.2135,47100.0
2009-06-22 13:30:00,27.33,27.38,27.33,27.37,40900.0,24.2047,24.2489,24.2047,24.2401,40900.0
2009-06-22 13:40:00,27.37,27.4,27.35,27.36,52600.0,24.2401,24.2666,24.2224,24.2312,52600.0
2009-06-22 13:50:00,27.36,27.36,27.28,27.33,88900.0,24.2312,24.2312,24.1604,24.2047,88900.0
2009-06-22 14:00:00,27.33,27.35,27.3,27.31,87100.0,24.2047,24.2224,24.1781,24.1869,87100.0
2009-06-22 14:10:00,27.31,27.35,27.27,27.35,69100.0,24.1869,24.2224,24.1515,24.2224,69100.0
2009-06-22 14:20:00,27.34,27.39,27.3,27.31,161000.0,24.2135,24.2578,24.1781,24.1869,161000.0
2009-06-22 14:30:00,27.3,27.34,27.27,27.33,89300.0,24.1781,24.2135,24.1515,24.2047,89300.0
2009-06-22 14:40:00,27.33,27.35,27.28,27.31,101500.0,24.2047,24.2224,24.1604,24.1869,101500.0
2009-06-22 14:50:00,27.3,27.31,27.25,27.27,77900.0,24.1781,24.1869,24.1338,24.1515,77900.0
2009-06-22 15:00:00,27.27,27.34,27.26,27.29,86900.0,24.1515,24.2135,24.1427,24.1692,86900.0
2009-06-22 15:10:00,27.29,27.36,27.24,27.36,118100.0,24.1692,24.2312,24.1249,24.2312,118100.0
2009-06-22 15:20:00,27.35,27.36,27.28,27.32,115800.0,24.2224,24.2312,24.1604,24.1958,115800.0
2009-06-22 15:30:00,27.32,27.4,27.27,27.4,146600.0,24.1958,24.2666,24.1515,24.2666,146600.0
2009-06-22 15:40:00,27.39,27.39,27.27,27.29,213700.0,24.2578,24.2578,24.1515,24.1692,213700.0
2009-06-22 15:50:00,27.29,27.32,27.17,27.22,486800.0,24.1692,24.1958,24.0629,24.1072,486800.0
2009-06-23 09:30:00,27.47,27.63,27.29,27.36,102700.0,24.3286,24.4703,24.1692,24.2312,102700.0
2009-06-23 09:40:00,27.36,27.43,27.27,27.4,53800.0,24.2312,24.2932,24.1515,24.2666,53800.0
2009-06-23 09:50:00,27.42,27.58,27.41,27.48,110000.0,24.2844,24.4261,24.2755,24.3375,110000.0
2009-06-23 10:00:00,27.48,27.52,27.43,27.44,195900.0,24.3375,24.3729,24.2932,24.3021,195900.0
2009-06-23 10:10:00,27.44,27.47,27.36,27.44,120400.0,24.3021,24.3286,24.2312,24.3021,120400.0
2009-06-23 10:20:00,27.45,27.48,27.36,27.36,75300.0,24.3109,24.3375,24.2312,24.2312,75300.0
2009-06-23 10:30:00,27.36,27.4,27.33,27.33,63900.0,24.2312,24.2666,24.2047,24.2047,63900.0
2009-06-23 10:40:00,27.34,27.34,27.25,27.31,73000.0,24.2135,24.2135,24.1338,24.1869,73000.0
2009-06-23 10:50:00,27.32,27.39,27.29,27.37,65400.0,24.1958,24.2578,24.1692,24.2401,65400.0
2009-06-23 11:00:00,27.38,27.39,27.34,27.34,46700.0,24.2489,24.2578,24.2135,24.2135,46700.0
2009-06-23 11:10:00,27.34,27.41,27.34,27.41,59000.0,24.2135,24.2755,24.2135,24.2755,59000.0
2009-06-23 11:20:00,27.4,27.5,27.37,27.5,59500.0,24.2666,24.3552,24.2401,24.3552,59500.0
2009-06-23 11:30:00,27.49,27.55,27.48,27.54,46400.0,24.3464,24.3995,24.3375,24.3906,46400.0
2009-06-23 11:40:00,27.54,27.56,27.52,27.54,40400.0,24.3906,24.4084,24.3729,24.3906,40400.0
2009-06-23 11:50:00,27.55,27.57,27.54,27.54,20100.0,24.3995,24.4172,24.3906,24.3906,20100.0
2009-06-23 12:00:00,27.55,27.57,27.48,27.48,60000.0,24.3995,24.4172,24.3375,24.3375,60000.0
2009-06-23 12:10:00,27.48,27.48,27.41,27.43,37100.0,24.3375,24.3375,24.2755,24.2932,37100.0
2009-06-23 12:20:00,27.43,27.45,27.34,27.37,72500.0,24.2932,24.3109,24.2135,24.2401,72500.0
2009-06-23 12:30:00,27.37,27.38,27.34,27.34,74900.0,24.2401,24.2489,24.2135,24.2135,74900.0
2009-06-23 12:40:00,27.35,27.35,27.27,27.29,119900.0,24.2224,24.2224,24.1515,24.1692,119900.0
2009-06-23 12:50:00,27.3,27.32,27.24,27.27,44000.0,24.1781,24.1958,24.1249,24.1515,44000.0
2009-06-23 13:00:00,27.27,27.36,27.26,27.32,71700.0,24.1515,24.2312,24.1427,24.1958,71700.0
2009-06-23 13:10:00,27.33,27.33,27.24,27.27,95400.0,24.2047,24.2047,24.1249,24.1515,95400.0
2009-06-23 13:20:00,27.27,27.3,27.22,27.22,54100.0,24.1515,24.1781,24.1072,24.1072,54100.0
2009-06-23 13:30:00,27.22,27.25,27.22,27.24,11100.0,24.1072,24.1338,24.1072,24.1249,11100.0
2009-06-23 13:40:00,27.25,27.26,27.18,27.19,46200.0,24.1338,24.1427,24.0718,24.0807,46200.0
2009-06-23 13:50:00,27.18,27.21,27.15,27.15,56000.0,24.0718,24.0984,24.0452,24.0452,56000.0
2009-06-23 14:00:00,27.15,27.23,27.12,27.21,48200.0,24.0452,24.1161,24.0187,24.0984,48200.0
2009-06-23 14:10:00,27.21,27.27,27.2,27.24,81200.0,24.0984,24.1515,24.0895,24.1249,81200.0
2009-06-23 14:20:00,27.25,27.25,27.21,27.22,68000.0,24.1338,24.1338,24.0984,24.1072,68000.0
2009-06-23 14:30:00,27.23,27.24,27.18,27.19,52400.0,24.1161,24.1249,24.0718,24.0807,52400.0
2009-06-23 14:40:00,27.19,27.25,27.19,27.25,70200.0,24.0807,24.1338,24.0807,24.1338,70200.0
2009-06-23 14:50:00,27.25,27.3,27.23,27.27,124700.0,24.1338,24.1781,24.1161,24.1515,124700.0
2009-06-23 15:00:00,27.28,27.28,27.21,27.22,81700.0,24.1604,24.1604,24.0984,24.1072,81700.0
2009-06-23 15:10:00,27.21,27.31,27.21,27.29,85900.0,24.0984,24.1869,24.0984,24.1692,85900.0
2009-06-23 15:20:00,27.29,27.39,27.28,27.37,135400.0,24.1692,24.2578,24.1604,24.2401,135400.0
2009-06-23 15:30:00,27.37,27.38,27.3,27.35,82300.0,24.2401,24.2489,24.1781,24.2224,82300.0
2009-06-23 15:40:00,27.35,27.4,27.33,27.37,100300.0,24.2224,24.2666,24.2047,24.2401,100300.0
2009-06-23 15:50:00,27.37,27.4,27.25,27.28,215500.0,24.2401,24.2666,24.1338,24.1604,215500.0
2009-06-24 09:30:00,27.36,27.53,27.32,27.43,89200.0,24.2312,24.3818,24.1958,24.2932,89200.0
2009-06-24 09:40:00,27.44,27.56,27.43,27.56,50600.0,24.3021,24.4084,24.2932,24.4084,50600.0
2009-06-24 09:50:00,27.57,27.64,27.55,27.61,120400.0,24.4172,24.4792,24.3995,24.4526,120400.0
2009-06-24 10:00:00,27.61,27.69,27.55,27.67,114100.0,24.4526,24.5235,24.3995,24.5058,114100.0
2009-06-24 10:10:00,27.68,27.73,27.66,27.72,68100.0,24.5146,24.5589,24.4969,24.5501,68100.0
2009-06-24 10:20:00,27.73,27.84,27.72,27.8,115500.0,24.5589,24.6563,24.5501,24.6209,115500.0
2009-06-24 10:30:00,27.81,27.85,27.78,27.81,78000.0,24.6298,24.6652,24.6032,24.6298,78000.0
2009-06-24 10:40:00,27.81,27.83,27.74,27.8,78600.0,24.6298,24.6475,24.5678,24.6209,78600.0
2009-06-24 10:50:00,27.8,27.84,27.78,27.81,47500.0,24.6209,24.6563,24.6032,24.6298,47500.0
2009-06-24 11:00:00,27.81,27.84,27.81,27.82,25700.0,24.6298,24.6563,24.6298,24.6386,25700.0
2009-06-24 11:10:00,27.83,27.83,27.81,27.82,13500.0,24.6475,24.6475,24.6298,24.6386,13500.0
2009-06-24 11:20:00,27.81,27.87,27.81,27.86,46900.0,24.6298,24.6829,24.6298,24.674,46900.0
2009-06-24 11:30:00,27.86,27.86,27.82,27.84,42200.0,24.674,24.674,24.6386,24.6563,42200.0
2009-06-24 11:40:00,27.83,27.87,27.82,27.84,56300.0,24.6475,24.6829,24.6386,24.6563,56300.0
2009-06-24 11:50:00,27.85,27.85,27.82,27.83,30000.0,24.6652,24.6652,24.6386,24.6475,30000.0
2009-06-24 12:00:00,27.82,27.83,27.81,27.81,20700.0,24.6386,24.6475,24.6298,24.6298,20700.0
2009-06-24 12:10:00,27.8,27.81,27.75,27.76,38100.0,24.6209,24.6298,24.5766,24.5855,38100.0
2009-06-24 12:20:00,27.77,27.79,27.76,27.78,22800.0,24.5943,24.612,24.5855,24.6032,22800.0
2009-06-24 12:30:00,27.78,27.78,27.76,27.76,5600.0,24.6032,24.6032,24.5855,24.5855,5600.0
2009-06-24 12:40:00,27.77,27.78,27.75,27.75,35900.0,24.5943,24.6032,24.5766,24.5766,35900.0
2009-06-24 12:50:00,27.75,27.77,27.75,27.76,15900.0,24.5766,24.5943,24.5766,24.5855,15900.0
2009-06-24 13:00:00,27.75,27.78,27.75,27.78,14000.0,24.5766,24.6032,24.5766,24.6032,14000.0
2009-06-24 13:10:00,27.77,27.78,27.76,27.76,22000.0,24.5943,24.6032,24.5855,24.5855,22000.0
2009-06-24 13:20:00,27.76,27.76,27.75,27.75,18600.0,24.5855,24.5855,24.5766,24.5766,18600.0
2009-06-24 13:30:00,27.75,27.77,27.73,27.76,60600.0,24.5766,24.5943,24.5589,24.5855,60600.0
2009-06-24 13:40:00,27.77,27.77,27.73,27.75,35700.0,24.5943,24.5943,24.5589,24.5766,35700.0
2009-06-24 13:50:00,27.74,27.77,27.72,27.73,56000.0,24.5678,24.5943,24.5501,24.5589,56000.0
2009-06-24 14:00:00,27.73,27.78,27.73,27.76,39500.0,24.5589,24.6032,24.5589,24.5855,39500.0
2009-06-24 14:10:00,27.77,27.78,27.68,27.74,70700.0,24.5943,24.6032,24.5146,24.5678,70700.0
2009-06-24 14:20:00,27.72,27.83,27.6,27.65,132600.0,24.5501,24.6475,24.4438,24.4881,132600.0
2009-06-24 14:30:00,27.64,27.69,27.57,27.59,151700.0,24.4792,24.5235,24.4172,24.4349,151700.0
2009-06-24 14:40:00,27.58,27.72,27.57,27.68,125800.0,24.4261,24.5501,24.4172,24.5146,125800.0
2009-06-24 14:50:00,27.68,27.81,27.68,27.74,82100.0,24.5146,24.6298,24.5146,24.5678,82100.0
2009-06-24 15:00:00,27.75,27.78,27.57,27.6,151500.0,24.5766,24.6032,24.4172,24.4438,151500.0
2009-06-24 15:10:00,27.59,27.61,27.55,27.58,81800.0,24.4349,24.4526,24.3995,24.4261,81800.0
2009-06-24 15:20:00,27.58,27.71,27.57,27.66,117900.0,24.4261,24.5412,24.4172,24.4969,117900.0
2009-06-24 15:30:00,27.67,27.71,27.63,27.69,101100.0,24.5058,24.5412,24.4703,24.5235,101100.0
2009-06-24 15:40:00,27.68,27.78,27.63,27.75,150500.0,24.5146,24.6032,24.4703,24.5766,150500.0
2009-06-24 15:50:00,27.75,27.76,27.67,27.72,283400.0,24.5766,24.5855,24.5058,24.5501,283400.0
2009-06-25 09:30:00,27.67,27.72,27.47,27.53,66200.0,24.5058,24.5501,24.3286,24.3818,66200.0
2009-06-25 09:40:00,27.55,27.67,27.51,27.63,57700.0,24.3995,24.5058,24.3641,24.4703,57700.0
2009-06-25 09:50:00,27.64,27.85,27.63,27.81,145200.0,24.4792,24.6652,24.4703,24.6298,145200.0
2009-06-25 10:00:00,27.81,27.97,27.81,27.97,76700.0,24.6298,24.7715,24.6298,24.7715,76700.0
2009-06-25 10:10:00,27.98,28.1,27.98,28.08,105600.0,24.7803,24.8866,24.7803,24.8689,105600.0
2009-06-25 10:20:00,28.07,28.11,28.02,28.09,65000.0,24.86,24.8955,24.8157,24.8777,65000.0
2009-06-25 10:30:00,28.09,28.11,28.06,28.11,64100.0,24.8777,24.8955,24.8512,24.8955,64100.0
2009-06-25 10:40:00,28.11,28.12,28.09,28.11,39000.0,24.8955,24.9043,24.8777,24.8955,39000.0
2009-06-25 10:50:00,28.1,28.12,28.08,28.08,34600.0,24.8866,24.9043,24.8689,24.8689,34600.0
2009-06-25 11:00:00,28.08,28.1,28.0,28.05,59000.0,24.8689,24.8866,24.798,24.8423,59000.0
2009-06-25 11:10:00,28.05,28.05,28.0,28.02,23000.0,24.8423,24.8423,24.798,24.8157,23000.0
2009-06-25 11:20:00,28.02,28.15,28.0,28.15,29400.0,24.8157,24.9309,24.798,24.9309,29400.0
2009-06-25 11:30:00,28.14,28.19,28.14,28.17,28700.0,24.922,24.9663,24.922,24.9486,28700.0
2009-06-25 11:40:00,28.17,28.25,28.17,28.22,119100.0,24.9486,25.0194,24.9486,24.9929,119100.0
2009-06-25 11:50:00,28.23,28.25,28.14,28.25,92200.0,25.0017,25.0194,24.922,25.0194,92200.0
2009-06-25 12:00:00,28.25,28.25,28.16,28.18,52800.0,25.0194,25.0194,24.9397,24.9575,52800.0
2009-06-25 12:10:00,28.17,28.2,28.14,28.15,20500.0,24.9486,24.9752,24.922,24.9309,20500.0
2009-06-25 12:20:00,28.15,28.19,28.14,28.18,17700.0,24.9309,24.9663,24.922,24.9575,17700.0
2009-06-25 12:30:00,28.19,28.2,28.15,28.15,13600.0,24.9663,24.9752,24.9309,24.9309,13600.0
2009-06-25 12:40:00,28.16,28.2,28.15,28.18,13500.0,24.9397,24.9752,24.9309,24.9575,13500.0
2009-06-25 12:50:00,28.18,28.2,28.14,28.14,21100.0,24.9575,24.9752,24.922,24.922,21100.0
2009-06-25 13:00:00,28.14,28.22,28.12,28.2,55300.0,24.922,24.9929,24.9043,24.9752,55300.0
2009-06-25 13:10:00,28.2,28.25,28.18,28.24,42500.0,24.9752,25.0194,24.9575,25.0106,42500.0
2009-06-25 13:20:00,28.22,28.25,28.2,28.22,21700.0,24.9929,25.0194,24.9752,24.9929,21700.0
2009-06-25 13:30:00,28.23,28.25,28.15,28.17,69400.0,25.0017,25.0194,24.9309,24.9486,69400.0
2009-06-25 13:40:00,28.18,28.18,28.12,28.14,51300.0,24.9575,24.9575,24.9043,24.922,51300.0
2009-06-25 13:50:00,28.14,28.18,28.1,28.16,29800.0,24.922,24.9575,24.8866,24.9397,29800.0
2009-06-25 14:00:00,28.17,28.18,28.1,28.1,39700.0,24.9486,24.9575,24.8866,24.8866,39700.0
2009-06-25 14:10:00,28.11,28.14,28.09,28.11,30400.0,24.8955,24.922,24.8777,24.8955,30400.0
2009-06-25 14:20:00,28.1,28.13,28.1,28.11,36300.0,24.8866,24.9132,24.8866,24.8955,36300.0
2009-06-25 14:30:00,28.12,28.14,28.09,28.09,61100.0,24.9043,24.922,24.8777,24.8777,61100.0
2009-06-25 14:40:00,28.09,28.15,28.08,28.15,55300.0,24.8777,24.9309,24.8689,24.9309,55300.0
2009-06-25 14:50:00,28.14,28.19,28.1,28.15,32000.0,24.922,24.9663,24.8866,24.9309,32000.0
2009-06-25 15:00:00,28.15,28.26,28.15,28.23,63900.0,24.9309,25.0283,24.9309,25.0017,63900.0
2009-06-25 15:10:00,28.22,28.27,28.17,28.19,77800.0,24.9929,25.0372,24.9486,24.9663,77800.0
2009-06-25 15:20:00,28.2,28.25,28.2,28.23,55200.0,24.9752,25.0194,24.9752,25.0017,55200.0
2009-06-25 15:30:00,28.23,28.23,28.1,28.13,95800.0,25.0017,25.0017,24.8866,24.9132,95800.0
2009-06-25 15:40:00,28.13,28.26,28.13,28.26,94900.0,24.9132,25.0283,24.9132,25.0283,94900.0
2009-06-25 15:50:00,28.26,28.27,28.18,28.27,214300.0,25.0283,25.0372,24.9575,25.0372,214300.0
2009-06-26 09:30:00,28.1,28.26,28.05,28.17,63500.0,24.8866,25.0283,24.8423,24.9486,63500.0
2009-06-26 09:40:00,28.16,28.31,28.16,28.25,64300.0,24.9397,25.0726,24.9397,25.0194,64300.0
2009-06-26 09:50:00,28.24,28.29,28.15,28.19,80800.0,25.0106,25.0549,24.9309,24.9663,80800.0
2009-06-26 10:00:00,28.19,28.31,28.18,28.18,75200.0,24.9663,25.0726,24.9575,24.9575,75200.0
2009-06-26 10:10:00,28.18,28.21,28.09,28.16,56700.0,24.9575,24.984,24.8777,24.9397,56700.0
2009-06-26 10:20:00,28.17,28.21,28.1,28.11,57700.0,24.9486,24.984,24.8866,24.8955,57700.0
2009-06-26 10:30:00,28.11,28.13,27.99,27.99,61500.0,24.8955,24.9132,24.7892,24.7892,61500.0
2009-06-26 10:40:00,28.01,28.02,27.96,27.98,62200.0,24.8069,24.8157,24.7626,24.7803,62200.0
2009-06-26 10:50:00,27.99,28.01,27.95,27.97,37400.0,24.7892,24.8069,24.7538,24.7715,37400.0
2009-06-26 11:00:00,27.97,28.0,27.9,27.99,43300.0,24.7715,24.798,24.7095,24.7892,43300.0
2009-06-26 11:10:00,28.0,28.07,27.99,28.07,26300.0,24.798,24.86,24.7892,24.86,26300.0
2009-06-26 11:20:00,28.08,28.11,28.06,28.11,19500.0,24.8689,24.8955,24.8512,24.8955,19500.0
2009-06-26 11:30:00,28.11,28.14,28.11,28.12,20200.0,24.8955,24.922,24.8955,24.9043,20200.0
2009-06-26 11:40:00,28.12,28.13,28.09,28.12,14000.0,24.9043,24.9132,24.8777,24.9043,14000.0
2009-06-26 11:50:00,28.12,28.19,28.11,28.17,18300.0,24.9043,24.9663,24.8955,24.9486,18300.0
2009-06-26 12:00:00,28.17,28.24,28.17,28.21,31700.0,24.9486,25.0106,24.9486,24.984,31700.0
2009-06-26 12:10:00,28.22,28.25,28.2,28.23,31200.0,24.9929,25.0194,24.9752,25.0017,31200.0
2009-06-26 12:20:00,28.22,28.26,28.22,28.24,110200.0,24.9929,25.0283,24.9929,25.0106,110200.0
2009-06-26 12:30:00,28.25,28.25,28.2,28.22,31300.0,25.0194,25.0194,24.9752,24.9929,31300.0
2009-06-26 12:40:00,28.23,28.27,28.2,28.27,30500.0,25.0017,25.0372,24.9752,25.0372,30500.0
2009-06-26 12:50:00,28.27,28.3,28.24,28.24,26100.0,25.0372,25.0637,25.0106,25.0106,26100.0
2009-06-26 13:00:00,28.24,28.26,28.2,28.22,21400.0,25.0106,25.0283,24.9752,24.9929,21400.0
2009-06-26 13:10:00,28.21,28.21,28.16,28.16,26900.0,24.984,24.984,24.9397,24.9397,26900.0
2009-06-26 13:20:00,28.17,28.22,28.15,28.21,27600.0,24.9486,24.9929,24.9309,24.984,27600.0
2009-06-26 13:30:00,28.2,28.21,28.17,28.2,47900.0,24.9752,24.984,24.9486,24.9752,47900.0
2009-06-26 13:40:00,28.2,28.25,28.2,28.2,23300.0,24.9752,25.0194,24.9752,24.9752,23300.0
2009-06-26 13:50:00,28.21,28.23,28.2,28.2,10500.0,24.984,25.0017,24.9752,24.9752,10500.0
2009-06-26 14:00:00,28.2,28.21,28.17,28.18,25400.0,24.9752,24.984,24.9486,24.9575,25400.0
2009-06-26 14:10:00,28.19,28.2,28.17,28.2,19300.0,24.9663,24.9752,24.9486,24.9752,19300.0
2009-06-26 14:20:00,28.2,28.2,28.18,28.19,15400.0,24.9752,24.9752,24.9575,24.9663,15400.0
2009-06-26 14:30:00,28.18,28.19,28.17,28.18,48600.0,24.9575,24.9663,24.9486,24.9575,48600.0
2009-06-26 14:40:00,28.17,28.22,28.16,28.17,87600.0,24.9486,24.9929,24.9397,24.9486,87600.0
2009-06-26 14:50:00,28.16,28.19,28.14,28.19,76300.0,24.9397,24.9663,24.922,24.9663,76300.0
2009-06-26 15:00:00,28.2,28.24,28.17,28.18,59600.0,24.9752,25.0106,24.9486,24.9575,59600.0
2009-06-26 15:10:00,28.17,28.19,28.13,28.15,43200.0,24.9486,24.9663,24.9132,24.9309,43200.0
2009-06-26 15:20:00,28.16,28.2,28.14,28.19,33400.0,24.9397,24.9752,24.922,24.9663,33400.0
2009-06-26 15:30:00,28.18,28.21,28.17,28.19,89600.0,24.9575,24.984,24.9486,24.9663,89600.0
2009-06-26 15:40:00,28.2,28.27,28.14,28.18,243300.0,24.9752,25.0372,24.922,24.9575,243300.0
2009-06-26 15:50:00,28.19,28.19,28.11,28.14,216500.0,24.9663,24.9663,24.8955,24.922,216500.0
2009-06-29 09:30:00,28.11,28.31,27.94,28.04,82800.0,24.8955,25.0726,24.7449,24.8335,82800.0
2009-06-29 09:40:00,28.05,28.13,28.01,28.08,54500.0,24.8423,24.9132,24.8069,24.8689,54500.0
2009-06-29 09:50:00,28.06,28.07,27.96,28.02,56200.0,24.8512,24.86,24.7626,24.8157,56200.0
2009-06-29 10:00:00,28.0,28.01,27.83,27.9,97700.0,24.798,24.8069,24.6475,24.7095,97700.0
2009-06-29 10:10:00,27.91,28.0,27.88,27.97,144800.0,24.7183,24.798,24.6918,24.7715,144800.0
2009-06-29 10:20:00,27.96,28.11,27.96,28.1,94200.0,24.7626,24.8955,24.7626,24.8866,94200.0
2009-06-29 10:30:00,28.09,28.12,28.07,28.12,102400.0,24.8777,24.9043,24.86,24.9043,102400.0
2009-06-29 10:40:00,28.12,28.19,28.1,28.15,78300.0,24.9043,24.9663,24.8866,24.9309,78300.0
2009-06-29 10:50:00,28.15,28.18,28.14,28.14,42500.0,24.9309,24.9575,24.922,24.922,42500.0
2009-06-29 11:00:00,28.14,28.14,28.09,28.12,23200.0,24.922,24.922,24.8777,24.9043,23200.0
2009-06-29 11:10:00,28.12,28.17,28.12,28.12,82700.0,24.9043,24.9486,24.9043,24.9043,82700.0
2009-06-29 11:20:00,28.13,28.19,28.12,28.15,80700.0,24.9132,24.9663,24.9043,24.9309,80700.0
2009-06-29 11:30:00,28.14,28.22,28.13,28.21,29000.0,24.922,24.9929,24.9132,24.984,29000.0
2009-06-29 11:40:00,28.21,28.27,28.19,28.27,28100.0,24.984,25.0372,24.9663,25.0372,28100.0
2009-06-29 11:50:00,28.27,28.35,28.27,28.35,45300.0,25.0372,25.108,25.0372,25.108,45300.0
2009-06-29 12:00:00,28.35,28.36,28.33,28.35,33900.0,25.108,25.1169,25.0903,25.108,33900.0
2009-06-29 12:10:00,28.36,28.38,28.35,28.36,51100.0,25.1169,25.1346,25.108,25.1169,51100.0
2009-06-29 12:20:00,28.36,28.42,28.35,28.36,57700.0,25.1169,25.17,25.108,25.1169,57700.0
2009-06-29 12:30:00,28.36,28.42,28.35,28.36,74100.0,25.1169,25.17,25.108,25.1169,74100.0
2009-06-29 12:40:00,28.36,28.39,28.34,28.38,42600.0,25.1169,25.1434,25.0992,25.1346,42600.0
2009-06-29 12:50:00,28.37,28.39,28.36,28.37,30800.0,25.1257,25.1434,25.1169,25.1257,30800.0
2009-06-29 13:00:00,28.37,28.39,28.36,28.37,37300.0,25.1257,25.1434,25.1169,25.1257,37300.0
2009-06-29 13:10:00,28.37,28.41,28.37,28.37,27900.0,25.1257,25.1611,25.1257,25.1257,27900.0
2009-06-29 13:20:00,28.37,28.37,28.34,28.34,23500.0,25.1257,25.1257,25.0992,25.0992,23500.0
2009-06-29 13:30:00,28.34,28.41,28.34,28.4,43200.0,25.0992,25.1611,25.0992,25.1523,43200.0
2009-06-29 13:40:00,28.4,28.44,28.38,28.38,45200.0,25.1523,25.1877,25.1346,25.1346,45200.0
2009-06-29 13:50:00,28.38,28.38,28.33,28.37,37000.0,25.1346,25.1346,25.0903,25.1257,37000.0
2009-06-29 14:00:00,28.38,28.38,28.3,28.32,65600.0,25.1346,25.1346,25.0637,25.0814,65600.0
2009-06-29 14:10:00,28.32,28.39,28.31,28.36,44000.0,25.0814,25.1434,25.0726,25.1169,44000.0
2009-06-29 14:20:00,28.36,28.36,28.34,28.35,29900.0,25.1169,25.1169,25.0992,25.108,29900.0
2009-06-29 14:30:00,28.35,28.41,28.32,28.32,65200.0,25.108,25.1611,25.0814,25.0814,65200.0
2009-06-29 14:40:00,28.32,28.37,28.32,28.35,30500.0,25.0814,25.1257,25.0814,25.108,30500.0
2009-06-29 14:50:00,28.35,28.35,28.31,28.33,71000.0,25.108,25.108,25.0726,25.0903,71000.0
2009-06-29 15:00:00,28.33,28.33,28.28,28.28,79700.0,25.0903,25.0903,25.046,25.046,79700.0
2009-06-29 15:10:00,28.29,28.36,28.28,28.32,62000.0,25.0549,25.1169,25.046,25.0814,62000.0
2009-06-29 15:20:00,28.32,28.38,28.32,28.35,47500.0,25.0814,25.1346,25.0814,25.108,47500.0
2009-06-29 15:30:00,28.35,28.35,28.24,28.25,118300.0,25.108,25.108,25.0106,25.0194,118300.0
2009-06-29 15:40:00,28.25,28.29,28.21,28.21,90200.0,25.0194,25.0549,24.984,24.984,90200.0
2009-06-29 15:50:00,28.2,28.27,28.18,28.26,168900.0,24.9752,25.0372,24.9575,25.0283,168900.0
2009-06-30 09:30:00,28.4,28.45,28.14,28.36,61700.0,25.1523,25.1966,24.922,25.1169,61700.0
2009-06-30 09:40:00,28.35,28.43,28.34,28.4,43000.0,25.108,25.1789,25.0992,25.1523,43000.0
2009-06-30 09:50:00,28.4,28.45,28.34,28.42,61300.0,25.1523,25.1966,25.0992,25.17,61300.0
2009-06-30 10:00:00,28.42,28.44,28.21,28.31,142700.0,25.17,25.1877,24.984,25.0726,142700.0
2009-06-30 10:10:00,28.32,28.38,28.27,28.28,114400.0,25.0814,25.1346,25.0372,25.046,114400.0
2009-06-30 10:20:00,28.29,28.32,28.2,28.23,101900.0,25.0549,25.0814,24.9752,25.0017,101900.0
2009-06-30 10:30:00,28.22,28.25,28.13,28.25,92600.0,24.9929,25.0194,24.9132,25.0194,92600.0
2009-06-30 10:40:00,28.25,28.32,28.19,28.3,83700.0,25.0194,25.0814,24.9663,25.0637,83700.0
2009-06-30 10:50:00,28.3,28.33,28.27,28.27,48100.0,25.0637,25.0903,25.0372,25.0372,48100.0
2009-06-30 11:00:00,28.27,28.29,28.19,28.21,53700.0,25.0372,25.0549,24.9663,24.984,53700.0
2009-06-30 11:10:00,28.21,28.26,28.19,28.2,52700.0,24.984,25.0283,24.9663,24.9752,52700.0
2009-06-30 11:20:00,28.21,28.21,28.15,28.15,40000.0,24.984,24.984,24.9309,24.9309,40000.0
2009-06-30 11:30:00,28.15,28.15,28.07,28.12,43600.0,24.9309,24.9309,24.86,24.9043,43600.0
2009-06-30 11:40:00,28.13,28.16,28.13,28.13,31500.0,24.9132,24.9397,24.9132,24.9132,31500.0
2009-06-30 11:50:00,28.12,28.14,28.05,28.08,50300.0,24.9043,24.922,24.8423,24.8689,50300.0
2009-06-30 12:00:00,28.08,28.13,28.07,28.12,22600.0,24.8689,24.9132,24.86,24.9043,22600.0
2009-06-30 12:10:00,28.12,28.13,28.05,28.05,55700.0,24.9043,24.9132,24.8423,24.8423,55700.0
2009-06-30 12:20:00,28.05,28.06,27.98,28.06,53200.0,24.8423,24.8512,24.7803,24.8512,53200.0
2009-06-30 12:30:00,28.07,28.09,28.02,28.03,39700.0,24.86,24.8777,24.8157,24.8246,39700.0
2009-06-30 12:40:00,28.03,28.07,28.02,28.03,58600.0,24.8246,24.86,24.8157,24.8246,58600.0
2009-06-30 12:50:00,28.03,28.06,28.01,28.02,45700.0,24.8246,24.8512,24.8069,24.8157,45700.0
2009-06-30 13:00:00,28.01,28.02,27.96,27.99,44700.0,24.8069,24.8157,24.7626,24.7892,44700.0
2009-06-30 13:10:00,28.0,28.0,27.95,27.95,26000.0,24.798,24.798,24.7538,24.7538,26000.0
2009-06-30 13:20:00,27.96,28.0,27.96,27.98,29500.0,24.7626,24.798,24.7626,24.7803,29500.0
2009-06-30 13:30:00,27.97,28.0,27.97,27.98,37200.0,24.7715,24.798,24.7715,24.7803,37200.0
2009-06-30 13:40:00,27.98,28.01,27.97,27.97,32900.0,24.7803,24.8069,24.7715,24.7715,32900.0
2009-06-30 13:50:00,27.98,28.0,27.97,27.98,31900.0,24.7803,24.798,24.7715,24.7803,31900.0
2009-06-30 14:00:00,27.98,28.01,27.94,27.97,73400.0,24.7803,24.8069,24.7449,24.7715,73400.0
2009-06-30 14:10:00,27.98,28.04,27.98,28.03,35000.0,24.7803,24.8335,24.7803,24.8246,35000.0
2009-06-30 14:20:00,28.02,28.06,28.02,28.04,38300.0,24.8157,24.8512,24.8157,24.8335,38300.0
2009-06-30 14:30:00,28.04,28.08,28.0,28.08,59700.0,24.8335,24.8689,24.798,24.8689,59700.0
2009-06-30 14:40:00,28.08,28.08,28.02,28.02,66000.0,24.8689,24.8689,24.8157,24.8157,66000.0
2009-06-30 14:50:00,28.01,28.04,28.0,28.0,63300.0,24.8069,24.8335,24.798,24.798,63300.0
2009-06-30 15:00:00,28.01,28.02,27.98,28.01,97300.0,24.8069,24.8157,24.7803,24.8069,97300.0
2009-06-30 15:10:00,28.01,28.05,28.0,28.03,109300.0,24.8069,24.8423,24.798,24.8246,109300.0
2009-06-30 15:20:00,28.03,28.14,28.03,28.14,74600.0,24.8246,24.922,24.8246,24.922,74600.0
2009-06-30 15:30:00,28.14,28.2,28.13,28.19,102000.0,24.922,24.9752,24.9132,24.9663,102000.0
2009-06-30 15:40:00,28.18,28.25,28.17,28.23,93800.0,24.9575,25.0194,24.9486,25.0017,93800.0
2009-06-30 15:50:00,28.22,28.22,28.08,28.18,205100.0,24.9929,24.9929,24.8689,24.9575,205100.0
2009-07-01 09:30:00,28.21,28.43,28.19,28.36,66500.0,24.984,25.1789,24.9663,25.1169,66500.0
2009-07-01 09:40:00,28.36,28.43,28.34,28.42,60800.0,25.1169,25.1789,25.0992,25.17,60800.0
2009-07-01 09:50:00,28.41,28.5,28.41,28.44,71600.0,25.1611,25.2409,25.1611,25.1877,71600.0
2009-07-01 10:00:00,28.44,28.44,28.22,28.25,98200.0,25.1877,25.1877,24.9929,25.0194,98200.0
2009-07-01 10:10:00,28.25,28.45,28.23,28.44,88100.0,25.0194,25.1966,25.0017,25.1877,88100.0
2009-07-01 10:20:00,28.45,28.63,28.43,28.59,159500.0,25.1966,25.356,25.1789,25.3206,159500.0
2009-07-01 10:30:00,28.6,28.67,28.56,28.66,108500.0,25.3294,25.3914,25.294,25.3826,108500.0
2009-07-01 10:40:00,28.66,28.7,28.59,28.59,65300.0,25.3826,25.418,25.3206,25.3206,65300.0
2009-07-01 10:50:00,28.59,28.62,28.53,28.54,70100.0,25.3206,25.3471,25.2674,25.2763,70100.0
2009-07-01 11:00:00,28.55,28.59,28.53,28.58,49500.0,25.2851,25.3206,25.2674,25.3117,49500.0
2009-07-01 11:10:00,28.58,28.59,28.51,28.51,30900.0,25.3117,25.3206,25.2497,25.2497,30900.0
2009-07-01 11:20:00,28.51,28.51,28.41,28.43,126100.0,25.2497,25.2497,25.1611,25.1789,126100.0
2009-07-01 11:30:00,28.42,28.52,28.41,28.5,24800.0,25.17,25.2586,25.1611,25.2409,24800.0
2009-07-01 11:40:00,28.5,28.5,28.48,28.5,21400.0,25.2409,25.2409,25.2231,25.2409,21400.0
2009-07-01 11:50:00,28.49,28.56,28.49,28.55,33000.0,25.232,25.294,25.232,25.2851,33000.0
2009-07-01 12:00:00,28.56,28.58,28.49,28.51,63700.0,25.294,25.3117,25.232,25.2497,63700.0
2009-07-01 12:10:00,28.51,28.52,28.46,28.48,30400.0,25.2497,25.2586,25.2054,25.2231,30400.0
2009-07-01 12:20:00,28.48,28.54,28.46,28.53,19400.0,25.2231,25.2763,25.2054,25.2674,19400.0
2009-07-01 12:30:00,28.54,28.54,28.46,28.47,45400.0,25.2763,25.2763,25.2054,25.2143,45400.0
2009-07-01 12:40:00,28.47,28.48,28.43,28.45,30200.0,25.2143,25.2231,25.1789,25.1966,30200.0
2009-07-01 12:50:00,28.45,28.49,28.43,28.43,65100.0,25.1966,25.232,25.1789,25.1789,65100.0
2009-07-01 13:00:00,28.42,28.49,28.41,28.49,53000.0,25.17,25.232,25.1611,25.232,53000.0
2009-07-01 13:10:00,28.5,28.55,28.49,28.54,48600.0,25.2409,25.2851,25.232,25.2763,48600.0
2009-07-01 13:20:00,28.54,28.6,28.54,28.59,60500.0,25.2763,25.3294,25.2763,25.3206,60500.0
2009-07-01 13:30:00,28.59,28.6,28.56,28.59,38400.0,25.3206,25.3294,25.294,25.3206,38400.0
2009-07-01 13:40:00,28.59,28.62,28.56,28.58,70300.0,25.3206,25.3471,25.294,25.3117,70300.0
2009-07-01 13:50:00,28.58,28.63,28.56,28.56,54800.0,25.3117,25.356,25.294,25.294,54800.0
2009-07-01 14:00:00,28.56,28.57,28.5,28.5,53400.0,25.294,25.3029,25.2409,25.2409,53400.0
2009-07-01 14:10:00,28.5,28.56,28.49,28.54,56100.0,25.2409,25.294,25.232,25.2763,56100.0
2009-07-01 14:20:00,28.55,28.6,28.51,28.6,66300.0,25.2851,25.3294,25.2497,25.3294,66300.0
2009-07-01 14:30:00,28.59,28.64,28.52,28.64,72100.0,25.3206,25.3648,25.2586,25.3648,72100.0
2009-07-01 14:40:00,28.63,28.67,28.62,28.62,60200.0,25.356,25.3914,25.3471,25.3471,60200.0
2009-07-01 14:50:00,28.63,28.65,28.56,28.56,110400.0,25.356,25.3737,25.294,25.294,110400.0
2009-07-01 15:00:00,28.56,28.57,28.56,28.56,40400.0,25.294,25.3029,25.294,25.294,40400.0
2009-07-01 15:10:00,28.56,28.57,28.53,28.53,70300.0,25.294,25.3029,25.2674,25.2674,70300.0
2009-07-01 15:20:00,28.53,28.54,28.47,28.48,134500.0,25.2674,25.2763,25.2143,25.2231,134500.0
2009-07-01 15:30:00,28.48,28.49,28.45,28.49,78100.0,25.2231,25.232,25.1966,25.232,78100.0
2009-07-01 15:40:00,28.49,28.52,28.41,28.42,121300.0,25.232,25.2586,25.1611,25.17,121300.0
2009-07-01 15:50:00,28.42,28.46,28.38,28.42,277100.0,25.17,25.2054,25.1346,25.17,277100.0
2009-07-02 09:30:00,28.16,28.26,27.92,27.94,111200.0,24.9397,25.0283,24.7272,24.7449,111200.0
2009-07-02 09:40:00,27.94,28.01,27.9,28.01,94700.0,24.7449,24.8069,24.7095,24.8069,94700.0
2009-07-02 09:50:00,28.0,28.0,27.79,27.83,101400.0,24.798,24.798,24.612,24.6475,101400.0
2009-07-02 10:00:00,27.84,27.86,27.7,27.73,156600.0,24.6563,24.674,24.5323,24.5589,156600.0
2009-07-02 10:10:00,27.73,27.79,27.73,27.78,94800.0,24.5589,24.612,24.5589,24.6032,94800.0
2009-07-02 10:20:00,27.78,27.85,27.78,27.83,72700.0,24.6032,24.6652,24.6032,24.6475,72700.0
2009-07-02 10:30:00,27.84,27.89,27.82,27.85,87100.0,24.6563,24.7006,24.6386,24.6652,87100.0
2009-07-02 10:40:00,27.86,27.94,27.83,27.88,79800.0,24.674,24.7449,24.6475,24.6918,79800.0
2009-07-02 10:50:00,27.86,27.92,27.84,27.89,67000.0,24.674,24.7272,24.6563,24.7006,67000.0
2009-07-02 11:00:00,27.89,27.97,27.88,27.96,35100.0,24.7006,24.7715,24.6918,24.7626,35100.0
2009-07-02 11:10:00,27.96,28.02,27.96,28.01,50200.0,24.7626,24.8157,24.7626,24.8069,50200.0
2009-07-02 11:20:00,28.01,28.02,27.95,27.97,50800.0,24.8069,24.8157,24.7538,24.7715,50800.0
2009-07-02 11:30:00,27.96,27.96,27.88,27.93,45500.0,24.7626,24.7626,24.6918,24.736,45500.0
2009-07-02 11:40:00,27.93,27.94,27.85,27.87,32500.0,24.736,24.7449,24.6652,24.6829,32500.0
2009-07-02 11:50:00,27.88,27.92,27.87,27.91,44800.0,24.6918,24.7272,24.6829,24.7183,44800.0
2009-07-02 12:00:00,27.92,27.95,27.9,27.91,43800.0,24.7272,24.7538,24.7095,24.7183,43800.0
2009-07-02 12:10:00,27.91,27.92,27.87,27.88,31200.0,24.7183,24.7272,24.6829,24.6918,31200.0
2009-07-02 12:20:00,27.89,27.93,27.84,27.85,58500.0,24.7006,24.736,24.6563,24.6652,58500.0
2009-07-02 12:30:00,27.84,27.87,27.81,27.87,44900.0,24.6563,24.6829,24.6298,24.6829,44900.0
2009-07-02 12:40:00,27.88,27.92,27.87,27.89,43000.0,24.6918,24.7272,24.6829,24.7006,43000.0
2009-07-02 12:50:00,27.9,27.94,27.89,27.93,24300.0,24.7095,24.7449,24.7006,24.736,24300.0
2009-07-02 13:00:00,27.94,27.99,27.93,27.99,26200.0,24.7449,24.7892,24.736,24.7892,26200.0
2009-07-02 13:10:00,27.98,28.01,27.98,27.99,36000.0,24.7803,24.8069,24.7803,24.7892,36000.0
2009-07-02 13:20:00,27.98,28.02,27.97,28.0,39900.0,24.7803,24.8157,24.7715,24.798,39900.0
2009-07-02 13:30:00,28.01,28.01,27.99,27.99,33700.0,24.8069,24.8069,24.7892,24.7892,33700.0
2009-07-02 13:40:00,27.99,28.03,27.98,28.0,31700.0,24.7892,24.8246,24.7803,24.798,31700.0
2009-07-02 13:50:00,27.99,28.0,27.95,27.97,17500.0,24.7892,24.798,24.7538,24.7715,17500.0
2009-07-02 14:00:00,27.97,28.04,27.96,28.03,26300.0,24.7715,24.8335,24.7626,24.8246,26300.0
2009-07-02 14:10:00,28.04,28.06,28.0,28.02,41900.0,24.8335,24.8512,24.798,24.8157,41900.0
2009-07-02 14:20:00,28.02,28.04,28.0,28.01,17400.0,24.8157,24.8335,24.798,24.8069,17400.0
2009-07-02 14:30:00,28.0,28.04,27.98,28.03,33700.0,24.798,24.8335,24.7803,24.8246,33700.0
2009-07-02 14:40:00,28.02,28.03,27.98,27.98,22500.0,24.8157,24.8246,24.7803,24.7803,22500.0
2009-07-02 14:50:00,27.98,27.99,27.98,27.99,20000.0,24.7803,24.7892,24.7803,24.7892,20000.0
2009-07-02 15:00:00,28.0,28.03,28.0,28.03,12000.0,24.798,24.8246,24.798,24.8246,12000.0
2009-07-02 15:10:00,28.02,28.03,27.98,27.99,24200.0,24.8157,24.8246,24.7803,24.7892,24200.0
2009-07-02 15:20:00,27.99,28.01,27.88,27.9,64100.0,24.7892,24.8069,24.6918,24.7095,64100.0
2009-07-02 15:30:00,27.91,27.96,27.88,27.96,100900.0,24.7183,24.7626,24.6918,24.7626,100900.0
2009-07-02 15:40:00,27.95,28.02,27.94,27.98,81400.0,24.7538,24.8157,24.7449,24.7803,81400.0
2009-07-02 15:50:00,27.99,27.99,27.83,27.86,225600.0,24.7892,24.7892,24.6475,24.674,225600.0
2009-07-06 09:30:00,28.08,28.09,27.66,27.86,45300.0,24.8689,24.8777,24.4969,24.674,45300.0
2009-07-06 09:40:00,27.89,28.0,27.82,27.99,73400.0,24.7006,24.798,24.6386,24.7892,73400.0
2009-07-06 09:50:00,27.99,27.99,27.83,27.86,35200.0,24.7892,24.7892,24.6475,24.674,35200.0
2009-07-06 10:00:00,27.87,27.97,27.77,27.77,74700.0,24.6829,24.7715,24.5943,24.5943,74700.0
2009-07-06 10:10:00,27.77,27.81,27.7,27.7,71000.0,24.5943,24.6298,24.5323,24.5323,71000.0
2009-07-06 10:20:00,27.7,27.7,27.6,27.67,85300.0,24.5323,24.5323,24.4438,24.5058,85300.0
2009-07-06 10:30:00,27.67,27.74,27.63,27.7,42600.0,24.5058,24.5678,24.4703,24.5323,42600.0
2009-07-06 10:40:00,27.7,27.82,27.68,27.77,56200.0,24.5323,24.6386,24.5146,24.5943,56200.0
2009-07-06 10:50:00,27.77,27.82,27.73,27.81,42100.0,24.5943,24.6386,24.5589,24.6298,42100.0
2009-07-06 11:00:00,27.82,27.83,27.8,27.81,24300.0,24.6386,24.6475,24.6209,24.6298,24300.0
2009-07-06 11:10:00,27.8,27.84,27.79,27.84,21100.0,24.6209,24.6563,24.612,24.6563,21100.0
2009-07-06 11:20:00,27.83,27.88,27.83,27.87,34600.0,24.6475,24.6918,24.6475,24.6829,34600.0
2009-07-06 11:30:00,27.87,27.89,27.83,27.89,27200.0,24.6829,24.7006,24.6475,24.7006,27200.0
2009-07-06 11:40:00,27.89,27.89,27.82,27.86,28800.0,24.7006,24.7006,24.6386,24.674,28800.0
2009-07-06 11:50:00,27.85,27.86,27.74,27.76,27500.0,24.6652,24.674,24.5678,24.5855,27500.0
2009-07-06 12:00:00,27.76,27.79,27.76,27.79,15600.0,24.5855,24.612,24.5855,24.612,15600.0
2009-07-06 12:10:00,27.79,27.8,27.73,27.77,47900.0,24.612,24.6209,24.5589,24.5943,47900.0
2009-07-06 12:20:00,27.77,27.8,27.74,27.74,15900.0,24.5943,24.6209,24.5678,24.5678,15900.0
2009-07-06 12:30:00,27.74,27.78,27.73,27.77,15200.0,24.5678,24.6032,24.5589,24.5943,15200.0
2009-07-06 12:40:00,27.76,27.77,27.73,27.75,47300.0,24.5855,24.5943,24.5589,24.5766,47300.0
2009-07-06 12:50:00,27.74,27.78,27.71,27.74,52200.0,24.5678,24.6032,24.5412,24.5678,52200.0
2009-07-06 13:00:00,27.75,27.77,27.73,27.76,42000.0,24.5766,24.5943,24.5589,24.5855,42000.0
2009-07-06 13:10:00,27.77,27.86,27.74,27.82,60900.0,24.5943,24.674,24.5678,24.6386,60900.0
2009-07-06 13:20:00,27.82,27.89,27.82,27.84,58700.0,24.6386,24.7006,24.6386,24.6563,58700.0
2009-07-06 13:30:00,27.83,27.86,27.77,27.78,70300.0,24.6475,24.674,24.5943,24.6032,70300.0
2009-07-06 13:40:00,27.79,27.82,27.77,27.78,41700.0,24.612,24.6386,24.5943,24.6032,41700.0
2009-07-06 13:50:00,27.78,27.83,27.77,27.81,44600.0,24.6032,24.6475,24.5943,24.6298,44600.0
2009-07-06 14:00:00,27.82,27.85,27.78,27.83,48900.0,24.6386,24.6652,24.6032,24.6475,48900.0
2009-07-06 14:10:00,27.83,27.91,27.8,27.85,81000.0,24.6475,24.7183,24.6209,24.6652,81000.0
2009-07-06 14:20:00,27.84,27.86,27.81,27.86,49700.0,24.6563,24.674,24.6298,24.674,49700.0
2009-07-06 14:30:00,27.86,27.89,27.81,27.85,59100.0,24.674,24.7006,24.6298,24.6652,59100.0
2009-07-06 14:40:00,27.86,27.88,27.79,27.87,34600.0,24.674,24.6918,24.612,24.6829,34600.0
2009-07-06 14:50:00,27.86,27.87,27.83,27.87,21900.0,24.674,24.6829,24.6475,24.6829,21900.0
2009-07-06 15:00:00,27.87,27.95,27.87,27.91,74000.0,24.6829,24.7538,24.6829,24.7183,74000.0
2009-07-06 15:10:00,27.91,27.92,27.86,27.9,71000.0,24.7183,24.7272,24.674,24.7095,71000.0
2009-07-06 15:20:00,27.9,27.97,27.88,27.94,68900.0,24.7095,24.7715,24.6918,24.7449,68900.0
2009-07-06 15:30:00,27.93,27.93,27.81,27.82,118300.0,24.736,24.736,24.6298,24.6386,118300.0
2009-07-06 15:40:00,27.83,27.96,27.81,27.91,128800.0,24.6475,24.7626,24.6298,24.7183,128800.0
2009-07-06 15:50:00,27.92,27.96,27.89,27.95,203100.0,24.7272,24.7626,24.7006,24.7538,203100.0
2009-07-07 09:30:00,27.82,27.96,27.61,27.8,79200.0,24.6386,24.7626,24.4526,24.6209,79200.0
2009-07-07 09:40:00,27.79,27.79,27.61,27.63,98400.0,24.612,24.612,24.4526,24.4703,98400.0
2009-07-07 09:50:00,27.62,27.65,27.49,27.5,108200.0,24.4615,24.4881,24.3464,24.3552,108200.0
2009-07-07 10:00:00,27.52,27.52,27.37,27.42,141700.0,24.3729,24.3729,24.2401,24.2844,141700.0
2009-07-07 10:10:00,27.42,27.42,27.35,27.36,157000.0,24.2844,24.2844,24.2224,24.2312,157000.0
2009-07-07 10:20:00,27.36,27.38,27.33,27.34,90500.0,24.2312,24.2489,24.2047,24.2135,90500.0
2009-07-07 10:30:00,27.35,27.35,27.25,27.31,84800.0,24.2224,24.2224,24.1338,24.1869,84800.0
2009-07-07 10:40:00,27.3,27.33,27.25,27.27,59600.0,24.1781,24.2047,24.1338,24.1515,59600.0
2009-07-07 10:50:00,27.28,27.3,27.25,27.27,37400.0,24.1604,24.1781,24.1338,24.1515,37400.0
2009-07-07 11:00:00,27.27,27.3,27.24,27.29,73400.0,24.1515,24.1781,24.1249,24.1692,73400.0
2009-07-07 11:10:00,27.29,27.3,27.28,27.29,48500.0,24.1692,24.1781,24.1604,24.1692,48500.0
2009-07-07 11:20:00,27.28,27.29,27.21,27.21,38300.0,24.1604,24.1692,24.0984,24.0984,38300.0
2009-07-07 11:30:00,27.21,27.24,27.2,27.22,76100.0,24.0984,24.1249,24.0895,24.1072,76100.0
2009-07-07 11:40:00,27.22,27.23,27.18,27.2,116500.0,24.1072,24.1161,24.0718,24.0895,116500.0
2009-07-07 11:50:00,27.19,27.28,27.19,27.27,62000.0,24.0807,24.1604,24.0807,24.1515,62000.0
2009-07-07 12:00:00,27.27,27.27,27.22,27.24,75200.0,24.1515,24.1515,24.1072,24.1249,75200.0
2009-07-07 12:10:00,27.24,27.32,27.24,27.3,54900.0,24.1249,24.1958,24.1249,24.1781,54900.0
2009-07-07 12:20:00,27.3,27.31,27.26,27.28,116000.0,24.1781,24.1869,24.1427,24.1604,116000.0
2009-07-07 12:30:00,27.28,27.33,27.28,27.29,34000.0,24.1604,24.2047,24.1604,24.1692,34000.0
2009-07-07 12:40:00,27.29,27.35,27.28,27.35,42100.0,24.1692,24.2224,24.1604,24.2224,42100.0
2009-07-07 12:50:00,27.35,27.36,27.28,27.29,50700.0,24.2224,24.2312,24.1604,24.1692,50700.0
2009-07-07 13:00:00,27.28,27.35,27.28,27.35,38300.0,24.1604,24.2224,24.1604,24.2224,38300.0
2009-07-07 13:10:00,27.36,27.39,27.35,27.36,80000.0,24.2312,24.2578,24.2224,24.2312,80000.0
2009-07-07 13:20:00,27.37,27.37,27.31,27.32,21900.0,24.2401,24.2401,24.1869,24.1958,21900.0
2009-07-07 13:30:00,27.33,27.35,27.29,27.32,44300.0,24.2047,24.2224,24.1692,24.1958,44300.0
2009-07-07 13:40:00,27.33,27.33,27.25,27.26,58100.0,24.2047,24.2047,24.1338,24.1427,58100.0
2009-07-07 13:50:00,27.26,27.3,27.26,27.29,31000.0,24.1427,24.1781,24.1427,24.1692,31000.0
2009-07-07 14:00:00,27.3,27.31,27.26,27.27,44000.0,24.1781,24.1869,24.1427,24.1515,44000.0
2009-07-07 14:10:00,27.27,27.29,27.24,27.25,45700.0,24.1515,24.1692,24.1249,24.1338,45700.0
2009-07-07 14:20:00,27.24,27.33,27.24,27.31,47300.0,24.1249,24.2047,24.1249,24.1869,47300.0
2009-07-07 14:30:00,27.32,27.35,27.26,27.34,41700.0,24.1958,24.2224,24.1427,24.2135,41700.0
2009-07-07 14:40:00,27.34,27.34,27.27,27.28,44400.0,24.2135,24.2135,24.1515,24.1604,44400.0
2009-07-07 14:50:00,27.28,27.29,27.2,27.27,60300.0,24.1604,24.1692,24.0895,24.1515,60300.0
2009-07-07 15:00:00,27.27,27.27,27.17,27.2,128800.0,24.1515,24.1515,24.0629,24.0895,128800.0
2009-07-07 15:10:00,27.2,27.23,27.18,27.2,71700.0,24.0895,24.1161,24.0718,24.0895,71700.0
2009-07-07 15:20:00,27.19,27.23,27.17,27.21,83900.0,24.0807,24.1161,24.0629,24.0984,83900.0
2009-07-07 15:30:00,27.22,27.25,27.2,27.21,105900.0,24.1072,24.1338,24.0895,24.0984,105900.0
2009-07-07 15:40:00,27.21,27.24,27.1,27.12,176900.0,24.0984,24.1249,24.001,24.0187,176900.0
2009-07-07 15:50:00,27.11,27.13,27.04,27.04,530600.0,24.0098,24.0275,23.9478,23.9478,530600.0
2009-07-08 09:30:00,27.13,27.5,27.05,27.14,63400.0,24.0275,24.3552,23.9567,24.0364,63400.0
2009-07-08 09:40:00,27.15,27.15,27.06,27.09,49800.0,24.0452,24.0452,23.9655,23.9921,49800.0
2009-07-08 09:50:00,27.1,27.12,27.0,27.06,88500.0,24.001,24.0187,23.9124,23.9655,88500.0
2009-07-08 10:00:00,27.08,27.09,27.01,27.04,121600.0,23.9832,23.9921,23.9212,23.9478,121600.0
2009-07-08 10:10:00,27.04,27.18,27.03,27.17,67500.0,23.9478,24.0718,23.939,24.0629,67500.0
2009-07-08 10:20:00,27.17,27.2,27.11,27.12,45400.0,24.0629,24.0895,24.0098,24.0187,45400.0
2009-07-08 10:30:00,27.13,27.13,27.05,27.07,40700.0,24.0275,24.0275,23.9567,23.9744,40700.0
2009-07-08 10:40:00,27.08,27.12,27.05,27.11,37300.0,23.9832,24.0187,23.9567,24.0098,37300.0
2009-07-08 10:50:00,27.08,27.1,27.0,27.0,45700.0,23.9832,24.001,23.9124,23.9124,45700.0
2009-07-08 11:00:00,27.01,27.01,26.88,26.92,81100.0,23.9212,23.9212,23.8061,23.8415,81100.0
2009-07-08 11:10:00,26.92,27.0,26.92,26.97,78600.0,23.8415,23.9124,23.8415,23.8858,78600.0
2009-07-08 11:20:00,26.97,27.0,26.94,26.98,49100.0,23.8858,23.9124,23.8593,23.8947,49100.0
2009-07-08 11:30:00,26.99,27.04,26.99,27.02,42800.0,23.9035,23.9478,23.9035,23.9301,42800.0
2009-07-08 11:40:00,27.01,27.06,27.01,27.03,45000.0,23.9212,23.9655,23.9212,23.939,45000.0
2009-07-08 11:50:00,27.03,27.04,26.93,27.0,65000.0,23.939,23.9478,23.8504,23.9124,65000.0
2009-07-08 12:00:00,26.99,27.0,26.93,26.98,47100.0,23.9035,23.9124,23.8504,23.8947,47100.0
2009-07-08 12:10:00,26.99,27.01,26.95,26.95,47000.0,23.9035,23.9212,23.8681,23.8681,47000.0
2009-07-08 12:20:00,26.95,26.96,26.9,26.91,71200.0,23.8681,23.877,23.8238,23.8327,71200.0
2009-07-08 12:30:00,26.92,26.95,26.89,26.9,63200.0,23.8415,23.8681,23.815,23.8238,63200.0
2009-07-08 12:40:00,26.92,26.99,26.91,26.99,22500.0,23.8415,23.9035,23.8327,23.9035,22500.0
2009-07-08 12:50:00,26.98,27.0,26.95,26.95,26900.0,23.8947,23.9124,23.8681,23.8681,26900.0
2009-07-08 13:00:00,26.95,27.03,26.94,27.03,73300.0,23.8681,23.939,23.8593,23.939,73300.0
2009-07-08 13:10:00,27.03,27.1,27.01,27.08,103900.0,23.939,24.001,23.9212,23.9832,103900.0
2009-07-08 13:20:00,27.08,27.15,27.04,27.11,97200.0,23.9832,24.0452,23.9478,24.0098,97200.0
2009-07-08 13:30:00,27.11,27.13,27.07,27.1,68700.0,24.0098,24.0275,23.9744,24.001,68700.0
2009-07-08 13:40:00,27.1,27.15,27.08,27.14,49700.0,24.001,24.0452,23.9832,24.0364,49700.0
2009-07-08 13:50:00,27.14,27.14,27.11,27.12,33900.0,24.0364,24.0364,24.0098,24.0187,33900.0
2009-07-08 14:00:00,27.12,27.12,27.06,27.07,60200.0,24.0187,24.0187,23.9655,23.9744,60200.0
2009-07-08 14:10:00,27.08,27.1,27.05,27.07,106500.0,23.9832,24.001,23.9567,23.9744,106500.0
2009-07-08 14:20:00,27.08,27.12,27.02,27.07,58100.0,23.9832,24.0187,23.9301,23.9744,58100.0
2009-07-08 14:30:00,27.06,27.07,26.98,27.07,83900.0,23.9655,23.9744,23.8947,23.9744,83900.0
2009-07-08 14:40:00,27.06,27.12,27.06,27.06,107100.0,23.9655,24.0187,23.9655,23.9655,107100.0
2009-07-08 14:50:00,27.07,27.08,27.01,27.03,307700.0,23.9744,23.9832,23.9212,23.939,307700.0
2009-07-08 15:00:00,27.06,27.1,27.03,27.08,58900.0,23.9655,24.001,23.939,23.9832,58900.0
2009-07-08 15:10:00,27.09,27.12,27.06,27.1,80300.0,23.9921,24.0187,23.9655,24.001,80300.0
2009-07-08 15:20:00,27.1,27.11,27.0,27.06,130900.0,24.001,24.0098,23.9124,23.9655,130900.0
2009-07-08 15:30:00,27.06,27.12,27.04,27.1,170000.0,23.9655,24.0187,23.9478,24.001,170000.0
2009-07-08 15:40:00,27.1,27.22,27.09,27.16,169700.0,24.001,24.1072,23.9921,24.0541,169700.0
2009-07-08 15:50:00,27.16,27.16,27.06,27.07,393000.0,24.0541,24.0541,23.9655,23.9744,393000.0
2009-07-09 09:30:00,27.07,27.28,26.97,27.14,153200.0,23.9744,24.1604,23.8858,24.0364,153200.0
2009-07-09 09:40:00,27.13,27.16,26.98,27.07,94500.0,24.0275,24.0541,23.8947,23.9744,94500.0
2009-07-09 09:50:00,27.07,27.19,27.05,27.14,59600.0,23.9744,24.0807,23.9567,24.0364,59600.0
2009-07-09 10:00:00,27.13,27.26,27.07,27.2,68500.0,24.0275,24.1427,23.9744,24.0895,68500.0
2009-07-09 10:10:00,27.21,27.22,27.18,27.19,32200.0,24.0984,24.1072,24.0718,24.0807,32200.0
2009-07-09 10:20:00,27.18,27.22,27.12,27.17,46800.0,24.0718,24.1072,24.0187,24.0629,46800.0
2009-07-09 10:30:00,27.17,27.18,27.11,27.16,46300.0,24.0629,24.0718,24.0098,24.0541,46300.0
2009-07-09 10:40:00,27.16,27.22,27.14,27.15,48300.0,24.0541,24.1072,24.0364,24.0452,48300.0
2009-07-09 10:50:00,27.15,27.26,27.14,27.26,36500.0,24.0452,24.1427,24.0364,24.1427,36500.0
2009-07-09 11:00:00,27.25,27.25,27.13,27.14,35600.0,24.1338,24.1338,24.0275,24.0364,35600.0
2009-07-09 11:10:00,27.15,27.26,27.15,27.26,56800.0,24.0452,24.1427,24.0452,24.1427,56800.0
2009-07-09 11:20:00,27.26,27.28,27.23,27.24,48500.0,24.1427,24.1604,24.1161,24.1249,48500.0
2009-07-09 11:30:00,27.24,27.33,27.21,27.32,83400.0,24.1249,24.2047,24.0984,24.1958,83400.0
2009-07-09 11:40:00,27.32,27.37,27.31,27.32,58300.0,24.1958,24.2401,24.1869,24.1958,58300.0
2009-07-09 11:50:00,27.33,27.36,27.3,27.31,73300.0,24.2047,24.2312,24.1781,24.1869,73300.0
2009-07-09 12:00:00,27.3,27.31,27.26,27.26,60700.0,24.1781,24.1869,24.1427,24.1427,60700.0
2009-07-09 12:10:00,27.27,27.29,27.26,27.29,23200.0,24.1515,24.1692,24.1427,24.1692,23200.0
2009-07-09 12:20:00,27.28,27.31,27.25,27.26,38700.0,24.1604,24.1869,24.1338,24.1427,38700.0
2009-07-09 12:30:00,27.25,27.29,27.23,27.28,44600.0,24.1338,24.1692,24.1161,24.1604,44600.0
2009-07-09 12:40:00,27.29,27.3,27.25,27.3,49800.0,24.1692,24.1781,24.1338,24.1781,49800.0
2009-07-09 12:50:00,27.3,27.35,27.28,27.35,89300.0,24.1781,24.2224,24.1604,24.2224,89300.0
2009-07-09 13:00:00,27.34,27.36,27.29,27.33,66300.0,24.2135,24.2312,24.1692,24.2047,66300.0
2009-07-09 13:10:00,27.34,27.45,27.34,27.4,45100.0,24.2135,24.3109,24.2135,24.2666,45100.0
2009-07-09 13:20:00,27.4,27.43,27.36,27.41,44800.0,24.2666,24.2932,24.2312,24.2755,44800.0
2009-07-09 13:30:00,27.41,27.45,27.35,27.36,93800.0,24.2755,24.3109,24.2224,24.2312,93800.0
2009-07-09 13:40:00,27.35,27.38,27.33,27.34,58600.0,24.2224,24.2489,24.2047,24.2135,58600.0
2009-07-09 13:50:00,27.35,27.35,27.31,27.34,41300.0,24.2224,24.2224,24.1869,24.2135,41300.0
2009-07-09 14:00:00,27.34,27.36,27.31,27.35,37600.0,24.2135,24.2312,24.1869,24.2224,37600.0
2009-07-09 14:10:00,27.36,27.45,27.35,27.43,52700.0,24.2312,24.3109,24.2224,24.2932,52700.0
2009-07-09 14:20:00,27.43,27.48,27.39,27.42,76900.0,24.2932,24.3375,24.2578,24.2844,76900.0
2009-07-09 14:30:00,27.42,27.46,27.39,27.41,41100.0,24.2844,24.3198,24.2578,24.2755,41100.0
2009-07-09 14:40:00,27.41,27.43,27.39,27.42,72100.0,24.2755,24.2932,24.2578,24.2844,72100.0
2009-07-09 14:50:00,27.42,27.48,27.41,27.42,56000.0,24.2844,24.3375,24.2755,24.2844,56000.0
2009-07-09 15:00:00,27.42,27.43,27.39,27.39,59500.0,24.2844,24.2932,24.2578,24.2578,59500.0
2009-07-09 15:10:00,27.39,27.46,27.39,27.44,53100.0,24.2578,24.3198,24.2578,24.3021,53100.0
2009-07-09 15:20:00,27.43,27.43,27.33,27.37,86600.0,24.2932,24.2932,24.2047,24.2401,86600.0
2009-07-09 15:30:00,27.37,27.37,27.29,27.35,106700.0,24.2401,24.2401,24.1692,24.2224,106700.0
2009-07-09 15:40:00,27.36,27.42,27.35,27.4,77300.0,24.2312,24.2844,24.2224,24.2666,77300.0
2009-07-09 15:50:00,27.39,27.39,27.26,27.28,232100.0,24.2578,24.2578,24.1427,24.1604,232100.0
2009-07-10 09:30:00,27.1,27.48,27.1,27.38,99100.0,24.001,24.3375,24.001,24.2489,99100.0
2009-07-10 09:40:00,27.37,27.52,27.29,27.52,82100.0,24.2401,24.3729,24.1692,24.3729,82100.0
2009-07-10 09:50:00,27.52,27.6,27.49,27.55,109000.0,24.3729,24.4438,24.3464,24.3995,109000.0
2009-07-10 10:00:00,27.54,27.58,27.47,27.56,78200.0,24.3906,24.4261,24.3286,24.4084,78200.0
2009-07-10 10:10:00,27.56,27.68,27.52,27.63,87000.0,24.4084,24.5146,24.3729,24.4703,87000.0
2009-07-10 10:20:00,27.63,27.71,27.63,27.68,60000.0,24.4703,24.5412,24.4703,24.5146,60000.0
2009-07-10 10:30:00,27.68,27.68,27.51,27.53,73600.0,24.5146,24.5146,24.3641,24.3818,73600.0
2009-07-10 10:40:00,27.52,27.6,27.47,27.58,62300.0,24.3729,24.4438,24.3286,24.4261,62300.0
2009-07-10 10:50:00,27.59,27.62,27.55,27.61,33300.0,24.4349,24.4615,24.3995,24.4526,33300.0
2009-07-10 11:00:00,27.62,27.62,27.51,27.55,37200.0,24.4615,24.4615,24.3641,24.3995,37200.0
2009-07-10 11:10:00,27.55,27.55,27.45,27.46,46800.0,24.3995,24.3995,24.3109,24.3198,46800.0
2009-07-10 11:20:00,27.45,27.45,27.31,27.36,149100.0,24.3109,24.3109,24.1869,24.2312,149100.0
2009-07-10 11:30:00,27.35,27.41,27.29,27.38,74000.0,24.2224,24.2755,24.1692,24.2489,74000.0
2009-07-10 11:40:00,27.38,27.48,27.37,27.48,39500.0,24.2489,24.3375,24.2401,24.3375,39500.0
2009-07-10 11:50:00,27.48,27.54,27.47,27.49,44000.0,24.3375,24.3906,24.3286,24.3464,44000.0
2009-07-10 12:00:00,27.48,27.52,27.44,27.49,52700.0,24.3375,24.3729,24.3021,24.3464,52700.0
2009-07-10 12:10:00,27.48,27.49,27.45,27.47,23500.0,24.3375,24.3464,24.3109,24.3286,23500.0
2009-07-10 12:20:00,27.46,27.47,27.39,27.45,75600.0,24.3198,24.3286,24.2578,24.3109,75600.0
2009-07-10 12:30:00,27.45,27.49,27.4,27.49,44400.0,24.3109,24.3464,24.2666,24.3464,44400.0
2009-07-10 12:40:00,27.49,27.5,27.46,27.46,28300.0,24.3464,24.3552,24.3198,24.3198,28300.0
2009-07-10 12:50:00,27.46,27.47,27.43,27.44,21800.0,24.3198,24.3286,24.2932,24.3021,21800.0
2009-07-10 13:00:00,27.45,27.46,27.4,27.42,35900.0,24.3109,24.3198,24.2666,24.2844,35900.0
2009-07-10 13:10:00,27.41,27.45,27.37,27.45,42400.0,24.2755,24.3109,24.2401,24.3109,42400.0
2009-07-10 13:20:00,27.44,27.45,27.37,27.38,36500.0,24.3021,24.3109,24.2401,24.2489,36500.0
2009-07-10 13:30:00,27.38,27.45,27.38,27.42,34400.0,24.2489,24.3109,24.2489,24.2844,34400.0
2009-07-10 13:40:00,27.41,27.48,27.41,27.43,47900.0,24.2755,24.3375,24.2755,24.2932,47900.0
2009-07-10 13:50:00,27.43,27.45,27.41,27.45,19000.0,24.2932,24.3109,24.2755,24.3109,19000.0
2009-07-10 14:00:00,27.45,27.47,27.41,27.42,38600.0,24.3109,24.3286,24.2755,24.2844,38600.0
2009-07-10 14:10:00,27.41,27.43,27.38,27.43,31700.0,24.2755,24.2932,24.2489,24.2932,31700.0
2009-07-10 14:20:00,27.43,27.44,27.36,27.41,41100.0,24.2932,24.3021,24.2312,24.2755,41100.0
2009-07-10 14:30:00,27.41,27.43,27.38,27.4,32300.0,24.2755,24.2932,24.2489,24.2666,32300.0
2009-07-10 14:40:00,27.39,27.44,27.37,27.4,29000.0,24.2578,24.3021,24.2401,24.2666,29000.0
2009-07-10 14:50:00,27.4,27.44,27.37,27.39,45800.0,24.2666,24.3021,24.2401,24.2578,45800.0
2009-07-10 15:00:00,27.39,27.43,27.37,27.38,63800.0,24.2578,24.2932,24.2401,24.2489,63800.0
2009-07-10 15:10:00,27.37,27.46,27.37,27.46,52200.0,24.2401,24.3198,24.2401,24.3198,52200.0
2009-07-10 15:20:00,27.46,27.47,27.39,27.44,68200.0,24.3198,24.3286,24.2578,24.3021,68200.0
2009-07-10 15:30:00,27.44,27.45,27.4,27.42,81500.0,24.3021,24.3109,24.2666,24.2844,81500.0
2009-07-10 15:40:00,27.43,27.48,27.37,27.45,147200.0,24.2932,24.3375,24.2401,24.3109,147200.0
2009-07-10 15:50:00,27.46,27.48,27.39,27.47,286500.0,24.3198,24.3375,24.2578,24.3286,286500.0
2009-07-13 09:30:00,27.41,27.43,27.1,27.12,76800.0,24.2755,24.2932,24.001,24.0187,76800.0
2009-07-13 09:40:00,27.16,27.16,27.01,27.05,85200.0,24.0541,24.0541,23.9212,23.9567,85200.0
2009-07-13 09:50:00,27.05,27.07,26.94,27.04,105300.0,23.9567,23.9744,23.8593,23.9478,105300.0
2009-07-13 10:00:00,27.03,27.03,26.93,26.98,92100.0,23.939,23.939,23.8504,23.8947,92100.0
2009-07-13 10:10:00,26.98,27.06,26.97,27.06,75800.0,23.8947,23.9655,23.8858,23.9655,75800.0
2009-07-13 10:20:00,27.06,27.15,27.03,27.1,118000.0,23.9655,24.0452,23.939,24.001,118000.0
2009-07-13 10:30:00,27.11,27.2,27.1,27.18,125300.0,24.0098,24.0895,24.001,24.0718,125300.0
2009-07-13 10:40:00,27.17,27.22,27.14,27.18,100300.0,24.0629,24.1072,24.0364,24.0718,100300.0
2009-07-13 10:50:00,27.18,27.3,27.17,27.3,101700.0,24.0718,24.1781,24.0629,24.1781,101700.0
2009-07-13 11:00:00,27.3,27.36,27.29,27.35,55000.0,24.1781,24.2312,24.1692,24.2224,55000.0
2009-07-13 11:10:00,27.34,27.38,27.34,27.38,40100.0,24.2135,24.2489,24.2135,24.2489,40100.0
2009-07-13 11:20:00,27.38,27.42,27.33,27.38,40200.0,24.2489,24.2844,24.2047,24.2489,40200.0
2009-07-13 11:30:00,27.38,27.57,27.37,27.52,116400.0,24.2489,24.4172,24.2401,24.3729,116400.0
2009-07-13 11:40:00,27.53,27.64,27.52,27.59,54000.0,24.3818,24.4792,24.3729,24.4349,54000.0
2009-07-13 11:50:00,27.59,27.63,27.58,27.62,22700.0,24.4349,24.4703,24.4261,24.4615,22700.0
2009-07-13 12:00:00,27.61,27.63,27.57,27.57,36800.0,24.4526,24.4703,24.4172,24.4172,36800.0
2009-07-13 12:10:00,27.56,27.58,27.52,27.52,32900.0,24.4084,24.4261,24.3729,24.3729,32900.0
2009-07-13 12:20:00,27.52,27.52,27.47,27.48,45800.0,24.3729,24.3729,24.3286,24.3375,45800.0
2009-07-13 12:30:00,27.48,27.5,27.47,27.49,71300.0,24.3375,24.3552,24.3286,24.3464,71300.0
2009-07-13 12:40:00,27.49,27.58,27.48,27.56,58200.0,24.3464,24.4261,24.3375,24.4084,58200.0
2009-07-13 12:50:00,27.56,27.57,27.52,27.55,34000.0,24.4084,24.4172,24.3729,24.3995,34000.0
2009-07-13 13:00:00,27.55,27.6,27.54,27.6,21300.0,24.3995,24.4438,24.3906,24.4438,21300.0
2009-07-13 13:10:00,27.59,27.65,27.58,27.64,45400.0,24.4349,24.4881,24.4261,24.4792,45400.0
2009-07-13 13:20:00,27.64,27.68,27.64,27.65,31900.0,24.4792,24.5146,24.4792,24.4881,31900.0
2009-07-13 13:30:00,27.66,27.67,27.63,27.65,52000.0,24.4969,24.5058,24.4703,24.4881,52000.0
2009-07-13 13:40:00,27.66,27.72,27.65,27.7,63600.0,24.4969,24.5501,24.4881,24.5323,63600.0
2009-07-13 13:50:00,27.69,27.7,27.66,27.68,44300.0,24.5235,24.5323,24.4969,24.5146,44300.0
2009-07-13 14:00:00,27.69,27.74,27.68,27.71,67600.0,24.5235,24.5678,24.5146,24.5412,67600.0
2009-07-13 14:10:00,27.71,27.75,27.71,27.72,26200.0,24.5412,24.5766,24.5412,24.5501,26200.0
2009-07-13 14:20:00,27.72,27.8,27.72,27.76,51700.0,24.5501,24.6209,24.5501,24.5855,51700.0
2009-07-13 14:30:00,27.77,27.8,27.73,27.76,55900.0,24.5943,24.6209,24.5589,24.5855,55900.0
2009-07-13 14:40:00,27.77,27.79,27.76,27.79,68200.0,24.5943,24.612,24.5855,24.612,68200.0
2009-07-13 14:50:00,27.78,27.79,27.74,27.78,80500.0,24.6032,24.612,24.5678,24.6032,80500.0
2009-07-13 15:00:00,27.78,27.8,27.74,27.79,94800.0,24.6032,24.6209,24.5678,24.612,94800.0
2009-07-13 15:10:00,27.79,27.81,27.74,27.76,54900.0,24.612,24.6298,24.5678,24.5855,54900.0
2009-07-13 15:20:00,27.75,27.75,27.7,27.7,37400.0,24.5766,24.5766,24.5323,24.5323,37400.0
2009-07-13 15:30:00,27.7,27.76,27.68,27.72,77200.0,24.5323,24.5855,24.5146,24.5501,77200.0
2009-07-13 15:40:00,27.72,27.78,27.69,27.72,104100.0,24.5501,24.6032,24.5235,24.5501,104100.0
2009-07-13 15:50:00,27.72,27.81,27.71,27.78,166500.0,24.5501,24.6298,24.5412,24.6032,166500.0
2009-07-14 09:30:00,27.65,27.78,27.45,27.59,132600.0,24.4881,24.6032,24.3109,24.4349,132600.0
2009-07-14 09:40:00,27.58,27.6,27.47,27.49,80600.0,24.4261,24.4438,24.3286,24.3464,80600.0
2009-07-14 09:50:00,27.48,27.52,27.43,27.5,60700.0,24.3375,24.3729,24.2932,24.3552,60700.0
2009-07-14 10:00:00,27.49,27.55,27.46,27.52,169500.0,24.3464,24.3995,24.3198,24.3729,169500.0
2009-07-14 10:10:00,27.52,27.55,27.49,27.51,58800.0,24.3729,24.3995,24.3464,24.3641,58800.0
2009-07-14 10:20:00,27.51,27.52,27.42,27.44,90300.0,24.3641,24.3729,24.2844,24.3021,90300.0
2009-07-14 10:30:00,27.46,27.52,27.44,27.49,62400.0,24.3198,24.3729,24.3021,24.3464,62400.0
2009-07-14 10:40:00,27.49,27.51,27.46,27.51,70300.0,24.3464,24.3641,24.3198,24.3641,70300.0
2009-07-14 10:50:00,27.52,27.54,27.48,27.51,60600.0,24.3729,24.3906,24.3375,24.3641,60600.0
2009-07-14 11:00:00,27.51,27.58,27.5,27.57,54300.0,24.3641,24.4261,24.3552,24.4172,54300.0
2009-07-14 11:10:00,27.57,27.67,27.56,27.64,41900.0,24.4172,24.5058,24.4084,24.4792,41900.0
2009-07-14 11:20:00,27.64,27.66,27.59,27.61,94400.0,24.4792,24.4969,24.4349,24.4526,94400.0
2009-07-14 11:30:00,27.61,27.65,27.58,27.6,78700.0,24.4526,24.4881,24.4261,24.4438,78700.0
2009-07-14 11:40:00,27.59,27.61,27.55,27.6,41000.0,24.4349,24.4526,24.3995,24.4438,41000.0
2009-07-14 11:50:00,27.61,27.63,27.61,27.62,21300.0,24.4526,24.4703,24.4526,24.4615,21300.0
2009-07-14 12:00:00,27.63,27.63,27.59,27.6,40700.0,24.4703,24.4703,24.4349,24.4438,40700.0
2009-07-14 12:10:00,27.6,27.61,27.59,27.6,42400.0,24.4438,24.4526,24.4349,24.4438,42400.0
2009-07-14 12:20:00,27.6,27.6,27.55,27.6,29100.0,24.4438,24.4438,24.3995,24.4438,29100.0
2009-07-14 12:30:00,27.6,27.6,27.58,27.6,31900.0,24.4438,24.4438,24.4261,24.4438,31900.0
2009-07-14 12:40:00,27.61,27.62,27.59,27.61,33700.0,24.4526,24.4615,24.4349,24.4526,33700.0
2009-07-14 12:50:00,27.61,27.63,27.6,27.61,24000.0,24.4526,24.4703,24.4438,24.4526,24000.0
2009-07-14 13:00:00,27.6,27.65,27.59,27.6,70100.0,24.4438,24.4881,24.4349,24.4438,70100.0
2009-07-14 13:10:00,27.59,27.6,27.56,27.57,47200.0,24.4349,24.4438,24.4084,24.4172,47200.0
2009-07-14 13:20:00,27.57,27.61,27.57,27.59,40700.0,24.4172,24.4526,24.4172,24.4349,40700.0
2009-07-14 13:30:00,27.6,27.6,27.57,27.57,39000.0,24.4438,24.4438,24.4172,24.4172,39000.0
2009-07-14 13:40:00,27.56,27.6,27.55,27.59,34100.0,24.4084,24.4438,24.3995,24.4349,34100.0
2009-07-14 13:50:00,27.6,27.6,27.58,27.59,38700.0,24.4438,24.4438,24.4261,24.4349,38700.0
2009-07-14 14:00:00,27.6,27.6,27.55,27.57,55000.0,24.4438,24.4438,24.3995,24.4172,55000.0
2009-07-14 14:10:00,27.57,27.61,27.56,27.6,65400.0,24.4172,24.4526,24.4084,24.4438,65400.0
2009-07-14 14:20:00,27.6,27.64,27.59,27.6,47900.0,24.4438,24.4792,24.4349,24.4438,47900.0
2009-07-14 14:30:00,27.59,27.65,27.58,27.64,49800.0,24.4349,24.4881,24.4261,24.4792,49800.0
2009-07-14 14:40:00,27.63,27.68,27.62,27.65,66600.0,24.4703,24.5146,24.4615,24.4881,66600.0
2009-07-14 14:50:00,27.65,27.68,27.63,27.68,43800.0,24.4881,24.5146,24.4703,24.5146,43800.0
2009-07-14 15:00:00,27.67,27.69,27.63,27.63,53100.0,24.5058,24.5235,24.4703,24.4703,53100.0
2009-07-14 15:10:00,27.64,27.65,27.6,27.61,100300.0,24.4792,24.4881,24.4438,24.4526,100300.0
2009-07-14 15:20:00,27.61,27.61,27.57,27.58,99700.0,24.4526,24.4526,24.4172,24.4261,99700.0
2009-07-14 15:30:00,27.58,27.59,27.54,27.56,197200.0,24.4261,24.4349,24.3906,24.4084,197200.0
2009-07-14 15:40:00,27.57,27.58,27.46,27.48,384300.0,24.4172,24.4261,24.3198,24.3375,384300.0
2009-07-14 15:50:00,27.48,27.55,27.48,27.55,484600.0,24.3375,24.3995,24.3375,24.3995,484600.0
2009-07-15 09:30:00,27.66,27.98,27.44,27.97,126000.0,24.4969,24.7803,24.3021,24.7715,126000.0
2009-07-15 09:40:00,27.97,28.08,27.97,28.03,96600.0,24.7715,24.8689,24.7715,24.8246,96600.0
2009-07-15 09:50:00,28.03,28.05,27.91,27.93,88400.0,24.8246,24.8423,24.7183,24.736,88400.0
2009-07-15 10:00:00,27.92,28.06,27.92,28.03,55200.0,24.7272,24.8512,24.7272,24.8246,55200.0
2009-07-15 10:10:00,28.04,28.11,28.01,28.07,65200.0,24.8335,24.8955,24.8069,24.86,65200.0
2009-07-15 10:20:00,28.07,28.19,28.07,28.18,88700.0,24.86,24.9663,24.86,24.9575,88700.0
2009-07-15 10:30:00,28.18,28.21,28.14,28.2,54100.0,24.9575,24.984,24.922,24.9752,54100.0
2009-07-15 10:40:00,28.2,28.24,28.18,28.22,47900.0,24.9752,25.0106,24.9575,24.9929,47900.0
2009-07-15 10:50:00,28.23,28.24,28.22,28.24,28900.0,25.0017,25.0106,24.9929,25.0106,28900.0
2009-07-15 11:00:00,28.24,28.3,28.23,28.27,53800.0,25.0106,25.0637,25.0017,25.0372,53800.0
2009-07-15 11:10:00,28.27,28.34,28.27,28.34,52900.0,25.0372,25.0992,25.0372,25.0992,52900.0
2009-07-15 11:20:00,28.33,28.35,28.24,28.24,63200.0,25.0903,25.108,25.0106,25.0106,63200.0
2009-07-15 11:30:00,28.24,28.28,28.19,28.21,62900.0,25.0106,25.046,24.9663,24.984,62900.0
2009-07-15 11:40:00,28.21,28.22,28.19,28.21,18300.0,24.984,24.9929,24.9663,24.984,18300.0
2009-07-15 11:50:00,28.22,28.25,28.18,28.19,38000.0,24.9929,25.0194,24.9575,24.9663,38000.0
2009-07-15 12:00:00,28.19,28.22,28.18,28.21,23500.0,24.9663,24.9929,24.9575,24.984,23500.0
2009-07-15 12:10:00,28.21,28.25,28.2,28.24,40500.0,24.984,25.0194,24.9752,25.0106,40500.0
2009-07-15 12:20:00,28.24,28.24,28.22,28.23,12400.0,25.0106,25.0106,24.9929,25.0017,12400.0
2009-07-15 12:30:00,28.22,28.28,28.22,28.23,28600.0,24.9929,25.046,24.9929,25.0017,28600.0
2009-07-15 12:40:00,28.22,28.24,28.21,28.23,23900.0,24.9929,25.0106,24.984,25.0017,23900.0
2009-07-15 12:50:00,28.24,28.26,28.23,28.25,25500.0,25.0106,25.0283,25.0017,25.0194,25500.0
2009-07-15 13:00:00,28.25,28.27,28.24,28.25,21000.0,25.0194,25.0372,25.0106,25.0194,21000.0
2009-07-15 13:10:00,28.25,28.26,28.2,28.21,25500.0,25.0194,25.0283,24.9752,24.984,25500.0
2009-07-15 13:20:00,28.2,28.26,28.2,28.26,26700.0,24.9752,25.0283,24.9752,25.0283,26700.0
2009-07-15 13:30:00,28.26,28.28,28.24,28.28,27000.0,25.0283,25.046,25.0106,25.046,27000.0
2009-07-15 13:40:00,28.27,28.29,28.24,28.26,45100.0,25.0372,25.0549,25.0106,25.0283,45100.0
2009-07-15 13:50:00,28.25,28.3,28.24,28.27,64300.0,25.0194,25.0637,25.0106,25.0372,64300.0
2009-07-15 14:00:00,28.27,28.29,28.22,28.24,43600.0,25.0372,25.0549,24.9929,25.0106,43600.0
2009-07-15 14:10:00,28.23,28.29,28.22,28.25,56300.0,25.0017,25.0549,24.9929,25.0194,56300.0
2009-07-15 14:20:00,28.25,28.3,28.24,28.29,54100.0,25.0194,25.0637,25.0106,25.0549,54100.0
2009-07-15 14:30:00,28.3,28.33,28.27,28.28,48400.0,25.0637,25.0903,25.0372,25.046,48400.0
2009-07-15 14:40:00,28.28,28.38,28.27,28.38,71600.0,25.046,25.1346,25.0372,25.1346,71600.0
2009-07-15 14:50:00,28.37,28.4,28.34,28.4,44600.0,25.1257,25.1523,25.0992,25.1523,44600.0
2009-07-15 15:00:00,28.4,28.48,28.38,28.47,212500.0,25.1523,25.2231,25.1346,25.2143,212500.0
2009-07-15 15:10:00,28.46,28.48,28.38,28.44,101600.0,25.2054,25.2231,25.1346,25.1877,101600.0
2009-07-15 15:20:00,28.43,28.45,28.34,28.35,57300.0,25.1789,25.1966,25.0992,25.108,57300.0
2009-07-15 15:30:00,28.35,28.39,28.34,28.37,69300.0,25.108,25.1434,25.0992,25.1257,69300.0
2009-07-15 15:40:00,28.38,28.39,28.32,28.36,100100.0,25.1346,25.1434,25.0814,25.1169,100100.0
2009-07-15 15:50:00,28.36,28.4,28.33,28.38,310800.0,25.1169,25.1523,25.0903,25.1346,310800.0
2009-07-16 09:30:00,28.47,28.47,28.07,28.19,148900.0,25.2143,25.2143,24.86,24.9663,148900.0
2009-07-16 09:40:00,28.2,28.24,28.02,28.06,164400.0,24.9752,25.0106,24.8157,24.8512,164400.0
2009-07-16 09:50:00,28.06,28.1,28.02,28.03,174700.0,24.8512,24.8866,24.8157,24.8246,174700.0
2009-07-16 10:00:00,28.04,28.04,27.84,27.85,286100.0,24.8335,24.8335,24.6563,24.6652,286100.0
2009-07-16 10:10:00,27.85,27.88,27.79,27.84,175200.0,24.6652,24.6918,24.612,24.6563,175200.0
2009-07-16 10:20:00,27.85,27.95,27.8,27.89,201600.0,24.6652,24.7538,24.6209,24.7006,201600.0
2009-07-16 10:30:00,27.89,27.93,27.87,27.87,155300.0,24.7006,24.736,24.6829,24.6829,155300.0
2009-07-16 10:40:00,27.87,27.95,27.86,27.89,99200.0,24.6829,24.7538,24.674,24.7006,99200.0
2009-07-16 10:50:00,27.9,27.93,27.86,27.86,77100.0,24.7095,24.736,24.674,24.674,77100.0
2009-07-16 11:00:00,27.87,27.91,27.86,27.9,90700.0,24.6829,24.7183,24.674,24.7095,90700.0
2009-07-16 11:10:00,27.89,27.92,27.79,27.84,90600.0,24.7006,24.7272,24.612,24.6563,90600.0
2009-07-16 11:20:00,27.84,27.89,27.84,27.88,36600.0,24.6563,24.7006,24.6563,24.6918,36600.0
2009-07-16 11:30:00,27.88,27.9,27.86,27.9,45600.0,24.6918,24.7095,24.674,24.7095,45600.0
2009-07-16 11:40:00,27.9,27.9,27.84,27.84,61300.0,24.7095,24.7095,24.6563,24.6563,61300.0
2009-07-16 11:50:00,27.85,27.9,27.84,27.89,39600.0,24.6652,24.7095,24.6563,24.7006,39600.0
2009-07-16 12:00:00,27.89,27.9,27.89,27.9,22400.0,24.7006,24.7095,24.7006,24.7095,22400.0
2009-07-16 12:10:00,27.9,27.9,27.88,27.89,26600.0,24.7095,24.7095,24.6918,24.7006,26600.0
2009-07-16 12:20:00,27.89,27.9,27.89,27.9,37900.0,24.7006,24.7095,24.7006,24.7095,37900.0
2009-07-16 12:30:00,27.89,27.9,27.87,27.88,122800.0,24.7006,24.7095,24.6829,24.6918,122800.0
2009-07-16 12:40:00,27.87,27.88,27.83,27.84,83900.0,24.6829,24.6918,24.6475,24.6563,83900.0
2009-07-16 12:50:00,27.84,27.85,27.79,27.79,53600.0,24.6563,24.6652,24.612,24.612,53600.0
2009-07-16 13:00:00,27.8,27.83,27.79,27.83,42300.0,24.6209,24.6475,24.612,24.6475,42300.0
2009-07-16 13:10:00,27.83,27.84,27.82,27.83,35400.0,24.6475,24.6563,24.6386,24.6475,35400.0
2009-07-16 13:20:00,27.83,27.85,27.81,27.85,70700.0,24.6475,24.6652,24.6298,24.6652,70700.0
2009-07-16 13:30:00,27.85,27.85,27.81,27.85,100400.0,24.6652,24.6652,24.6298,24.6652,100400.0
2009-07-16 13:40:00,27.84,27.88,27.84,27.87,123400.0,24.6563,24.6918,24.6563,24.6829,123400.0
2009-07-16 13:50:00,27.88,27.97,27.87,27.97,63100.0,24.6918,24.7715,24.6829,24.7715,63100.0
2009-07-16 14:00:00,27.96,27.98,27.91,27.97,124400.0,24.7626,24.7803,24.7183,24.7715,124400.0
2009-07-16 14:10:00,27.97,27.98,27.93,27.96,140000.0,24.7715,24.7803,24.736,24.7626,140000.0
2009-07-16 14:20:00,27.95,27.96,27.85,27.85,172600.0,24.7538,24.7626,24.6652,24.6652,172600.0
2009-07-16 14:30:00,27.85,27.89,27.84,27.86,75400.0,24.6652,24.7006,24.6563,24.674,75400.0
2009-07-16 14:40:00,27.85,27.92,27.83,27.92,60300.0,24.6652,24.7272,24.6475,24.7272,60300.0
2009-07-16 14:50:00,27.91,27.95,27.88,27.89,123300.0,24.7183,24.7538,24.6918,24.7006,123300.0
2009-07-16 15:00:00,27.89,27.9,27.85,27.86,158300.0,24.7006,24.7095,24.6652,24.674,158300.0
2009-07-16 15:10:00,27.86,27.9,27.83,27.83,163600.0,24.674,24.7095,24.6475,24.6475,163600.0
2009-07-16 15:20:00,27.83,27.85,27.81,27.83,216800.0,24.6475,24.6652,24.6298,24.6475,216800.0
2009-07-16 15:30:00,27.83,27.84,27.8,27.8,268700.0,24.6475,24.6563,24.6209,24.6209,268700.0
2009-07-16 15:40:00,27.81,27.84,27.79,27.83,362500.0,24.6298,24.6563,24.612,24.6475,362500.0
2009-07-16 15:50:00,27.83,27.86,27.78,27.84,716600.0,24.6475,24.674,24.6032,24.6563,716600.0
2009-07-17 09:30:00,27.98,28.0,27.63,27.69,473800.0,24.7803,24.798,24.4703,24.5235,473800.0
2009-07-17 09:40:00,27.69,27.76,27.64,27.68,122600.0,24.5235,24.5855,24.4792,24.5146,122600.0
2009-07-17 09:50:00,27.68,27.78,27.67,27.77,119500.0,24.5146,24.6032,24.5058,24.5943,119500.0
2009-07-17 10:00:00,27.76,27.83,27.69,27.8,123200.0,24.5855,24.6475,24.5235,24.6209,123200.0
2009-07-17 10:10:00,27.81,27.89,27.78,27.83,171800.0,24.6298,24.7006,24.6032,24.6475,171800.0
2009-07-17 10:20:00,27.83,27.93,27.82,27.92,110900.0,24.6475,24.736,24.6386,24.7272,110900.0
2009-07-17 10:30:00,27.92,27.94,27.88,27.91,79900.0,24.7272,24.7449,24.6918,24.7183,79900.0
2009-07-17 10:40:00,27.91,27.91,27.82,27.85,82100.0,24.7183,24.7183,24.6386,24.6652,82100.0
2009-07-17 10:50:00,27.85,27.89,27.83,27.85,57200.0,24.6652,24.7006,24.6475,24.6652,57200.0
2009-07-17 11:00:00,27.86,27.9,27.83,27.89,70200.0,24.674,24.7095,24.6475,24.7006,70200.0
2009-07-17 11:10:00,27.9,27.9,27.8,27.85,58600.0,24.7095,24.7095,24.6209,24.6652,58600.0
2009-07-17 11:20:00,27.85,27.94,27.84,27.94,71200.0,24.6652,24.7449,24.6563,24.7449,71200.0
2009-07-17 11:30:00,27.93,27.93,27.86,27.91,49000.0,24.736,24.736,24.674,24.7183,49000.0
2009-07-17 11:40:00,27.91,27.91,27.85,27.91,57200.0,24.7183,24.7183,24.6652,24.7183,57200.0
2009-07-17 11:50:00,27.91,27.92,27.88,27.89,47500.0,24.7183,24.7272,24.6918,24.7006,47500.0
2009-07-17 12:00:00,27.88,27.89,27.85,27.86,65700.0,24.6918,24.7006,24.6652,24.674,65700.0
2009-07-17 12:10:00,27.87,27.91,27.84,27.87,64500.0,24.6829,24.7183,24.6563,24.6829,64500.0
2009-07-17 12:20:00,27.88,27.96,27.87,27.95,105500.0,24.6918,24.7626,24.6829,24.7538,105500.0
2009-07-17 12:30:00,27.96,28.03,27.95,28.01,187300.0,24.7626,24.8246,24.7538,24.8069,187300.0
2009-07-17 12:40:00,28.02,28.02,27.97,27.99,29400.0,24.8157,24.8157,24.7715,24.7892,29400.0
2009-07-17 12:50:00,27.99,28.02,27.97,28.01,90400.0,24.7892,24.8157,24.7715,24.8069,90400.0
2009-07-17 13:00:00,28.01,28.05,28.01,28.05,20200.0,24.8069,24.8423,24.8069,24.8423,20200.0
2009-07-17 13:10:00,28.05,28.05,28.01,28.04,44100.0,24.8423,24.8423,24.8069,24.8335,44100.0
2009-07-17 13:20:00,28.04,28.09,28.02,28.03,65000.0,24.8335,24.8777,24.8157,24.8246,65000.0
2009-07-17 13:30:00,28.04,28.12,28.04,28.05,73000.0,24.8335,24.9043,24.8335,24.8423,73000.0
2009-07-17 13:40:00,28.05,28.1,28.01,28.03,99000.0,24.8423,24.8866,24.8069,24.8246,99000.0
2009-07-17 13:50:00,28.04,28.05,27.97,27.97,108700.0,24.8335,24.8423,24.7715,24.7715,108700.0
2009-07-17 14:00:00,27.97,28.0,27.97,27.99,42300.0,24.7715,24.798,24.7715,24.7892,42300.0
2009-07-17 14:10:00,27.99,28.0,27.98,28.0,48200.0,24.7892,24.798,24.7803,24.798,48200.0
2009-07-17 14:20:00,27.99,28.02,27.99,28.0,67300.0,24.7892,24.8157,24.7892,24.798,67300.0
2009-07-17 14:30:00,28.0,28.03,27.99,28.0,62900.0,24.798,24.8246,24.7892,24.798,62900.0
2009-07-17 14:40:00,28.0,28.04,27.97,27.97,127100.0,24.798,24.8335,24.7715,24.7715,127100.0
2009-07-17 14:50:00,27.98,28.01,27.97,27.97,104200.0,24.7803,24.8069,24.7715,24.7715,104200.0
2009-07-17 15:00:00,27.97,28.0,27.92,27.93,81000.0,24.7715,24.798,24.7272,24.736,81000.0
2009-07-17 15:10:00,27.93,27.95,27.9,27.91,117000.0,24.736,24.7538,24.7095,24.7183,117000.0
2009-07-17 15:20:00,27.91,27.96,27.91,27.93,83600.0,24.7183,24.7626,24.7183,24.736,83600.0
2009-07-17 15:30:00,27.92,27.92,27.86,27.91,93500.0,24.7272,24.7272,24.674,24.7183,93500.0
2009-07-17 15:40:00,27.91,27.95,27.88,27.89,174800.0,24.7183,24.7538,24.6918,24.7006,174800.0
2009-07-17 15:50:00,27.9,27.98,27.87,27.95,499300.0,24.7095,24.7803,24.6829,24.7538,499300.0
2009-07-20 09:30:00,27.95,28.29,27.95,28.22,179300.0,24.7538,25.0549,24.7538,24.9929,179300.0
2009-07-20 09:40:00,28.23,28.23,28.05,28.13,132000.0,25.0017,25.0017,24.8423,24.9132,132000.0
2009-07-20 09:50:00,28.13,28.24,28.13,28.2,142700.0,24.9132,25.0106,24.9132,24.9752,142700.0
2009-07-20 10:00:00,28.2,28.29,28.18,28.18,157000.0,24.9752,25.0549,24.9575,24.9575,157000.0
2009-07-20 10:10:00,28.18,28.18,28.02,28.02,59300.0,24.9575,24.9575,24.8157,24.8157,59300.0
2009-07-20 10:20:00,28.03,28.05,28.0,28.01,78000.0,24.8246,24.8423,24.798,24.8069,78000.0
2009-07-20 10:30:00,28.02,28.04,27.96,27.98,40300.0,24.8157,24.8335,24.7626,24.7803,40300.0
2009-07-20 10:40:00,27.97,28.02,27.93,27.97,71300.0,24.7715,24.8157,24.736,24.7715,71300.0
2009-07-20 10:50:00,27.98,28.08,27.98,28.04,40600.0,24.7803,24.8689,24.7803,24.8335,40600.0
2009-07-20 11:00:00,28.05,28.06,27.99,28.02,30300.0,24.8423,24.8512,24.7892,24.8157,30300.0
2009-07-20 11:10:00,28.01,28.05,28.01,28.04,31500.0,24.8069,24.8423,24.8069,24.8335,31500.0
2009-07-20 11:20:00,28.04,28.1,28.03,28.05,61200.0,24.8335,24.8866,24.8246,24.8423,61200.0
2009-07-20 11:30:00,28.05,28.08,28.03,28.06,57600.0,24.8423,24.8689,24.8246,24.8512,57600.0
2009-07-20 11:40:00,28.06,28.06,27.98,28.0,56800.0,24.8512,24.8512,24.7803,24.798,56800.0
2009-07-20 11:50:00,27.99,28.01,27.97,28.01,38200.0,24.7892,24.8069,24.7715,24.8069,38200.0
2009-07-20 12:00:00,28.02,28.06,28.0,28.0,48200.0,24.8157,24.8512,24.798,24.798,48200.0
2009-07-20 12:10:00,28.0,28.04,28.0,28.04,19400.0,24.798,24.8335,24.798,24.8335,19400.0
2009-07-20 12:20:00,28.03,28.07,28.03,28.07,36800.0,24.8246,24.86,24.8246,24.86,36800.0
2009-07-20 12:30:00,28.07,28.09,28.06,28.07,24100.0,24.86,24.8777,24.8512,24.86,24100.0
2009-07-20 12:40:00,28.08,28.08,28.06,28.08,20600.0,24.8689,24.8689,24.8512,24.8689,20600.0
2009-07-20 12:50:00,28.08,28.08,28.0,28.02,51000.0,24.8689,24.8689,24.798,24.8157,51000.0
2009-07-20 13:00:00,28.02,28.04,28.02,28.03,31200.0,24.8157,24.8335,24.8157,24.8246,31200.0
2009-07-20 13:10:00,28.04,28.04,28.01,28.01,42000.0,24.8335,24.8335,24.8069,24.8069,42000.0
2009-07-20 13:20:00,28.02,28.05,28.01,28.05,36800.0,24.8157,24.8423,24.8069,24.8423,36800.0
2009-07-20 13:30:00,28.05,28.06,28.0,28.0,60800.0,24.8423,24.8512,24.798,24.798,60800.0
2009-07-20 13:40:00,28.01,28.09,28.01,28.08,27800.0,24.8069,24.8777,24.8069,24.8689,27800.0
2009-07-20 13:50:00,28.09,28.1,28.07,28.1,35400.0,24.8777,24.8866,24.86,24.8866,35400.0
2009-07-20 14:00:00,28.09,28.09,28.06,28.09,32000.0,24.8777,24.8777,24.8512,24.8777,32000.0
2009-07-20 14:10:00,28.08,28.17,28.08,28.16,80600.0,24.8689,24.9486,24.8689,24.9397,80600.0
2009-07-20 14:20:00,28.15,28.16,28.11,28.11,67700.0,24.9309,24.9397,24.8955,24.8955,67700.0
2009-07-20 14:30:00,28.12,28.17,28.11,28.16,81200.0,24.9043,24.9486,24.8955,24.9397,81200.0
2009-07-20 14:40:00,28.16,28.2,28.16,28.18,78100.0,24.9397,24.9752,24.9397,24.9575,78100.0
2009-07-20 14:50:00,28.18,28.19,28.16,28.16,42500.0,24.9575,24.9663,24.9397,24.9397,42500.0
2009-07-20 15:00:00,28.17,28.33,28.16,28.32,147500.0,24.9486,25.0903,24.9397,25.0814,147500.0
2009-07-20 15:10:00,28.32,28.33,28.29,28.29,49300.0,25.0814,25.0903,25.0549,25.0549,49300.0
2009-07-20 15:20:00,28.3,28.34,28.29,28.29,60100.0,25.0637,25.0992,25.0549,25.0549,60100.0
2009-07-20 15:30:00,28.3,28.31,28.24,28.3,83400.0,25.0637,25.0726,25.0106,25.0637,83400.0
2009-07-20 15:40:00,28.31,28.33,28.22,28.23,85300.0,25.0726,25.0903,24.9929,25.0017,85300.0
2009-07-20 15:50:00,28.23,28.32,28.23,28.32,187900.0,25.0017,25.0814,25.0017,25.0814,187900.0
2009-07-21 09:30:00,28.43,28.48,28.33,28.4,77500.0,25.1789,25.2231,25.0903,25.1523,77500.0
2009-07-21 09:40:00,28.39,28.39,28.23,28.27,95700.0,25.1434,25.1434,25.0017,25.0372,95700.0
2009-07-21 09:50:00,28.28,28.34,28.26,28.33,53300.0,25.046,25.0992,25.0283,25.0903,53300.0
2009-07-21 10:00:00,28.32,28.33,28.23,28.24,57400.0,25.0814,25.0903,25.0017,25.0106,57400.0
2009-07-21 10:10:00,28.24,28.32,28.23,28.31,75600.0,25.0106,25.0814,25.0017,25.0726,75600.0
2009-07-21 10:20:00,28.31,28.33,28.27,28.33,41800.0,25.0726,25.0903,25.0372,25.0903,41800.0
2009-07-21 10:30:00,28.33,28.4,28.32,28.36,75100.0,25.0903,25.1523,25.0814,25.1169,75100.0
2009-07-21 10:40:00,28.36,28.36,28.25,28.25,54300.0,25.1169,25.1169,25.0194,25.0194,54300.0
2009-07-21 10:50:00,28.25,28.25,28.18,28.21,75900.0,25.0194,25.0194,24.9575,24.984,75900.0
2009-07-21 11:00:00,28.22,28.25,28.16,28.24,140600.0,24.9929,25.0194,24.9397,25.0106,140600.0
2009-07-21 11:10:00,28.24,28.25,28.15,28.17,54400.0,25.0106,25.0194,24.9309,24.9486,54400.0
2009-07-21 11:20:00,28.18,28.21,28.15,28.15,59700.0,24.9575,24.984,24.9309,24.9309,59700.0
2009-07-21 11:30:00,28.16,28.16,28.11,28.15,25200.0,24.9397,24.9397,24.8955,24.9309,25200.0
2009-07-21 11:40:00,28.16,28.16,28.08,28.13,30100.0,24.9397,24.9397,24.8689,24.9132,30100.0
2009-07-21 11:50:00,28.13,28.15,28.1,28.11,56800.0,24.9132,24.9309,24.8866,24.8955,56800.0
2009-07-21 12:00:00,28.11,28.2,28.11,28.12,50500.0,24.8955,24.9752,24.8955,24.9043,50500.0
2009-07-21 12:10:00,28.12,28.12,28.08,28.09,69000.0,24.9043,24.9043,24.8689,24.8777,69000.0
2009-07-21 12:20:00,28.09,28.12,28.06,28.1,38300.0,24.8777,24.9043,24.8512,24.8866,38300.0
2009-07-21 12:30:00,28.11,28.12,28.04,28.11,37400.0,24.8955,24.9043,24.8335,24.8955,37400.0
2009-07-21 12:40:00,28.1,28.1,28.05,28.05,43700.0,24.8866,24.8866,24.8423,24.8423,43700.0
2009-07-21 12:50:00,28.06,28.08,28.02,28.03,29300.0,24.8512,24.8689,24.8157,24.8246,29300.0
2009-07-21 13:00:00,28.02,28.03,27.99,28.01,68400.0,24.8157,24.8246,24.7892,24.8069,68400.0
2009-07-21 13:10:00,28.02,28.03,28.0,28.0,83900.0,24.8157,24.8246,24.798,24.798,83900.0
2009-07-21 13:20:00,28.0,28.01,27.97,28.01,118700.0,24.798,24.8069,24.7715,24.8069,118700.0
2009-07-21 13:30:00,28.01,28.03,27.99,28.03,69700.0,24.8069,24.8246,24.7892,24.8246,69700.0
2009-07-21 13:40:00,28.03,28.13,28.02,28.13,51700.0,24.8246,24.9132,24.8157,24.9132,51700.0
2009-07-21 13:50:00,28.13,28.13,28.05,28.05,52500.0,24.9132,24.9132,24.8423,24.8423,52500.0
2009-07-21 14:00:00,28.05,28.13,28.05,28.11,39900.0,24.8423,24.9132,24.8423,24.8955,39900.0
2009-07-21 14:10:00,28.11,28.16,28.11,28.14,51600.0,24.8955,24.9397,24.8955,24.922,51600.0
2009-07-21 14:20:00,28.14,28.15,28.11,28.13,32500.0,24.922,24.9309,24.8955,24.9132,32500.0
2009-07-21 14:30:00,28.13,28.13,28.08,28.12,105000.0,24.9132,24.9132,24.8689,24.9043,105000.0
2009-07-21 14:40:00,28.13,28.18,28.1,28.17,48000.0,24.9132,24.9575,24.8866,24.9486,48000.0
2009-07-21 14:50:00,28.17,28.22,28.16,28.21,48600.0,24.9486,24.9929,24.9397,24.984,48600.0
2009-07-21 15:00:00,28.2,28.22,28.18,28.2,43400.0,24.9752,24.9929,24.9575,24.9752,43400.0
2009-07-21 15:10:00,28.19,28.2,28.15,28.18,45400.0,24.9663,24.9752,24.9309,24.9575,45400.0
2009-07-21 15:20:00,28.19,28.23,28.15,28.23,61700.0,24.9663,25.0017,24.9309,25.0017,61700.0
2009-07-21 15:30:00,28.23,28.24,28.18,28.24,90600.0,25.0017,25.0106,24.9575,25.0106,90600.0
2009-07-21 15:40:00,28.25,28.25,28.19,28.19,105900.0,25.0194,25.0194,24.9663,24.9663,105900.0
2009-07-21 15:50:00,28.19,28.3,28.19,28.28,163100.0,24.9663,25.0637,24.9663,25.046,163100.0
2009-07-22 09:30:00,28.14,28.16,27.76,28.14,90300.0,24.922,24.9397,24.5855,24.922,90300.0
2009-07-22 09:40:00,28.12,28.15,28.04,28.11,62500.0,24.9043,24.9309,24.8335,24.8955,62500.0
2009-07-22 09:50:00,28.12,28.24,28.1,28.2,83000.0,24.9043,25.0106,24.8866,24.9752,83000.0
2009-07-22 10:00:00,28.21,28.27,28.12,28.14,65500.0,24.984,25.0372,24.9043,24.922,65500.0
2009-07-22 10:10:00,28.15,28.17,28.08,28.11,75100.0,24.9309,24.9486,24.8689,24.8955,75100.0
2009-07-22 10:20:00,28.11,28.17,28.08,28.09,75600.0,24.8955,24.9486,24.8689,24.8777,75600.0
2009-07-22 10:30:00,28.08,28.17,28.08,28.14,48600.0,24.8689,24.9486,24.8689,24.922,48600.0
2009-07-22 10:40:00,28.14,28.15,28.11,28.14,32600.0,24.922,24.9309,24.8955,24.922,32600.0
2009-07-22 10:50:00,28.14,28.24,28.14,28.24,27400.0,24.922,25.0106,24.922,25.0106,27400.0
2009-07-22 11:00:00,28.23,28.29,28.22,28.25,48000.0,25.0017,25.0549,24.9929,25.0194,48000.0
2009-07-22 11:10:00,28.26,28.28,28.24,28.26,28000.0,25.0283,25.046,25.0106,25.0283,28000.0
2009-07-22 11:20:00,28.27,28.28,28.24,28.26,26400.0,25.0372,25.046,25.0106,25.0283,26400.0
2009-07-22 11:30:00,28.25,28.27,28.2,28.2,24300.0,25.0194,25.0372,24.9752,24.9752,24300.0
2009-07-22 11:40:00,28.19,28.23,28.15,28.15,32300.0,24.9663,25.0017,24.9309,24.9309,32300.0
2009-07-22 11:50:00,28.15,28.2,28.15,28.2,20100.0,24.9309,24.9752,24.9309,24.9752,20100.0
2009-07-22 12:00:00,28.2,28.27,28.19,28.25,22300.0,24.9752,25.0372,24.9663,25.0194,22300.0
2009-07-22 12:10:00,28.25,28.26,28.22,28.24,30400.0,25.0194,25.0283,24.9929,25.0106,30400.0
2009-07-22 12:20:00,28.24,28.34,28.23,28.32,39600.0,25.0106,25.0992,25.0017,25.0814,39600.0
2009-07-22 12:30:00,28.31,28.34,28.3,28.32,27300.0,25.0726,25.0992,25.0637,25.0814,27300.0
2009-07-22 12:40:00,28.32,28.42,28.29,28.37,40200.0,25.0814,25.17,25.0549,25.1257,40200.0
2009-07-22 12:50:00,28.36,28.38,28.31,28.33,19100.0,25.1169,25.1346,25.0726,25.0903,19100.0
2009-07-22 13:00:00,28.32,28.33,28.31,28.33,11100.0,25.0814,25.0903,25.0726,25.0903,11100.0
2009-07-22 13:10:00,28.32,28.35,28.31,28.34,29400.0,25.0814,25.108,25.0726,25.0992,29400.0
2009-07-22 13:20:00,28.34,28.34,28.25,28.27,21800.0,25.0992,25.0992,25.0194,25.0372,21800.0
2009-07-22 13:30:00,28.26,28.27,28.21,28.24,32400.0,25.0283,25.0372,24.984,25.0106,32400.0
2009-07-22 13:40:00,28.24,28.26,28.2,28.23,32300.0,25.0106,25.0283,24.9752,25.0017,32300.0
2009-07-22 13:50:00,28.22,28.24,28.2,28.22,29900.0,24.9929,25.0106,24.9752,24.9929,29900.0
2009-07-22 14:00:00,28.23,28.27,28.17,28.18,47900.0,25.0017,25.0372,24.9486,24.9575,47900.0
2009-07-22 14:10:00,28.18,28.25,28.17,28.24,18300.0,24.9575,25.0194,24.9486,25.0106,18300.0
2009-07-22 14:20:00,28.24,28.25,28.22,28.23,41800.0,25.0106,25.0194,24.9929,25.0017,41800.0
2009-07-22 14:30:00,28.22,28.24,28.2,28.24,49300.0,24.9929,25.0106,24.9752,25.0106,49300.0
2009-07-22 14:40:00,28.24,28.29,28.24,28.27,51700.0,25.0106,25.0549,25.0106,25.0372,51700.0
2009-07-22 14:50:00,28.27,28.31,28.22,28.26,70800.0,25.0372,25.0726,24.9929,25.0283,70800.0
2009-07-22 15:00:00,28.26,28.27,28.2,28.2,33900.0,25.0283,25.0372,24.9752,24.9752,33900.0
2009-07-22 15:10:00,28.2,28.2,28.13,28.16,132700.0,24.9752,24.9752,24.9132,24.9397,132700.0
2009-07-22 15:20:00,28.16,28.24,28.16,28.24,76200.0,24.9397,25.0106,24.9397,25.0106,76200.0
2009-07-22 15:30:00,28.24,28.31,28.23,28.24,133600.0,25.0106,25.0726,25.0017,25.0106,133600.0
2009-07-22 15:40:00,28.23,28.27,28.2,28.21,74600.0,25.0017,25.0372,24.9752,24.984,74600.0
2009-07-22 15:50:00,28.21,28.31,28.2,28.29,266100.0,24.984,25.0726,24.9752,25.0549,266100.0
2009-07-23 09:30:00,28.31,28.37,27.97,28.21,81400.0,25.0726,25.1257,24.7715,24.984,81400.0
2009-07-23 09:40:00,28.22,28.42,28.21,28.41,88100.0,24.9929,25.17,24.984,25.1611,88100.0
2009-07-23 09:50:00,28.41,28.53,28.4,28.53,101600.0,25.1611,25.2674,25.1523,25.2674,101600.0
2009-07-23 10:00:00,28.53,28.57,28.37,28.49,179400.0,25.2674,25.3029,25.1257,25.232,179400.0
2009-07-23 10:10:00,28.49,28.56,28.45,28.53,110600.0,25.232,25.294,25.1966,25.2674,110600.0
2009-07-23 10:20:00,28.52,28.6,28.51,28.59,62800.0,25.2586,25.3294,25.2497,25.3206,62800.0
2009-07-23 10:30:00,28.6,28.74,28.57,28.72,113600.0,25.3294,25.4534,25.3029,25.4357,113600.0
2009-07-23 10:40:00,28.73,28.74,28.65,28.66,56300.0,25.4446,25.4534,25.3737,25.3826,56300.0
2009-07-23 10:50:00,28.64,28.67,28.59,28.65,83700.0,25.3648,25.3914,25.3206,25.3737,83700.0
2009-07-23 11:00:00,28.65,28.82,28.65,28.79,105200.0,25.3737,25.5243,25.3737,25.4977,105200.0
2009-07-23 11:10:00,28.8,28.89,28.78,28.85,85900.0,25.5065,25.5863,25.4888,25.5508,85900.0
2009-07-23 11:20:00,28.85,28.92,28.84,28.88,139800.0,25.5508,25.6128,25.542,25.5774,139800.0
2009-07-23 11:30:00,28.88,28.93,28.82,28.93,89700.0,25.5774,25.6217,25.5243,25.6217,89700.0
2009-07-23 11:40:00,28.92,29.0,28.92,28.94,176300.0,25.6128,25.6837,25.6128,25.6305,176300.0
2009-07-23 11:50:00,28.94,28.96,28.91,28.91,62400.0,25.6305,25.6483,25.604,25.604,62400.0
2009-07-23 12:00:00,28.92,28.95,28.9,28.94,52200.0,25.6128,25.6394,25.5951,25.6305,52200.0
2009-07-23 12:10:00,28.95,29.0,28.91,29.0,70500.0,25.6394,25.6837,25.604,25.6837,70500.0
2009-07-23 12:20:00,29.0,29.0,28.97,28.99,39300.0,25.6837,25.6837,25.6571,25.6748,39300.0
2009-07-23 12:30:00,28.99,29.0,28.96,28.96,28900.0,25.6748,25.6837,25.6483,25.6483,28900.0
2009-07-23 12:40:00,28.97,29.0,28.94,28.97,51100.0,25.6571,25.6837,25.6305,25.6571,51100.0
2009-07-23 12:50:00,28.97,28.99,28.92,28.98,56600.0,25.6571,25.6748,25.6128,25.666,56600.0
2009-07-23 13:00:00,28.98,28.99,28.93,28.93,48700.0,25.666,25.6748,25.6217,25.6217,48700.0
2009-07-23 13:10:00,28.93,29.0,28.93,28.97,103600.0,25.6217,25.6837,25.6217,25.6571,103600.0
2009-07-23 13:20:00,28.97,29.0,28.95,28.98,54200.0,25.6571,25.6837,25.6394,25.666,54200.0
2009-07-23 13:30:00,28.98,28.99,28.92,28.97,52200.0,25.666,25.6748,25.6128,25.6571,52200.0
2009-07-23 13:40:00,28.97,28.98,28.91,28.91,66400.0,25.6571,25.666,25.604,25.604,66400.0
2009-07-23 13:50:00,28.91,28.94,28.88,28.9,46700.0,25.604,25.6305,25.5774,25.5951,46700.0
2009-07-23 14:00:00,28.9,28.9,28.82,28.83,166400.0,25.5951,25.5951,25.5243,25.5331,166400.0
2009-07-23 14:10:00,28.82,28.85,28.81,28.85,45600.0,25.5243,25.5508,25.5154,25.5508,45600.0
2009-07-23 14:20:00,28.85,28.9,28.81,28.88,58700.0,25.5508,25.5951,25.5154,25.5774,58700.0
2009-07-23 14:30:00,28.88,28.94,28.88,28.92,65200.0,25.5774,25.6305,25.5774,25.6128,65200.0
2009-07-23 14:40:00,28.92,28.96,28.9,28.94,71100.0,25.6128,25.6483,25.5951,25.6305,71100.0
2009-07-23 14:50:00,28.94,28.94,28.9,28.92,59800.0,25.6305,25.6305,25.5951,25.6128,59800.0
2009-07-23 15:00:00,28.92,28.98,28.91,28.92,83400.0,25.6128,25.666,25.604,25.6128,83400.0
2009-07-23 15:10:00,28.92,28.98,28.9,28.94,95200.0,25.6128,25.666,25.5951,25.6305,95200.0
2009-07-23 15:20:00,28.94,28.94,28.88,28.93,83100.0,25.6305,25.6305,25.5774,25.6217,83100.0
2009-07-23 15:30:00,28.92,28.92,28.83,28.86,133300.0,25.6128,25.6128,25.5331,25.5597,133300.0
2009-07-23 15:40:00,28.86,28.95,28.83,28.86,195500.0,25.5597,25.6394,25.5331,25.5597,195500.0
2009-07-23 15:50:00,28.86,28.94,28.84,28.91,299900.0,25.5597,25.6305,25.542,25.604,299900.0
2009-07-24 09:30:00,28.64,28.85,28.61,28.8,54300.0,25.3648,25.5508,25.3383,25.5065,54300.0
2009-07-24 09:40:00,28.82,28.92,28.77,28.77,57500.0,25.5243,25.6128,25.48,25.48,57500.0
2009-07-24 09:50:00,28.77,28.77,28.58,28.59,93200.0,25.48,25.48,25.3117,25.3206,93200.0
2009-07-24 10:00:00,28.6,28.7,28.57,28.65,72500.0,25.3294,25.418,25.3029,25.3737,72500.0
2009-07-24 10:10:00,28.65,28.74,28.64,28.73,66400.0,25.3737,25.4534,25.3648,25.4446,66400.0
2009-07-24 10:20:00,28.73,28.89,28.72,28.89,50000.0,25.4446,25.5863,25.4357,25.5863,50000.0
2009-07-24 10:30:00,28.89,28.96,28.89,28.93,83700.0,25.5863,25.6483,25.5863,25.6217,83700.0
2009-07-24 10:40:00,28.93,29.02,28.93,29.01,154900.0,25.6217,25.7014,25.6217,25.6925,154900.0
2009-07-24 10:50:00,29.01,29.02,28.9,28.92,102500.0,25.6925,25.7014,25.5951,25.6128,102500.0
2009-07-24 11:00:00,28.92,29.0,28.91,28.96,52200.0,25.6128,25.6837,25.604,25.6483,52200.0
2009-07-24 11:10:00,28.97,28.98,28.95,28.97,44100.0,25.6571,25.666,25.6394,25.6571,44100.0
2009-07-24 11:20:00,28.97,29.17,28.97,29.12,188300.0,25.6571,25.8342,25.6571,25.79,188300.0
2009-07-24 11:30:00,29.12,29.16,29.11,29.11,60800.0,25.79,25.8254,25.7811,25.7811,60800.0
2009-07-24 11:40:00,29.11,29.11,29.02,29.02,49600.0,25.7811,25.7811,25.7014,25.7014,49600.0
2009-07-24 11:50:00,29.03,29.06,28.96,29.05,75700.0,25.7102,25.7368,25.6483,25.728,75700.0
2009-07-24 12:00:00,29.06,29.07,29.0,29.02,24300.0,25.7368,25.7457,25.6837,25.7014,24300.0
2009-07-24 12:10:00,29.01,29.02,29.0,29.0,26300.0,25.6925,25.7014,25.6837,25.6837,26300.0
2009-07-24 12:20:00,29.01,29.03,28.95,29.02,27200.0,25.6925,25.7102,25.6394,25.7014,27200.0
2009-07-24 12:30:00,29.02,29.02,28.93,28.99,93000.0,25.7014,25.7014,25.6217,25.6748,93000.0
2009-07-24 12:40:00,29.0,29.0,28.98,28.99,36100.0,25.6837,25.6837,25.666,25.6748,36100.0
2009-07-24 12:50:00,28.99,29.0,28.97,28.99,57900.0,25.6748,25.6837,25.6571,25.6748,57900.0
2009-07-24 13:00:00,28.99,29.0,28.98,29.0,44200.0,25.6748,25.6837,25.666,25.6837,44200.0
2009-07-24 13:10:00,29.0,29.02,28.99,29.02,66800.0,25.6837,25.7014,25.6748,25.7014,66800.0
2009-07-24 13:20:00,29.02,29.07,29.01,29.07,41600.0,25.7014,25.7457,25.6925,25.7457,41600.0
2009-07-24 13:30:00,29.07,29.2,29.07,29.19,107400.0,25.7457,25.8608,25.7457,25.852,107400.0
2009-07-24 13:40:00,29.19,29.2,29.17,29.18,44900.0,25.852,25.8608,25.8342,25.8431,44900.0
2009-07-24 13:50:00,29.17,29.21,29.16,29.2,68800.0,25.8342,25.8697,25.8254,25.8608,68800.0
2009-07-24 14:00:00,29.2,29.25,29.19,29.24,59000.0,25.8608,25.9051,25.852,25.8962,59000.0
2009-07-24 14:10:00,29.25,29.29,29.24,29.24,75300.0,25.9051,25.9405,25.8962,25.8962,75300.0
2009-07-24 14:20:00,29.24,29.25,29.2,29.23,49500.0,25.8962,25.9051,25.8608,25.8874,49500.0
2009-07-24 14:30:00,29.22,29.26,29.22,29.24,46300.0,25.8785,25.9139,25.8785,25.8962,46300.0
2009-07-24 14:40:00,29.24,29.31,29.23,29.27,65100.0,25.8962,25.9582,25.8874,25.9228,65100.0
2009-07-24 14:50:00,29.27,29.27,29.21,29.22,24200.0,25.9228,25.9228,25.8697,25.8785,24200.0
2009-07-24 15:00:00,29.22,29.22,29.19,29.2,48900.0,25.8785,25.8785,25.852,25.8608,48900.0
2009-07-24 15:10:00,29.2,29.21,29.18,29.2,80100.0,25.8608,25.8697,25.8431,25.8608,80100.0
2009-07-24 15:20:00,29.21,29.23,29.19,29.22,83000.0,25.8697,25.8874,25.852,25.8785,83000.0
2009-07-24 15:30:00,29.23,29.23,29.14,29.17,90300.0,25.8874,25.8874,25.8077,25.8342,90300.0
2009-07-24 15:40:00,29.17,29.24,29.17,29.23,136800.0,25.8342,25.8962,25.8342,25.8874,136800.0
2009-07-24 15:50:00,29.23,29.28,29.18,29.24,240900.0,25.8874,25.9317,25.8431,25.8962,240900.0
2009-07-27 09:30:00,29.27,29.34,29.05,29.17,107600.0,25.9228,25.9848,25.728,25.8342,107600.0
2009-07-27 09:40:00,29.17,29.25,29.14,29.21,93500.0,25.8342,25.9051,25.8077,25.8697,93500.0
2009-07-27 09:50:00,29.21,29.27,29.16,29.2,74100.0,25.8697,25.9228,25.8254,25.8608,74100.0
2009-07-27 10:00:00,29.2,29.29,29.08,29.1,146400.0,25.8608,25.9405,25.7545,25.7722,146400.0
2009-07-27 10:10:00,29.1,29.13,28.97,29.03,103400.0,25.7722,25.7988,25.6571,25.7102,103400.0
2009-07-27 10:20:00,29.03,29.08,28.99,29.05,73100.0,25.7102,25.7545,25.6748,25.728,73100.0
2009-07-27 10:30:00,29.04,29.08,29.0,29.02,76700.0,25.7191,25.7545,25.6837,25.7014,76700.0
2009-07-27 10:40:00,29.03,29.05,28.99,29.05,39900.0,25.7102,25.728,25.6748,25.728,39900.0
2009-07-27 10:50:00,29.04,29.09,28.99,29.07,40600.0,25.7191,25.7634,25.6748,25.7457,40600.0
2009-07-27 11:00:00,29.08,29.12,29.05,29.09,39300.0,25.7545,25.79,25.728,25.7634,39300.0
2009-07-27 11:10:00,29.09,29.17,29.09,29.13,48600.0,25.7634,25.8342,25.7634,25.7988,48600.0
2009-07-27 11:20:00,29.13,29.19,29.13,29.15,34400.0,25.7988,25.852,25.7988,25.8165,34400.0
2009-07-27 11:30:00,29.14,29.16,29.1,29.12,31900.0,25.8077,25.8254,25.7722,25.79,31900.0
2009-07-27 11:40:00,29.12,29.17,29.12,29.15,21800.0,25.79,25.8342,25.79,25.8165,21800.0
2009-07-27 11:50:00,29.16,29.16,29.07,29.07,19200.0,25.8254,25.8254,25.7457,25.7457,19200.0
2009-07-27 12:00:00,29.08,29.08,29.06,29.08,19900.0,25.7545,25.7545,25.7368,25.7545,19900.0
2009-07-27 12:10:00,29.08,29.1,29.06,29.1,27900.0,25.7545,25.7722,25.7368,25.7722,27900.0
2009-07-27 12:20:00,29.11,29.13,29.1,29.13,23700.0,25.7811,25.7988,25.7722,25.7988,23700.0
2009-07-27 12:30:00,29.13,29.13,29.09,29.1,19000.0,25.7988,25.7988,25.7634,25.7722,19000.0
2009-07-27 12:40:00,29.1,29.1,29.04,29.05,23000.0,25.7722,25.7722,25.7191,25.728,23000.0
2009-07-27 12:50:00,29.05,29.1,29.05,29.08,31500.0,25.728,25.7722,25.728,25.7545,31500.0
2009-07-27 13:00:00,29.08,29.12,29.06,29.11,24500.0,25.7545,25.79,25.7368,25.7811,24500.0
2009-07-27 13:10:00,29.1,29.12,29.07,29.11,47200.0,25.7722,25.79,25.7457,25.7811,47200.0
2009-07-27 13:20:00,29.1,29.1,29.03,29.03,30400.0,25.7722,25.7722,25.7102,25.7102,30400.0
2009-07-27 13:30:00,29.03,29.09,29.03,29.08,21300.0,25.7102,25.7634,25.7102,25.7545,21300.0
2009-07-27 13:40:00,29.08,29.13,29.08,29.1,35400.0,25.7545,25.7988,25.7545,25.7722,35400.0
2009-07-27 13:50:00,29.11,29.18,29.11,29.17,51400.0,25.7811,25.8431,25.7811,25.8342,51400.0
2009-07-27 14:00:00,29.18,29.19,29.13,29.15,34700.0,25.8431,25.852,25.7988,25.8165,34700.0
2009-07-27 14:10:00,29.15,29.21,29.15,29.21,30000.0,25.8165,25.8697,25.8165,25.8697,30000.0
2009-07-27 14:20:00,29.2,29.21,29.16,29.18,27800.0,25.8608,25.8697,25.8254,25.8431,27800.0
2009-07-27 14:30:00,29.17,29.22,29.16,29.2,26100.0,25.8342,25.8785,25.8254,25.8608,26100.0
2009-07-27 14:40:00,29.2,29.24,29.2,29.21,41600.0,25.8608,25.8962,25.8608,25.8697,41600.0
2009-07-27 14:50:00,29.2,29.2,29.17,29.2,30500.0,25.8608,25.8608,25.8342,25.8608,30500.0
2009-07-27 15:00:00,29.19,29.22,29.16,29.18,39700.0,25.852,25.8785,25.8254,25.8431,39700.0
2009-07-27 15:10:00,29.19,29.22,29.14,29.14,57300.0,25.852,25.8785,25.8077,25.8077,57300.0
2009-07-27 15:20:00,29.14,29.18,29.11,29.16,71000.0,25.8077,25.8431,25.7811,25.8254,71000.0
2009-07-27 15:30:00,29.17,29.19,29.13,29.15,96300.0,25.8342,25.852,25.7988,25.8165,96300.0
2009-07-27 15:40:00,29.16,29.25,29.15,29.24,173700.0,25.8254,25.9051,25.8165,25.8962,173700.0
2009-07-27 15:50:00,29.24,29.34,29.23,29.33,209400.0,25.8962,25.9848,25.8874,25.9759,209400.0
2009-07-28 09:30:00,29.3,29.4,29.11,29.3,102600.0,25.9494,26.0379,25.7811,25.9494,102600.0
2009-07-28 09:40:00,29.32,29.48,29.31,29.47,80600.0,25.9671,26.1088,25.9582,26.0999,80600.0
2009-07-28 09:50:00,29.48,29.48,29.37,29.42,76500.0,26.1088,26.1088,26.0114,26.0556,76500.0
2009-07-28 10:00:00,29.4,29.42,29.23,29.25,105000.0,26.0379,26.0556,25.8874,25.9051,105000.0
2009-07-28 10:10:00,29.27,29.28,29.14,29.23,51200.0,25.9228,25.9317,25.8077,25.8874,51200.0
2009-07-28 10:20:00,29.21,29.35,29.2,29.35,81400.0,25.8697,25.9937,25.8608,25.9937,81400.0
2009-07-28 10:30:00,29.34,29.36,29.2,29.21,51400.0,25.9848,26.0025,25.8608,25.8697,51400.0
2009-07-28 10:40:00,29.22,29.3,29.19,29.28,46600.0,25.8785,25.9494,25.852,25.9317,46600.0
2009-07-28 10:50:00,29.28,29.29,29.24,29.24,21400.0,25.9317,25.9405,25.8962,25.8962,21400.0
2009-07-28 11:00:00,29.24,29.25,29.21,29.24,36600.0,25.8962,25.9051,25.8697,25.8962,36600.0
2009-07-28 11:10:00,29.24,29.27,29.22,29.27,58000.0,25.8962,25.9228,25.8785,25.9228,58000.0
2009-07-28 11:20:00,29.26,29.34,29.25,29.33,49500.0,25.9139,25.9848,25.9051,25.9759,49500.0
2009-07-28 11:30:00,29.33,29.33,29.21,29.26,56600.0,25.9759,25.9759,25.8697,25.9139,56600.0
2009-07-28 11:40:00,29.26,29.38,29.25,29.35,55700.0,25.9139,26.0202,25.9051,25.9937,55700.0
2009-07-28 11:50:00,29.35,29.39,29.33,29.39,27600.0,25.9937,26.0291,25.9759,26.0291,27600.0
2009-07-28 12:00:00,29.39,29.4,29.38,29.4,25200.0,26.0291,26.0379,26.0202,26.0379,25200.0
2009-07-28 12:10:00,29.4,29.45,29.4,29.44,35900.0,26.0379,26.0822,26.0379,26.0734,35900.0
2009-07-28 12:20:00,29.44,29.44,29.39,29.4,29800.0,26.0734,26.0734,26.0291,26.0379,29800.0
2009-07-28 12:30:00,29.4,29.45,29.38,29.44,30900.0,26.0379,26.0822,26.0202,26.0734,30900.0
2009-07-28 12:40:00,29.44,29.45,29.42,29.42,31500.0,26.0734,26.0822,26.0556,26.0556,31500.0
2009-07-28 12:50:00,29.42,29.47,29.42,29.47,23100.0,26.0556,26.0999,26.0556,26.0999,23100.0
2009-07-28 13:00:00,29.47,29.48,29.39,29.48,90300.0,26.0999,26.1088,26.0291,26.1088,90300.0
2009-07-28 13:10:00,29.48,29.5,29.48,29.48,78700.0,26.1088,26.1265,26.1088,26.1088,78700.0
2009-07-28 13:20:00,29.49,29.54,29.48,29.53,62800.0,26.1176,26.1619,26.1088,26.1531,62800.0
2009-07-28 13:30:00,29.53,29.56,29.52,29.55,56800.0,26.1531,26.1796,26.1442,26.1708,56800.0
2009-07-28 13:40:00,29.55,29.57,29.52,29.57,52700.0,26.1708,26.1885,26.1442,26.1885,52700.0
2009-07-28 13:50:00,29.57,29.63,29.55,29.6,84000.0,26.1885,26.2416,26.1708,26.2151,84000.0
2009-07-28 14:00:00,29.59,29.66,29.55,29.65,68700.0,26.2062,26.2682,26.1708,26.2593,68700.0
2009-07-28 14:10:00,29.65,29.67,29.62,29.62,54500.0,26.2593,26.2771,26.2328,26.2328,54500.0
2009-07-28 14:20:00,29.62,29.65,29.61,29.63,59800.0,26.2328,26.2593,26.2239,26.2416,59800.0
2009-07-28 14:30:00,29.63,29.73,29.63,29.67,69800.0,26.2416,26.3302,26.2416,26.2771,69800.0
2009-07-28 14:40:00,29.67,29.7,29.61,29.61,51400.0,26.2771,26.3036,26.2239,26.2239,51400.0
2009-07-28 14:50:00,29.61,29.61,29.56,29.58,52300.0,26.2239,26.2239,26.1796,26.1974,52300.0
2009-07-28 15:00:00,29.58,29.58,29.54,29.55,52700.0,26.1974,26.1974,26.1619,26.1708,52700.0
2009-07-28 15:10:00,29.56,29.6,29.53,29.54,98600.0,26.1796,26.2151,26.1531,26.1619,98600.0
2009-07-28 15:20:00,29.54,29.56,29.51,29.53,60900.0,26.1619,26.1796,26.1354,26.1531,60900.0
2009-07-28 15:30:00,29.53,29.58,29.49,29.54,159500.0,26.1531,26.1974,26.1176,26.1619,159500.0
2009-07-28 15:40:00,29.57,29.68,29.53,29.66,128700.0,26.1885,26.2859,26.1531,26.2682,128700.0
2009-07-28 15:50:00,29.66,29.66,29.58,29.61,258700.0,26.2682,26.2682,26.1974,26.2239,258700.0
2009-07-29 09:30:00,29.5,29.62,29.32,29.44,75200.0,26.1265,26.2328,25.9671,26.0734,75200.0
2009-07-29 09:40:00,29.42,29.57,29.33,29.46,81800.0,26.0556,26.1885,25.9759,26.0911,81800.0
2009-07-29 09:50:00,29.46,29.51,29.34,29.5,83000.0,26.0911,26.1354,25.9848,26.1265,83000.0
2009-07-29 10:00:00,29.49,29.62,29.48,29.58,65700.0,26.1176,26.2328,26.1088,26.1974,65700.0
2009-07-29 10:10:00,29.58,29.63,29.55,29.57,62200.0,26.1974,26.2416,26.1708,26.1885,62200.0
2009-07-29 10:20:00,29.58,29.67,29.55,29.64,46700.0,26.1974,26.2771,26.1708,26.2505,46700.0
2009-07-29 10:30:00,29.64,29.64,29.5,29.56,74700.0,26.2505,26.2505,26.1265,26.1796,74700.0
2009-07-29 10:40:00,29.55,29.68,29.55,29.67,81500.0,26.1708,26.2859,26.1708,26.2771,81500.0
2009-07-29 10:50:00,29.66,29.69,29.59,29.63,48000.0,26.2682,26.2948,26.2062,26.2416,48000.0
2009-07-29 11:00:00,29.63,29.67,29.59,29.65,41700.0,26.2416,26.2771,26.2062,26.2593,41700.0
2009-07-29 11:10:00,29.65,29.68,29.59,29.61,48400.0,26.2593,26.2859,26.2062,26.2239,48400.0
2009-07-29 11:20:00,29.62,29.63,29.53,29.58,54700.0,26.2328,26.2416,26.1531,26.1974,54700.0
2009-07-29 11:30:00,29.58,29.62,29.57,29.58,36400.0,26.1974,26.2328,26.1885,26.1974,36400.0
2009-07-29 11:40:00,29.58,29.62,29.53,29.59,41800.0,26.1974,26.2328,26.1531,26.2062,41800.0
2009-07-29 11:50:00,29.6,29.62,29.58,29.6,25000.0,26.2151,26.2328,26.1974,26.2151,25000.0
2009-07-29 12:00:00,29.6,29.65,29.6,29.62,21100.0,26.2151,26.2593,26.2151,26.2328,21100.0
2009-07-29 12:10:00,29.63,29.63,29.6,29.61,25400.0,26.2416,26.2416,26.2151,26.2239,25400.0
2009-07-29 12:20:00,29.61,29.62,29.58,29.6,20800.0,26.2239,26.2328,26.1974,26.2151,20800.0
2009-07-29 12:30:00,29.6,29.65,29.58,29.63,24500.0,26.2151,26.2593,26.1974,26.2416,24500.0
2009-07-29 12:40:00,29.64,29.66,29.63,29.65,15500.0,26.2505,26.2682,26.2416,26.2593,15500.0
2009-07-29 12:50:00,29.65,29.65,29.61,29.61,35500.0,26.2593,26.2593,26.2239,26.2239,35500.0
2009-07-29 13:00:00,29.61,29.61,29.51,29.51,78500.0,26.2239,26.2239,26.1354,26.1354,78500.0
2009-07-29 13:10:00,29.51,29.57,29.47,29.57,40500.0,26.1354,26.1885,26.0999,26.1885,40500.0
2009-07-29 13:20:00,29.57,29.57,29.49,29.5,34400.0,26.1885,26.1885,26.1176,26.1265,34400.0
2009-07-29 13:30:00,29.49,29.5,29.41,29.46,84500.0,26.1176,26.1265,26.0468,26.0911,84500.0
2009-07-29 13:40:00,29.45,29.58,29.45,29.57,32900.0,26.0822,26.1974,26.0822,26.1885,32900.0
2009-07-29 13:50:00,29.58,29.58,29.52,29.57,41600.0,26.1974,26.1974,26.1442,26.1885,41600.0
2009-07-29 14:00:00,29.57,29.61,29.53,29.54,70400.0,26.1885,26.2239,26.1531,26.1619,70400.0
2009-07-29 14:10:00,29.53,29.59,29.53,29.58,28100.0,26.1531,26.2062,26.1531,26.1974,28100.0
2009-07-29 14:20:00,29.57,29.61,29.55,29.59,63600.0,26.1885,26.2239,26.1708,26.2062,63600.0
2009-07-29 14:30:00,29.59,29.62,29.58,29.61,53700.0,26.2062,26.2328,26.1974,26.2239,53700.0
2009-07-29 14:40:00,29.6,29.61,29.54,29.56,34000.0,26.2151,26.2239,26.1619,26.1796,34000.0
2009-07-29 14:50:00,29.55,29.59,29.53,29.55,38100.0,26.1708,26.2062,26.1531,26.1708,38100.0
2009-07-29 15:00:00,29.54,29.63,29.54,29.61,58900.0,26.1619,26.2416,26.1619,26.2239,58900.0
2009-07-29 15:10:00,29.62,29.67,29.6,29.63,68400.0,26.2328,26.2771,26.2151,26.2416,68400.0
2009-07-29 15:20:00,29.62,29.66,29.59,29.62,69600.0,26.2328,26.2682,26.2062,26.2328,69600.0
2009-07-29 15:30:00,29.61,29.71,29.6,29.68,93300.0,26.2239,26.3125,26.2151,26.2859,93300.0
2009-07-29 15:40:00,29.68,29.75,29.68,29.71,113800.0,26.2859,26.3479,26.2859,26.3125,113800.0
2009-07-29 15:50:00,29.7,29.75,29.63,29.69,170700.0,26.3036,26.3479,26.2416,26.2948,170700.0
2009-07-30 09:30:00,29.88,29.88,29.69,29.87,69900.0,26.463,26.463,26.2948,26.4542,69900.0
2009-07-30 09:40:00,29.87,29.88,29.8,29.84,47400.0,26.4542,26.463,26.3922,26.4276,47400.0
2009-07-30 09:50:00,29.85,29.99,29.85,29.98,105300.0,26.4365,26.5605,26.4365,26.5516,105300.0
2009-07-30 10:00:00,29.99,30.0,29.98,30.0,98900.0,26.5605,26.5693,26.5516,26.5693,98900.0
2009-07-30 10:10:00,30.0,30.0,29.98,30.0,68600.0,26.5693,26.5693,26.5516,26.5693,68600.0
2009-07-30 10:20:00,30.0,30.0,29.98,29.99,52900.0,26.5693,26.5693,26.5516,26.5605,52900.0
2009-07-30 10:30:00,30.0,30.01,29.97,30.0,236100.0,26.5693,26.5782,26.5428,26.5693,236100.0
2009-07-30 10:40:00,30.0,30.0,29.98,29.99,57500.0,26.5693,26.5693,26.5516,26.5605,57500.0
2009-07-30 10:50:00,30.0,30.0,29.98,30.0,47100.0,26.5693,26.5693,26.5516,26.5693,47100.0
2009-07-30 11:00:00,30.0,30.0,29.92,29.92,50600.0,26.5693,26.5693,26.4985,26.4985,50600.0
2009-07-30 11:10:00,29.93,30.0,29.93,29.98,42800.0,26.5073,26.5693,26.5073,26.5516,42800.0
2009-07-30 11:20:00,29.98,29.99,29.95,29.95,29400.0,26.5516,26.5605,26.525,26.525,29400.0
2009-07-30 11:30:00,29.95,30.0,29.95,29.98,34400.0,26.525,26.5693,26.525,26.5516,34400.0
2009-07-30 11:40:00,29.99,30.0,29.98,30.0,27400.0,26.5605,26.5693,26.5516,26.5693,27400.0
2009-07-30 11:50:00,29.99,30.0,29.96,29.97,65300.0,26.5605,26.5693,26.5339,26.5428,65300.0
2009-07-30 12:00:00,29.97,30.0,29.97,30.0,34800.0,26.5428,26.5693,26.5428,26.5693,34800.0
2009-07-30 12:10:00,30.0,30.0,29.98,29.99,50600.0,26.5693,26.5693,26.5516,26.5605,50600.0
2009-07-30 12:20:00,29.99,30.0,29.98,29.98,52900.0,26.5605,26.5693,26.5516,26.5516,52900.0
2009-07-30 12:30:00,29.99,30.0,29.98,29.99,65600.0,26.5605,26.5693,26.5516,26.5605,65600.0
2009-07-30 12:40:00,29.99,30.0,29.97,29.99,41700.0,26.5605,26.5693,26.5428,26.5605,41700.0
2009-07-30 12:50:00,29.99,30.0,29.98,29.98,30100.0,26.5605,26.5693,26.5516,26.5516,30100.0
2009-07-30 13:00:00,29.99,30.0,29.98,30.0,83500.0,26.5605,26.5693,26.5516,26.5693,83500.0
2009-07-30 13:10:00,30.0,30.0,29.99,30.0,14100.0,26.5693,26.5693,26.5605,26.5693,14100.0
2009-07-30 13:20:00,30.0,30.01,29.97,29.98,90200.0,26.5693,26.5782,26.5428,26.5516,90200.0
2009-07-30 13:30:00,29.98,29.99,29.97,29.99,11700.0,26.5516,26.5605,26.5428,26.5605,11700.0
2009-07-30 13:40:00,29.98,30.0,29.98,29.99,73000.0,26.5516,26.5693,26.5516,26.5605,73000.0
2009-07-30 13:50:00,30.0,30.0,29.96,29.96,65100.0,26.5693,26.5693,26.5339,26.5339,65100.0
2009-07-30 14:00:00,29.96,29.99,29.94,29.94,43100.0,26.5339,26.5605,26.5162,26.5162,43100.0
2009-07-30 14:10:00,29.94,29.96,29.89,29.91,73200.0,26.5162,26.5339,26.4719,26.4896,73200.0
2009-07-30 14:20:00,29.9,29.97,29.89,29.96,34500.0,26.4808,26.5428,26.4719,26.5339,34500.0
2009-07-30 14:30:00,29.96,29.98,29.95,29.98,21600.0,26.5339,26.5516,26.525,26.5516,21600.0
2009-07-30 14:40:00,29.97,29.99,29.97,29.97,27500.0,26.5428,26.5605,26.5428,26.5428,27500.0
2009-07-30 14:50:00,29.97,29.99,29.95,29.97,47100.0,26.5428,26.5605,26.525,26.5428,47100.0
2009-07-30 15:00:00,29.97,30.0,29.96,29.99,57400.0,26.5428,26.5693,26.5339,26.5605,57400.0
2009-07-30 15:10:00,30.0,30.0,29.96,29.98,70800.0,26.5693,26.5693,26.5339,26.5516,70800.0
2009-07-30 15:20:00,29.98,30.0,29.95,29.97,55300.0,26.5516,26.5693,26.525,26.5428,55300.0
2009-07-30 15:30:00,29.97,29.97,29.81,29.81,90800.0,26.5428,26.5428,26.4011,26.4011,90800.0
2009-07-30 15:40:00,29.81,29.82,29.7,29.75,149900.0,26.4011,26.4099,26.3036,26.3479,149900.0
2009-07-30 15:50:00,29.75,29.84,29.73,29.77,239400.0,26.3479,26.4276,26.3302,26.3656,239400.0
2009-07-31 09:30:00,29.71,29.88,29.71,29.81,48600.0,26.3125,26.463,26.3125,26.4011,48600.0
2009-07-31 09:40:00,29.83,29.98,29.8,29.96,70500.0,26.4188,26.5516,26.3922,26.5339,70500.0
2009-07-31 09:50:00,29.95,29.99,29.81,29.83,61000.0,26.525,26.5605,26.4011,26.4188,61000.0
2009-07-31 10:00:00,29.85,29.85,29.72,29.79,83700.0,26.4365,26.4365,26.3213,26.3833,83700.0
2009-07-31 10:10:00,29.79,29.92,29.79,29.9,53000.0,26.3833,26.4985,26.3833,26.4808,53000.0
2009-07-31 10:20:00,29.89,29.89,29.83,29.83,44800.0,26.4719,26.4719,26.4188,26.4188,44800.0
2009-07-31 10:30:00,29.83,29.89,29.82,29.88,40200.0,26.4188,26.4719,26.4099,26.463,40200.0
2009-07-31 10:40:00,29.88,29.95,29.88,29.92,32000.0,26.463,26.525,26.463,26.4985,32000.0
2009-07-31 10:50:00,29.92,29.97,29.9,29.91,27500.0,26.4985,26.5428,26.4808,26.4896,27500.0
2009-07-31 11:00:00,29.92,29.93,29.88,29.88,17800.0,26.4985,26.5073,26.463,26.463,17800.0
2009-07-31 11:10:00,29.89,29.95,29.85,29.86,21700.0,26.4719,26.525,26.4365,26.4453,21700.0
2009-07-31 11:20:00,29.85,29.89,29.82,29.86,18500.0,26.4365,26.4719,26.4099,26.4453,18500.0
2009-07-31 11:30:00,29.86,29.93,29.82,29.9,29000.0,26.4453,26.5073,26.4099,26.4808,29000.0
2009-07-31 11:40:00,29.9,29.93,29.86,29.87,13400.0,26.4808,26.5073,26.4453,26.4542,13400.0
2009-07-31 11:50:00,29.87,29.92,29.87,29.88,15400.0,26.4542,26.4985,26.4542,26.463,15400.0
2009-07-31 12:00:00,29.88,29.89,29.82,29.84,14300.0,26.463,26.4719,26.4099,26.4276,14300.0
2009-07-31 12:10:00,29.84,29.85,29.8,29.82,16800.0,26.4276,26.4365,26.3922,26.4099,16800.0
2009-07-31 12:20:00,29.82,29.9,29.82,29.87,31000.0,26.4099,26.4808,26.4099,26.4542,31000.0
2009-07-31 12:30:00,29.88,29.88,29.82,29.84,19800.0,26.463,26.463,26.4099,26.4276,19800.0
2009-07-31 12:40:00,29.83,29.83,29.8,29.83,22600.0,26.4188,26.4188,26.3922,26.4188,22600.0
2009-07-31 12:50:00,29.83,29.87,29.8,29.86,17600.0,26.4188,26.4542,26.3922,26.4453,17600.0
2009-07-31 13:00:00,29.85,29.87,29.83,29.87,12200.0,26.4365,26.4542,26.4188,26.4542,12200.0
2009-07-31 13:10:00,29.87,29.88,29.85,29.85,13600.0,26.4542,26.463,26.4365,26.4365,13600.0
2009-07-31 13:20:00,29.85,29.92,29.85,29.92,18700.0,26.4365,26.4985,26.4365,26.4985,18700.0
2009-07-31 13:30:00,29.92,29.94,29.89,29.89,27900.0,26.4985,26.5162,26.4719,26.4719,27900.0
2009-07-31 13:40:00,29.9,29.96,29.89,29.94,63300.0,26.4808,26.5339,26.4719,26.5162,63300.0
2009-07-31 13:50:00,29.94,29.94,29.87,29.88,13300.0,26.5162,26.5162,26.4542,26.463,13300.0
2009-07-31 14:00:00,29.88,29.93,29.88,29.91,28700.0,26.463,26.5073,26.463,26.4896,28700.0
2009-07-31 14:10:00,29.91,29.96,29.91,29.93,30500.0,26.4896,26.5339,26.4896,26.5073,30500.0
2009-07-31 14:20:00,29.94,29.95,29.89,29.93,46200.0,26.5162,26.525,26.4719,26.5073,46200.0
2009-07-31 14:30:00,29.92,29.92,29.86,29.86,20900.0,26.4985,26.4985,26.4453,26.4453,20900.0
2009-07-31 14:40:00,29.87,29.87,29.8,29.82,49800.0,26.4542,26.4542,26.3922,26.4099,49800.0
2009-07-31 14:50:00,29.82,29.87,29.81,29.84,67200.0,26.4099,26.4542,26.4011,26.4276,67200.0
2009-07-31 15:00:00,29.84,29.88,29.82,29.86,32500.0,26.4276,26.463,26.4099,26.4453,32500.0
2009-07-31 15:10:00,29.87,29.9,29.83,29.89,31600.0,26.4542,26.4808,26.4188,26.4719,31600.0
2009-07-31 15:20:00,29.89,29.96,29.88,29.92,41100.0,26.4719,26.5339,26.463,26.4985,41100.0
2009-07-31 15:30:00,29.91,29.91,29.82,29.83,55700.0,26.4896,26.4896,26.4099,26.4188,55700.0
2009-07-31 15:40:00,29.82,29.82,29.76,29.79,97400.0,26.4099,26.4099,26.3568,26.3833,97400.0
2009-07-31 15:50:00,29.78,29.78,29.67,29.7,243500.0,26.3745,26.3745,26.2771,26.3036,243500.0
2009-08-03 09:30:00,29.7,29.8,29.65,29.72,75200.0,26.3036,26.3922,26.2593,26.3213,75200.0
2009-08-03 09:40:00,29.7,29.78,29.65,29.76,108000.0,26.3036,26.3745,26.2593,26.3568,108000.0
2009-08-03 09:50:00,29.76,29.82,29.7,29.8,121000.0,26.3568,26.4099,26.3036,26.3922,121000.0
2009-08-03 10:00:00,29.82,29.93,29.73,29.73,93100.0,26.4099,26.5073,26.3302,26.3302,93100.0
2009-08-03 10:10:00,29.74,29.82,29.71,29.75,82900.0,26.3391,26.4099,26.3125,26.3479,82900.0
2009-08-03 10:20:00,29.76,29.78,29.7,29.74,66800.0,26.3568,26.3745,26.3036,26.3391,66800.0
2009-08-03 10:30:00,29.73,29.82,29.73,29.78,77100.0,26.3302,26.4099,26.3302,26.3745,77100.0
2009-08-03 10:40:00,29.79,29.81,29.72,29.73,39200.0,26.3833,26.4011,26.3213,26.3302,39200.0
2009-08-03 10:50:00,29.74,29.75,29.64,29.65,46800.0,26.3391,26.3479,26.2505,26.2593,46800.0
2009-08-03 11:00:00,29.66,29.69,29.63,29.66,33400.0,26.2682,26.2948,26.2416,26.2682,33400.0
2009-08-03 11:10:00,29.66,29.67,29.57,29.6,34400.0,26.2682,26.2771,26.1885,26.2151,34400.0
2009-08-03 11:20:00,29.6,29.65,29.59,29.59,30800.0,26.2151,26.2593,26.2062,26.2062,30800.0
2009-08-03 11:30:00,29.59,29.61,29.59,29.59,10700.0,26.2062,26.2239,26.2062,26.2062,10700.0
2009-08-03 11:40:00,29.6,29.72,29.57,29.71,62400.0,26.2151,26.3213,26.1885,26.3125,62400.0
2009-08-03 11:50:00,29.72,29.78,29.67,29.77,37900.0,26.3213,26.3745,26.2771,26.3656,37900.0
2009-08-03 12:00:00,29.76,29.82,29.74,29.8,63300.0,26.3568,26.4099,26.3391,26.3922,63300.0
2009-08-03 12:10:00,29.8,29.8,29.73,29.77,40900.0,26.3922,26.3922,26.3302,26.3656,40900.0
2009-08-03 12:20:00,29.77,29.77,29.75,29.76,15700.0,26.3656,26.3656,26.3479,26.3568,15700.0
2009-08-03 12:30:00,29.76,29.8,29.73,29.76,41000.0,26.3568,26.3922,26.3302,26.3568,41000.0
2009-08-03 12:40:00,29.76,29.8,29.76,29.8,18200.0,26.3568,26.3922,26.3568,26.3922,18200.0
2009-08-03 12:50:00,29.8,29.82,29.78,29.8,12400.0,26.3922,26.4099,26.3745,26.3922,12400.0
2009-08-03 13:00:00,29.81,29.86,29.81,29.82,37600.0,26.4011,26.4453,26.4011,26.4099,37600.0
2009-08-03 13:10:00,29.83,29.84,29.78,29.83,30600.0,26.4188,26.4276,26.3745,26.4188,30600.0
2009-08-03 13:20:00,29.83,29.84,29.76,29.77,44100.0,26.4188,26.4276,26.3568,26.3656,44100.0
2009-08-03 13:30:00,29.77,29.8,29.76,29.79,22500.0,26.3656,26.3922,26.3568,26.3833,22500.0
2009-08-03 13:40:00,29.8,29.82,29.77,29.81,33300.0,26.3922,26.4099,26.3656,26.4011,33300.0
2009-08-03 13:50:00,29.81,29.81,29.76,29.8,43600.0,26.4011,26.4011,26.3568,26.3922,43600.0
2009-08-03 14:00:00,29.8,29.85,29.79,29.82,47200.0,26.3922,26.4365,26.3833,26.4099,47200.0
2009-08-03 14:10:00,29.83,29.84,29.77,29.78,101000.0,26.4188,26.4276,26.3656,26.3745,101000.0
2009-08-03 14:20:00,29.77,29.79,29.75,29.76,63600.0,26.3656,26.3833,26.3479,26.3568,63600.0
2009-08-03 14:30:00,29.75,29.78,29.72,29.78,36300.0,26.3479,26.3745,26.3213,26.3745,36300.0
2009-08-03 14:40:00,29.78,29.8,29.75,29.76,37700.0,26.3745,26.3922,26.3479,26.3568,37700.0
2009-08-03 14:50:00,29.77,29.78,29.72,29.74,40500.0,26.3656,26.3745,26.3213,26.3391,40500.0
2009-08-03 15:00:00,29.73,29.75,29.71,29.74,39200.0,26.3302,26.3479,26.3125,26.3391,39200.0
2009-08-03 15:10:00,29.74,29.74,29.71,29.73,57100.0,26.3391,26.3391,26.3125,26.3302,57100.0
2009-08-03 15:20:00,29.73,29.77,29.7,29.72,99600.0,26.3302,26.3656,26.3036,26.3213,99600.0
2009-08-03 15:30:00,29.72,29.72,29.68,29.68,75500.0,26.3213,26.3213,26.2859,26.2859,75500.0
2009-08-03 15:40:00,29.68,29.71,29.62,29.68,190600.0,26.2859,26.3125,26.2328,26.2859,190600.0
2009-08-03 15:50:00,29.69,29.76,29.68,29.74,206600.0,26.2948,26.3568,26.2859,26.3391,206600.0
2009-08-04 09:30:00,29.88,29.88,29.64,29.69,37300.0,26.463,26.463,26.2505,26.2948,37300.0
2009-08-04 09:40:00,29.7,29.8,29.66,29.77,69900.0,26.3036,26.3922,26.2682,26.3656,69900.0
2009-08-04 09:50:00,29.76,29.81,29.75,29.76,49900.0,26.3568,26.4011,26.3479,26.3568,49900.0
2009-08-04 10:00:00,29.77,29.83,29.75,29.77,70200.0,26.3656,26.4188,26.3479,26.3656,70200.0
2009-08-04 10:10:00,29.78,29.84,29.76,29.77,62000.0,26.3745,26.4276,26.3568,26.3656,62000.0
2009-08-04 10:20:00,29.77,29.78,29.7,29.76,73700.0,26.3656,26.3745,26.3036,26.3568,73700.0
2009-08-04 10:30:00,29.75,29.77,29.72,29.74,44900.0,26.3479,26.3656,26.3213,26.3391,44900.0
2009-08-04 10:40:00,29.74,29.85,29.74,29.83,83400.0,26.3391,26.4365,26.3391,26.4188,83400.0
2009-08-04 10:50:00,29.83,29.86,29.79,29.86,31000.0,26.4188,26.4453,26.3833,26.4453,31000.0
2009-08-04 11:00:00,29.85,29.91,29.85,29.87,18300.0,26.4365,26.4896,26.4365,26.4542,18300.0
2009-08-04 11:10:00,29.88,29.91,29.87,29.88,21300.0,26.463,26.4896,26.4542,26.463,21300.0
2009-08-04 11:20:00,29.87,29.87,29.8,29.81,29500.0,26.4542,26.4542,26.3922,26.4011,29500.0
2009-08-04 11:30:00,29.81,29.85,29.77,29.84,65900.0,26.4011,26.4365,26.3656,26.4276,65900.0
2009-08-04 11:40:00,29.84,29.89,29.83,29.84,38200.0,26.4276,26.4719,26.4188,26.4276,38200.0
2009-08-04 11:50:00,29.84,29.9,29.83,29.89,24400.0,26.4276,26.4808,26.4188,26.4719,24400.0
2009-08-04 12:00:00,29.88,29.88,29.84,29.88,26200.0,26.463,26.463,26.4276,26.463,26200.0
2009-08-04 12:10:00,29.88,29.88,29.84,29.86,25900.0,26.463,26.463,26.4276,26.4453,25900.0
2009-08-04 12:20:00,29.85,29.88,29.83,29.84,45700.0,26.4365,26.463,26.4188,26.4276,45700.0
2009-08-04 12:30:00,29.83,29.85,29.82,29.82,13900.0,26.4188,26.4365,26.4099,26.4099,13900.0
2009-08-04 12:40:00,29.82,29.87,29.82,29.86,19800.0,26.4099,26.4542,26.4099,26.4453,19800.0
2009-08-04 12:50:00,29.86,29.92,29.84,29.92,27200.0,26.4453,26.4985,26.4276,26.4985,27200.0
2009-08-04 13:00:00,29.92,29.95,29.86,29.87,37200.0,26.4985,26.525,26.4453,26.4542,37200.0
2009-08-04 13:10:00,29.88,29.89,29.87,29.87,16900.0,26.463,26.4719,26.4542,26.4542,16900.0
2009-08-04 13:20:00,29.87,29.88,29.82,29.82,71000.0,26.4542,26.463,26.4099,26.4099,71000.0
2009-08-04 13:30:00,29.83,29.83,29.77,29.77,34500.0,26.4188,26.4188,26.3656,26.3656,34500.0
2009-08-04 13:40:00,29.77,29.82,29.77,29.8,45700.0,26.3656,26.4099,26.3656,26.3922,45700.0
2009-08-04 13:50:00,29.8,29.81,29.71,29.75,72100.0,26.3922,26.4011,26.3125,26.3479,72100.0
2009-08-04 14:00:00,29.75,29.77,29.72,29.75,66200.0,26.3479,26.3656,26.3213,26.3479,66200.0
2009-08-04 14:10:00,29.75,29.81,29.75,29.81,56000.0,26.3479,26.4011,26.3479,26.4011,56000.0
2009-08-04 14:20:00,29.81,29.82,29.78,29.81,43700.0,26.4011,26.4099,26.3745,26.4011,43700.0
2009-08-04 14:30:00,29.81,29.89,29.8,29.89,42300.0,26.4011,26.4719,26.3922,26.4719,42300.0
2009-08-04 14:40:00,29.89,29.9,29.81,29.81,23100.0,26.4719,26.4808,26.4011,26.4011,23100.0
2009-08-04 14:50:00,29.81,29.83,29.78,29.8,50300.0,26.4011,26.4188,26.3745,26.3922,50300.0
2009-08-04 15:00:00,29.8,29.88,29.78,29.84,89900.0,26.3922,26.463,26.3745,26.4276,89900.0
2009-08-04 15:10:00,29.84,29.85,29.8,29.82,34400.0,26.4276,26.4365,26.3922,26.4099,34400.0
2009-08-04 15:20:00,29.81,29.86,29.8,29.82,68700.0,26.4011,26.4453,26.3922,26.4099,68700.0
2009-08-04 15:30:00,29.81,29.85,29.8,29.84,111300.0,26.4011,26.4365,26.3922,26.4276,111300.0
2009-08-04 15:40:00,29.84,29.91,29.83,29.88,184500.0,26.4276,26.4896,26.4188,26.463,184500.0
2009-08-04 15:50:00,29.89,30.0,29.89,30.0,327200.0,26.4719,26.5693,26.4719,26.5693,327200.0
2009-08-05 09:30:00,29.66,29.85,29.65,29.78,165500.0,26.2682,26.4365,26.2593,26.3745,165500.0
2009-08-05 09:40:00,29.77,29.77,29.47,29.55,124900.0,26.3656,26.3656,26.0999,26.1708,124900.0
2009-08-05 09:50:00,29.53,29.58,29.44,29.5,93400.0,26.1531,26.1974,26.0734,26.1265,93400.0
2009-08-05 10:00:00,29.52,29.53,29.38,29.46,161100.0,26.1442,26.1531,26.0202,26.0911,161100.0
2009-08-05 10:10:00,29.47,29.56,29.44,29.46,75700.0,26.0999,26.1796,26.0734,26.0911,75700.0
2009-08-05 10:20:00,29.46,29.57,29.44,29.54,90100.0,26.0911,26.1885,26.0734,26.1619,90100.0
2009-08-05 10:30:00,29.54,29.54,29.47,29.49,85600.0,26.1619,26.1619,26.0999,26.1176,85600.0
2009-08-05 10:40:00,29.48,29.53,29.39,29.4,140500.0,26.1088,26.1531,26.0291,26.0379,140500.0
2009-08-05 10:50:00,29.39,29.43,29.38,29.41,58100.0,26.0291,26.0645,26.0202,26.0468,58100.0
2009-08-05 11:00:00,29.41,29.47,29.38,29.47,126900.0,26.0468,26.0999,26.0202,26.0999,126900.0
2009-08-05 11:10:00,29.47,29.47,29.41,29.43,49500.0,26.0999,26.0999,26.0468,26.0645,49500.0
2009-08-05 11:20:00,29.42,29.43,29.35,29.38,70400.0,26.0556,26.0645,25.9937,26.0202,70400.0
2009-08-05 11:30:00,29.37,29.38,29.26,29.32,105300.0,26.0114,26.0202,25.9139,25.9671,105300.0
2009-08-05 11:40:00,29.32,29.35,29.3,29.34,89700.0,25.9671,25.9937,25.9494,25.9848,89700.0
2009-08-05 11:50:00,29.34,29.36,29.32,29.35,25000.0,25.9848,26.0025,25.9671,25.9937,25000.0
2009-08-05 12:00:00,29.34,29.35,29.3,29.32,38600.0,25.9848,25.9937,25.9494,25.9671,38600.0
2009-08-05 12:10:00,29.31,29.39,29.31,29.36,99500.0,25.9582,26.0291,25.9582,26.0025,99500.0
2009-08-05 12:20:00,29.37,29.41,29.31,29.35,48700.0,26.0114,26.0468,25.9582,25.9937,48700.0
2009-08-05 12:30:00,29.35,29.38,29.31,29.32,113000.0,25.9937,26.0202,25.9582,25.9671,113000.0
2009-08-05 12:40:00,29.31,29.41,29.3,29.41,77700.0,25.9582,26.0468,25.9494,26.0468,77700.0
2009-08-05 12:50:00,29.41,29.43,29.3,29.31,92200.0,26.0468,26.0645,25.9494,25.9582,92200.0
2009-08-05 13:00:00,29.3,29.32,29.25,29.31,79300.0,25.9494,25.9671,25.9051,25.9582,79300.0
2009-08-05 13:10:00,29.31,29.35,29.3,29.35,96500.0,25.9582,25.9937,25.9494,25.9937,96500.0
2009-08-05 13:20:00,29.35,29.44,29.31,29.39,115600.0,25.9937,26.0734,25.9582,26.0291,115600.0
2009-08-05 13:30:00,29.39,29.41,29.34,29.36,52600.0,26.0291,26.0468,25.9848,26.0025,52600.0
2009-08-05 13:40:00,29.35,29.41,29.33,29.33,47200.0,25.9937,26.0468,25.9759,25.9759,47200.0
2009-08-05 13:50:00,29.33,29.37,29.29,29.3,71500.0,25.9759,26.0114,25.9405,25.9494,71500.0
2009-08-05 14:00:00,29.29,29.34,29.28,29.33,48500.0,25.9405,25.9848,25.9317,25.9759,48500.0
2009-08-05 14:10:00,29.34,29.36,29.33,29.35,30900.0,25.9848,26.0025,25.9759,25.9937,30900.0
2009-08-05 14:20:00,29.34,29.35,29.32,29.32,85400.0,25.9848,25.9937,25.9671,25.9671,85400.0
2009-08-05 14:30:00,29.31,29.35,29.27,29.35,143000.0,25.9582,25.9937,25.9228,25.9937,143000.0
2009-08-05 14:40:00,29.35,29.44,29.34,29.44,179700.0,25.9937,26.0734,25.9848,26.0734,179700.0
2009-08-05 14:50:00,29.44,29.51,29.43,29.5,166700.0,26.0734,26.1354,26.0645,26.1265,166700.0
2009-08-05 15:00:00,29.5,29.51,29.47,29.49,57700.0,26.1265,26.1354,26.0999,26.1176,57700.0
2009-08-05 15:10:00,29.48,29.52,29.48,29.52,43400.0,26.1088,26.1442,26.1088,26.1442,43400.0
2009-08-05 15:20:00,29.52,29.59,29.51,29.57,55200.0,26.1442,26.2062,26.1354,26.1885,55200.0
2009-08-05 15:30:00,29.56,29.59,29.53,29.57,214400.0,26.1796,26.2062,26.1531,26.1885,214400.0
2009-08-05 15:40:00,29.57,29.62,29.56,29.6,155700.0,26.1885,26.2328,26.1796,26.2151,155700.0
2009-08-05 15:50:00,29.6,29.67,29.6,29.63,435000.0,26.2151,26.2771,26.2151,26.2416,435000.0
2009-08-06 09:30:00,29.59,29.7,29.49,29.65,73200.0,26.2062,26.3036,26.1176,26.2593,73200.0
2009-08-06 09:40:00,29.65,29.67,29.43,29.43,99800.0,26.2593,26.2771,26.0645,26.0645,99800.0
2009-08-06 09:50:00,29.44,29.54,29.44,29.51,59600.0,26.0734,26.1619,26.0734,26.1354,59600.0
2009-08-06 10:00:00,29.51,29.62,29.5,29.53,97400.0,26.1354,26.2328,26.1265,26.1531,97400.0
2009-08-06 10:10:00,29.52,29.52,29.44,29.5,121400.0,26.1442,26.1442,26.0734,26.1265,121400.0
2009-08-06 10:20:00,29.49,29.5,29.38,29.43,60700.0,26.1176,26.1265,26.0202,26.0645,60700.0
2009-08-06 10:30:00,29.44,29.56,29.43,29.51,187700.0,26.0734,26.1796,26.0645,26.1354,187700.0
2009-08-06 10:40:00,29.52,29.6,29.51,29.57,94100.0,26.1442,26.2151,26.1354,26.1885,94100.0
2009-08-06 10:50:00,29.56,29.62,29.53,29.54,73300.0,26.1796,26.2328,26.1531,26.1619,73300.0
2009-08-06 11:00:00,29.54,29.68,29.53,29.64,47700.0,26.1619,26.2859,26.1531,26.2505,47700.0
2009-08-06 11:10:00,29.64,29.75,29.63,29.74,43400.0,26.2505,26.3479,26.2416,26.3391,43400.0
2009-08-06 11:20:00,29.74,29.74,29.68,29.69,40200.0,26.3391,26.3391,26.2859,26.2948,40200.0
2009-08-06 11:30:00,29.68,29.68,29.56,29.57,54000.0,26.2859,26.2859,26.1796,26.1885,54000.0
2009-08-06 11:40:00,29.58,29.58,29.57,29.58,19200.0,26.1974,26.1974,26.1885,26.1974,19200.0
2009-08-06 11:50:00,29.57,29.58,29.55,29.58,25400.0,26.1885,26.1974,26.1708,26.1974,25400.0
2009-08-06 12:00:00,29.57,29.58,29.55,29.56,45900.0,26.1885,26.1974,26.1708,26.1796,45900.0
2009-08-06 12:10:00,29.56,29.57,29.51,29.54,64900.0,26.1796,26.1885,26.1354,26.1619,64900.0
2009-08-06 12:20:00,29.53,29.56,29.53,29.55,25200.0,26.1531,26.1796,26.1531,26.1708,25200.0
2009-08-06 12:30:00,29.56,29.62,29.54,29.6,40200.0,26.1796,26.2328,26.1619,26.2151,40200.0
2009-08-06 12:40:00,29.61,29.72,29.6,29.65,144400.0,26.2239,26.3213,26.2151,26.2593,144400.0
2009-08-06 12:50:00,29.65,29.66,29.6,29.64,79600.0,26.2593,26.2682,26.2151,26.2505,79600.0
2009-08-06 13:00:00,29.64,29.67,29.63,29.67,34300.0,26.2505,26.2771,26.2416,26.2771,34300.0
2009-08-06 13:10:00,29.66,29.69,29.65,29.68,15300.0,26.2682,26.2948,26.2593,26.2859,15300.0
2009-08-06 13:20:00,29.69,29.74,29.68,29.69,40200.0,26.2948,26.3391,26.2859,26.2948,40200.0
2009-08-06 13:30:00,29.7,29.75,29.69,29.71,39100.0,26.3036,26.3479,26.2948,26.3125,39100.0
2009-08-06 13:40:00,29.71,29.72,29.63,29.65,41300.0,26.3125,26.3213,26.2416,26.2593,41300.0
2009-08-06 13:50:00,29.65,29.66,29.63,29.64,35300.0,26.2593,26.2682,26.2416,26.2505,35300.0
2009-08-06 14:00:00,29.64,29.64,29.56,29.58,76200.0,26.2505,26.2505,26.1796,26.1974,76200.0
2009-08-06 14:10:00,29.58,29.62,29.57,29.59,79300.0,26.1974,26.2328,26.1885,26.2062,79300.0
2009-08-06 14:20:00,29.59,29.67,29.57,29.63,48900.0,26.2062,26.2771,26.1885,26.2416,48900.0
2009-08-06 14:30:00,29.64,29.64,29.58,29.59,57100.0,26.2505,26.2505,26.1974,26.2062,57100.0
2009-08-06 14:40:00,29.6,29.61,29.56,29.61,50400.0,26.2151,26.2239,26.1796,26.2239,50400.0
2009-08-06 14:50:00,29.61,29.67,29.6,29.63,38500.0,26.2239,26.2771,26.2151,26.2416,38500.0
2009-08-06 15:00:00,29.63,29.67,29.6,29.64,43500.0,26.2416,26.2771,26.2151,26.2505,43500.0
2009-08-06 15:10:00,29.65,29.7,29.63,29.69,60400.0,26.2593,26.3036,26.2416,26.2948,60400.0
2009-08-06 15:20:00,29.68,29.74,29.67,29.74,32500.0,26.2859,26.3391,26.2771,26.3391,32500.0
2009-08-06 15:30:00,29.73,29.75,29.72,29.73,100800.0,26.3302,26.3479,26.3213,26.3302,100800.0
2009-08-06 15:40:00,29.74,29.8,29.71,29.76,155300.0,26.3391,26.3922,26.3125,26.3568,155300.0
2009-08-06 15:50:00,29.76,29.77,29.71,29.72,334700.0,26.3568,26.3656,26.3125,26.3213,334700.0
2009-08-07 09:30:00,30.11,30.15,29.9,29.94,188500.0,26.6667,26.7022,26.4808,26.5162,188500.0
2009-08-07 09:40:00,29.94,30.0,29.93,30.0,71300.0,26.5162,26.5693,26.5073,26.5693,71300.0
2009-08-07 09:50:00,30.0,30.04,29.92,29.92,82100.0,26.5693,26.6047,26.4985,26.4985,82100.0
2009-08-07 10:00:00,29.92,29.97,29.87,29.96,76800.0,26.4985,26.5428,26.4542,26.5339,76800.0
2009-08-07 10:10:00,29.97,30.0,29.94,29.97,65100.0,26.5428,26.5693,26.5162,26.5428,65100.0
2009-08-07 10:20:00,29.99,30.0,29.92,29.99,60300.0,26.5605,26.5693,26.4985,26.5605,60300.0
2009-08-07 10:30:00,30.0,30.1,29.99,30.07,146500.0,26.5693,26.6579,26.5605,26.6313,146500.0
2009-08-07 10:40:00,30.07,30.1,30.02,30.05,119600.0,26.6313,26.6579,26.587,26.6136,119600.0
2009-08-07 10:50:00,30.05,30.15,30.02,30.11,114800.0,26.6136,26.7022,26.587,26.6667,114800.0
2009-08-07 11:00:00,30.12,30.15,30.07,30.07,134400.0,26.6756,26.7022,26.6313,26.6313,134400.0
2009-08-07 11:10:00,30.07,30.1,29.97,30.0,113100.0,26.6313,26.6579,26.5428,26.5693,113100.0
2009-08-07 11:20:00,29.99,30.03,29.98,30.02,85700.0,26.5605,26.5959,26.5516,26.587,85700.0
2009-08-07 11:30:00,30.02,30.13,30.02,30.11,50900.0,26.587,26.6845,26.587,26.6667,50900.0
2009-08-07 11:40:00,30.11,30.11,30.04,30.09,73800.0,26.6667,26.6667,26.6047,26.649,73800.0
2009-08-07 11:50:00,30.09,30.14,30.07,30.12,30100.0,26.649,26.6933,26.6313,26.6756,30100.0
2009-08-07 12:00:00,30.12,30.14,30.11,30.13,19000.0,26.6756,26.6933,26.6667,26.6845,19000.0
2009-08-07 12:10:00,30.12,30.13,30.06,30.08,35000.0,26.6756,26.6845,26.6225,26.6402,35000.0
2009-08-07 12:20:00,30.08,30.14,30.08,30.11,29500.0,26.6402,26.6933,26.6402,26.6667,29500.0
2009-08-07 12:30:00,30.11,30.19,30.11,30.18,64200.0,26.6667,26.7376,26.6667,26.7287,64200.0
2009-08-07 12:40:00,30.18,30.24,30.18,30.21,31600.0,26.7287,26.7819,26.7287,26.7553,31600.0
2009-08-07 12:50:00,30.21,30.26,30.2,30.22,91000.0,26.7553,26.7996,26.7465,26.7642,91000.0
2009-08-07 13:00:00,30.23,30.29,30.18,30.19,35200.0,26.773,26.8262,26.7287,26.7376,35200.0
2009-08-07 13:10:00,30.2,30.23,30.18,30.21,33300.0,26.7465,26.773,26.7287,26.7553,33300.0
2009-08-07 13:20:00,30.21,30.29,30.21,30.29,50500.0,26.7553,26.8262,26.7553,26.8262,50500.0
2009-08-07 13:30:00,30.28,30.29,30.23,30.25,29300.0,26.8173,26.8262,26.773,26.7907,29300.0
2009-08-07 13:40:00,30.24,30.25,30.23,30.24,28600.0,26.7819,26.7907,26.773,26.7819,28600.0
2009-08-07 13:50:00,30.24,30.24,30.2,30.23,45600.0,26.7819,26.7819,26.7465,26.773,45600.0
2009-08-07 14:00:00,30.23,30.26,30.22,30.26,60700.0,26.773,26.7996,26.7642,26.7996,60700.0
2009-08-07 14:10:00,30.27,30.27,30.23,30.23,34000.0,26.8084,26.8084,26.773,26.773,34000.0
2009-08-07 14:20:00,30.23,30.27,30.23,30.26,65100.0,26.773,26.8084,26.773,26.7996,65100.0
2009-08-07 14:30:00,30.26,30.28,30.22,30.23,51800.0,26.7996,26.8173,26.7642,26.773,51800.0
2009-08-07 14:40:00,30.22,30.25,30.2,30.25,58100.0,26.7642,26.7907,26.7465,26.7907,58100.0
2009-08-07 14:50:00,30.25,30.25,30.22,30.23,29300.0,26.7907,26.7907,26.7642,26.773,29300.0
2009-08-07 15:00:00,30.22,30.29,30.19,30.27,149300.0,26.7642,26.8262,26.7376,26.8084,149300.0
2009-08-07 15:10:00,30.27,30.28,30.24,30.24,37400.0,26.8084,26.8173,26.7819,26.7819,37400.0
2009-08-07 15:20:00,30.23,30.29,30.2,30.28,82500.0,26.773,26.8262,26.7465,26.8173,82500.0
2009-08-07 15:30:00,30.28,30.3,30.21,30.26,99600.0,26.8173,26.835,26.7553,26.7996,99600.0
2009-08-07 15:40:00,30.26,30.26,30.19,30.22,81600.0,26.7996,26.7996,26.7376,26.7642,81600.0
2009-08-07 15:50:00,30.22,30.3,30.0,30.18,224300.0,26.7642,26.835,26.5693,26.7287,224300.0
2009-08-10 09:30:00,29.98,30.17,29.94,30.1,68000.0,26.5516,26.7199,26.5162,26.6579,68000.0
2009-08-10 09:40:00,30.1,30.12,29.99,30.02,55100.0,26.6579,26.6756,26.5605,26.587,55100.0
2009-08-10 09:50:00,30.03,30.24,30.03,30.2,64800.0,26.5959,26.7819,26.5959,26.7465,64800.0
2009-08-10 10:00:00,30.2,30.23,30.15,30.15,84400.0,26.7465,26.773,26.7022,26.7022,84400.0
2009-08-10 10:10:00,30.15,30.19,30.12,30.15,49500.0,26.7022,26.7376,26.6756,26.7022,49500.0
2009-08-10 10:20:00,30.15,30.29,30.14,30.27,55000.0,26.7022,26.8262,26.6933,26.8084,55000.0
2009-08-10 10:30:00,30.26,30.28,30.24,30.24,105400.0,26.7996,26.8173,26.7819,26.7819,105400.0
2009-08-10 10:40:00,30.24,30.39,30.21,30.39,149900.0,26.7819,26.9147,26.7553,26.9147,149900.0
2009-08-10 10:50:00,30.38,30.42,30.37,30.37,89500.0,26.9059,26.9413,26.897,26.897,89500.0
2009-08-10 11:00:00,30.37,30.4,30.26,30.26,66800.0,26.897,26.9236,26.7996,26.7996,66800.0
2009-08-10 11:10:00,30.26,30.38,30.26,30.3,79100.0,26.7996,26.9059,26.7996,26.835,79100.0
2009-08-10 11:20:00,30.3,30.31,30.24,30.26,76000.0,26.835,26.8439,26.7819,26.7996,76000.0
2009-08-10 11:30:00,30.26,30.27,30.24,30.27,34100.0,26.7996,26.8084,26.7819,26.8084,34100.0
2009-08-10 11:40:00,30.28,30.29,30.22,30.23,44000.0,26.8173,26.8262,26.7642,26.773,44000.0
2009-08-10 11:50:00,30.23,30.28,30.21,30.25,62500.0,26.773,26.8173,26.7553,26.7907,62500.0
2009-08-10 12:00:00,30.25,30.26,30.21,30.25,33200.0,26.7907,26.7996,26.7553,26.7907,33200.0
2009-08-10 12:10:00,30.25,30.29,30.2,30.21,48500.0,26.7907,26.8262,26.7465,26.7553,48500.0
2009-08-10 12:20:00,30.21,30.22,30.15,30.16,50700.0,26.7553,26.7642,26.7022,26.711,50700.0
2009-08-10 12:30:00,30.16,30.17,30.08,30.14,62500.0,26.711,26.7199,26.6402,26.6933,62500.0
2009-08-10 12:40:00,30.15,30.17,30.1,30.14,52400.0,26.7022,26.7199,26.6579,26.6933,52400.0
2009-08-10 12:50:00,30.14,30.15,30.1,30.12,30300.0,26.6933,26.7022,26.6579,26.6756,30300.0
2009-08-10 13:00:00,30.13,30.14,30.08,30.08,76300.0,26.6845,26.6933,26.6402,26.6402,76300.0
2009-08-10 13:10:00,30.08,30.14,30.08,30.11,52200.0,26.6402,26.6933,26.6402,26.6667,52200.0
2009-08-10 13:20:00,30.1,30.17,30.09,30.17,60400.0,26.6579,26.7199,26.649,26.7199,60400.0
2009-08-10 13:30:00,30.16,30.22,30.15,30.2,56600.0,26.711,26.7642,26.7022,26.7465,56600.0
2009-08-10 13:40:00,30.2,30.23,30.18,30.2,35600.0,26.7465,26.773,26.7287,26.7465,35600.0
2009-08-10 13:50:00,30.19,30.2,30.16,30.16,19800.0,26.7376,26.7465,26.711,26.711,19800.0
2009-08-10 14:00:00,30.15,30.16,30.12,30.13,28600.0,26.7022,26.711,26.6756,26.6845,28600.0
2009-08-10 14:10:00,30.14,30.14,30.05,30.05,59800.0,26.6933,26.6933,26.6136,26.6136,59800.0
2009-08-10 14:20:00,30.05,30.12,30.04,30.12,32900.0,26.6136,26.6756,26.6047,26.6756,32900.0
2009-08-10 14:30:00,30.11,30.16,30.11,30.16,21100.0,26.6667,26.711,26.6667,26.711,21100.0
2009-08-10 14:40:00,30.16,30.16,30.1,30.1,26300.0,26.711,26.711,26.6579,26.6579,26300.0
2009-08-10 14:50:00,30.1,30.16,30.09,30.16,45100.0,26.6579,26.711,26.649,26.711,45100.0
2009-08-10 15:00:00,30.17,30.22,30.16,30.18,64600.0,26.7199,26.7642,26.711,26.7287,64600.0
2009-08-10 15:10:00,30.18,30.23,30.17,30.21,41500.0,26.7287,26.773,26.7199,26.7553,41500.0
2009-08-10 15:20:00,30.21,30.27,30.19,30.24,58400.0,26.7553,26.8084,26.7376,26.7819,58400.0
2009-08-10 15:30:00,30.24,30.25,30.2,30.22,54700.0,26.7819,26.7907,26.7465,26.7642,54700.0
2009-08-10 15:40:00,30.22,30.25,30.19,30.24,100800.0,26.7642,26.7907,26.7376,26.7819,100800.0
2009-08-10 15:50:00,30.23,30.3,30.22,30.28,367500.0,26.773,26.835,26.7642,26.8173,367500.0
2009-08-11 09:30:00,30.27,30.35,30.11,30.33,87900.0,26.8084,26.8793,26.6667,26.8616,87900.0
2009-08-11 09:40:00,30.34,30.37,30.14,30.17,73200.0,26.8704,26.897,26.6933,26.7199,73200.0
2009-08-11 09:50:00,30.13,30.27,30.13,30.21,48400.0,26.6845,26.8084,26.6845,26.7553,48400.0
2009-08-11 10:00:00,30.2,30.22,30.08,30.19,125600.0,26.7465,26.7642,26.6402,26.7376,125600.0
2009-08-11 10:10:00,30.19,30.23,30.17,30.18,46200.0,26.7376,26.773,26.7199,26.7287,46200.0
2009-08-11 10:20:00,30.17,30.17,30.1,30.13,61800.0,26.7199,26.7199,26.6579,26.6845,61800.0
2009-08-11 10:30:00,30.12,30.16,30.05,30.1,58500.0,26.6756,26.711,26.6136,26.6579,58500.0
2009-08-11 10:40:00,30.11,30.13,30.05,30.06,54700.0,26.6667,26.6845,26.6136,26.6225,54700.0
2009-08-11 10:50:00,30.06,30.13,30.06,30.12,32600.0,26.6225,26.6845,26.6225,26.6756,32600.0
2009-08-11 11:00:00,30.11,30.15,30.06,30.09,53100.0,26.6667,26.7022,26.6225,26.649,53100.0
2009-08-11 11:10:00,30.09,30.11,30.04,30.08,49900.0,26.649,26.6667,26.6047,26.6402,49900.0
2009-08-11 11:20:00,30.08,30.14,30.08,30.14,33200.0,26.6402,26.6933,26.6402,26.6933,33200.0
2009-08-11 11:30:00,30.13,30.2,30.13,30.17,36300.0,26.6845,26.7465,26.6845,26.7199,36300.0
2009-08-11 11:40:00,30.17,30.22,30.17,30.22,45200.0,26.7199,26.7642,26.7199,26.7642,45200.0
2009-08-11 11:50:00,30.21,30.24,30.2,30.2,33800.0,26.7553,26.7819,26.7465,26.7465,33800.0
2009-08-11 12:00:00,30.19,30.19,30.15,30.15,28600.0,26.7376,26.7376,26.7022,26.7022,28600.0
2009-08-11 12:10:00,30.16,30.24,30.15,30.24,25000.0,26.711,26.7819,26.7022,26.7819,25000.0
2009-08-11 12:20:00,30.24,30.24,30.16,30.19,30500.0,26.7819,26.7819,26.711,26.7376,30500.0
2009-08-11 12:30:00,30.19,30.24,30.18,30.2,22900.0,26.7376,26.7819,26.7287,26.7465,22900.0
2009-08-11 12:40:00,30.19,30.2,30.16,30.17,18900.0,26.7376,26.7465,26.711,26.7199,18900.0
2009-08-11 12:50:00,30.16,30.17,30.12,30.16,62600.0,26.711,26.7199,26.6756,26.711,62600.0
2009-08-11 13:00:00,30.16,30.19,30.13,30.19,34300.0,26.711,26.7376,26.6845,26.7376,34300.0
2009-08-11 13:10:00,30.19,30.2,30.16,30.19,29800.0,26.7376,26.7465,26.711,26.7376,29800.0
2009-08-11 13:20:00,30.19,30.23,30.16,30.16,36500.0,26.7376,26.773,26.711,26.711,36500.0
2009-08-11 13:30:00,30.17,30.24,30.17,30.19,43900.0,26.7199,26.7819,26.7199,26.7376,43900.0
2009-08-11 13:40:00,30.2,30.23,30.19,30.23,37100.0,26.7465,26.773,26.7376,26.773,37100.0
2009-08-11 13:50:00,30.22,30.25,30.22,30.22,22000.0,26.7642,26.7907,26.7642,26.7642,22000.0
2009-08-11 14:00:00,30.22,30.28,30.2,30.26,42900.0,26.7642,26.8173,26.7465,26.7996,42900.0
2009-08-11 14:10:00,30.27,30.33,30.27,30.3,57500.0,26.8084,26.8616,26.8084,26.835,57500.0
2009-08-11 14:20:00,30.31,30.31,30.24,30.28,37600.0,26.8439,26.8439,26.7819,26.8173,37600.0
2009-08-11 14:30:00,30.27,30.28,30.23,30.23,29800.0,26.8084,26.8173,26.773,26.773,29800.0
2009-08-11 14:40:00,30.24,30.26,30.21,30.21,45300.0,26.7819,26.7996,26.7553,26.7553,45300.0
2009-08-11 14:50:00,30.22,30.3,30.2,30.3,66300.0,26.7642,26.835,26.7465,26.835,66300.0
2009-08-11 15:00:00,30.3,30.32,30.27,30.27,44400.0,26.835,26.8527,26.8084,26.8084,44400.0
2009-08-11 15:10:00,30.27,30.28,30.24,30.27,47800.0,26.8084,26.8173,26.7819,26.8084,47800.0
2009-08-11 15:20:00,30.27,30.3,30.27,30.3,46000.0,26.8084,26.835,26.8084,26.835,46000.0
2009-08-11 15:30:00,30.29,30.3,30.25,30.29,65500.0,26.8262,26.835,26.7907,26.8262,65500.0
2009-08-11 15:40:00,30.3,30.33,30.25,30.3,199200.0,26.835,26.8616,26.7907,26.835,199200.0
2009-08-11 15:50:00,30.3,30.31,30.2,30.2,200400.0,26.835,26.8439,26.7465,26.7465,200400.0
2009-08-12 09:30:00,30.16,30.42,30.16,30.36,54900.0,26.711,26.9413,26.711,26.8882,54900.0
2009-08-12 09:40:00,30.35,30.59,30.35,30.58,151800.0,26.8793,27.0919,26.8793,27.083,151800.0
2009-08-12 09:50:00,30.58,30.83,30.56,30.8,159400.0,27.083,27.3044,27.0653,27.2778,159400.0
2009-08-12 10:00:00,30.8,30.92,30.8,30.92,176200.0,27.2778,27.3841,27.2778,27.3841,176200.0
2009-08-12 10:10:00,30.91,30.98,30.89,30.91,158100.0,27.3753,27.4373,27.3575,27.3753,158100.0
2009-08-12 10:20:00,30.92,31.0,30.92,30.97,114700.0,27.3841,27.455,27.3841,27.4284,114700.0
2009-08-12 10:30:00,30.96,31.0,30.94,30.99,85500.0,27.4195,27.455,27.4018,27.4461,85500.0
2009-08-12 10:40:00,30.98,31.05,30.97,31.03,169900.0,27.4373,27.4992,27.4284,27.4815,169900.0
2009-08-12 10:50:00,31.03,31.11,31.02,31.09,107300.0,27.4815,27.5524,27.4727,27.5347,107300.0
2009-08-12 11:00:00,31.09,31.14,31.06,31.12,101800.0,27.5347,27.579,27.5081,27.5612,101800.0
2009-08-12 11:10:00,31.12,31.16,31.09,31.16,65800.0,27.5612,27.5967,27.5347,27.5967,65800.0
2009-08-12 11:20:00,31.15,31.16,31.11,31.13,117900.0,27.5878,27.5967,27.5524,27.5701,117900.0
2009-08-12 11:30:00,31.13,31.13,31.1,31.11,54900.0,27.5701,27.5701,27.5435,27.5524,54900.0
2009-08-12 11:40:00,31.1,31.11,31.05,31.07,45800.0,27.5435,27.5524,27.4992,27.517,45800.0
2009-08-12 11:50:00,31.07,31.1,31.04,31.08,58000.0,27.517,27.5435,27.4904,27.5258,58000.0
2009-08-12 12:00:00,31.08,31.13,31.07,31.13,37900.0,27.5258,27.5701,27.517,27.5701,37900.0
2009-08-12 12:10:00,31.13,31.13,31.1,31.11,31000.0,27.5701,27.5701,27.5435,27.5524,31000.0
2009-08-12 12:20:00,31.11,31.14,31.1,31.12,39400.0,27.5524,27.579,27.5435,27.5612,39400.0
2009-08-12 12:30:00,31.13,31.13,31.05,31.12,62400.0,27.5701,27.5701,27.4992,27.5612,62400.0
2009-08-12 12:40:00,31.11,31.12,31.06,31.09,25700.0,27.5524,27.5612,27.5081,27.5347,25700.0
2009-08-12 12:50:00,31.09,31.1,31.05,31.08,69500.0,27.5347,27.5435,27.4992,27.5258,69500.0
2009-08-12 13:00:00,31.08,31.08,31.03,31.06,77200.0,27.5258,27.5258,27.4815,27.5081,77200.0
2009-08-12 13:10:00,31.06,31.1,31.06,31.09,51800.0,27.5081,27.5435,27.5081,27.5347,51800.0
2009-08-12 13:20:00,31.1,31.13,31.1,31.12,28400.0,27.5435,27.5701,27.5435,27.5612,28400.0
2009-08-12 13:30:00,31.13,31.13,31.1,31.11,39400.0,27.5701,27.5701,27.5435,27.5524,39400.0
2009-08-12 13:40:00,31.11,31.13,31.05,31.07,47800.0,27.5524,27.5701,27.4992,27.517,47800.0
2009-08-12 13:50:00,31.06,31.1,31.03,31.06,58700.0,27.5081,27.5435,27.4815,27.5081,58700.0
2009-08-12 14:00:00,31.07,31.12,31.03,31.06,41800.0,27.517,27.5612,27.4815,27.5081,41800.0
2009-08-12 14:10:00,31.07,31.11,30.99,31.02,100400.0,27.517,27.5524,27.4461,27.4727,100400.0
2009-08-12 14:20:00,31.03,31.11,30.97,30.98,94600.0,27.4815,27.5524,27.4284,27.4373,94600.0
2009-08-12 14:30:00,30.98,31.04,30.93,31.0,65100.0,27.4373,27.4904,27.393,27.455,65100.0
2009-08-12 14:40:00,31.0,31.03,30.96,31.03,56400.0,27.455,27.4815,27.4195,27.4815,56400.0
2009-08-12 14:50:00,31.03,31.2,31.01,31.2,129900.0,27.4815,27.6321,27.4638,27.6321,129900.0
2009-08-12 15:00:00,31.2,31.29,31.19,31.23,135800.0,27.6321,27.7118,27.6232,27.6587,135800.0
2009-08-12 15:10:00,31.22,31.24,31.18,31.21,69800.0,27.6498,27.6675,27.6144,27.641,69800.0
2009-08-12 15:20:00,31.21,31.23,31.14,31.2,95400.0,27.641,27.6587,27.579,27.6321,95400.0
2009-08-12 15:30:00,31.21,31.24,31.15,31.2,92800.0,27.641,27.6675,27.5878,27.6321,92800.0
2009-08-12 15:40:00,31.2,31.2,31.05,31.1,173000.0,27.6321,27.6321,27.4992,27.5435,173000.0
2009-08-12 15:50:00,31.1,31.1,30.97,31.03,284200.0,27.5435,27.5435,27.4284,27.4815,284200.0
2009-08-13 09:30:00,31.06,31.23,30.75,30.9,97800.0,27.5081,27.6587,27.2336,27.3664,97800.0
2009-08-13 09:40:00,30.89,30.92,30.82,30.85,51700.0,27.3575,27.3841,27.2956,27.3221,51700.0
2009-08-13 09:50:00,30.85,30.85,30.67,30.8,99000.0,27.3221,27.3221,27.1627,27.2778,99000.0
2009-08-13 10:00:00,30.79,30.93,30.77,30.83,83600.0,27.269,27.393,27.2513,27.3044,83600.0
2009-08-13 10:10:00,30.82,30.85,30.73,30.73,27200.0,27.2956,27.3221,27.2158,27.2158,27200.0
2009-08-13 10:20:00,30.74,30.85,30.74,30.8,38200.0,27.2247,27.3221,27.2247,27.2778,38200.0
2009-08-13 10:30:00,30.8,30.92,30.78,30.89,33000.0,27.2778,27.3841,27.2601,27.3575,33000.0
2009-08-13 10:40:00,30.9,30.91,30.84,30.85,32700.0,27.3664,27.3753,27.3133,27.3221,32700.0
2009-08-13 10:50:00,30.85,30.91,30.83,30.83,30500.0,27.3221,27.3753,27.3044,27.3044,30500.0
2009-08-13 11:00:00,30.84,30.85,30.8,30.82,35400.0,27.3133,27.3221,27.2778,27.2956,35400.0
2009-08-13 11:10:00,30.82,30.82,30.75,30.76,39400.0,27.2956,27.2956,27.2336,27.2424,39400.0
2009-08-13 11:20:00,30.75,30.76,30.7,30.72,31800.0,27.2336,27.2424,27.1893,27.207,31800.0
2009-08-13 11:30:00,30.72,30.77,30.69,30.77,59400.0,27.207,27.2513,27.1804,27.2513,59400.0
2009-08-13 11:40:00,30.77,30.79,30.76,30.76,6800.0,27.2513,27.269,27.2424,27.2424,6800.0
2009-08-13 11:50:00,30.77,30.81,30.76,30.8,19800.0,27.2513,27.2867,27.2424,27.2778,19800.0
2009-08-13 12:00:00,30.81,30.84,30.79,30.8,15400.0,27.2867,27.3133,27.269,27.2778,15400.0
2009-08-13 12:10:00,30.81,30.83,30.76,30.82,35300.0,27.2867,27.3044,27.2424,27.2956,35300.0
2009-08-13 12:20:00,30.84,30.84,30.79,30.8,11600.0,27.3133,27.3133,27.269,27.2778,11600.0
2009-08-13 12:30:00,30.8,30.82,30.78,30.79,25000.0,27.2778,27.2956,27.2601,27.269,25000.0
2009-08-13 12:40:00,30.8,30.84,30.77,30.84,23800.0,27.2778,27.3133,27.2513,27.3133,23800.0
2009-08-13 12:50:00,30.85,30.86,30.84,30.84,12900.0,27.3221,27.331,27.3133,27.3133,12900.0
2009-08-13 13:00:00,30.84,30.91,30.84,30.88,33200.0,27.3133,27.3753,27.3133,27.3487,33200.0
2009-08-13 13:10:00,30.87,30.88,30.77,30.8,39600.0,27.3398,27.3487,27.2513,27.2778,39600.0
2009-08-13 13:20:00,30.8,30.83,30.78,30.78,23600.0,27.2778,27.3044,27.2601,27.2601,23600.0
2009-08-13 13:30:00,30.78,30.81,30.78,30.8,19500.0,27.2601,27.2867,27.2601,27.2778,19500.0
2009-08-13 13:40:00,30.79,30.8,30.77,30.78,6600.0,27.269,27.2778,27.2513,27.2601,6600.0
2009-08-13 13:50:00,30.77,30.78,30.7,30.73,33400.0,27.2513,27.2601,27.1893,27.2158,33400.0
2009-08-13 14:00:00,30.73,30.73,30.67,30.7,24900.0,27.2158,27.2158,27.1627,27.1893,24900.0
2009-08-13 14:10:00,30.69,30.69,30.58,30.64,62700.0,27.1804,27.1804,27.083,27.1361,62700.0
2009-08-13 14:20:00,30.65,30.65,30.63,30.64,16300.0,27.145,27.145,27.1273,27.1361,16300.0
2009-08-13 14:30:00,30.64,30.67,30.63,30.64,37200.0,27.1361,27.1627,27.1273,27.1361,37200.0
2009-08-13 14:40:00,30.64,30.7,30.64,30.68,37400.0,27.1361,27.1893,27.1361,27.1716,37400.0
2009-08-13 14:50:00,30.67,30.69,30.58,30.58,32200.0,27.1627,27.1804,27.083,27.083,32200.0
2009-08-13 15:00:00,30.58,30.64,30.58,30.63,78700.0,27.083,27.1361,27.083,27.1273,78700.0
2009-08-13 15:10:00,30.63,30.73,30.63,30.72,79400.0,27.1273,27.2158,27.1273,27.207,79400.0
2009-08-13 15:20:00,30.72,30.74,30.7,30.72,39500.0,27.207,27.2247,27.1893,27.207,39500.0
2009-08-13 15:30:00,30.73,30.78,30.73,30.78,60500.0,27.2158,27.2601,27.2158,27.2601,60500.0
2009-08-13 15:40:00,30.78,30.83,30.78,30.8,65000.0,27.2601,27.3044,27.2601,27.2778,65000.0
2009-08-13 15:50:00,30.81,30.87,30.8,30.87,206000.0,27.2867,27.3398,27.2778,27.3398,206000.0
2009-08-14 09:30:00,30.67,30.95,30.64,30.71,121500.0,27.1627,27.4107,27.1361,27.1981,121500.0
2009-08-14 09:40:00,30.73,30.79,30.56,30.59,141900.0,27.2158,27.269,27.0653,27.0919,141900.0
2009-08-14 09:50:00,30.59,30.61,30.31,30.34,276100.0,27.0919,27.1096,26.8439,26.8704,276100.0
2009-08-14 10:00:00,30.34,30.36,30.22,30.28,235600.0,26.8704,26.8882,26.7642,26.8173,235600.0
2009-08-14 10:10:00,30.3,30.35,30.16,30.21,132200.0,26.835,26.8793,26.711,26.7553,132200.0
2009-08-14 10:20:00,30.21,30.36,30.18,30.31,120600.0,26.7553,26.8882,26.7287,26.8439,120600.0
2009-08-14 10:30:00,30.3,30.32,30.23,30.32,119200.0,26.835,26.8527,26.773,26.8527,119200.0
2009-08-14 10:40:00,30.32,30.34,30.28,30.32,111700.0,26.8527,26.8704,26.8173,26.8527,111700.0
2009-08-14 10:50:00,30.32,30.32,30.2,30.26,61200.0,26.8527,26.8527,26.7465,26.7996,61200.0
2009-08-14 11:00:00,30.26,30.3,30.2,30.21,97500.0,26.7996,26.835,26.7465,26.7553,97500.0
2009-08-14 11:10:00,30.21,30.22,30.15,30.17,77000.0,26.7553,26.7642,26.7022,26.7199,77000.0
2009-08-14 11:20:00,30.17,30.2,30.1,30.11,89400.0,26.7199,26.7465,26.6579,26.6667,89400.0
2009-08-14 11:30:00,30.12,30.21,30.05,30.19,94000.0,26.6756,26.7553,26.6136,26.7376,94000.0
2009-08-14 11:40:00,30.19,30.2,30.13,30.13,28600.0,26.7376,26.7465,26.6845,26.6845,28600.0
2009-08-14 11:50:00,30.14,30.15,30.09,30.11,68400.0,26.6933,26.7022,26.649,26.6667,68400.0
2009-08-14 12:00:00,30.1,30.11,30.08,30.1,35700.0,26.6579,26.6667,26.6402,26.6579,35700.0
2009-08-14 12:10:00,30.1,30.14,30.1,30.12,31000.0,26.6579,26.6933,26.6579,26.6756,31000.0
2009-08-14 12:20:00,30.13,30.15,30.08,30.1,38000.0,26.6845,26.7022,26.6402,26.6579,38000.0
2009-08-14 12:30:00,30.1,30.14,30.07,30.14,23100.0,26.6579,26.6933,26.6313,26.6933,23100.0
2009-08-14 12:40:00,30.15,30.18,30.13,30.17,41500.0,26.7022,26.7287,26.6845,26.7199,41500.0
2009-08-14 12:50:00,30.18,30.2,30.12,30.12,50700.0,26.7287,26.7465,26.6756,26.6756,50700.0
2009-08-14 13:00:00,30.12,30.13,30.1,30.12,22700.0,26.6756,26.6845,26.6579,26.6756,22700.0
2009-08-14 13:10:00,30.11,30.15,30.1,30.14,44200.0,26.6667,26.7022,26.6579,26.6933,44200.0
2009-08-14 13:20:00,30.15,30.17,30.11,30.15,42300.0,26.7022,26.7199,26.6667,26.7022,42300.0
2009-08-14 13:30:00,30.15,30.17,30.12,30.12,30500.0,26.7022,26.7199,26.6756,26.6756,30500.0
2009-08-14 13:40:00,30.13,30.17,30.13,30.16,33300.0,26.6845,26.7199,26.6845,26.711,33300.0
2009-08-14 13:50:00,30.15,30.22,30.15,30.22,50600.0,26.7022,26.7642,26.7022,26.7642,50600.0
2009-08-14 14:00:00,30.23,30.24,30.18,30.2,49400.0,26.773,26.7819,26.7287,26.7465,49400.0
2009-08-14 14:10:00,30.19,30.25,30.17,30.19,79400.0,26.7376,26.7907,26.7199,26.7376,79400.0
2009-08-14 14:20:00,30.19,30.2,30.17,30.17,72800.0,26.7376,26.7465,26.7199,26.7199,72800.0
2009-08-14 14:30:00,30.17,30.23,30.17,30.22,33100.0,26.7199,26.773,26.7199,26.7642,33100.0
2009-08-14 14:40:00,30.22,30.25,30.2,30.21,43900.0,26.7642,26.7907,26.7465,26.7553,43900.0
2009-08-14 14:50:00,30.21,30.22,30.17,30.19,76100.0,26.7553,26.7642,26.7199,26.7376,76100.0
2009-08-14 15:00:00,30.19,30.22,30.18,30.21,39100.0,26.7376,26.7642,26.7287,26.7553,39100.0
2009-08-14 15:10:00,30.21,30.22,30.16,30.22,81900.0,26.7553,26.7642,26.711,26.7642,81900.0
2009-08-14 15:20:00,30.22,30.22,30.17,30.18,68900.0,26.7642,26.7642,26.7199,26.7287,68900.0
2009-08-14 15:30:00,30.19,30.29,30.18,30.28,135900.0,26.7376,26.8262,26.7287,26.8173,135900.0
2009-08-14 15:40:00,30.28,30.34,30.25,30.31,171000.0,26.8173,26.8704,26.7907,26.8439,171000.0
2009-08-14 15:50:00,30.31,30.39,30.31,30.39,295100.0,26.8439,26.9147,26.8439,26.9147,295100.0
2009-08-17 09:30:00,30.13,30.39,30.0,30.22,125200.0,26.6845,26.9147,26.5693,26.7642,125200.0
2009-08-17 09:40:00,30.21,30.34,30.07,30.19,110000.0,26.7553,26.8704,26.6313,26.7376,110000.0
2009-08-17 09:50:00,30.19,30.33,30.17,30.3,99300.0,26.7376,26.8616,26.7199,26.835,99300.0
2009-08-17 10:00:00,30.29,30.33,30.17,30.18,70200.0,26.8262,26.8616,26.7199,26.7287,70200.0
2009-08-17 10:10:00,30.18,30.18,30.05,30.14,159600.0,26.7287,26.7287,26.6136,26.6933,159600.0
2009-08-17 10:20:00,30.13,30.19,30.11,30.12,102800.0,26.6845,26.7376,26.6667,26.6756,102800.0
2009-08-17 10:30:00,30.12,30.13,30.02,30.06,157600.0,26.6756,26.6845,26.587,26.6225,157600.0
2009-08-17 10:40:00,30.07,30.09,29.99,30.02,86300.0,26.6313,26.649,26.5605,26.587,86300.0
2009-08-17 10:50:00,30.02,30.06,30.0,30.02,89600.0,26.587,26.6225,26.5693,26.587,89600.0
2009-08-17 11:00:00,30.03,30.03,29.93,30.0,87100.0,26.5959,26.5959,26.5073,26.5693,87100.0
2009-08-17 11:10:00,30.0,30.03,29.94,29.96,39100.0,26.5693,26.5959,26.5162,26.5339,39100.0
2009-08-17 11:20:00,29.96,30.1,29.96,30.08,53400.0,26.5339,26.6579,26.5339,26.6402,53400.0
2009-08-17 11:30:00,30.08,30.08,30.02,30.05,38000.0,26.6402,26.6402,26.587,26.6136,38000.0
2009-08-17 11:40:00,30.05,30.1,30.04,30.08,76700.0,26.6136,26.6579,26.6047,26.6402,76700.0
2009-08-17 11:50:00,30.09,30.16,30.08,30.12,63400.0,26.649,26.711,26.6402,26.6756,63400.0
2009-08-17 12:00:00,30.12,30.13,30.07,30.1,50700.0,26.6756,26.6845,26.6313,26.6579,50700.0
2009-08-17 12:10:00,30.1,30.13,30.07,30.12,73300.0,26.6579,26.6845,26.6313,26.6756,73300.0
2009-08-17 12:20:00,30.13,30.17,30.11,30.15,49100.0,26.6845,26.7199,26.6667,26.7022,49100.0
2009-08-17 12:30:00,30.14,30.15,30.09,30.1,44400.0,26.6933,26.7022,26.649,26.6579,44400.0
2009-08-17 12:40:00,30.1,30.11,30.08,30.1,32200.0,26.6579,26.6667,26.6402,26.6579,32200.0
2009-08-17 12:50:00,30.1,30.14,30.1,30.12,37800.0,26.6579,26.6933,26.6579,26.6756,37800.0
2009-08-17 13:00:00,30.12,30.12,30.03,30.04,102200.0,26.6756,26.6756,26.5959,26.6047,102200.0
2009-08-17 13:10:00,30.04,30.09,30.03,30.09,25800.0,26.6047,26.649,26.5959,26.649,25800.0
2009-08-17 13:20:00,30.08,30.14,30.04,30.09,44300.0,26.6402,26.6933,26.6047,26.649,44300.0
2009-08-17 13:30:00,30.1,30.16,30.07,30.13,57400.0,26.6579,26.711,26.6313,26.6845,57400.0
2009-08-17 13:40:00,30.13,30.16,30.09,30.15,65400.0,26.6845,26.711,26.649,26.7022,65400.0
2009-08-17 13:50:00,30.16,30.2,30.13,30.17,55500.0,26.711,26.7465,26.6845,26.7199,55500.0
2009-08-17 14:00:00,30.16,30.18,30.13,30.15,72200.0,26.711,26.7287,26.6845,26.7022,72200.0
2009-08-17 14:10:00,30.16,30.18,30.15,30.15,27800.0,26.711,26.7287,26.7022,26.7022,27800.0
2009-08-17 14:20:00,30.15,30.17,30.1,30.16,37300.0,26.7022,26.7199,26.6579,26.711,37300.0
2009-08-17 14:30:00,30.17,30.18,30.16,30.17,40200.0,26.7199,26.7287,26.711,26.7199,40200.0
2009-08-17 14:40:00,30.16,30.16,30.06,30.06,38800.0,26.711,26.711,26.6225,26.6225,38800.0
2009-08-17 14:50:00,30.06,30.09,30.05,30.09,44400.0,26.6225,26.649,26.6136,26.649,44400.0
2009-08-17 15:00:00,30.09,30.14,30.08,30.14,56400.0,26.649,26.6933,26.6402,26.6933,56400.0
2009-08-17 15:10:00,30.13,30.16,30.06,30.08,83400.0,26.6845,26.711,26.6225,26.6402,83400.0
2009-08-17 15:20:00,30.09,30.1,30.02,30.08,85800.0,26.649,26.6579,26.587,26.6402,85800.0
2009-08-17 15:30:00,30.08,30.16,30.07,30.15,87600.0,26.6402,26.711,26.6313,26.7022,87600.0
2009-08-17 15:40:00,30.16,30.17,30.09,30.12,141700.0,26.711,26.7199,26.649,26.6756,141700.0
2009-08-17 15:50:00,30.13,30.17,30.1,30.11,276800.0,26.6845,26.7199,26.6579,26.6667,276800.0
2009-08-18 09:30:00,30.29,30.29,29.95,30.24,189500.0,26.8262,26.8262,26.525,26.7819,189500.0
2009-08-18 09:40:00,30.24,30.33,30.15,30.17,109100.0,26.7819,26.8616,26.7022,26.7199,109100.0
2009-08-18 09:50:00,30.16,30.18,30.07,30.09,91300.0,26.711,26.7287,26.6313,26.649,91300.0
2009-08-18 10:00:00,30.1,30.31,30.1,30.27,192800.0,26.6579,26.8439,26.6579,26.8084,192800.0
2009-08-18 10:10:00,30.28,30.32,30.24,30.26,117800.0,26.8173,26.8527,26.7819,26.7996,117800.0
2009-08-18 10:20:00,30.25,30.29,30.22,30.22,95600.0,26.7907,26.8262,26.7642,26.7642,95600.0
2009-08-18 10:30:00,30.21,30.3,30.2,30.29,75600.0,26.7553,26.835,26.7465,26.8262,75600.0
2009-08-18 10:40:00,30.3,30.31,30.19,30.24,87100.0,26.835,26.8439,26.7376,26.7819,87100.0
2009-08-18 10:50:00,30.24,30.24,30.19,30.21,63200.0,26.7819,26.7819,26.7376,26.7553,63200.0
2009-08-18 11:00:00,30.22,30.27,30.22,30.27,74700.0,26.7642,26.8084,26.7642,26.8084,74700.0
2009-08-18 11:10:00,30.26,30.33,30.26,30.31,87000.0,26.7996,26.8616,26.7996,26.8439,87000.0
2009-08-18 11:20:00,30.31,30.31,30.24,30.25,121400.0,26.8439,26.8439,26.7819,26.7907,121400.0
2009-08-18 11:30:00,30.25,30.38,30.25,30.35,69600.0,26.7907,26.9059,26.7907,26.8793,69600.0
2009-08-18 11:40:00,30.34,30.35,30.32,30.35,31000.0,26.8704,26.8793,26.8527,26.8793,31000.0
2009-08-18 11:50:00,30.35,30.36,30.32,30.32,34300.0,26.8793,26.8882,26.8527,26.8527,34300.0
2009-08-18 12:00:00,30.33,30.37,30.33,30.33,58400.0,26.8616,26.897,26.8616,26.8616,58400.0
2009-08-18 12:10:00,30.33,30.33,30.29,30.29,30800.0,26.8616,26.8616,26.8262,26.8262,30800.0
2009-08-18 12:20:00,30.3,30.37,30.3,30.36,52000.0,26.835,26.897,26.835,26.8882,52000.0
2009-08-18 12:30:00,30.36,30.36,30.33,30.33,29400.0,26.8882,26.8882,26.8616,26.8616,29400.0
2009-08-18 12:40:00,30.33,30.43,30.33,30.43,73200.0,26.8616,26.9501,26.8616,26.9501,73200.0
2009-08-18 12:50:00,30.43,30.43,30.4,30.43,28500.0,26.9501,26.9501,26.9236,26.9501,28500.0
2009-08-18 13:00:00,30.43,30.47,30.41,30.47,57900.0,26.9501,26.9856,26.9324,26.9856,57900.0
2009-08-18 13:10:00,30.47,30.47,30.41,30.45,53700.0,26.9856,26.9856,26.9324,26.9679,53700.0
2009-08-18 13:20:00,30.45,30.51,30.44,30.51,62400.0,26.9679,27.021,26.959,27.021,62400.0
2009-08-18 13:30:00,30.51,30.51,30.39,30.4,80100.0,27.021,27.021,26.9147,26.9236,80100.0
2009-08-18 13:40:00,30.4,30.41,30.38,30.41,42800.0,26.9236,26.9324,26.9059,26.9324,42800.0
2009-08-18 13:50:00,30.41,30.43,30.4,30.43,24500.0,26.9324,26.9501,26.9236,26.9501,24500.0
2009-08-18 14:00:00,30.43,30.46,30.39,30.41,53300.0,26.9501,26.9767,26.9147,26.9324,53300.0
2009-08-18 14:10:00,30.41,30.46,30.4,30.45,35200.0,26.9324,26.9767,26.9236,26.9679,35200.0
2009-08-18 14:20:00,30.46,30.46,30.42,30.44,52900.0,26.9767,26.9767,26.9413,26.959,52900.0
2009-08-18 14:30:00,30.44,30.49,30.42,30.49,163200.0,26.959,27.0033,26.9413,27.0033,163200.0
2009-08-18 14:40:00,30.49,30.51,30.42,30.47,99300.0,27.0033,27.021,26.9413,26.9856,99300.0
2009-08-18 14:50:00,30.47,30.5,30.45,30.5,42900.0,26.9856,27.0121,26.9679,27.0121,42900.0
2009-08-18 15:00:00,30.49,30.51,30.47,30.49,54200.0,27.0033,27.021,26.9856,27.0033,54200.0
2009-08-18 15:10:00,30.49,30.52,30.43,30.43,160600.0,27.0033,27.0299,26.9501,26.9501,160600.0
2009-08-18 15:20:00,30.44,30.44,30.4,30.42,65800.0,26.959,26.959,26.9236,26.9413,65800.0
2009-08-18 15:30:00,30.41,30.43,30.38,30.4,91100.0,26.9324,26.9501,26.9059,26.9236,91100.0
2009-08-18 15:40:00,30.4,30.43,30.37,30.42,108700.0,26.9236,26.9501,26.897,26.9413,108700.0
2009-08-18 15:50:00,30.43,30.47,30.39,30.41,279700.0,26.9501,26.9856,26.9147,26.9324,279700.0
2009-08-19 09:30:00,30.14,30.46,30.0,30.1,119900.0,26.6933,26.9767,26.5693,26.6579,119900.0
2009-08-19 09:40:00,30.1,30.36,30.1,30.25,131900.0,26.6579,26.8882,26.6579,26.7907,131900.0
2009-08-19 09:50:00,30.26,30.38,30.22,30.31,85100.0,26.7996,26.9059,26.7642,26.8439,85100.0
2009-08-19 10:00:00,30.31,30.56,30.31,30.51,112600.0,26.8439,27.0653,26.8439,27.021,112600.0
2009-08-19 10:10:00,30.53,30.54,30.44,30.48,115200.0,27.0387,27.0476,26.959,26.9944,115200.0
2009-08-19 10:20:00,30.48,30.54,30.4,30.48,115600.0,26.9944,27.0476,26.9236,26.9944,115600.0
2009-08-19 10:30:00,30.49,30.54,30.45,30.48,118100.0,27.0033,27.0476,26.9679,26.9944,118100.0
2009-08-19 10:40:00,30.48,30.52,30.38,30.41,59800.0,26.9944,27.0299,26.9059,26.9324,59800.0
2009-08-19 10:50:00,30.41,30.44,30.33,30.4,101700.0,26.9324,26.959,26.8616,26.9236,101700.0
2009-08-19 11:00:00,30.4,30.44,30.35,30.35,33800.0,26.9236,26.959,26.8793,26.8793,33800.0
2009-08-19 11:10:00,30.36,30.38,30.32,30.34,34000.0,26.8882,26.9059,26.8527,26.8704,34000.0
2009-08-19 11:20:00,30.32,30.35,30.28,30.28,41800.0,26.8527,26.8793,26.8173,26.8173,41800.0
2009-08-19 11:30:00,30.28,30.31,30.24,30.28,44500.0,26.8173,26.8439,26.7819,26.8173,44500.0
2009-08-19 11:40:00,30.29,30.35,30.27,30.35,38800.0,26.8262,26.8793,26.8084,26.8793,38800.0
2009-08-19 11:50:00,30.35,30.57,30.35,30.55,101800.0,26.8793,27.0741,26.8793,27.0564,101800.0
2009-08-19 12:00:00,30.55,30.66,30.53,30.64,91800.0,27.0564,27.1538,27.0387,27.1361,91800.0
2009-08-19 12:10:00,30.63,30.69,30.59,30.63,107700.0,27.1273,27.1804,27.0919,27.1273,107700.0
2009-08-19 12:20:00,30.64,30.65,30.59,30.6,51500.0,27.1361,27.145,27.0919,27.1007,51500.0
2009-08-19 12:30:00,30.59,30.6,30.57,30.59,62900.0,27.0919,27.1007,27.0741,27.0919,62900.0
2009-08-19 12:40:00,30.59,30.6,30.53,30.59,28400.0,27.0919,27.1007,27.0387,27.0919,28400.0
2009-08-19 12:50:00,30.6,30.65,30.59,30.62,24000.0,27.1007,27.145,27.0919,27.1184,24000.0
2009-08-19 13:00:00,30.61,30.62,30.57,30.6,100800.0,27.1096,27.1184,27.0741,27.1007,100800.0
2009-08-19 13:10:00,30.59,30.65,30.55,30.56,55100.0,27.0919,27.145,27.0564,27.0653,55100.0
2009-08-19 13:20:00,30.55,30.57,30.54,30.56,41000.0,27.0564,27.0741,27.0476,27.0653,41000.0
2009-08-19 13:30:00,30.55,30.57,30.51,30.56,56900.0,27.0564,27.0741,27.021,27.0653,56900.0
2009-08-19 13:40:00,30.55,30.59,30.53,30.59,30700.0,27.0564,27.0919,27.0387,27.0919,30700.0
2009-08-19 13:50:00,30.58,30.63,30.57,30.62,38100.0,27.083,27.1273,27.0741,27.1184,38100.0
2009-08-19 14:00:00,30.62,30.65,30.58,30.6,86000.0,27.1184,27.145,27.083,27.1007,86000.0
2009-08-19 14:10:00,30.6,30.61,30.57,30.58,47800.0,27.1007,27.1096,27.0741,27.083,47800.0
2009-08-19 14:20:00,30.58,30.62,30.57,30.58,36500.0,27.083,27.1184,27.0741,27.083,36500.0
2009-08-19 14:30:00,30.58,30.61,30.56,30.57,38800.0,27.083,27.1096,27.0653,27.0741,38800.0
2009-08-19 14:40:00,30.56,30.62,30.55,30.59,45600.0,27.0653,27.1184,27.0564,27.0919,45600.0
2009-08-19 14:50:00,30.59,30.66,30.58,30.65,43500.0,27.0919,27.1538,27.083,27.145,43500.0
2009-08-19 15:00:00,30.65,30.65,30.56,30.58,48600.0,27.145,27.145,27.0653,27.083,48600.0
2009-08-19 15:10:00,30.57,30.62,30.53,30.6,188300.0,27.0741,27.1184,27.0387,27.1007,188300.0
2009-08-19 15:20:00,30.61,30.62,30.6,30.62,30800.0,27.1096,27.1184,27.1007,27.1184,30800.0
2009-08-19 15:30:00,30.62,30.7,30.59,30.7,97500.0,27.1184,27.1893,27.0919,27.1893,97500.0
2009-08-19 15:40:00,30.7,30.71,30.66,30.67,75400.0,27.1893,27.1981,27.1538,27.1627,75400.0
2009-08-19 15:50:00,30.67,30.71,30.65,30.67,254800.0,27.1627,27.1981,27.145,27.1627,254800.0
2009-08-20 09:30:00,30.53,30.75,30.5,30.74,65000.0,27.0387,27.2336,27.0121,27.2247,65000.0
2009-08-20 09:40:00,30.76,30.9,30.72,30.82,65400.0,27.2424,27.3664,27.207,27.2956,65400.0
2009-08-20 09:50:00,30.82,31.0,30.76,31.0,144800.0,27.2956,27.455,27.2424,27.455,144800.0
2009-08-20 10:00:00,31.0,31.0,30.78,30.78,151700.0,27.455,27.455,27.2601,27.2601,151700.0
2009-08-20 10:10:00,30.78,30.94,30.75,30.91,97000.0,27.2601,27.4018,27.2336,27.3753,97000.0
2009-08-20 10:20:00,30.91,30.97,30.9,30.95,90700.0,27.3753,27.4284,27.3664,27.4107,90700.0
2009-08-20 10:30:00,30.96,31.07,30.95,30.99,111800.0,27.4195,27.517,27.4107,27.4461,111800.0
2009-08-20 10:40:00,30.99,31.09,30.97,31.01,64800.0,27.4461,27.5347,27.4284,27.4638,64800.0
2009-08-20 10:50:00,31.02,31.02,30.85,30.87,76900.0,27.4727,27.4727,27.3221,27.3398,76900.0
2009-08-20 11:00:00,30.86,30.94,30.84,30.9,110500.0,27.331,27.4018,27.3133,27.3664,110500.0
2009-08-20 11:10:00,30.91,30.94,30.82,30.83,39200.0,27.3753,27.4018,27.2956,27.3044,39200.0
2009-08-20 11:20:00,30.82,30.82,30.77,30.78,33500.0,27.2956,27.2956,27.2513,27.2601,33500.0
2009-08-20 11:30:00,30.79,30.83,30.72,30.76,45100.0,27.269,27.3044,27.207,27.2424,45100.0
2009-08-20 11:40:00,30.76,30.78,30.75,30.77,36300.0,27.2424,27.2601,27.2336,27.2513,36300.0
2009-08-20 11:50:00,30.78,30.79,30.71,30.76,45700.0,27.2601,27.269,27.1981,27.2424,45700.0
2009-08-20 12:00:00,30.76,30.88,30.76,30.86,51500.0,27.2424,27.3487,27.2424,27.331,51500.0
2009-08-20 12:10:00,30.86,30.9,30.82,30.89,48600.0,27.331,27.3664,27.2956,27.3575,48600.0
2009-08-20 12:20:00,30.89,30.99,30.88,30.98,154400.0,27.3575,27.4461,27.3487,27.4373,154400.0
2009-08-20 12:30:00,30.98,30.99,30.92,30.93,129200.0,27.4373,27.4461,27.3841,27.393,129200.0
2009-08-20 12:40:00,30.94,31.0,30.93,30.98,39900.0,27.4018,27.455,27.393,27.4373,39900.0
2009-08-20 12:50:00,30.98,31.0,30.93,30.95,26800.0,27.4373,27.455,27.393,27.4107,26800.0
2009-08-20 13:00:00,30.94,30.97,30.93,30.94,50100.0,27.4018,27.4284,27.393,27.4018,50100.0
2009-08-20 13:10:00,30.94,31.02,30.94,30.99,98900.0,27.4018,27.4727,27.4018,27.4461,98900.0
2009-08-20 13:20:00,30.99,31.0,30.94,30.97,54100.0,27.4461,27.455,27.4018,27.4284,54100.0
2009-08-20 13:30:00,30.97,30.99,30.94,30.94,41400.0,27.4284,27.4461,27.4018,27.4018,41400.0
2009-08-20 13:40:00,30.95,30.98,30.9,30.94,51500.0,27.4107,27.4373,27.3664,27.4018,51500.0
2009-08-20 13:50:00,30.95,30.96,30.92,30.96,44500.0,27.4107,27.4195,27.3841,27.4195,44500.0
2009-08-20 14:00:00,30.95,31.0,30.95,30.95,32300.0,27.4107,27.455,27.4107,27.4107,32300.0
2009-08-20 14:10:00,30.95,30.99,30.95,30.96,24900.0,27.4107,27.4461,27.4107,27.4195,24900.0
2009-08-20 14:20:00,30.97,30.99,30.95,30.99,47500.0,27.4284,27.4461,27.4107,27.4461,47500.0
2009-08-20 14:30:00,30.99,31.0,30.94,30.98,74300.0,27.4461,27.455,27.4018,27.4373,74300.0
2009-08-20 14:40:00,30.97,30.99,30.88,30.88,124100.0,27.4284,27.4461,27.3487,27.3487,124100.0
2009-08-20 14:50:00,30.89,30.92,30.86,30.87,117200.0,27.3575,27.3841,27.331,27.3398,117200.0
2009-08-20 15:00:00,30.87,30.92,30.85,30.86,249900.0,27.3398,27.3841,27.3221,27.331,249900.0
2009-08-20 15:10:00,30.86,30.89,30.79,30.79,237200.0,27.331,27.3575,27.269,27.269,237200.0
2009-08-20 15:20:00,30.79,30.84,30.73,30.82,353300.0,27.269,27.3133,27.2158,27.2956,353300.0
2009-08-20 15:30:00,30.82,30.89,30.79,30.82,401900.0,27.2956,27.3575,27.269,27.2956,401900.0
2009-08-20 15:40:00,30.82,30.87,30.74,30.85,309500.0,27.2956,27.3398,27.2247,27.3221,309500.0
2009-08-20 15:50:00,30.84,30.89,30.83,30.86,348100.0,27.3133,27.3575,27.3044,27.331,348100.0
2009-08-21 09:30:00,29.88,29.9,27.61,28.08,1562300.0,26.463,26.4808,24.4526,24.8689,1562300.0
2009-08-21 09:40:00,28.08,29.0,27.88,28.72,1036900.0,24.8689,25.6837,24.6918,25.4357,1036900.0
2009-08-21 09:50:00,28.7,28.89,28.5,28.84,1140200.0,25.418,25.5863,25.2409,25.542,1140200.0
2009-08-21 10:00:00,28.85,29.02,28.69,28.77,759700.0,25.5508,25.7014,25.4091,25.48,759700.0
2009-08-21 10:10:00,28.76,29.0,28.75,28.81,518600.0,25.4711,25.6837,25.4623,25.5154,518600.0
2009-08-21 10:20:00,28.8,28.83,28.61,28.66,341000.0,25.5065,25.5331,25.3383,25.3826,341000.0
2009-08-21 10:30:00,28.65,28.8,28.57,28.67,275900.0,25.3737,25.5065,25.3029,25.3914,275900.0
2009-08-21 10:40:00,28.67,28.7,28.54,28.59,241700.0,25.3914,25.418,25.2763,25.3206,241700.0
2009-08-21 10:50:00,28.59,28.65,28.5,28.57,206700.0,25.3206,25.3737,25.2409,25.3029,206700.0
2009-08-21 11:00:00,28.58,28.74,28.57,28.68,334600.0,25.3117,25.4534,25.3029,25.4003,334600.0
2009-08-21 11:10:00,28.68,28.69,28.55,28.57,173200.0,25.4003,25.4091,25.2851,25.3029,173200.0
2009-08-21 11:20:00,28.57,28.61,28.55,28.6,162500.0,25.3029,25.3383,25.2851,25.3294,162500.0
2009-08-21 11:30:00,28.6,28.65,28.58,28.62,186200.0,25.3294,25.3737,25.3117,25.3471,186200.0
2009-08-21 11:40:00,28.62,28.67,28.53,28.6,223600.0,25.3471,25.3914,25.2674,25.3294,223600.0
2009-08-21 11:50:00,28.6,28.6,28.5,28.5,112900.0,25.3294,25.3294,25.2409,25.2409,112900.0
2009-08-21 12:00:00,28.5,28.51,28.5,28.5,156800.0,25.2409,25.2497,25.2409,25.2409,156800.0
2009-08-21 12:10:00,28.5,28.56,28.47,28.5,188900.0,25.2409,25.294,25.2143,25.2409,188900.0
2009-08-21 12:20:00,28.51,28.57,28.42,28.51,312800.0,25.2497,25.3029,25.17,25.2497,312800.0
2009-08-21 12:30:00,28.5,28.56,28.5,28.52,127200.0,25.2409,25.294,25.2409,25.2586,127200.0
2009-08-21 12:40:00,28.53,28.55,28.5,28.52,66000.0,25.2674,25.2851,25.2409,25.2586,66000.0
2009-08-21 12:50:00,28.52,28.53,28.47,28.48,81700.0,25.2586,25.2674,25.2143,25.2231,81700.0
2009-08-21 13:00:00,28.47,28.55,28.47,28.54,102100.0,25.2143,25.2851,25.2143,25.2763,102100.0
2009-08-21 13:10:00,28.54,28.57,28.53,28.56,64000.0,25.2763,25.3029,25.2674,25.294,64000.0
2009-08-21 13:20:00,28.56,28.57,28.49,28.51,209000.0,25.294,25.3029,25.232,25.2497,209000.0
2009-08-21 13:30:00,28.5,28.53,28.48,28.49,213100.0,25.2409,25.2674,25.2231,25.232,213100.0
2009-08-21 13:40:00,28.5,28.59,28.49,28.58,279700.0,25.2409,25.3206,25.232,25.3117,279700.0
2009-08-21 13:50:00,28.57,28.66,28.57,28.6,214100.0,25.3029,25.3826,25.3029,25.3294,214100.0
2009-08-21 14:00:00,28.59,28.61,28.57,28.61,209800.0,25.3206,25.3383,25.3029,25.3383,209800.0
2009-08-21 14:10:00,28.6,28.64,28.58,28.59,132500.0,25.3294,25.3648,25.3117,25.3206,132500.0
2009-08-21 14:20:00,28.58,28.6,28.54,28.57,230400.0,25.3117,25.3294,25.2763,25.3029,230400.0
2009-08-21 14:30:00,28.57,28.62,28.56,28.57,209300.0,25.3029,25.3471,25.294,25.3029,209300.0
2009-08-21 14:40:00,28.57,28.57,28.5,28.51,198900.0,25.3029,25.3029,25.2409,25.2497,198900.0
2009-08-21 14:50:00,28.5,28.51,28.48,28.5,210000.0,25.2409,25.2497,25.2231,25.2409,210000.0
2009-08-21 15:00:00,28.51,28.52,28.48,28.49,201400.0,25.2497,25.2586,25.2231,25.232,201400.0
2009-08-21 15:10:00,28.48,28.5,28.46,28.48,245800.0,25.2231,25.2409,25.2054,25.2231,245800.0
2009-08-21 15:20:00,28.48,28.56,28.48,28.55,326300.0,25.2231,25.294,25.2231,25.2851,326300.0
2009-08-21 15:30:00,28.55,28.6,28.55,28.57,282000.0,25.2851,25.3294,25.2851,25.3029,282000.0
2009-08-21 15:40:00,28.57,28.58,28.55,28.57,377700.0,25.3029,25.3117,25.2851,25.3029,377700.0
2009-08-21 15:50:00,28.57,28.64,28.57,28.61,941000.0,25.3029,25.3648,25.3029,25.3383,941000.0
2009-08-24 09:30:00,28.68,28.69,28.33,28.53,344900.0,25.4003,25.4091,25.0903,25.2674,344900.0
2009-08-24 09:40:00,28.54,28.56,28.25,28.32,231400.0,25.2763,25.294,25.0194,25.0814,231400.0
2009-08-24 09:50:00,28.32,28.38,28.18,28.23,271600.0,25.0814,25.1346,24.9575,25.0017,271600.0
2009-08-24 10:00:00,28.24,28.3,28.19,28.2,174900.0,25.0106,25.0637,24.9663,24.9752,174900.0
2009-08-24 10:10:00,28.2,28.21,28.16,28.16,121000.0,24.9752,24.984,24.9397,24.9397,121000.0
2009-08-24 10:20:00,28.16,28.2,28.12,28.19,114500.0,24.9397,24.9752,24.9043,24.9663,114500.0
2009-08-24 10:30:00,28.19,28.19,28.12,28.15,123100.0,24.9663,24.9663,24.9043,24.9309,123100.0
2009-08-24 10:40:00,28.15,28.2,28.15,28.17,65200.0,24.9309,24.9752,24.9309,24.9486,65200.0
2009-08-24 10:50:00,28.18,28.25,28.17,28.24,130600.0,24.9575,25.0194,24.9486,25.0106,130600.0
2009-08-24 11:00:00,28.23,28.32,28.22,28.28,166300.0,25.0017,25.0814,24.9929,25.046,166300.0
2009-08-24 11:10:00,28.29,28.31,28.29,28.31,74200.0,25.0549,25.0726,25.0549,25.0726,74200.0
2009-08-24 11:20:00,28.31,28.35,28.31,28.34,123300.0,25.0726,25.108,25.0726,25.0992,123300.0
2009-08-24 11:30:00,28.34,28.35,28.34,28.34,35500.0,25.0992,25.108,25.0992,25.0992,35500.0
2009-08-24 11:40:00,28.34,28.35,28.33,28.34,59900.0,25.0992,25.108,25.0903,25.0992,59900.0
2009-08-24 11:50:00,28.35,28.35,28.32,28.32,67900.0,25.108,25.108,25.0814,25.0814,67900.0
2009-08-24 12:00:00,28.32,28.33,28.27,28.28,67500.0,25.0814,25.0903,25.0372,25.046,67500.0
2009-08-24 12:10:00,28.28,28.34,28.28,28.32,45700.0,25.046,25.0992,25.046,25.0814,45700.0
2009-08-24 12:20:00,28.33,28.35,28.32,28.35,20000.0,25.0903,25.108,25.0814,25.108,20000.0
2009-08-24 12:30:00,28.34,28.35,28.33,28.33,56400.0,25.0992,25.108,25.0903,25.0903,56400.0
2009-08-24 12:40:00,28.33,28.33,28.3,28.3,42500.0,25.0903,25.0903,25.0637,25.0637,42500.0
2009-08-24 12:50:00,28.3,28.34,28.29,28.34,39200.0,25.0637,25.0992,25.0549,25.0992,39200.0
2009-08-24 13:00:00,28.34,28.34,28.23,28.23,107100.0,25.0992,25.0992,25.0017,25.0017,107100.0
2009-08-24 13:10:00,28.23,28.27,28.22,28.23,82800.0,25.0017,25.0372,24.9929,25.0017,82800.0
2009-08-24 13:20:00,28.23,28.25,28.17,28.21,116700.0,25.0017,25.0194,24.9486,24.984,116700.0
2009-08-24 13:30:00,28.21,28.32,28.2,28.32,69800.0,24.984,25.0814,24.9752,25.0814,69800.0
2009-08-24 13:40:00,28.32,28.34,28.31,28.33,34100.0,25.0814,25.0992,25.0726,25.0903,34100.0
2009-08-24 13:50:00,28.33,28.4,28.33,28.35,178400.0,25.0903,25.1523,25.0903,25.108,178400.0
2009-08-24 14:00:00,28.35,28.38,28.34,28.37,49800.0,25.108,25.1346,25.0992,25.1257,49800.0
2009-08-24 14:10:00,28.37,28.44,28.36,28.43,69100.0,25.1257,25.1877,25.1169,25.1789,69100.0
2009-08-24 14:20:00,28.44,28.45,28.42,28.44,103500.0,25.1877,25.1966,25.17,25.1877,103500.0
2009-08-24 14:30:00,28.43,28.47,28.42,28.45,133800.0,25.1789,25.2143,25.17,25.1966,133800.0
2009-08-24 14:40:00,28.45,28.49,28.44,28.47,114000.0,25.1966,25.232,25.1877,25.2143,114000.0
2009-08-24 14:50:00,28.48,28.51,28.47,28.5,117700.0,25.2231,25.2497,25.2143,25.2409,117700.0
2009-08-24 15:00:00,28.5,28.5,28.47,28.48,100600.0,25.2409,25.2409,25.2143,25.2231,100600.0
2009-08-24 15:10:00,28.47,28.48,28.43,28.43,107100.0,25.2143,25.2231,25.1789,25.1789,107100.0
2009-08-24 15:20:00,28.43,28.54,28.43,28.52,133000.0,25.1789,25.2763,25.1789,25.2586,133000.0
2009-08-24 15:30:00,28.52,28.54,28.5,28.5,135700.0,25.2586,25.2763,25.2409,25.2409,135700.0
2009-08-24 15:40:00,28.49,28.51,28.43,28.44,225200.0,25.232,25.2497,25.1789,25.1877,225200.0
2009-08-24 15:50:00,28.43,28.5,28.42,28.5,262700.0,25.1789,25.2409,25.17,25.2409,262700.0
2009-08-25 09:30:00,28.39,28.52,28.22,28.23,164800.0,25.1434,25.2586,24.9929,25.0017,164800.0
2009-08-25 09:40:00,28.23,28.37,28.23,28.29,127700.0,25.0017,25.1257,25.0017,25.0549,127700.0
2009-08-25 09:50:00,28.28,28.4,28.28,28.37,146900.0,25.046,25.1523,25.046,25.1257,146900.0
2009-08-25 10:00:00,28.37,28.48,28.3,28.37,223200.0,25.1257,25.2231,25.0637,25.1257,223200.0
2009-08-25 10:10:00,28.37,28.38,28.21,28.23,183000.0,25.1257,25.1346,24.984,25.0017,183000.0
2009-08-25 10:20:00,28.24,28.37,28.23,28.3,155900.0,25.0106,25.1257,25.0017,25.0637,155900.0
2009-08-25 10:30:00,28.31,28.38,28.3,28.36,115100.0,25.0726,25.1346,25.0637,25.1169,115100.0
2009-08-25 10:40:00,28.36,28.38,28.33,28.36,110400.0,25.1169,25.1346,25.0903,25.1169,110400.0
2009-08-25 10:50:00,28.36,28.38,28.3,28.31,91100.0,25.1169,25.1346,25.0637,25.0726,91100.0
2009-08-25 11:00:00,28.3,28.36,28.3,28.34,70400.0,25.0637,25.1169,25.0637,25.0992,70400.0
2009-08-25 11:10:00,28.34,28.38,28.33,28.37,90600.0,25.0992,25.1346,25.0903,25.1257,90600.0
2009-08-25 11:20:00,28.36,28.38,28.33,28.37,75900.0,25.1169,25.1346,25.0903,25.1257,75900.0
2009-08-25 11:30:00,28.37,28.39,28.36,28.38,119400.0,25.1257,25.1434,25.1169,25.1346,119400.0
2009-08-25 11:40:00,28.38,28.42,28.37,28.38,73500.0,25.1346,25.17,25.1257,25.1346,73500.0
2009-08-25 11:50:00,28.38,28.43,28.38,28.41,60100.0,25.1346,25.1789,25.1346,25.1611,60100.0
2009-08-25 12:00:00,28.41,28.42,28.41,28.41,43400.0,25.1611,25.17,25.1611,25.1611,43400.0
2009-08-25 12:10:00,28.41,28.42,28.41,28.41,54800.0,25.1611,25.17,25.1611,25.1611,54800.0
2009-08-25 12:20:00,28.41,28.47,28.41,28.45,69500.0,25.1611,25.2143,25.1611,25.1966,69500.0
2009-08-25 12:30:00,28.45,28.49,28.44,28.45,61300.0,25.1966,25.232,25.1877,25.1966,61300.0
2009-08-25 12:40:00,28.44,28.45,28.43,28.44,61300.0,25.1877,25.1966,25.1789,25.1877,61300.0
2009-08-25 12:50:00,28.43,28.44,28.38,28.38,120100.0,25.1789,25.1877,25.1346,25.1346,120100.0
2009-08-25 13:00:00,28.38,28.39,28.38,28.38,55000.0,25.1346,25.1434,25.1346,25.1346,55000.0
2009-08-25 13:10:00,28.38,28.39,28.37,28.37,57500.0,25.1346,25.1434,25.1257,25.1257,57500.0
2009-08-25 13:20:00,28.38,28.38,28.31,28.31,100700.0,25.1346,25.1346,25.0726,25.0726,100700.0
2009-08-25 13:30:00,28.31,28.37,28.3,28.36,56700.0,25.0726,25.1257,25.0637,25.1169,56700.0
2009-08-25 13:40:00,28.36,28.37,28.33,28.33,72000.0,25.1169,25.1257,25.0903,25.0903,72000.0
2009-08-25 13:50:00,28.32,28.35,28.31,28.35,68300.0,25.0814,25.108,25.0726,25.108,68300.0
2009-08-25 14:00:00,28.34,28.35,28.31,28.31,123800.0,25.0992,25.108,25.0726,25.0726,123800.0
2009-08-25 14:10:00,28.31,28.32,28.29,28.31,85100.0,25.0726,25.0814,25.0549,25.0726,85100.0
2009-08-25 14:20:00,28.3,28.31,28.24,28.25,91200.0,25.0637,25.0726,25.0106,25.0194,91200.0
2009-08-25 14:30:00,28.24,28.25,28.18,28.18,79100.0,25.0106,25.0194,24.9575,24.9575,79100.0
2009-08-25 14:40:00,28.18,28.25,28.17,28.25,148000.0,24.9575,25.0194,24.9486,25.0194,148000.0
2009-08-25 14:50:00,28.24,28.27,28.23,28.26,111500.0,25.0106,25.0372,25.0017,25.0283,111500.0
2009-08-25 15:00:00,28.28,28.29,28.23,28.23,107200.0,25.046,25.0549,25.0017,25.0017,107200.0
2009-08-25 15:10:00,28.23,28.25,28.23,28.24,63300.0,25.0017,25.0194,25.0017,25.0106,63300.0
2009-08-25 15:20:00,28.25,28.31,28.24,28.28,131500.0,25.0194,25.0726,25.0106,25.046,131500.0
2009-08-25 15:30:00,28.28,28.29,28.24,28.29,162800.0,25.046,25.0549,25.0106,25.0549,162800.0
2009-08-25 15:40:00,28.28,28.32,28.28,28.3,205300.0,25.046,25.0814,25.046,25.0637,205300.0
2009-08-25 15:50:00,28.29,28.34,28.27,28.32,366100.0,25.0549,25.0992,25.0372,25.0814,366100.0
2009-08-26 09:30:00,28.24,28.49,28.08,28.15,234500.0,25.0106,25.232,24.8689,24.9309,234500.0
2009-08-26 09:40:00,28.16,28.18,28.1,28.13,151400.0,24.9397,24.9575,24.8866,24.9132,151400.0
2009-08-26 09:50:00,28.14,28.35,28.13,28.31,225900.0,24.922,25.108,24.9132,25.0726,225900.0
2009-08-26 10:00:00,28.29,28.54,28.26,28.52,223900.0,25.0549,25.2763,25.0283,25.2586,223900.0
2009-08-26 10:10:00,28.52,28.6,28.51,28.59,94600.0,25.2586,25.3294,25.2497,25.3206,94600.0
2009-08-26 10:20:00,28.59,28.63,28.53,28.55,89800.0,25.3206,25.356,25.2674,25.2851,89800.0
2009-08-26 10:30:00,28.55,28.62,28.5,28.52,104700.0,25.2851,25.3471,25.2409,25.2586,104700.0
2009-08-26 10:40:00,28.52,28.52,28.44,28.45,64100.0,25.2586,25.2586,25.1877,25.1966,64100.0
2009-08-26 10:50:00,28.45,28.46,28.38,28.4,91700.0,25.1966,25.2054,25.1346,25.1523,91700.0
2009-08-26 11:00:00,28.4,28.41,28.36,28.36,96400.0,25.1523,25.1611,25.1169,25.1169,96400.0
2009-08-26 11:10:00,28.36,28.4,28.34,28.36,103000.0,25.1169,25.1523,25.0992,25.1169,103000.0
2009-08-26 11:20:00,28.36,28.36,28.31,28.33,50900.0,25.1169,25.1169,25.0726,25.0903,50900.0
2009-08-26 11:30:00,28.33,28.34,28.25,28.27,79000.0,25.0903,25.0992,25.0194,25.0372,79000.0
2009-08-26 11:40:00,28.26,28.28,28.24,28.24,42600.0,25.0283,25.046,25.0106,25.0106,42600.0
2009-08-26 11:50:00,28.24,28.28,28.22,28.22,68500.0,25.0106,25.046,24.9929,24.9929,68500.0
2009-08-26 12:00:00,28.22,28.23,28.19,28.19,38600.0,24.9929,25.0017,24.9663,24.9663,38600.0
2009-08-26 12:10:00,28.19,28.24,28.19,28.22,91400.0,24.9663,25.0106,24.9663,24.9929,91400.0
2009-08-26 12:20:00,28.22,28.23,28.17,28.17,102800.0,24.9929,25.0017,24.9486,24.9486,102800.0
2009-08-26 12:30:00,28.18,28.19,28.16,28.18,55500.0,24.9575,24.9663,24.9397,24.9575,55500.0
2009-08-26 12:40:00,28.18,28.19,28.12,28.13,48100.0,24.9575,24.9663,24.9043,24.9132,48100.0
2009-08-26 12:50:00,28.13,28.13,28.1,28.1,52200.0,24.9132,24.9132,24.8866,24.8866,52200.0
2009-08-26 13:00:00,28.1,28.17,28.1,28.16,171900.0,24.8866,24.9486,24.8866,24.9397,171900.0
2009-08-26 13:10:00,28.16,28.2,28.16,28.2,46600.0,24.9397,24.9752,24.9397,24.9752,46600.0
2009-08-26 13:20:00,28.19,28.2,28.19,28.19,32900.0,24.9663,24.9752,24.9663,24.9663,32900.0
2009-08-26 13:30:00,28.2,28.24,28.19,28.23,138000.0,24.9752,25.0106,24.9663,25.0017,138000.0
2009-08-26 13:40:00,28.23,28.23,28.19,28.19,52700.0,25.0017,25.0017,24.9663,24.9663,52700.0
2009-08-26 13:50:00,28.19,28.21,28.19,28.21,127400.0,24.9663,24.984,24.9663,24.984,127400.0
2009-08-26 14:00:00,28.21,28.22,28.2,28.2,84600.0,24.984,24.9929,24.9752,24.9752,84600.0
2009-08-26 14:10:00,28.2,28.2,28.16,28.16,57200.0,24.9752,24.9752,24.9397,24.9397,57200.0
2009-08-26 14:20:00,28.17,28.21,28.16,28.2,75400.0,24.9486,24.984,24.9397,24.9752,75400.0
2009-08-26 14:30:00,28.2,28.2,28.16,28.18,58600.0,24.9752,24.9752,24.9397,24.9575,58600.0
2009-08-26 14:40:00,28.18,28.21,28.18,28.2,46800.0,24.9575,24.984,24.9575,24.9752,46800.0
2009-08-26 14:50:00,28.2,28.21,28.08,28.11,192600.0,24.9752,24.984,24.8689,24.8955,192600.0
2009-08-26 15:00:00,28.1,28.13,28.1,28.12,43400.0,24.8866,24.9132,24.8866,24.9043,43400.0
2009-08-26 15:10:00,28.12,28.14,28.1,28.13,124400.0,24.9043,24.922,24.8866,24.9132,124400.0
2009-08-26 15:20:00,28.13,28.18,28.09,28.1,134300.0,24.9132,24.9575,24.8777,24.8866,134300.0
2009-08-26 15:30:00,28.09,28.16,28.09,28.16,149500.0,24.8777,24.9397,24.8777,24.9397,149500.0
2009-08-26 15:40:00,28.16,28.2,28.13,28.17,246600.0,24.9397,24.9752,24.9132,24.9486,246600.0
2009-08-26 15:50:00,28.17,28.2,28.13,28.19,330700.0,24.9486,24.9752,24.9132,24.9663,330700.0
2009-08-27 09:30:00,28.19,28.29,28.16,28.2,75400.0,24.9663,25.0549,24.9397,24.9752,75400.0
2009-08-27 09:40:00,28.2,28.32,28.18,28.3,139000.0,24.9752,25.0814,24.9575,25.0637,139000.0
2009-08-27 09:50:00,28.3,28.3,28.19,28.2,125700.0,25.0637,25.0637,24.9663,24.9752,125700.0
2009-08-27 10:00:00,28.19,28.19,28.01,28.02,157600.0,24.9663,24.9663,24.8069,24.8157,157600.0
2009-08-27 10:10:00,28.02,28.08,28.01,28.08,105200.0,24.8157,24.8689,24.8069,24.8689,105200.0
2009-08-27 10:20:00,28.09,28.17,28.08,28.14,76600.0,24.8777,24.9486,24.8689,24.922,76600.0
2009-08-27 10:30:00,28.14,28.17,28.13,28.13,73900.0,24.922,24.9486,24.9132,24.9132,73900.0
2009-08-27 10:40:00,28.13,28.14,28.06,28.07,85600.0,24.9132,24.922,24.8512,24.86,85600.0
2009-08-27 10:50:00,28.06,28.08,28.01,28.06,78200.0,24.8512,24.8689,24.8069,24.8512,78200.0
2009-08-27 11:00:00,28.05,28.08,28.03,28.08,52100.0,24.8423,24.8689,24.8246,24.8689,52100.0
2009-08-27 11:10:00,28.08,28.1,28.07,28.09,45800.0,24.8689,24.8866,24.86,24.8777,45800.0
2009-08-27 11:20:00,28.09,28.16,28.08,28.14,94400.0,24.8777,24.9397,24.8689,24.922,94400.0
2009-08-27 11:30:00,28.13,28.19,28.13,28.14,73400.0,24.9132,24.9663,24.9132,24.922,73400.0
2009-08-27 11:40:00,28.13,28.16,28.13,28.14,56400.0,24.9132,24.9397,24.9132,24.922,56400.0
2009-08-27 11:50:00,28.14,28.16,28.12,28.15,167500.0,24.922,24.9397,24.9043,24.9309,167500.0
2009-08-27 12:00:00,28.15,28.15,28.1,28.15,63200.0,24.9309,24.9309,24.8866,24.9309,63200.0
2009-08-27 12:10:00,28.15,28.15,28.14,28.14,49100.0,24.9309,24.9309,24.922,24.922,49100.0
2009-08-27 12:20:00,28.14,28.19,28.13,28.18,56500.0,24.922,24.9663,24.9132,24.9575,56500.0
2009-08-27 12:30:00,28.19,28.2,28.12,28.13,70800.0,24.9663,24.9752,24.9043,24.9132,70800.0
2009-08-27 12:40:00,28.13,28.13,28.11,28.11,34700.0,24.9132,24.9132,24.8955,24.8955,34700.0
2009-08-27 12:50:00,28.12,28.16,28.11,28.16,31400.0,24.9043,24.9397,24.8955,24.9397,31400.0
2009-08-27 13:00:00,28.17,28.17,28.15,28.15,29700.0,24.9486,24.9486,24.9309,24.9309,29700.0
2009-08-27 13:10:00,28.15,28.16,28.13,28.14,84500.0,24.9309,24.9397,24.9132,24.922,84500.0
2009-08-27 13:20:00,28.14,28.15,28.11,28.12,107800.0,24.922,24.9309,24.8955,24.9043,107800.0
2009-08-27 13:30:00,28.12,28.2,28.11,28.2,68500.0,24.9043,24.9752,24.8955,24.9752,68500.0
2009-08-27 13:40:00,28.2,28.2,28.18,28.19,134800.0,24.9752,24.9752,24.9575,24.9663,134800.0
2009-08-27 13:50:00,28.19,28.22,28.19,28.21,104100.0,24.9663,24.9929,24.9663,24.984,104100.0
2009-08-27 14:00:00,28.22,28.27,28.21,28.26,152600.0,24.9929,25.0372,24.984,25.0283,152600.0
2009-08-27 14:10:00,28.26,28.26,28.21,28.22,141800.0,25.0283,25.0283,24.984,24.9929,141800.0
2009-08-27 14:20:00,28.23,28.27,28.23,28.26,58400.0,25.0017,25.0372,25.0017,25.0283,58400.0
2009-08-27 14:30:00,28.26,28.31,28.26,28.28,96700.0,25.0283,25.0726,25.0283,25.046,96700.0
2009-08-27 14:40:00,28.28,28.3,28.26,28.27,135100.0,25.046,25.0637,25.0283,25.0372,135100.0
2009-08-27 14:50:00,28.26,28.27,28.21,28.24,109800.0,25.0283,25.0372,24.984,25.0106,109800.0
2009-08-27 15:00:00,28.24,28.24,28.2,28.2,102900.0,25.0106,25.0106,24.9752,24.9752,102900.0
2009-08-27 15:10:00,28.2,28.23,28.19,28.22,143400.0,24.9752,25.0017,24.9663,24.9929,143400.0
2009-08-27 15:20:00,28.22,28.23,28.13,28.14,138400.0,24.9929,25.0017,24.9132,24.922,138400.0
2009-08-27 15:30:00,28.14,28.18,28.13,28.18,155600.0,24.922,24.9575,24.9132,24.9575,155600.0
2009-08-27 15:40:00,28.18,28.25,28.17,28.25,235100.0,24.9575,25.0194,24.9486,25.0194,235100.0
2009-08-27 15:50:00,28.24,28.25,28.19,28.24,264100.0,25.0106,25.0194,24.9663,25.0106,264100.0
2009-08-28 09:30:00,28.36,28.54,28.21,28.48,168100.0,25.1169,25.2763,24.984,25.2231,168100.0
2009-08-28 09:40:00,28.47,28.51,28.43,28.5,107500.0,25.2143,25.2497,25.1789,25.2409,107500.0
2009-08-28 09:50:00,28.5,28.56,28.28,28.3,221000.0,25.2409,25.294,25.046,25.0637,221000.0
2009-08-28 10:00:00,28.31,28.42,28.28,28.42,139200.0,25.0726,25.17,25.046,25.17,139200.0
2009-08-28 10:10:00,28.4,28.45,28.39,28.41,123800.0,25.1523,25.1966,25.1434,25.1611,123800.0
2009-08-28 10:20:00,28.4,28.42,28.27,28.33,94000.0,25.1523,25.17,25.0372,25.0903,94000.0
2009-08-28 10:30:00,28.32,28.37,28.28,28.37,88100.0,25.0814,25.1257,25.046,25.1257,88100.0
2009-08-28 10:40:00,28.37,28.37,28.33,28.37,81400.0,25.1257,25.1257,25.0903,25.1257,81400.0
2009-08-28 10:50:00,28.37,28.43,28.36,28.39,74100.0,25.1257,25.1789,25.1169,25.1434,74100.0
2009-08-28 11:00:00,28.39,28.42,28.37,28.38,61000.0,25.1434,25.17,25.1257,25.1346,61000.0
2009-08-28 11:10:00,28.38,28.4,28.33,28.39,110800.0,25.1346,25.1523,25.0903,25.1434,110800.0
2009-08-28 11:20:00,28.39,28.42,28.38,28.41,44400.0,25.1434,25.17,25.1346,25.1611,44400.0
2009-08-28 11:30:00,28.41,28.45,28.38,28.41,99200.0,25.1611,25.1966,25.1346,25.1611,99200.0
2009-08-28 11:40:00,28.41,28.41,28.31,28.32,67500.0,25.1611,25.1611,25.0726,25.0814,67500.0
2009-08-28 11:50:00,28.31,28.32,28.23,28.26,70200.0,25.0726,25.0814,25.0017,25.0283,70200.0
2009-08-28 12:00:00,28.26,28.26,28.2,28.2,51100.0,25.0283,25.0283,24.9752,24.9752,51100.0
2009-08-28 12:10:00,28.19,28.2,28.06,28.06,80500.0,24.9663,24.9752,24.8512,24.8512,80500.0
2009-08-28 12:20:00,28.06,28.11,28.01,28.02,183500.0,24.8512,24.8955,24.8069,24.8157,183500.0
2009-08-28 12:30:00,28.03,28.14,28.03,28.12,152700.0,24.8246,24.922,24.8246,24.9043,152700.0
2009-08-28 12:40:00,28.12,28.15,28.08,28.14,50300.0,24.9043,24.9309,24.8689,24.922,50300.0
2009-08-28 12:50:00,28.13,28.13,28.03,28.04,63300.0,24.9132,24.9132,24.8246,24.8335,63300.0
2009-08-28 13:00:00,28.05,28.1,28.05,28.08,28000.0,24.8423,24.8866,24.8423,24.8689,28000.0
2009-08-28 13:10:00,28.09,28.14,28.08,28.08,75800.0,24.8777,24.922,24.8689,24.8689,75800.0
2009-08-28 13:20:00,28.1,28.18,28.08,28.15,44500.0,24.8866,24.9575,24.8689,24.9309,44500.0
2009-08-28 13:30:00,28.15,28.17,28.12,28.14,80100.0,24.9309,24.9486,24.9043,24.922,80100.0
2009-08-28 13:40:00,28.15,28.15,28.12,28.12,54600.0,24.9309,24.9309,24.9043,24.9043,54600.0
2009-08-28 13:50:00,28.13,28.13,28.11,28.12,35200.0,24.9132,24.9132,24.8955,24.9043,35200.0
2009-08-28 14:00:00,28.11,28.13,28.09,28.12,56900.0,24.8955,24.9132,24.8777,24.9043,56900.0
2009-08-28 14:10:00,28.12,28.13,28.12,28.12,48700.0,24.9043,24.9132,24.9043,24.9043,48700.0
2009-08-28 14:20:00,28.12,28.13,28.12,28.13,48900.0,24.9043,24.9132,24.9043,24.9132,48900.0
2009-08-28 14:30:00,28.13,28.13,28.09,28.1,73900.0,24.9132,24.9132,24.8777,24.8866,73900.0
2009-08-28 14:40:00,28.09,28.12,28.09,28.11,36100.0,24.8777,24.9043,24.8777,24.8955,36100.0
2009-08-28 14:50:00,28.12,28.18,28.12,28.16,109800.0,24.9043,24.9575,24.9043,24.9397,109800.0
2009-08-28 15:00:00,28.16,28.2,28.16,28.18,74000.0,24.9397,24.9752,24.9397,24.9575,74000.0
2009-08-28 15:10:00,28.18,28.2,28.18,28.2,54900.0,24.9575,24.9752,24.9575,24.9752,54900.0
2009-08-28 15:20:00,28.21,28.23,28.19,28.19,55800.0,24.984,25.0017,24.9663,24.9663,55800.0
2009-08-28 15:30:00,28.18,28.21,28.15,28.15,95200.0,24.9575,24.984,24.9309,24.9309,95200.0
2009-08-28 15:40:00,28.16,28.17,28.11,28.12,146400.0,24.9397,24.9486,24.8955,24.9043,146400.0
2009-08-28 15:50:00,28.12,28.14,28.09,28.13,176500.0,24.9043,24.922,24.8777,24.9132,176500.0
2009-08-31 09:30:00,28.09,28.19,28.02,28.14,132500.0,24.8777,24.9663,24.8157,24.922,132500.0
2009-08-31 09:40:00,28.14,28.16,27.98,27.99,170900.0,24.922,24.9397,24.7803,24.7892,170900.0
2009-08-31 09:50:00,27.98,27.98,27.84,27.85,131200.0,24.7803,24.7803,24.6563,24.6652,131200.0
2009-08-31 10:00:00,27.84,27.84,27.76,27.77,78800.0,24.6563,24.6563,24.5855,24.5943,78800.0
2009-08-31 10:10:00,27.76,27.82,27.76,27.81,98400.0,24.5855,24.6386,24.5855,24.6298,98400.0
2009-08-31 10:20:00,27.81,27.85,27.77,27.8,93600.0,24.6298,24.6652,24.5943,24.6209,93600.0
2009-08-31 10:30:00,27.8,27.9,27.77,27.9,89400.0,24.6209,24.7095,24.5943,24.7095,89400.0
2009-08-31 10:40:00,27.9,27.93,27.84,27.85,87400.0,24.7095,24.736,24.6563,24.6652,87400.0
2009-08-31 10:50:00,27.84,27.9,27.84,27.89,125700.0,24.6563,24.7095,24.6563,24.7006,125700.0
2009-08-31 11:00:00,27.89,27.89,27.83,27.84,55300.0,24.7006,24.7006,24.6475,24.6563,55300.0
2009-08-31 11:10:00,27.84,27.88,27.8,27.8,99800.0,24.6563,24.6918,24.6209,24.6209,99800.0
2009-08-31 11:20:00,27.81,27.82,27.76,27.79,99500.0,24.6298,24.6386,24.5855,24.612,99500.0
2009-08-31 11:30:00,27.78,27.79,27.73,27.75,87700.0,24.6032,24.612,24.5589,24.5766,87700.0
2009-08-31 11:40:00,27.75,27.75,27.64,27.64,137200.0,24.5766,24.5766,24.4792,24.4792,137200.0
2009-08-31 11:50:00,27.64,27.71,27.63,27.71,78600.0,24.4792,24.5412,24.4703,24.5412,78600.0
2009-08-31 12:00:00,27.7,27.75,27.63,27.64,131700.0,24.5323,24.5766,24.4703,24.4792,131700.0
2009-08-31 12:10:00,27.64,27.65,27.61,27.63,78400.0,24.4792,24.4881,24.4526,24.4703,78400.0
2009-08-31 12:20:00,27.63,27.66,27.61,27.61,97100.0,24.4703,24.4969,24.4526,24.4526,97100.0
2009-08-31 12:30:00,27.61,27.62,27.51,27.52,350800.0,24.4526,24.4615,24.3641,24.3729,350800.0
2009-08-31 12:40:00,27.51,27.54,27.5,27.53,171200.0,24.3641,24.3906,24.3552,24.3818,171200.0
2009-08-31 12:50:00,27.52,27.54,27.51,27.53,100000.0,24.3729,24.3906,24.3641,24.3818,100000.0
2009-08-31 13:00:00,27.53,27.54,27.51,27.51,181600.0,24.3818,24.3906,24.3641,24.3641,181600.0
2009-08-31 13:10:00,27.51,27.56,27.51,27.55,39200.0,24.3641,24.4084,24.3641,24.3995,39200.0
2009-08-31 13:20:00,27.55,27.58,27.55,27.57,56700.0,24.3995,24.4261,24.3995,24.4172,56700.0
2009-08-31 13:30:00,27.58,27.59,27.56,27.58,119900.0,24.4261,24.4349,24.4084,24.4261,119900.0
2009-08-31 13:40:00,27.58,27.59,27.53,27.53,108700.0,24.4261,24.4349,24.3818,24.3818,108700.0
2009-08-31 13:50:00,27.53,27.54,27.52,27.52,57800.0,24.3818,24.3906,24.3729,24.3729,57800.0
2009-08-31 14:00:00,27.52,27.57,27.52,27.57,62200.0,24.3729,24.4172,24.3729,24.4172,62200.0
2009-08-31 14:10:00,27.57,27.57,27.56,27.57,41500.0,24.4172,24.4172,24.4084,24.4172,41500.0
2009-08-31 14:20:00,27.56,27.62,27.56,27.62,53200.0,24.4084,24.4615,24.4084,24.4615,53200.0
2009-08-31 14:30:00,27.61,27.67,27.61,27.66,65600.0,24.4526,24.5058,24.4526,24.4969,65600.0
2009-08-31 14:40:00,27.66,27.69,27.66,27.68,64600.0,24.4969,24.5235,24.4969,24.5146,64600.0
2009-08-31 14:50:00,27.68,27.73,27.68,27.71,81900.0,24.5146,24.5589,24.5146,24.5412,81900.0
2009-08-31 15:00:00,27.7,27.71,27.66,27.66,59700.0,24.5323,24.5412,24.4969,24.4969,59700.0
2009-08-31 15:10:00,27.67,27.7,27.65,27.68,129100.0,24.5058,24.5323,24.4881,24.5146,129100.0
2009-08-31 15:20:00,27.68,27.71,27.66,27.67,150500.0,24.5146,24.5412,24.4969,24.5058,150500.0
2009-08-31 15:30:00,27.68,27.74,27.67,27.73,114900.0,24.5146,24.5678,24.5058,24.5589,114900.0
2009-08-31 15:40:00,27.74,27.81,27.72,27.8,206700.0,24.5678,24.6298,24.5501,24.6209,206700.0
2009-08-31 15:50:00,27.79,27.79,27.74,27.77,368700.0,24.612,24.612,24.5678,24.5943,368700.0
2009-09-01 09:30:00,27.77,27.92,27.51,27.91,130900.0,24.5943,24.7272,24.3641,24.7183,130900.0
2009-09-01 09:40:00,27.93,28.04,27.84,28.02,159800.0,24.736,24.8335,24.6563,24.8157,159800.0
2009-09-01 09:50:00,28.02,28.21,28.01,28.17,199800.0,24.8157,24.984,24.8069,24.9486,199800.0
2009-09-01 10:00:00,28.17,28.28,28.12,28.22,278400.0,24.9486,25.046,24.9043,24.9929,278400.0
2009-09-01 10:10:00,28.23,28.25,28.03,28.06,326800.0,25.0017,25.0194,24.8246,24.8512,326800.0
2009-09-01 10:20:00,28.06,28.16,28.04,28.13,129900.0,24.8512,24.9397,24.8335,24.9132,129900.0
2009-09-01 10:30:00,28.12,28.17,28.11,28.14,97600.0,24.9043,24.9486,24.8955,24.922,97600.0
2009-09-01 10:40:00,28.13,28.16,28.03,28.08,83300.0,24.9132,24.9397,24.8246,24.8689,83300.0
2009-09-01 10:50:00,28.06,28.08,27.99,27.99,86500.0,24.8512,24.8689,24.7892,24.7892,86500.0
2009-09-01 11:00:00,27.99,28.09,27.97,28.02,156200.0,24.7892,24.8777,24.7715,24.8157,156200.0
2009-09-01 11:10:00,28.03,28.03,27.83,27.87,129400.0,24.8246,24.8246,24.6475,24.6829,129400.0
2009-09-01 11:20:00,27.86,27.88,27.64,27.66,164200.0,24.674,24.6918,24.4792,24.4969,164200.0
2009-09-01 11:30:00,27.66,27.66,27.56,27.66,190800.0,24.4969,24.4969,24.4084,24.4969,190800.0
2009-09-01 11:40:00,27.65,27.71,27.58,27.58,151800.0,24.4881,24.5412,24.4261,24.4261,151800.0
2009-09-01 11:50:00,27.58,27.63,27.53,27.54,101800.0,24.4261,24.4703,24.3818,24.3906,101800.0
2009-09-01 12:00:00,27.54,27.66,27.5,27.65,165900.0,24.3906,24.4969,24.3552,24.4881,165900.0
2009-09-01 12:10:00,27.65,27.66,27.62,27.66,129600.0,24.4881,24.4969,24.4615,24.4969,129600.0
2009-09-01 12:20:00,27.66,27.69,27.62,27.65,106100.0,24.4969,24.5235,24.4615,24.4881,106100.0
2009-09-01 12:30:00,27.65,27.69,27.6,27.61,115300.0,24.4881,24.5235,24.4438,24.4526,115300.0
2009-09-01 12:40:00,27.62,27.65,27.57,27.58,69900.0,24.4615,24.4881,24.4172,24.4261,69900.0
2009-09-01 12:50:00,27.59,27.6,27.56,27.56,56200.0,24.4349,24.4438,24.4084,24.4084,56200.0
2009-09-01 13:00:00,27.57,27.6,27.44,27.48,89200.0,24.4172,24.4438,24.3021,24.3375,89200.0
2009-09-01 13:10:00,27.48,27.52,27.44,27.52,92500.0,24.3375,24.3729,24.3021,24.3729,92500.0
2009-09-01 13:20:00,27.52,27.57,27.48,27.51,62900.0,24.3729,24.4172,24.3375,24.3641,62900.0
2009-09-01 13:30:00,27.51,27.54,27.45,27.51,92300.0,24.3641,24.3906,24.3109,24.3641,92300.0
2009-09-01 13:40:00,27.52,27.6,27.51,27.58,78800.0,24.3729,24.4438,24.3641,24.4261,78800.0
2009-09-01 13:50:00,27.58,27.62,27.55,27.6,56500.0,24.4261,24.4615,24.3995,24.4438,56500.0
2009-09-01 14:00:00,27.61,27.65,27.6,27.63,67800.0,24.4526,24.4881,24.4438,24.4703,67800.0
2009-09-01 14:10:00,27.62,27.66,27.57,27.63,74500.0,24.4615,24.4969,24.4172,24.4703,74500.0
2009-09-01 14:20:00,27.63,27.63,27.55,27.59,64500.0,24.4703,24.4703,24.3995,24.4349,64500.0
2009-09-01 14:30:00,27.59,27.63,27.58,27.62,60300.0,24.4349,24.4703,24.4261,24.4615,60300.0
2009-09-01 14:40:00,27.61,27.61,27.54,27.56,59300.0,24.4526,24.4526,24.3906,24.4084,59300.0
2009-09-01 14:50:00,27.56,27.61,27.55,27.6,66700.0,24.4084,24.4526,24.3995,24.4438,66700.0
2009-09-01 15:00:00,27.6,27.66,27.59,27.63,77800.0,24.4438,24.4969,24.4349,24.4703,77800.0
2009-09-01 15:10:00,27.63,27.64,27.61,27.64,50700.0,24.4703,24.4792,24.4526,24.4792,50700.0
2009-09-01 15:20:00,27.63,27.64,27.57,27.58,89500.0,24.4703,24.4792,24.4172,24.4261,89500.0
2009-09-01 15:30:00,27.59,27.61,27.57,27.6,107600.0,24.4349,24.4526,24.4172,24.4438,107600.0
2009-09-01 15:40:00,27.6,27.64,27.53,27.55,226600.0,24.4438,24.4792,24.3818,24.3995,226600.0
2009-09-01 15:50:00,27.53,27.62,27.52,27.52,351500.0,24.3818,24.4615,24.3729,24.3729,351500.0
2009-09-02 09:30:00,27.37,27.52,27.36,27.37,113200.0,24.2401,24.3729,24.2312,24.2401,113200.0
2009-09-02 09:40:00,27.36,27.59,27.36,27.53,115500.0,24.2312,24.4349,24.2312,24.3818,115500.0
2009-09-02 09:50:00,27.53,27.65,27.51,27.59,142200.0,24.3818,24.4881,24.3641,24.4349,142200.0
2009-09-02 10:00:00,27.59,27.67,27.52,27.66,196300.0,24.4349,24.5058,24.3729,24.4969,196300.0
2009-09-02 10:10:00,27.65,27.68,27.61,27.66,129200.0,24.4881,24.5146,24.4526,24.4969,129200.0
2009-09-02 10:20:00,27.66,27.66,27.58,27.6,94900.0,24.4969,24.4969,24.4261,24.4438,94900.0
2009-09-02 10:30:00,27.6,27.65,27.53,27.64,104000.0,24.4438,24.4881,24.3818,24.4792,104000.0
2009-09-02 10:40:00,27.63,27.68,27.63,27.67,115600.0,24.4703,24.5146,24.4703,24.5058,115600.0
2009-09-02 10:50:00,27.66,27.77,27.66,27.73,118400.0,24.4969,24.5943,24.4969,24.5589,118400.0
2009-09-02 11:00:00,27.73,27.76,27.7,27.73,65800.0,24.5589,24.5855,24.5323,24.5589,65800.0
2009-09-02 11:10:00,27.73,27.8,27.73,27.76,88700.0,24.5589,24.6209,24.5589,24.5855,88700.0
2009-09-02 11:20:00,27.77,27.83,27.76,27.81,85400.0,24.5943,24.6475,24.5855,24.6298,85400.0
2009-09-02 11:30:00,27.82,27.83,27.78,27.81,120700.0,24.6386,24.6475,24.6032,24.6298,120700.0
2009-09-02 11:40:00,27.81,27.83,27.8,27.82,59900.0,24.6298,24.6475,24.6209,24.6386,59900.0
2009-09-02 11:50:00,27.81,27.85,27.8,27.82,75500.0,24.6298,24.6652,24.6209,24.6386,75500.0
2009-09-02 12:00:00,27.82,27.86,27.81,27.84,101500.0,24.6386,24.674,24.6298,24.6563,101500.0
2009-09-02 12:10:00,27.85,27.87,27.84,27.84,54000.0,24.6652,24.6829,24.6563,24.6563,54000.0
2009-09-02 12:20:00,27.85,27.91,27.85,27.86,126000.0,24.6652,24.7183,24.6652,24.674,126000.0
2009-09-02 12:30:00,27.87,27.87,27.79,27.8,95300.0,24.6829,24.6829,24.612,24.6209,95300.0
2009-09-02 12:40:00,27.79,27.85,27.79,27.85,40600.0,24.612,24.6652,24.612,24.6652,40600.0
2009-09-02 12:50:00,27.85,27.87,27.83,27.86,72900.0,24.6652,24.6829,24.6475,24.674,72900.0
2009-09-02 13:00:00,27.86,27.87,27.8,27.82,85800.0,24.674,24.6829,24.6209,24.6386,85800.0
2009-09-02 13:10:00,27.82,27.84,27.79,27.83,71800.0,24.6386,24.6563,24.612,24.6475,71800.0
2009-09-02 13:20:00,27.83,27.85,27.79,27.83,74000.0,24.6475,24.6652,24.612,24.6475,74000.0
2009-09-02 13:30:00,27.85,27.87,27.81,27.82,63700.0,24.6652,24.6829,24.6298,24.6386,63700.0
2009-09-02 13:40:00,27.83,27.84,27.82,27.84,36200.0,24.6475,24.6563,24.6386,24.6563,36200.0
2009-09-02 13:50:00,27.84,27.84,27.78,27.78,64700.0,24.6563,24.6563,24.6032,24.6032,64700.0
2009-09-02 14:00:00,27.78,27.81,27.76,27.8,87000.0,24.6032,24.6298,24.5855,24.6209,87000.0
2009-09-02 14:10:00,27.8,27.82,27.78,27.8,78500.0,24.6209,24.6386,24.6032,24.6209,78500.0
2009-09-02 14:20:00,27.8,27.82,27.79,27.81,31100.0,24.6209,24.6386,24.612,24.6298,31100.0
2009-09-02 14:30:00,27.8,27.85,27.8,27.81,78300.0,24.6209,24.6652,24.6209,24.6298,78300.0
2009-09-02 14:40:00,27.8,27.81,27.76,27.78,84500.0,24.6209,24.6298,24.5855,24.6032,84500.0
2009-09-02 14:50:00,27.78,27.83,27.78,27.82,95600.0,24.6032,24.6475,24.6032,24.6386,95600.0
2009-09-02 15:00:00,27.81,27.84,27.79,27.82,76800.0,24.6298,24.6563,24.612,24.6386,76800.0
2009-09-02 15:10:00,27.81,27.88,27.81,27.88,100200.0,24.6298,24.6918,24.6298,24.6918,100200.0
2009-09-02 15:20:00,27.87,27.89,27.84,27.85,98800.0,24.6829,24.7006,24.6563,24.6652,98800.0
2009-09-02 15:30:00,27.84,27.85,27.8,27.81,102000.0,24.6563,24.6652,24.6209,24.6298,102000.0
2009-09-02 15:40:00,27.8,27.81,27.73,27.76,180000.0,24.6209,24.6298,24.5589,24.5855,180000.0
2009-09-02 15:50:00,27.76,27.76,27.68,27.68,603200.0,24.5855,24.5855,24.5146,24.5146,603200.0
2009-09-03 09:30:00,27.5,27.83,27.42,27.55,120200.0,24.3552,24.6475,24.2844,24.3995,120200.0
2009-09-03 09:40:00,27.54,27.57,27.49,27.55,88300.0,24.3906,24.4172,24.3464,24.3995,88300.0
2009-09-03 09:50:00,27.55,27.56,27.39,27.46,114100.0,24.3995,24.4084,24.2578,24.3198,114100.0
2009-09-03 10:00:00,27.46,27.52,27.38,27.48,253600.0,24.3198,24.3729,24.2489,24.3375,253600.0
2009-09-03 10:10:00,27.49,27.58,27.47,27.54,145000.0,24.3464,24.4261,24.3286,24.3906,145000.0
2009-09-03 10:20:00,27.54,27.6,27.51,27.57,76700.0,24.3906,24.4438,24.3641,24.4172,76700.0
2009-09-03 10:30:00,27.57,27.64,27.57,27.63,57100.0,24.4172,24.4792,24.4172,24.4703,57100.0
2009-09-03 10:40:00,27.62,27.68,27.62,27.67,52300.0,24.4615,24.5146,24.4615,24.5058,52300.0
2009-09-03 10:50:00,27.68,27.72,27.68,27.7,45600.0,24.5146,24.5501,24.5146,24.5323,45600.0
2009-09-03 11:00:00,27.71,27.77,27.7,27.77,68200.0,24.5412,24.5943,24.5323,24.5943,68200.0
2009-09-03 11:10:00,27.77,27.77,27.74,27.75,48200.0,24.5943,24.5943,24.5678,24.5766,48200.0
2009-09-03 11:20:00,27.75,27.79,27.75,27.77,36500.0,24.5766,24.612,24.5766,24.5943,36500.0
2009-09-03 11:30:00,27.77,27.8,27.75,27.76,38100.0,24.5943,24.6209,24.5766,24.5855,38100.0
2009-09-03 11:40:00,27.76,27.8,27.75,27.79,40400.0,24.5855,24.6209,24.5766,24.612,40400.0
2009-09-03 11:50:00,27.8,27.83,27.79,27.82,41200.0,24.6209,24.6475,24.612,24.6386,41200.0
2009-09-03 12:00:00,27.81,27.84,27.79,27.82,77200.0,24.6298,24.6563,24.612,24.6386,77200.0
2009-09-03 12:10:00,27.82,27.85,27.82,27.84,59300.0,24.6386,24.6652,24.6386,24.6563,59300.0
2009-09-03 12:20:00,27.84,27.86,27.82,27.82,43600.0,24.6563,24.674,24.6386,24.6386,43600.0
2009-09-03 12:30:00,27.83,27.83,27.8,27.8,32300.0,24.6475,24.6475,24.6209,24.6209,32300.0
2009-09-03 12:40:00,27.8,27.8,27.79,27.8,17600.0,24.6209,24.6209,24.612,24.6209,17600.0
2009-09-03 12:50:00,27.79,27.8,27.79,27.8,24200.0,24.612,24.6209,24.612,24.6209,24200.0
2009-09-03 13:00:00,27.79,27.8,27.79,27.8,15200.0,24.612,24.6209,24.612,24.6209,15200.0
2009-09-03 13:10:00,27.8,27.8,27.79,27.8,21000.0,24.6209,24.6209,24.612,24.6209,21000.0
2009-09-03 13:20:00,27.8,27.84,27.79,27.83,57300.0,24.6209,24.6563,24.612,24.6475,57300.0
2009-09-03 13:30:00,27.83,27.84,27.82,27.83,29100.0,24.6475,24.6563,24.6386,24.6475,29100.0
2009-09-03 13:40:00,27.83,27.84,27.82,27.82,23800.0,24.6475,24.6563,24.6386,24.6386,23800.0
2009-09-03 13:50:00,27.82,27.83,27.82,27.82,17500.0,24.6386,24.6475,24.6386,24.6386,17500.0
2009-09-03 14:00:00,27.82,27.83,27.82,27.82,15300.0,24.6386,24.6475,24.6386,24.6386,15300.0
2009-09-03 14:10:00,27.83,27.83,27.81,27.81,35700.0,24.6475,24.6475,24.6298,24.6298,35700.0
2009-09-03 14:20:00,27.82,27.82,27.77,27.77,24400.0,24.6386,24.6386,24.5943,24.5943,24400.0
2009-09-03 14:30:00,27.77,27.78,27.75,27.75,38500.0,24.5943,24.6032,24.5766,24.5766,38500.0
2009-09-03 14:40:00,27.75,27.75,27.7,27.72,56300.0,24.5766,24.5766,24.5323,24.5501,56300.0
2009-09-03 14:50:00,27.72,27.74,27.71,27.74,34800.0,24.5501,24.5678,24.5412,24.5678,34800.0
2009-09-03 15:00:00,27.74,27.76,27.73,27.73,109400.0,24.5678,24.5855,24.5589,24.5589,109400.0
2009-09-03 15:10:00,27.74,27.75,27.73,27.74,56500.0,24.5678,24.5766,24.5589,24.5678,56500.0
2009-09-03 15:20:00,27.74,27.75,27.69,27.7,82200.0,24.5678,24.5766,24.5235,24.5323,82200.0
2009-09-03 15:30:00,27.7,27.74,27.69,27.74,123900.0,24.5323,24.5678,24.5235,24.5678,123900.0
2009-09-03 15:40:00,27.74,27.82,27.74,27.81,110500.0,24.5678,24.6386,24.5678,24.6298,110500.0
2009-09-03 15:50:00,27.81,27.82,27.78,27.79,232900.0,24.6298,24.6386,24.6032,24.612,232900.0
2009-09-04 09:30:00,27.78,27.89,27.64,27.8,64500.0,24.6032,24.7006,24.4792,24.6209,64500.0
2009-09-04 09:40:00,27.81,27.92,27.8,27.81,78200.0,24.6298,24.7272,24.6209,24.6298,78200.0
2009-09-04 09:50:00,27.81,27.83,27.77,27.8,55300.0,24.6298,24.6475,24.5943,24.6209,55300.0
2009-09-04 10:00:00,27.8,27.86,27.78,27.85,42900.0,24.6209,24.674,24.6032,24.6652,42900.0
2009-09-04 10:10:00,27.85,27.95,27.85,27.91,45500.0,24.6652,24.7538,24.6652,24.7183,45500.0
2009-09-04 10:20:00,27.92,27.96,27.91,27.94,71100.0,24.7272,24.7626,24.7183,24.7449,71100.0
2009-09-04 10:30:00,27.94,27.99,27.91,27.91,116200.0,24.7449,24.7892,24.7183,24.7183,116200.0
2009-09-04 10:40:00,27.91,27.95,27.91,27.93,49600.0,24.7183,24.7538,24.7183,24.736,49600.0
2009-09-04 10:50:00,27.93,27.99,27.93,27.97,75200.0,24.736,24.7892,24.736,24.7715,75200.0
2009-09-04 11:00:00,27.98,27.98,27.91,27.91,50500.0,24.7803,24.7803,24.7183,24.7183,50500.0
2009-09-04 11:10:00,27.91,27.92,27.89,27.9,31400.0,24.7183,24.7272,24.7006,24.7095,31400.0
2009-09-04 11:20:00,27.9,27.93,27.87,27.91,98300.0,24.7095,24.736,24.6829,24.7183,98300.0
2009-09-04 11:30:00,27.91,27.97,27.87,27.93,59500.0,24.7183,24.7715,24.6829,24.736,59500.0
2009-09-04 11:40:00,27.93,27.98,27.92,27.92,47000.0,24.736,24.7803,24.7272,24.7272,47000.0
2009-09-04 11:50:00,27.92,28.03,27.91,28.03,51700.0,24.7272,24.8246,24.7183,24.8246,51700.0
2009-09-04 12:00:00,28.02,28.19,28.01,28.16,205200.0,24.8157,24.9663,24.8069,24.9397,205200.0
2009-09-04 12:10:00,28.16,28.24,28.16,28.18,92900.0,24.9397,25.0106,24.9397,24.9575,92900.0
2009-09-04 12:20:00,28.19,28.23,28.17,28.18,66100.0,24.9663,25.0017,24.9486,24.9575,66100.0
2009-09-04 12:30:00,28.19,28.22,28.17,28.18,58500.0,24.9663,24.9929,24.9486,24.9575,58500.0
2009-09-04 12:40:00,28.18,28.19,28.17,28.18,25800.0,24.9575,24.9663,24.9486,24.9575,25800.0
2009-09-04 12:50:00,28.19,28.19,28.16,28.16,32800.0,24.9663,24.9663,24.9397,24.9397,32800.0
2009-09-04 13:00:00,28.16,28.19,28.14,28.17,44000.0,24.9397,24.9663,24.922,24.9486,44000.0
2009-09-04 13:10:00,28.17,28.2,28.13,28.18,50000.0,24.9486,24.9752,24.9132,24.9575,50000.0
2009-09-04 13:20:00,28.18,28.24,28.18,28.21,72100.0,24.9575,25.0106,24.9575,24.984,72100.0
2009-09-04 13:30:00,28.22,28.23,28.19,28.2,41600.0,24.9929,25.0017,24.9663,24.9752,41600.0
2009-09-04 13:40:00,28.2,28.2,28.15,28.2,50300.0,24.9752,24.9752,24.9309,24.9752,50300.0
2009-09-04 13:50:00,28.19,28.2,28.14,28.14,27000.0,24.9663,24.9752,24.922,24.922,27000.0
2009-09-04 14:00:00,28.14,28.16,28.12,28.13,53800.0,24.922,24.9397,24.9043,24.9132,53800.0
2009-09-04 14:10:00,28.13,28.18,28.12,28.15,38200.0,24.9132,24.9575,24.9043,24.9309,38200.0
2009-09-04 14:20:00,28.16,28.18,28.15,28.16,32900.0,24.9397,24.9575,24.9309,24.9397,32900.0
2009-09-04 14:30:00,28.16,28.16,28.13,28.14,29600.0,24.9397,24.9397,24.9132,24.922,29600.0
2009-09-04 14:40:00,28.15,28.17,28.14,28.16,52200.0,24.9309,24.9486,24.922,24.9397,52200.0
2009-09-04 14:50:00,28.16,28.2,28.16,28.19,51200.0,24.9397,24.9752,24.9397,24.9663,51200.0
2009-09-04 15:00:00,28.19,28.23,28.12,28.12,63100.0,24.9663,25.0017,24.9043,24.9043,63100.0
2009-09-04 15:10:00,28.12,28.16,28.11,28.16,36700.0,24.9043,24.9397,24.8955,24.9397,36700.0
2009-09-04 15:20:00,28.15,28.18,28.14,28.18,50000.0,24.9309,24.9575,24.922,24.9575,50000.0
2009-09-04 15:30:00,28.19,28.19,28.16,28.18,89800.0,24.9663,24.9663,24.9397,24.9575,89800.0
2009-09-04 15:40:00,28.18,28.2,28.13,28.19,149000.0,24.9575,24.9752,24.9132,24.9663,149000.0
2009-09-04 15:50:00,28.2,28.22,28.16,28.21,245900.0,24.9752,24.9929,24.9397,24.984,245900.0
2009-09-08 09:30:00,28.12,28.29,28.12,28.2,147500.0,24.9043,25.0549,24.9043,24.9752,147500.0
2009-09-08 09:40:00,28.2,28.2,28.06,28.14,93000.0,24.9752,24.9752,24.8512,24.922,93000.0
2009-09-08 09:50:00,28.14,28.3,28.13,28.24,80900.0,24.922,25.0637,24.9132,25.0106,80900.0
2009-09-08 10:00:00,28.23,28.25,28.15,28.17,94900.0,25.0017,25.0194,24.9309,24.9486,94900.0
2009-09-08 10:10:00,28.17,28.24,28.12,28.13,104100.0,24.9486,25.0106,24.9043,24.9132,104100.0
2009-09-08 10:20:00,28.12,28.15,28.09,28.11,94800.0,24.9043,24.9309,24.8777,24.8955,94800.0
2009-09-08 10:30:00,28.11,28.16,28.1,28.15,69100.0,24.8955,24.9397,24.8866,24.9309,69100.0
2009-09-08 10:40:00,28.15,28.16,28.04,28.05,101200.0,24.9309,24.9397,24.8335,24.8423,101200.0
2009-09-08 10:50:00,28.04,28.06,27.99,28.01,97600.0,24.8335,24.8512,24.7892,24.8069,97600.0
2009-09-08 11:00:00,28.01,28.03,28.0,28.03,29200.0,24.8069,24.8246,24.798,24.8246,29200.0
2009-09-08 11:10:00,28.02,28.09,28.02,28.09,31900.0,24.8157,24.8777,24.8157,24.8777,31900.0
2009-09-08 11:20:00,28.09,28.16,28.08,28.12,54600.0,24.8777,24.9397,24.8689,24.9043,54600.0
2009-09-08 11:30:00,28.12,28.16,28.11,28.16,33800.0,24.9043,24.9397,24.8955,24.9397,33800.0
2009-09-08 11:40:00,28.16,28.17,28.06,28.09,41900.0,24.9397,24.9486,24.8512,24.8777,41900.0
2009-09-08 11:50:00,28.1,28.14,28.06,28.12,50600.0,24.8866,24.922,24.8512,24.9043,50600.0
2009-09-08 12:00:00,28.12,28.14,28.08,28.09,41300.0,24.9043,24.922,24.8689,24.8777,41300.0
2009-09-08 12:10:00,28.09,28.15,28.09,28.15,25100.0,24.8777,24.9309,24.8777,24.9309,25100.0
2009-09-08 12:20:00,28.14,28.15,28.12,28.14,24800.0,24.922,24.9309,24.9043,24.922,24800.0
2009-09-08 12:30:00,28.15,28.16,28.1,28.11,21900.0,24.9309,24.9397,24.8866,24.8955,21900.0
2009-09-08 12:40:00,28.1,28.14,28.1,28.13,29600.0,24.8866,24.922,24.8866,24.9132,29600.0
2009-09-08 12:50:00,28.13,28.13,28.11,28.12,13600.0,24.9132,24.9132,24.8955,24.9043,13600.0
2009-09-08 13:00:00,28.12,28.13,28.11,28.11,19600.0,24.9043,24.9132,24.8955,24.8955,19600.0
2009-09-08 13:10:00,28.11,28.11,28.05,28.1,27600.0,24.8955,24.8955,24.8423,24.8866,27600.0
2009-09-08 13:20:00,28.1,28.12,28.08,28.09,30000.0,24.8866,24.9043,24.8689,24.8777,30000.0
2009-09-08 13:30:00,28.09,28.1,28.06,28.07,20200.0,24.8777,24.8866,24.8512,24.86,20200.0
2009-09-08 13:40:00,28.07,28.12,28.03,28.03,42700.0,24.86,24.9043,24.8246,24.8246,42700.0
2009-09-08 13:50:00,28.04,28.09,28.01,28.08,33600.0,24.8335,24.8777,24.8069,24.8689,33600.0
2009-09-08 14:00:00,28.08,28.09,28.01,28.06,43400.0,24.8689,24.8777,24.8069,24.8512,43400.0
2009-09-08 14:10:00,28.06,28.1,28.05,28.08,34600.0,24.8512,24.8866,24.8423,24.8689,34600.0
2009-09-08 14:20:00,28.09,28.12,28.07,28.09,36800.0,24.8777,24.9043,24.86,24.8777,36800.0
2009-09-08 14:30:00,28.1,28.12,28.08,28.11,25500.0,24.8866,24.9043,24.8689,24.8955,25500.0
2009-09-08 14:40:00,28.11,28.13,28.08,28.12,49800.0,24.8955,24.9132,24.8689,24.9043,49800.0
2009-09-08 14:50:00,28.12,28.14,28.11,28.13,37600.0,24.9043,24.922,24.8955,24.9132,37600.0
2009-09-08 15:00:00,28.13,28.13,28.08,28.09,50300.0,24.9132,24.9132,24.8689,24.8777,50300.0
2009-09-08 15:10:00,28.09,28.14,28.08,28.14,28700.0,24.8777,24.922,24.8689,24.922,28700.0
2009-09-08 15:20:00,28.13,28.17,28.09,28.11,111500.0,24.9132,24.9486,24.8777,24.8955,111500.0
2009-09-08 15:30:00,28.1,28.13,28.1,28.13,89900.0,24.8866,24.9132,24.8866,24.9132,89900.0
2009-09-08 15:40:00,28.13,28.14,28.1,28.13,87100.0,24.9132,24.922,24.8866,24.9132,87100.0
2009-09-08 15:50:00,28.13,28.18,28.13,28.17,150800.0,24.9132,24.9575,24.9132,24.9486,150800.0
2009-09-09 09:30:00,28.01,28.39,27.91,27.99,74000.0,24.8069,25.1434,24.7183,24.7892,74000.0
2009-09-09 09:40:00,27.99,28.06,27.94,27.97,75900.0,24.7892,24.8512,24.7449,24.7715,75900.0
2009-09-09 09:50:00,27.96,28.04,27.95,27.95,87300.0,24.7626,24.8335,24.7538,24.7538,87300.0
2009-09-09 10:00:00,27.95,28.06,27.95,28.0,81300.0,24.7538,24.8512,24.7538,24.798,81300.0
2009-09-09 10:10:00,28.0,28.07,27.96,28.05,67600.0,24.798,24.86,24.7626,24.8423,67600.0
2009-09-09 10:20:00,28.04,28.06,27.93,27.98,63900.0,24.8335,24.8512,24.736,24.7803,63900.0
2009-09-09 10:30:00,27.98,28.02,27.97,28.0,56000.0,24.7803,24.8157,24.7715,24.798,56000.0
2009-09-09 10:40:00,28.0,28.03,27.96,27.96,56000.0,24.798,24.8246,24.7626,24.7626,56000.0
2009-09-09 10:50:00,27.96,28.04,27.95,27.98,41400.0,24.7626,24.8335,24.7538,24.7803,41400.0
2009-09-09 11:00:00,27.99,28.06,27.99,28.03,39600.0,24.7892,24.8512,24.7892,24.8246,39600.0
2009-09-09 11:10:00,28.03,28.03,27.99,28.0,24900.0,24.8246,24.8246,24.7892,24.798,24900.0
2009-09-09 11:20:00,27.99,28.06,27.99,28.05,31400.0,24.7892,24.8512,24.7892,24.8423,31400.0
2009-09-09 11:30:00,28.06,28.17,28.05,28.13,102500.0,24.8512,24.9486,24.8423,24.9132,102500.0
2009-09-09 11:40:00,28.13,28.15,28.08,28.09,129600.0,24.9132,24.9309,24.8689,24.8777,129600.0
2009-09-09 11:50:00,28.09,28.13,28.07,28.13,111800.0,24.8777,24.9132,24.86,24.9132,111800.0
2009-09-09 12:00:00,28.14,28.14,28.07,28.11,103300.0,24.922,24.922,24.86,24.8955,103300.0
2009-09-09 12:10:00,28.11,28.15,28.1,28.13,52900.0,24.8955,24.9309,24.8866,24.9132,52900.0
2009-09-09 12:20:00,28.12,28.16,28.1,28.14,60900.0,24.9043,24.9397,24.8866,24.922,60900.0
2009-09-09 12:30:00,28.14,28.14,28.06,28.09,49500.0,24.922,24.922,24.8512,24.8777,49500.0
2009-09-09 12:40:00,28.09,28.15,28.08,28.1,35900.0,24.8777,24.9309,24.8689,24.8866,35900.0
2009-09-09 12:50:00,28.11,28.11,28.08,28.1,48400.0,24.8955,24.8955,24.8689,24.8866,48400.0
2009-09-09 13:00:00,28.1,28.13,28.05,28.1,81400.0,24.8866,24.9132,24.8423,24.8866,81400.0
2009-09-09 13:10:00,28.1,28.17,28.1,28.16,54900.0,24.8866,24.9486,24.8866,24.9397,54900.0
2009-09-09 13:20:00,28.15,28.19,28.11,28.11,86400.0,24.9309,24.9663,24.8955,24.8955,86400.0
2009-09-09 13:30:00,28.11,28.18,28.11,28.18,43900.0,24.8955,24.9575,24.8955,24.9575,43900.0
2009-09-09 13:40:00,28.17,28.2,28.17,28.19,47300.0,24.9486,24.9752,24.9486,24.9663,47300.0
2009-09-09 13:50:00,28.18,28.18,28.17,28.17,64400.0,24.9575,24.9575,24.9486,24.9486,64400.0
2009-09-09 14:00:00,28.18,28.2,28.13,28.13,92300.0,24.9575,24.9752,24.9132,24.9132,92300.0
2009-09-09 14:10:00,28.12,28.14,28.06,28.08,90100.0,24.9043,24.922,24.8512,24.8689,90100.0
2009-09-09 14:20:00,28.07,28.13,28.03,28.08,92100.0,24.86,24.9132,24.8246,24.8689,92100.0
2009-09-09 14:30:00,28.08,28.14,28.08,28.13,92900.0,24.8689,24.922,24.8689,24.9132,92900.0
2009-09-09 14:40:00,28.13,28.13,28.08,28.09,116500.0,24.9132,24.9132,24.8689,24.8777,116500.0
2009-09-09 14:50:00,28.09,28.16,28.05,28.14,145900.0,24.8777,24.9397,24.8423,24.922,145900.0
2009-09-09 15:00:00,28.13,28.17,28.11,28.17,55800.0,24.9132,24.9486,24.8955,24.9486,55800.0
2009-09-09 15:10:00,28.17,28.2,28.16,28.17,49600.0,24.9486,24.9752,24.9397,24.9486,49600.0
2009-09-09 15:20:00,28.18,28.21,28.17,28.17,54000.0,24.9575,24.984,24.9486,24.9486,54000.0
2009-09-09 15:30:00,28.18,28.2,28.15,28.19,61900.0,24.9575,24.9752,24.9309,24.9663,61900.0
2009-09-09 15:40:00,28.19,28.23,28.16,28.22,119000.0,24.9663,25.0017,24.9397,24.9929,119000.0
2009-09-09 15:50:00,28.22,28.25,28.17,28.24,195300.0,24.9929,25.0194,24.9486,25.0106,195300.0
2009-09-10 09:30:00,28.18,28.19,27.96,27.98,71600.0,24.9575,24.9663,24.7626,24.7803,71600.0
2009-09-10 09:40:00,27.98,28.02,27.92,28.0,99000.0,24.7803,24.8157,24.7272,24.798,99000.0
2009-09-10 09:50:00,28.01,28.03,27.93,27.98,94600.0,24.8069,24.8246,24.736,24.7803,94600.0
2009-09-10 10:00:00,27.98,28.08,27.98,28.08,82100.0,24.7803,24.8689,24.7803,24.8689,82100.0
2009-09-10 10:10:00,28.08,28.1,27.97,28.01,77300.0,24.8689,24.8866,24.7715,24.8069,77300.0
2009-09-10 10:20:00,28.02,28.03,27.93,27.99,106200.0,24.8157,24.8246,24.736,24.7892,106200.0
2009-09-10 10:30:00,28.0,28.03,27.98,28.02,33900.0,24.798,24.8246,24.7803,24.8157,33900.0
2009-09-10 10:40:00,28.03,28.03,27.98,27.99,64800.0,24.8246,24.8246,24.7803,24.7892,64800.0
2009-09-10 10:50:00,27.98,28.03,27.98,28.0,50700.0,24.7803,24.8246,24.7803,24.798,50700.0
2009-09-10 11:00:00,28.0,28.05,27.99,28.02,43300.0,24.798,24.8423,24.7892,24.8157,43300.0
2009-09-10 11:10:00,28.01,28.03,27.98,28.0,62500.0,24.8069,24.8246,24.7803,24.798,62500.0
2009-09-10 11:20:00,28.01,28.03,28.0,28.03,53500.0,24.8069,24.8246,24.798,24.8246,53500.0
2009-09-10 11:30:00,28.03,28.11,28.03,28.07,99400.0,24.8246,24.8955,24.8246,24.86,99400.0
2009-09-10 11:40:00,28.08,28.16,28.07,28.16,87300.0,24.8689,24.9397,24.86,24.9397,87300.0
2009-09-10 11:50:00,28.16,28.17,28.08,28.09,33600.0,24.9397,24.9486,24.8689,24.8777,33600.0
2009-09-10 12:00:00,28.09,28.11,28.08,28.1,40600.0,24.8777,24.8955,24.8689,24.8866,40600.0
2009-09-10 12:10:00,28.1,28.12,28.09,28.1,48100.0,24.8866,24.9043,24.8777,24.8866,48100.0
2009-09-10 12:20:00,28.11,28.11,28.05,28.05,45200.0,24.8955,24.8955,24.8423,24.8423,45200.0
2009-09-10 12:30:00,28.06,28.08,28.03,28.04,79200.0,24.8512,24.8689,24.8246,24.8335,79200.0
2009-09-10 12:40:00,28.05,28.09,28.04,28.06,42600.0,24.8423,24.8777,24.8335,24.8512,42600.0
2009-09-10 12:50:00,28.06,28.07,28.04,28.05,69800.0,24.8512,24.86,24.8335,24.8423,69800.0
2009-09-10 13:00:00,28.05,28.11,28.03,28.08,144500.0,24.8423,24.8955,24.8246,24.8689,144500.0
2009-09-10 13:10:00,28.08,28.16,28.06,28.13,121400.0,24.8689,24.9397,24.8512,24.9132,121400.0
2009-09-10 13:20:00,28.13,28.15,28.12,28.14,27300.0,24.9132,24.9309,24.9043,24.922,27300.0
2009-09-10 13:30:00,28.13,28.15,28.09,28.11,50000.0,24.9132,24.9309,24.8777,24.8955,50000.0
2009-09-10 13:40:00,28.11,28.17,28.1,28.14,204300.0,24.8955,24.9486,24.8866,24.922,204300.0
2009-09-10 13:50:00,28.14,28.21,28.14,28.21,40500.0,24.922,24.984,24.922,24.984,40500.0
2009-09-10 14:00:00,28.2,28.23,28.14,28.17,86500.0,24.9752,25.0017,24.922,24.9486,86500.0
2009-09-10 14:10:00,28.18,28.19,28.15,28.18,43400.0,24.9575,24.9663,24.9309,24.9575,43400.0
2009-09-10 14:20:00,28.17,28.18,28.13,28.17,30000.0,24.9486,24.9575,24.9132,24.9486,30000.0
2009-09-10 14:30:00,28.17,28.18,28.13,28.14,54000.0,24.9486,24.9575,24.9132,24.922,54000.0
2009-09-10 14:40:00,28.14,28.16,28.12,28.14,47300.0,24.922,24.9397,24.9043,24.922,47300.0
2009-09-10 14:50:00,28.14,28.14,28.09,28.1,66800.0,24.922,24.922,24.8777,24.8866,66800.0
2009-09-10 15:00:00,28.09,28.11,28.03,28.08,148100.0,24.8777,24.8955,24.8246,24.8689,148100.0
2009-09-10 15:10:00,28.08,28.11,28.03,28.03,267200.0,24.8689,24.8955,24.8246,24.8246,267200.0
2009-09-10 15:20:00,28.03,28.09,28.03,28.09,113800.0,24.8246,24.8777,24.8246,24.8777,113800.0
2009-09-10 15:30:00,28.09,28.13,28.06,28.08,98300.0,24.8777,24.9132,24.8512,24.8689,98300.0
2009-09-10 15:40:00,28.08,28.13,28.08,28.11,121100.0,24.8689,24.9132,24.8689,24.8955,121100.0
2009-09-10 15:50:00,28.12,28.17,28.12,28.14,410900.0,24.9043,24.9486,24.9043,24.922,410900.0
2009-09-11 09:30:00,28.11,28.13,27.88,28.0,184800.0,24.8955,24.9132,24.6918,24.798,184800.0
2009-09-11 09:40:00,27.98,28.0,27.92,27.97,125300.0,24.7803,24.798,24.7272,24.7715,125300.0
2009-09-11 09:50:00,27.97,27.98,27.88,27.98,216900.0,24.7715,24.7803,24.6918,24.7803,216900.0
2009-09-11 10:00:00,27.98,28.0,27.88,27.9,169800.0,24.7803,24.798,24.6918,24.7095,169800.0
2009-09-11 10:10:00,27.9,27.95,27.87,27.92,106900.0,24.7095,24.7538,24.6829,24.7272,106900.0
2009-09-11 10:20:00,27.92,27.94,27.84,27.9,52600.0,24.7272,24.7449,24.6563,24.7095,52600.0
2009-09-11 10:30:00,27.91,27.93,27.88,27.91,110300.0,24.7183,24.736,24.6918,24.7183,110300.0
2009-09-11 10:40:00,27.91,27.91,27.85,27.87,74000.0,24.7183,24.7183,24.6652,24.6829,74000.0
2009-09-11 10:50:00,27.88,27.9,27.84,27.87,90800.0,24.6918,24.7095,24.6563,24.6829,90800.0
2009-09-11 11:00:00,27.86,27.94,27.85,27.91,65100.0,24.674,24.7449,24.6652,24.7183,65100.0
2009-09-11 11:10:00,27.9,27.91,27.9,27.91,37900.0,24.7095,24.7183,24.7095,24.7183,37900.0
2009-09-11 11:20:00,27.9,27.91,27.86,27.87,48900.0,24.7095,24.7183,24.674,24.6829,48900.0
2009-09-11 11:30:00,27.87,27.9,27.84,27.86,51900.0,24.6829,24.7095,24.6563,24.674,51900.0
2009-09-11 11:40:00,27.86,27.88,27.82,27.85,45900.0,24.674,24.6918,24.6386,24.6652,45900.0
2009-09-11 11:50:00,27.86,27.9,27.85,27.9,24600.0,24.674,24.7095,24.6652,24.7095,24600.0
2009-09-11 12:00:00,27.9,27.91,27.87,27.87,36000.0,24.7095,24.7183,24.6829,24.6829,36000.0
2009-09-11 12:10:00,27.88,27.91,27.87,27.91,27500.0,24.6918,24.7183,24.6829,24.7183,27500.0
2009-09-11 12:20:00,27.91,27.91,27.83,27.85,82900.0,24.7183,24.7183,24.6475,24.6652,82900.0
2009-09-11 12:30:00,27.85,27.85,27.79,27.8,61000.0,24.6652,24.6652,24.612,24.6209,61000.0
2009-09-11 12:40:00,27.8,27.87,27.79,27.82,62100.0,24.6209,24.6829,24.612,24.6386,62100.0
2009-09-11 12:50:00,27.83,27.86,27.79,27.8,137900.0,24.6475,24.674,24.612,24.6209,137900.0
2009-09-11 13:00:00,27.8,27.82,27.77,27.77,94200.0,24.6209,24.6386,24.5943,24.5943,94200.0
2009-09-11 13:10:00,27.78,27.87,27.78,27.84,72600.0,24.6032,24.6829,24.6032,24.6563,72600.0
2009-09-11 13:20:00,27.84,27.85,27.8,27.81,86800.0,24.6563,24.6652,24.6209,24.6298,86800.0
2009-09-11 13:30:00,27.81,27.86,27.81,27.82,53400.0,24.6298,24.674,24.6298,24.6386,53400.0
2009-09-11 13:40:00,27.82,27.85,27.77,27.78,505100.0,24.6386,24.6652,24.5943,24.6032,505100.0
2009-09-11 13:50:00,27.78,27.8,27.74,27.75,67000.0,24.6032,24.6209,24.5678,24.5766,67000.0
2009-09-11 14:00:00,27.74,27.83,27.74,27.82,88300.0,24.5678,24.6475,24.5678,24.6386,88300.0
2009-09-11 14:10:00,27.83,27.86,27.82,27.86,46200.0,24.6475,24.674,24.6386,24.674,46200.0
2009-09-11 14:20:00,27.85,27.89,27.85,27.88,17900.0,24.6652,24.7006,24.6652,24.6918,17900.0
2009-09-11 14:30:00,27.88,27.94,27.87,27.93,18200.0,24.6918,24.7449,24.6829,24.736,18200.0
2009-09-11 14:40:00,27.93,27.93,27.88,27.89,45700.0,24.736,24.736,24.6918,24.7006,45700.0
2009-09-11 14:50:00,27.88,27.89,27.82,27.83,74100.0,24.6918,24.7006,24.6386,24.6475,74100.0
2009-09-11 15:00:00,27.83,27.84,27.78,27.78,140200.0,24.6475,24.6563,24.6032,24.6032,140200.0
2009-09-11 15:10:00,27.78,27.81,27.77,27.8,85500.0,24.6032,24.6298,24.5943,24.6209,85500.0
2009-09-11 15:20:00,27.81,27.83,27.8,27.81,92900.0,24.6298,24.6475,24.6209,24.6298,92900.0
2009-09-11 15:30:00,27.81,27.82,27.78,27.8,133400.0,24.6298,24.6386,24.6032,24.6209,133400.0
2009-09-11 15:40:00,27.8,27.85,27.8,27.82,186400.0,24.6209,24.6652,24.6209,24.6386,186400.0
2009-09-11 15:50:00,27.83,27.84,27.81,27.84,223900.0,24.6475,24.6563,24.6298,24.6563,223900.0
2009-09-14 09:30:00,27.69,27.88,27.66,27.77,73900.0,24.5235,24.6918,24.4969,24.5943,73900.0
2009-09-14 09:40:00,27.79,27.85,27.77,27.79,37100.0,24.612,24.6652,24.5943,24.612,37100.0
2009-09-14 09:50:00,27.76,27.86,27.73,27.86,67500.0,24.5855,24.674,24.5589,24.674,67500.0
2009-09-14 10:00:00,27.87,27.97,27.85,27.97,47800.0,24.6829,24.7715,24.6652,24.7715,47800.0
2009-09-14 10:10:00,27.96,28.03,27.93,28.01,88200.0,24.7626,24.8246,24.736,24.8069,88200.0
2009-09-14 10:20:00,28.01,28.04,28.0,28.01,48700.0,24.8069,24.8335,24.798,24.8069,48700.0
2009-09-14 10:30:00,28.01,28.04,28.0,28.0,54700.0,24.8069,24.8335,24.798,24.798,54700.0
2009-09-14 10:40:00,28.0,28.06,28.0,28.02,72500.0,24.798,24.8512,24.798,24.8157,72500.0
2009-09-14 10:50:00,28.01,28.08,28.0,28.04,77700.0,24.8069,24.8689,24.798,24.8335,77700.0
2009-09-14 11:00:00,28.03,28.06,28.02,28.04,64300.0,24.8246,24.8512,24.8157,24.8335,64300.0
2009-09-14 11:10:00,28.05,28.1,28.04,28.05,108800.0,24.8423,24.8866,24.8335,24.8423,108800.0
2009-09-14 11:20:00,28.05,28.06,27.97,27.97,61800.0,24.8423,24.8512,24.7715,24.7715,61800.0
2009-09-14 11:30:00,27.97,28.0,27.94,27.95,31600.0,24.7715,24.798,24.7449,24.7538,31600.0
2009-09-14 11:40:00,27.94,27.95,27.92,27.93,37500.0,24.7449,24.7538,24.7272,24.736,37500.0
2009-09-14 11:50:00,27.93,27.94,27.93,27.94,31500.0,24.736,24.7449,24.736,24.7449,31500.0
2009-09-14 12:00:00,27.93,27.95,27.9,27.9,55800.0,24.736,24.7538,24.7095,24.7095,55800.0
2009-09-14 12:10:00,27.9,27.91,27.89,27.91,20600.0,24.7095,24.7183,24.7006,24.7183,20600.0
2009-09-14 12:20:00,27.91,27.92,27.89,27.89,28400.0,24.7183,24.7272,24.7006,24.7006,28400.0
2009-09-14 12:30:00,27.89,27.89,27.86,27.89,17900.0,24.7006,24.7006,24.674,24.7006,17900.0
2009-09-14 12:40:00,27.89,27.91,27.87,27.87,23200.0,24.7006,24.7183,24.6829,24.6829,23200.0
2009-09-14 12:50:00,27.87,27.93,27.86,27.91,60400.0,24.6829,24.736,24.674,24.7183,60400.0
2009-09-14 13:00:00,27.91,27.91,27.86,27.88,19300.0,24.7183,24.7183,24.674,24.6918,19300.0
2009-09-14 13:10:00,27.89,27.9,27.84,27.84,19300.0,24.7006,24.7095,24.6563,24.6563,19300.0
2009-09-14 13:20:00,27.84,27.87,27.84,27.87,42200.0,24.6563,24.6829,24.6563,24.6829,42200.0
2009-09-14 13:30:00,27.87,27.92,27.86,27.9,66800.0,24.6829,24.7272,24.674,24.7095,66800.0
2009-09-14 13:40:00,27.9,27.9,27.86,27.87,40500.0,24.7095,24.7095,24.674,24.6829,40500.0
2009-09-14 13:50:00,27.87,27.9,27.86,27.89,47600.0,24.6829,24.7095,24.674,24.7006,47600.0
2009-09-14 14:00:00,27.88,27.88,27.85,27.86,25600.0,24.6918,24.6918,24.6652,24.674,25600.0
2009-09-14 14:10:00,27.86,27.87,27.86,27.86,33700.0,24.674,24.6829,24.674,24.674,33700.0
2009-09-14 14:20:00,27.86,27.9,27.85,27.9,82800.0,24.674,24.7095,24.6652,24.7095,82800.0
2009-09-14 14:30:00,27.9,27.91,27.89,27.9,101300.0,24.7095,24.7183,24.7006,24.7095,101300.0
2009-09-14 14:40:00,27.9,27.9,27.87,27.88,96800.0,24.7095,24.7095,24.6829,24.6918,96800.0
2009-09-14 14:50:00,27.88,27.88,27.84,27.85,120600.0,24.6918,24.6918,24.6563,24.6652,120600.0
2009-09-14 15:00:00,27.85,27.85,27.82,27.84,132500.0,24.6652,24.6652,24.6386,24.6563,132500.0
2009-09-14 15:10:00,27.83,27.85,27.83,27.85,163500.0,24.6475,24.6652,24.6475,24.6652,163500.0
2009-09-14 15:20:00,27.85,27.87,27.78,27.79,154600.0,24.6652,24.6829,24.6032,24.612,154600.0
2009-09-14 15:30:00,27.79,27.81,27.78,27.81,87900.0,24.612,24.6298,24.6032,24.6298,87900.0
2009-09-14 15:40:00,27.81,27.85,27.8,27.83,69300.0,24.6298,24.6652,24.6209,24.6475,69300.0
2009-09-14 15:50:00,27.83,27.86,27.82,27.86,274000.0,24.6475,24.674,24.6386,24.674,274000.0
2009-09-15 09:30:00,27.73,27.81,27.14,27.6,207400.0,24.5589,24.6298,24.0364,24.4438,207400.0
2009-09-15 09:40:00,27.61,27.65,27.5,27.52,166300.0,24.4526,24.4881,24.3552,24.3729,166300.0
2009-09-15 09:50:00,27.51,27.54,27.46,27.5,120500.0,24.3641,24.3906,24.3198,24.3552,120500.0
2009-09-15 10:00:00,27.51,27.6,27.46,27.59,105800.0,24.3641,24.4438,24.3198,24.4349,105800.0
2009-09-15 10:10:00,27.59,27.6,27.53,27.56,71000.0,24.4349,24.4438,24.3818,24.4084,71000.0
2009-09-15 10:20:00,27.56,27.66,27.55,27.66,70500.0,24.4084,24.4969,24.3995,24.4969,70500.0
2009-09-15 10:30:00,27.66,27.73,27.65,27.69,41000.0,24.4969,24.5589,24.4881,24.5235,41000.0
2009-09-15 10:40:00,27.69,27.74,27.69,27.7,35000.0,24.5235,24.5678,24.5235,24.5323,35000.0
2009-09-15 10:50:00,27.7,27.72,27.63,27.66,48100.0,24.5323,24.5501,24.4703,24.4969,48100.0
2009-09-15 11:00:00,27.67,27.67,27.57,27.6,40600.0,24.5058,24.5058,24.4172,24.4438,40600.0
2009-09-15 11:10:00,27.61,27.64,27.55,27.6,29700.0,24.4526,24.4792,24.3995,24.4438,29700.0
2009-09-15 11:20:00,27.6,27.6,27.53,27.54,54400.0,24.4438,24.4438,24.3818,24.3906,54400.0
2009-09-15 11:30:00,27.53,27.6,27.52,27.58,29700.0,24.3818,24.4438,24.3729,24.4261,29700.0
2009-09-15 11:40:00,27.58,27.61,27.57,27.61,23000.0,24.4261,24.4526,24.4172,24.4526,23000.0
2009-09-15 11:50:00,27.61,27.64,27.59,27.61,37400.0,24.4526,24.4792,24.4349,24.4526,37400.0
2009-09-15 12:00:00,27.61,27.63,27.58,27.62,28200.0,24.4526,24.4703,24.4261,24.4615,28200.0
2009-09-15 12:10:00,27.62,27.63,27.57,27.57,30900.0,24.4615,24.4703,24.4172,24.4172,30900.0
2009-09-15 12:20:00,27.58,27.59,27.57,27.58,10500.0,24.4261,24.4349,24.4172,24.4261,10500.0
2009-09-15 12:30:00,27.58,27.59,27.56,27.57,24000.0,24.4261,24.4349,24.4084,24.4172,24000.0
2009-09-15 12:40:00,27.56,27.59,27.52,27.52,35100.0,24.4084,24.4349,24.3729,24.3729,35100.0
2009-09-15 12:50:00,27.52,27.59,27.52,27.59,42900.0,24.3729,24.4349,24.3729,24.4349,42900.0
2009-09-15 13:00:00,27.58,27.6,27.55,27.55,58000.0,24.4261,24.4438,24.3995,24.3995,58000.0
2009-09-15 13:10:00,27.56,27.6,27.55,27.57,26000.0,24.4084,24.4438,24.3995,24.4172,26000.0
2009-09-15 13:20:00,27.56,27.62,27.56,27.6,43300.0,24.4084,24.4615,24.4084,24.4438,43300.0
2009-09-15 13:30:00,27.6,27.62,27.57,27.62,45700.0,24.4438,24.4615,24.4172,24.4615,45700.0
2009-09-15 13:40:00,27.61,27.62,27.58,27.59,22000.0,24.4526,24.4615,24.4261,24.4349,22000.0
2009-09-15 13:50:00,27.6,27.63,27.59,27.61,31800.0,24.4438,24.4703,24.4349,24.4526,31800.0
2009-09-15 14:00:00,27.62,27.62,27.56,27.6,48900.0,24.4615,24.4615,24.4084,24.4438,48900.0
2009-09-15 14:10:00,27.6,27.61,27.58,27.59,30600.0,24.4438,24.4526,24.4261,24.4349,30600.0
2009-09-15 14:20:00,27.59,27.67,27.59,27.67,94100.0,24.4349,24.5058,24.4349,24.5058,94100.0
2009-09-15 14:30:00,27.67,27.67,27.63,27.64,51300.0,24.5058,24.5058,24.4703,24.4792,51300.0
2009-09-15 14:40:00,27.65,27.69,27.63,27.67,52600.0,24.4881,24.5235,24.4703,24.5058,52600.0
2009-09-15 14:50:00,27.67,27.7,27.67,27.68,28800.0,24.5058,24.5323,24.5058,24.5146,28800.0
2009-09-15 15:00:00,27.69,27.69,27.66,27.67,33800.0,24.5235,24.5235,24.4969,24.5058,33800.0
2009-09-15 15:10:00,27.68,27.73,27.68,27.72,88000.0,24.5146,24.5589,24.5146,24.5501,88000.0
2009-09-15 15:20:00,27.72,27.79,27.72,27.74,79800.0,24.5501,24.612,24.5501,24.5678,79800.0
2009-09-15 15:30:00,27.74,27.77,27.73,27.76,93600.0,24.5678,24.5943,24.5589,24.5855,93600.0
2009-09-15 15:40:00,27.76,27.77,27.73,27.74,80100.0,24.5855,24.5943,24.5589,24.5678,80100.0
2009-09-15 15:50:00,27.75,27.78,27.74,27.77,217300.0,24.5766,24.6032,24.5678,24.5943,217300.0
2009-09-16 09:30:00,27.62,27.7,27.39,27.63,147700.0,24.4615,24.5323,24.2578,24.4703,147700.0
2009-09-16 09:40:00,27.64,27.73,27.62,27.71,229000.0,24.4792,24.5589,24.4615,24.5412,229000.0
2009-09-16 09:50:00,27.71,27.73,27.67,27.7,297500.0,24.5412,24.5589,24.5058,24.5323,297500.0
2009-09-16 10:00:00,27.71,27.85,27.71,27.84,592600.0,24.5412,24.6652,24.5412,24.6563,592600.0
2009-09-16 10:10:00,27.85,27.91,27.8,27.9,682900.0,24.6652,24.7183,24.6209,24.7095,682900.0
2009-09-16 10:20:00,27.9,27.9,27.75,27.77,253100.0,24.7095,24.7095,24.5766,24.5943,253100.0
2009-09-16 10:30:00,27.78,27.84,27.77,27.77,63000.0,24.6032,24.6563,24.5943,24.5943,63000.0
2009-09-16 10:40:00,27.78,27.83,27.75,27.75,158200.0,24.6032,24.6475,24.5766,24.5766,158200.0
2009-09-16 10:50:00,27.75,27.82,27.74,27.78,72700.0,24.5766,24.6386,24.5678,24.6032,72700.0
2009-09-16 11:00:00,27.77,27.8,27.67,27.67,154300.0,24.5943,24.6209,24.5058,24.5058,154300.0
2009-09-16 11:10:00,27.68,27.71,27.64,27.68,102300.0,24.5146,24.5412,24.4792,24.5146,102300.0
2009-09-16 11:20:00,27.68,27.69,27.58,27.58,78400.0,24.5146,24.5235,24.4261,24.4261,78400.0
2009-09-16 11:30:00,27.58,27.65,27.58,27.65,48900.0,24.4261,24.4881,24.4261,24.4881,48900.0
2009-09-16 11:40:00,27.65,27.73,27.65,27.68,95600.0,24.4881,24.5589,24.4881,24.5146,95600.0
2009-09-16 11:50:00,27.69,27.7,27.66,27.68,51800.0,24.5235,24.5323,24.4969,24.5146,51800.0
2009-09-16 12:00:00,27.67,27.76,27.67,27.73,108500.0,24.5058,24.5855,24.5058,24.5589,108500.0
2009-09-16 12:10:00,27.73,27.81,27.71,27.8,51800.0,24.5589,24.6298,24.5412,24.6209,51800.0
2009-09-16 12:20:00,27.81,27.82,27.73,27.73,35500.0,24.6298,24.6386,24.5589,24.5589,35500.0
2009-09-16 12:30:00,27.74,27.77,27.69,27.7,45600.0,24.5678,24.5943,24.5235,24.5323,45600.0
2009-09-16 12:40:00,27.7,27.7,27.67,27.69,36600.0,24.5323,24.5323,24.5058,24.5235,36600.0
2009-09-16 12:50:00,27.69,27.7,27.66,27.7,22900.0,24.5235,24.5323,24.4969,24.5323,22900.0
2009-09-16 13:00:00,27.7,27.75,27.69,27.74,75700.0,24.5323,24.5766,24.5235,24.5678,75700.0
2009-09-16 13:10:00,27.74,27.8,27.73,27.79,41200.0,24.5678,24.6209,24.5589,24.612,41200.0
2009-09-16 13:20:00,27.8,27.85,27.79,27.81,119700.0,24.6209,24.6652,24.612,24.6298,119700.0
2009-09-16 13:30:00,27.81,27.82,27.77,27.8,31200.0,24.6298,24.6386,24.5943,24.6209,31200.0
2009-09-16 13:40:00,27.79,27.85,27.78,27.83,34200.0,24.612,24.6652,24.6032,24.6475,34200.0
2009-09-16 13:50:00,27.83,27.86,27.81,27.85,41600.0,24.6475,24.674,24.6298,24.6652,41600.0
2009-09-16 14:00:00,27.85,27.91,27.85,27.91,47900.0,24.6652,24.7183,24.6652,24.7183,47900.0
2009-09-16 14:10:00,27.91,27.95,27.9,27.95,32000.0,24.7183,24.7538,24.7095,24.7538,32000.0
2009-09-16 14:20:00,27.94,27.95,27.9,27.9,38200.0,24.7449,24.7538,24.7095,24.7095,38200.0
2009-09-16 14:30:00,27.9,27.96,27.9,27.96,25700.0,24.7095,24.7626,24.7095,24.7626,25700.0
2009-09-16 14:40:00,27.96,27.97,27.89,27.9,46300.0,24.7626,24.7715,24.7006,24.7095,46300.0
2009-09-16 14:50:00,27.9,27.93,27.87,27.88,43300.0,24.7095,24.736,24.6829,24.6918,43300.0
2009-09-16 15:00:00,27.87,27.9,27.85,27.86,72600.0,24.6829,24.7095,24.6652,24.674,72600.0
2009-09-16 15:10:00,27.85,27.86,27.83,27.86,60200.0,24.6652,24.674,24.6475,24.674,60200.0
2009-09-16 15:20:00,27.86,27.87,27.84,27.85,75400.0,24.674,24.6829,24.6563,24.6652,75400.0
2009-09-16 15:30:00,27.86,27.87,27.83,27.87,68500.0,24.674,24.6829,24.6475,24.6829,68500.0
2009-09-16 15:40:00,27.87,27.9,27.86,27.9,72000.0,24.6829,24.7095,24.674,24.7095,72000.0
2009-09-16 15:50:00,27.9,27.91,27.83,27.89,273700.0,24.7095,24.7183,24.6475,24.7006,273700.0
2009-09-17 09:30:00,27.99,27.99,27.72,27.72,67000.0,24.7892,24.7892,24.5501,24.5501,67000.0
2009-09-17 09:40:00,27.73,27.74,27.65,27.73,45400.0,24.5589,24.5678,24.4881,24.5589,45400.0
2009-09-17 09:50:00,27.73,27.8,27.67,27.72,79900.0,24.5589,24.6209,24.5058,24.5501,79900.0
2009-09-17 10:00:00,27.73,27.73,27.62,27.68,201100.0,24.5589,24.5589,24.4615,24.5146,201100.0
2009-09-17 10:10:00,27.68,27.7,27.59,27.64,54600.0,24.5146,24.5323,24.4349,24.4792,54600.0
2009-09-17 10:20:00,27.63,27.63,27.55,27.61,136300.0,24.4703,24.4703,24.3995,24.4526,136300.0
2009-09-17 10:30:00,27.61,27.74,27.6,27.73,84100.0,24.4526,24.5678,24.4438,24.5589,84100.0
2009-09-17 10:40:00,27.74,27.75,27.72,27.74,52100.0,24.5678,24.5766,24.5501,24.5678,52100.0
2009-09-17 10:50:00,27.74,27.75,27.74,27.74,30400.0,24.5678,24.5766,24.5678,24.5678,30400.0
2009-09-17 11:00:00,27.74,27.83,27.73,27.8,141400.0,24.5678,24.6475,24.5589,24.6209,141400.0
2009-09-17 11:10:00,27.8,27.8,27.75,27.77,94400.0,24.6209,24.6209,24.5766,24.5943,94400.0
2009-09-17 11:20:00,27.76,27.82,27.76,27.78,47500.0,24.5855,24.6386,24.5855,24.6032,47500.0
2009-09-17 11:30:00,27.8,27.87,27.79,27.82,52000.0,24.6209,24.6829,24.612,24.6386,52000.0
2009-09-17 11:40:00,27.83,27.84,27.77,27.77,40900.0,24.6475,24.6563,24.5943,24.5943,40900.0
2009-09-17 11:50:00,27.77,27.77,27.67,27.71,51100.0,24.5943,24.5943,24.5058,24.5412,51100.0
2009-09-17 12:00:00,27.71,27.76,27.7,27.74,42400.0,24.5412,24.5855,24.5323,24.5678,42400.0
2009-09-17 12:10:00,27.75,27.76,27.69,27.75,109600.0,24.5766,24.5855,24.5235,24.5766,109600.0
2009-09-17 12:20:00,27.75,27.82,27.74,27.81,37800.0,24.5766,24.6386,24.5678,24.6298,37800.0
2009-09-17 12:30:00,27.82,27.85,27.79,27.81,51100.0,24.6386,24.6652,24.612,24.6298,51100.0
2009-09-17 12:40:00,27.8,27.81,27.7,27.75,50700.0,24.6209,24.6298,24.5323,24.5766,50700.0
2009-09-17 12:50:00,27.75,27.81,27.74,27.76,44100.0,24.5766,24.6298,24.5678,24.5855,44100.0
2009-09-17 13:00:00,27.75,27.83,27.75,27.82,40000.0,24.5766,24.6475,24.5766,24.6386,40000.0
2009-09-17 13:10:00,27.83,27.84,27.78,27.78,28500.0,24.6475,24.6563,24.6032,24.6032,28500.0
2009-09-17 13:20:00,27.78,27.81,27.75,27.79,33900.0,24.6032,24.6298,24.5766,24.612,33900.0
2009-09-17 13:30:00,27.79,27.82,27.78,27.8,35400.0,24.612,24.6386,24.6032,24.6209,35400.0
2009-09-17 13:40:00,27.8,27.8,27.76,27.79,31200.0,24.6209,24.6209,24.5855,24.612,31200.0
2009-09-17 13:50:00,27.79,27.81,27.78,27.79,91200.0,24.612,24.6298,24.6032,24.612,91200.0
2009-09-17 14:00:00,27.8,27.81,27.79,27.79,56000.0,24.6209,24.6298,24.612,24.612,56000.0
2009-09-17 14:10:00,27.8,27.81,27.77,27.77,39500.0,24.6209,24.6298,24.5943,24.5943,39500.0
2009-09-17 14:20:00,27.77,27.79,27.77,27.77,26100.0,24.5943,24.612,24.5943,24.5943,26100.0
2009-09-17 14:30:00,27.79,27.8,27.71,27.75,128200.0,24.612,24.6209,24.5412,24.5766,128200.0
2009-09-17 14:40:00,27.74,27.75,27.68,27.71,217800.0,24.5678,24.5766,24.5146,24.5412,217800.0
2009-09-17 14:50:00,27.71,27.71,27.68,27.7,97300.0,24.5412,24.5412,24.5146,24.5323,97300.0
2009-09-17 15:00:00,27.7,27.73,27.69,27.73,69700.0,24.5323,24.5589,24.5235,24.5589,69700.0
2009-09-17 15:10:00,27.72,27.78,27.72,27.75,89400.0,24.5501,24.6032,24.5501,24.5766,89400.0
2009-09-17 15:20:00,27.76,27.8,27.73,27.73,146600.0,24.5855,24.6209,24.5589,24.5589,146600.0
2009-09-17 15:30:00,27.73,27.74,27.7,27.72,131600.0,24.5589,24.5678,24.5323,24.5501,131600.0
2009-09-17 15:40:00,27.72,27.72,27.65,27.65,119300.0,24.5501,24.5501,24.4881,24.4881,119300.0
2009-09-17 15:50:00,27.65,27.68,27.62,27.64,283300.0,24.4881,24.5146,24.4615,24.4792,283300.0
2009-09-18 09:30:00,27.61,27.93,27.61,27.63,996900.0,24.4526,24.736,24.4526,24.4703,996900.0
2009-09-18 09:40:00,27.62,27.69,27.6,27.61,63100.0,24.4615,24.5235,24.4438,24.4526,63100.0
2009-09-18 09:50:00,27.6,27.62,27.5,27.51,84200.0,24.4438,24.4615,24.3552,24.3641,84200.0
2009-09-18 10:00:00,27.51,27.51,27.4,27.45,93100.0,24.3641,24.3641,24.2666,24.3109,93100.0
2009-09-18 10:10:00,27.45,27.48,27.42,27.43,95900.0,24.3109,24.3375,24.2844,24.2932,95900.0
2009-09-18 10:20:00,27.43,27.47,27.41,27.46,80600.0,24.2932,24.3286,24.2755,24.3198,80600.0
2009-09-18 10:30:00,27.47,27.63,27.46,27.63,81800.0,24.3286,24.4703,24.3198,24.4703,81800.0
2009-09-18 10:40:00,27.63,27.68,27.62,27.66,51200.0,24.4703,24.5146,24.4615,24.4969,51200.0
2009-09-18 10:50:00,27.67,27.71,27.65,27.71,54200.0,24.5058,24.5412,24.4881,24.5412,54200.0
2009-09-18 11:00:00,27.7,27.73,27.63,27.63,59900.0,24.5323,24.5589,24.4703,24.4703,59900.0
2009-09-18 11:10:00,27.63,27.73,27.63,27.72,37800.0,24.4703,24.5589,24.4703,24.5501,37800.0
2009-09-18 11:20:00,27.72,27.75,27.7,27.7,39200.0,24.5501,24.5766,24.5323,24.5323,39200.0
2009-09-18 11:30:00,27.7,27.75,27.69,27.74,50400.0,24.5323,24.5766,24.5235,24.5678,50400.0
2009-09-18 11:40:00,27.73,27.79,27.73,27.79,52100.0,24.5589,24.612,24.5589,24.612,52100.0
2009-09-18 11:50:00,27.78,27.81,27.72,27.73,81300.0,24.6032,24.6298,24.5501,24.5589,81300.0
2009-09-18 12:00:00,27.72,27.76,27.69,27.75,62500.0,24.5501,24.5855,24.5235,24.5766,62500.0
2009-09-18 12:10:00,27.74,27.81,27.74,27.78,31700.0,24.5678,24.6298,24.5678,24.6032,31700.0
2009-09-18 12:20:00,27.77,27.78,27.76,27.78,22000.0,24.5943,24.6032,24.5855,24.6032,22000.0
2009-09-18 12:30:00,27.77,27.8,27.76,27.79,38300.0,24.5943,24.6209,24.5855,24.612,38300.0
2009-09-18 12:40:00,27.79,27.82,27.78,27.79,23800.0,24.612,24.6386,24.6032,24.612,23800.0
2009-09-18 12:50:00,27.79,27.83,27.77,27.83,32900.0,24.612,24.6475,24.5943,24.6475,32900.0
2009-09-18 13:00:00,27.82,27.84,27.82,27.84,25100.0,24.6386,24.6563,24.6386,24.6563,25100.0
2009-09-18 13:10:00,27.83,27.84,27.79,27.8,36100.0,24.6475,24.6563,24.612,24.6209,36100.0
2009-09-18 13:20:00,27.8,27.82,27.77,27.78,37900.0,24.6209,24.6386,24.5943,24.6032,37900.0
2009-09-18 13:30:00,27.78,27.79,27.76,27.77,18100.0,24.6032,24.612,24.5855,24.5943,18100.0
2009-09-18 13:40:00,27.76,27.81,27.76,27.79,47100.0,24.5855,24.6298,24.5855,24.612,47100.0
2009-09-18 13:50:00,27.79,27.79,27.75,27.75,35900.0,24.612,24.612,24.5766,24.5766,35900.0
2009-09-18 14:00:00,27.75,27.76,27.74,27.76,28700.0,24.5766,24.5855,24.5678,24.5855,28700.0
2009-09-18 14:10:00,27.76,27.79,27.76,27.78,29900.0,24.5855,24.612,24.5855,24.6032,29900.0
2009-09-18 14:20:00,27.77,27.78,27.74,27.74,23600.0,24.5943,24.6032,24.5678,24.5678,23600.0
2009-09-18 14:30:00,27.74,27.74,27.7,27.71,30400.0,24.5678,24.5678,24.5323,24.5412,30400.0
2009-09-18 14:40:00,27.7,27.71,27.7,27.71,32500.0,24.5323,24.5412,24.5323,24.5412,32500.0
2009-09-18 14:50:00,27.71,27.72,27.65,27.65,51700.0,24.5412,24.5501,24.4881,24.4881,51700.0
2009-09-18 15:00:00,27.65,27.7,27.65,27.67,68000.0,24.4881,24.5323,24.4881,24.5058,68000.0
2009-09-18 15:10:00,27.68,27.69,27.65,27.65,62700.0,24.5146,24.5235,24.4881,24.4881,62700.0
2009-09-18 15:20:00,27.66,27.74,27.65,27.73,78500.0,24.4969,24.5678,24.4881,24.5589,78500.0
2009-09-18 15:30:00,27.73,27.77,27.72,27.74,96600.0,24.5589,24.5943,24.5501,24.5678,96600.0
2009-09-18 15:40:00,27.73,27.79,27.73,27.79,201600.0,24.5589,24.612,24.5589,24.612,201600.0
2009-09-18 15:50:00,27.78,27.79,27.74,27.77,332600.0,24.6032,24.612,24.5678,24.5943,332600.0
2009-09-21 09:30:00,27.78,27.84,27.38,27.45,142500.0,24.6032,24.6563,24.2489,24.3109,142500.0
2009-09-21 09:40:00,27.46,27.5,27.41,27.43,116800.0,24.3198,24.3552,24.2755,24.2932,116800.0
2009-09-21 09:50:00,27.43,27.44,27.35,27.39,145900.0,24.2932,24.3021,24.2224,24.2578,145900.0
2009-09-21 10:00:00,27.38,27.47,27.35,27.4,245900.0,24.2489,24.3286,24.2224,24.2666,245900.0
2009-09-21 10:10:00,27.4,27.46,27.38,27.44,149100.0,24.2666,24.3198,24.2489,24.3021,149100.0
2009-09-21 10:20:00,27.44,27.59,27.44,27.54,59600.0,24.3021,24.4349,24.3021,24.3906,59600.0
2009-09-21 10:30:00,27.55,27.55,27.49,27.51,65100.0,24.3995,24.3995,24.3464,24.3641,65100.0
2009-09-21 10:40:00,27.51,27.56,27.49,27.49,62200.0,24.3641,24.4084,24.3464,24.3464,62200.0
2009-09-21 10:50:00,27.49,27.52,27.45,27.47,43200.0,24.3464,24.3729,24.3109,24.3286,43200.0
2009-09-21 11:00:00,27.47,27.54,27.46,27.54,85300.0,24.3286,24.3906,24.3198,24.3906,85300.0
2009-09-21 11:10:00,27.54,27.55,27.5,27.5,64100.0,24.3906,24.3995,24.3552,24.3552,64100.0
2009-09-21 11:20:00,27.5,27.58,27.49,27.5,99200.0,24.3552,24.4261,24.3464,24.3552,99200.0
2009-09-21 11:30:00,27.5,27.59,27.49,27.57,64300.0,24.3552,24.4349,24.3464,24.4172,64300.0
2009-09-21 11:40:00,27.58,27.59,27.51,27.53,56600.0,24.4261,24.4349,24.3641,24.3818,56600.0
2009-09-21 11:50:00,27.52,27.53,27.48,27.48,55600.0,24.3729,24.3818,24.3375,24.3375,55600.0
2009-09-21 12:00:00,27.47,27.5,27.46,27.47,54000.0,24.3286,24.3552,24.3198,24.3286,54000.0
2009-09-21 12:10:00,27.46,27.47,27.45,27.46,15400.0,24.3198,24.3286,24.3109,24.3198,15400.0
2009-09-21 12:20:00,27.46,27.49,27.45,27.49,29100.0,24.3198,24.3464,24.3109,24.3464,29100.0
2009-09-21 12:30:00,27.48,27.48,27.42,27.45,136800.0,24.3375,24.3375,24.2844,24.3109,136800.0
2009-09-21 12:40:00,27.45,27.49,27.45,27.45,44300.0,24.3109,24.3464,24.3109,24.3109,44300.0
2009-09-21 12:50:00,27.45,27.52,27.43,27.51,194000.0,24.3109,24.3729,24.2932,24.3641,194000.0
2009-09-21 13:00:00,27.51,27.52,27.49,27.5,40400.0,24.3641,24.3729,24.3464,24.3552,40400.0
2009-09-21 13:10:00,27.5,27.51,27.5,27.5,25800.0,24.3552,24.3641,24.3552,24.3552,25800.0
2009-09-21 13:20:00,27.51,27.51,27.49,27.49,48100.0,24.3641,24.3641,24.3464,24.3464,48100.0
2009-09-21 13:30:00,27.5,27.5,27.49,27.5,26200.0,24.3552,24.3552,24.3464,24.3552,26200.0
2009-09-21 13:40:00,27.49,27.5,27.49,27.49,15200.0,24.3464,24.3552,24.3464,24.3464,15200.0
2009-09-21 13:50:00,27.49,27.5,27.48,27.49,42800.0,24.3464,24.3552,24.3375,24.3464,42800.0
2009-09-21 14:00:00,27.5,27.5,27.47,27.49,128000.0,24.3552,24.3552,24.3286,24.3464,128000.0
2009-09-21 14:10:00,27.48,27.52,27.48,27.52,81200.0,24.3375,24.3729,24.3375,24.3729,81200.0
2009-09-21 14:20:00,27.52,27.54,27.5,27.51,41200.0,24.3729,24.3906,24.3552,24.3641,41200.0
2009-09-21 14:30:00,27.5,27.51,27.5,27.51,38300.0,24.3552,24.3641,24.3552,24.3641,38300.0
2009-09-21 14:40:00,27.5,27.52,27.5,27.5,52800.0,24.3552,24.3729,24.3552,24.3552,52800.0
2009-09-21 14:50:00,27.51,27.52,27.5,27.5,75300.0,24.3641,24.3729,24.3552,24.3552,75300.0
2009-09-21 15:00:00,27.5,27.51,27.49,27.51,58400.0,24.3552,24.3641,24.3464,24.3641,58400.0
2009-09-21 15:10:00,27.5,27.53,27.48,27.52,91800.0,24.3552,24.3818,24.3375,24.3729,91800.0
2009-09-21 15:20:00,27.52,27.52,27.45,27.47,81600.0,24.3729,24.3729,24.3109,24.3286,81600.0
2009-09-21 15:30:00,27.47,27.5,27.46,27.49,153000.0,24.3286,24.3552,24.3198,24.3464,153000.0
2009-09-21 15:40:00,27.5,27.5,27.48,27.48,170500.0,24.3552,24.3552,24.3375,24.3375,170500.0
2009-09-21 15:50:00,27.47,27.49,27.43,27.47,154400.0,24.3286,24.3464,24.2932,24.3286,154400.0
2009-09-22 09:30:00,27.65,27.65,27.4,27.45,128400.0,24.4881,24.4881,24.2666,24.3109,128400.0
2009-09-22 09:40:00,27.45,27.46,27.35,27.39,146900.0,24.3109,24.3198,24.2224,24.2578,146900.0
2009-09-22 09:50:00,27.39,27.44,27.37,27.39,121000.0,24.2578,24.3021,24.2401,24.2578,121000.0
2009-09-22 10:00:00,27.4,27.4,27.27,27.34,164000.0,24.2666,24.2666,24.1515,24.2135,164000.0
2009-09-22 10:10:00,27.33,27.41,27.33,27.39,104700.0,24.2047,24.2755,24.2047,24.2578,104700.0
2009-09-22 10:20:00,27.39,27.48,27.38,27.48,96900.0,24.2578,24.3375,24.2489,24.3375,96900.0
2009-09-22 10:30:00,27.47,27.49,27.44,27.49,175400.0,24.3286,24.3464,24.3021,24.3464,175400.0
2009-09-22 10:40:00,27.49,27.52,27.49,27.5,114700.0,24.3464,24.3729,24.3464,24.3552,114700.0
2009-09-22 10:50:00,27.51,27.52,27.5,27.51,57600.0,24.3641,24.3729,24.3552,24.3641,57600.0
2009-09-22 11:00:00,27.52,27.55,27.51,27.55,61000.0,24.3729,24.3995,24.3641,24.3995,61000.0
2009-09-22 11:10:00,27.54,27.57,27.54,27.57,87500.0,24.3906,24.4172,24.3906,24.4172,87500.0
2009-09-22 11:20:00,27.56,27.56,27.55,27.55,38300.0,24.4084,24.4084,24.3995,24.3995,38300.0
2009-09-22 11:30:00,27.56,27.56,27.54,27.55,88600.0,24.4084,24.4084,24.3906,24.3995,88600.0
2009-09-22 11:40:00,27.55,27.62,27.54,27.6,115300.0,24.3995,24.4615,24.3906,24.4438,115300.0
2009-09-22 11:50:00,27.6,27.64,27.6,27.64,119500.0,24.4438,24.4792,24.4438,24.4792,119500.0
2009-09-22 12:00:00,27.64,27.75,27.6,27.69,195300.0,24.4792,24.5766,24.4438,24.5235,195300.0
2009-09-22 12:10:00,27.69,27.74,27.67,27.73,167600.0,24.5235,24.5678,24.5058,24.5589,167600.0
2009-09-22 12:20:00,27.74,27.77,27.73,27.76,118200.0,24.5678,24.5943,24.5589,24.5855,118200.0
2009-09-22 12:30:00,27.76,27.78,27.75,27.75,100900.0,24.5855,24.6032,24.5766,24.5766,100900.0
2009-09-22 12:40:00,27.76,27.79,27.75,27.78,90600.0,24.5855,24.612,24.5766,24.6032,90600.0
2009-09-22 12:50:00,27.78,27.81,27.78,27.8,114100.0,24.6032,24.6298,24.6032,24.6209,114100.0
2009-09-22 13:00:00,27.8,27.83,27.79,27.82,109600.0,24.6209,24.6475,24.612,24.6386,109600.0
2009-09-22 13:10:00,27.82,27.85,27.79,27.81,152800.0,24.6386,24.6652,24.612,24.6298,152800.0
2009-09-22 13:20:00,27.81,27.82,27.79,27.81,79100.0,24.6298,24.6386,24.612,24.6298,79100.0
2009-09-22 13:30:00,27.81,27.81,27.79,27.79,74300.0,24.6298,24.6298,24.612,24.612,74300.0
2009-09-22 13:40:00,27.79,27.81,27.79,27.79,92000.0,24.612,24.6298,24.612,24.612,92000.0
2009-09-22 13:50:00,27.79,27.82,27.79,27.8,57300.0,24.612,24.6386,24.612,24.6209,57300.0
2009-09-22 14:00:00,27.79,27.82,27.79,27.82,118100.0,24.612,24.6386,24.612,24.6386,118100.0
2009-09-22 14:10:00,27.82,27.82,27.81,27.82,44800.0,24.6386,24.6386,24.6298,24.6386,44800.0
2009-09-22 14:20:00,27.82,27.84,27.81,27.83,53200.0,24.6386,24.6563,24.6298,24.6475,53200.0
2009-09-22 14:30:00,27.84,27.88,27.82,27.83,88500.0,24.6563,24.6918,24.6386,24.6475,88500.0
2009-09-22 14:40:00,27.84,27.86,27.83,27.85,87200.0,24.6563,24.674,24.6475,24.6652,87200.0
2009-09-22 14:50:00,27.85,27.95,27.85,27.94,228900.0,24.6652,24.7538,24.6652,24.7449,228900.0
2009-09-22 15:00:00,27.94,27.95,27.94,27.95,71400.0,24.7449,24.7538,24.7449,24.7538,71400.0
2009-09-22 15:10:00,27.95,27.95,27.94,27.94,96600.0,24.7538,24.7538,24.7449,24.7449,96600.0
2009-09-22 15:20:00,27.94,28.0,27.94,28.0,191200.0,24.7449,24.798,24.7449,24.798,191200.0
2009-09-22 15:30:00,28.0,28.0,27.99,28.0,143500.0,24.798,24.798,24.7892,24.798,143500.0
2009-09-22 15:40:00,27.99,28.0,27.94,27.95,355700.0,24.7892,24.798,24.7449,24.7538,355700.0
2009-09-22 15:50:00,27.94,27.95,27.85,27.88,524800.0,24.7449,24.7538,24.6652,24.6918,524800.0
2009-09-23 09:30:00,27.79,27.9,27.62,27.79,180400.0,24.612,24.7095,24.4615,24.612,180400.0
2009-09-23 09:40:00,27.8,27.87,27.7,27.71,142700.0,24.6209,24.6829,24.5323,24.5412,142700.0
2009-09-23 09:50:00,27.7,27.74,27.68,27.7,177100.0,24.5323,24.5678,24.5146,24.5323,177100.0
2009-09-23 10:00:00,27.7,27.73,27.7,27.7,60000.0,24.5323,24.5589,24.5323,24.5323,60000.0
2009-09-23 10:10:00,27.7,27.75,27.68,27.75,84000.0,24.5323,24.5766,24.5146,24.5766,84000.0
2009-09-23 10:20:00,27.74,27.75,27.71,27.73,22800.0,24.5678,24.5766,24.5412,24.5589,22800.0
2009-09-23 10:30:00,27.72,27.75,27.7,27.73,136700.0,24.5501,24.5766,24.5323,24.5589,136700.0
2009-09-23 10:40:00,27.72,27.76,27.7,27.76,41200.0,24.5501,24.5855,24.5323,24.5855,41200.0
2009-09-23 10:50:00,27.76,27.81,27.75,27.81,74100.0,24.5855,24.6298,24.5766,24.6298,74100.0
2009-09-23 11:00:00,27.8,27.88,27.79,27.88,73200.0,24.6209,24.6918,24.612,24.6918,73200.0
2009-09-23 11:10:00,27.88,27.96,27.87,27.95,86600.0,24.6918,24.7626,24.6829,24.7538,86600.0
2009-09-23 11:20:00,27.95,28.0,27.92,27.93,85100.0,24.7538,24.798,24.7272,24.736,85100.0
2009-09-23 11:30:00,27.93,27.93,27.86,27.91,47500.0,24.736,24.736,24.674,24.7183,47500.0
2009-09-23 11:40:00,27.92,27.94,27.9,27.94,81700.0,24.7272,24.7449,24.7095,24.7449,81700.0
2009-09-23 11:50:00,27.93,28.07,27.93,28.03,217300.0,24.736,24.86,24.736,24.8246,217300.0
2009-09-23 12:00:00,28.02,28.03,27.99,28.0,39400.0,24.8157,24.8246,24.7892,24.798,39400.0
2009-09-23 12:10:00,27.99,28.0,27.9,27.91,59700.0,24.7892,24.798,24.7095,24.7183,59700.0
2009-09-23 12:20:00,27.9,27.91,27.89,27.9,31100.0,24.7095,24.7183,24.7006,24.7095,31100.0
2009-09-23 12:30:00,27.9,27.92,27.89,27.91,46100.0,24.7095,24.7272,24.7006,24.7183,46100.0
2009-09-23 12:40:00,27.91,27.95,27.9,27.95,25200.0,24.7183,24.7538,24.7095,24.7538,25200.0
2009-09-23 12:50:00,27.95,27.96,27.94,27.94,32000.0,24.7538,24.7626,24.7449,24.7449,32000.0
2009-09-23 13:00:00,27.95,27.96,27.92,27.96,39100.0,24.7538,24.7626,24.7272,24.7626,39100.0
2009-09-23 13:10:00,27.95,27.96,27.94,27.94,27600.0,24.7538,24.7626,24.7449,24.7449,27600.0
2009-09-23 13:20:00,27.94,27.97,27.94,27.96,61800.0,24.7449,24.7715,24.7449,24.7626,61800.0
2009-09-23 13:30:00,27.96,27.96,27.94,27.95,26500.0,24.7626,24.7626,24.7449,24.7538,26500.0
2009-09-23 13:40:00,27.95,27.99,27.95,27.99,23300.0,24.7538,24.7892,24.7538,24.7892,23300.0
2009-09-23 13:50:00,27.98,27.99,27.96,27.98,32900.0,24.7803,24.7892,24.7626,24.7803,32900.0
2009-09-23 14:00:00,27.99,28.01,27.98,28.0,44700.0,24.7892,24.8069,24.7803,24.798,44700.0
2009-09-23 14:10:00,28.0,28.11,27.99,28.1,93500.0,24.798,24.8955,24.7892,24.8866,93500.0
2009-09-23 14:20:00,28.1,28.14,28.04,28.1,147900.0,24.8866,24.922,24.8335,24.8866,147900.0
2009-09-23 14:30:00,28.09,28.25,28.07,28.21,186800.0,24.8777,25.0194,24.86,24.984,186800.0
2009-09-23 14:40:00,28.21,28.25,28.18,28.23,231300.0,24.984,25.0194,24.9575,25.0017,231300.0
2009-09-23 14:50:00,28.22,28.26,28.18,28.18,258500.0,24.9929,25.0283,24.9575,24.9575,258500.0
2009-09-23 15:00:00,28.18,28.21,28.1,28.15,172300.0,24.9575,24.984,24.8866,24.9309,172300.0
2009-09-23 15:10:00,28.14,28.14,27.98,28.03,104000.0,24.922,24.922,24.7803,24.8246,104000.0
2009-09-23 15:20:00,28.02,28.02,27.92,27.93,174000.0,24.8157,24.8157,24.7272,24.736,174000.0
2009-09-23 15:30:00,27.94,27.99,27.85,27.98,218400.0,24.7449,24.7892,24.6652,24.7803,218400.0
2009-09-23 15:40:00,27.97,28.0,27.94,27.96,215700.0,24.7715,24.798,24.7449,24.7626,215700.0
2009-09-23 15:50:00,27.96,27.96,27.77,27.81,655800.0,24.7626,24.7626,24.5943,24.6298,655800.0
2009-09-24 09:30:00,27.83,27.98,27.67,27.71,131200.0,24.6475,24.7803,24.5058,24.5412,131200.0
2009-09-24 09:40:00,27.72,27.78,27.68,27.74,106000.0,24.5501,24.6032,24.5146,24.5678,106000.0
2009-09-24 09:50:00,27.73,27.83,27.65,27.8,304800.0,24.5589,24.6475,24.4881,24.6209,304800.0
2009-09-24 10:00:00,27.8,27.81,27.64,27.72,181400.0,24.6209,24.6298,24.4792,24.5501,181400.0
2009-09-24 10:10:00,27.7,27.76,27.59,27.59,122000.0,24.5323,24.5855,24.4349,24.4349,122000.0
2009-09-24 10:20:00,27.6,27.65,27.52,27.63,104100.0,24.4438,24.4881,24.3729,24.4703,104100.0
2009-09-24 10:30:00,27.63,27.64,27.53,27.56,104500.0,24.4703,24.4792,24.3818,24.4084,104500.0
2009-09-24 10:40:00,27.56,27.57,27.46,27.56,75300.0,24.4084,24.4172,24.3198,24.4084,75300.0
2009-09-24 10:50:00,27.56,27.63,27.52,27.6,69600.0,24.4084,24.4703,24.3729,24.4438,69600.0
2009-09-24 11:00:00,27.6,27.6,27.55,27.55,40500.0,24.4438,24.4438,24.3995,24.3995,40500.0
2009-09-24 11:10:00,27.55,27.63,27.55,27.58,51000.0,24.3995,24.4703,24.3995,24.4261,51000.0
2009-09-24 11:20:00,27.58,27.6,27.53,27.57,43300.0,24.4261,24.4438,24.3818,24.4172,43300.0
2009-09-24 11:30:00,27.57,27.58,27.54,27.55,29300.0,24.4172,24.4261,24.3906,24.3995,29300.0
2009-09-24 11:40:00,27.54,27.61,27.54,27.61,116100.0,24.3906,24.4526,24.3906,24.4526,116100.0
2009-09-24 11:50:00,27.61,27.62,27.55,27.6,82500.0,24.4526,24.4615,24.3995,24.4438,82500.0
2009-09-24 12:00:00,27.59,27.64,27.59,27.62,47500.0,24.4349,24.4792,24.4349,24.4615,47500.0
2009-09-24 12:10:00,27.61,27.65,27.6,27.6,31100.0,24.4526,24.4881,24.4438,24.4438,31100.0
2009-09-24 12:20:00,27.6,27.67,27.57,27.67,97500.0,24.4438,24.5058,24.4172,24.5058,97500.0
2009-09-24 12:30:00,27.66,27.67,27.58,27.61,88900.0,24.4969,24.5058,24.4261,24.4526,88900.0
2009-09-24 12:40:00,27.62,27.71,27.61,27.69,113300.0,24.4615,24.5412,24.4526,24.5235,113300.0
2009-09-24 12:50:00,27.69,27.7,27.67,27.68,28700.0,24.5235,24.5323,24.5058,24.5146,28700.0
2009-09-24 13:00:00,27.68,27.72,27.68,27.7,34400.0,24.5146,24.5501,24.5146,24.5323,34400.0
2009-09-24 13:10:00,27.7,27.75,27.7,27.71,73400.0,24.5323,24.5766,24.5323,24.5412,73400.0
2009-09-24 13:20:00,27.71,27.72,27.7,27.71,32200.0,24.5412,24.5501,24.5323,24.5412,32200.0
2009-09-24 13:30:00,27.7,27.73,27.7,27.7,35300.0,24.5323,24.5589,24.5323,24.5323,35300.0
2009-09-24 13:40:00,27.7,27.71,27.67,27.71,64700.0,24.5323,24.5412,24.5058,24.5412,64700.0
2009-09-24 13:50:00,27.71,27.76,27.71,27.75,62400.0,24.5412,24.5855,24.5412,24.5766,62400.0
2009-09-24 14:00:00,27.75,27.79,27.74,27.75,87000.0,24.5766,24.612,24.5678,24.5766,87000.0
2009-09-24 14:10:00,27.75,27.75,27.73,27.75,50100.0,24.5766,24.5766,24.5589,24.5766,50100.0
2009-09-24 14:20:00,27.74,27.78,27.72,27.74,81700.0,24.5678,24.6032,24.5501,24.5678,81700.0
2009-09-24 14:30:00,27.73,27.76,27.73,27.75,34300.0,24.5589,24.5855,24.5589,24.5766,34300.0
2009-09-24 14:40:00,27.74,27.74,27.69,27.71,144500.0,24.5678,24.5678,24.5235,24.5412,144500.0
2009-09-24 14:50:00,27.71,27.75,27.7,27.71,116500.0,24.5412,24.5766,24.5323,24.5412,116500.0
2009-09-24 15:00:00,27.7,27.72,27.67,27.68,76900.0,24.5323,24.5501,24.5058,24.5146,76900.0
2009-09-24 15:10:00,27.67,27.71,27.66,27.7,132900.0,24.5058,24.5412,24.4969,24.5323,132900.0
2009-09-24 15:20:00,27.69,27.71,27.67,27.69,137800.0,24.5235,24.5412,24.5058,24.5235,137800.0
2009-09-24 15:30:00,27.68,27.71,27.63,27.63,320300.0,24.5146,24.5412,24.4703,24.4703,320300.0
2009-09-24 15:40:00,27.63,27.72,27.62,27.65,209100.0,24.4703,24.5501,24.4615,24.4881,209100.0
2009-09-24 15:50:00,27.65,27.69,27.61,27.65,493900.0,24.4881,24.5235,24.4526,24.4881,493900.0
2009-09-25 09:30:00,27.59,27.81,27.56,27.56,100900.0,24.4349,24.6298,24.4084,24.4084,100900.0
2009-09-25 09:40:00,27.56,27.7,27.55,27.65,76900.0,24.4084,24.5323,24.3995,24.4881,76900.0
2009-09-25 09:50:00,27.64,27.74,27.56,27.67,57500.0,24.4792,24.5678,24.4084,24.5058,57500.0
2009-09-25 10:00:00,27.67,27.72,27.56,27.66,60400.0,24.5058,24.5501,24.4084,24.4969,60400.0
2009-09-25 10:10:00,27.66,27.67,27.6,27.67,61700.0,24.4969,24.5058,24.4438,24.5058,61700.0
2009-09-25 10:20:00,27.66,27.73,27.65,27.67,76000.0,24.4969,24.5589,24.4881,24.5058,76000.0
2009-09-25 10:30:00,27.67,27.7,27.64,27.67,75200.0,24.5058,24.5323,24.4792,24.5058,75200.0
2009-09-25 10:40:00,27.66,27.73,27.66,27.72,94700.0,24.4969,24.5589,24.4969,24.5501,94700.0
2009-09-25 10:50:00,27.72,27.74,27.69,27.72,92300.0,24.5501,24.5678,24.5235,24.5501,92300.0
2009-09-25 11:00:00,27.72,27.74,27.68,27.7,51600.0,24.5501,24.5678,24.5146,24.5323,51600.0
2009-09-25 11:10:00,27.69,27.74,27.64,27.71,66400.0,24.5235,24.5678,24.4792,24.5412,66400.0
2009-09-25 11:20:00,27.7,27.71,27.68,27.69,47900.0,24.5323,24.5412,24.5146,24.5235,47900.0
2009-09-25 11:30:00,27.69,27.71,27.65,27.71,57800.0,24.5235,24.5412,24.4881,24.5412,57800.0
2009-09-25 11:40:00,27.71,27.75,27.7,27.75,47900.0,24.5412,24.5766,24.5323,24.5766,47900.0
2009-09-25 11:50:00,27.75,27.75,27.68,27.7,75200.0,24.5766,24.5766,24.5146,24.5323,75200.0
2009-09-25 12:00:00,27.7,27.71,27.67,27.69,49800.0,24.5323,24.5412,24.5058,24.5235,49800.0
2009-09-25 12:10:00,27.7,27.7,27.6,27.6,43400.0,24.5323,24.5323,24.4438,24.4438,43400.0
2009-09-25 12:20:00,27.6,27.67,27.57,27.66,62700.0,24.4438,24.5058,24.4172,24.4969,62700.0
2009-09-25 12:30:00,27.67,27.67,27.6,27.6,34000.0,24.5058,24.5058,24.4438,24.4438,34000.0
2009-09-25 12:40:00,27.59,27.6,27.55,27.57,35100.0,24.4349,24.4438,24.3995,24.4172,35100.0
2009-09-25 12:50:00,27.57,27.6,27.57,27.57,34600.0,24.4172,24.4438,24.4172,24.4172,34600.0
2009-09-25 13:00:00,27.58,27.58,27.55,27.56,27200.0,24.4261,24.4261,24.3995,24.4084,27200.0
2009-09-25 13:10:00,27.56,27.63,27.56,27.62,63300.0,24.4084,24.4703,24.4084,24.4615,63300.0
2009-09-25 13:20:00,27.61,27.69,27.61,27.67,56100.0,24.4526,24.5235,24.4526,24.5058,56100.0
2009-09-25 13:30:00,27.67,27.68,27.64,27.65,45300.0,24.5058,24.5146,24.4792,24.4881,45300.0
2009-09-25 13:40:00,27.65,27.66,27.63,27.64,49000.0,24.4881,24.4969,24.4703,24.4792,49000.0
2009-09-25 13:50:00,27.64,27.72,27.63,27.71,66100.0,24.4792,24.5501,24.4703,24.5412,66100.0
2009-09-25 14:00:00,27.71,27.78,27.69,27.73,349800.0,24.5412,24.6032,24.5235,24.5589,349800.0
2009-09-25 14:10:00,27.72,27.74,27.71,27.72,44700.0,24.5501,24.5678,24.5412,24.5501,44700.0
2009-09-25 14:20:00,27.72,27.76,27.71,27.75,61000.0,24.5501,24.5855,24.5412,24.5766,61000.0
2009-09-25 14:30:00,27.75,27.79,27.73,27.78,87400.0,24.5766,24.612,24.5589,24.6032,87400.0
2009-09-25 14:40:00,27.78,27.81,27.77,27.78,54800.0,24.6032,24.6298,24.5943,24.6032,54800.0
2009-09-25 14:50:00,27.77,27.82,27.76,27.8,69500.0,24.5943,24.6386,24.5855,24.6209,69500.0
2009-09-25 15:00:00,27.8,27.8,27.77,27.77,37900.0,24.6209,24.6209,24.5943,24.5943,37900.0
2009-09-25 15:10:00,27.77,27.78,27.72,27.73,42200.0,24.5943,24.6032,24.5501,24.5589,42200.0
2009-09-25 15:20:00,27.73,27.77,27.72,27.76,63500.0,24.5589,24.5943,24.5501,24.5855,63500.0
2009-09-25 15:30:00,27.75,27.76,27.69,27.7,75900.0,24.5766,24.5855,24.5235,24.5323,75900.0
2009-09-25 15:40:00,27.7,27.73,27.68,27.7,107100.0,24.5323,24.5589,24.5146,24.5323,107100.0
2009-09-25 15:50:00,27.7,27.71,27.64,27.65,276400.0,24.5323,24.5412,24.4792,24.4881,276400.0
2009-09-28 09:30:00,27.86,28.01,27.86,27.99,103200.0,24.674,24.8069,24.674,24.7892,103200.0
2009-09-28 09:40:00,27.99,28.19,27.99,28.17,147200.0,24.7892,24.9663,24.7892,24.9486,147200.0
2009-09-28 09:50:00,28.17,28.25,28.17,28.23,144900.0,24.9486,25.0194,24.9486,25.0017,144900.0
2009-09-28 10:00:00,28.24,28.45,28.24,28.39,295200.0,25.0106,25.1966,25.0106,25.1434,295200.0
2009-09-28 10:10:00,28.39,28.39,28.31,28.36,105800.0,25.1434,25.1434,25.0726,25.1169,105800.0
2009-09-28 10:20:00,28.37,28.37,28.31,28.34,114000.0,25.1257,25.1257,25.0726,25.0992,114000.0
2009-09-28 10:30:00,28.34,28.43,28.34,28.35,86000.0,25.0992,25.1789,25.0992,25.108,86000.0
2009-09-28 10:40:00,28.36,28.39,28.33,28.36,63600.0,25.1169,25.1434,25.0903,25.1169,63600.0
2009-09-28 10:50:00,28.36,28.37,28.32,28.36,56500.0,25.1169,25.1257,25.0814,25.1169,56500.0
2009-09-28 11:00:00,28.36,28.45,28.36,28.43,66400.0,25.1169,25.1966,25.1169,25.1789,66400.0
2009-09-28 11:10:00,28.44,28.49,28.43,28.46,112800.0,25.1877,25.232,25.1789,25.2054,112800.0
2009-09-28 11:20:00,28.46,28.49,28.45,28.48,52300.0,25.2054,25.232,25.1966,25.2231,52300.0
2009-09-28 11:30:00,28.48,28.5,28.47,28.47,74800.0,25.2231,25.2409,25.2143,25.2143,74800.0
2009-09-28 11:40:00,28.47,28.48,28.46,28.47,20700.0,25.2143,25.2231,25.2054,25.2143,20700.0
2009-09-28 11:50:00,28.46,28.48,28.45,28.46,33600.0,25.2054,25.2231,25.1966,25.2054,33600.0
2009-09-28 12:00:00,28.46,28.47,28.43,28.43,77400.0,25.2054,25.2143,25.1789,25.1789,77400.0
2009-09-28 12:10:00,28.44,28.44,28.38,28.38,69500.0,25.1877,25.1877,25.1346,25.1346,69500.0
2009-09-28 12:20:00,28.38,28.39,28.33,28.33,117700.0,25.1346,25.1434,25.0903,25.0903,117700.0
2009-09-28 12:30:00,28.34,28.34,28.29,28.3,48100.0,25.0992,25.0992,25.0549,25.0637,48100.0
2009-09-28 12:40:00,28.3,28.3,28.28,28.28,39700.0,25.0637,25.0637,25.046,25.046,39700.0
2009-09-28 12:50:00,28.28,28.29,28.24,28.25,41600.0,25.046,25.0549,25.0106,25.0194,41600.0
2009-09-28 13:00:00,28.25,28.29,28.25,28.27,59700.0,25.0194,25.0549,25.0194,25.0372,59700.0
2009-09-28 13:10:00,28.28,28.33,28.27,28.31,61100.0,25.046,25.0903,25.0372,25.0726,61100.0
2009-09-28 13:20:00,28.31,28.34,28.31,28.33,39500.0,25.0726,25.0992,25.0726,25.0903,39500.0
2009-09-28 13:30:00,28.34,28.37,28.33,28.36,35000.0,25.0992,25.1257,25.0903,25.1169,35000.0
2009-09-28 13:40:00,28.36,28.39,28.34,28.34,47500.0,25.1169,25.1434,25.0992,25.0992,47500.0
2009-09-28 13:50:00,28.34,28.34,28.27,28.27,24100.0,25.0992,25.0992,25.0372,25.0372,24100.0
2009-09-28 14:00:00,28.27,28.28,28.24,28.24,43200.0,25.0372,25.046,25.0106,25.0106,43200.0
2009-09-28 14:10:00,28.24,28.25,28.22,28.25,33200.0,25.0106,25.0194,24.9929,25.0194,33200.0
2009-09-28 14:20:00,28.25,28.26,28.24,28.24,42700.0,25.0194,25.0283,25.0106,25.0106,42700.0
2009-09-28 14:30:00,28.25,28.25,28.24,28.25,31900.0,25.0194,25.0194,25.0106,25.0194,31900.0
2009-09-28 14:40:00,28.25,28.3,28.24,28.24,50000.0,25.0194,25.0637,25.0106,25.0106,50000.0
2009-09-28 14:50:00,28.25,28.27,28.22,28.23,29800.0,25.0194,25.0372,24.9929,25.0017,29800.0
2009-09-28 15:00:00,28.22,28.25,28.22,28.25,47400.0,24.9929,25.0194,24.9929,25.0194,47400.0
2009-09-28 15:10:00,28.25,28.26,28.19,28.26,110500.0,25.0194,25.0283,24.9663,25.0283,110500.0
2009-09-28 15:20:00,28.26,28.28,28.21,28.21,79900.0,25.0283,25.046,24.984,24.984,79900.0
2009-09-28 15:30:00,28.21,28.22,28.2,28.21,60400.0,24.984,24.9929,24.9752,24.984,60400.0
2009-09-28 15:40:00,28.2,28.23,28.19,28.19,93900.0,24.9752,25.0017,24.9663,24.9663,93900.0
2009-09-28 15:50:00,28.19,28.23,28.18,28.23,175600.0,24.9663,25.0017,24.9575,25.0017,175600.0
2009-09-29 09:30:00,28.29,28.29,28.06,28.26,68900.0,25.0549,25.0549,24.8512,25.0283,68900.0
2009-09-29 09:40:00,28.27,28.34,28.26,28.3,56500.0,25.0372,25.0992,25.0283,25.0637,56500.0
2009-09-29 09:50:00,28.31,28.48,28.3,28.46,118100.0,25.0726,25.2231,25.0637,25.2054,118100.0
2009-09-29 10:00:00,28.45,28.46,28.18,28.32,194400.0,25.1966,25.2054,24.9575,25.0814,194400.0
2009-09-29 10:10:00,28.32,28.4,28.31,28.34,61400.0,25.0814,25.1523,25.0726,25.0992,61400.0
2009-09-29 10:20:00,28.35,28.35,28.27,28.31,59200.0,25.108,25.108,25.0372,25.0726,59200.0
2009-09-29 10:30:00,28.3,28.4,28.3,28.4,63200.0,25.0637,25.1523,25.0637,25.1523,63200.0
2009-09-29 10:40:00,28.41,28.43,28.38,28.41,53700.0,25.1611,25.1789,25.1346,25.1611,53700.0
2009-09-29 10:50:00,28.4,28.41,28.32,28.32,78700.0,25.1523,25.1611,25.0814,25.0814,78700.0
2009-09-29 11:00:00,28.32,28.33,28.27,28.27,47400.0,25.0814,25.0903,25.0372,25.0372,47400.0
2009-09-29 11:10:00,28.27,28.32,28.27,28.31,79500.0,25.0372,25.0814,25.0372,25.0726,79500.0
2009-09-29 11:20:00,28.3,28.3,28.27,28.27,39300.0,25.0637,25.0637,25.0372,25.0372,39300.0
2009-09-29 11:30:00,28.28,28.41,28.27,28.4,113900.0,25.046,25.1611,25.0372,25.1523,113900.0
2009-09-29 11:40:00,28.4,28.4,28.3,28.3,62800.0,25.1523,25.1523,25.0637,25.0637,62800.0
2009-09-29 11:50:00,28.3,28.31,28.28,28.28,19400.0,25.0637,25.0726,25.046,25.046,19400.0
2009-09-29 12:00:00,28.29,28.31,28.28,28.3,37800.0,25.0549,25.0726,25.046,25.0637,37800.0
2009-09-29 12:10:00,28.29,28.31,28.27,28.28,57600.0,25.0549,25.0726,25.0372,25.046,57600.0
2009-09-29 12:20:00,28.28,28.31,28.26,28.28,66700.0,25.046,25.0726,25.0283,25.046,66700.0
2009-09-29 12:30:00,28.27,28.3,28.27,28.29,37000.0,25.0372,25.0637,25.0372,25.0549,37000.0
2009-09-29 12:40:00,28.29,28.36,28.29,28.34,72100.0,25.0549,25.1169,25.0549,25.0992,72100.0
2009-09-29 12:50:00,28.34,28.37,28.33,28.37,31100.0,25.0992,25.1257,25.0903,25.1257,31100.0
2009-09-29 13:00:00,28.37,28.39,28.37,28.39,49600.0,25.1257,25.1434,25.1257,25.1434,49600.0
2009-09-29 13:10:00,28.38,28.4,28.38,28.4,60600.0,25.1346,25.1523,25.1346,25.1523,60600.0
2009-09-29 13:20:00,28.39,28.41,28.39,28.4,58800.0,25.1434,25.1611,25.1434,25.1523,58800.0
2009-09-29 13:30:00,28.39,28.43,28.39,28.39,69400.0,25.1434,25.1789,25.1434,25.1434,69400.0
2009-09-29 13:40:00,28.39,28.43,28.39,28.41,78000.0,25.1434,25.1789,25.1434,25.1611,78000.0
2009-09-29 13:50:00,28.4,28.42,28.38,28.38,34200.0,25.1523,25.17,25.1346,25.1346,34200.0
2009-09-29 14:00:00,28.39,28.39,28.35,28.36,25700.0,25.1434,25.1434,25.108,25.1169,25700.0
2009-09-29 14:10:00,28.35,28.36,28.33,28.34,52600.0,25.108,25.1169,25.0903,25.0992,52600.0
2009-09-29 14:20:00,28.34,28.37,28.32,28.37,36900.0,25.0992,25.1257,25.0814,25.1257,36900.0
2009-09-29 14:30:00,28.37,28.37,28.32,28.32,21800.0,25.1257,25.1257,25.0814,25.0814,21800.0
2009-09-29 14:40:00,28.32,28.36,28.32,28.36,49800.0,25.0814,25.1169,25.0814,25.1169,49800.0
2009-09-29 14:50:00,28.36,28.39,28.35,28.38,50800.0,25.1169,25.1434,25.108,25.1346,50800.0
2009-09-29 15:00:00,28.39,28.39,28.36,28.36,54700.0,25.1434,25.1434,25.1169,25.1169,54700.0
2009-09-29 15:10:00,28.36,28.37,28.35,28.36,45000.0,25.1169,25.1257,25.108,25.1169,45000.0
2009-09-29 15:20:00,28.37,28.38,28.3,28.3,81900.0,25.1257,25.1346,25.0637,25.0637,81900.0
2009-09-29 15:30:00,28.3,28.31,28.29,28.29,39000.0,25.0637,25.0726,25.0549,25.0549,39000.0
2009-09-29 15:40:00,28.29,28.3,28.27,28.27,77300.0,25.0549,25.0637,25.0372,25.0372,77300.0
2009-09-29 15:50:00,28.27,28.27,28.21,28.25,215700.0,25.0372,25.0372,24.984,25.0194,215700.0
2009-09-30 09:30:00,28.26,28.35,28.04,28.34,71500.0,25.0283,25.108,24.8335,25.0992,71500.0
2009-09-30 09:40:00,28.33,28.33,28.12,28.17,124300.0,25.0903,25.0903,24.9043,24.9486,124300.0
2009-09-30 09:50:00,28.17,28.2,27.96,28.03,154100.0,24.9486,24.9752,24.7626,24.8246,154100.0
2009-09-30 10:00:00,28.02,28.07,27.97,28.01,105200.0,24.8157,24.86,24.7715,24.8069,105200.0
2009-09-30 10:10:00,28.01,28.12,28.0,28.12,79200.0,24.8069,24.9043,24.798,24.9043,79200.0
2009-09-30 10:20:00,28.12,28.15,28.0,28.0,139100.0,24.9043,24.9309,24.798,24.798,139100.0
2009-09-30 10:30:00,28.0,28.03,27.96,27.98,60900.0,24.798,24.8246,24.7626,24.7803,60900.0
2009-09-30 10:40:00,27.98,28.0,27.96,28.0,52600.0,24.7803,24.798,24.7626,24.798,52600.0
2009-09-30 10:50:00,28.0,28.02,27.94,27.94,68600.0,24.798,24.8157,24.7449,24.7449,68600.0
2009-09-30 11:00:00,27.95,27.98,27.94,27.96,54300.0,24.7538,24.7803,24.7449,24.7626,54300.0
2009-09-30 11:10:00,27.95,27.98,27.92,27.95,85700.0,24.7538,24.7803,24.7272,24.7538,85700.0
2009-09-30 11:20:00,27.95,28.0,27.95,27.98,26400.0,24.7538,24.798,24.7538,24.7803,26400.0
2009-09-30 11:30:00,27.98,28.04,27.97,28.01,38700.0,24.7803,24.8335,24.7715,24.8069,38700.0
2009-09-30 11:40:00,28.0,28.01,28.0,28.01,10900.0,24.798,24.8069,24.798,24.8069,10900.0
2009-09-30 11:50:00,28.02,28.11,28.02,28.1,50600.0,24.8157,24.8955,24.8157,24.8866,50600.0
2009-09-30 12:00:00,28.1,28.1,28.05,28.05,40200.0,24.8866,24.8866,24.8423,24.8423,40200.0
2009-09-30 12:10:00,28.05,28.12,28.04,28.12,39400.0,24.8423,24.9043,24.8335,24.9043,39400.0
2009-09-30 12:20:00,28.13,28.19,28.13,28.17,41600.0,24.9132,24.9663,24.9132,24.9486,41600.0
2009-09-30 12:30:00,28.17,28.24,28.17,28.23,69200.0,24.9486,25.0106,24.9486,25.0017,69200.0
2009-09-30 12:40:00,28.23,28.35,28.23,28.31,96400.0,25.0017,25.108,25.0017,25.0726,96400.0
2009-09-30 12:50:00,28.32,28.4,28.31,28.36,91100.0,25.0814,25.1523,25.0726,25.1169,91100.0
2009-09-30 13:00:00,28.37,28.44,28.36,28.39,152700.0,25.1257,25.1877,25.1169,25.1434,152700.0
2009-09-30 13:10:00,28.39,28.43,28.38,28.42,27100.0,25.1434,25.1789,25.1346,25.17,27100.0
2009-09-30 13:20:00,28.42,28.51,28.41,28.5,248000.0,25.17,25.2497,25.1611,25.2409,248000.0
2009-09-30 13:30:00,28.5,28.56,28.5,28.51,170700.0,25.2409,25.294,25.2409,25.2497,170700.0
2009-09-30 13:40:00,28.51,28.54,28.49,28.53,119100.0,25.2497,25.2763,25.232,25.2674,119100.0
2009-09-30 13:50:00,28.53,28.58,28.52,28.53,60000.0,25.2674,25.3117,25.2586,25.2674,60000.0
2009-09-30 14:00:00,28.53,28.54,28.5,28.5,20400.0,25.2674,25.2763,25.2409,25.2409,20400.0
2009-09-30 14:10:00,28.5,28.53,28.5,28.52,46300.0,25.2409,25.2674,25.2409,25.2586,46300.0
2009-09-30 14:20:00,28.52,28.54,28.52,28.53,38700.0,25.2586,25.2763,25.2586,25.2674,38700.0
2009-09-30 14:30:00,28.53,28.54,28.5,28.53,42100.0,25.2674,25.2763,25.2409,25.2674,42100.0
2009-09-30 14:40:00,28.53,28.58,28.53,28.56,46500.0,25.2674,25.3117,25.2674,25.294,46500.0
2009-09-30 14:50:00,28.56,28.56,28.47,28.47,141900.0,25.294,25.294,25.2143,25.2143,141900.0
2009-09-30 15:00:00,28.46,28.46,28.39,28.41,139000.0,25.2054,25.2054,25.1434,25.1611,139000.0
2009-09-30 15:10:00,28.41,28.43,28.36,28.43,134700.0,25.1611,25.1789,25.1169,25.1789,134700.0
2009-09-30 15:20:00,28.42,28.44,28.41,28.41,120800.0,25.17,25.1877,25.1611,25.1611,120800.0
2009-09-30 15:30:00,28.41,28.47,28.39,28.43,130800.0,25.1611,25.2143,25.1434,25.1789,130800.0
2009-09-30 15:40:00,28.43,28.47,28.4,28.44,156000.0,25.1789,25.2143,25.1523,25.1877,156000.0
2009-09-30 15:50:00,28.44,28.5,28.44,28.46,476700.0,25.1877,25.2409,25.1877,25.2054,476700.0
2009-10-01 09:30:00,28.23,28.4,28.23,28.31,111300.0,25.0017,25.1523,25.0017,25.0726,111300.0
2009-10-01 09:40:00,28.31,28.36,28.26,28.28,55200.0,25.0726,25.1169,25.0283,25.046,55200.0
2009-10-01 09:50:00,28.28,28.28,28.19,28.22,56500.0,25.046,25.046,24.9663,24.9929,56500.0
2009-10-01 10:00:00,28.23,28.28,27.91,27.93,262200.0,25.0017,25.046,24.7183,24.736,262200.0
2009-10-01 10:10:00,27.93,27.98,27.81,27.83,109900.0,24.736,24.7803,24.6298,24.6475,109900.0
2009-10-01 10:20:00,27.81,27.91,27.81,27.9,51900.0,24.6298,24.7183,24.6298,24.7095,51900.0
2009-10-01 10:30:00,27.9,27.94,27.88,27.91,66900.0,24.7095,24.7449,24.6918,24.7183,66900.0
2009-10-01 10:40:00,27.92,27.93,27.86,27.89,45800.0,24.7272,24.736,24.674,24.7006,45800.0
2009-10-01 10:50:00,27.9,27.94,27.87,27.89,55400.0,24.7095,24.7449,24.6829,24.7006,55400.0
2009-10-01 11:00:00,27.9,27.9,27.66,27.66,135200.0,24.7095,24.7095,24.4969,24.4969,135200.0
2009-10-01 11:10:00,27.66,27.73,27.64,27.7,141100.0,24.4969,24.5589,24.4792,24.5323,141100.0
2009-10-01 11:20:00,27.7,27.72,27.68,27.7,145500.0,24.5323,24.5501,24.5146,24.5323,145500.0
2009-10-01 11:30:00,27.72,27.75,27.71,27.73,138200.0,24.5501,24.5766,24.5412,24.5589,138200.0
2009-10-01 11:40:00,27.74,27.84,27.73,27.84,73900.0,24.5678,24.6563,24.5589,24.6563,73900.0
2009-10-01 11:50:00,27.83,27.85,27.83,27.84,56300.0,24.6475,24.6652,24.6475,24.6563,56300.0
2009-10-01 12:00:00,27.84,27.85,27.8,27.85,38500.0,24.6563,24.6652,24.6209,24.6652,38500.0
2009-10-01 12:10:00,27.85,27.96,27.85,27.95,95900.0,24.6652,24.7626,24.6652,24.7538,95900.0
2009-10-01 12:20:00,27.96,27.96,27.93,27.93,41100.0,24.7626,24.7626,24.736,24.736,41100.0
2009-10-01 12:30:00,27.93,27.94,27.9,27.9,48300.0,24.736,24.7449,24.7095,24.7095,48300.0
2009-10-01 12:40:00,27.9,27.9,27.87,27.88,25700.0,24.7095,24.7095,24.6829,24.6918,25700.0
2009-10-01 12:50:00,27.88,27.9,27.86,27.86,25600.0,24.6918,24.7095,24.674,24.674,25600.0
2009-10-01 13:00:00,27.87,27.89,27.83,27.83,34200.0,24.6829,24.7006,24.6475,24.6475,34200.0
2009-10-01 13:10:00,27.83,27.83,27.79,27.79,31800.0,24.6475,24.6475,24.612,24.612,31800.0
2009-10-01 13:20:00,27.79,27.81,27.76,27.78,50600.0,24.612,24.6298,24.5855,24.6032,50600.0
2009-10-01 13:30:00,27.79,27.83,27.78,27.83,53600.0,24.612,24.6475,24.6032,24.6475,53600.0
2009-10-01 13:40:00,27.83,27.88,27.82,27.87,32200.0,24.6475,24.6918,24.6386,24.6829,32200.0
2009-10-01 13:50:00,27.86,27.9,27.86,27.87,24000.0,24.674,24.7095,24.674,24.6829,24000.0
2009-10-01 14:00:00,27.87,27.93,27.85,27.93,38100.0,24.6829,24.736,24.6652,24.736,38100.0
2009-10-01 14:10:00,27.93,27.95,27.91,27.91,61900.0,24.736,24.7538,24.7183,24.7183,61900.0
2009-10-01 14:20:00,27.92,27.97,27.88,27.97,73300.0,24.7272,24.7715,24.6918,24.7715,73300.0
2009-10-01 14:30:00,27.97,28.0,27.96,27.98,118300.0,24.7715,24.798,24.7626,24.7803,118300.0
2009-10-01 14:40:00,27.99,27.99,27.97,27.98,81800.0,24.7892,24.7892,24.7715,24.7803,81800.0
2009-10-01 14:50:00,27.98,28.0,27.97,27.98,91700.0,24.7803,24.798,24.7715,24.7803,91700.0
2009-10-01 15:00:00,27.98,27.99,27.91,27.91,96800.0,24.7803,24.7892,24.7183,24.7183,96800.0
2009-10-01 15:10:00,27.91,27.95,27.91,27.95,75700.0,24.7183,24.7538,24.7183,24.7538,75700.0
2009-10-01 15:20:00,27.94,27.95,27.89,27.91,101900.0,24.7449,24.7538,24.7006,24.7183,101900.0
2009-10-01 15:30:00,27.92,27.97,27.91,27.97,79300.0,24.7272,24.7715,24.7183,24.7715,79300.0
2009-10-01 15:40:00,27.96,27.98,27.95,27.97,125500.0,24.7626,24.7803,24.7538,24.7715,125500.0
2009-10-01 15:50:00,27.98,27.98,27.82,27.82,401800.0,24.7803,24.7803,24.6386,24.6386,401800.0
2009-10-02 09:30:00,27.68,27.86,27.56,27.85,61900.0,24.5146,24.674,24.4084,24.6652,61900.0
2009-10-02 09:40:00,27.85,27.99,27.85,27.96,78000.0,24.6652,24.7892,24.6652,24.7626,78000.0
2009-10-02 09:50:00,27.96,28.05,27.95,28.01,122600.0,24.7626,24.8423,24.7538,24.8069,122600.0
2009-10-02 10:00:00,28.01,28.07,27.96,27.98,150800.0,24.8069,24.86,24.7626,24.7803,150800.0
2009-10-02 10:10:00,27.99,28.03,27.96,27.99,87500.0,24.7892,24.8246,24.7626,24.7892,87500.0
2009-10-02 10:20:00,28.0,28.04,28.0,28.0,76600.0,24.798,24.8335,24.798,24.798,76600.0
2009-10-02 10:30:00,28.0,28.0,27.9,27.91,67700.0,24.798,24.798,24.7095,24.7183,67700.0
2009-10-02 10:40:00,27.91,27.91,27.84,27.85,50000.0,24.7183,24.7183,24.6563,24.6652,50000.0
2009-10-02 10:50:00,27.84,27.91,27.84,27.9,62300.0,24.6563,24.7183,24.6563,24.7095,62300.0
2009-10-02 11:00:00,27.91,27.91,27.83,27.83,36100.0,24.7183,24.7183,24.6475,24.6475,36100.0
2009-10-02 11:10:00,27.83,27.88,27.82,27.86,36000.0,24.6475,24.6918,24.6386,24.674,36000.0
2009-10-02 11:20:00,27.86,27.91,27.84,27.9,36200.0,24.674,24.7183,24.6563,24.7095,36200.0
2009-10-02 11:30:00,27.9,27.94,27.84,27.85,49200.0,24.7095,24.7449,24.6563,24.6652,49200.0
2009-10-02 11:40:00,27.84,27.86,27.8,27.86,31600.0,24.6563,24.674,24.6209,24.674,31600.0
2009-10-02 11:50:00,27.87,27.88,27.83,27.86,26500.0,24.6829,24.6918,24.6475,24.674,26500.0
2009-10-02 12:00:00,27.87,27.92,27.87,27.91,38800.0,24.6829,24.7272,24.6829,24.7183,38800.0
2009-10-02 12:10:00,27.91,27.95,27.9,27.94,30200.0,24.7183,24.7538,24.7095,24.7449,30200.0
2009-10-02 12:20:00,27.93,27.98,27.92,27.97,33400.0,24.736,24.7803,24.7272,24.7715,33400.0
2009-10-02 12:30:00,27.98,28.0,27.93,27.93,30800.0,24.7803,24.798,24.736,24.736,30800.0
2009-10-02 12:40:00,27.94,27.96,27.87,27.87,39700.0,24.7449,24.7626,24.6829,24.6829,39700.0
2009-10-02 12:50:00,27.87,27.95,27.85,27.94,41400.0,24.6829,24.7538,24.6652,24.7449,41400.0
2009-10-02 13:00:00,27.94,27.99,27.94,27.95,20200.0,24.7449,24.7892,24.7449,24.7538,20200.0
2009-10-02 13:10:00,27.95,28.0,27.94,27.98,48200.0,24.7538,24.798,24.7449,24.7803,48200.0
2009-10-02 13:20:00,27.98,27.98,27.93,27.94,47100.0,24.7803,24.7803,24.736,24.7449,47100.0
2009-10-02 13:30:00,27.95,27.96,27.9,27.91,21300.0,24.7538,24.7626,24.7095,24.7183,21300.0
2009-10-02 13:40:00,27.92,27.92,27.89,27.91,35700.0,24.7272,24.7272,24.7006,24.7183,35700.0
2009-10-02 13:50:00,27.9,27.94,27.89,27.92,22000.0,24.7095,24.7449,24.7006,24.7272,22000.0
2009-10-02 14:00:00,27.92,27.92,27.86,27.87,43800.0,24.7272,24.7272,24.674,24.6829,43800.0
2009-10-02 14:10:00,27.87,27.91,27.86,27.91,18800.0,24.6829,24.7183,24.674,24.7183,18800.0
2009-10-02 14:20:00,27.91,27.94,27.9,27.93,38800.0,24.7183,24.7449,24.7095,24.736,38800.0
2009-10-02 14:30:00,27.93,27.94,27.91,27.91,23200.0,24.736,24.7449,24.7183,24.7183,23200.0
2009-10-02 14:40:00,27.91,27.91,27.89,27.9,27300.0,24.7183,24.7183,24.7006,24.7095,27300.0
2009-10-02 14:50:00,27.9,27.95,27.9,27.95,42000.0,24.7095,24.7538,24.7095,24.7538,42000.0
2009-10-02 15:00:00,27.95,27.96,27.91,27.95,79100.0,24.7538,24.7626,24.7183,24.7538,79100.0
2009-10-02 15:10:00,27.94,27.95,27.9,27.9,35200.0,24.7449,24.7538,24.7095,24.7095,35200.0
2009-10-02 15:20:00,27.9,27.91,27.87,27.87,43900.0,24.7095,24.7183,24.6829,24.6829,43900.0
2009-10-02 15:30:00,27.88,27.96,27.88,27.91,100400.0,24.6918,24.7626,24.6918,24.7183,100400.0
2009-10-02 15:40:00,27.91,27.91,27.84,27.85,83900.0,24.7183,24.7183,24.6563,24.6652,83900.0
2009-10-02 15:50:00,27.85,27.85,27.76,27.77,241200.0,24.6652,24.6652,24.5855,24.5943,241200.0
2009-10-05 09:30:00,27.67,27.72,27.6,27.7,117900.0,24.5058,24.5501,24.4438,24.5323,117900.0
2009-10-05 09:40:00,27.69,27.81,27.68,27.75,78500.0,24.5235,24.6298,24.5146,24.5766,78500.0
2009-10-05 09:50:00,27.75,27.81,27.74,27.79,75900.0,24.5766,24.6298,24.5678,24.612,75900.0
2009-10-05 10:00:00,27.8,27.86,27.76,27.78,117300.0,24.6209,24.674,24.5855,24.6032,117300.0
2009-10-05 10:10:00,27.78,27.82,27.77,27.8,68500.0,24.6032,24.6386,24.5943,24.6209,68500.0
2009-10-05 10:20:00,27.81,27.87,27.81,27.86,55600.0,24.6298,24.6829,24.6298,24.674,55600.0
2009-10-05 10:30:00,27.87,27.99,27.87,27.98,78400.0,24.6829,24.7892,24.6829,24.7803,78400.0
2009-10-05 10:40:00,27.98,28.03,27.98,28.01,53600.0,24.7803,24.8246,24.7803,24.8069,53600.0
2009-10-05 10:50:00,28.01,28.07,28.01,28.06,41000.0,24.8069,24.86,24.8069,24.8512,41000.0
2009-10-05 11:00:00,28.07,28.11,28.05,28.05,48300.0,24.86,24.8955,24.8423,24.8423,48300.0
2009-10-05 11:10:00,28.05,28.06,28.04,28.05,30300.0,24.8423,24.8512,24.8335,24.8423,30300.0
2009-10-05 11:20:00,28.05,28.06,28.04,28.05,28800.0,24.8423,24.8512,24.8335,24.8423,28800.0
2009-10-05 11:30:00,28.05,28.06,27.98,27.98,55400.0,24.8423,24.8512,24.7803,24.7803,55400.0
2009-10-05 11:40:00,27.98,27.99,27.98,27.99,13100.0,24.7803,24.7892,24.7803,24.7892,13100.0
2009-10-05 11:50:00,27.98,28.06,27.98,28.05,45700.0,24.7803,24.8512,24.7803,24.8423,45700.0
2009-10-05 12:00:00,28.06,28.07,28.03,28.03,27200.0,24.8512,24.86,24.8246,24.8246,27200.0
2009-10-05 12:10:00,28.03,28.03,28.02,28.02,15700.0,24.8246,24.8246,24.8157,24.8157,15700.0
2009-10-05 12:20:00,28.03,28.04,28.02,28.02,44700.0,24.8246,24.8335,24.8157,24.8157,44700.0
2009-10-05 12:30:00,28.02,28.03,28.01,28.02,21900.0,24.8157,24.8246,24.8069,24.8157,21900.0
2009-10-05 12:40:00,28.02,28.07,28.01,28.05,29500.0,24.8157,24.86,24.8069,24.8423,29500.0
2009-10-05 12:50:00,28.05,28.05,28.02,28.02,23900.0,24.8423,24.8423,24.8157,24.8157,23900.0
2009-10-05 13:00:00,28.02,28.04,28.02,28.04,21000.0,24.8157,24.8335,24.8157,24.8335,21000.0
2009-10-05 13:10:00,28.03,28.04,28.02,28.02,28400.0,24.8246,24.8335,24.8157,24.8157,28400.0
2009-10-05 13:20:00,28.02,28.02,28.0,28.02,29700.0,24.8157,24.8157,24.798,24.8157,29700.0
2009-10-05 13:30:00,28.01,28.02,28.01,28.02,21600.0,24.8069,24.8157,24.8069,24.8157,21600.0
2009-10-05 13:40:00,28.01,28.04,28.01,28.03,29800.0,24.8069,24.8335,24.8069,24.8246,29800.0
2009-10-05 13:50:00,28.03,28.05,28.03,28.04,25300.0,24.8246,24.8423,24.8246,24.8335,25300.0
2009-10-05 14:00:00,28.05,28.05,28.04,28.04,31200.0,24.8423,24.8423,24.8335,24.8335,31200.0
2009-10-05 14:10:00,28.04,28.05,28.01,28.01,35600.0,24.8335,24.8423,24.8069,24.8069,35600.0
2009-10-05 14:20:00,28.01,28.05,28.0,28.04,47500.0,24.8069,24.8423,24.798,24.8335,47500.0
2009-10-05 14:30:00,28.05,28.09,28.04,28.09,58000.0,24.8423,24.8777,24.8335,24.8777,58000.0
2009-10-05 14:40:00,28.09,28.12,28.08,28.1,110000.0,24.8777,24.9043,24.8689,24.8866,110000.0
2009-10-05 14:50:00,28.1,28.18,28.1,28.17,120000.0,24.8866,24.9575,24.8866,24.9486,120000.0
2009-10-05 15:00:00,28.17,28.18,28.16,28.18,74000.0,24.9486,24.9575,24.9397,24.9575,74000.0
2009-10-05 15:10:00,28.17,28.22,28.17,28.21,116500.0,24.9486,24.9929,24.9486,24.984,116500.0
2009-10-05 15:20:00,28.21,28.23,28.2,28.23,115200.0,24.984,25.0017,24.9752,25.0017,115200.0
2009-10-05 15:30:00,28.22,28.24,28.22,28.24,92600.0,24.9929,25.0106,24.9929,25.0106,92600.0
2009-10-05 15:40:00,28.24,28.24,28.2,28.23,179100.0,25.0106,25.0106,24.9752,25.0017,179100.0
2009-10-05 15:50:00,28.23,28.27,28.21,28.25,611500.0,25.0017,25.0372,24.984,25.0194,611500.0
2009-10-06 09:30:00,28.26,28.34,28.16,28.29,142800.0,25.0283,25.0992,24.9397,25.0549,142800.0
2009-10-06 09:40:00,28.3,28.31,28.13,28.19,259000.0,25.0637,25.0726,24.9132,24.9663,259000.0
2009-10-06 09:50:00,28.2,28.27,28.19,28.22,127000.0,24.9752,25.0372,24.9663,24.9929,127000.0
2009-10-06 10:00:00,28.22,28.28,28.19,28.26,293100.0,24.9929,25.046,24.9663,25.0283,293100.0
2009-10-06 10:10:00,28.26,28.27,28.14,28.15,204300.0,25.0283,25.0372,24.922,24.9309,204300.0
2009-10-06 10:20:00,28.14,28.22,28.09,28.13,205300.0,24.922,24.9929,24.8777,24.9132,205300.0
2009-10-06 10:30:00,28.13,28.17,28.12,28.13,89900.0,24.9132,24.9486,24.9043,24.9132,89900.0
2009-10-06 10:40:00,28.12,28.16,28.1,28.14,75100.0,24.9043,24.9397,24.8866,24.922,75100.0
2009-10-06 10:50:00,28.13,28.14,28.12,28.14,311600.0,24.9132,24.922,24.9043,24.922,311600.0
2009-10-06 11:00:00,28.14,28.18,28.12,28.17,141300.0,24.922,24.9575,24.9043,24.9486,141300.0
2009-10-06 11:10:00,28.17,28.19,28.13,28.15,140900.0,24.9486,24.9663,24.9132,24.9309,140900.0
2009-10-06 11:20:00,28.14,28.15,28.11,28.15,51100.0,24.922,24.9309,24.8955,24.9309,51100.0
2009-10-06 11:30:00,28.14,28.17,28.14,28.16,93100.0,24.922,24.9486,24.922,24.9397,93100.0
2009-10-06 11:40:00,28.16,28.16,28.11,28.15,93200.0,24.9397,24.9397,24.8955,24.9309,93200.0
2009-10-06 11:50:00,28.15,28.16,28.13,28.14,72100.0,24.9309,24.9397,24.9132,24.922,72100.0
2009-10-06 12:00:00,28.13,28.14,28.13,28.14,37000.0,24.9132,24.922,24.9132,24.922,37000.0
2009-10-06 12:10:00,28.14,28.14,28.13,28.14,31000.0,24.922,24.922,24.9132,24.922,31000.0
2009-10-06 12:20:00,28.14,28.17,28.13,28.15,78800.0,24.922,24.9486,24.9132,24.9309,78800.0
2009-10-06 12:30:00,28.15,28.16,28.14,28.15,89100.0,24.9309,24.9397,24.922,24.9309,89100.0
2009-10-06 12:40:00,28.15,28.15,28.14,28.14,36600.0,24.9309,24.9309,24.922,24.922,36600.0
2009-10-06 12:50:00,28.14,28.22,28.14,28.2,191900.0,24.922,24.9929,24.922,24.9752,191900.0
2009-10-06 13:00:00,28.2,28.26,28.18,28.24,257900.0,24.9752,25.0283,24.9575,25.0106,257900.0
2009-10-06 13:10:00,28.24,28.24,28.19,28.2,69200.0,25.0106,25.0106,24.9663,24.9752,69200.0
2009-10-06 13:20:00,28.2,28.2,28.19,28.2,66800.0,24.9752,24.9752,24.9663,24.9752,66800.0
2009-10-06 13:30:00,28.19,28.22,28.19,28.2,95100.0,24.9663,24.9929,24.9663,24.9752,95100.0
2009-10-06 13:40:00,28.19,28.2,28.15,28.18,106500.0,24.9663,24.9752,24.9309,24.9575,106500.0
2009-10-06 13:50:00,28.18,28.18,28.11,28.13,157500.0,24.9575,24.9575,24.8955,24.9132,157500.0
2009-10-06 14:00:00,28.14,28.15,28.1,28.11,87500.0,24.922,24.9309,24.8866,24.8955,87500.0
2009-10-06 14:10:00,28.1,28.14,28.1,28.11,65500.0,24.8866,24.922,24.8866,24.8955,65500.0
2009-10-06 14:20:00,28.1,28.11,28.03,28.06,150000.0,24.8866,24.8955,24.8246,24.8512,150000.0
2009-10-06 14:30:00,28.06,28.09,28.04,28.08,168300.0,24.8512,24.8777,24.8335,24.8689,168300.0
2009-10-06 14:40:00,28.08,28.1,28.06,28.1,83000.0,24.8689,24.8866,24.8512,24.8866,83000.0
2009-10-06 14:50:00,28.09,28.15,28.09,28.15,99600.0,24.8777,24.9309,24.8777,24.9309,99600.0
2009-10-06 15:00:00,28.15,28.18,28.14,28.16,180500.0,24.9309,24.9575,24.922,24.9397,180500.0
2009-10-06 15:10:00,28.15,28.22,28.15,28.22,119500.0,24.9309,24.9929,24.9309,24.9929,119500.0
2009-10-06 15:20:00,28.22,28.28,28.21,28.27,108500.0,24.9929,25.046,24.984,25.0372,108500.0
2009-10-06 15:30:00,28.27,28.29,28.24,28.25,166500.0,25.0372,25.0549,25.0106,25.0194,166500.0
2009-10-06 15:40:00,28.25,28.26,28.2,28.24,266100.0,25.0194,25.0283,24.9752,25.0106,266100.0
2009-10-06 15:50:00,28.25,28.31,28.22,28.27,734400.0,25.0194,25.0726,24.9929,25.0372,734400.0
2009-10-07 09:30:00,28.29,28.37,28.2,28.33,125200.0,25.0549,25.1257,24.9752,25.0903,125200.0
2009-10-07 09:40:00,28.29,28.32,28.17,28.2,66500.0,25.0549,25.0814,24.9486,24.9752,66500.0
2009-10-07 09:50:00,28.21,28.24,28.12,28.17,99600.0,24.984,25.0106,24.9043,24.9486,99600.0
2009-10-07 10:00:00,28.16,28.17,28.12,28.16,117900.0,24.9397,24.9486,24.9043,24.9397,117900.0
2009-10-07 10:10:00,28.17,28.26,28.17,28.25,131900.0,24.9486,25.0283,24.9486,25.0194,131900.0
2009-10-07 10:20:00,28.25,28.27,28.23,28.25,91700.0,25.0194,25.0372,25.0017,25.0194,91700.0
2009-10-07 10:30:00,28.24,28.27,28.16,28.16,115000.0,25.0106,25.0372,24.9397,24.9397,115000.0
2009-10-07 10:40:00,28.17,28.23,28.15,28.18,132500.0,24.9486,25.0017,24.9309,24.9575,132500.0
2009-10-07 10:50:00,28.18,28.22,28.18,28.19,48600.0,24.9575,24.9929,24.9575,24.9663,48600.0
2009-10-07 11:00:00,28.2,28.21,28.18,28.18,77400.0,24.9752,24.984,24.9575,24.9575,77400.0
2009-10-07 11:10:00,28.18,28.18,28.13,28.14,30500.0,24.9575,24.9575,24.9132,24.922,30500.0
2009-10-07 11:20:00,28.13,28.14,28.08,28.09,38800.0,24.9132,24.922,24.8689,24.8777,38800.0
2009-10-07 11:30:00,28.08,28.09,28.02,28.02,100400.0,24.8689,24.8777,24.8157,24.8157,100400.0
2009-10-07 11:40:00,28.02,28.02,27.91,27.94,161300.0,24.8157,24.8157,24.7183,24.7449,161300.0
2009-10-07 11:50:00,27.94,27.96,27.91,27.92,62900.0,24.7449,24.7626,24.7183,24.7272,62900.0
2009-10-07 12:00:00,27.92,27.94,27.92,27.93,44100.0,24.7272,24.7449,24.7272,24.736,44100.0
2009-10-07 12:10:00,27.94,27.94,27.88,27.88,106100.0,24.7449,24.7449,24.6918,24.6918,106100.0
2009-10-07 12:20:00,27.88,27.9,27.88,27.89,42300.0,24.6918,24.7095,24.6918,24.7006,42300.0
2009-10-07 12:30:00,27.89,27.9,27.85,27.85,120200.0,24.7006,24.7095,24.6652,24.6652,120200.0
2009-10-07 12:40:00,27.84,27.86,27.83,27.85,79200.0,24.6563,24.674,24.6475,24.6652,79200.0
2009-10-07 12:50:00,27.86,27.91,27.85,27.9,58200.0,24.674,24.7183,24.6652,24.7095,58200.0
2009-10-07 13:00:00,27.91,27.94,27.9,27.91,64500.0,24.7183,24.7449,24.7095,24.7183,64500.0
2009-10-07 13:10:00,27.91,27.92,27.89,27.92,34400.0,24.7183,24.7272,24.7006,24.7272,34400.0
2009-10-07 13:20:00,27.91,27.95,27.91,27.91,43400.0,24.7183,24.7538,24.7183,24.7183,43400.0
2009-10-07 13:30:00,27.92,27.97,27.91,27.97,51000.0,24.7272,24.7715,24.7183,24.7715,51000.0
2009-10-07 13:40:00,27.97,27.97,27.92,27.93,63100.0,24.7715,24.7715,24.7272,24.736,63100.0
2009-10-07 13:50:00,27.93,27.93,27.9,27.9,38400.0,24.736,24.736,24.7095,24.7095,38400.0
2009-10-07 14:00:00,27.91,27.91,27.9,27.91,29700.0,24.7183,24.7183,24.7095,24.7183,29700.0
2009-10-07 14:10:00,27.9,27.91,27.88,27.89,55600.0,24.7095,24.7183,24.6918,24.7006,55600.0
2009-10-07 14:20:00,27.88,27.89,27.83,27.85,87800.0,24.6918,24.7006,24.6475,24.6652,87800.0
2009-10-07 14:30:00,27.85,27.86,27.85,27.85,20700.0,24.6652,24.674,24.6652,24.6652,20700.0
2009-10-07 14:40:00,27.85,27.86,27.82,27.82,204800.0,24.6652,24.674,24.6386,24.6386,204800.0
2009-10-07 14:50:00,27.83,27.85,27.82,27.84,67900.0,24.6475,24.6652,24.6386,24.6563,67900.0
2009-10-07 15:00:00,27.84,27.9,27.84,27.88,126500.0,24.6563,24.7095,24.6563,24.6918,126500.0
2009-10-07 15:10:00,27.88,27.94,27.87,27.93,144100.0,24.6918,24.7449,24.6829,24.736,144100.0
2009-10-07 15:20:00,27.93,27.98,27.93,27.94,221600.0,24.736,24.7803,24.736,24.7449,221600.0
2009-10-07 15:30:00,27.94,27.98,27.93,27.97,212500.0,24.7449,24.7803,24.736,24.7715,212500.0
2009-10-07 15:40:00,27.97,27.99,27.88,27.9,172900.0,24.7715,24.7892,24.6918,24.7095,172900.0
2009-10-07 15:50:00,27.91,27.97,27.91,27.95,505600.0,24.7183,24.7715,24.7183,24.7538,505600.0
2009-10-08 09:30:00,28.08,28.3,28.08,28.2,288800.0,24.8689,25.0637,24.8689,24.9752,288800.0
2009-10-08 09:40:00,28.2,28.21,28.18,28.2,189400.0,24.9752,24.984,24.9575,24.9752,189400.0
2009-10-08 09:50:00,28.2,28.2,28.18,28.2,90500.0,24.9752,24.9752,24.9575,24.9752,90500.0
2009-10-08 10:00:00,28.2,28.25,28.18,28.19,233000.0,24.9752,25.0194,24.9575,24.9663,233000.0
2009-10-08 10:10:00,28.2,28.21,28.15,28.16,88200.0,24.9752,24.984,24.9309,24.9397,88200.0
2009-10-08 10:20:00,28.15,28.19,28.15,28.17,130900.0,24.9309,24.9663,24.9309,24.9486,130900.0
2009-10-08 10:30:00,28.17,28.22,28.17,28.22,104000.0,24.9486,24.9929,24.9486,24.9929,104000.0
2009-10-08 10:40:00,28.21,28.22,28.2,28.2,53600.0,24.984,24.9929,24.9752,24.9752,53600.0
2009-10-08 10:50:00,28.21,28.22,28.2,28.22,35400.0,24.984,24.9929,24.9752,24.9929,35400.0
2009-10-08 11:00:00,28.22,28.22,28.18,28.2,131700.0,24.9929,24.9929,24.9575,24.9752,131700.0
2009-10-08 11:10:00,28.2,28.22,28.19,28.2,72900.0,24.9752,24.9929,24.9663,24.9752,72900.0
2009-10-08 11:20:00,28.21,28.26,28.21,28.25,183200.0,24.984,25.0283,24.984,25.0194,183200.0
2009-10-08 11:30:00,28.25,28.26,28.23,28.25,101500.0,25.0194,25.0283,25.0017,25.0194,101500.0
2009-10-08 11:40:00,28.25,28.28,28.24,28.24,85700.0,25.0194,25.046,25.0106,25.0106,85700.0
2009-10-08 11:50:00,28.25,28.25,28.24,28.24,17300.0,25.0194,25.0194,25.0106,25.0106,17300.0
2009-10-08 12:00:00,28.24,28.25,28.21,28.21,48000.0,25.0106,25.0194,24.984,24.984,48000.0
2009-10-08 12:10:00,28.22,28.25,28.17,28.2,222500.0,24.9929,25.0194,24.9486,24.9752,222500.0
2009-10-08 12:20:00,28.2,28.26,28.19,28.23,278300.0,24.9752,25.0283,24.9663,25.0017,278300.0
2009-10-08 12:30:00,28.23,28.25,28.17,28.18,127600.0,25.0017,25.0194,24.9486,24.9575,127600.0
2009-10-08 12:40:00,28.19,28.22,28.18,28.21,43900.0,24.9663,24.9929,24.9575,24.984,43900.0
2009-10-08 12:50:00,28.21,28.21,28.17,28.18,101500.0,24.984,24.984,24.9486,24.9575,101500.0
2009-10-08 13:00:00,28.18,28.21,28.17,28.19,85700.0,24.9575,24.984,24.9486,24.9663,85700.0
2009-10-08 13:10:00,28.19,28.21,28.17,28.19,159400.0,24.9663,24.984,24.9486,24.9663,159400.0
2009-10-08 13:20:00,28.19,28.19,28.11,28.11,317900.0,24.9663,24.9663,24.8955,24.8955,317900.0
2009-10-08 13:30:00,28.11,28.12,28.08,28.08,140000.0,24.8955,24.9043,24.8689,24.8689,140000.0
2009-10-08 13:40:00,28.08,28.12,28.08,28.1,116500.0,24.8689,24.9043,24.8689,24.8866,116500.0
2009-10-08 13:50:00,28.11,28.12,28.1,28.1,70600.0,24.8955,24.9043,24.8866,24.8866,70600.0
2009-10-08 14:00:00,28.11,28.11,28.09,28.09,90400.0,24.8955,24.8955,24.8777,24.8777,90400.0
2009-10-08 14:10:00,28.09,28.1,28.06,28.07,77200.0,24.8777,24.8866,24.8512,24.86,77200.0
2009-10-08 14:20:00,28.07,28.09,28.04,28.09,217200.0,24.86,24.8777,24.8335,24.8777,217200.0
2009-10-08 14:30:00,28.08,28.11,28.08,28.11,73500.0,24.8689,24.8955,24.8689,24.8955,73500.0
2009-10-08 14:40:00,28.11,28.18,28.1,28.17,123300.0,24.8955,24.9575,24.8866,24.9486,123300.0
2009-10-08 14:50:00,28.17,28.18,28.13,28.15,270200.0,24.9486,24.9575,24.9132,24.9309,270200.0
2009-10-08 15:00:00,28.15,28.2,28.15,28.18,113700.0,24.9309,24.9752,24.9309,24.9575,113700.0
2009-10-08 15:10:00,28.18,28.19,28.15,28.16,91500.0,24.9575,24.9663,24.9309,24.9397,91500.0
2009-10-08 15:20:00,28.15,28.17,28.06,28.07,228700.0,24.9309,24.9486,24.8512,24.86,228700.0
2009-10-08 15:30:00,28.07,28.11,28.05,28.09,233100.0,24.86,24.8955,24.8423,24.8777,233100.0
2009-10-08 15:40:00,28.09,28.1,28.09,28.09,111200.0,24.8777,24.8866,24.8777,24.8777,111200.0
2009-10-08 15:50:00,28.09,28.11,28.04,28.09,374600.0,24.8777,24.8955,24.8335,24.8777,374600.0
2009-10-09 09:30:00,27.9,28.11,27.88,27.97,89700.0,24.7095,24.8955,24.6918,24.7715,89700.0
2009-10-09 09:40:00,27.98,28.05,27.98,28.0,156400.0,24.7803,24.8423,24.7803,24.798,156400.0
2009-10-09 09:50:00,28.0,28.05,27.99,28.0,177800.0,24.798,24.8423,24.7892,24.798,177800.0
2009-10-09 10:00:00,28.0,28.09,27.99,28.07,234400.0,24.798,24.8777,24.7892,24.86,234400.0
2009-10-09 10:10:00,28.06,28.08,28.04,28.05,143600.0,24.8512,24.8689,24.8335,24.8423,143600.0
2009-10-09 10:20:00,28.04,28.08,28.03,28.05,158800.0,24.8335,24.8689,24.8246,24.8423,158800.0
2009-10-09 10:30:00,28.05,28.08,28.04,28.07,74900.0,24.8423,24.8689,24.8335,24.86,74900.0
2009-10-09 10:40:00,28.07,28.08,28.06,28.07,57700.0,24.86,24.8689,24.8512,24.86,57700.0
2009-10-09 10:50:00,28.06,28.09,28.02,28.02,97800.0,24.8512,24.8777,24.8157,24.8157,97800.0
2009-10-09 11:00:00,28.02,28.06,28.01,28.05,118700.0,24.8157,24.8512,24.8069,24.8423,118700.0
2009-10-09 11:10:00,28.05,28.1,28.03,28.1,102500.0,24.8423,24.8866,24.8246,24.8866,102500.0
2009-10-09 11:20:00,28.1,28.14,28.09,28.1,180700.0,24.8866,24.922,24.8777,24.8866,180700.0
2009-10-09 11:30:00,28.1,28.21,28.09,28.2,82900.0,24.8866,24.984,24.8777,24.9752,82900.0
2009-10-09 11:40:00,28.2,28.24,28.19,28.2,147100.0,24.9752,25.0106,24.9663,24.9752,147100.0
2009-10-09 11:50:00,28.2,28.2,28.19,28.2,29100.0,24.9752,24.9752,24.9663,24.9752,29100.0
2009-10-09 12:00:00,28.2,28.2,28.19,28.2,35400.0,24.9752,24.9752,24.9663,24.9752,35400.0
2009-10-09 12:10:00,28.19,28.24,28.19,28.24,101600.0,24.9663,25.0106,24.9663,25.0106,101600.0
2009-10-09 12:20:00,28.24,28.26,28.21,28.23,153500.0,25.0106,25.0283,24.984,25.0017,153500.0
2009-10-09 12:30:00,28.23,28.25,28.22,28.24,15700.0,25.0017,25.0194,24.9929,25.0106,15700.0
2009-10-09 12:40:00,28.25,28.31,28.24,28.31,95900.0,25.0194,25.0726,25.0106,25.0726,95900.0
2009-10-09 12:50:00,28.31,28.32,28.3,28.32,35100.0,25.0726,25.0814,25.0637,25.0814,35100.0
2009-10-09 13:00:00,28.32,28.35,28.32,28.34,99800.0,25.0814,25.108,25.0814,25.0992,99800.0
2009-10-09 13:10:00,28.34,28.35,28.33,28.34,55500.0,25.0992,25.108,25.0903,25.0992,55500.0
2009-10-09 13:20:00,28.34,28.41,28.34,28.41,87300.0,25.0992,25.1611,25.0992,25.1611,87300.0
2009-10-09 13:30:00,28.42,28.42,28.39,28.39,31400.0,25.17,25.17,25.1434,25.1434,31400.0
2009-10-09 13:40:00,28.39,28.4,28.35,28.39,108500.0,25.1434,25.1523,25.108,25.1434,108500.0
2009-10-09 13:50:00,28.38,28.41,28.38,28.41,39400.0,25.1346,25.1611,25.1346,25.1611,39400.0
2009-10-09 14:00:00,28.4,28.41,28.4,28.41,23300.0,25.1523,25.1611,25.1523,25.1611,23300.0
2009-10-09 14:10:00,28.41,28.46,28.41,28.46,161400.0,25.1611,25.2054,25.1611,25.2054,161400.0
2009-10-09 14:20:00,28.45,28.5,28.45,28.49,83100.0,25.1966,25.2409,25.1966,25.232,83100.0
2009-10-09 14:30:00,28.5,28.52,28.48,28.51,58900.0,25.2409,25.2586,25.2231,25.2497,58900.0
2009-10-09 14:40:00,28.51,28.57,28.51,28.56,107500.0,25.2497,25.3029,25.2497,25.294,107500.0
2009-10-09 14:50:00,28.56,28.57,28.55,28.57,51700.0,25.294,25.3029,25.2851,25.3029,51700.0
2009-10-09 15:00:00,28.57,28.68,28.57,28.68,204800.0,25.3029,25.4003,25.3029,25.4003,204800.0
2009-10-09 15:10:00,28.68,28.69,28.62,28.62,102900.0,25.4003,25.4091,25.3471,25.3471,102900.0
2009-10-09 15:20:00,28.63,28.63,28.62,28.63,44200.0,25.356,25.356,25.3471,25.356,44200.0
2009-10-09 15:30:00,28.63,28.65,28.61,28.61,131600.0,25.356,25.3737,25.3383,25.3383,131600.0
2009-10-09 15:40:00,28.61,28.68,28.61,28.67,213900.0,25.3383,25.4003,25.3383,25.3914,213900.0
2009-10-09 15:50:00,28.67,28.7,28.66,28.66,289100.0,25.3914,25.418,25.3826,25.3826,289100.0
2009-10-12 09:30:00,28.63,28.85,28.63,28.85,63600.0,25.356,25.5508,25.356,25.5508,63600.0
2009-10-12 09:40:00,28.86,28.91,28.85,28.86,38000.0,25.5597,25.604,25.5508,25.5597,38000.0
2009-10-12 09:50:00,28.86,29.0,28.85,29.0,81400.0,25.5597,25.6837,25.5508,25.6837,81400.0
2009-10-12 10:00:00,28.99,29.0,28.99,28.99,66000.0,25.6748,25.6837,25.6748,25.6748,66000.0
2009-10-12 10:10:00,28.99,28.99,28.95,28.98,36000.0,25.6748,25.6748,25.6394,25.666,36000.0
2009-10-12 10:20:00,28.98,28.98,28.97,28.97,21300.0,25.666,25.666,25.6571,25.6571,21300.0
2009-10-12 10:30:00,28.98,28.98,28.95,28.96,48600.0,25.666,25.666,25.6394,25.6483,48600.0
2009-10-12 10:40:00,28.96,29.0,28.95,28.99,58300.0,25.6483,25.6837,25.6394,25.6748,58300.0
2009-10-12 10:50:00,28.99,28.99,28.96,28.96,49900.0,25.6748,25.6748,25.6483,25.6483,49900.0
2009-10-12 11:00:00,28.97,28.99,28.94,28.97,86900.0,25.6571,25.6748,25.6305,25.6571,86900.0
2009-10-12 11:10:00,28.97,28.98,28.93,28.94,40000.0,25.6571,25.666,25.6217,25.6305,40000.0
2009-10-12 11:20:00,28.93,28.94,28.91,28.91,56300.0,25.6217,25.6305,25.604,25.604,56300.0
2009-10-12 11:30:00,28.91,28.98,28.91,28.98,96500.0,25.604,25.666,25.604,25.666,96500.0
2009-10-12 11:40:00,28.98,28.98,28.95,28.95,48600.0,25.666,25.666,25.6394,25.6394,48600.0
2009-10-12 11:50:00,28.95,28.98,28.95,28.98,71500.0,25.6394,25.666,25.6394,25.666,71500.0
2009-10-12 12:00:00,28.98,28.98,28.97,28.97,55100.0,25.666,25.666,25.6571,25.6571,55100.0
2009-10-12 12:10:00,28.97,28.99,28.97,28.98,67500.0,25.6571,25.6748,25.6571,25.666,67500.0
2009-10-12 12:20:00,28.98,28.99,28.95,28.95,64700.0,25.666,25.6748,25.6394,25.6394,64700.0
2009-10-12 12:30:00,28.95,28.98,28.94,28.97,70400.0,25.6394,25.666,25.6305,25.6571,70400.0
2009-10-12 12:40:00,28.97,28.98,28.97,28.97,48100.0,25.6571,25.666,25.6571,25.6571,48100.0
2009-10-12 12:50:00,28.97,28.98,28.97,28.98,45200.0,25.6571,25.666,25.6571,25.666,45200.0
2009-10-12 13:00:00,28.97,28.98,28.94,28.94,54100.0,25.6571,25.666,25.6305,25.6305,54100.0
2009-10-12 13:10:00,28.94,28.95,28.91,28.91,51800.0,25.6305,25.6394,25.604,25.604,51800.0
2009-10-12 13:20:00,28.92,28.92,28.91,28.92,36900.0,25.6128,25.6128,25.604,25.6128,36900.0
2009-10-12 13:30:00,28.92,28.92,28.91,28.92,32300.0,25.6128,25.6128,25.604,25.6128,32300.0
2009-10-12 13:40:00,28.91,28.96,28.91,28.94,91700.0,25.604,25.6483,25.604,25.6305,91700.0
2009-10-12 13:50:00,28.94,28.94,28.86,28.86,66300.0,25.6305,25.6305,25.5597,25.5597,66300.0
2009-10-12 14:00:00,28.87,28.87,28.86,28.86,43300.0,25.5685,25.5685,25.5597,25.5597,43300.0
2009-10-12 14:10:00,28.86,28.87,28.81,28.83,126100.0,25.5597,25.5685,25.5154,25.5331,126100.0
2009-10-12 14:20:00,28.83,28.83,28.74,28.74,118400.0,25.5331,25.5331,25.4534,25.4534,118400.0
2009-10-12 14:30:00,28.75,28.75,28.66,28.67,80200.0,25.4623,25.4623,25.3826,25.3914,80200.0
2009-10-12 14:40:00,28.67,28.73,28.66,28.73,110600.0,25.3914,25.4446,25.3826,25.4446,110600.0
2009-10-12 14:50:00,28.73,28.82,28.73,28.82,91700.0,25.4446,25.5243,25.4446,25.5243,91700.0
2009-10-12 15:00:00,28.81,28.83,28.81,28.83,66500.0,25.5154,25.5331,25.5154,25.5331,66500.0
2009-10-12 15:10:00,28.83,28.85,28.83,28.84,81300.0,25.5331,25.5508,25.5331,25.542,81300.0
2009-10-12 15:20:00,28.84,28.85,28.83,28.84,90400.0,25.542,25.5508,25.5331,25.542,90400.0
2009-10-12 15:30:00,28.83,28.85,28.79,28.79,131100.0,25.5331,25.5508,25.4977,25.4977,131100.0
2009-10-12 15:40:00,28.79,28.82,28.79,28.81,141600.0,25.4977,25.5243,25.4977,25.5154,141600.0
2009-10-12 15:50:00,28.81,28.91,28.81,28.89,415000.0,25.5154,25.604,25.5154,25.5863,415000.0
2009-10-13 09:30:00,28.85,29.0,28.81,28.97,71600.0,25.5508,25.6837,25.5154,25.6571,71600.0
2009-10-13 09:40:00,28.96,28.96,28.82,28.93,70300.0,25.6483,25.6483,25.5243,25.6217,70300.0
2009-10-13 09:50:00,28.93,28.94,28.88,28.94,87900.0,25.6217,25.6305,25.5774,25.6305,87900.0
2009-10-13 10:00:00,28.94,28.95,28.92,28.94,68800.0,25.6305,25.6394,25.6128,25.6305,68800.0
2009-10-13 10:10:00,28.94,29.0,28.94,28.99,102800.0,25.6305,25.6837,25.6305,25.6748,102800.0
2009-10-13 10:20:00,29.0,29.1,28.96,29.1,207000.0,25.6837,25.7722,25.6483,25.7722,207000.0
2009-10-13 10:30:00,29.1,29.17,29.04,29.17,125900.0,25.7722,25.8342,25.7191,25.8342,125900.0
2009-10-13 10:40:00,29.16,29.17,29.13,29.15,55700.0,25.8254,25.8342,25.7988,25.8165,55700.0
2009-10-13 10:50:00,29.15,29.25,29.15,29.25,118400.0,25.8165,25.9051,25.8165,25.9051,118400.0
2009-10-13 11:00:00,29.24,29.25,29.15,29.16,134400.0,25.8962,25.9051,25.8165,25.8254,134400.0
2009-10-13 11:10:00,29.16,29.21,29.16,29.21,49900.0,25.8254,25.8697,25.8254,25.8697,49900.0
2009-10-13 11:20:00,29.2,29.27,29.2,29.27,85400.0,25.8608,25.9228,25.8608,25.9228,85400.0
2009-10-13 11:30:00,29.26,29.34,29.26,29.34,121900.0,25.9139,25.9848,25.9139,25.9848,121900.0
2009-10-13 11:40:00,29.33,29.43,29.32,29.4,193800.0,25.9759,26.0645,25.9671,26.0379,193800.0
2009-10-13 11:50:00,29.39,29.49,29.39,29.47,168600.0,26.0291,26.1176,26.0291,26.0999,168600.0
2009-10-13 12:00:00,29.46,29.47,29.4,29.4,132600.0,26.0911,26.0999,26.0379,26.0379,132600.0
2009-10-13 12:10:00,29.4,29.45,29.4,29.43,78400.0,26.0379,26.0822,26.0379,26.0645,78400.0
2009-10-13 12:20:00,29.43,29.45,29.4,29.4,114300.0,26.0645,26.0822,26.0379,26.0379,114300.0
2009-10-13 12:30:00,29.4,29.41,29.35,29.35,48000.0,26.0379,26.0468,25.9937,25.9937,48000.0
2009-10-13 12:40:00,29.35,29.39,29.35,29.37,99900.0,25.9937,26.0291,25.9937,26.0114,99900.0
2009-10-13 12:50:00,29.37,29.41,29.37,29.4,105100.0,26.0114,26.0468,26.0114,26.0379,105100.0
2009-10-13 13:00:00,29.4,29.42,29.38,29.4,89300.0,26.0379,26.0556,26.0202,26.0379,89300.0
2009-10-13 13:10:00,29.41,29.41,29.38,29.41,58500.0,26.0468,26.0468,26.0202,26.0468,58500.0
2009-10-13 13:20:00,29.41,29.42,29.38,29.41,115100.0,26.0468,26.0556,26.0202,26.0468,115100.0
2009-10-13 13:30:00,29.41,29.42,29.4,29.42,48000.0,26.0468,26.0556,26.0379,26.0556,48000.0
2009-10-13 13:40:00,29.42,29.44,29.41,29.41,100700.0,26.0556,26.0734,26.0468,26.0468,100700.0
2009-10-13 13:50:00,29.41,29.42,29.4,29.41,50700.0,26.0468,26.0556,26.0379,26.0468,50700.0
2009-10-13 14:00:00,29.41,29.42,29.39,29.4,210700.0,26.0468,26.0556,26.0291,26.0379,210700.0
2009-10-13 14:10:00,29.4,29.44,29.4,29.42,124900.0,26.0379,26.0734,26.0379,26.0556,124900.0
2009-10-13 14:20:00,29.42,29.48,29.42,29.44,103000.0,26.0556,26.1088,26.0556,26.0734,103000.0
2009-10-13 14:30:00,29.44,29.45,29.43,29.43,26900.0,26.0734,26.0822,26.0645,26.0645,26900.0
2009-10-13 14:40:00,29.43,29.44,29.42,29.44,92600.0,26.0645,26.0734,26.0556,26.0734,92600.0
2009-10-13 14:50:00,29.44,29.45,29.4,29.41,84900.0,26.0734,26.0822,26.0379,26.0468,84900.0
2009-10-13 15:00:00,29.41,29.44,29.4,29.42,185100.0,26.0468,26.0734,26.0379,26.0556,185100.0
2009-10-13 15:10:00,29.41,29.43,29.41,29.43,129100.0,26.0468,26.0645,26.0468,26.0645,129100.0
2009-10-13 15:20:00,29.43,29.45,29.42,29.44,102100.0,26.0645,26.0822,26.0556,26.0734,102100.0
2009-10-13 15:30:00,29.45,29.53,29.44,29.5,264500.0,26.0822,26.1531,26.0734,26.1265,264500.0
2009-10-13 15:40:00,29.5,29.65,29.5,29.6,498700.0,26.1265,26.2593,26.1265,26.2151,498700.0
2009-10-13 15:50:00,29.6,29.6,29.53,29.56,668900.0,26.2151,26.2151,26.1531,26.1796,668900.0
2009-10-14 09:30:00,29.75,29.96,29.64,29.8,165200.0,26.3479,26.5339,26.2505,26.3922,165200.0
2009-10-14 09:40:00,29.8,29.81,29.59,29.59,151500.0,26.3922,26.4011,26.2062,26.2062,151500.0
2009-10-14 09:50:00,29.59,29.77,29.59,29.72,154800.0,26.2062,26.3656,26.2062,26.3213,154800.0
2009-10-14 10:00:00,29.73,29.79,29.72,29.78,143300.0,26.3302,26.3833,26.3213,26.3745,143300.0
2009-10-14 10:10:00,29.78,29.84,29.77,29.78,115000.0,26.3745,26.4276,26.3656,26.3745,115000.0
2009-10-14 10:20:00,29.78,29.78,29.69,29.69,97100.0,26.3745,26.3745,26.2948,26.2948,97100.0
2009-10-14 10:30:00,29.69,29.75,29.68,29.74,91600.0,26.2948,26.3479,26.2859,26.3391,91600.0
2009-10-14 10:40:00,29.74,29.74,29.7,29.71,137700.0,26.3391,26.3391,26.3036,26.3125,137700.0
2009-10-14 10:50:00,29.71,29.72,29.66,29.67,59200.0,26.3125,26.3213,26.2682,26.2771,59200.0
2009-10-14 11:00:00,29.68,29.78,29.67,29.78,79900.0,26.2859,26.3745,26.2771,26.3745,79900.0
2009-10-14 11:10:00,29.79,29.79,29.76,29.79,64400.0,26.3833,26.3833,26.3568,26.3833,64400.0
2009-10-14 11:20:00,29.79,29.85,29.78,29.85,90600.0,26.3833,26.4365,26.3745,26.4365,90600.0
2009-10-14 11:30:00,29.85,29.89,29.84,29.89,120400.0,26.4365,26.4719,26.4276,26.4719,120400.0
2009-10-14 11:40:00,29.88,29.92,29.86,29.88,106200.0,26.463,26.4985,26.4453,26.463,106200.0
2009-10-14 11:50:00,29.89,29.89,29.82,29.82,60800.0,26.4719,26.4719,26.4099,26.4099,60800.0
2009-10-14 12:00:00,29.82,29.82,29.72,29.72,145900.0,26.4099,26.4099,26.3213,26.3213,145900.0
2009-10-14 12:10:00,29.73,29.73,29.71,29.72,48000.0,26.3302,26.3302,26.3125,26.3213,48000.0
2009-10-14 12:20:00,29.72,29.8,29.71,29.79,101400.0,26.3213,26.3922,26.3125,26.3833,101400.0
2009-10-14 12:30:00,29.79,29.83,29.76,29.77,131800.0,26.3833,26.4188,26.3568,26.3656,131800.0
2009-10-14 12:40:00,29.77,29.83,29.77,29.82,81900.0,26.3656,26.4188,26.3656,26.4099,81900.0
2009-10-14 12:50:00,29.83,29.9,29.82,29.88,166200.0,26.4188,26.4808,26.4099,26.463,166200.0
2009-10-14 13:00:00,29.89,29.92,29.88,29.92,80900.0,26.4719,26.4985,26.463,26.4985,80900.0
2009-10-14 13:10:00,29.91,29.92,29.88,29.88,243500.0,26.4896,26.4985,26.463,26.463,243500.0
2009-10-14 13:20:00,29.88,29.89,29.83,29.83,187700.0,26.463,26.4719,26.4188,26.4188,187700.0
2009-10-14 13:30:00,29.83,29.94,29.83,29.89,157600.0,26.4188,26.5162,26.4188,26.4719,157600.0
2009-10-14 13:40:00,29.89,29.92,29.85,29.85,77600.0,26.4719,26.4985,26.4365,26.4365,77600.0
2009-10-14 13:50:00,29.85,29.86,29.82,29.82,53200.0,26.4365,26.4453,26.4099,26.4099,53200.0
2009-10-14 14:00:00,29.83,29.86,29.81,29.84,71500.0,26.4188,26.4453,26.4011,26.4276,71500.0
2009-10-14 14:10:00,29.84,29.84,29.78,29.81,86200.0,26.4276,26.4276,26.3745,26.4011,86200.0
2009-10-14 14:20:00,29.81,29.82,29.75,29.75,61800.0,26.4011,26.4099,26.3479,26.3479,61800.0
2009-10-14 14:30:00,29.75,29.79,29.75,29.78,80100.0,26.3479,26.3833,26.3479,26.3745,80100.0
2009-10-14 14:40:00,29.78,29.79,29.76,29.76,50000.0,26.3745,26.3833,26.3568,26.3568,50000.0
2009-10-14 14:50:00,29.76,29.77,29.72,29.75,81300.0,26.3568,26.3656,26.3213,26.3479,81300.0
2009-10-14 15:00:00,29.74,29.79,29.74,29.75,96100.0,26.3391,26.3833,26.3391,26.3479,96100.0
2009-10-14 15:10:00,29.75,29.76,29.75,29.75,47500.0,26.3479,26.3568,26.3479,26.3479,47500.0
2009-10-14 15:20:00,29.75,29.88,29.75,29.83,192800.0,26.3479,26.463,26.3479,26.4188,192800.0
2009-10-14 15:30:00,29.83,29.87,29.81,29.87,114300.0,26.4188,26.4542,26.4011,26.4542,114300.0
2009-10-14 15:40:00,29.88,29.91,29.85,29.89,224100.0,26.463,26.4896,26.4365,26.4719,224100.0
2009-10-14 15:50:00,29.89,29.92,29.88,29.92,374400.0,26.4719,26.4985,26.463,26.4985,374400.0
2009-10-15 09:30:00,29.48,29.86,29.48,29.85,97100.0,26.1088,26.4453,26.1088,26.4365,97100.0
2009-10-15 09:40:00,29.85,29.91,29.84,29.9,98400.0,26.4365,26.4896,26.4276,26.4808,98400.0
2009-10-15 09:50:00,29.9,29.92,29.86,29.91,73400.0,26.4808,26.4985,26.4453,26.4896,73400.0
2009-10-15 10:00:00,29.9,29.91,29.79,29.79,89400.0,26.4808,26.4896,26.3833,26.3833,89400.0
2009-10-15 10:10:00,29.8,29.8,29.69,29.7,96900.0,26.3922,26.3922,26.2948,26.3036,96900.0
2009-10-15 10:20:00,29.7,29.8,29.69,29.79,54700.0,26.3036,26.3922,26.2948,26.3833,54700.0
2009-10-15 10:30:00,29.79,29.82,29.73,29.75,74600.0,26.3833,26.4099,26.3302,26.3479,74600.0
2009-10-15 10:40:00,29.74,29.8,29.72,29.73,80100.0,26.3391,26.3922,26.3213,26.3302,80100.0
2009-10-15 10:50:00,29.72,29.79,29.68,29.79,52100.0,26.3213,26.3833,26.2859,26.3833,52100.0
2009-10-15 11:00:00,29.79,29.83,29.79,29.81,75400.0,26.3833,26.4188,26.3833,26.4011,75400.0
2009-10-15 11:10:00,29.81,29.82,29.78,29.78,68200.0,26.4011,26.4099,26.3745,26.3745,68200.0
2009-10-15 11:20:00,29.78,29.79,29.75,29.78,54000.0,26.3745,26.3833,26.3479,26.3745,54000.0
2009-10-15 11:30:00,29.78,29.85,29.78,29.84,55300.0,26.3745,26.4365,26.3745,26.4276,55300.0
2009-10-15 11:40:00,29.84,29.87,29.84,29.84,65200.0,26.4276,26.4542,26.4276,26.4276,65200.0
2009-10-15 11:50:00,29.85,29.88,29.84,29.88,53500.0,26.4365,26.463,26.4276,26.463,53500.0
2009-10-15 12:00:00,29.87,29.91,29.87,29.91,63900.0,26.4542,26.4896,26.4542,26.4896,63900.0
2009-10-15 12:10:00,29.9,29.92,29.87,29.87,100700.0,26.4808,26.4985,26.4542,26.4542,100700.0
2009-10-15 12:20:00,29.88,29.88,29.78,29.79,106800.0,26.463,26.463,26.3745,26.3833,106800.0
2009-10-15 12:30:00,29.77,29.78,29.76,29.77,32200.0,26.3656,26.3745,26.3568,26.3656,32200.0
2009-10-15 12:40:00,29.77,29.77,29.73,29.76,52700.0,26.3656,26.3656,26.3302,26.3568,52700.0
2009-10-15 12:50:00,29.77,29.77,29.69,29.69,79200.0,26.3656,26.3656,26.2948,26.2948,79200.0
2009-10-15 13:00:00,29.69,29.7,29.67,29.69,46200.0,26.2948,26.3036,26.2771,26.2948,46200.0
2009-10-15 13:10:00,29.69,29.72,29.69,29.72,29400.0,26.2948,26.3213,26.2948,26.3213,29400.0
2009-10-15 13:20:00,29.72,29.76,29.71,29.75,54200.0,26.3213,26.3568,26.3125,26.3479,54200.0
2009-10-15 13:30:00,29.75,29.77,29.73,29.73,62500.0,26.3479,26.3656,26.3302,26.3302,62500.0
2009-10-15 13:40:00,29.73,29.78,29.72,29.77,48300.0,26.3302,26.3745,26.3213,26.3656,48300.0
2009-10-15 13:50:00,29.76,29.76,29.69,29.71,96600.0,26.3568,26.3568,26.2948,26.3125,96600.0
2009-10-15 14:00:00,29.71,29.78,29.71,29.78,43000.0,26.3125,26.3745,26.3125,26.3745,43000.0
2009-10-15 14:10:00,29.78,29.78,29.68,29.71,100200.0,26.3745,26.3745,26.2859,26.3125,100200.0
2009-10-15 14:20:00,29.72,29.73,29.66,29.68,112300.0,26.3213,26.3302,26.2682,26.2859,112300.0
2009-10-15 14:30:00,29.68,29.68,29.61,29.64,294300.0,26.2859,26.2859,26.2239,26.2505,294300.0
2009-10-15 14:40:00,29.65,29.65,29.61,29.63,123300.0,26.2593,26.2593,26.2239,26.2416,123300.0
2009-10-15 14:50:00,29.64,29.65,29.62,29.64,94900.0,26.2505,26.2593,26.2328,26.2505,94900.0
2009-10-15 15:00:00,29.64,29.65,29.61,29.65,131000.0,26.2505,26.2593,26.2239,26.2593,131000.0
2009-10-15 15:10:00,29.64,29.68,29.62,29.68,118100.0,26.2505,26.2859,26.2328,26.2859,118100.0
2009-10-15 15:20:00,29.68,29.7,29.66,29.69,70300.0,26.2859,26.3036,26.2682,26.2948,70300.0
2009-10-15 15:30:00,29.69,29.7,29.65,29.68,109700.0,26.2948,26.3036,26.2593,26.2859,109700.0
2009-10-15 15:40:00,29.68,29.75,29.68,29.75,115900.0,26.2859,26.3479,26.2859,26.3479,115900.0
2009-10-15 15:50:00,29.75,29.8,29.75,29.78,285100.0,26.3479,26.3922,26.3479,26.3745,285100.0
2009-10-16 09:30:00,29.74,29.76,29.54,29.7,307900.0,26.3391,26.3568,26.1619,26.3036,307900.0
2009-10-16 09:40:00,29.7,29.75,29.66,29.69,71000.0,26.3036,26.3479,26.2682,26.2948,71000.0
2009-10-16 09:50:00,29.68,29.68,29.55,29.64,91400.0,26.2859,26.2859,26.1708,26.2505,91400.0
2009-10-16 10:00:00,29.65,29.68,29.54,29.65,205800.0,26.2593,26.2859,26.1619,26.2593,205800.0
2009-10-16 10:10:00,29.65,29.68,29.62,29.63,116700.0,26.2593,26.2859,26.2328,26.2416,116700.0
2009-10-16 10:20:00,29.63,29.65,29.61,29.62,80200.0,26.2416,26.2593,26.2239,26.2328,80200.0
2009-10-16 10:30:00,29.61,29.62,29.51,29.53,85800.0,26.2239,26.2328,26.1354,26.1531,85800.0
2009-10-16 10:40:00,29.53,29.58,29.53,29.55,77500.0,26.1531,26.1974,26.1531,26.1708,77500.0
2009-10-16 10:50:00,29.55,29.56,29.45,29.51,150000.0,26.1708,26.1796,26.0822,26.1354,150000.0
2009-10-16 11:00:00,29.5,29.57,29.49,29.57,37400.0,26.1265,26.1885,26.1176,26.1885,37400.0
2009-10-16 11:10:00,29.56,29.58,29.52,29.54,50500.0,26.1796,26.1974,26.1442,26.1619,50500.0
2009-10-16 11:20:00,29.53,29.54,29.47,29.48,45900.0,26.1531,26.1619,26.0999,26.1088,45900.0
2009-10-16 11:30:00,29.47,29.49,29.45,29.45,40000.0,26.0999,26.1176,26.0822,26.0822,40000.0
2009-10-16 11:40:00,29.45,29.49,29.44,29.49,77900.0,26.0822,26.1176,26.0734,26.1176,77900.0
2009-10-16 11:50:00,29.49,29.5,29.48,29.49,82200.0,26.1176,26.1265,26.1088,26.1176,82200.0
2009-10-16 12:00:00,29.48,29.56,29.48,29.56,34800.0,26.1088,26.1796,26.1088,26.1796,34800.0
2009-10-16 12:10:00,29.56,29.61,29.55,29.61,40400.0,26.1796,26.2239,26.1708,26.2239,40400.0
2009-10-16 12:20:00,29.6,29.6,29.56,29.57,69300.0,26.2151,26.2151,26.1796,26.1885,69300.0
2009-10-16 12:30:00,29.57,29.63,29.57,29.61,46200.0,26.1885,26.2416,26.1885,26.2239,46200.0
2009-10-16 12:40:00,29.61,29.62,29.59,29.59,37600.0,26.2239,26.2328,26.2062,26.2062,37600.0
2009-10-16 12:50:00,29.6,29.64,29.5,29.63,79200.0,26.2151,26.2505,26.1265,26.2416,79200.0
2009-10-16 13:00:00,29.63,29.63,29.61,29.61,26700.0,26.2416,26.2416,26.2239,26.2239,26700.0
2009-10-16 13:10:00,29.61,29.68,29.61,29.67,50700.0,26.2239,26.2859,26.2239,26.2771,50700.0
2009-10-16 13:20:00,29.68,29.78,29.67,29.78,110000.0,26.2859,26.3745,26.2771,26.3745,110000.0
2009-10-16 13:30:00,29.77,29.8,29.76,29.77,81500.0,26.3656,26.3922,26.3568,26.3656,81500.0
2009-10-16 13:40:00,29.77,29.8,29.76,29.8,46200.0,26.3656,26.3922,26.3568,26.3922,46200.0
2009-10-16 13:50:00,29.79,29.84,29.76,29.76,50200.0,26.3833,26.4276,26.3568,26.3568,50200.0
2009-10-16 14:00:00,29.77,29.77,29.69,29.71,75600.0,26.3656,26.3656,26.2948,26.3125,75600.0
2009-10-16 14:10:00,29.71,29.78,29.7,29.77,49100.0,26.3125,26.3745,26.3036,26.3656,49100.0
2009-10-16 14:20:00,29.77,29.85,29.77,29.82,54800.0,26.3656,26.4365,26.3656,26.4099,54800.0
2009-10-16 14:30:00,29.82,29.85,29.81,29.81,47700.0,26.4099,26.4365,26.4011,26.4011,47700.0
2009-10-16 14:40:00,29.81,29.81,29.76,29.81,39100.0,26.4011,26.4011,26.3568,26.4011,39100.0
2009-10-16 14:50:00,29.81,29.83,29.8,29.82,53600.0,26.4011,26.4188,26.3922,26.4099,53600.0
2009-10-16 15:00:00,29.82,29.85,29.82,29.85,71000.0,26.4099,26.4365,26.4099,26.4365,71000.0
2009-10-16 15:10:00,29.85,29.87,29.82,29.83,128600.0,26.4365,26.4542,26.4099,26.4188,128600.0
2009-10-16 15:20:00,29.83,29.9,29.82,29.9,90600.0,26.4188,26.4808,26.4099,26.4808,90600.0
2009-10-16 15:30:00,29.89,29.92,29.87,29.9,101700.0,26.4719,26.4985,26.4542,26.4808,101700.0
2009-10-16 15:40:00,29.9,29.95,29.82,29.82,151500.0,26.4808,26.525,26.4099,26.4099,151500.0
2009-10-16 15:50:00,29.83,29.83,29.81,29.83,216200.0,26.4188,26.4188,26.4011,26.4188,216200.0
2009-10-19 09:30:00,29.93,29.93,29.72,29.9,49100.0,26.5073,26.5073,26.3213,26.4808,49100.0
2009-10-19 09:40:00,29.9,29.94,29.82,29.88,97900.0,26.4808,26.5162,26.4099,26.463,97900.0
2009-10-19 09:50:00,29.87,29.87,29.79,29.8,24400.0,26.4542,26.4542,26.3833,26.3922,24400.0
2009-10-19 10:00:00,29.79,29.81,29.77,29.79,31600.0,26.3833,26.4011,26.3656,26.3833,31600.0
2009-10-19 10:10:00,29.8,29.81,29.74,29.74,38600.0,26.3922,26.4011,26.3391,26.3391,38600.0
2009-10-19 10:20:00,29.74,29.79,29.7,29.78,87900.0,26.3391,26.3833,26.3036,26.3745,87900.0
2009-10-19 10:30:00,29.79,29.81,29.78,29.81,33100.0,26.3833,26.4011,26.3745,26.4011,33100.0
2009-10-19 10:40:00,29.81,29.87,29.8,29.86,34500.0,26.4011,26.4542,26.3922,26.4453,34500.0
2009-10-19 10:50:00,29.87,29.94,29.86,29.86,78600.0,26.4542,26.5162,26.4453,26.4453,78600.0
2009-10-19 11:00:00,29.86,29.91,29.85,29.9,42800.0,26.4453,26.4896,26.4365,26.4808,42800.0
2009-10-19 11:10:00,29.9,29.9,29.86,29.88,47100.0,26.4808,26.4808,26.4453,26.463,47100.0
2009-10-19 11:20:00,29.89,29.96,29.88,29.95,47000.0,26.4719,26.5339,26.463,26.525,47000.0
2009-10-19 11:30:00,29.95,30.0,29.95,29.98,76600.0,26.525,26.5693,26.525,26.5516,76600.0
2009-10-19 11:40:00,29.99,30.0,29.98,29.99,45200.0,26.5605,26.5693,26.5516,26.5605,45200.0
2009-10-19 11:50:00,30.0,30.0,29.99,30.0,43100.0,26.5693,26.5693,26.5605,26.5693,43100.0
2009-10-19 12:00:00,30.0,30.0,29.92,29.97,87300.0,26.5693,26.5693,26.4985,26.5428,87300.0
2009-10-19 12:10:00,29.97,29.99,29.96,29.96,56100.0,26.5428,26.5605,26.5339,26.5339,56100.0
2009-10-19 12:20:00,29.96,29.98,29.88,29.91,115500.0,26.5339,26.5516,26.463,26.4896,115500.0
2009-10-19 12:30:00,29.9,29.94,29.9,29.92,33100.0,26.4808,26.5162,26.4808,26.4985,33100.0
2009-10-19 12:40:00,29.92,29.98,29.92,29.97,32500.0,26.4985,26.5516,26.4985,26.5428,32500.0
2009-10-19 12:50:00,29.97,29.98,29.91,29.91,33800.0,26.5428,26.5516,26.4896,26.4896,33800.0
2009-10-19 13:00:00,29.91,29.92,29.86,29.9,57800.0,26.4896,26.4985,26.4453,26.4808,57800.0
2009-10-19 13:10:00,29.9,29.92,29.88,29.91,42700.0,26.4808,26.4985,26.463,26.4896,42700.0
2009-10-19 13:20:00,29.92,29.93,29.89,29.92,29100.0,26.4985,26.5073,26.4719,26.4985,29100.0
2009-10-19 13:30:00,29.92,29.99,29.92,29.96,56600.0,26.4985,26.5605,26.4985,26.5339,56600.0
2009-10-19 13:40:00,29.96,29.97,29.92,29.92,51800.0,26.5339,26.5428,26.4985,26.4985,51800.0
2009-10-19 13:50:00,29.92,29.92,29.9,29.9,21300.0,26.4985,26.4985,26.4808,26.4808,21300.0
2009-10-19 14:00:00,29.91,29.91,29.88,29.89,60900.0,26.4896,26.4896,26.463,26.4719,60900.0
2009-10-19 14:10:00,29.89,29.97,29.89,29.96,60600.0,26.4719,26.5428,26.4719,26.5339,60600.0
2009-10-19 14:20:00,29.96,29.99,29.95,29.98,77400.0,26.5339,26.5605,26.525,26.5516,77400.0
2009-10-19 14:30:00,29.99,29.99,29.95,29.98,58100.0,26.5605,26.5605,26.525,26.5516,58100.0
2009-10-19 14:40:00,29.98,29.99,29.92,29.92,89400.0,26.5516,26.5605,26.4985,26.4985,89400.0
2009-10-19 14:50:00,29.92,29.99,29.92,29.99,60100.0,26.4985,26.5605,26.4985,26.5605,60100.0
2009-10-19 15:00:00,29.99,29.99,29.96,29.98,71500.0,26.5605,26.5605,26.5339,26.5516,71500.0
2009-10-19 15:10:00,29.98,30.02,29.93,29.98,278400.0,26.5516,26.587,26.5073,26.5516,278400.0
2009-10-19 15:20:00,29.98,29.99,29.97,29.97,84700.0,26.5516,26.5605,26.5428,26.5428,84700.0
2009-10-19 15:30:00,29.97,29.98,29.95,29.96,83400.0,26.5428,26.5516,26.525,26.5339,83400.0
2009-10-19 15:40:00,29.96,30.0,29.95,29.99,131700.0,26.5339,26.5693,26.525,26.5605,131700.0
2009-10-19 15:50:00,29.99,29.99,29.95,29.97,255300.0,26.5605,26.5605,26.525,26.5428,255300.0
2009-10-20 09:30:00,29.64,29.71,29.4,29.4,222300.0,26.2505,26.3125,26.0379,26.0379,222300.0
2009-10-20 09:40:00,29.4,29.53,29.35,29.53,102700.0,26.0379,26.1531,25.9937,26.1531,102700.0
2009-10-20 09:50:00,29.53,29.56,29.48,29.48,60600.0,26.1531,26.1796,26.1088,26.1088,60600.0
2009-10-20 10:00:00,29.48,29.56,29.48,29.5,64600.0,26.1088,26.1796,26.1088,26.1265,64600.0
2009-10-20 10:10:00,29.49,29.53,29.46,29.47,69700.0,26.1176,26.1531,26.0911,26.0999,69700.0
2009-10-20 10:20:00,29.46,29.59,29.46,29.56,65800.0,26.0911,26.2062,26.0911,26.1796,65800.0
2009-10-20 10:30:00,29.55,29.61,29.53,29.59,54100.0,26.1708,26.2239,26.1531,26.2062,54100.0
2009-10-20 10:40:00,29.59,29.6,29.51,29.51,33700.0,26.2062,26.2151,26.1354,26.1354,33700.0
2009-10-20 10:50:00,29.51,29.52,29.48,29.49,27200.0,26.1354,26.1442,26.1088,26.1176,27200.0
2009-10-20 11:00:00,29.49,29.51,29.46,29.48,47900.0,26.1176,26.1354,26.0911,26.1088,47900.0
2009-10-20 11:10:00,29.49,29.49,29.46,29.48,26700.0,26.1176,26.1176,26.0911,26.1088,26700.0
2009-10-20 11:20:00,29.48,29.49,29.47,29.48,44900.0,26.1088,26.1176,26.0999,26.1088,44900.0
2009-10-20 11:30:00,29.49,29.49,29.44,29.44,45300.0,26.1176,26.1176,26.0734,26.0734,45300.0
2009-10-20 11:40:00,29.44,29.49,29.43,29.48,62800.0,26.0734,26.1176,26.0645,26.1088,62800.0
2009-10-20 11:50:00,29.49,29.52,29.47,29.49,75900.0,26.1176,26.1442,26.0999,26.1176,75900.0
2009-10-20 12:00:00,29.49,29.5,29.4,29.44,77400.0,26.1176,26.1265,26.0379,26.0734,77400.0
2009-10-20 12:10:00,29.43,29.44,29.38,29.38,30600.0,26.0645,26.0734,26.0202,26.0202,30600.0
2009-10-20 12:20:00,29.38,29.45,29.38,29.45,45600.0,26.0202,26.0822,26.0202,26.0822,45600.0
2009-10-20 12:30:00,29.44,29.45,29.39,29.41,48800.0,26.0734,26.0822,26.0291,26.0468,48800.0
2009-10-20 12:40:00,29.41,29.48,29.4,29.48,58900.0,26.0468,26.1088,26.0379,26.1088,58900.0
2009-10-20 12:50:00,29.47,29.51,29.42,29.43,94400.0,26.0999,26.1354,26.0556,26.0645,94400.0
2009-10-20 13:00:00,29.43,29.44,29.42,29.43,59000.0,26.0645,26.0734,26.0556,26.0645,59000.0
2009-10-20 13:10:00,29.43,29.45,29.43,29.44,40100.0,26.0645,26.0822,26.0645,26.0734,40100.0
2009-10-20 13:20:00,29.44,29.48,29.43,29.48,33100.0,26.0734,26.1088,26.0645,26.1088,33100.0
2009-10-20 13:30:00,29.47,29.48,29.46,29.46,17300.0,26.0999,26.1088,26.0911,26.0911,17300.0
2009-10-20 13:40:00,29.46,29.47,29.46,29.47,17500.0,26.0911,26.0999,26.0911,26.0999,17500.0
2009-10-20 13:50:00,29.46,29.47,29.43,29.43,47700.0,26.0911,26.0999,26.0645,26.0645,47700.0
2009-10-20 14:00:00,29.43,29.48,29.43,29.48,24300.0,26.0645,26.1088,26.0645,26.1088,24300.0
2009-10-20 14:10:00,29.48,29.52,29.47,29.51,83600.0,26.1088,26.1442,26.0999,26.1354,83600.0
2009-10-20 14:20:00,29.5,29.52,29.47,29.47,35000.0,26.1265,26.1442,26.0999,26.0999,35000.0
2009-10-20 14:30:00,29.47,29.56,29.47,29.56,52700.0,26.0999,26.1796,26.0999,26.1796,52700.0
2009-10-20 14:40:00,29.56,29.56,29.53,29.53,34500.0,26.1796,26.1796,26.1531,26.1531,34500.0
2009-10-20 14:50:00,29.53,29.56,29.51,29.56,59800.0,26.1531,26.1796,26.1354,26.1796,59800.0
2009-10-20 15:00:00,29.56,29.56,29.45,29.45,55900.0,26.1796,26.1796,26.0822,26.0822,55900.0
2009-10-20 15:10:00,29.46,29.51,29.44,29.51,57900.0,26.0911,26.1354,26.0734,26.1354,57900.0
2009-10-20 15:20:00,29.5,29.56,29.5,29.55,70600.0,26.1265,26.1796,26.1265,26.1708,70600.0
2009-10-20 15:30:00,29.55,29.59,29.55,29.59,50500.0,26.1708,26.2062,26.1708,26.2062,50500.0
2009-10-20 15:40:00,29.59,29.65,29.58,29.65,140300.0,26.2062,26.2593,26.1974,26.2593,140300.0
2009-10-20 15:50:00,29.65,29.65,29.58,29.62,204400.0,26.2593,26.2593,26.1974,26.2328,204400.0
2009-10-21 09:30:00,29.42,29.88,29.42,29.76,57800.0,26.0556,26.463,26.0556,26.3568,57800.0
2009-10-21 09:40:00,29.77,29.95,29.74,29.94,77000.0,26.3656,26.525,26.3391,26.5162,77000.0
2009-10-21 09:50:00,29.94,30.01,29.91,29.99,140500.0,26.5162,26.5782,26.4896,26.5605,140500.0
2009-10-21 10:00:00,29.99,30.02,29.93,29.94,107700.0,26.5605,26.587,26.5073,26.5162,107700.0
2009-10-21 10:10:00,29.94,30.0,29.88,29.94,60300.0,26.5162,26.5693,26.463,26.5162,60300.0
2009-10-21 10:20:00,29.94,29.95,29.89,29.95,46800.0,26.5162,26.525,26.4719,26.525,46800.0
2009-10-21 10:30:00,29.95,30.03,29.89,30.0,75000.0,26.525,26.5959,26.4719,26.5693,75000.0
2009-10-21 10:40:00,30.0,30.1,29.95,29.96,73300.0,26.5693,26.6579,26.525,26.5339,73300.0
2009-10-21 10:50:00,29.95,29.98,29.92,29.93,28300.0,26.525,26.5516,26.4985,26.5073,28300.0
2009-10-21 11:00:00,29.93,29.97,29.9,29.95,27500.0,26.5073,26.5428,26.4808,26.525,27500.0
2009-10-21 11:10:00,29.96,29.96,29.88,29.93,58200.0,26.5339,26.5339,26.463,26.5073,58200.0
2009-10-21 11:20:00,29.94,29.95,29.91,29.94,20200.0,26.5162,26.525,26.4896,26.5162,20200.0
2009-10-21 11:30:00,29.94,29.94,29.86,29.89,42400.0,26.5162,26.5162,26.4453,26.4719,42400.0
2009-10-21 11:40:00,29.88,29.89,29.85,29.85,37100.0,26.463,26.4719,26.4365,26.4365,37100.0
2009-10-21 11:50:00,29.85,29.86,29.83,29.85,38200.0,26.4365,26.4453,26.4188,26.4365,38200.0
2009-10-21 12:00:00,29.86,29.9,29.85,29.88,25500.0,26.4453,26.4808,26.4365,26.463,25500.0
2009-10-21 12:10:00,29.88,29.89,29.85,29.88,25600.0,26.463,26.4719,26.4365,26.463,25600.0
2009-10-21 12:20:00,29.87,29.9,29.86,29.89,36200.0,26.4542,26.4808,26.4453,26.4719,36200.0
2009-10-21 12:30:00,29.9,29.93,29.9,29.91,21700.0,26.4808,26.5073,26.4808,26.4896,21700.0
2009-10-21 12:40:00,29.91,29.93,29.9,29.93,18300.0,26.4896,26.5073,26.4808,26.5073,18300.0
2009-10-21 12:50:00,29.93,29.94,29.91,29.94,24500.0,26.5073,26.5162,26.4896,26.5162,24500.0
2009-10-21 13:00:00,29.93,29.94,29.91,29.92,35300.0,26.5073,26.5162,26.4896,26.4985,35300.0
2009-10-21 13:10:00,29.91,29.96,29.91,29.95,41700.0,26.4896,26.5339,26.4896,26.525,41700.0
2009-10-21 13:20:00,29.95,29.96,29.92,29.94,52100.0,26.525,26.5339,26.4985,26.5162,52100.0
2009-10-21 13:30:00,29.93,29.96,29.88,29.96,83900.0,26.5073,26.5339,26.463,26.5339,83900.0
2009-10-21 13:40:00,29.95,29.96,29.9,29.9,19300.0,26.525,26.5339,26.4808,26.4808,19300.0
2009-10-21 13:50:00,29.9,29.98,29.9,29.96,82700.0,26.4808,26.5516,26.4808,26.5339,82700.0
2009-10-21 14:00:00,29.95,29.95,29.9,29.93,24700.0,26.525,26.525,26.4808,26.5073,24700.0
2009-10-21 14:10:00,29.93,29.93,29.82,29.83,26100.0,26.5073,26.5073,26.4099,26.4188,26100.0
2009-10-21 14:20:00,29.83,29.88,29.83,29.87,27300.0,26.4188,26.463,26.4188,26.4542,27300.0
2009-10-21 14:30:00,29.87,29.89,29.8,29.81,185500.0,26.4542,26.4719,26.3922,26.4011,185500.0
2009-10-21 14:40:00,29.81,29.82,29.78,29.8,118900.0,26.4011,26.4099,26.3745,26.3922,118900.0
2009-10-21 14:50:00,29.8,29.82,29.79,29.8,100400.0,26.3922,26.4099,26.3833,26.3922,100400.0
2009-10-21 15:00:00,29.79,29.81,29.79,29.79,43200.0,26.3833,26.4011,26.3833,26.3833,43200.0
2009-10-21 15:10:00,29.79,29.8,29.73,29.75,155800.0,26.3833,26.3922,26.3302,26.3479,155800.0
2009-10-21 15:20:00,29.75,29.77,29.63,29.68,223000.0,26.3479,26.3656,26.2416,26.2859,223000.0
2009-10-21 15:30:00,29.68,29.69,29.56,29.6,189600.0,26.2859,26.2948,26.1796,26.2151,189600.0
2009-10-21 15:40:00,29.6,29.64,29.51,29.62,236600.0,26.2151,26.2505,26.1354,26.2328,236600.0
2009-10-21 15:50:00,29.63,29.64,29.57,29.6,405700.0,26.2416,26.2505,26.1885,26.2151,405700.0
2009-10-22 09:30:00,29.48,29.63,29.48,29.51,103000.0,26.1088,26.2416,26.1088,26.1354,103000.0
2009-10-22 09:40:00,29.54,29.64,29.47,29.48,109000.0,26.1619,26.2505,26.0999,26.1088,109000.0
2009-10-22 09:50:00,29.48,29.53,29.41,29.43,50000.0,26.1088,26.1531,26.0468,26.0645,50000.0
2009-10-22 10:00:00,29.44,29.45,29.28,29.42,70800.0,26.0734,26.0822,25.9317,26.0556,70800.0
2009-10-22 10:10:00,29.43,29.45,29.38,29.44,86400.0,26.0645,26.0822,26.0202,26.0734,86400.0
2009-10-22 10:20:00,29.45,29.54,29.44,29.52,122300.0,26.0822,26.1619,26.0734,26.1442,122300.0
2009-10-22 10:30:00,29.52,29.61,29.52,29.56,116700.0,26.1442,26.2239,26.1442,26.1796,116700.0
2009-10-22 10:40:00,29.57,29.62,29.54,29.56,47000.0,26.1885,26.2328,26.1619,26.1796,47000.0
2009-10-22 10:50:00,29.56,29.62,29.55,29.6,57000.0,26.1796,26.2328,26.1708,26.2151,57000.0
2009-10-22 11:00:00,29.61,29.69,29.6,29.69,61800.0,26.2239,26.2948,26.2151,26.2948,61800.0
2009-10-22 11:10:00,29.69,29.71,29.65,29.65,48300.0,26.2948,26.3125,26.2593,26.2593,48300.0
2009-10-22 11:20:00,29.66,29.75,29.65,29.72,98500.0,26.2682,26.3479,26.2593,26.3213,98500.0
2009-10-22 11:30:00,29.71,29.73,29.68,29.72,50300.0,26.3125,26.3302,26.2859,26.3213,50300.0
2009-10-22 11:40:00,29.71,29.73,29.68,29.69,72100.0,26.3125,26.3302,26.2859,26.2948,72100.0
2009-10-22 11:50:00,29.69,29.69,29.6,29.65,67800.0,26.2948,26.2948,26.2151,26.2593,67800.0
2009-10-22 12:00:00,29.64,29.69,29.64,29.66,58500.0,26.2505,26.2948,26.2505,26.2682,58500.0
2009-10-22 12:10:00,29.67,29.67,29.64,29.66,21600.0,26.2771,26.2771,26.2505,26.2682,21600.0
2009-10-22 12:20:00,29.65,29.66,29.63,29.63,24200.0,26.2593,26.2682,26.2416,26.2416,24200.0
2009-10-22 12:30:00,29.63,29.69,29.62,29.64,59900.0,26.2416,26.2948,26.2328,26.2505,59900.0
2009-10-22 12:40:00,29.63,29.71,29.63,29.66,47500.0,26.2416,26.3125,26.2416,26.2682,47500.0
2009-10-22 12:50:00,29.66,29.9,29.66,29.88,326200.0,26.2682,26.4808,26.2682,26.463,326200.0
2009-10-22 13:00:00,29.87,29.88,29.84,29.86,58000.0,26.4542,26.463,26.4276,26.4453,58000.0
2009-10-22 13:10:00,29.85,29.86,29.81,29.81,97200.0,26.4365,26.4453,26.4011,26.4011,97200.0
2009-10-22 13:20:00,29.81,29.85,29.78,29.83,75100.0,26.4011,26.4365,26.3745,26.4188,75100.0
2009-10-22 13:30:00,29.82,29.88,29.8,29.87,51100.0,26.4099,26.463,26.3922,26.4542,51100.0
2009-10-22 13:40:00,29.86,29.87,29.86,29.87,60900.0,26.4453,26.4542,26.4453,26.4542,60900.0
2009-10-22 13:50:00,29.87,29.99,29.86,29.98,170400.0,26.4542,26.5605,26.4453,26.5516,170400.0
2009-10-22 14:00:00,29.98,30.0,29.98,30.0,95000.0,26.5516,26.5693,26.5516,26.5693,95000.0
2009-10-22 14:10:00,30.0,30.07,29.99,30.06,318400.0,26.5693,26.6313,26.5605,26.6225,318400.0
2009-10-22 14:20:00,30.07,30.1,30.06,30.1,92600.0,26.6313,26.6579,26.6225,26.6579,92600.0
2009-10-22 14:30:00,30.1,30.14,30.07,30.12,131200.0,26.6579,26.6933,26.6313,26.6756,131200.0
2009-10-22 14:40:00,30.12,30.12,30.04,30.05,154000.0,26.6756,26.6756,26.6047,26.6136,154000.0
2009-10-22 14:50:00,30.05,30.11,30.04,30.11,97500.0,26.6136,26.6667,26.6047,26.6667,97500.0
2009-10-22 15:00:00,30.11,30.15,30.09,30.15,127600.0,26.6667,26.7022,26.649,26.7022,127600.0
2009-10-22 15:10:00,30.15,30.25,30.14,30.22,235100.0,26.7022,26.7907,26.6933,26.7642,235100.0
2009-10-22 15:20:00,30.22,30.28,30.19,30.22,138500.0,26.7642,26.8173,26.7376,26.7642,138500.0
2009-10-22 15:30:00,30.22,30.22,30.11,30.14,202700.0,26.7642,26.7642,26.6667,26.6933,202700.0
2009-10-22 15:40:00,30.13,30.18,30.11,30.17,251100.0,26.6845,26.7287,26.6667,26.7199,251100.0
2009-10-22 15:50:00,30.18,30.24,30.14,30.17,607100.0,26.7287,26.7819,26.6933,26.7199,607100.0
2009-10-23 09:30:00,30.01,30.26,29.98,30.26,201900.0,26.5782,26.7996,26.5516,26.7996,201900.0
2009-10-23 09:40:00,30.25,30.33,30.24,30.31,115400.0,26.7907,26.8616,26.7819,26.8439,115400.0
2009-10-23 09:50:00,30.3,30.32,30.18,30.25,94800.0,26.835,26.8527,26.7287,26.7907,94800.0
2009-10-23 10:00:00,30.27,30.33,30.02,30.09,143800.0,26.8084,26.8616,26.587,26.649,143800.0
2009-10-23 10:10:00,30.08,30.22,30.02,30.18,86600.0,26.6402,26.7642,26.587,26.7287,86600.0
2009-10-23 10:20:00,30.18,30.25,30.13,30.13,74200.0,26.7287,26.7907,26.6845,26.6845,74200.0
2009-10-23 10:30:00,30.13,30.16,30.07,30.16,224100.0,26.6845,26.711,26.6313,26.711,224100.0
2009-10-23 10:40:00,30.16,30.17,30.1,30.11,44000.0,26.711,26.7199,26.6579,26.6667,44000.0
2009-10-23 10:50:00,30.1,30.14,30.01,30.04,97200.0,26.6579,26.6933,26.5782,26.6047,97200.0
2009-10-23 11:00:00,30.04,30.16,30.01,30.16,119200.0,26.6047,26.711,26.5782,26.711,119200.0
2009-10-23 11:10:00,30.16,30.16,30.06,30.09,261200.0,26.711,26.711,26.6225,26.649,261200.0
2009-10-23 11:20:00,30.1,30.1,29.92,29.96,127100.0,26.6579,26.6579,26.4985,26.5339,127100.0
2009-10-23 11:30:00,29.97,29.99,29.95,29.98,47300.0,26.5428,26.5605,26.525,26.5516,47300.0
2009-10-23 11:40:00,29.98,29.99,29.95,29.99,43300.0,26.5516,26.5605,26.525,26.5605,43300.0
2009-10-23 11:50:00,29.99,30.04,29.94,29.97,65700.0,26.5605,26.6047,26.5162,26.5428,65700.0
2009-10-23 12:00:00,29.97,29.99,29.93,29.93,77200.0,26.5428,26.5605,26.5073,26.5073,77200.0
2009-10-23 12:10:00,29.93,29.93,29.86,29.86,34500.0,26.5073,26.5073,26.4453,26.4453,34500.0
2009-10-23 12:20:00,29.86,29.87,29.81,29.83,52500.0,26.4453,26.4542,26.4011,26.4188,52500.0
2009-10-23 12:30:00,29.84,29.86,29.8,29.86,64300.0,26.4276,26.4453,26.3922,26.4453,64300.0
2009-10-23 12:40:00,29.85,29.94,29.83,29.94,57600.0,26.4365,26.5162,26.4188,26.5162,57600.0
2009-10-23 12:50:00,29.93,29.93,29.87,29.87,38000.0,26.5073,26.5073,26.4542,26.4542,38000.0
2009-10-23 13:00:00,29.87,29.87,29.81,29.82,90500.0,26.4542,26.4542,26.4011,26.4099,90500.0
2009-10-23 13:10:00,29.81,29.88,29.81,29.85,24200.0,26.4011,26.463,26.4011,26.4365,24200.0
2009-10-23 13:20:00,29.85,29.85,29.78,29.82,37200.0,26.4365,26.4365,26.3745,26.4099,37200.0
2009-10-23 13:30:00,29.81,29.82,29.7,29.81,136600.0,26.4011,26.4099,26.3036,26.4011,136600.0
2009-10-23 13:40:00,29.81,29.85,29.79,29.84,30400.0,26.4011,26.4365,26.3833,26.4276,30400.0
2009-10-23 13:50:00,29.85,29.91,29.85,29.88,23400.0,26.4365,26.4896,26.4365,26.463,23400.0
2009-10-23 14:00:00,29.87,29.89,29.82,29.87,81200.0,26.4542,26.4719,26.4099,26.4542,81200.0
2009-10-23 14:10:00,29.88,29.96,29.88,29.96,44900.0,26.463,26.5339,26.463,26.5339,44900.0
2009-10-23 14:20:00,29.96,29.98,29.9,29.9,73300.0,26.5339,26.5516,26.4808,26.4808,73300.0
2009-10-23 14:30:00,29.9,29.91,29.84,29.86,33800.0,26.4808,26.4896,26.4276,26.4453,33800.0
2009-10-23 14:40:00,29.86,29.9,29.86,29.86,31400.0,26.4453,26.4808,26.4453,26.4453,31400.0
2009-10-23 14:50:00,29.86,29.86,29.82,29.83,82300.0,26.4453,26.4453,26.4099,26.4188,82300.0
2009-10-23 15:00:00,29.83,29.86,29.8,29.85,117100.0,26.4188,26.4453,26.3922,26.4365,117100.0
2009-10-23 15:10:00,29.84,29.89,29.82,29.88,97900.0,26.4276,26.4719,26.4099,26.463,97900.0
2009-10-23 15:20:00,29.88,29.9,29.81,29.83,224400.0,26.463,26.4808,26.4011,26.4188,224400.0
2009-10-23 15:30:00,29.84,29.88,29.81,29.86,144700.0,26.4276,26.463,26.4011,26.4453,144700.0
2009-10-23 15:40:00,29.87,29.89,29.83,29.89,232100.0,26.4542,26.4719,26.4188,26.4719,232100.0
2009-10-23 15:50:00,29.89,29.95,29.86,29.9,299900.0,26.4719,26.525,26.4453,26.4808,299900.0
2009-10-26 09:30:00,29.79,30.2,29.75,30.2,105000.0,26.3833,26.7465,26.3479,26.7465,105000.0
2009-10-26 09:40:00,30.21,30.21,30.05,30.18,92000.0,26.7553,26.7553,26.6136,26.7287,92000.0
2009-10-26 09:50:00,30.18,30.24,30.13,30.16,191900.0,26.7287,26.7819,26.6845,26.711,191900.0
2009-10-26 10:00:00,30.16,30.21,30.12,30.19,104400.0,26.711,26.7553,26.6756,26.7376,104400.0
2009-10-26 10:10:00,30.18,30.33,30.18,30.27,60400.0,26.7287,26.8616,26.7287,26.8084,60400.0
2009-10-26 10:20:00,30.27,30.33,30.25,30.29,52700.0,26.8084,26.8616,26.7907,26.8262,52700.0
2009-10-26 10:30:00,30.29,30.33,30.27,30.32,57900.0,26.8262,26.8616,26.8084,26.8527,57900.0
2009-10-26 10:40:00,30.32,30.43,30.32,30.42,75300.0,26.8527,26.9501,26.8527,26.9413,75300.0
2009-10-26 10:50:00,30.42,30.42,30.34,30.36,69100.0,26.9413,26.9413,26.8704,26.8882,69100.0
2009-10-26 11:00:00,30.36,30.38,30.3,30.37,76100.0,26.8882,26.9059,26.835,26.897,76100.0
2009-10-26 11:10:00,30.37,30.4,30.28,30.32,98800.0,26.897,26.9236,26.8173,26.8527,98800.0
2009-10-26 11:20:00,30.32,30.33,30.23,30.23,58500.0,26.8527,26.8616,26.773,26.773,58500.0
2009-10-26 11:30:00,30.23,30.23,30.06,30.09,288300.0,26.773,26.773,26.6225,26.649,288300.0
2009-10-26 11:40:00,30.1,30.17,30.07,30.14,178600.0,26.6579,26.7199,26.6313,26.6933,178600.0
2009-10-26 11:50:00,30.14,30.19,30.07,30.1,138500.0,26.6933,26.7376,26.6313,26.6579,138500.0
2009-10-26 12:00:00,30.1,30.14,29.99,30.03,193500.0,26.6579,26.6933,26.5605,26.5959,193500.0
2009-10-26 12:10:00,30.04,30.14,30.03,30.14,76600.0,26.6047,26.6933,26.5959,26.6933,76600.0
2009-10-26 12:20:00,30.14,30.16,30.12,30.15,126800.0,26.6933,26.711,26.6756,26.7022,126800.0
2009-10-26 12:30:00,30.15,30.16,30.05,30.09,79300.0,26.7022,26.711,26.6136,26.649,79300.0
2009-10-26 12:40:00,30.09,30.11,30.02,30.06,79600.0,26.649,26.6667,26.587,26.6225,79600.0
2009-10-26 12:50:00,30.06,30.15,30.06,30.11,57300.0,26.6225,26.7022,26.6225,26.6667,57300.0
2009-10-26 13:00:00,30.1,30.13,30.08,30.09,34700.0,26.6579,26.6845,26.6402,26.649,34700.0
2009-10-26 13:10:00,30.1,30.11,30.07,30.09,63000.0,26.6579,26.6667,26.6313,26.649,63000.0
2009-10-26 13:20:00,30.1,30.13,30.06,30.1,59000.0,26.6579,26.6845,26.6225,26.6579,59000.0
2009-10-26 13:30:00,30.09,30.09,30.04,30.05,33800.0,26.649,26.649,26.6047,26.6136,33800.0
2009-10-26 13:40:00,30.04,30.09,30.04,30.05,54700.0,26.6047,26.649,26.6047,26.6136,54700.0
2009-10-26 13:50:00,30.04,30.08,30.03,30.05,48000.0,26.6047,26.6402,26.5959,26.6136,48000.0
2009-10-26 14:00:00,30.04,30.09,30.04,30.05,57300.0,26.6047,26.649,26.6047,26.6136,57300.0
2009-10-26 14:10:00,30.05,30.07,30.04,30.05,77100.0,26.6136,26.6313,26.6047,26.6136,77100.0
2009-10-26 14:20:00,30.05,30.07,30.03,30.04,55100.0,26.6136,26.6313,26.5959,26.6047,55100.0
2009-10-26 14:30:00,30.04,30.04,29.94,29.98,125400.0,26.6047,26.6047,26.5162,26.5516,125400.0
2009-10-26 14:40:00,29.98,30.0,29.82,29.82,141200.0,26.5516,26.5693,26.4099,26.4099,141200.0
2009-10-26 14:50:00,29.82,29.93,29.82,29.89,234100.0,26.4099,26.5073,26.4099,26.4719,234100.0
2009-10-26 15:00:00,29.89,29.92,29.84,29.84,141900.0,26.4719,26.4985,26.4276,26.4276,141900.0
2009-10-26 15:10:00,29.85,29.85,29.79,29.8,124000.0,26.4365,26.4365,26.3833,26.3922,124000.0
2009-10-26 15:20:00,29.8,29.83,29.74,29.76,218200.0,26.3922,26.4188,26.3391,26.3568,218200.0
2009-10-26 15:30:00,29.76,29.84,29.75,29.83,96600.0,26.3568,26.4276,26.3479,26.4188,96600.0
2009-10-26 15:40:00,29.84,29.94,29.83,29.93,89800.0,26.4276,26.5162,26.4188,26.5073,89800.0
2009-10-26 15:50:00,29.94,29.94,29.87,29.91,411100.0,26.5162,26.5162,26.4542,26.4896,411100.0
2009-10-27 09:30:00,30.07,30.2,29.7,30.07,91500.0,26.6313,26.7465,26.3036,26.6313,91500.0
2009-10-27 09:40:00,30.06,30.27,29.99,30.26,47400.0,26.6225,26.8084,26.5605,26.7996,47400.0
2009-10-27 09:50:00,30.27,30.29,30.12,30.12,52300.0,26.8084,26.8262,26.6756,26.6756,52300.0
2009-10-27 10:00:00,30.11,30.12,29.84,30.01,226000.0,26.6667,26.6756,26.4276,26.5782,226000.0
2009-10-27 10:10:00,30.01,30.14,30.0,30.13,70000.0,26.5782,26.6933,26.5693,26.6845,70000.0
2009-10-27 10:20:00,30.14,30.14,30.06,30.13,50300.0,26.6933,26.6933,26.6225,26.6845,50300.0
2009-10-27 10:30:00,30.12,30.16,30.07,30.16,68700.0,26.6756,26.711,26.6313,26.711,68700.0
2009-10-27 10:40:00,30.16,30.3,30.16,30.23,96900.0,26.711,26.835,26.711,26.773,96900.0
2009-10-27 10:50:00,30.23,30.23,30.12,30.16,69700.0,26.773,26.773,26.6756,26.711,69700.0
2009-10-27 11:00:00,30.17,30.19,30.05,30.11,47900.0,26.7199,26.7376,26.6136,26.6667,47900.0
2009-10-27 11:10:00,30.1,30.12,30.07,30.09,48200.0,26.6579,26.6756,26.6313,26.649,48200.0
2009-10-27 11:20:00,30.1,30.16,30.09,30.16,70100.0,26.6579,26.711,26.649,26.711,70100.0
2009-10-27 11:30:00,30.16,30.18,30.13,30.14,46200.0,26.711,26.7287,26.6845,26.6933,46200.0
2009-10-27 11:40:00,30.14,30.17,30.1,30.14,53400.0,26.6933,26.7199,26.6579,26.6933,53400.0
2009-10-27 11:50:00,30.14,30.17,30.12,30.16,45600.0,26.6933,26.7199,26.6756,26.711,45600.0
2009-10-27 12:00:00,30.16,30.16,30.1,30.1,27900.0,26.711,26.711,26.6579,26.6579,27900.0
2009-10-27 12:10:00,30.1,30.11,30.05,30.08,54100.0,26.6579,26.6667,26.6136,26.6402,54100.0
2009-10-27 12:20:00,30.09,30.09,30.08,30.08,44000.0,26.649,26.649,26.6402,26.6402,44000.0
2009-10-27 12:30:00,30.09,30.09,30.03,30.05,77300.0,26.649,26.649,26.5959,26.6136,77300.0
2009-10-27 12:40:00,30.06,30.13,30.06,30.09,33900.0,26.6225,26.6845,26.6225,26.649,33900.0
2009-10-27 12:50:00,30.09,30.13,30.05,30.08,84900.0,26.649,26.6845,26.6136,26.6402,84900.0
2009-10-27 13:00:00,30.08,30.1,29.97,29.98,70200.0,26.6402,26.6579,26.5428,26.5516,70200.0
2009-10-27 13:10:00,29.99,30.02,29.93,29.93,74000.0,26.5605,26.587,26.5073,26.5073,74000.0
2009-10-27 13:20:00,29.93,29.94,29.74,29.74,179300.0,26.5073,26.5162,26.3391,26.3391,179300.0
2009-10-27 13:30:00,29.74,29.85,29.7,29.83,157900.0,26.3391,26.4365,26.3036,26.4188,157900.0
2009-10-27 13:40:00,29.82,29.86,29.81,29.85,52900.0,26.4099,26.4453,26.4011,26.4365,52900.0
2009-10-27 13:50:00,29.86,29.86,29.79,29.79,113700.0,26.4453,26.4453,26.3833,26.3833,113700.0
2009-10-27 14:00:00,29.79,29.84,29.76,29.83,52500.0,26.3833,26.4276,26.3568,26.4188,52500.0
2009-10-27 14:10:00,29.83,29.93,29.83,29.91,79000.0,26.4188,26.5073,26.4188,26.4896,79000.0
2009-10-27 14:20:00,29.91,29.98,29.9,29.98,56700.0,26.4896,26.5516,26.4808,26.5516,56700.0
2009-10-27 14:30:00,29.97,29.98,29.85,29.86,119300.0,26.5428,26.5516,26.4365,26.4453,119300.0
2009-10-27 14:40:00,29.87,29.91,29.84,29.89,58300.0,26.4542,26.4896,26.4276,26.4719,58300.0
2009-10-27 14:50:00,29.9,30.0,29.9,30.0,70700.0,26.4808,26.5693,26.4808,26.5693,70700.0
2009-10-27 15:00:00,29.99,30.02,29.96,29.99,161200.0,26.5605,26.587,26.5339,26.5605,161200.0
2009-10-27 15:10:00,30.0,30.03,29.99,30.01,90900.0,26.5693,26.5959,26.5605,26.5782,90900.0
2009-10-27 15:20:00,30.01,30.05,30.0,30.0,160200.0,26.5782,26.6136,26.5693,26.5693,160200.0
2009-10-27 15:30:00,30.01,30.02,29.95,29.98,251300.0,26.5782,26.587,26.525,26.5516,251300.0
2009-10-27 15:40:00,29.97,30.03,29.97,29.99,352900.0,26.5428,26.5959,26.5428,26.5605,352900.0
2009-10-27 15:50:00,29.99,30.0,29.87,29.95,1032600.0,26.5605,26.5693,26.4542,26.525,1032600.0
2009-10-28 09:30:00,29.88,30.04,29.76,29.88,100000.0,26.463,26.6047,26.3568,26.463,100000.0
2009-10-28 09:40:00,29.87,29.93,29.79,29.85,59500.0,26.4542,26.5073,26.3833,26.4365,59500.0
2009-10-28 09:50:00,29.85,29.93,29.82,29.89,84500.0,26.4365,26.5073,26.4099,26.4719,84500.0
2009-10-28 10:00:00,29.88,29.88,29.74,29.84,87600.0,26.463,26.463,26.3391,26.4276,87600.0
2009-10-28 10:10:00,29.85,29.92,29.83,29.85,39600.0,26.4365,26.4985,26.4188,26.4365,39600.0
2009-10-28 10:20:00,29.85,29.86,29.76,29.77,51500.0,26.4365,26.4453,26.3568,26.3656,51500.0
2009-10-28 10:30:00,29.76,29.86,29.74,29.85,73800.0,26.3568,26.4453,26.3391,26.4365,73800.0
2009-10-28 10:40:00,29.85,29.86,29.75,29.76,49700.0,26.4365,26.4453,26.3479,26.3568,49700.0
2009-10-28 10:50:00,29.76,29.8,29.72,29.78,112800.0,26.3568,26.3922,26.3213,26.3745,112800.0
2009-10-28 11:00:00,29.78,29.79,29.71,29.77,98500.0,26.3745,26.3833,26.3125,26.3656,98500.0
2009-10-28 11:10:00,29.77,29.8,29.72,29.75,96900.0,26.3656,26.3922,26.3213,26.3479,96900.0
2009-10-28 11:20:00,29.75,29.78,29.7,29.75,137000.0,26.3479,26.3745,26.3036,26.3479,137000.0
2009-10-28 11:30:00,29.74,29.74,29.66,29.67,65900.0,26.3391,26.3391,26.2682,26.2771,65900.0
2009-10-28 11:40:00,29.67,29.7,29.61,29.69,45600.0,26.2771,26.3036,26.2239,26.2948,45600.0
2009-10-28 11:50:00,29.68,29.71,29.65,29.68,33200.0,26.2859,26.3125,26.2593,26.2859,33200.0
2009-10-28 12:00:00,29.68,29.73,29.68,29.71,90600.0,26.2859,26.3302,26.2859,26.3125,90600.0
2009-10-28 12:10:00,29.71,29.73,29.66,29.66,79600.0,26.3125,26.3302,26.2682,26.2682,79600.0
2009-10-28 12:20:00,29.66,29.7,29.66,29.67,133300.0,26.2682,26.3036,26.2682,26.2771,133300.0
2009-10-28 12:30:00,29.67,29.69,29.62,29.64,54600.0,26.2771,26.2948,26.2328,26.2505,54600.0
2009-10-28 12:40:00,29.64,29.68,29.59,29.6,59800.0,26.2505,26.2859,26.2062,26.2151,59800.0
2009-10-28 12:50:00,29.6,29.65,29.56,29.62,143400.0,26.2151,26.2593,26.1796,26.2328,143400.0
2009-10-28 13:00:00,29.62,29.66,29.59,29.65,51600.0,26.2328,26.2682,26.2062,26.2593,51600.0
2009-10-28 13:10:00,29.65,29.81,29.63,29.69,119400.0,26.2593,26.4011,26.2416,26.2948,119400.0
2009-10-28 13:20:00,29.68,29.74,29.64,29.66,44900.0,26.2859,26.3391,26.2505,26.2682,44900.0
2009-10-28 13:30:00,29.67,29.7,29.65,29.65,36300.0,26.2771,26.3036,26.2593,26.2593,36300.0
2009-10-28 13:40:00,29.65,29.7,29.64,29.64,64200.0,26.2593,26.3036,26.2505,26.2505,64200.0
2009-10-28 13:50:00,29.64,29.64,29.6,29.6,86200.0,26.2505,26.2505,26.2151,26.2151,86200.0
2009-10-28 14:00:00,29.6,29.66,29.58,29.63,41200.0,26.2151,26.2682,26.1974,26.2416,41200.0
2009-10-28 14:10:00,29.63,29.65,29.59,29.59,20900.0,26.2416,26.2593,26.2062,26.2062,20900.0
2009-10-28 14:20:00,29.59,29.6,29.53,29.56,30100.0,26.2062,26.2151,26.1531,26.1796,30100.0
2009-10-28 14:30:00,29.56,29.56,29.44,29.44,87000.0,26.1796,26.1796,26.0734,26.0734,87000.0
2009-10-28 14:40:00,29.45,29.46,29.39,29.43,332800.0,26.0822,26.0911,26.0291,26.0645,332800.0
2009-10-28 14:50:00,29.43,29.46,29.34,29.34,311100.0,26.0645,26.0911,25.9848,25.9848,311100.0
2009-10-28 15:00:00,29.34,29.42,29.33,29.4,111800.0,25.9848,26.0556,25.9759,26.0379,111800.0
2009-10-28 15:10:00,29.4,29.41,29.38,29.4,232100.0,26.0379,26.0468,26.0202,26.0379,232100.0
2009-10-28 15:20:00,29.4,29.48,29.39,29.45,231100.0,26.0379,26.1088,26.0291,26.0822,231100.0
2009-10-28 15:30:00,29.44,29.45,29.4,29.41,164900.0,26.0734,26.0822,26.0379,26.0468,164900.0
2009-10-28 15:40:00,29.41,29.48,29.41,29.46,115200.0,26.0468,26.1088,26.0468,26.0911,115200.0
2009-10-28 15:50:00,29.46,29.48,29.43,29.43,408300.0,26.0911,26.1088,26.0645,26.0645,408300.0
2009-10-29 09:30:00,29.44,29.64,29.35,29.5,54300.0,26.0734,26.2505,25.9937,26.1265,54300.0
2009-10-29 09:40:00,29.48,29.48,29.34,29.45,37900.0,26.1088,26.1088,25.9848,26.0822,37900.0
2009-10-29 09:50:00,29.44,29.52,29.43,29.51,46800.0,26.0734,26.1442,26.0645,26.1354,46800.0
2009-10-29 10:00:00,29.51,29.62,29.5,29.6,54500.0,26.1354,26.2328,26.1265,26.2151,54500.0
2009-10-29 10:10:00,29.61,29.62,29.51,29.51,38400.0,26.2239,26.2328,26.1354,26.1354,38400.0
2009-10-29 10:20:00,29.5,29.56,29.47,29.5,36000.0,26.1265,26.1796,26.0999,26.1265,36000.0
2009-10-29 10:30:00,29.5,29.55,29.47,29.53,34600.0,26.1265,26.1708,26.0999,26.1531,34600.0
2009-10-29 10:40:00,29.54,29.56,29.51,29.52,22400.0,26.1619,26.1796,26.1354,26.1442,22400.0
2009-10-29 10:50:00,29.52,29.59,29.51,29.57,37800.0,26.1442,26.2062,26.1354,26.1885,37800.0
2009-10-29 11:00:00,29.58,29.59,29.54,29.54,21500.0,26.1974,26.2062,26.1619,26.1619,21500.0
2009-10-29 11:10:00,29.53,29.59,29.5,29.57,58200.0,26.1531,26.2062,26.1265,26.1885,58200.0
2009-10-29 11:20:00,29.58,29.58,29.5,29.51,25800.0,26.1974,26.1974,26.1265,26.1354,25800.0
2009-10-29 11:30:00,29.51,29.55,29.49,29.51,52800.0,26.1354,26.1708,26.1176,26.1354,52800.0
2009-10-29 11:40:00,29.51,29.54,29.5,29.53,114800.0,26.1354,26.1619,26.1265,26.1531,114800.0
2009-10-29 11:50:00,29.53,29.61,29.52,29.61,20900.0,26.1531,26.2239,26.1442,26.2239,20900.0
2009-10-29 12:00:00,29.61,29.63,29.6,29.63,24800.0,26.2239,26.2416,26.2151,26.2416,24800.0
2009-10-29 12:10:00,29.63,29.65,29.62,29.63,30100.0,26.2416,26.2593,26.2328,26.2416,30100.0
2009-10-29 12:20:00,29.63,29.68,29.62,29.62,24200.0,26.2416,26.2859,26.2328,26.2328,24200.0
2009-10-29 12:30:00,29.63,29.7,29.62,29.67,31300.0,26.2416,26.3036,26.2328,26.2771,31300.0
2009-10-29 12:40:00,29.67,29.74,29.67,29.69,40600.0,26.2771,26.3391,26.2771,26.2948,40600.0
2009-10-29 12:50:00,29.68,29.69,29.63,29.63,17900.0,26.2859,26.2948,26.2416,26.2416,17900.0
2009-10-29 13:00:00,29.62,29.65,29.6,29.61,18200.0,26.2328,26.2593,26.2151,26.2239,18200.0
2009-10-29 13:10:00,29.61,29.61,29.6,29.61,12700.0,26.2239,26.2239,26.2151,26.2239,12700.0
2009-10-29 13:20:00,29.61,29.62,29.58,29.61,25600.0,26.2239,26.2328,26.1974,26.2239,25600.0
2009-10-29 13:30:00,29.62,29.68,29.61,29.67,13100.0,26.2328,26.2859,26.2239,26.2771,13100.0
2009-10-29 13:40:00,29.68,29.69,29.66,29.68,24400.0,26.2859,26.2948,26.2682,26.2859,24400.0
2009-10-29 13:50:00,29.68,29.69,29.65,29.65,26700.0,26.2859,26.2948,26.2593,26.2593,26700.0
2009-10-29 14:00:00,29.66,29.66,29.63,29.63,12500.0,26.2682,26.2682,26.2416,26.2416,12500.0
2009-10-29 14:10:00,29.63,29.65,29.61,29.63,25200.0,26.2416,26.2593,26.2239,26.2416,25200.0
2009-10-29 14:20:00,29.63,29.65,29.6,29.64,27200.0,26.2416,26.2593,26.2151,26.2505,27200.0
2009-10-29 14:30:00,29.63,29.68,29.62,29.65,50600.0,26.2416,26.2859,26.2328,26.2593,50600.0
2009-10-29 14:40:00,29.65,29.71,29.65,29.66,35800.0,26.2593,26.3125,26.2593,26.2682,35800.0
2009-10-29 14:50:00,29.66,29.7,29.66,29.7,36900.0,26.2682,26.3036,26.2682,26.3036,36900.0
2009-10-29 15:00:00,29.69,29.74,29.69,29.71,57000.0,26.2948,26.3391,26.2948,26.3125,57000.0
2009-10-29 15:10:00,29.7,29.74,29.68,29.68,45900.0,26.3036,26.3391,26.2859,26.2859,45900.0
2009-10-29 15:20:00,29.67,29.69,29.66,29.68,45500.0,26.2771,26.2948,26.2682,26.2859,45500.0
2009-10-29 15:30:00,29.68,29.71,29.67,29.7,109500.0,26.2859,26.3125,26.2771,26.3036,109500.0
2009-10-29 15:40:00,29.7,29.72,29.66,29.68,297800.0,26.3036,26.3213,26.2682,26.2859,297800.0
2009-10-29 15:50:00,29.69,29.77,29.67,29.75,281100.0,26.2948,26.3656,26.2771,26.3479,281100.0
2009-10-30 09:30:00,29.69,29.75,29.57,29.63,42000.0,26.2948,26.3479,26.1885,26.2416,42000.0
2009-10-30 09:40:00,29.63,29.75,29.53,29.58,88700.0,26.2416,26.3479,26.1531,26.1974,88700.0
2009-10-30 09:50:00,29.59,29.61,29.48,29.57,54600.0,26.2062,26.2239,26.1088,26.1885,54600.0
2009-10-30 10:00:00,29.57,29.74,29.57,29.73,50600.0,26.1885,26.3391,26.1885,26.3302,50600.0
2009-10-30 10:10:00,29.73,29.74,29.62,29.66,35700.0,26.3302,26.3391,26.2328,26.2682,35700.0
2009-10-30 10:20:00,29.67,29.72,29.6,29.69,76100.0,26.2771,26.3213,26.2151,26.2948,76100.0
2009-10-30 10:30:00,29.69,29.69,29.58,29.62,72300.0,26.2948,26.2948,26.1974,26.2328,72300.0
2009-10-30 10:40:00,29.63,29.67,29.6,29.63,36400.0,26.2416,26.2771,26.2151,26.2416,36400.0
2009-10-30 10:50:00,29.64,29.69,29.63,29.65,18900.0,26.2505,26.2948,26.2416,26.2593,18900.0
2009-10-30 11:00:00,29.66,29.67,29.58,29.61,37900.0,26.2682,26.2771,26.1974,26.2239,37900.0
2009-10-30 11:10:00,29.61,29.61,29.55,29.6,30800.0,26.2239,26.2239,26.1708,26.2151,30800.0
2009-10-30 11:20:00,29.61,29.64,29.52,29.56,54800.0,26.2239,26.2505,26.1442,26.1796,54800.0
2009-10-30 11:30:00,29.55,29.61,29.43,29.5,80100.0,26.1708,26.2239,26.0645,26.1265,80100.0
2009-10-30 11:40:00,29.51,29.52,29.41,29.46,73600.0,26.1354,26.1442,26.0468,26.0911,73600.0
2009-10-30 11:50:00,29.46,29.47,29.32,29.43,105800.0,26.0911,26.0999,25.9671,26.0645,105800.0
2009-10-30 12:00:00,29.44,29.5,29.41,29.49,25900.0,26.0734,26.1265,26.0468,26.1176,25900.0
2009-10-30 12:10:00,29.49,29.5,29.39,29.4,25700.0,26.1176,26.1265,26.0291,26.0379,25700.0
2009-10-30 12:20:00,29.4,29.42,29.26,29.28,121300.0,26.0379,26.0556,25.9139,25.9317,121300.0
2009-10-30 12:30:00,29.3,29.47,29.3,29.44,109100.0,25.9494,26.0999,25.9494,26.0734,109100.0
2009-10-30 12:40:00,29.45,29.47,29.24,29.3,110300.0,26.0822,26.0999,25.8962,25.9494,110300.0
2009-10-30 12:50:00,29.3,29.39,29.27,29.33,79000.0,25.9494,26.0291,25.9228,25.9759,79000.0
2009-10-30 13:00:00,29.35,29.42,29.33,29.38,30400.0,25.9937,26.0556,25.9759,26.0202,30400.0
2009-10-30 13:10:00,29.39,29.47,29.38,29.43,59100.0,26.0291,26.0999,26.0202,26.0645,59100.0
2009-10-30 13:20:00,29.42,29.43,29.37,29.43,41900.0,26.0556,26.0645,26.0114,26.0645,41900.0
2009-10-30 13:30:00,29.43,29.44,29.26,29.37,83400.0,26.0645,26.0734,25.9139,26.0114,83400.0
2009-10-30 13:40:00,29.39,29.42,29.35,29.4,152800.0,26.0291,26.0556,25.9937,26.0379,152800.0
2009-10-30 13:50:00,29.4,29.4,29.28,29.31,106900.0,26.0379,26.0379,25.9317,25.9582,106900.0
2009-10-30 14:00:00,29.29,29.42,29.29,29.37,64200.0,25.9405,26.0556,25.9405,26.0114,64200.0
2009-10-30 14:10:00,29.38,29.39,29.26,29.32,243500.0,26.0202,26.0291,25.9139,25.9671,243500.0
2009-10-30 14:20:00,29.32,29.34,29.24,29.3,128100.0,25.9671,25.9848,25.8962,25.9494,128100.0
2009-10-30 14:30:00,29.29,29.3,29.2,29.29,111400.0,25.9405,25.9494,25.8608,25.9405,111400.0
2009-10-30 14:40:00,29.29,29.33,29.25,29.28,35400.0,25.9405,25.9759,25.9051,25.9317,35400.0
2009-10-30 14:50:00,29.27,29.33,29.25,29.28,161100.0,25.9228,25.9759,25.9051,25.9317,161100.0
2009-10-30 15:00:00,29.27,29.29,29.11,29.2,228000.0,25.9228,25.9405,25.7811,25.8608,228000.0
2009-10-30 15:10:00,29.2,29.33,29.19,29.24,261700.0,25.8608,25.9759,25.852,25.8962,261700.0
2009-10-30 15:20:00,29.25,29.35,29.21,29.26,91500.0,25.9051,25.9937,25.8697,25.9139,91500.0
2009-10-30 15:30:00,29.27,29.37,29.25,29.28,115100.0,25.9228,26.0114,25.9051,25.9317,115100.0
2009-10-30 15:40:00,29.28,29.34,29.25,29.34,199200.0,25.9317,25.9848,25.9051,25.9848,199200.0
2009-10-30 15:50:00,29.34,29.34,29.08,29.08,1097900.0,25.9848,25.9848,25.7545,25.7545,1097900.0
2009-11-02 09:30:00,29.0,29.14,28.86,28.9,102900.0,25.6837,25.8077,25.5597,25.5951,102900.0
2009-11-02 09:40:00,28.9,29.05,28.89,29.04,81600.0,25.5951,25.728,25.5863,25.7191,81600.0
2009-11-02 09:50:00,29.04,29.22,29.03,29.16,89500.0,25.7191,25.8785,25.7102,25.8254,89500.0
2009-11-02 10:00:00,29.16,29.31,29.12,29.13,111000.0,25.8254,25.9582,25.79,25.7988,111000.0
2009-11-02 10:10:00,29.13,29.26,29.09,29.25,107800.0,25.7988,25.9139,25.7634,25.9051,107800.0
2009-11-02 10:20:00,29.26,29.29,29.2,29.23,76600.0,25.9139,25.9405,25.8608,25.8874,76600.0
2009-11-02 10:30:00,29.23,29.35,29.22,29.34,72200.0,25.8874,25.9937,25.8785,25.9848,72200.0
2009-11-02 10:40:00,29.33,29.34,29.16,29.19,75700.0,25.9759,25.9848,25.8254,25.852,75700.0
2009-11-02 10:50:00,29.19,29.2,29.03,29.04,105700.0,25.852,25.8608,25.7102,25.7191,105700.0
2009-11-02 11:00:00,29.02,29.18,29.02,29.18,124600.0,25.7014,25.8431,25.7014,25.8431,124600.0
2009-11-02 11:10:00,29.18,29.26,29.14,29.16,90900.0,25.8431,25.9139,25.8077,25.8254,90900.0
2009-11-02 11:20:00,29.16,29.19,29.1,29.15,68300.0,25.8254,25.852,25.7722,25.8165,68300.0
2009-11-02 11:30:00,29.16,29.17,29.09,29.1,83000.0,25.8254,25.8342,25.7634,25.7722,83000.0
2009-11-02 11:40:00,29.11,29.28,29.11,29.27,117600.0,25.7811,25.9317,25.7811,25.9228,117600.0
2009-11-02 11:50:00,29.26,29.26,29.17,29.18,53800.0,25.9139,25.9139,25.8342,25.8431,53800.0
2009-11-02 12:00:00,29.18,29.18,29.14,29.16,31900.0,25.8431,25.8431,25.8077,25.8254,31900.0
2009-11-02 12:10:00,29.16,29.23,29.14,29.21,90400.0,25.8254,25.8874,25.8077,25.8697,90400.0
2009-11-02 12:20:00,29.22,29.24,29.16,29.16,45100.0,25.8785,25.8962,25.8254,25.8254,45100.0
2009-11-02 12:30:00,29.16,29.17,29.02,29.03,65000.0,25.8254,25.8342,25.7014,25.7102,65000.0
2009-11-02 12:40:00,29.03,29.03,28.97,29.0,83900.0,25.7102,25.7102,25.6571,25.6837,83900.0
2009-11-02 12:50:00,28.99,29.02,28.86,28.91,126700.0,25.6748,25.7014,25.5597,25.604,126700.0
2009-11-02 13:00:00,28.91,29.01,28.9,29.0,114600.0,25.604,25.6925,25.5951,25.6837,114600.0
2009-11-02 13:10:00,29.0,29.0,28.9,28.95,99500.0,25.6837,25.6837,25.5951,25.6394,99500.0
2009-11-02 13:20:00,28.95,29.03,28.95,29.0,60700.0,25.6394,25.7102,25.6394,25.6837,60700.0
2009-11-02 13:30:00,29.0,29.0,28.91,28.95,72300.0,25.6837,25.6837,25.604,25.6394,72300.0
2009-11-02 13:40:00,28.96,28.99,28.94,28.95,46800.0,25.6483,25.6748,25.6305,25.6394,46800.0
2009-11-02 13:50:00,28.96,28.96,28.86,28.86,55400.0,25.6483,25.6483,25.5597,25.5597,55400.0
2009-11-02 14:00:00,28.87,28.87,28.79,28.85,103600.0,25.5685,25.5685,25.4977,25.5508,103600.0
2009-11-02 14:10:00,28.86,28.92,28.84,28.88,32400.0,25.5597,25.6128,25.542,25.5774,32400.0
2009-11-02 14:20:00,28.88,29.05,28.88,29.05,57900.0,25.5774,25.728,25.5774,25.728,57900.0
2009-11-02 14:30:00,29.05,29.08,29.01,29.07,144300.0,25.728,25.7545,25.6925,25.7457,144300.0
2009-11-02 14:40:00,29.07,29.16,29.07,29.11,74800.0,25.7457,25.8254,25.7457,25.7811,74800.0
2009-11-02 14:50:00,29.11,29.16,29.07,29.09,63800.0,25.7811,25.8254,25.7457,25.7634,63800.0
2009-11-02 15:00:00,29.1,29.16,29.08,29.1,74300.0,25.7722,25.8254,25.7545,25.7722,74300.0
2009-11-02 15:10:00,29.1,29.14,29.06,29.06,114600.0,25.7722,25.8077,25.7368,25.7368,114600.0
2009-11-02 15:20:00,29.06,29.12,29.05,29.11,98700.0,25.7368,25.79,25.728,25.7811,98700.0
2009-11-02 15:30:00,29.11,29.22,29.1,29.18,174400.0,25.7811,25.8785,25.7722,25.8431,174400.0
2009-11-02 15:40:00,29.19,29.22,29.11,29.12,102400.0,25.852,25.8785,25.7811,25.79,102400.0
2009-11-02 15:50:00,29.13,29.19,29.12,29.14,204100.0,25.7988,25.852,25.79,25.8077,204100.0
2009-11-03 09:30:00,29.12,29.17,29.04,29.08,61500.0,25.79,25.8342,25.7191,25.7545,61500.0
2009-11-03 09:40:00,29.1,29.17,29.02,29.06,46300.0,25.7722,25.8342,25.7014,25.7368,46300.0
2009-11-03 09:50:00,29.04,29.05,28.92,28.93,85600.0,25.7191,25.728,25.6128,25.6217,85600.0
2009-11-03 10:00:00,28.93,29.07,28.84,29.03,76000.0,25.6217,25.7457,25.542,25.7102,76000.0
2009-11-03 10:10:00,29.03,29.04,28.9,28.99,68900.0,25.7102,25.7191,25.5951,25.6748,68900.0
2009-11-03 10:20:00,29.0,29.06,28.96,29.0,24400.0,25.6837,25.7368,25.6483,25.6837,24400.0
2009-11-03 10:30:00,29.01,29.09,28.99,29.0,33600.0,25.6925,25.7634,25.6748,25.6837,33600.0
2009-11-03 10:40:00,29.01,29.11,29.0,29.09,32600.0,25.6925,25.7811,25.6837,25.7634,32600.0
2009-11-03 10:50:00,29.09,29.11,28.97,28.97,31300.0,25.7634,25.7811,25.6571,25.6571,31300.0
2009-11-03 11:00:00,28.97,29.04,28.96,29.0,61300.0,25.6571,25.7191,25.6483,25.6837,61300.0
2009-11-03 11:10:00,29.0,29.06,28.98,29.03,33800.0,25.6837,25.7368,25.666,25.7102,33800.0
2009-11-03 11:20:00,29.03,29.04,28.96,29.02,29900.0,25.7102,25.7191,25.6483,25.7014,29900.0
2009-11-03 11:30:00,29.02,29.06,28.94,29.02,45000.0,25.7014,25.7368,25.6305,25.7014,45000.0
2009-11-03 11:40:00,29.01,29.05,29.0,29.02,35800.0,25.6925,25.728,25.6837,25.7014,35800.0
2009-11-03 11:50:00,29.02,29.04,28.98,29.0,30700.0,25.7014,25.7191,25.666,25.6837,30700.0
2009-11-03 12:00:00,29.01,29.06,28.99,29.04,37800.0,25.6925,25.7368,25.6748,25.7191,37800.0
2009-11-03 12:10:00,29.04,29.04,28.96,28.96,30200.0,25.7191,25.7191,25.6483,25.6483,30200.0
2009-11-03 12:20:00,28.96,29.08,28.96,29.04,32800.0,25.6483,25.7545,25.6483,25.7191,32800.0
2009-11-03 12:30:00,29.04,29.17,29.02,29.15,37700.0,25.7191,25.8342,25.7014,25.8165,37700.0
2009-11-03 12:40:00,29.15,29.18,29.12,29.16,23400.0,25.8165,25.8431,25.79,25.8254,23400.0
2009-11-03 12:50:00,29.17,29.19,29.13,29.14,39900.0,25.8342,25.852,25.7988,25.8077,39900.0
2009-11-03 13:00:00,29.14,29.21,29.12,29.19,42800.0,25.8077,25.8697,25.79,25.852,42800.0
2009-11-03 13:10:00,29.19,29.21,29.17,29.19,27500.0,25.852,25.8697,25.8342,25.852,27500.0
2009-11-03 13:20:00,29.19,29.19,29.07,29.07,67200.0,25.852,25.852,25.7457,25.7457,67200.0
2009-11-03 13:30:00,29.07,29.08,29.05,29.07,40900.0,25.7457,25.7545,25.728,25.7457,40900.0
2009-11-03 13:40:00,29.07,29.09,29.05,29.08,53000.0,25.7457,25.7634,25.728,25.7545,53000.0
2009-11-03 13:50:00,29.09,29.1,29.01,29.06,62300.0,25.7634,25.7722,25.6925,25.7368,62300.0
2009-11-03 14:00:00,29.07,29.11,29.05,29.07,48200.0,25.7457,25.7811,25.728,25.7457,48200.0
2009-11-03 14:10:00,29.07,29.09,29.03,29.06,75100.0,25.7457,25.7634,25.7102,25.7368,75100.0
2009-11-03 14:20:00,29.06,29.07,29.01,29.01,85700.0,25.7368,25.7457,25.6925,25.6925,85700.0
2009-11-03 14:30:00,29.02,29.05,28.97,28.99,76500.0,25.7014,25.728,25.6571,25.6748,76500.0
2009-11-03 14:40:00,28.99,29.08,28.99,29.08,86900.0,25.6748,25.7545,25.6748,25.7545,86900.0
2009-11-03 14:50:00,29.08,29.08,29.0,29.03,82100.0,25.7545,25.7545,25.6837,25.7102,82100.0
2009-11-03 15:00:00,29.03,29.07,29.02,29.07,88500.0,25.7102,25.7457,25.7014,25.7457,88500.0
2009-11-03 15:10:00,29.07,29.08,29.03,29.04,100400.0,25.7457,25.7545,25.7102,25.7191,100400.0
2009-11-03 15:20:00,29.04,29.06,29.02,29.06,69800.0,25.7191,25.7368,25.7014,25.7368,69800.0
2009-11-03 15:30:00,29.05,29.06,29.05,29.06,101100.0,25.728,25.7368,25.728,25.7368,101100.0
2009-11-03 15:40:00,29.06,29.07,29.03,29.07,176200.0,25.7368,25.7457,25.7102,25.7457,176200.0
2009-11-03 15:50:00,29.07,29.12,29.05,29.1,444300.0,25.7457,25.79,25.728,25.7722,444300.0
2009-11-04 09:30:00,29.08,29.16,28.99,29.16,70400.0,25.7545,25.8254,25.6748,25.8254,70400.0
2009-11-04 09:40:00,29.17,29.17,28.98,28.99,33600.0,25.8342,25.8342,25.666,25.6748,33600.0
2009-11-04 09:50:00,28.99,29.05,28.96,29.04,42700.0,25.6748,25.728,25.6483,25.7191,42700.0
2009-11-04 10:00:00,29.04,29.1,28.98,29.1,133200.0,25.7191,25.7722,25.666,25.7722,133200.0
2009-11-04 10:10:00,29.11,29.19,29.1,29.18,62600.0,25.7811,25.852,25.7722,25.8431,62600.0
2009-11-04 10:20:00,29.17,29.24,29.17,29.23,49700.0,25.8342,25.8962,25.8342,25.8874,49700.0
2009-11-04 10:30:00,29.23,29.28,29.23,29.26,33200.0,25.8874,25.9317,25.8874,25.9139,33200.0
2009-11-04 10:40:00,29.26,29.29,29.25,29.28,34500.0,25.9139,25.9405,25.9051,25.9317,34500.0
2009-11-04 10:50:00,29.28,29.28,29.23,29.27,78800.0,25.9317,25.9317,25.8874,25.9228,78800.0
2009-11-04 11:00:00,29.26,29.26,29.23,29.24,33200.0,25.9139,25.9139,25.8874,25.8962,33200.0
2009-11-04 11:10:00,29.24,29.25,29.23,29.25,22100.0,25.8962,25.9051,25.8874,25.9051,22100.0
2009-11-04 11:20:00,29.24,29.25,29.24,29.25,15700.0,25.8962,25.9051,25.8962,25.9051,15700.0
2009-11-04 11:30:00,29.24,29.24,29.18,29.21,64500.0,25.8962,25.8962,25.8431,25.8697,64500.0
2009-11-04 11:40:00,29.21,29.23,29.18,29.2,28900.0,25.8697,25.8874,25.8431,25.8608,28900.0
2009-11-04 11:50:00,29.2,29.25,29.17,29.18,34100.0,25.8608,25.9051,25.8342,25.8431,34100.0
2009-11-04 12:00:00,29.18,29.23,29.17,29.19,22800.0,25.8431,25.8874,25.8342,25.852,22800.0
2009-11-04 12:10:00,29.19,29.22,29.17,29.21,50000.0,25.852,25.8785,25.8342,25.8697,50000.0
2009-11-04 12:20:00,29.21,29.26,29.2,29.21,70700.0,25.8697,25.9139,25.8608,25.8697,70700.0
2009-11-04 12:30:00,29.22,29.25,29.22,29.24,17600.0,25.8785,25.9051,25.8785,25.8962,17600.0
2009-11-04 12:40:00,29.25,29.25,29.21,29.22,32100.0,25.9051,25.9051,25.8697,25.8785,32100.0
2009-11-04 12:50:00,29.22,29.22,29.2,29.2,23300.0,25.8785,25.8785,25.8608,25.8608,23300.0
2009-11-04 13:00:00,29.21,29.23,29.2,29.22,21000.0,25.8697,25.8874,25.8608,25.8785,21000.0
2009-11-04 13:10:00,29.23,29.25,29.23,29.24,20800.0,25.8874,25.9051,25.8874,25.8962,20800.0
2009-11-04 13:20:00,29.25,29.25,29.23,29.24,13600.0,25.9051,25.9051,25.8874,25.8962,13600.0
2009-11-04 13:30:00,29.24,29.25,29.24,29.24,33700.0,25.8962,25.9051,25.8962,25.8962,33700.0
2009-11-04 13:40:00,29.25,29.25,29.22,29.22,16900.0,25.9051,25.9051,25.8785,25.8785,16900.0
2009-11-04 13:50:00,29.23,29.23,29.18,29.21,66900.0,25.8874,25.8874,25.8431,25.8697,66900.0
2009-11-04 14:00:00,29.2,29.2,29.1,29.15,140800.0,25.8608,25.8608,25.7722,25.8165,140800.0
2009-11-04 14:10:00,29.15,29.25,29.04,29.04,132800.0,25.8165,25.9051,25.7191,25.7191,132800.0
2009-11-04 14:20:00,29.04,29.21,29.02,29.03,120400.0,25.7191,25.8697,25.7014,25.7102,120400.0
2009-11-04 14:30:00,29.03,29.26,29.02,29.25,74500.0,25.7102,25.9139,25.7014,25.9051,74500.0
2009-11-04 14:40:00,29.24,29.33,29.22,29.32,175100.0,25.8962,25.9759,25.8785,25.9671,175100.0
2009-11-04 14:50:00,29.32,29.32,29.28,29.32,63200.0,25.9671,25.9671,25.9317,25.9671,63200.0
2009-11-04 15:00:00,29.32,29.32,29.25,29.29,67400.0,25.9671,25.9671,25.9051,25.9405,67400.0
2009-11-04 15:10:00,29.29,29.32,29.22,29.23,54300.0,25.9405,25.9671,25.8785,25.8874,54300.0
2009-11-04 15:20:00,29.23,29.3,29.21,29.25,52500.0,25.8874,25.9494,25.8697,25.9051,52500.0
2009-11-04 15:30:00,29.25,29.27,29.08,29.12,98000.0,25.9051,25.9228,25.7545,25.79,98000.0
2009-11-04 15:40:00,29.11,29.16,29.05,29.08,217500.0,25.7811,25.8254,25.728,25.7545,217500.0
2009-11-04 15:50:00,29.08,29.11,29.04,29.09,390800.0,25.7545,25.7811,25.7191,25.7634,390800.0
2009-11-05 09:30:00,29.36,29.36,29.19,29.32,74100.0,26.0025,26.0025,25.852,25.9671,74100.0
2009-11-05 09:40:00,29.31,29.47,29.31,29.47,46200.0,25.9582,26.0999,25.9582,26.0999,46200.0
2009-11-05 09:50:00,29.47,29.63,29.47,29.58,58500.0,26.0999,26.2416,26.0999,26.1974,58500.0
2009-11-05 10:00:00,29.58,29.68,29.58,29.62,69300.0,26.1974,26.2859,26.1974,26.2328,69300.0
2009-11-05 10:10:00,29.64,29.65,29.6,29.62,53400.0,26.2505,26.2593,26.2151,26.2328,53400.0
2009-11-05 10:20:00,29.63,29.69,29.6,29.61,63900.0,26.2416,26.2948,26.2151,26.2239,63900.0
2009-11-05 10:30:00,29.61,29.71,29.6,29.7,83700.0,26.2239,26.3125,26.2151,26.3036,83700.0
2009-11-05 10:40:00,29.69,29.79,29.66,29.78,54400.0,26.2948,26.3833,26.2682,26.3745,54400.0
2009-11-05 10:50:00,29.78,29.78,29.71,29.71,32800.0,26.3745,26.3745,26.3125,26.3125,32800.0
2009-11-05 11:00:00,29.72,29.76,29.7,29.75,34500.0,26.3213,26.3568,26.3036,26.3479,34500.0
2009-11-05 11:10:00,29.76,29.78,29.69,29.69,36400.0,26.3568,26.3745,26.2948,26.2948,36400.0
2009-11-05 11:20:00,29.68,29.72,29.66,29.72,29200.0,26.2859,26.3213,26.2682,26.3213,29200.0
2009-11-05 11:30:00,29.73,29.74,29.69,29.7,43300.0,26.3302,26.3391,26.2948,26.3036,43300.0
2009-11-05 11:40:00,29.71,29.72,29.65,29.68,36600.0,26.3125,26.3213,26.2593,26.2859,36600.0
2009-11-05 11:50:00,29.69,29.7,29.62,29.65,40200.0,26.2948,26.3036,26.2328,26.2593,40200.0
2009-11-05 12:00:00,29.65,29.68,29.61,29.62,69600.0,26.2593,26.2859,26.2239,26.2328,69600.0
2009-11-05 12:10:00,29.62,29.65,29.59,29.64,29300.0,26.2328,26.2593,26.2062,26.2505,29300.0
2009-11-05 12:20:00,29.64,29.64,29.54,29.55,26800.0,26.2505,26.2505,26.1619,26.1708,26800.0
2009-11-05 12:30:00,29.55,29.61,29.55,29.59,42800.0,26.1708,26.2239,26.1708,26.2062,42800.0
2009-11-05 12:40:00,29.6,29.63,29.58,29.61,20000.0,26.2151,26.2416,26.1974,26.2239,20000.0
2009-11-05 12:50:00,29.61,29.62,29.56,29.61,22000.0,26.2239,26.2328,26.1796,26.2239,22000.0
2009-11-05 13:00:00,29.62,29.63,29.54,29.55,24800.0,26.2328,26.2416,26.1619,26.1708,24800.0
2009-11-05 13:10:00,29.55,29.6,29.54,29.58,12300.0,26.1708,26.2151,26.1619,26.1974,12300.0
2009-11-05 13:20:00,29.58,29.6,29.53,29.54,27100.0,26.1974,26.2151,26.1531,26.1619,27100.0
2009-11-05 13:30:00,29.53,29.57,29.53,29.56,12000.0,26.1531,26.1885,26.1531,26.1796,12000.0
2009-11-05 13:40:00,29.56,29.66,29.56,29.65,21500.0,26.1796,26.2682,26.1796,26.2593,21500.0
2009-11-05 13:50:00,29.65,29.65,29.57,29.61,18900.0,26.2593,26.2593,26.1885,26.2239,18900.0
2009-11-05 14:00:00,29.6,29.63,29.56,29.56,22600.0,26.2151,26.2416,26.1796,26.1796,22600.0
2009-11-05 14:10:00,29.56,29.59,29.55,29.57,17300.0,26.1796,26.2062,26.1708,26.1885,17300.0
2009-11-05 14:20:00,29.57,29.61,29.56,29.57,33500.0,26.1885,26.2239,26.1796,26.1885,33500.0
2009-11-05 14:30:00,29.58,29.61,29.57,29.58,11400.0,26.1974,26.2239,26.1885,26.1974,11400.0
2009-11-05 14:40:00,29.57,29.62,29.56,29.6,24500.0,26.1885,26.2328,26.1796,26.2151,24500.0
2009-11-05 14:50:00,29.6,29.66,29.6,29.63,24900.0,26.2151,26.2682,26.2151,26.2416,24900.0
2009-11-05 15:00:00,29.62,29.65,29.57,29.59,27700.0,26.2328,26.2593,26.1885,26.2062,27700.0
2009-11-05 15:10:00,29.59,29.66,29.58,29.65,47400.0,26.2062,26.2682,26.1974,26.2593,47400.0
2009-11-05 15:20:00,29.65,29.65,29.57,29.59,28500.0,26.2593,26.2593,26.1885,26.2062,28500.0
2009-11-05 15:30:00,29.59,29.61,29.57,29.6,36200.0,26.2062,26.2239,26.1885,26.2151,36200.0
2009-11-05 15:40:00,29.6,29.62,29.6,29.61,53400.0,26.2151,26.2328,26.2151,26.2239,53400.0
2009-11-05 15:50:00,29.61,29.69,29.61,29.69,144800.0,26.2239,26.2948,26.2239,26.2948,144800.0
2009-11-06 09:30:00,29.64,29.71,29.51,29.63,75700.0,26.2505,26.3125,26.1354,26.2416,75700.0
2009-11-06 09:40:00,29.64,29.79,29.64,29.71,45500.0,26.2505,26.3833,26.2505,26.3125,45500.0
2009-11-06 09:50:00,29.72,29.91,29.71,29.89,54800.0,26.3213,26.4896,26.3125,26.4719,54800.0
2009-11-06 10:00:00,29.9,29.94,29.81,29.85,61100.0,26.4808,26.5162,26.4011,26.4365,61100.0
2009-11-06 10:10:00,29.84,29.85,29.78,29.79,24000.0,26.4276,26.4365,26.3745,26.3833,24000.0
2009-11-06 10:20:00,29.78,29.78,29.61,29.63,31100.0,26.3745,26.3745,26.2239,26.2416,31100.0
2009-11-06 10:30:00,29.63,29.73,29.61,29.72,96100.0,26.2416,26.3302,26.2239,26.3213,96100.0
2009-11-06 10:40:00,29.72,29.75,29.59,29.68,71600.0,26.3213,26.3479,26.2062,26.2859,71600.0
2009-11-06 10:50:00,29.67,29.69,29.63,29.65,33000.0,26.2771,26.2948,26.2416,26.2593,33000.0
2009-11-06 11:00:00,29.65,29.68,29.57,29.67,103300.0,26.2593,26.2859,26.1885,26.2771,103300.0
2009-11-06 11:10:00,29.66,29.71,29.62,29.67,51700.0,26.2682,26.3125,26.2328,26.2771,51700.0
2009-11-06 11:20:00,29.67,29.68,29.61,29.68,36200.0,26.2771,26.2859,26.2239,26.2859,36200.0
2009-11-06 11:30:00,29.68,29.72,29.66,29.68,36400.0,26.2859,26.3213,26.2682,26.2859,36400.0
2009-11-06 11:40:00,29.67,29.71,29.65,29.66,59500.0,26.2771,26.3125,26.2593,26.2682,59500.0
2009-11-06 11:50:00,29.66,29.73,29.65,29.7,41400.0,26.2682,26.3302,26.2593,26.3036,41400.0
2009-11-06 12:00:00,29.71,29.8,29.71,29.79,18200.0,26.3125,26.3922,26.3125,26.3833,18200.0
2009-11-06 12:10:00,29.8,29.86,29.79,29.8,33900.0,26.3922,26.4453,26.3833,26.3922,33900.0
2009-11-06 12:20:00,29.8,29.84,29.79,29.8,21800.0,26.3922,26.4276,26.3833,26.3922,21800.0
2009-11-06 12:30:00,29.8,29.85,29.77,29.8,21300.0,26.3922,26.4365,26.3656,26.3922,21300.0
2009-11-06 12:40:00,29.81,29.82,29.73,29.73,21100.0,26.4011,26.4099,26.3302,26.3302,21100.0
2009-11-06 12:50:00,29.74,29.77,29.73,29.75,36100.0,26.3391,26.3656,26.3302,26.3479,36100.0
2009-11-06 13:00:00,29.75,29.78,29.71,29.76,29300.0,26.3479,26.3745,26.3125,26.3568,29300.0
2009-11-06 13:10:00,29.76,29.79,29.74,29.79,20600.0,26.3568,26.3833,26.3391,26.3833,20600.0
2009-11-06 13:20:00,29.79,29.83,29.79,29.82,21100.0,26.3833,26.4188,26.3833,26.4099,21100.0
2009-11-06 13:30:00,29.82,29.85,29.8,29.81,33800.0,26.4099,26.4365,26.3922,26.4011,33800.0
2009-11-06 13:40:00,29.8,29.8,29.75,29.75,22800.0,26.3922,26.3922,26.3479,26.3479,22800.0
2009-11-06 13:50:00,29.75,29.76,29.71,29.73,31500.0,26.3479,26.3568,26.3125,26.3302,31500.0
2009-11-06 14:00:00,29.73,29.74,29.7,29.72,39600.0,26.3302,26.3391,26.3036,26.3213,39600.0
2009-11-06 14:10:00,29.72,29.74,29.71,29.72,20600.0,26.3213,26.3391,26.3125,26.3213,20600.0
2009-11-06 14:20:00,29.71,29.75,29.7,29.71,32300.0,26.3125,26.3479,26.3036,26.3125,32300.0
2009-11-06 14:30:00,29.72,29.76,29.71,29.75,11400.0,26.3213,26.3568,26.3125,26.3479,11400.0
2009-11-06 14:40:00,29.75,29.78,29.71,29.71,29400.0,26.3479,26.3745,26.3125,26.3125,29400.0
2009-11-06 14:50:00,29.71,29.75,29.7,29.72,93900.0,26.3125,26.3479,26.3036,26.3213,93900.0
2009-11-06 15:00:00,29.72,29.72,29.66,29.7,44200.0,26.3213,26.3213,26.2682,26.3036,44200.0
2009-11-06 15:10:00,29.7,29.71,29.67,29.69,60900.0,26.3036,26.3125,26.2771,26.2948,60900.0
2009-11-06 15:20:00,29.7,29.72,29.68,29.72,41500.0,26.3036,26.3213,26.2859,26.3213,41500.0
2009-11-06 15:30:00,29.72,29.73,29.68,29.69,104300.0,26.3213,26.3302,26.2859,26.2948,104300.0
2009-11-06 15:40:00,29.7,29.71,29.69,29.7,84100.0,26.3036,26.3125,26.2948,26.3036,84100.0
2009-11-06 15:50:00,29.7,29.72,29.68,29.69,214400.0,26.3036,26.3213,26.2859,26.2948,214400.0
2009-11-09 09:30:00,29.78,29.95,29.58,29.94,118400.0,26.3745,26.525,26.1974,26.5162,118400.0
2009-11-09 09:40:00,29.94,29.95,29.86,29.9,143000.0,26.5162,26.525,26.4453,26.4808,143000.0
2009-11-09 09:50:00,29.9,29.9,29.86,29.87,51800.0,26.4808,26.4808,26.4453,26.4542,51800.0
2009-11-09 10:00:00,29.87,29.95,29.87,29.95,56500.0,26.4542,26.525,26.4542,26.525,56500.0
2009-11-09 10:10:00,29.94,29.96,29.92,29.94,50100.0,26.5162,26.5339,26.4985,26.5162,50100.0
2009-11-09 10:20:00,29.95,29.98,29.94,29.94,28000.0,26.525,26.5516,26.5162,26.5162,28000.0
2009-11-09 10:30:00,29.95,29.98,29.94,29.98,22300.0,26.525,26.5516,26.5162,26.5516,22300.0
2009-11-09 10:40:00,29.97,29.99,29.97,29.98,23100.0,26.5428,26.5605,26.5428,26.5516,23100.0
2009-11-09 10:50:00,29.98,29.99,29.96,29.99,40100.0,26.5516,26.5605,26.5339,26.5605,40100.0
2009-11-09 11:00:00,29.99,29.99,29.94,29.95,54800.0,26.5605,26.5605,26.5162,26.525,54800.0
2009-11-09 11:10:00,29.96,30.0,29.96,30.0,44100.0,26.5339,26.5693,26.5339,26.5693,44100.0
2009-11-09 11:20:00,30.0,30.0,29.96,29.96,47500.0,26.5693,26.5693,26.5339,26.5339,47500.0
2009-11-09 11:30:00,29.97,29.98,29.96,29.97,17900.0,26.5428,26.5516,26.5339,26.5428,17900.0
2009-11-09 11:40:00,29.97,30.0,29.93,30.0,16500.0,26.5428,26.5693,26.5073,26.5693,16500.0
2009-11-09 11:50:00,30.0,30.0,29.98,29.98,7800.0,26.5693,26.5693,26.5516,26.5516,7800.0
2009-11-09 12:00:00,29.98,30.0,29.98,30.0,12000.0,26.5516,26.5693,26.5516,26.5693,12000.0
2009-11-09 12:10:00,30.0,30.09,30.0,30.09,52100.0,26.5693,26.649,26.5693,26.649,52100.0
2009-11-09 12:20:00,30.09,30.11,30.08,30.11,32800.0,26.649,26.6667,26.6402,26.6667,32800.0
2009-11-09 12:30:00,30.11,30.14,30.11,30.13,42300.0,26.6667,26.6933,26.6667,26.6845,42300.0
2009-11-09 12:40:00,30.14,30.19,30.1,30.19,87300.0,26.6933,26.7376,26.6579,26.7376,87300.0
2009-11-09 12:50:00,30.19,30.19,30.11,30.14,113500.0,26.7376,26.7376,26.6667,26.6933,113500.0
2009-11-09 13:00:00,30.14,30.16,30.11,30.16,66400.0,26.6933,26.711,26.6667,26.711,66400.0
2009-11-09 13:10:00,30.15,30.16,30.15,30.15,18900.0,26.7022,26.711,26.7022,26.7022,18900.0
2009-11-09 13:20:00,30.16,30.22,30.15,30.18,111200.0,26.711,26.7642,26.7022,26.7287,111200.0
2009-11-09 13:30:00,30.19,30.22,30.13,30.2,94800.0,26.7376,26.7642,26.6845,26.7465,94800.0
2009-11-09 13:40:00,30.19,30.29,30.18,30.25,247500.0,26.7376,26.8262,26.7287,26.7907,247500.0
2009-11-09 13:50:00,30.25,30.28,30.23,30.26,62400.0,26.7907,26.8173,26.773,26.7996,62400.0
2009-11-09 14:00:00,30.27,30.28,30.24,30.26,35000.0,26.8084,26.8173,26.7819,26.7996,35000.0
2009-11-09 14:10:00,30.26,30.27,30.24,30.25,17400.0,26.7996,26.8084,26.7819,26.7907,17400.0
2009-11-09 14:20:00,30.25,30.28,30.24,30.26,23600.0,26.7907,26.8173,26.7819,26.7996,23600.0
2009-11-09 14:30:00,30.27,30.28,30.25,30.25,70600.0,26.8084,26.8173,26.7907,26.7907,70600.0
2009-11-09 14:40:00,30.26,30.26,30.24,30.25,64600.0,26.7996,26.7996,26.7819,26.7907,64600.0
2009-11-09 14:50:00,30.25,30.26,30.22,30.24,32500.0,26.7907,26.7996,26.7642,26.7819,32500.0
2009-11-09 15:00:00,30.23,30.24,30.18,30.18,48800.0,26.773,26.7819,26.7287,26.7287,48800.0
2009-11-09 15:10:00,30.18,30.24,30.18,30.23,42400.0,26.7287,26.7819,26.7287,26.773,42400.0
2009-11-09 15:20:00,30.22,30.23,30.19,30.23,64500.0,26.7642,26.773,26.7376,26.773,64500.0
2009-11-09 15:30:00,30.23,30.25,30.2,30.21,104500.0,26.773,26.7907,26.7465,26.7553,104500.0
2009-11-09 15:40:00,30.2,30.22,30.18,30.19,106700.0,26.7465,26.7642,26.7287,26.7376,106700.0
2009-11-09 15:50:00,30.19,30.27,30.17,30.27,428200.0,26.7376,26.8084,26.7199,26.8084,428200.0
2009-11-10 09:30:00,30.38,30.47,30.34,30.35,95800.0,26.9059,26.9856,26.8704,26.8793,95800.0
2009-11-10 09:40:00,30.34,30.45,30.33,30.43,68000.0,26.8704,26.9679,26.8616,26.9501,68000.0
2009-11-10 09:50:00,30.43,30.49,30.43,30.46,83100.0,26.9501,27.0033,26.9501,26.9767,83100.0
2009-11-10 10:00:00,30.46,30.48,30.34,30.36,72200.0,26.9767,26.9944,26.8704,26.8882,72200.0
2009-11-10 10:10:00,30.36,30.4,30.33,30.38,41500.0,26.8882,26.9236,26.8616,26.9059,41500.0
2009-11-10 10:20:00,30.37,30.38,30.32,30.34,33200.0,26.897,26.9059,26.8527,26.8704,33200.0
2009-11-10 10:30:00,30.35,30.35,30.26,30.27,50700.0,26.8793,26.8793,26.7996,26.8084,50700.0
2009-11-10 10:40:00,30.27,30.31,30.22,30.24,49300.0,26.8084,26.8439,26.7642,26.7819,49300.0
2009-11-10 10:50:00,30.25,30.25,30.16,30.17,75900.0,26.7907,26.7907,26.711,26.7199,75900.0
2009-11-10 11:00:00,30.18,30.19,30.15,30.17,49900.0,26.7287,26.7376,26.7022,26.7199,49900.0
2009-11-10 11:10:00,30.17,30.2,30.14,30.14,63700.0,26.7199,26.7465,26.6933,26.6933,63700.0
2009-11-10 11:20:00,30.15,30.18,30.1,30.11,74800.0,26.7022,26.7287,26.6579,26.6667,74800.0
2009-11-10 11:30:00,30.1,30.2,30.1,30.18,63000.0,26.6579,26.7465,26.6579,26.7287,63000.0
2009-11-10 11:40:00,30.18,30.24,30.18,30.23,31600.0,26.7287,26.7819,26.7287,26.773,31600.0
2009-11-10 11:50:00,30.24,30.24,30.17,30.17,16100.0,26.7819,26.7819,26.7199,26.7199,16100.0
2009-11-10 12:00:00,30.17,30.22,30.15,30.21,34300.0,26.7199,26.7642,26.7022,26.7553,34300.0
2009-11-10 12:10:00,30.21,30.22,30.18,30.18,31800.0,26.7553,26.7642,26.7287,26.7287,31800.0
2009-11-10 12:20:00,30.18,30.18,30.11,30.11,41500.0,26.7287,26.7287,26.6667,26.6667,41500.0
2009-11-10 12:30:00,30.11,30.15,30.1,30.12,33200.0,26.6667,26.7022,26.6579,26.6756,33200.0
2009-11-10 12:40:00,30.13,30.13,30.1,30.11,42900.0,26.6845,26.6845,26.6579,26.6667,42900.0
2009-11-10 12:50:00,30.11,30.18,30.1,30.16,36500.0,26.6667,26.7287,26.6579,26.711,36500.0
2009-11-10 13:00:00,30.16,30.16,30.13,30.16,39900.0,26.711,26.711,26.6845,26.711,39900.0
2009-11-10 13:10:00,30.15,30.16,30.08,30.11,89400.0,26.7022,26.711,26.6402,26.6667,89400.0
2009-11-10 13:20:00,30.11,30.11,30.05,30.06,78500.0,26.6667,26.6667,26.6136,26.6225,78500.0
2009-11-10 13:30:00,30.07,30.09,30.05,30.08,85800.0,26.6313,26.649,26.6136,26.6402,85800.0
2009-11-10 13:40:00,30.07,30.08,30.03,30.05,84900.0,26.6313,26.6402,26.5959,26.6136,84900.0
2009-11-10 13:50:00,30.06,30.1,30.05,30.09,119400.0,26.6225,26.6579,26.6136,26.649,119400.0
2009-11-10 14:00:00,30.1,30.15,30.1,30.14,98200.0,26.6579,26.7022,26.6579,26.6933,98200.0
2009-11-10 14:10:00,30.14,30.15,30.11,30.15,99100.0,26.6933,26.7022,26.6667,26.7022,99100.0
2009-11-10 14:20:00,30.14,30.22,30.14,30.19,161800.0,26.6933,26.7642,26.6933,26.7376,161800.0
2009-11-10 14:30:00,30.19,30.21,30.19,30.19,104700.0,26.7376,26.7553,26.7376,26.7376,104700.0
2009-11-10 14:40:00,30.19,30.2,30.15,30.16,134200.0,26.7376,26.7465,26.7022,26.711,134200.0
2009-11-10 14:50:00,30.17,30.22,30.16,30.2,133900.0,26.7199,26.7642,26.711,26.7465,133900.0
2009-11-10 15:00:00,30.19,30.2,30.18,30.18,83600.0,26.7376,26.7465,26.7287,26.7287,83600.0
2009-11-10 15:10:00,30.18,30.21,30.16,30.2,183800.0,26.7287,26.7553,26.711,26.7465,183800.0
2009-11-10 15:20:00,30.21,30.21,30.15,30.15,147600.0,26.7553,26.7553,26.7022,26.7022,147600.0
2009-11-10 15:30:00,30.16,30.17,30.14,30.15,145700.0,26.711,26.7199,26.6933,26.7022,145700.0
2009-11-10 15:40:00,30.15,30.15,30.1,30.12,182300.0,26.7022,26.7022,26.6579,26.6756,182300.0
2009-11-10 15:50:00,30.12,30.16,30.09,30.11,466900.0,26.6756,26.711,26.649,26.6667,466900.0
2009-11-11 09:30:00,30.15,30.22,30.11,30.22,84000.0,26.7022,26.7642,26.6667,26.7642,84000.0
2009-11-11 09:40:00,30.22,30.25,30.12,30.17,81100.0,26.7642,26.7907,26.6756,26.7199,81100.0
2009-11-11 09:50:00,30.18,30.29,30.17,30.28,93700.0,26.7287,26.8262,26.7199,26.8173,93700.0
2009-11-11 10:00:00,30.29,30.3,30.25,30.29,134200.0,26.8262,26.835,26.7907,26.8262,134200.0
2009-11-11 10:10:00,30.28,30.41,30.28,30.38,91300.0,26.8173,26.9324,26.8173,26.9059,91300.0
2009-11-11 10:20:00,30.38,30.42,30.32,30.34,89600.0,26.9059,26.9413,26.8527,26.8704,89600.0
2009-11-11 10:30:00,30.34,30.34,30.29,30.32,101000.0,26.8704,26.8704,26.8262,26.8527,101000.0
2009-11-11 10:40:00,30.31,30.33,30.22,30.23,103400.0,26.8439,26.8616,26.7642,26.773,103400.0
2009-11-11 10:50:00,30.24,30.24,30.13,30.13,109100.0,26.7819,26.7819,26.6845,26.6845,109100.0
2009-11-11 11:00:00,30.13,30.15,30.06,30.07,68300.0,26.6845,26.7022,26.6225,26.6313,68300.0
2009-11-11 11:10:00,30.06,30.1,30.04,30.07,97000.0,26.6225,26.6579,26.6047,26.6313,97000.0
2009-11-11 11:20:00,30.07,30.14,30.05,30.1,75700.0,26.6313,26.6933,26.6136,26.6579,75700.0
2009-11-11 11:30:00,30.1,30.17,30.08,30.13,89300.0,26.6579,26.7199,26.6402,26.6845,89300.0
2009-11-11 11:40:00,30.13,30.14,30.12,30.12,21800.0,26.6845,26.6933,26.6756,26.6756,21800.0
2009-11-11 11:50:00,30.12,30.13,30.06,30.08,126800.0,26.6756,26.6845,26.6225,26.6402,126800.0
2009-11-11 12:00:00,30.08,30.11,30.06,30.1,97100.0,26.6402,26.6667,26.6225,26.6579,97100.0
2009-11-11 12:10:00,30.09,30.11,30.08,30.08,96500.0,26.649,26.6667,26.6402,26.6402,96500.0
2009-11-11 12:20:00,30.08,30.11,30.07,30.1,63400.0,26.6402,26.6667,26.6313,26.6579,63400.0
2009-11-11 12:30:00,30.1,30.12,30.06,30.07,198600.0,26.6579,26.6756,26.6225,26.6313,198600.0
2009-11-11 12:40:00,30.07,30.09,30.06,30.07,83800.0,26.6313,26.649,26.6225,26.6313,83800.0
2009-11-11 12:50:00,30.08,30.09,30.04,30.05,78500.0,26.6402,26.649,26.6047,26.6136,78500.0
2009-11-11 13:00:00,30.05,30.1,30.05,30.1,131900.0,26.6136,26.6579,26.6136,26.6579,131900.0
2009-11-11 13:10:00,30.09,30.09,30.05,30.06,44800.0,26.649,26.649,26.6136,26.6225,44800.0
2009-11-11 13:20:00,30.07,30.07,30.01,30.01,61200.0,26.6313,26.6313,26.5782,26.5782,61200.0
2009-11-11 13:30:00,30.01,30.02,29.99,30.0,135400.0,26.5782,26.587,26.5605,26.5693,135400.0
2009-11-11 13:40:00,30.0,30.01,29.96,29.98,96600.0,26.5693,26.5782,26.5339,26.5516,96600.0
2009-11-11 13:50:00,29.98,30.0,29.96,29.98,115200.0,26.5516,26.5693,26.5339,26.5516,115200.0
2009-11-11 14:00:00,29.99,30.04,29.98,29.99,365500.0,26.5605,26.6047,26.5516,26.5605,365500.0
2009-11-11 14:10:00,29.99,30.02,29.98,30.0,221600.0,26.5605,26.587,26.5516,26.5693,221600.0
2009-11-11 14:20:00,30.0,30.01,29.97,29.99,203000.0,26.5693,26.5782,26.5428,26.5605,203000.0
2009-11-11 14:30:00,29.98,30.02,29.98,30.0,150400.0,26.5516,26.587,26.5516,26.5693,150400.0
2009-11-11 14:40:00,30.0,30.02,29.96,30.0,176300.0,26.5693,26.587,26.5339,26.5693,176300.0
2009-11-11 14:50:00,29.99,30.01,29.98,29.99,137600.0,26.5605,26.5782,26.5516,26.5605,137600.0
2009-11-11 15:00:00,29.98,30.0,29.97,29.98,82400.0,26.5516,26.5693,26.5428,26.5516,82400.0
2009-11-11 15:10:00,29.98,30.01,29.96,30.01,91000.0,26.5516,26.5782,26.5339,26.5782,91000.0
2009-11-11 15:20:00,30.01,30.06,30.0,30.03,117800.0,26.5782,26.6225,26.5693,26.5959,117800.0
2009-11-11 15:30:00,30.03,30.1,30.03,30.08,244600.0,26.5959,26.6579,26.5959,26.6402,244600.0
2009-11-11 15:40:00,30.08,30.09,30.04,30.06,197800.0,26.6402,26.649,26.6047,26.6225,197800.0
2009-11-11 15:50:00,30.07,30.11,30.02,30.05,679700.0,26.6313,26.6667,26.587,26.6136,679700.0
2009-11-12 09:30:00,30.12,30.25,30.11,30.11,58400.0,26.6756,26.7907,26.6667,26.6667,58400.0
2009-11-12 09:40:00,30.11,30.18,30.06,30.15,95200.0,26.6667,26.7287,26.6225,26.7022,95200.0
2009-11-12 09:50:00,30.16,30.25,30.13,30.22,66400.0,26.711,26.7907,26.6845,26.7642,66400.0
2009-11-12 10:00:00,30.23,30.24,30.15,30.18,63100.0,26.773,26.7819,26.7022,26.7287,63100.0
2009-11-12 10:10:00,30.18,30.19,30.09,30.1,120900.0,26.7287,26.7376,26.649,26.6579,120900.0
2009-11-12 10:20:00,30.09,30.16,30.07,30.13,73700.0,26.649,26.711,26.6313,26.6845,73700.0
2009-11-12 10:30:00,30.12,30.15,30.1,30.1,56900.0,26.6756,26.7022,26.6579,26.6579,56900.0
2009-11-12 10:40:00,30.1,30.15,30.09,30.1,29800.0,26.6579,26.7022,26.649,26.6579,29800.0
2009-11-12 10:50:00,30.1,30.13,30.06,30.1,40300.0,26.6579,26.6845,26.6225,26.6579,40300.0
2009-11-12 11:00:00,30.1,30.14,30.06,30.08,43400.0,26.6579,26.6933,26.6225,26.6402,43400.0
2009-11-12 11:10:00,30.09,30.1,30.0,30.04,61000.0,26.649,26.6579,26.5693,26.6047,61000.0
2009-11-12 11:20:00,30.04,30.05,29.95,29.99,46400.0,26.6047,26.6136,26.525,26.5605,46400.0
2009-11-12 11:30:00,29.99,30.0,29.94,30.0,53300.0,26.5605,26.5693,26.5162,26.5693,53300.0
2009-11-12 11:40:00,30.0,30.0,29.95,29.96,35000.0,26.5693,26.5693,26.525,26.5339,35000.0
2009-11-12 11:50:00,29.96,30.0,29.93,29.95,82400.0,26.5339,26.5693,26.5073,26.525,82400.0
2009-11-12 12:00:00,29.95,29.98,29.93,29.96,19200.0,26.525,26.5516,26.5073,26.5339,19200.0
2009-11-12 12:10:00,29.96,30.01,29.93,30.0,56700.0,26.5339,26.5782,26.5073,26.5693,56700.0
2009-11-12 12:20:00,30.01,30.02,29.98,29.99,15700.0,26.5782,26.587,26.5516,26.5605,15700.0
2009-11-12 12:30:00,29.98,29.98,29.92,29.94,19800.0,26.5516,26.5516,26.4985,26.5162,19800.0
2009-11-12 12:40:00,29.95,30.0,29.95,29.99,64700.0,26.525,26.5693,26.525,26.5605,64700.0
2009-11-12 12:50:00,29.98,30.02,29.97,29.97,31200.0,26.5516,26.587,26.5428,26.5428,31200.0
2009-11-12 13:00:00,29.97,29.98,29.93,29.93,23800.0,26.5428,26.5516,26.5073,26.5073,23800.0
2009-11-12 13:10:00,29.93,29.95,29.9,29.95,16300.0,26.5073,26.525,26.4808,26.525,16300.0
2009-11-12 13:20:00,29.95,29.95,29.91,29.93,16400.0,26.525,26.525,26.4896,26.5073,16400.0
2009-11-12 13:30:00,29.93,29.93,29.91,29.93,24800.0,26.5073,26.5073,26.4896,26.5073,24800.0
2009-11-12 13:40:00,29.92,29.96,29.89,29.96,22800.0,26.4985,26.5339,26.4719,26.5339,22800.0
2009-11-12 13:50:00,29.95,29.96,29.94,29.95,18300.0,26.525,26.5339,26.5162,26.525,18300.0
2009-11-12 14:00:00,29.94,29.98,29.93,29.95,28700.0,26.5162,26.5516,26.5073,26.525,28700.0
2009-11-12 14:10:00,29.95,30.0,29.94,29.96,32300.0,26.525,26.5693,26.5162,26.5339,32300.0
2009-11-12 14:20:00,29.97,29.97,29.9,29.92,41100.0,26.5428,26.5428,26.4808,26.4985,41100.0
2009-11-12 14:30:00,29.92,29.93,29.9,29.91,42600.0,26.4985,26.5073,26.4808,26.4896,42600.0
2009-11-12 14:40:00,29.91,29.91,29.83,29.83,27600.0,26.4896,26.4896,26.4188,26.4188,27600.0
2009-11-12 14:50:00,29.83,29.91,29.83,29.89,28100.0,26.4188,26.4896,26.4188,26.4719,28100.0
2009-11-12 15:00:00,29.88,29.89,29.83,29.88,38500.0,26.463,26.4719,26.4188,26.463,38500.0
2009-11-12 15:10:00,29.87,29.91,29.85,29.9,52200.0,26.4542,26.4896,26.4365,26.4808,52200.0
2009-11-12 15:20:00,29.9,29.93,29.87,29.88,56800.0,26.4808,26.5073,26.4542,26.463,56800.0
2009-11-12 15:30:00,29.89,29.94,29.86,29.86,52400.0,26.4719,26.5162,26.4453,26.4453,52400.0
2009-11-12 15:40:00,29.86,29.89,29.85,29.88,55700.0,26.4453,26.4719,26.4365,26.463,55700.0
2009-11-12 15:50:00,29.88,29.9,29.86,29.9,142300.0,26.463,26.4808,26.4453,26.4808,142300.0
2009-11-13 09:30:00,29.99,29.99,29.88,29.9,34000.0,26.5605,26.5605,26.463,26.4808,34000.0
2009-11-13 09:40:00,29.89,29.94,29.85,29.92,57800.0,26.4719,26.5162,26.4365,26.4985,57800.0
2009-11-13 09:50:00,29.92,29.95,29.79,29.85,127600.0,26.4985,26.525,26.3833,26.4365,127600.0
2009-11-13 10:00:00,29.85,29.9,29.82,29.89,47000.0,26.4365,26.4808,26.4099,26.4719,47000.0
2009-11-13 10:10:00,29.89,29.97,29.88,29.94,36900.0,26.4719,26.5428,26.463,26.5162,36900.0
2009-11-13 10:20:00,29.94,30.0,29.9,29.95,71100.0,26.5162,26.5693,26.4808,26.525,71100.0
2009-11-13 10:30:00,29.96,30.0,29.93,29.95,87600.0,26.5339,26.5693,26.5073,26.525,87600.0
2009-11-13 10:40:00,29.95,29.97,29.9,29.93,161700.0,26.525,26.5428,26.4808,26.5073,161700.0
2009-11-13 10:50:00,29.93,29.95,29.91,29.92,129500.0,26.5073,26.525,26.4896,26.4985,129500.0
2009-11-13 11:00:00,29.91,29.95,29.88,29.89,118500.0,26.4896,26.525,26.463,26.4719,118500.0
2009-11-13 11:10:00,29.89,29.89,29.84,29.87,72700.0,26.4719,26.4719,26.4276,26.4542,72700.0
2009-11-13 11:20:00,29.86,29.93,29.84,29.92,86700.0,26.4453,26.5073,26.4276,26.4985,86700.0
2009-11-13 11:30:00,29.91,29.91,29.88,29.89,65500.0,26.4896,26.4896,26.463,26.4719,65500.0
2009-11-13 11:40:00,29.9,29.9,29.87,29.9,25100.0,26.4808,26.4808,26.4542,26.4808,25100.0
2009-11-13 11:50:00,29.9,29.9,29.84,29.85,60800.0,26.4808,26.4808,26.4276,26.4365,60800.0
2009-11-13 12:00:00,29.85,29.86,29.84,29.85,45400.0,26.4365,26.4453,26.4276,26.4365,45400.0
2009-11-13 12:10:00,29.85,29.9,29.85,29.88,154300.0,26.4365,26.4808,26.4365,26.463,154300.0
2009-11-13 12:20:00,29.89,29.91,29.89,29.9,51400.0,26.4719,26.4896,26.4719,26.4808,51400.0
2009-11-13 12:30:00,29.9,29.95,29.89,29.94,58100.0,26.4808,26.525,26.4719,26.5162,58100.0
2009-11-13 12:40:00,29.95,29.98,29.93,29.97,32000.0,26.525,26.5516,26.5073,26.5428,32000.0
2009-11-13 12:50:00,29.97,29.98,29.93,29.95,59500.0,26.5428,26.5516,26.5073,26.525,59500.0
2009-11-13 13:00:00,29.96,29.96,29.93,29.95,37700.0,26.5339,26.5339,26.5073,26.525,37700.0
2009-11-13 13:10:00,29.94,29.95,29.94,29.95,32800.0,26.5162,26.525,26.5162,26.525,32800.0
2009-11-13 13:20:00,29.95,29.96,29.92,29.94,54000.0,26.525,26.5339,26.4985,26.5162,54000.0
2009-11-13 13:30:00,29.95,29.95,29.93,29.94,30900.0,26.525,26.525,26.5073,26.5162,30900.0
2009-11-13 13:40:00,29.94,29.95,29.94,29.94,16800.0,26.5162,26.525,26.5162,26.5162,16800.0
2009-11-13 13:50:00,29.95,29.95,29.86,29.88,108800.0,26.525,26.525,26.4453,26.463,108800.0
2009-11-13 14:00:00,29.88,29.94,29.87,29.92,51400.0,26.463,26.5162,26.4542,26.4985,51400.0
2009-11-13 14:10:00,29.93,29.94,29.88,29.88,73500.0,26.5073,26.5162,26.463,26.463,73500.0
2009-11-13 14:20:00,29.88,29.89,29.87,29.88,44700.0,26.463,26.4719,26.4542,26.463,44700.0
2009-11-13 14:30:00,29.88,29.88,29.8,29.81,91700.0,26.463,26.463,26.3922,26.4011,91700.0
2009-11-13 14:40:00,29.82,29.85,29.81,29.83,42200.0,26.4099,26.4365,26.4011,26.4188,42200.0
2009-11-13 14:50:00,29.83,29.86,29.82,29.82,27900.0,26.4188,26.4453,26.4099,26.4099,27900.0
2009-11-13 15:00:00,29.82,29.83,29.8,29.8,99500.0,26.4099,26.4188,26.3922,26.3922,99500.0
2009-11-13 15:10:00,29.8,29.87,29.8,29.86,92400.0,26.3922,26.4542,26.3922,26.4453,92400.0
2009-11-13 15:20:00,29.87,29.87,29.84,29.85,35400.0,26.4542,26.4542,26.4276,26.4365,35400.0
2009-11-13 15:30:00,29.85,29.88,29.83,29.87,56100.0,26.4365,26.463,26.4188,26.4542,56100.0
2009-11-13 15:40:00,29.88,29.92,29.87,29.9,56000.0,26.463,26.4985,26.4542,26.4808,56000.0
2009-11-13 15:50:00,29.89,29.91,29.85,29.88,177400.0,26.4719,26.4896,26.4365,26.463,177400.0
2009-11-16 09:30:00,29.91,30.06,29.85,30.06,114900.0,26.4896,26.6225,26.4365,26.6225,114900.0
2009-11-16 09:40:00,30.06,30.18,30.04,30.15,93600.0,26.6225,26.7287,26.6047,26.7022,93600.0
2009-11-16 09:50:00,30.16,30.25,30.14,30.24,79200.0,26.711,26.7907,26.6933,26.7819,79200.0
2009-11-16 10:00:00,30.23,30.28,30.19,30.27,78700.0,26.773,26.8173,26.7376,26.8084,78700.0
2009-11-16 10:10:00,30.27,30.31,30.23,30.26,87200.0,26.8084,26.8439,26.773,26.7996,87200.0
2009-11-16 10:20:00,30.25,30.26,30.17,30.19,136900.0,26.7907,26.7996,26.7199,26.7376,136900.0
2009-11-16 10:30:00,30.18,30.25,30.18,30.22,93400.0,26.7287,26.7907,26.7287,26.7642,93400.0
2009-11-16 10:40:00,30.22,30.23,30.21,30.22,59800.0,26.7642,26.773,26.7553,26.7642,59800.0
2009-11-16 10:50:00,30.22,30.3,30.21,30.26,67700.0,26.7642,26.835,26.7553,26.7996,67700.0
2009-11-16 11:00:00,30.25,30.28,30.25,30.26,56800.0,26.7907,26.8173,26.7907,26.7996,56800.0
2009-11-16 11:10:00,30.25,30.31,30.25,30.31,89400.0,26.7907,26.8439,26.7907,26.8439,89400.0
2009-11-16 11:20:00,30.3,30.31,30.27,30.28,54100.0,26.835,26.8439,26.8084,26.8173,54100.0
2009-11-16 11:30:00,30.28,30.35,30.28,30.33,69100.0,26.8173,26.8793,26.8173,26.8616,69100.0
2009-11-16 11:40:00,30.33,30.4,30.33,30.4,80300.0,26.8616,26.9236,26.8616,26.9236,80300.0
2009-11-16 11:50:00,30.4,30.41,30.38,30.39,40400.0,26.9236,26.9324,26.9059,26.9147,40400.0
2009-11-16 12:00:00,30.38,30.4,30.37,30.37,29200.0,26.9059,26.9236,26.897,26.897,29200.0
2009-11-16 12:10:00,30.38,30.45,30.37,30.43,93300.0,26.9059,26.9679,26.897,26.9501,93300.0
2009-11-16 12:20:00,30.43,30.44,30.37,30.4,86600.0,26.9501,26.959,26.897,26.9236,86600.0
2009-11-16 12:30:00,30.4,30.42,30.36,30.41,48900.0,26.9236,26.9413,26.8882,26.9324,48900.0
2009-11-16 12:40:00,30.42,30.45,30.41,30.45,29600.0,26.9413,26.9679,26.9324,26.9679,29600.0
2009-11-16 12:50:00,30.44,30.49,30.43,30.47,90600.0,26.959,27.0033,26.9501,26.9856,90600.0
2009-11-16 13:00:00,30.47,30.5,30.45,30.47,66200.0,26.9856,27.0121,26.9679,26.9856,66200.0
2009-11-16 13:10:00,30.47,30.48,30.39,30.4,55500.0,26.9856,26.9944,26.9147,26.9236,55500.0
2009-11-16 13:20:00,30.39,30.4,30.34,30.4,91500.0,26.9147,26.9236,26.8704,26.9236,91500.0
2009-11-16 13:30:00,30.39,30.41,30.38,30.4,78400.0,26.9147,26.9324,26.9059,26.9236,78400.0
2009-11-16 13:40:00,30.39,30.4,30.38,30.39,26800.0,26.9147,26.9236,26.9059,26.9147,26800.0
2009-11-16 13:50:00,30.38,30.4,30.38,30.38,25600.0,26.9059,26.9236,26.9059,26.9059,25600.0
2009-11-16 14:00:00,30.39,30.41,30.36,30.4,100800.0,26.9147,26.9324,26.8882,26.9236,100800.0
2009-11-16 14:10:00,30.39,30.41,30.39,30.4,46300.0,26.9147,26.9324,26.9147,26.9236,46300.0
2009-11-16 14:20:00,30.4,30.41,30.36,30.39,81600.0,26.9236,26.9324,26.8882,26.9147,81600.0
2009-11-16 14:30:00,30.39,30.41,30.39,30.4,51700.0,26.9147,26.9324,26.9147,26.9236,51700.0
2009-11-16 14:40:00,30.4,30.44,30.39,30.41,171800.0,26.9236,26.959,26.9147,26.9324,171800.0
2009-11-16 14:50:00,30.42,30.42,30.35,30.38,60600.0,26.9413,26.9413,26.8793,26.9059,60600.0
2009-11-16 15:00:00,30.38,30.43,30.37,30.37,125400.0,26.9059,26.9501,26.897,26.897,125400.0
2009-11-16 15:10:00,30.38,30.38,30.32,30.34,103500.0,26.9059,26.9059,26.8527,26.8704,103500.0
2009-11-16 15:20:00,30.33,30.37,30.31,30.34,87500.0,26.8616,26.897,26.8439,26.8704,87500.0
2009-11-16 15:30:00,30.37,30.43,30.34,30.43,83100.0,26.897,26.9501,26.8704,26.9501,83100.0
2009-11-16 15:40:00,30.43,30.43,30.36,30.37,152500.0,26.9501,26.9501,26.8882,26.897,152500.0
2009-11-16 15:50:00,30.37,30.45,30.36,30.38,453600.0,26.897,26.9679,26.8882,26.9059,453600.0
2009-11-17 09:30:00,30.27,30.41,30.19,30.34,68800.0,26.8084,26.9324,26.7376,26.8704,68800.0
2009-11-17 09:40:00,30.33,30.4,30.33,30.39,70800.0,26.8616,26.9236,26.8616,26.9147,70800.0
2009-11-17 09:50:00,30.39,30.4,30.28,30.36,102800.0,26.9147,26.9236,26.8173,26.8882,102800.0
2009-11-17 10:00:00,30.36,30.37,30.31,30.34,93700.0,26.8882,26.897,26.8439,26.8704,93700.0
2009-11-17 10:10:00,30.34,30.36,30.31,30.31,65000.0,26.8704,26.8882,26.8439,26.8439,65000.0
2009-11-17 10:20:00,30.31,30.36,30.27,30.35,94700.0,26.8439,26.8882,26.8084,26.8793,94700.0
2009-11-17 10:30:00,30.35,30.35,30.26,30.26,34700.0,26.8793,26.8793,26.7996,26.7996,34700.0
2009-11-17 10:40:00,30.26,30.27,30.22,30.27,33600.0,26.7996,26.8084,26.7642,26.8084,33600.0
2009-11-17 10:50:00,30.26,30.29,30.24,30.29,48200.0,26.7996,26.8262,26.7819,26.8262,48200.0
2009-11-17 11:00:00,30.28,30.3,30.27,30.29,37700.0,26.8173,26.835,26.8084,26.8262,37700.0
2009-11-17 11:10:00,30.3,30.33,30.25,30.26,23300.0,26.835,26.8616,26.7907,26.7996,23300.0
2009-11-17 11:20:00,30.26,30.32,30.26,30.3,64500.0,26.7996,26.8527,26.7996,26.835,64500.0
2009-11-17 11:30:00,30.3,30.32,30.3,30.32,24500.0,26.835,26.8527,26.835,26.8527,24500.0
2009-11-17 11:40:00,30.32,30.34,30.29,30.33,44000.0,26.8527,26.8704,26.8262,26.8616,44000.0
2009-11-17 11:50:00,30.34,30.36,30.33,30.33,88000.0,26.8704,26.8882,26.8616,26.8616,88000.0
2009-11-17 12:00:00,30.33,30.36,30.32,30.34,98000.0,26.8616,26.8882,26.8527,26.8704,98000.0
2009-11-17 12:10:00,30.34,30.35,30.29,30.29,51800.0,26.8704,26.8793,26.8262,26.8262,51800.0
2009-11-17 12:20:00,30.3,30.32,30.28,30.28,41500.0,26.835,26.8527,26.8173,26.8173,41500.0
2009-11-17 12:30:00,30.28,30.37,30.26,30.35,56400.0,26.8173,26.897,26.7996,26.8793,56400.0
2009-11-17 12:40:00,30.35,30.35,30.29,30.3,28400.0,26.8793,26.8793,26.8262,26.835,28400.0
2009-11-17 12:50:00,30.3,30.31,30.29,30.3,18500.0,26.835,26.8439,26.8262,26.835,18500.0
2009-11-17 13:00:00,30.3,30.32,30.26,30.26,41700.0,26.835,26.8527,26.7996,26.7996,41700.0
2009-11-17 13:10:00,30.26,30.31,30.26,30.31,19100.0,26.7996,26.8439,26.7996,26.8439,19100.0
2009-11-17 13:20:00,30.3,30.31,30.29,30.29,23800.0,26.835,26.8439,26.8262,26.8262,23800.0
2009-11-17 13:30:00,30.29,30.3,30.29,30.3,8100.0,26.8262,26.835,26.8262,26.835,8100.0
2009-11-17 13:40:00,30.29,30.37,30.29,30.37,27200.0,26.8262,26.897,26.8262,26.897,27200.0
2009-11-17 13:50:00,30.37,30.37,30.35,30.36,16900.0,26.897,26.897,26.8793,26.8882,16900.0
2009-11-17 14:00:00,30.36,30.37,30.35,30.35,80100.0,26.8882,26.897,26.8793,26.8793,80100.0
2009-11-17 14:10:00,30.36,30.36,30.35,30.35,41900.0,26.8882,26.8882,26.8793,26.8793,41900.0
2009-11-17 14:20:00,30.35,30.36,30.34,30.36,50700.0,26.8793,26.8882,26.8704,26.8882,50700.0
2009-11-17 14:30:00,30.35,30.37,30.35,30.37,60700.0,26.8793,26.897,26.8793,26.897,60700.0
2009-11-17 14:40:00,30.36,30.39,30.33,30.37,100800.0,26.8882,26.9147,26.8616,26.897,100800.0
2009-11-17 14:50:00,30.36,30.37,30.34,30.34,20500.0,26.8882,26.897,26.8704,26.8704,20500.0
2009-11-17 15:00:00,30.34,30.38,30.34,30.38,30800.0,26.8704,26.9059,26.8704,26.9059,30800.0
2009-11-17 15:10:00,30.38,30.4,30.35,30.35,71300.0,26.9059,26.9236,26.8793,26.8793,71300.0
2009-11-17 15:20:00,30.35,30.36,30.33,30.33,62300.0,26.8793,26.8882,26.8616,26.8616,62300.0
2009-11-17 15:30:00,30.33,30.34,30.32,30.32,41100.0,26.8616,26.8704,26.8527,26.8527,41100.0
2009-11-17 15:40:00,30.33,30.39,30.32,30.38,72300.0,26.8616,26.9147,26.8527,26.9059,72300.0
2009-11-17 15:50:00,30.39,30.39,30.34,30.34,184400.0,26.9147,26.9147,26.8704,26.8704,184400.0
2009-11-18 09:30:00,30.21,30.23,30.08,30.2,83500.0,26.7553,26.773,26.6402,26.7465,83500.0
2009-11-18 09:40:00,30.2,30.26,30.17,30.23,43300.0,26.7465,26.7996,26.7199,26.773,43300.0
2009-11-18 09:50:00,30.22,30.22,30.06,30.07,122700.0,26.7642,26.7642,26.6225,26.6313,122700.0
2009-11-18 10:00:00,30.07,30.1,30.01,30.02,52700.0,26.6313,26.6579,26.5782,26.587,52700.0
2009-11-18 10:10:00,30.02,30.03,29.96,30.0,120500.0,26.587,26.5959,26.5339,26.5693,120500.0
2009-11-18 10:20:00,30.0,30.12,29.99,30.1,66600.0,26.5693,26.6756,26.5605,26.6579,66600.0
2009-11-18 10:30:00,30.09,30.18,30.07,30.18,54800.0,26.649,26.7287,26.6313,26.7287,54800.0
2009-11-18 10:40:00,30.18,30.22,30.16,30.22,60100.0,26.7287,26.7642,26.711,26.7642,60100.0
2009-11-18 10:50:00,30.22,30.23,30.11,30.15,65200.0,26.7642,26.773,26.6667,26.7022,65200.0
2009-11-18 11:00:00,30.15,30.29,30.15,30.26,38700.0,26.7022,26.8262,26.7022,26.7996,38700.0
2009-11-18 11:10:00,30.26,30.3,30.23,30.28,35200.0,26.7996,26.835,26.773,26.8173,35200.0
2009-11-18 11:20:00,30.27,30.27,30.24,30.25,27000.0,26.8084,26.8084,26.7819,26.7907,27000.0
2009-11-18 11:30:00,30.24,30.25,30.22,30.22,26700.0,26.7819,26.7907,26.7642,26.7642,26700.0
2009-11-18 11:40:00,30.22,30.29,30.22,30.25,53400.0,26.7642,26.8262,26.7642,26.7907,53400.0
2009-11-18 11:50:00,30.26,30.26,30.24,30.25,32500.0,26.7996,26.7996,26.7819,26.7907,32500.0
2009-11-18 12:00:00,30.26,30.26,30.25,30.26,34800.0,26.7996,26.7996,26.7907,26.7996,34800.0
2009-11-18 12:10:00,30.25,30.28,30.25,30.27,65100.0,26.7907,26.8173,26.7907,26.8084,65100.0
2009-11-18 12:20:00,30.27,30.27,30.25,30.26,44600.0,26.8084,26.8084,26.7907,26.7996,44600.0
2009-11-18 12:30:00,30.26,30.26,30.25,30.25,27600.0,26.7996,26.7996,26.7907,26.7907,27600.0
2009-11-18 12:40:00,30.25,30.27,30.25,30.25,36100.0,26.7907,26.8084,26.7907,26.7907,36100.0
2009-11-18 12:50:00,30.25,30.26,30.25,30.25,59800.0,26.7907,26.7996,26.7907,26.7907,59800.0
2009-11-18 13:00:00,30.26,30.29,30.25,30.26,85400.0,26.7996,26.8262,26.7907,26.7996,85400.0
2009-11-18 13:10:00,30.25,30.29,30.24,30.28,59200.0,26.7907,26.8262,26.7819,26.8173,59200.0
2009-11-18 13:20:00,30.27,30.28,30.23,30.27,40200.0,26.8084,26.8173,26.773,26.8084,40200.0
2009-11-18 13:30:00,30.26,30.32,30.26,30.29,56200.0,26.7996,26.8527,26.7996,26.8262,56200.0
2009-11-18 13:40:00,30.29,30.31,30.28,30.28,25000.0,26.8262,26.8439,26.8173,26.8173,25000.0
2009-11-18 13:50:00,30.28,30.3,30.27,30.29,26300.0,26.8173,26.835,26.8084,26.8262,26300.0
2009-11-18 14:00:00,30.29,30.32,30.29,30.31,65500.0,26.8262,26.8527,26.8262,26.8439,65500.0
2009-11-18 14:10:00,30.32,30.34,30.32,30.33,19200.0,26.8527,26.8704,26.8527,26.8616,19200.0
2009-11-18 14:20:00,30.33,30.34,30.31,30.31,97100.0,26.8616,26.8704,26.8439,26.8439,97100.0
2009-11-18 14:30:00,30.31,30.34,30.3,30.3,64200.0,26.8439,26.8704,26.835,26.835,64200.0
2009-11-18 14:40:00,30.3,30.31,30.27,30.3,33900.0,26.835,26.8439,26.8084,26.835,33900.0
2009-11-18 14:50:00,30.3,30.33,30.28,30.31,35100.0,26.835,26.8616,26.8173,26.8439,35100.0
2009-11-18 15:00:00,30.32,30.33,30.29,30.32,28400.0,26.8527,26.8616,26.8262,26.8527,28400.0
2009-11-18 15:10:00,30.33,30.34,30.32,30.33,73200.0,26.8616,26.8704,26.8527,26.8616,73200.0
2009-11-18 15:20:00,30.33,30.35,30.33,30.35,24500.0,26.8616,26.8793,26.8616,26.8793,24500.0
2009-11-18 15:30:00,30.35,30.35,30.31,30.31,89200.0,26.8793,26.8793,26.8439,26.8439,89200.0
2009-11-18 15:40:00,30.31,30.36,30.31,30.35,125800.0,26.8439,26.8882,26.8439,26.8793,125800.0
2009-11-18 15:50:00,30.35,30.37,30.3,30.34,265400.0,26.8793,26.897,26.835,26.8704,265400.0
2009-11-19 09:30:00,30.12,30.37,30.12,30.21,84900.0,26.6756,26.897,26.6756,26.7553,84900.0
2009-11-19 09:40:00,30.2,30.21,30.08,30.2,147500.0,26.7465,26.7553,26.6402,26.7465,147500.0
2009-11-19 09:50:00,30.21,30.21,30.0,30.09,64900.0,26.7553,26.7553,26.5693,26.649,64900.0
2009-11-19 10:00:00,30.1,30.22,30.07,30.22,165300.0,26.6579,26.7642,26.6313,26.7642,165300.0
2009-11-19 10:10:00,30.22,30.25,30.17,30.17,123500.0,26.7642,26.7907,26.7199,26.7199,123500.0
2009-11-19 10:20:00,30.17,30.3,30.17,30.24,67500.0,26.7199,26.835,26.7199,26.7819,67500.0
2009-11-19 10:30:00,30.23,30.24,30.2,30.22,139600.0,26.773,26.7819,26.7465,26.7642,139600.0
2009-11-19 10:40:00,30.22,30.23,30.17,30.18,152400.0,26.7642,26.773,26.7199,26.7287,152400.0
2009-11-19 10:50:00,30.18,30.19,30.15,30.15,53400.0,26.7287,26.7376,26.7022,26.7022,53400.0
2009-11-19 11:00:00,30.16,30.17,30.09,30.09,92200.0,26.711,26.7199,26.649,26.649,92200.0
2009-11-19 11:10:00,30.09,30.12,30.06,30.1,48400.0,26.649,26.6756,26.6225,26.6579,48400.0
2009-11-19 11:20:00,30.1,30.1,30.05,30.07,26800.0,26.6579,26.6579,26.6136,26.6313,26800.0
2009-11-19 11:30:00,30.07,30.13,30.07,30.13,49300.0,26.6313,26.6845,26.6313,26.6845,49300.0
2009-11-19 11:40:00,30.12,30.19,30.12,30.15,88300.0,26.6756,26.7376,26.6756,26.7022,88300.0
2009-11-19 11:50:00,30.15,30.17,30.15,30.15,41300.0,26.7022,26.7199,26.7022,26.7022,41300.0
2009-11-19 12:00:00,30.16,30.19,30.14,30.14,61000.0,26.711,26.7376,26.6933,26.6933,61000.0
2009-11-19 12:10:00,30.15,30.28,30.14,30.28,127900.0,26.7022,26.8173,26.6933,26.8173,127900.0
2009-11-19 12:20:00,30.28,30.3,30.19,30.19,92100.0,26.8173,26.835,26.7376,26.7376,92100.0
2009-11-19 12:30:00,30.19,30.27,30.19,30.21,61300.0,26.7376,26.8084,26.7376,26.7553,61300.0
2009-11-19 12:40:00,30.2,30.21,30.17,30.19,63500.0,26.7465,26.7553,26.7199,26.7376,63500.0
2009-11-19 12:50:00,30.18,30.19,30.15,30.19,33500.0,26.7287,26.7376,26.7022,26.7376,33500.0
2009-11-19 13:00:00,30.2,30.24,30.18,30.19,69000.0,26.7465,26.7819,26.7287,26.7376,69000.0
2009-11-19 13:10:00,30.19,30.19,30.13,30.14,70700.0,26.7376,26.7376,26.6845,26.6933,70700.0
2009-11-19 13:20:00,30.14,30.18,30.14,30.16,42800.0,26.6933,26.7287,26.6933,26.711,42800.0
2009-11-19 13:30:00,30.16,30.24,30.16,30.22,99900.0,26.711,26.7819,26.711,26.7642,99900.0
2009-11-19 13:40:00,30.22,30.26,30.19,30.25,48400.0,26.7642,26.7996,26.7376,26.7907,48400.0
2009-11-19 13:50:00,30.25,30.31,30.23,30.3,81600.0,26.7907,26.8439,26.773,26.835,81600.0
2009-11-19 14:00:00,30.3,30.3,30.24,30.24,52800.0,26.835,26.835,26.7819,26.7819,52800.0
2009-11-19 14:10:00,30.24,30.3,30.24,30.3,57700.0,26.7819,26.835,26.7819,26.835,57700.0
2009-11-19 14:20:00,30.3,30.32,30.28,30.29,38600.0,26.835,26.8527,26.8173,26.8262,38600.0
2009-11-19 14:30:00,30.28,30.34,30.27,30.28,70900.0,26.8173,26.8704,26.8084,26.8173,70900.0
2009-11-19 14:40:00,30.28,30.31,30.25,30.29,66400.0,26.8173,26.8439,26.7907,26.8262,66400.0
2009-11-19 14:50:00,30.29,30.32,30.24,30.25,153100.0,26.8262,26.8527,26.7819,26.7907,153100.0
2009-11-19 15:00:00,30.25,30.3,30.24,30.25,102500.0,26.7907,26.835,26.7819,26.7907,102500.0
2009-11-19 15:10:00,30.25,30.34,30.25,30.33,115800.0,26.7907,26.8704,26.7907,26.8616,115800.0
2009-11-19 15:20:00,30.33,30.4,30.32,30.33,168400.0,26.8616,26.9236,26.8527,26.8616,168400.0
2009-11-19 15:30:00,30.34,30.36,30.26,30.27,181500.0,26.8704,26.8882,26.7996,26.8084,181500.0
2009-11-19 15:40:00,30.27,30.34,30.26,30.32,171500.0,26.8084,26.8704,26.7996,26.8527,171500.0
2009-11-19 15:50:00,30.32,30.33,30.27,30.27,381100.0,26.8527,26.8616,26.8084,26.8084,381100.0
2009-11-20 09:30:00,29.53,29.96,29.53,29.94,614800.0,26.1531,26.5339,26.1531,26.5162,614800.0
2009-11-20 09:40:00,29.94,30.0,29.66,29.74,208600.0,26.5162,26.5693,26.2682,26.3391,208600.0
2009-11-20 09:50:00,29.74,29.75,29.58,29.63,245600.0,26.3391,26.3479,26.1974,26.2416,245600.0
2009-11-20 10:00:00,29.63,29.7,29.5,29.68,184000.0,26.2416,26.3036,26.1265,26.2859,184000.0
2009-11-20 10:10:00,29.69,29.76,29.65,29.67,115000.0,26.2948,26.3568,26.2593,26.2771,115000.0
2009-11-20 10:20:00,29.66,29.67,29.53,29.55,144500.0,26.2682,26.2771,26.1531,26.1708,144500.0
2009-11-20 10:30:00,29.54,29.55,29.44,29.47,197000.0,26.1619,26.1708,26.0734,26.0999,197000.0
2009-11-20 10:40:00,29.47,29.49,29.36,29.42,234400.0,26.0999,26.1176,26.0025,26.0556,234400.0
2009-11-20 10:50:00,29.42,29.43,29.36,29.38,104100.0,26.0556,26.0645,26.0025,26.0202,104100.0
2009-11-20 11:00:00,29.38,29.49,29.34,29.43,99800.0,26.0202,26.1176,25.9848,26.0645,99800.0
2009-11-20 11:10:00,29.43,29.46,29.34,29.34,56600.0,26.0645,26.0911,25.9848,25.9848,56600.0
2009-11-20 11:20:00,29.34,29.36,29.31,29.34,70500.0,25.9848,26.0025,25.9582,25.9848,70500.0
2009-11-20 11:30:00,29.34,29.35,29.27,29.32,127300.0,25.9848,25.9937,25.9228,25.9671,127300.0
2009-11-20 11:40:00,29.32,29.47,29.27,29.47,106500.0,25.9671,26.0999,25.9228,26.0999,106500.0
2009-11-20 11:50:00,29.46,29.47,29.44,29.44,33200.0,26.0911,26.0999,26.0734,26.0734,33200.0
2009-11-20 12:00:00,29.44,29.45,29.43,29.43,59600.0,26.0734,26.0822,26.0645,26.0645,59600.0
2009-11-20 12:10:00,29.43,29.44,29.41,29.42,35200.0,26.0645,26.0734,26.0468,26.0556,35200.0
2009-11-20 12:20:00,29.43,29.44,29.4,29.43,43400.0,26.0645,26.0734,26.0379,26.0645,43400.0
2009-11-20 12:30:00,29.43,29.43,29.35,29.36,103700.0,26.0645,26.0645,25.9937,26.0025,103700.0
2009-11-20 12:40:00,29.36,29.36,29.35,29.35,23200.0,26.0025,26.0025,25.9937,25.9937,23200.0
2009-11-20 12:50:00,29.35,29.36,29.32,29.36,48500.0,25.9937,26.0025,25.9671,26.0025,48500.0
2009-11-20 13:00:00,29.36,29.4,29.35,29.4,40100.0,26.0025,26.0379,25.9937,26.0379,40100.0
2009-11-20 13:10:00,29.4,29.4,29.36,29.37,41800.0,26.0379,26.0379,26.0025,26.0114,41800.0
2009-11-20 13:20:00,29.36,29.36,29.31,29.31,47100.0,26.0025,26.0025,25.9582,25.9582,47100.0
2009-11-20 13:30:00,29.31,29.32,29.31,29.31,13300.0,25.9582,25.9671,25.9582,25.9582,13300.0
2009-11-20 13:40:00,29.32,29.4,29.31,29.39,45500.0,25.9671,26.0379,25.9582,26.0291,45500.0
2009-11-20 13:50:00,29.4,29.42,29.39,29.41,54400.0,26.0379,26.0556,26.0291,26.0468,54400.0
2009-11-20 14:00:00,29.41,29.41,29.4,29.41,13500.0,26.0468,26.0468,26.0379,26.0468,13500.0
2009-11-20 14:10:00,29.41,29.44,29.4,29.44,78700.0,26.0468,26.0734,26.0379,26.0734,78700.0
2009-11-20 14:20:00,29.44,29.5,29.43,29.5,49200.0,26.0734,26.1265,26.0645,26.1265,49200.0
2009-11-20 14:30:00,29.49,29.54,29.48,29.52,120000.0,26.1176,26.1619,26.1088,26.1442,120000.0
2009-11-20 14:40:00,29.52,29.56,29.51,29.54,94900.0,26.1442,26.1796,26.1354,26.1619,94900.0
2009-11-20 14:50:00,29.54,29.55,29.53,29.54,33800.0,26.1619,26.1708,26.1531,26.1619,33800.0
2009-11-20 15:00:00,29.53,29.58,29.53,29.57,47600.0,26.1531,26.1974,26.1531,26.1885,47600.0
2009-11-20 15:10:00,29.58,29.61,29.57,29.61,51200.0,26.1974,26.2239,26.1885,26.2239,51200.0
2009-11-20 15:20:00,29.61,29.67,29.61,29.67,136800.0,26.2239,26.2771,26.2239,26.2771,136800.0
2009-11-20 15:30:00,29.66,29.68,29.65,29.66,89300.0,26.2682,26.2859,26.2593,26.2682,89300.0
2009-11-20 15:40:00,29.66,29.73,29.65,29.67,180500.0,26.2682,26.3302,26.2593,26.2771,180500.0
2009-11-20 15:50:00,29.67,29.71,29.63,29.63,321500.0,26.2771,26.3125,26.2416,26.2416,321500.0
2009-11-23 09:30:00,29.94,29.94,29.69,29.74,79300.0,26.5162,26.5162,26.2948,26.3391,79300.0
2009-11-23 09:40:00,29.75,29.99,29.73,29.97,87000.0,26.3479,26.5605,26.3302,26.5428,87000.0
2009-11-23 09:50:00,29.99,30.09,29.97,30.08,109300.0,26.5605,26.649,26.5428,26.6402,109300.0
2009-11-23 10:00:00,30.08,30.16,30.0,30.02,92200.0,26.6402,26.711,26.5693,26.587,92200.0
2009-11-23 10:10:00,30.01,30.04,29.93,29.96,91700.0,26.5782,26.6047,26.5073,26.5339,91700.0
2009-11-23 10:20:00,29.98,29.99,29.9,29.91,113400.0,26.5516,26.5605,26.4808,26.4896,113400.0
2009-11-23 10:30:00,29.9,29.92,29.88,29.91,52800.0,26.4808,26.4985,26.463,26.4896,52800.0
2009-11-23 10:40:00,29.91,29.92,29.89,29.9,52600.0,26.4896,26.4985,26.4719,26.4808,52600.0
2009-11-23 10:50:00,29.9,29.99,29.89,29.97,78200.0,26.4808,26.5605,26.4719,26.5428,78200.0
2009-11-23 11:00:00,29.97,30.0,29.96,29.98,29900.0,26.5428,26.5693,26.5339,26.5516,29900.0
2009-11-23 11:10:00,29.99,29.99,29.95,29.97,29800.0,26.5605,26.5605,26.525,26.5428,29800.0
2009-11-23 11:20:00,29.98,29.99,29.94,29.94,38500.0,26.5516,26.5605,26.5162,26.5162,38500.0
2009-11-23 11:30:00,29.94,29.94,29.9,29.93,25300.0,26.5162,26.5162,26.4808,26.5073,25300.0
2009-11-23 11:40:00,29.93,29.94,29.9,29.91,52800.0,26.5073,26.5162,26.4808,26.4896,52800.0
2009-11-23 11:50:00,29.91,29.95,29.9,29.91,29600.0,26.4896,26.525,26.4808,26.4896,29600.0
2009-11-23 12:00:00,29.92,29.94,29.9,29.93,36300.0,26.4985,26.5162,26.4808,26.5073,36300.0
2009-11-23 12:10:00,29.93,29.95,29.9,29.9,36800.0,26.5073,26.525,26.4808,26.4808,36800.0
2009-11-23 12:20:00,29.9,29.92,29.9,29.91,19800.0,26.4808,26.4985,26.4808,26.4896,19800.0
2009-11-23 12:30:00,29.91,29.91,29.83,29.84,47600.0,26.4896,26.4896,26.4188,26.4276,47600.0
2009-11-23 12:40:00,29.85,29.88,29.83,29.83,117700.0,26.4365,26.463,26.4188,26.4188,117700.0
2009-11-23 12:50:00,29.83,29.88,29.82,29.88,16500.0,26.4188,26.463,26.4099,26.463,16500.0
2009-11-23 13:00:00,29.88,29.9,29.84,29.88,70800.0,26.463,26.4808,26.4276,26.463,70800.0
2009-11-23 13:10:00,29.89,29.92,29.88,29.92,27800.0,26.4719,26.4985,26.463,26.4985,27800.0
2009-11-23 13:20:00,29.92,29.97,29.92,29.93,56800.0,26.4985,26.5428,26.4985,26.5073,56800.0
2009-11-23 13:30:00,29.92,29.95,29.89,29.94,50300.0,26.4985,26.525,26.4719,26.5162,50300.0
2009-11-23 13:40:00,29.93,29.95,29.9,29.9,31400.0,26.5073,26.525,26.4808,26.4808,31400.0
2009-11-23 13:50:00,29.9,29.9,29.82,29.85,144400.0,26.4808,26.4808,26.4099,26.4365,144400.0
2009-11-23 14:00:00,29.85,29.88,29.85,29.87,34700.0,26.4365,26.463,26.4365,26.4542,34700.0
2009-11-23 14:10:00,29.86,29.87,29.81,29.83,46400.0,26.4453,26.4542,26.4011,26.4188,46400.0
2009-11-23 14:20:00,29.82,29.86,29.82,29.85,130200.0,26.4099,26.4453,26.4099,26.4365,130200.0
2009-11-23 14:30:00,29.85,29.87,29.84,29.86,76500.0,26.4365,26.4542,26.4276,26.4453,76500.0
2009-11-23 14:40:00,29.87,29.88,29.85,29.87,39700.0,26.4542,26.463,26.4365,26.4542,39700.0
2009-11-23 14:50:00,29.88,29.91,29.87,29.89,35500.0,26.463,26.4896,26.4542,26.4719,35500.0
2009-11-23 15:00:00,29.89,29.94,29.89,29.92,58000.0,26.4719,26.5162,26.4719,26.4985,58000.0
2009-11-23 15:10:00,29.91,29.98,29.91,29.94,108500.0,26.4896,26.5516,26.4896,26.5162,108500.0
2009-11-23 15:20:00,29.93,29.95,29.88,29.88,96800.0,26.5073,26.525,26.463,26.463,96800.0
2009-11-23 15:30:00,29.88,29.89,29.84,29.84,41800.0,26.463,26.4719,26.4276,26.4276,41800.0
2009-11-23 15:40:00,29.85,29.88,29.84,29.86,122200.0,26.4365,26.463,26.4276,26.4453,122200.0
2009-11-23 15:50:00,29.87,29.93,29.87,29.93,237100.0,26.4542,26.5073,26.4542,26.5073,237100.0
2009-11-24 09:30:00,29.84,29.98,29.68,29.7,77800.0,26.4276,26.5516,26.2859,26.3036,77800.0
2009-11-24 09:40:00,29.71,29.77,29.61,29.64,146800.0,26.3125,26.3656,26.2239,26.2505,146800.0
2009-11-24 09:50:00,29.62,29.63,29.43,29.44,104500.0,26.2328,26.2416,26.0645,26.0734,104500.0
2009-11-24 10:00:00,29.46,29.6,29.41,29.44,110400.0,26.0911,26.2151,26.0468,26.0734,110400.0
2009-11-24 10:10:00,29.43,29.48,29.42,29.45,54200.0,26.0645,26.1088,26.0556,26.0822,54200.0
2009-11-24 10:20:00,29.45,29.47,29.38,29.45,79200.0,26.0822,26.0999,26.0202,26.0822,79200.0
2009-11-24 10:30:00,29.45,29.54,29.44,29.53,49700.0,26.0822,26.1619,26.0734,26.1531,49700.0
2009-11-24 10:40:00,29.54,29.59,29.53,29.56,51300.0,26.1619,26.2062,26.1531,26.1796,51300.0
2009-11-24 10:50:00,29.56,29.57,29.43,29.43,85200.0,26.1796,26.1885,26.0645,26.0645,85200.0
2009-11-24 11:00:00,29.43,29.46,29.42,29.45,63000.0,26.0645,26.0911,26.0556,26.0822,63000.0
2009-11-24 11:10:00,29.45,29.5,29.45,29.48,92500.0,26.0822,26.1265,26.0822,26.1088,92500.0
2009-11-24 11:20:00,29.48,29.51,29.47,29.5,59300.0,26.1088,26.1354,26.0999,26.1265,59300.0
2009-11-24 11:30:00,29.49,29.5,29.47,29.47,37100.0,26.1176,26.1265,26.0999,26.0999,37100.0
2009-11-24 11:40:00,29.48,29.48,29.45,29.45,31600.0,26.1088,26.1088,26.0822,26.0822,31600.0
2009-11-24 11:50:00,29.45,29.48,29.44,29.44,39900.0,26.0822,26.1088,26.0734,26.0734,39900.0
2009-11-24 12:00:00,29.45,29.46,29.44,29.46,42100.0,26.0822,26.0911,26.0734,26.0911,42100.0
2009-11-24 12:10:00,29.46,29.51,29.45,29.51,38700.0,26.0911,26.1354,26.0822,26.1354,38700.0
2009-11-24 12:20:00,29.5,29.52,29.49,29.49,52300.0,26.1265,26.1442,26.1176,26.1176,52300.0
2009-11-24 12:30:00,29.49,29.5,29.47,29.47,32600.0,26.1176,26.1265,26.0999,26.0999,32600.0
2009-11-24 12:40:00,29.47,29.48,29.4,29.4,78000.0,26.0999,26.1088,26.0379,26.0379,78000.0
2009-11-24 12:50:00,29.4,29.41,29.38,29.39,39600.0,26.0379,26.0468,26.0202,26.0291,39600.0
2009-11-24 13:00:00,29.38,29.39,29.38,29.39,26100.0,26.0202,26.0291,26.0202,26.0291,26100.0
2009-11-24 13:10:00,29.39,29.39,29.36,29.36,55100.0,26.0291,26.0291,26.0025,26.0025,55100.0
2009-11-24 13:20:00,29.36,29.38,29.36,29.37,30900.0,26.0025,26.0202,26.0025,26.0114,30900.0
2009-11-24 13:30:00,29.37,29.4,29.37,29.4,43900.0,26.0114,26.0379,26.0114,26.0379,43900.0
2009-11-24 13:40:00,29.4,29.44,29.4,29.43,63600.0,26.0379,26.0734,26.0379,26.0645,63600.0
2009-11-24 13:50:00,29.43,29.44,29.43,29.43,55900.0,26.0645,26.0734,26.0645,26.0645,55900.0
2009-11-24 14:00:00,29.44,29.46,29.43,29.43,163500.0,26.0734,26.0911,26.0645,26.0645,163500.0
2009-11-24 14:10:00,29.43,29.44,29.43,29.43,29400.0,26.0645,26.0734,26.0645,26.0645,29400.0
2009-11-24 14:20:00,29.43,29.46,29.42,29.46,47600.0,26.0645,26.0911,26.0556,26.0911,47600.0
2009-11-24 14:30:00,29.45,29.46,29.4,29.41,69200.0,26.0822,26.0911,26.0379,26.0468,69200.0
2009-11-24 14:40:00,29.41,29.49,29.41,29.49,48100.0,26.0468,26.1176,26.0468,26.1176,48100.0
2009-11-24 14:50:00,29.48,29.51,29.48,29.5,134000.0,26.1088,26.1354,26.1088,26.1265,134000.0
2009-11-24 15:00:00,29.49,29.5,29.43,29.43,117400.0,26.1176,26.1265,26.0645,26.0645,117400.0
2009-11-24 15:10:00,29.43,29.44,29.39,29.39,67300.0,26.0645,26.0734,26.0291,26.0291,67300.0
2009-11-24 15:20:00,29.4,29.47,29.38,29.47,75200.0,26.0379,26.0999,26.0202,26.0999,75200.0
2009-11-24 15:30:00,29.46,29.49,29.46,29.47,69900.0,26.0911,26.1176,26.0911,26.0999,69900.0
2009-11-24 15:40:00,29.48,29.51,29.45,29.45,124500.0,26.1088,26.1354,26.0822,26.0822,124500.0
2009-11-24 15:50:00,29.45,29.5,29.45,29.5,258000.0,26.0822,26.1265,26.0822,26.1265,258000.0
2009-11-25 09:30:00,29.4,29.7,29.4,29.7,53000.0,26.0379,26.3036,26.0379,26.3036,53000.0
2009-11-25 09:40:00,29.7,29.7,29.62,29.65,35400.0,26.3036,26.3036,26.2328,26.2593,35400.0
2009-11-25 09:50:00,29.65,29.71,29.65,29.7,37400.0,26.2593,26.3125,26.2593,26.3036,37400.0
2009-11-25 10:00:00,29.7,29.75,29.69,29.71,47700.0,26.3036,26.3479,26.2948,26.3125,47700.0
2009-11-25 10:10:00,29.71,29.73,29.69,29.71,50000.0,26.3125,26.3302,26.2948,26.3125,50000.0
2009-11-25 10:20:00,29.72,29.72,29.64,29.64,28800.0,26.3213,26.3213,26.2505,26.2505,28800.0
2009-11-25 10:30:00,29.65,29.72,29.65,29.68,50100.0,26.2593,26.3213,26.2593,26.2859,50100.0
2009-11-25 10:40:00,29.68,29.7,29.66,29.69,49100.0,26.2859,26.3036,26.2682,26.2948,49100.0
2009-11-25 10:50:00,29.69,29.69,29.66,29.66,23500.0,26.2948,26.2948,26.2682,26.2682,23500.0
2009-11-25 11:00:00,29.67,29.68,29.65,29.68,148400.0,26.2771,26.2859,26.2593,26.2859,148400.0
2009-11-25 11:10:00,29.67,29.72,29.67,29.7,88500.0,26.2771,26.3213,26.2771,26.3036,88500.0
2009-11-25 11:20:00,29.7,29.73,29.68,29.72,173800.0,26.3036,26.3302,26.2859,26.3213,173800.0
2009-11-25 11:30:00,29.72,29.72,29.67,29.67,87800.0,26.3213,26.3213,26.2771,26.2771,87800.0
2009-11-25 11:40:00,29.67,29.67,29.63,29.63,47700.0,26.2771,26.2771,26.2416,26.2416,47700.0
2009-11-25 11:50:00,29.64,29.64,29.62,29.63,54600.0,26.2505,26.2505,26.2328,26.2416,54600.0
2009-11-25 12:00:00,29.63,29.64,29.62,29.62,29500.0,26.2416,26.2505,26.2328,26.2328,29500.0
2009-11-25 12:10:00,29.62,29.64,29.62,29.63,35300.0,26.2328,26.2505,26.2328,26.2416,35300.0
2009-11-25 12:20:00,29.64,29.66,29.63,29.65,24400.0,26.2505,26.2682,26.2416,26.2593,24400.0
2009-11-25 12:30:00,29.65,29.66,29.61,29.61,55100.0,26.2593,26.2682,26.2239,26.2239,55100.0
2009-11-25 12:40:00,29.61,29.63,29.61,29.61,18700.0,26.2239,26.2416,26.2239,26.2239,18700.0
2009-11-25 12:50:00,29.61,29.61,29.6,29.61,16500.0,26.2239,26.2239,26.2151,26.2239,16500.0
2009-11-25 13:00:00,29.6,29.61,29.6,29.6,14300.0,26.2151,26.2239,26.2151,26.2151,14300.0
2009-11-25 13:10:00,29.61,29.65,29.6,29.62,45000.0,26.2239,26.2593,26.2151,26.2328,45000.0
2009-11-25 13:20:00,29.62,29.63,29.61,29.61,15000.0,26.2328,26.2416,26.2239,26.2239,15000.0
2009-11-25 13:30:00,29.61,29.62,29.6,29.6,20900.0,26.2239,26.2328,26.2151,26.2151,20900.0
2009-11-25 13:40:00,29.61,29.67,29.6,29.66,27700.0,26.2239,26.2771,26.2151,26.2682,27700.0
2009-11-25 13:50:00,29.67,29.67,29.63,29.64,79700.0,26.2771,26.2771,26.2416,26.2505,79700.0
2009-11-25 14:00:00,29.64,29.67,29.63,29.63,94100.0,26.2505,26.2771,26.2416,26.2416,94100.0
2009-11-25 14:10:00,29.63,29.65,29.63,29.64,15100.0,26.2416,26.2593,26.2416,26.2505,15100.0
2009-11-25 14:20:00,29.65,29.69,29.63,29.67,45200.0,26.2593,26.2948,26.2416,26.2771,45200.0
2009-11-25 14:30:00,29.67,29.68,29.67,29.67,30600.0,26.2771,26.2859,26.2771,26.2771,30600.0
2009-11-25 14:40:00,29.67,29.73,29.67,29.71,42700.0,26.2771,26.3302,26.2771,26.3125,42700.0
2009-11-25 14:50:00,29.71,29.72,29.68,29.69,30600.0,26.3125,26.3213,26.2859,26.2948,30600.0
2009-11-25 15:00:00,29.68,29.69,29.65,29.65,25100.0,26.2859,26.2948,26.2593,26.2593,25100.0
2009-11-25 15:10:00,29.65,29.66,29.65,29.65,31800.0,26.2593,26.2682,26.2593,26.2593,31800.0
2009-11-25 15:20:00,29.65,29.66,29.65,29.66,25900.0,26.2593,26.2682,26.2593,26.2682,25900.0
2009-11-25 15:30:00,29.65,29.66,29.64,29.64,34000.0,26.2593,26.2682,26.2505,26.2505,34000.0
2009-11-25 15:40:00,29.64,29.65,29.6,29.61,58400.0,26.2505,26.2593,26.2151,26.2239,58400.0
2009-11-25 15:50:00,29.61,29.66,29.61,29.65,174400.0,26.2239,26.2682,26.2239,26.2593,174400.0
2009-11-27 09:30:00,29.07,29.14,29.03,29.05,70700.0,25.7457,25.8077,25.7102,25.728,70700.0
2009-11-27 09:40:00,29.05,29.2,29.05,29.15,35300.0,25.728,25.8608,25.728,25.8165,35300.0
2009-11-27 09:50:00,29.16,29.18,29.13,29.17,33900.0,25.8254,25.8431,25.7988,25.8342,33900.0
2009-11-27 10:00:00,29.18,29.27,29.18,29.24,61500.0,25.8431,25.9228,25.8431,25.8962,61500.0
2009-11-27 10:10:00,29.25,29.28,29.24,29.26,38500.0,25.9051,25.9317,25.8962,25.9139,38500.0
2009-11-27 10:20:00,29.26,29.33,29.26,29.29,64000.0,25.9139,25.9759,25.9139,25.9405,64000.0
2009-11-27 10:30:00,29.28,29.39,29.25,29.38,50800.0,25.9317,26.0291,25.9051,26.0202,50800.0
2009-11-27 10:40:00,29.39,29.43,29.39,29.42,28500.0,26.0291,26.0645,26.0291,26.0556,28500.0
2009-11-27 10:50:00,29.42,29.5,29.41,29.47,44600.0,26.0556,26.1265,26.0468,26.0999,44600.0
2009-11-27 11:00:00,29.47,29.53,29.45,29.45,34700.0,26.0999,26.1531,26.0822,26.0822,34700.0
2009-11-27 11:10:00,29.46,29.48,29.42,29.43,46400.0,26.0911,26.1088,26.0556,26.0645,46400.0
2009-11-27 11:20:00,29.43,29.46,29.38,29.44,46100.0,26.0645,26.0911,26.0202,26.0734,46100.0
2009-11-27 11:30:00,29.45,29.45,29.39,29.4,21300.0,26.0822,26.0822,26.0291,26.0379,21300.0
2009-11-27 11:40:00,29.4,29.46,29.4,29.45,16800.0,26.0379,26.0911,26.0379,26.0822,16800.0
2009-11-27 11:50:00,29.46,29.49,29.43,29.43,63900.0,26.0911,26.1176,26.0645,26.0645,63900.0
2009-11-27 12:00:00,29.46,29.46,29.41,29.41,12400.0,26.0911,26.0911,26.0468,26.0468,12400.0
2009-11-27 12:10:00,29.41,29.43,29.41,29.41,25900.0,26.0468,26.0645,26.0468,26.0468,25900.0
2009-11-27 12:20:00,29.41,29.42,29.34,29.36,28100.0,26.0468,26.0556,25.9848,26.0025,28100.0
2009-11-27 12:30:00,29.36,29.42,29.36,29.38,69900.0,26.0025,26.0556,26.0025,26.0202,69900.0
2009-11-27 12:40:00,29.38,29.49,29.38,29.45,62100.0,26.0202,26.1176,26.0202,26.0822,62100.0
2009-11-27 12:50:00,29.45,29.45,29.27,29.27,149900.0,26.0822,26.0822,25.9228,25.9228,149900.0
2009-11-27 13:00:00,29.27,29.34,29.19,29.27,83900.0,25.9228,25.9848,25.852,25.9228,83900.0
2009-11-27 13:10:00,29.27,29.27,29.25,29.26,4800.0,25.9228,25.9228,25.9051,25.9139,4800.0
2009-11-27 13:20:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:40:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 13:50:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:00:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:10:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:20:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:40:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 14:50:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:00:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:10:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:20:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:30:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:40:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-27 15:50:00,29.26,29.26,29.26,29.26,0.0,25.9139,25.9139,25.9139,25.9139,0.0
2009-11-30 09:30:00,29.13,29.27,28.92,28.98,80900.0,25.7988,25.9228,25.6128,25.666,80900.0
2009-11-30 09:40:00,28.98,29.09,28.9,28.97,78900.0,25.666,25.7634,25.5951,25.6571,78900.0
2009-11-30 09:50:00,28.98,29.01,28.92,28.93,104600.0,25.666,25.6925,25.6128,25.6217,104600.0
2009-11-30 10:00:00,28.93,29.08,28.93,29.08,38400.0,25.6217,25.7545,25.6217,25.7545,38400.0
2009-11-30 10:10:00,29.09,29.13,29.06,29.09,22700.0,25.7634,25.7988,25.7368,25.7634,22700.0
2009-11-30 10:20:00,29.08,29.11,29.05,29.05,18400.0,25.7545,25.7811,25.728,25.728,18400.0
2009-11-30 10:30:00,29.05,29.08,29.0,29.02,86100.0,25.728,25.7545,25.6837,25.7014,86100.0
2009-11-30 10:40:00,29.02,29.07,29.0,29.0,33700.0,25.7014,25.7457,25.6837,25.6837,33700.0
2009-11-30 10:50:00,29.0,29.01,29.0,29.01,16000.0,25.6837,25.6925,25.6837,25.6925,16000.0
2009-11-30 11:00:00,29.0,29.01,28.95,29.01,35600.0,25.6837,25.6925,25.6394,25.6925,35600.0
2009-11-30 11:10:00,29.0,29.03,28.97,28.99,31800.0,25.6837,25.7102,25.6571,25.6748,31800.0
2009-11-30 11:20:00,28.99,29.02,28.97,28.97,39400.0,25.6748,25.7014,25.6571,25.6571,39400.0
2009-11-30 11:30:00,28.97,28.97,28.85,28.87,142700.0,25.6571,25.6571,25.5508,25.5685,142700.0
2009-11-30 11:40:00,28.87,28.95,28.87,28.9,47900.0,25.5685,25.6394,25.5685,25.5951,47900.0
2009-11-30 11:50:00,28.9,28.95,28.87,28.9,33400.0,25.5951,25.6394,25.5685,25.5951,33400.0
2009-11-30 12:00:00,28.9,28.95,28.9,28.95,15400.0,25.5951,25.6394,25.5951,25.6394,15400.0
2009-11-30 12:10:00,28.95,29.0,28.92,28.99,53400.0,25.6394,25.6837,25.6128,25.6748,53400.0
2009-11-30 12:20:00,28.98,28.99,28.95,28.96,31400.0,25.666,25.6748,25.6394,25.6483,31400.0
2009-11-30 12:30:00,28.97,28.98,28.91,28.97,34200.0,25.6571,25.666,25.604,25.6571,34200.0
2009-11-30 12:40:00,28.97,28.98,28.95,28.95,17000.0,25.6571,25.666,25.6394,25.6394,17000.0
2009-11-30 12:50:00,28.95,28.99,28.95,28.95,40400.0,25.6394,25.6748,25.6394,25.6394,40400.0
2009-11-30 13:00:00,28.95,28.99,28.95,28.98,19500.0,25.6394,25.6748,25.6394,25.666,19500.0
2009-11-30 13:10:00,28.98,29.0,28.98,29.0,19400.0,25.666,25.6837,25.666,25.6837,19400.0
2009-11-30 13:20:00,29.0,29.03,28.99,29.02,19700.0,25.6837,25.7102,25.6748,25.7014,19700.0
2009-11-30 13:30:00,29.02,29.03,28.99,29.01,21500.0,25.7014,25.7102,25.6748,25.6925,21500.0
2009-11-30 13:40:00,29.0,29.0,28.96,28.99,31500.0,25.6837,25.6837,25.6483,25.6748,31500.0
2009-11-30 13:50:00,28.99,29.04,28.99,29.01,26600.0,25.6748,25.7191,25.6748,25.6925,26600.0
2009-11-30 14:00:00,29.01,29.02,28.99,28.99,24700.0,25.6925,25.7014,25.6748,25.6748,24700.0
2009-11-30 14:10:00,28.99,29.0,28.99,28.99,6800.0,25.6748,25.6837,25.6748,25.6748,6800.0
2009-11-30 14:20:00,29.0,29.03,28.99,29.0,27500.0,25.6837,25.7102,25.6748,25.6837,27500.0
2009-11-30 14:30:00,29.01,29.05,29.0,29.04,39800.0,25.6925,25.728,25.6837,25.7191,39800.0
2009-11-30 14:40:00,29.05,29.08,29.02,29.06,96300.0,25.728,25.7545,25.7014,25.7368,96300.0
2009-11-30 14:50:00,29.06,29.07,29.02,29.06,51400.0,25.7368,25.7457,25.7014,25.7368,51400.0
2009-11-30 15:00:00,29.07,29.1,29.05,29.1,48900.0,25.7457,25.7722,25.728,25.7722,48900.0
2009-11-30 15:10:00,29.11,29.18,29.1,29.17,88900.0,25.7811,25.8431,25.7722,25.8342,88900.0
2009-11-30 15:20:00,29.16,29.23,29.16,29.23,58900.0,25.8254,25.8874,25.8254,25.8874,58900.0
2009-11-30 15:30:00,29.23,29.27,29.22,29.24,66600.0,25.8874,25.9228,25.8785,25.8962,66600.0
2009-11-30 15:40:00,29.24,29.25,29.21,29.21,80200.0,25.8962,25.9051,25.8697,25.8697,80200.0
2009-11-30 15:50:00,29.21,29.28,29.18,29.21,344300.0,25.8697,25.9317,25.8431,25.8697,344300.0
2009-12-01 09:30:00,29.36,29.55,29.36,29.49,49800.0,26.0025,26.1708,26.0025,26.1176,49800.0
2009-12-01 09:40:00,29.52,29.68,29.52,29.63,29300.0,26.1442,26.2859,26.1442,26.2416,29300.0
2009-12-01 09:50:00,29.65,29.76,29.61,29.72,95200.0,26.2593,26.3568,26.2239,26.3213,95200.0
2009-12-01 10:00:00,29.73,29.8,29.61,29.63,87900.0,26.3302,26.3922,26.2239,26.2416,87900.0
2009-12-01 10:10:00,29.62,29.73,29.58,29.67,45300.0,26.2328,26.3302,26.1974,26.2771,45300.0
2009-12-01 10:20:00,29.68,29.69,29.58,29.59,98300.0,26.2859,26.2948,26.1974,26.2062,98300.0
2009-12-01 10:30:00,29.6,29.62,29.56,29.57,157400.0,26.2151,26.2328,26.1796,26.1885,157400.0
2009-12-01 10:40:00,29.56,29.58,29.53,29.55,72400.0,26.1796,26.1974,26.1531,26.1708,72400.0
2009-12-01 10:50:00,29.56,29.56,29.49,29.55,95400.0,26.1796,26.1796,26.1176,26.1708,95400.0
2009-12-01 11:00:00,29.55,29.59,29.51,29.52,59700.0,26.1708,26.2062,26.1354,26.1442,59700.0
2009-12-01 11:10:00,29.51,29.51,29.44,29.48,193200.0,26.1354,26.1354,26.0734,26.1088,193200.0
2009-12-01 11:20:00,29.48,29.57,29.48,29.55,43900.0,26.1088,26.1885,26.1088,26.1708,43900.0
2009-12-01 11:30:00,29.55,29.55,29.46,29.47,131300.0,26.1708,26.1708,26.0911,26.0999,131300.0
2009-12-01 11:40:00,29.47,29.49,29.44,29.44,114600.0,26.0999,26.1176,26.0734,26.0734,114600.0
2009-12-01 11:50:00,29.44,29.46,29.42,29.44,91500.0,26.0734,26.0911,26.0556,26.0734,91500.0
2009-12-01 12:00:00,29.43,29.47,29.42,29.44,59800.0,26.0645,26.0999,26.0556,26.0734,59800.0
2009-12-01 12:10:00,29.45,29.47,29.45,29.47,23000.0,26.0822,26.0999,26.0822,26.0999,23000.0
2009-12-01 12:20:00,29.47,29.49,29.47,29.47,23300.0,26.0999,26.1176,26.0999,26.0999,23300.0
2009-12-01 12:30:00,29.48,29.48,29.44,29.44,26500.0,26.1088,26.1088,26.0734,26.0734,26500.0
2009-12-01 12:40:00,29.44,29.44,29.42,29.42,27400.0,26.0734,26.0734,26.0556,26.0556,27400.0
2009-12-01 12:50:00,29.42,29.43,29.39,29.4,51600.0,26.0556,26.0645,26.0291,26.0379,51600.0
2009-12-01 13:00:00,29.4,29.41,29.38,29.4,34500.0,26.0379,26.0468,26.0202,26.0379,34500.0
2009-12-01 13:10:00,29.4,29.4,29.38,29.4,57500.0,26.0379,26.0379,26.0202,26.0379,57500.0
2009-12-01 13:20:00,29.4,29.45,29.39,29.45,45000.0,26.0379,26.0822,26.0291,26.0822,45000.0
2009-12-01 13:30:00,29.45,29.49,29.44,29.49,29400.0,26.0822,26.1176,26.0734,26.1176,29400.0
2009-12-01 13:40:00,29.48,29.51,29.48,29.51,15400.0,26.1088,26.1354,26.1088,26.1354,15400.0
2009-12-01 13:50:00,29.5,29.51,29.49,29.5,32000.0,26.1265,26.1354,26.1176,26.1265,32000.0
2009-12-01 14:00:00,29.5,29.54,29.49,29.52,39400.0,26.1265,26.1619,26.1176,26.1442,39400.0
2009-12-01 14:10:00,29.53,29.53,29.52,29.52,22200.0,26.1531,26.1531,26.1442,26.1442,22200.0
2009-12-01 14:20:00,29.52,29.57,29.52,29.57,56100.0,26.1442,26.1885,26.1442,26.1885,56100.0
2009-12-01 14:30:00,29.57,29.57,29.55,29.55,21700.0,26.1885,26.1885,26.1708,26.1708,21700.0
2009-12-01 14:40:00,29.55,29.56,29.46,29.47,55700.0,26.1708,26.1796,26.0911,26.0999,55700.0
2009-12-01 14:50:00,29.46,29.47,29.41,29.43,69000.0,26.0911,26.0999,26.0468,26.0645,69000.0
2009-12-01 15:00:00,29.43,29.43,29.39,29.41,76000.0,26.0645,26.0645,26.0291,26.0468,76000.0
2009-12-01 15:10:00,29.41,29.44,29.4,29.44,76000.0,26.0468,26.0734,26.0379,26.0734,76000.0
2009-12-01 15:20:00,29.44,29.45,29.41,29.45,56600.0,26.0734,26.0822,26.0468,26.0822,56600.0
2009-12-01 15:30:00,29.45,29.45,29.43,29.43,56100.0,26.0822,26.0822,26.0645,26.0645,56100.0
2009-12-01 15:40:00,29.43,29.45,29.4,29.44,86300.0,26.0645,26.0822,26.0379,26.0734,86300.0
2009-12-01 15:50:00,29.45,29.45,29.39,29.44,209700.0,26.0822,26.0822,26.0291,26.0734,209700.0
2009-12-02 09:30:00,29.36,29.62,29.36,29.59,66900.0,26.0025,26.2328,26.0025,26.2062,66900.0
2009-12-02 09:40:00,29.59,29.67,29.52,29.58,52500.0,26.2062,26.2771,26.1442,26.1974,52500.0
2009-12-02 09:50:00,29.59,29.66,29.59,29.65,38900.0,26.2062,26.2682,26.2062,26.2593,38900.0
2009-12-02 10:00:00,29.64,29.67,29.6,29.61,52000.0,26.2505,26.2771,26.2151,26.2239,52000.0
2009-12-02 10:10:00,29.61,29.74,29.61,29.74,49200.0,26.2239,26.3391,26.2239,26.3391,49200.0
2009-12-02 10:20:00,29.74,29.75,29.68,29.75,56900.0,26.3391,26.3479,26.2859,26.3479,56900.0
2009-12-02 10:30:00,29.74,29.74,29.68,29.68,25400.0,26.3391,26.3391,26.2859,26.2859,25400.0
2009-12-02 10:40:00,29.68,29.7,29.67,29.69,19600.0,26.2859,26.3036,26.2771,26.2948,19600.0
2009-12-02 10:50:00,29.68,29.68,29.62,29.64,24400.0,26.2859,26.2859,26.2328,26.2505,24400.0
2009-12-02 11:00:00,29.64,29.64,29.57,29.57,18700.0,26.2505,26.2505,26.1885,26.1885,18700.0
2009-12-02 11:10:00,29.57,29.63,29.57,29.62,37100.0,26.1885,26.2416,26.1885,26.2328,37100.0
2009-12-02 11:20:00,29.62,29.65,29.61,29.63,45000.0,26.2328,26.2593,26.2239,26.2416,45000.0
2009-12-02 11:30:00,29.63,29.67,29.62,29.63,26100.0,26.2416,26.2771,26.2328,26.2416,26100.0
2009-12-02 11:40:00,29.62,29.62,29.6,29.6,13800.0,26.2328,26.2328,26.2151,26.2151,13800.0
2009-12-02 11:50:00,29.6,29.61,29.54,29.54,69600.0,26.2151,26.2239,26.1619,26.1619,69600.0
2009-12-02 12:00:00,29.54,29.57,29.54,29.56,19400.0,26.1619,26.1885,26.1619,26.1796,19400.0
2009-12-02 12:10:00,29.56,29.59,29.54,29.54,28700.0,26.1796,26.2062,26.1619,26.1619,28700.0
2009-12-02 12:20:00,29.54,29.54,29.42,29.44,49200.0,26.1619,26.1619,26.0556,26.0734,49200.0
2009-12-02 12:30:00,29.45,29.45,29.43,29.45,20800.0,26.0822,26.0822,26.0645,26.0822,20800.0
2009-12-02 12:40:00,29.45,29.47,29.43,29.47,27500.0,26.0822,26.0999,26.0645,26.0999,27500.0
2009-12-02 12:50:00,29.47,29.51,29.46,29.51,28100.0,26.0999,26.1354,26.0911,26.1354,28100.0
2009-12-02 13:00:00,29.5,29.56,29.5,29.55,27900.0,26.1265,26.1796,26.1265,26.1708,27900.0
2009-12-02 13:10:00,29.55,29.6,29.54,29.6,32800.0,26.1708,26.2151,26.1619,26.2151,32800.0
2009-12-02 13:20:00,29.6,29.62,29.57,29.58,35000.0,26.2151,26.2328,26.1885,26.1974,35000.0
2009-12-02 13:30:00,29.58,29.6,29.57,29.57,55900.0,26.1974,26.2151,26.1885,26.1885,55900.0
2009-12-02 13:40:00,29.57,29.61,29.57,29.61,29800.0,26.1885,26.2239,26.1885,26.2239,29800.0
2009-12-02 13:50:00,29.6,29.6,29.56,29.57,42400.0,26.2151,26.2151,26.1796,26.1885,42400.0
2009-12-02 14:00:00,29.57,29.62,29.57,29.61,78800.0,26.1885,26.2328,26.1885,26.2239,78800.0
2009-12-02 14:10:00,29.61,29.61,29.56,29.58,47500.0,26.2239,26.2239,26.1796,26.1974,47500.0
2009-12-02 14:20:00,29.58,29.6,29.53,29.58,56900.0,26.1974,26.2151,26.1531,26.1974,56900.0
2009-12-02 14:30:00,29.58,29.66,29.57,29.64,70600.0,26.1974,26.2682,26.1885,26.2505,70600.0
2009-12-02 14:40:00,29.64,29.68,29.64,29.68,53800.0,26.2505,26.2859,26.2505,26.2859,53800.0
2009-12-02 14:50:00,29.67,29.68,29.65,29.66,41800.0,26.2771,26.2859,26.2593,26.2682,41800.0
2009-12-02 15:00:00,29.65,29.66,29.62,29.63,28700.0,26.2593,26.2682,26.2328,26.2416,28700.0
2009-12-02 15:10:00,29.62,29.63,29.59,29.6,35800.0,26.2328,26.2416,26.2062,26.2151,35800.0
2009-12-02 15:20:00,29.6,29.64,29.59,29.63,77700.0,26.2151,26.2505,26.2062,26.2416,77700.0
2009-12-02 15:30:00,29.64,29.64,29.61,29.64,59300.0,26.2505,26.2505,26.2239,26.2505,59300.0
2009-12-02 15:40:00,29.64,29.69,29.64,29.68,75600.0,26.2505,26.2948,26.2505,26.2859,75600.0
2009-12-02 15:50:00,29.69,29.7,29.63,29.67,200200.0,26.2948,26.3036,26.2416,26.2771,200200.0
2009-12-03 09:30:00,29.8,29.8,29.47,29.77,60700.0,26.3922,26.3922,26.0999,26.3656,60700.0
2009-12-03 09:40:00,29.77,29.83,29.74,29.78,53900.0,26.3656,26.4188,26.3391,26.3745,53900.0
2009-12-03 09:50:00,29.78,29.78,29.72,29.78,28700.0,26.3745,26.3745,26.3213,26.3745,28700.0
2009-12-03 10:00:00,29.77,29.77,29.59,29.66,126800.0,26.3656,26.3656,26.2062,26.2682,126800.0
2009-12-03 10:10:00,29.66,29.67,29.5,29.53,57500.0,26.2682,26.2771,26.1265,26.1531,57500.0
2009-12-03 10:20:00,29.54,29.62,29.53,29.62,28300.0,26.1619,26.2328,26.1531,26.2328,28300.0
2009-12-03 10:30:00,29.63,29.65,29.53,29.53,30200.0,26.2416,26.2593,26.1531,26.1531,30200.0
2009-12-03 10:40:00,29.52,29.56,29.47,29.56,66100.0,26.1442,26.1796,26.0999,26.1796,66100.0
2009-12-03 10:50:00,29.56,29.59,29.55,29.57,28500.0,26.1796,26.2062,26.1708,26.1885,28500.0
2009-12-03 11:00:00,29.57,29.63,29.56,29.62,33100.0,26.1885,26.2416,26.1796,26.2328,33100.0
2009-12-03 11:10:00,29.62,29.64,29.58,29.62,36000.0,26.2328,26.2505,26.1974,26.2328,36000.0
2009-12-03 11:20:00,29.63,29.65,29.61,29.64,27500.0,26.2416,26.2593,26.2239,26.2505,27500.0
2009-12-03 11:30:00,29.64,29.68,29.58,29.58,85600.0,26.2505,26.2859,26.1974,26.1974,85600.0
2009-12-03 11:40:00,29.57,29.61,29.54,29.6,47900.0,26.1885,26.2239,26.1619,26.2151,47900.0
2009-12-03 11:50:00,29.6,29.62,29.56,29.56,38700.0,26.2151,26.2328,26.1796,26.1796,38700.0
2009-12-03 12:00:00,29.56,29.61,29.56,29.59,25300.0,26.1796,26.2239,26.1796,26.2062,25300.0
2009-12-03 12:10:00,29.58,29.62,29.58,29.61,23000.0,26.1974,26.2328,26.1974,26.2239,23000.0
2009-12-03 12:20:00,29.61,29.62,29.59,29.61,28100.0,26.2239,26.2328,26.2062,26.2239,28100.0
2009-12-03 12:30:00,29.61,29.63,29.59,29.63,29500.0,26.2239,26.2416,26.2062,26.2416,29500.0
2009-12-03 12:40:00,29.63,29.63,29.62,29.63,8300.0,26.2416,26.2416,26.2328,26.2416,8300.0
2009-12-03 12:50:00,29.62,29.65,29.62,29.64,15200.0,26.2328,26.2593,26.2328,26.2505,15200.0
2009-12-03 13:00:00,29.64,29.65,29.61,29.61,10400.0,26.2505,26.2593,26.2239,26.2239,10400.0
2009-12-03 13:10:00,29.61,29.63,29.59,29.63,28400.0,26.2239,26.2416,26.2062,26.2416,28400.0
2009-12-03 13:20:00,29.63,29.63,29.6,29.61,21200.0,26.2416,26.2416,26.2151,26.2239,21200.0
2009-12-03 13:30:00,29.61,29.63,29.6,29.63,12800.0,26.2239,26.2416,26.2151,26.2416,12800.0
2009-12-03 13:40:00,29.62,29.63,29.62,29.62,13000.0,26.2328,26.2416,26.2328,26.2328,13000.0
2009-12-03 13:50:00,29.62,29.63,29.6,29.6,13400.0,26.2328,26.2416,26.2151,26.2151,13400.0
2009-12-03 14:00:00,29.6,29.62,29.6,29.62,32200.0,26.2151,26.2328,26.2151,26.2328,32200.0
2009-12-03 14:10:00,29.62,29.64,29.6,29.61,29700.0,26.2328,26.2505,26.2151,26.2239,29700.0
2009-12-03 14:20:00,29.6,29.62,29.59,29.6,32200.0,26.2151,26.2328,26.2062,26.2151,32200.0
2009-12-03 14:30:00,29.6,29.61,29.6,29.6,6300.0,26.2151,26.2239,26.2151,26.2151,6300.0
2009-12-03 14:40:00,29.6,29.62,29.6,29.6,31900.0,26.2151,26.2328,26.2151,26.2151,31900.0
2009-12-03 14:50:00,29.61,29.62,29.6,29.6,28500.0,26.2239,26.2328,26.2151,26.2151,28500.0
2009-12-03 15:00:00,29.6,29.66,29.6,29.66,41500.0,26.2151,26.2682,26.2151,26.2682,41500.0
2009-12-03 15:10:00,29.66,29.66,29.6,29.61,124100.0,26.2682,26.2682,26.2151,26.2239,124100.0
2009-12-03 15:20:00,29.61,29.62,29.54,29.55,89500.0,26.2239,26.2328,26.1619,26.1708,89500.0
2009-12-03 15:30:00,29.55,29.59,29.52,29.52,63900.0,26.1708,26.2062,26.1442,26.1442,63900.0
2009-12-03 15:40:00,29.52,29.52,29.43,29.44,100700.0,26.1442,26.1442,26.0645,26.0734,100700.0
2009-12-03 15:50:00,29.44,29.44,29.32,29.32,276600.0,26.0734,26.0734,25.9671,25.9671,276600.0
2009-12-04 09:30:00,29.5,29.68,29.46,29.65,79300.0,26.1265,26.2859,26.0911,26.2593,79300.0
2009-12-04 09:40:00,29.66,29.83,29.66,29.78,68000.0,26.2682,26.4188,26.2682,26.3745,68000.0
2009-12-04 09:50:00,29.79,29.81,29.74,29.79,45700.0,26.3833,26.4011,26.3391,26.3833,45700.0
2009-12-04 10:00:00,29.78,29.82,29.73,29.79,120100.0,26.3745,26.4099,26.3302,26.3833,120100.0
2009-12-04 10:10:00,29.79,29.84,29.76,29.77,113400.0,26.3833,26.4276,26.3568,26.3656,113400.0
2009-12-04 10:20:00,29.78,29.85,29.76,29.82,56400.0,26.3745,26.4365,26.3568,26.4099,56400.0
2009-12-04 10:30:00,29.83,29.86,29.8,29.85,83200.0,26.4188,26.4453,26.3922,26.4365,83200.0
2009-12-04 10:40:00,29.85,29.87,29.79,29.84,87200.0,26.4365,26.4542,26.3833,26.4276,87200.0
2009-12-04 10:50:00,29.84,29.85,29.79,29.81,55500.0,26.4276,26.4365,26.3833,26.4011,55500.0
2009-12-04 11:00:00,29.81,29.83,29.76,29.83,61700.0,26.4011,26.4188,26.3568,26.4188,61700.0
2009-12-04 11:10:00,29.84,29.85,29.81,29.81,22300.0,26.4276,26.4365,26.4011,26.4011,22300.0
2009-12-04 11:20:00,29.81,29.87,29.79,29.79,57200.0,26.4011,26.4542,26.3833,26.3833,57200.0
2009-12-04 11:30:00,29.79,29.79,29.71,29.74,204300.0,26.3833,26.3833,26.3125,26.3391,204300.0
2009-12-04 11:40:00,29.74,29.74,29.5,29.61,331200.0,26.3391,26.3391,26.1265,26.2239,331200.0
2009-12-04 11:50:00,29.6,29.65,29.51,29.57,147000.0,26.2151,26.2593,26.1354,26.1885,147000.0
2009-12-04 12:00:00,29.57,29.68,29.56,29.68,98500.0,26.1885,26.2859,26.1796,26.2859,98500.0
2009-12-04 12:10:00,29.68,29.71,29.6,29.61,72200.0,26.2859,26.3125,26.2151,26.2239,72200.0
2009-12-04 12:20:00,29.6,29.63,29.53,29.63,66600.0,26.2151,26.2416,26.1531,26.2416,66600.0
2009-12-04 12:30:00,29.63,29.72,29.62,29.71,77000.0,26.2416,26.3213,26.2328,26.3125,77000.0
2009-12-04 12:40:00,29.7,29.74,29.64,29.68,71500.0,26.3036,26.3391,26.2505,26.2859,71500.0
2009-12-04 12:50:00,29.67,29.72,29.65,29.65,42200.0,26.2771,26.3213,26.2593,26.2593,42200.0
2009-12-04 13:00:00,29.66,29.73,29.65,29.68,28600.0,26.2682,26.3302,26.2593,26.2859,28600.0
2009-12-04 13:10:00,29.68,29.73,29.67,29.71,63200.0,26.2859,26.3302,26.2771,26.3125,63200.0
2009-12-04 13:20:00,29.71,29.71,29.62,29.62,36100.0,26.3125,26.3125,26.2328,26.2328,36100.0
2009-12-04 13:30:00,29.62,29.63,29.59,29.62,46700.0,26.2328,26.2416,26.2062,26.2328,46700.0
2009-12-04 13:40:00,29.62,29.67,29.58,29.58,37800.0,26.2328,26.2771,26.1974,26.1974,37800.0
2009-12-04 13:50:00,29.58,29.63,29.54,29.58,52600.0,26.1974,26.2416,26.1619,26.1974,52600.0
2009-12-04 14:00:00,29.58,29.63,29.54,29.54,37800.0,26.1974,26.2416,26.1619,26.1619,37800.0
2009-12-04 14:10:00,29.54,29.63,29.53,29.54,39900.0,26.1619,26.2416,26.1531,26.1619,39900.0
2009-12-04 14:20:00,29.54,29.59,29.52,29.59,56700.0,26.1619,26.2062,26.1442,26.2062,56700.0
2009-12-04 14:30:00,29.6,29.67,29.6,29.65,41400.0,26.2151,26.2771,26.2151,26.2593,41400.0
2009-12-04 14:40:00,29.65,29.66,29.61,29.61,28600.0,26.2593,26.2682,26.2239,26.2239,28600.0
2009-12-04 14:50:00,29.61,29.71,29.59,29.71,52300.0,26.2239,26.3125,26.2062,26.3125,52300.0
2009-12-04 15:00:00,29.7,29.7,29.64,29.67,60700.0,26.3036,26.3036,26.2505,26.2771,60700.0
2009-12-04 15:10:00,29.68,29.74,29.67,29.74,61500.0,26.2859,26.3391,26.2771,26.3391,61500.0
2009-12-04 15:20:00,29.74,29.81,29.72,29.74,128500.0,26.3391,26.4011,26.3213,26.3391,128500.0
2009-12-04 15:30:00,29.75,29.78,29.73,29.73,65300.0,26.3479,26.3745,26.3302,26.3302,65300.0
2009-12-04 15:40:00,29.73,29.78,29.7,29.75,182600.0,26.3302,26.3745,26.3036,26.3479,182600.0
2009-12-04 15:50:00,29.75,29.76,29.7,29.73,193800.0,26.3479,26.3568,26.3036,26.3302,193800.0
2009-12-07 09:30:00,29.73,29.73,29.37,29.73,62100.0,26.3302,26.3302,26.0114,26.3302,62100.0
2009-12-07 09:40:00,29.72,29.82,29.69,29.81,71100.0,26.3213,26.4099,26.2948,26.4011,71100.0
2009-12-07 09:50:00,29.82,29.83,29.74,29.79,41900.0,26.4099,26.4188,26.3391,26.3833,41900.0
2009-12-07 10:00:00,29.79,29.8,29.74,29.76,40300.0,26.3833,26.3922,26.3391,26.3568,40300.0
2009-12-07 10:10:00,29.76,29.8,29.72,29.76,26900.0,26.3568,26.3922,26.3213,26.3568,26900.0
2009-12-07 10:20:00,29.76,29.76,29.66,29.7,32900.0,26.3568,26.3568,26.2682,26.3036,32900.0
2009-12-07 10:30:00,29.71,29.73,29.67,29.67,26100.0,26.3125,26.3302,26.2771,26.2771,26100.0
2009-12-07 10:40:00,29.66,29.68,29.62,29.62,31800.0,26.2682,26.2859,26.2328,26.2328,31800.0
2009-12-07 10:50:00,29.62,29.64,29.59,29.59,26900.0,26.2328,26.2505,26.2062,26.2062,26900.0
2009-12-07 11:00:00,29.59,29.59,29.56,29.58,21100.0,26.2062,26.2062,26.1796,26.1974,21100.0
2009-12-07 11:10:00,29.58,29.58,29.55,29.56,21500.0,26.1974,26.1974,26.1708,26.1796,21500.0
2009-12-07 11:20:00,29.56,29.57,29.53,29.53,11100.0,26.1796,26.1885,26.1531,26.1531,11100.0
2009-12-07 11:30:00,29.53,29.57,29.52,29.55,28900.0,26.1531,26.1885,26.1442,26.1708,28900.0
2009-12-07 11:40:00,29.55,29.55,29.52,29.54,41700.0,26.1708,26.1708,26.1442,26.1619,41700.0
2009-12-07 11:50:00,29.55,29.6,29.53,29.58,36100.0,26.1708,26.2151,26.1531,26.1974,36100.0
2009-12-07 12:00:00,29.58,29.6,29.55,29.57,25200.0,26.1974,26.2151,26.1708,26.1885,25200.0
2009-12-07 12:10:00,29.56,29.56,29.52,29.52,21900.0,26.1796,26.1796,26.1442,26.1442,21900.0
2009-12-07 12:20:00,29.52,29.52,29.5,29.51,16200.0,26.1442,26.1442,26.1265,26.1354,16200.0
2009-12-07 12:30:00,29.51,29.6,29.5,29.59,36400.0,26.1354,26.2151,26.1265,26.2062,36400.0
2009-12-07 12:40:00,29.59,29.61,29.58,29.59,32600.0,26.2062,26.2239,26.1974,26.2062,32600.0
2009-12-07 12:50:00,29.59,29.62,29.59,29.62,14400.0,26.2062,26.2328,26.2062,26.2328,14400.0
2009-12-07 13:00:00,29.62,29.62,29.61,29.62,6900.0,26.2328,26.2328,26.2239,26.2328,6900.0
2009-12-07 13:10:00,29.61,29.68,29.61,29.65,61600.0,26.2239,26.2859,26.2239,26.2593,61600.0
2009-12-07 13:20:00,29.65,29.67,29.62,29.65,40200.0,26.2593,26.2771,26.2328,26.2593,40200.0
2009-12-07 13:30:00,29.65,29.68,29.64,29.66,45000.0,26.2593,26.2859,26.2505,26.2682,45000.0
2009-12-07 13:40:00,29.66,29.67,29.64,29.65,18600.0,26.2682,26.2771,26.2505,26.2593,18600.0
2009-12-07 13:50:00,29.64,29.65,29.61,29.63,44000.0,26.2505,26.2593,26.2239,26.2416,44000.0
2009-12-07 14:00:00,29.62,29.64,29.6,29.62,14900.0,26.2328,26.2505,26.2151,26.2328,14900.0
2009-12-07 14:10:00,29.61,29.63,29.61,29.62,19200.0,26.2239,26.2416,26.2239,26.2328,19200.0
2009-12-07 14:20:00,29.62,29.63,29.59,29.6,23000.0,26.2328,26.2416,26.2062,26.2151,23000.0
2009-12-07 14:30:00,29.59,29.59,29.5,29.53,49600.0,26.2062,26.2062,26.1265,26.1531,49600.0
2009-12-07 14:40:00,29.54,29.55,29.51,29.53,58700.0,26.1619,26.1708,26.1354,26.1531,58700.0
2009-12-07 14:50:00,29.53,29.57,29.51,29.52,76100.0,26.1531,26.1885,26.1354,26.1442,76100.0
2009-12-07 15:00:00,29.53,29.58,29.51,29.57,43100.0,26.1531,26.1974,26.1354,26.1885,43100.0
2009-12-07 15:10:00,29.58,29.6,29.58,29.6,19100.0,26.1974,26.2151,26.1974,26.2151,19100.0
2009-12-07 15:20:00,29.59,29.61,29.59,29.6,76900.0,26.2062,26.2239,26.2062,26.2151,76900.0
2009-12-07 15:30:00,29.61,29.65,29.58,29.58,78100.0,26.2239,26.2593,26.1974,26.1974,78100.0
2009-12-07 15:40:00,29.58,29.62,29.55,29.55,65200.0,26.1974,26.2328,26.1708,26.1708,65200.0
2009-12-07 15:50:00,29.56,29.6,29.55,29.6,115200.0,26.1796,26.2151,26.1708,26.2151,115200.0
2009-12-08 09:30:00,29.44,29.45,28.99,29.12,132800.0,26.0734,26.0822,25.6748,25.79,132800.0
2009-12-08 09:40:00,29.11,29.15,28.98,29.07,93900.0,25.7811,25.8165,25.666,25.7457,93900.0
2009-12-08 09:50:00,29.08,29.15,29.04,29.13,72900.0,25.7545,25.8165,25.7191,25.7988,72900.0
2009-12-08 10:00:00,29.15,29.23,29.1,29.22,53800.0,25.8165,25.8874,25.7722,25.8785,53800.0
2009-12-08 10:10:00,29.2,29.24,29.15,29.2,44100.0,25.8608,25.8962,25.8165,25.8608,44100.0
2009-12-08 10:20:00,29.2,29.26,29.11,29.16,52700.0,25.8608,25.9139,25.7811,25.8254,52700.0
2009-12-08 10:30:00,29.16,29.22,29.15,29.17,34800.0,25.8254,25.8785,25.8165,25.8342,34800.0
2009-12-08 10:40:00,29.18,29.25,29.14,29.14,66900.0,25.8431,25.9051,25.8077,25.8077,66900.0
2009-12-08 10:50:00,29.15,29.18,29.09,29.18,40900.0,25.8165,25.8431,25.7634,25.8431,40900.0
2009-12-08 11:00:00,29.18,29.33,29.16,29.33,109100.0,25.8431,25.9759,25.8254,25.9759,109100.0
2009-12-08 11:10:00,29.32,29.4,29.3,29.3,96500.0,25.9671,26.0379,25.9494,25.9494,96500.0
2009-12-08 11:20:00,29.31,29.41,29.3,29.38,36600.0,25.9582,26.0468,25.9494,26.0202,36600.0
2009-12-08 11:30:00,29.37,29.43,29.36,29.41,22700.0,26.0114,26.0645,26.0025,26.0468,22700.0
2009-12-08 11:40:00,29.41,29.54,29.41,29.53,107900.0,26.0468,26.1619,26.0468,26.1531,107900.0
2009-12-08 11:50:00,29.52,29.57,29.5,29.52,55000.0,26.1442,26.1885,26.1265,26.1442,55000.0
2009-12-08 12:00:00,29.52,29.55,29.52,29.55,18300.0,26.1442,26.1708,26.1442,26.1708,18300.0
2009-12-08 12:10:00,29.54,29.55,29.5,29.5,35500.0,26.1619,26.1708,26.1265,26.1265,35500.0
2009-12-08 12:20:00,29.5,29.5,29.46,29.48,20800.0,26.1265,26.1265,26.0911,26.1088,20800.0
2009-12-08 12:30:00,29.47,29.48,29.46,29.46,19400.0,26.0999,26.1088,26.0911,26.0911,19400.0
2009-12-08 12:40:00,29.46,29.47,29.39,29.41,100700.0,26.0911,26.0999,26.0291,26.0468,100700.0
2009-12-08 12:50:00,29.4,29.42,29.39,29.42,68900.0,26.0379,26.0556,26.0291,26.0556,68900.0
2009-12-08 13:00:00,29.42,29.42,29.34,29.34,69700.0,26.0556,26.0556,25.9848,25.9848,69700.0
2009-12-08 13:10:00,29.34,29.35,29.24,29.26,165200.0,25.9848,25.9937,25.8962,25.9139,165200.0
2009-12-08 13:20:00,29.26,29.27,29.18,29.24,75300.0,25.9139,25.9228,25.8431,25.8962,75300.0
2009-12-08 13:30:00,29.25,29.35,29.25,29.35,42500.0,25.9051,25.9937,25.9051,25.9937,42500.0
2009-12-08 13:40:00,29.35,29.41,29.34,29.4,132600.0,25.9937,26.0468,25.9848,26.0379,132600.0
2009-12-08 13:50:00,29.4,29.42,29.39,29.42,43200.0,26.0379,26.0556,26.0291,26.0556,43200.0
2009-12-08 14:00:00,29.42,29.43,29.37,29.43,45200.0,26.0556,26.0645,26.0114,26.0645,45200.0
2009-12-08 14:10:00,29.42,29.44,29.39,29.4,34100.0,26.0556,26.0734,26.0291,26.0379,34100.0
2009-12-08 14:20:00,29.39,29.4,29.33,29.36,49600.0,26.0291,26.0379,25.9759,26.0025,49600.0
2009-12-08 14:30:00,29.36,29.38,29.31,29.34,56700.0,26.0025,26.0202,25.9582,25.9848,56700.0
2009-12-08 14:40:00,29.35,29.38,29.34,29.36,26200.0,25.9937,26.0202,25.9848,26.0025,26200.0
2009-12-08 14:50:00,29.35,29.35,29.29,29.33,38500.0,25.9937,25.9937,25.9405,25.9759,38500.0
2009-12-08 15:00:00,29.33,29.37,29.33,29.37,27000.0,25.9759,26.0114,25.9759,26.0114,27000.0
2009-12-08 15:10:00,29.37,29.41,29.36,29.38,53300.0,26.0114,26.0468,26.0025,26.0202,53300.0
2009-12-08 15:20:00,29.39,29.44,29.38,29.43,61300.0,26.0291,26.0734,26.0202,26.0645,61300.0
2009-12-08 15:30:00,29.43,29.44,29.39,29.39,67500.0,26.0645,26.0734,26.0291,26.0291,67500.0
2009-12-08 15:40:00,29.39,29.45,29.38,29.38,66900.0,26.0291,26.0822,26.0202,26.0202,66900.0
2009-12-08 15:50:00,29.38,29.39,29.3,29.34,176400.0,26.0202,26.0291,25.9494,25.9848,176400.0
2009-12-09 09:30:00,29.16,29.38,29.05,29.14,110000.0,25.8254,26.0202,25.728,25.8077,110000.0
2009-12-09 09:40:00,29.14,29.18,29.06,29.16,105100.0,25.8077,25.8431,25.7368,25.8254,105100.0
2009-12-09 09:50:00,29.17,29.25,29.16,29.22,43700.0,25.8342,25.9051,25.8254,25.8785,43700.0
2009-12-09 10:00:00,29.23,29.32,29.22,29.32,59800.0,25.8874,25.9671,25.8785,25.9671,59800.0
2009-12-09 10:10:00,29.32,29.43,29.32,29.36,137100.0,25.9671,26.0645,25.9671,26.0025,137100.0
2009-12-09 10:20:00,29.36,29.38,29.29,29.35,32200.0,26.0025,26.0202,25.9405,25.9937,32200.0
2009-12-09 10:30:00,29.35,29.42,29.29,29.4,50500.0,25.9937,26.0556,25.9405,26.0379,50500.0
2009-12-09 10:40:00,29.39,29.58,29.39,29.56,89500.0,26.0291,26.1974,26.0291,26.1796,89500.0
2009-12-09 10:50:00,29.56,29.64,29.56,29.58,72500.0,26.1796,26.2505,26.1796,26.1974,72500.0
2009-12-09 11:00:00,29.59,29.63,29.54,29.56,94200.0,26.2062,26.2416,26.1619,26.1796,94200.0
2009-12-09 11:10:00,29.57,29.59,29.53,29.53,41400.0,26.1885,26.2062,26.1531,26.1531,41400.0
2009-12-09 11:20:00,29.53,29.55,29.51,29.54,27700.0,26.1531,26.1708,26.1354,26.1619,27700.0
2009-12-09 11:30:00,29.53,29.55,29.44,29.54,64400.0,26.1531,26.1708,26.0734,26.1619,64400.0
2009-12-09 11:40:00,29.55,29.58,29.55,29.56,52300.0,26.1708,26.1974,26.1708,26.1796,52300.0
2009-12-09 11:50:00,29.56,29.57,29.52,29.54,40200.0,26.1796,26.1885,26.1442,26.1619,40200.0
2009-12-09 12:00:00,29.53,29.54,29.53,29.53,13100.0,26.1531,26.1619,26.1531,26.1531,13100.0
2009-12-09 12:10:00,29.53,29.58,29.48,29.49,98300.0,26.1531,26.1974,26.1088,26.1176,98300.0
2009-12-09 12:20:00,29.48,29.5,29.48,29.49,10900.0,26.1088,26.1265,26.1088,26.1176,10900.0
2009-12-09 12:30:00,29.48,29.54,29.47,29.51,46000.0,26.1088,26.1619,26.0999,26.1354,46000.0
2009-12-09 12:40:00,29.52,29.54,29.47,29.49,55800.0,26.1442,26.1619,26.0999,26.1176,55800.0
2009-12-09 12:50:00,29.49,29.51,29.46,29.47,28000.0,26.1176,26.1354,26.0911,26.0999,28000.0
2009-12-09 13:00:00,29.47,29.49,29.42,29.49,63100.0,26.0999,26.1176,26.0556,26.1176,63100.0
2009-12-09 13:10:00,29.49,29.53,29.49,29.52,15900.0,26.1176,26.1531,26.1176,26.1442,15900.0
2009-12-09 13:20:00,29.51,29.53,29.49,29.5,37500.0,26.1354,26.1531,26.1176,26.1265,37500.0
2009-12-09 13:30:00,29.51,29.52,29.47,29.47,17700.0,26.1354,26.1442,26.0999,26.0999,17700.0
2009-12-09 13:40:00,29.48,29.49,29.41,29.46,62000.0,26.1088,26.1176,26.0468,26.0911,62000.0
2009-12-09 13:50:00,29.46,29.54,29.46,29.5,69700.0,26.0911,26.1619,26.0911,26.1265,69700.0
2009-12-09 14:00:00,29.51,29.55,29.49,29.55,50700.0,26.1354,26.1708,26.1176,26.1708,50700.0
2009-12-09 14:10:00,29.55,29.55,29.53,29.53,15600.0,26.1708,26.1708,26.1531,26.1531,15600.0
2009-12-09 14:20:00,29.53,29.54,29.48,29.49,41200.0,26.1531,26.1619,26.1088,26.1176,41200.0
2009-12-09 14:30:00,29.49,29.58,29.49,29.57,57800.0,26.1176,26.1974,26.1176,26.1885,57800.0
2009-12-09 14:40:00,29.56,29.57,29.53,29.54,46400.0,26.1796,26.1885,26.1531,26.1619,46400.0
2009-12-09 14:50:00,29.54,29.57,29.54,29.57,37500.0,26.1619,26.1885,26.1619,26.1885,37500.0
2009-12-09 15:00:00,29.55,29.68,29.55,29.64,109300.0,26.1708,26.2859,26.1708,26.2505,109300.0
2009-12-09 15:10:00,29.64,29.74,29.64,29.71,120900.0,26.2505,26.3391,26.2505,26.3125,120900.0
2009-12-09 15:20:00,29.71,29.75,29.7,29.72,104200.0,26.3125,26.3479,26.3036,26.3213,104200.0
2009-12-09 15:30:00,29.72,29.74,29.7,29.7,101300.0,26.3213,26.3391,26.3036,26.3036,101300.0
2009-12-09 15:40:00,29.7,29.75,29.69,29.7,143600.0,26.3036,26.3479,26.2948,26.3036,143600.0
2009-12-09 15:50:00,29.7,29.75,29.69,29.75,359700.0,26.3036,26.3479,26.2948,26.3479,359700.0
2009-12-10 09:30:00,29.73,29.89,29.63,29.81,112100.0,26.3302,26.4719,26.2416,26.4011,112100.0
2009-12-10 09:40:00,29.82,29.85,29.76,29.77,91700.0,26.4099,26.4365,26.3568,26.3656,91700.0
2009-12-10 09:50:00,29.77,29.89,29.76,29.87,107700.0,26.3656,26.4719,26.3568,26.4542,107700.0
2009-12-10 10:00:00,29.86,29.92,29.8,29.89,34600.0,26.4453,26.4985,26.3922,26.4719,34600.0
2009-12-10 10:10:00,29.89,29.92,29.86,29.89,36400.0,26.4719,26.4985,26.4453,26.4719,36400.0
2009-12-10 10:20:00,29.9,29.95,29.89,29.93,34500.0,26.4808,26.525,26.4719,26.5073,34500.0
2009-12-10 10:30:00,29.94,29.94,29.82,29.83,33900.0,26.5162,26.5162,26.4099,26.4188,33900.0
2009-12-10 10:40:00,29.84,29.84,29.8,29.82,61800.0,26.4276,26.4276,26.3922,26.4099,61800.0
2009-12-10 10:50:00,29.83,29.85,29.8,29.85,48700.0,26.4188,26.4365,26.3922,26.4365,48700.0
2009-12-10 11:00:00,29.84,29.9,29.84,29.9,36700.0,26.4276,26.4808,26.4276,26.4808,36700.0
2009-12-10 11:10:00,29.9,29.99,29.89,29.99,108000.0,26.4808,26.5605,26.4719,26.5605,108000.0
2009-12-10 11:20:00,29.98,29.99,29.93,29.94,63800.0,26.5516,26.5605,26.5073,26.5162,63800.0
2009-12-10 11:30:00,29.94,29.99,29.91,29.92,68700.0,26.5162,26.5605,26.4896,26.4985,68700.0
2009-12-10 11:40:00,29.93,29.97,29.91,29.93,37700.0,26.5073,26.5428,26.4896,26.5073,37700.0
2009-12-10 11:50:00,29.94,29.99,29.93,29.97,49400.0,26.5162,26.5605,26.5073,26.5428,49400.0
2009-12-10 12:00:00,29.97,30.0,29.94,29.97,62500.0,26.5428,26.5693,26.5162,26.5428,62500.0
2009-12-10 12:10:00,29.97,29.97,29.93,29.96,45100.0,26.5428,26.5428,26.5073,26.5339,45100.0
2009-12-10 12:20:00,29.95,29.97,29.9,29.9,66200.0,26.525,26.5428,26.4808,26.4808,66200.0
2009-12-10 12:30:00,29.9,29.96,29.9,29.94,77200.0,26.4808,26.5339,26.4808,26.5162,77200.0
2009-12-10 12:40:00,29.94,29.99,29.91,29.98,73400.0,26.5162,26.5605,26.4896,26.5516,73400.0
2009-12-10 12:50:00,29.98,30.0,29.98,29.99,28200.0,26.5516,26.5693,26.5516,26.5605,28200.0
2009-12-10 13:00:00,30.0,30.03,29.97,29.99,193600.0,26.5693,26.5959,26.5428,26.5605,193600.0
2009-12-10 13:10:00,30.0,30.0,29.95,29.95,92400.0,26.5693,26.5693,26.525,26.525,92400.0
2009-12-10 13:20:00,29.95,29.97,29.93,29.95,58000.0,26.525,26.5428,26.5073,26.525,58000.0
2009-12-10 13:30:00,29.96,30.02,29.95,30.02,41900.0,26.5339,26.587,26.525,26.587,41900.0
2009-12-10 13:40:00,30.03,30.04,30.0,30.04,62100.0,26.5959,26.6047,26.5693,26.6047,62100.0
2009-12-10 13:50:00,30.04,30.06,30.02,30.04,57200.0,26.6047,26.6225,26.587,26.6047,57200.0
2009-12-10 14:00:00,30.04,30.07,30.02,30.06,100100.0,26.6047,26.6313,26.587,26.6225,100100.0
2009-12-10 14:10:00,30.06,30.1,30.04,30.1,40100.0,26.6225,26.6579,26.6047,26.6579,40100.0
2009-12-10 14:20:00,30.1,30.1,30.07,30.1,38000.0,26.6579,26.6579,26.6313,26.6579,38000.0
2009-12-10 14:30:00,30.09,30.12,30.09,30.1,51200.0,26.649,26.6756,26.649,26.6579,51200.0
2009-12-10 14:40:00,30.11,30.11,30.05,30.05,41400.0,26.6667,26.6667,26.6136,26.6136,41400.0
2009-12-10 14:50:00,30.05,30.06,30.03,30.03,39100.0,26.6136,26.6225,26.5959,26.5959,39100.0
2009-12-10 15:00:00,30.03,30.06,29.98,30.01,202600.0,26.5959,26.6225,26.5516,26.5782,202600.0
2009-12-10 15:10:00,30.02,30.04,30.01,30.03,62700.0,26.587,26.6047,26.5782,26.5959,62700.0
2009-12-10 15:20:00,30.04,30.04,29.94,29.96,136300.0,26.6047,26.6047,26.5162,26.5339,136300.0
2009-12-10 15:30:00,29.96,29.99,29.93,29.99,152700.0,26.5339,26.5605,26.5073,26.5605,152700.0
2009-12-10 15:40:00,29.99,30.04,29.96,30.04,140400.0,26.5605,26.6047,26.5339,26.6047,140400.0
2009-12-10 15:50:00,30.04,30.05,29.99,30.03,289000.0,26.6047,26.6136,26.5605,26.5959,289000.0
2009-12-11 09:30:00,30.13,30.24,30.02,30.02,87700.0,26.6845,26.7819,26.587,26.587,87700.0
2009-12-11 09:40:00,30.05,30.12,30.05,30.06,58100.0,26.6136,26.6756,26.6136,26.6225,58100.0
2009-12-11 09:50:00,30.06,30.12,29.98,30.05,100600.0,26.6225,26.6756,26.5516,26.6136,100600.0
2009-12-11 10:00:00,30.05,30.05,29.88,29.9,137200.0,26.6136,26.6136,26.463,26.4808,137200.0
2009-12-11 10:10:00,29.9,29.94,29.9,29.94,46700.0,26.4808,26.5162,26.4808,26.5162,46700.0
2009-12-11 10:20:00,29.94,29.94,29.87,29.87,31200.0,26.5162,26.5162,26.4542,26.4542,31200.0
2009-12-11 10:30:00,29.87,29.92,29.84,29.87,71500.0,26.4542,26.4985,26.4276,26.4542,71500.0
2009-12-11 10:40:00,29.87,29.88,29.85,29.87,30000.0,26.4542,26.463,26.4365,26.4542,30000.0
2009-12-11 10:50:00,29.88,29.88,29.84,29.84,22000.0,26.463,26.463,26.4276,26.4276,22000.0
2009-12-11 11:00:00,29.84,29.85,29.8,29.81,48600.0,26.4276,26.4365,26.3922,26.4011,48600.0
2009-12-11 11:10:00,29.8,29.81,29.79,29.79,33200.0,26.3922,26.4011,26.3833,26.3833,33200.0
2009-12-11 11:20:00,29.8,29.8,29.68,29.73,84300.0,26.3922,26.3922,26.2859,26.3302,84300.0
2009-12-11 11:30:00,29.73,29.73,29.68,29.69,60900.0,26.3302,26.3302,26.2859,26.2948,60900.0
2009-12-11 11:40:00,29.69,29.69,29.57,29.59,119000.0,26.2948,26.2948,26.1885,26.2062,119000.0
2009-12-11 11:50:00,29.59,29.65,29.57,29.65,44200.0,26.2062,26.2593,26.1885,26.2593,44200.0
2009-12-11 12:00:00,29.65,29.67,29.65,29.67,36000.0,26.2593,26.2771,26.2593,26.2771,36000.0
2009-12-11 12:10:00,29.67,29.7,29.67,29.7,16100.0,26.2771,26.3036,26.2771,26.3036,16100.0
2009-12-11 12:20:00,29.7,29.7,29.67,29.67,26900.0,26.3036,26.3036,26.2771,26.2771,26900.0
2009-12-11 12:30:00,29.67,29.7,29.66,29.69,53300.0,26.2771,26.3036,26.2682,26.2948,53300.0
2009-12-11 12:40:00,29.69,29.73,29.69,29.73,36200.0,26.2948,26.3302,26.2948,26.3302,36200.0
2009-12-11 12:50:00,29.73,29.8,29.72,29.8,46500.0,26.3302,26.3922,26.3213,26.3922,46500.0
2009-12-11 13:00:00,29.8,29.83,29.8,29.83,26500.0,26.3922,26.4188,26.3922,26.4188,26500.0
2009-12-11 13:10:00,29.83,29.83,29.79,29.8,55300.0,26.4188,26.4188,26.3833,26.3922,55300.0
2009-12-11 13:20:00,29.8,29.81,29.79,29.8,39600.0,26.3922,26.4011,26.3833,26.3922,39600.0
2009-12-11 13:30:00,29.8,29.8,29.77,29.77,42600.0,26.3922,26.3922,26.3656,26.3656,42600.0
2009-12-11 13:40:00,29.77,29.78,29.77,29.78,32400.0,26.3656,26.3745,26.3656,26.3745,32400.0
2009-12-11 13:50:00,29.78,29.78,29.77,29.78,36800.0,26.3745,26.3745,26.3656,26.3745,36800.0
2009-12-11 14:00:00,29.78,29.8,29.75,29.77,121900.0,26.3745,26.3922,26.3479,26.3656,121900.0
2009-12-11 14:10:00,29.77,29.77,29.76,29.77,42500.0,26.3656,26.3656,26.3568,26.3656,42500.0
2009-12-11 14:20:00,29.77,29.78,29.76,29.77,39600.0,26.3656,26.3745,26.3568,26.3656,39600.0
2009-12-11 14:30:00,29.78,29.78,29.74,29.75,43000.0,26.3745,26.3745,26.3391,26.3479,43000.0
2009-12-11 14:40:00,29.75,29.75,29.73,29.75,148400.0,26.3479,26.3479,26.3302,26.3479,148400.0
2009-12-11 14:50:00,29.75,29.76,29.74,29.75,65900.0,26.3479,26.3568,26.3391,26.3479,65900.0
2009-12-11 15:00:00,29.76,29.79,29.75,29.77,141500.0,26.3568,26.3833,26.3479,26.3656,141500.0
2009-12-11 15:10:00,29.77,29.79,29.77,29.78,80900.0,26.3656,26.3833,26.3656,26.3745,80900.0
2009-12-11 15:20:00,29.77,29.78,29.76,29.77,70700.0,26.3656,26.3745,26.3568,26.3656,70700.0
2009-12-11 15:30:00,29.77,29.77,29.75,29.75,145400.0,26.3656,26.3656,26.3479,26.3479,145400.0
2009-12-11 15:40:00,29.76,29.76,29.66,29.68,168500.0,26.3568,26.3568,26.2682,26.2859,168500.0
2009-12-11 15:50:00,29.68,29.78,29.68,29.76,352700.0,26.2859,26.3745,26.2859,26.3568,352700.0
2009-12-14 09:30:00,30.1,30.1,29.91,29.98,56200.0,26.6579,26.6579,26.4896,26.5516,56200.0
2009-12-14 09:40:00,30.0,30.08,29.96,30.08,109200.0,26.5693,26.6402,26.5339,26.6402,109200.0
2009-12-14 09:50:00,30.07,30.09,30.01,30.09,59000.0,26.6313,26.649,26.5782,26.649,59000.0
2009-12-14 10:00:00,30.09,30.1,30.03,30.05,44400.0,26.649,26.6579,26.5959,26.6136,44400.0
2009-12-14 10:10:00,30.05,30.1,30.04,30.07,43200.0,26.6136,26.6579,26.6047,26.6313,43200.0
2009-12-14 10:20:00,30.07,30.14,30.06,30.13,46700.0,26.6313,26.6933,26.6225,26.6845,46700.0
2009-12-14 10:30:00,30.13,30.16,30.13,30.15,23300.0,26.6845,26.711,26.6845,26.7022,23300.0
2009-12-14 10:40:00,30.15,30.16,30.13,30.16,20300.0,26.7022,26.711,26.6845,26.711,20300.0
2009-12-14 10:50:00,30.16,30.21,30.15,30.16,52400.0,26.711,26.7553,26.7022,26.711,52400.0
2009-12-14 11:00:00,30.15,30.16,30.1,30.12,28300.0,26.7022,26.711,26.6579,26.6756,28300.0
2009-12-14 11:10:00,30.11,30.13,30.08,30.11,24600.0,26.6667,26.6845,26.6402,26.6667,24600.0
2009-12-14 11:20:00,30.11,30.17,30.1,30.17,35600.0,26.6667,26.7199,26.6579,26.7199,35600.0
2009-12-14 11:30:00,30.15,30.15,30.13,30.14,18600.0,26.7022,26.7022,26.6845,26.6933,18600.0
2009-12-14 11:40:00,30.14,30.17,30.13,30.15,33400.0,26.6933,26.7199,26.6845,26.7022,33400.0
2009-12-14 11:50:00,30.15,30.16,30.09,30.11,29700.0,26.7022,26.711,26.649,26.6667,29700.0
2009-12-14 12:00:00,30.11,30.16,30.1,30.15,28100.0,26.6667,26.711,26.6579,26.7022,28100.0
2009-12-14 12:10:00,30.16,30.19,30.15,30.19,32300.0,26.711,26.7376,26.7022,26.7376,32300.0
2009-12-14 12:20:00,30.19,30.25,30.18,30.24,130800.0,26.7376,26.7907,26.7287,26.7819,130800.0
2009-12-14 12:30:00,30.24,30.25,30.23,30.23,48600.0,26.7819,26.7907,26.773,26.773,48600.0
2009-12-14 12:40:00,30.23,30.25,30.19,30.19,90500.0,26.773,26.7907,26.7376,26.7376,90500.0
2009-12-14 12:50:00,30.19,30.25,30.17,30.23,135500.0,26.7376,26.7907,26.7199,26.773,135500.0
2009-12-14 13:00:00,30.24,30.25,30.23,30.25,53800.0,26.7819,26.7907,26.773,26.7907,53800.0
2009-12-14 13:10:00,30.24,30.25,30.24,30.25,40600.0,26.7819,26.7907,26.7819,26.7907,40600.0
2009-12-14 13:20:00,30.25,30.25,30.24,30.24,13100.0,26.7907,26.7907,26.7819,26.7819,13100.0
2009-12-14 13:30:00,30.24,30.25,30.24,30.24,24700.0,26.7819,26.7907,26.7819,26.7819,24700.0
2009-12-14 13:40:00,30.24,30.25,30.19,30.24,76000.0,26.7819,26.7907,26.7376,26.7819,76000.0
2009-12-14 13:50:00,30.25,30.32,30.24,30.31,111100.0,26.7907,26.8527,26.7819,26.8439,111100.0
2009-12-14 14:00:00,30.31,30.32,30.3,30.31,26200.0,26.8439,26.8527,26.835,26.8439,26200.0
2009-12-14 14:10:00,30.3,30.31,30.26,30.26,30800.0,26.835,26.8439,26.7996,26.7996,30800.0
2009-12-14 14:20:00,30.26,30.3,30.24,30.29,257100.0,26.7996,26.835,26.7819,26.8262,257100.0
2009-12-14 14:30:00,30.29,30.31,30.28,30.31,29700.0,26.8262,26.8439,26.8173,26.8439,29700.0
2009-12-14 14:40:00,30.3,30.32,30.29,30.31,46400.0,26.835,26.8527,26.8262,26.8439,46400.0
2009-12-14 14:50:00,30.31,30.32,30.3,30.32,30100.0,26.8439,26.8527,26.835,26.8527,30100.0
2009-12-14 15:00:00,30.32,30.32,30.26,30.32,107500.0,26.8527,26.8527,26.7996,26.8527,107500.0
2009-12-14 15:10:00,30.31,30.33,30.31,30.32,38500.0,26.8439,26.8616,26.8439,26.8527,38500.0
2009-12-14 15:20:00,30.32,30.36,30.3,30.3,174400.0,26.8527,26.8882,26.835,26.835,174400.0
2009-12-14 15:30:00,30.31,30.42,30.31,30.42,173100.0,26.8439,26.9413,26.8439,26.9413,173100.0
2009-12-14 15:40:00,30.42,30.43,30.4,30.42,175400.0,26.9413,26.9501,26.9236,26.9413,175400.0
2009-12-14 15:50:00,30.42,30.43,30.38,30.39,270300.0,26.9413,26.9501,26.9059,26.9147,270300.0
2009-12-15 09:30:00,30.16,30.26,30.12,30.19,115400.0,26.711,26.7996,26.6756,26.7376,115400.0
2009-12-15 09:40:00,30.19,30.3,30.19,30.22,75600.0,26.7376,26.835,26.7376,26.7642,75600.0
2009-12-15 09:50:00,30.23,30.29,30.22,30.25,81100.0,26.773,26.8262,26.7642,26.7907,81100.0
2009-12-15 10:00:00,30.25,30.26,30.22,30.26,71300.0,26.7907,26.7996,26.7642,26.7996,71300.0
2009-12-15 10:10:00,30.26,30.34,30.25,30.32,72600.0,26.7996,26.8704,26.7907,26.8527,72600.0
2009-12-15 10:20:00,30.32,30.33,30.26,30.28,78300.0,26.8527,26.8616,26.7996,26.8173,78300.0
2009-12-15 10:30:00,30.29,30.32,30.21,30.23,138500.0,26.8262,26.8527,26.7553,26.773,138500.0
2009-12-15 10:40:00,30.23,30.35,30.23,30.35,65500.0,26.773,26.8793,26.773,26.8793,65500.0
2009-12-15 10:50:00,30.35,30.41,30.32,30.41,80600.0,26.8793,26.9324,26.8527,26.9324,80600.0
2009-12-15 11:00:00,30.41,30.44,30.34,30.34,38000.0,26.9324,26.959,26.8704,26.8704,38000.0
2009-12-15 11:10:00,30.34,30.35,30.28,30.28,107000.0,26.8704,26.8793,26.8173,26.8173,107000.0
2009-12-15 11:20:00,30.28,30.3,30.27,30.29,48000.0,26.8173,26.835,26.8084,26.8262,48000.0
2009-12-15 11:30:00,30.3,30.32,30.3,30.3,43500.0,26.835,26.8527,26.835,26.835,43500.0
2009-12-15 11:40:00,30.3,30.31,30.28,30.29,66900.0,26.835,26.8439,26.8173,26.8262,66900.0
2009-12-15 11:50:00,30.29,30.29,30.25,30.28,84700.0,26.8262,26.8262,26.7907,26.8173,84700.0
2009-12-15 12:00:00,30.28,30.29,30.26,30.28,39600.0,26.8173,26.8262,26.7996,26.8173,39600.0
2009-12-15 12:10:00,30.29,30.34,30.29,30.32,40700.0,26.8262,26.8704,26.8262,26.8527,40700.0
2009-12-15 12:20:00,30.31,30.33,30.31,30.33,33200.0,26.8439,26.8616,26.8439,26.8616,33200.0
2009-12-15 12:30:00,30.32,30.33,30.28,30.28,36500.0,26.8527,26.8616,26.8173,26.8173,36500.0
2009-12-15 12:40:00,30.28,30.33,30.27,30.33,34400.0,26.8173,26.8616,26.8084,26.8616,34400.0
2009-12-15 12:50:00,30.33,30.33,30.32,30.33,11400.0,26.8616,26.8616,26.8527,26.8616,11400.0
2009-12-15 13:00:00,30.33,30.34,30.29,30.33,38700.0,26.8616,26.8704,26.8262,26.8616,38700.0
2009-12-15 13:10:00,30.34,30.35,30.32,30.34,34500.0,26.8704,26.8793,26.8527,26.8704,34500.0
2009-12-15 13:20:00,30.34,30.34,30.31,30.34,28500.0,26.8704,26.8704,26.8439,26.8704,28500.0
2009-12-15 13:30:00,30.34,30.35,30.28,30.28,37100.0,26.8704,26.8793,26.8173,26.8173,37100.0
2009-12-15 13:40:00,30.29,30.35,30.28,30.34,20900.0,26.8262,26.8793,26.8173,26.8704,20900.0
2009-12-15 13:50:00,30.35,30.36,30.34,30.35,107900.0,26.8793,26.8882,26.8704,26.8793,107900.0
2009-12-15 14:00:00,30.35,30.38,30.33,30.36,65000.0,26.8793,26.9059,26.8616,26.8882,65000.0
2009-12-15 14:10:00,30.36,30.37,30.34,30.35,38300.0,26.8882,26.897,26.8704,26.8793,38300.0
2009-12-15 14:20:00,30.35,30.37,30.34,30.37,47500.0,26.8793,26.897,26.8704,26.897,47500.0
2009-12-15 14:30:00,30.36,30.37,30.31,30.31,112500.0,26.8882,26.897,26.8439,26.8439,112500.0
2009-12-15 14:40:00,30.31,30.34,30.31,30.33,22300.0,26.8439,26.8704,26.8439,26.8616,22300.0
2009-12-15 14:50:00,30.33,30.36,30.31,30.32,75800.0,26.8616,26.8882,26.8439,26.8527,75800.0
2009-12-15 15:00:00,30.31,30.36,30.31,30.31,91600.0,26.8439,26.8882,26.8439,26.8439,91600.0
2009-12-15 15:10:00,30.31,30.32,30.3,30.31,57300.0,26.8439,26.8527,26.835,26.8439,57300.0
2009-12-15 15:20:00,30.31,30.31,30.26,30.27,65100.0,26.8439,26.8439,26.7996,26.8084,65100.0
2009-12-15 15:30:00,30.27,30.27,30.21,30.25,104700.0,26.8084,26.8084,26.7553,26.7907,104700.0
2009-12-15 15:40:00,30.25,30.26,30.23,30.26,88400.0,26.7907,26.7996,26.773,26.7996,88400.0
2009-12-15 15:50:00,30.26,30.26,30.22,30.24,211500.0,26.7996,26.7996,26.7642,26.7819,211500.0
2009-12-16 09:30:00,30.23,30.39,30.23,30.37,86600.0,26.773,26.9147,26.773,26.897,86600.0
2009-12-16 09:40:00,30.38,30.39,30.31,30.35,168500.0,26.9059,26.9147,26.8439,26.8793,168500.0
2009-12-16 09:50:00,30.36,30.36,30.33,30.34,93000.0,26.8882,26.8882,26.8616,26.8704,93000.0
2009-12-16 10:00:00,30.34,30.34,30.3,30.31,109600.0,26.8704,26.8704,26.835,26.8439,109600.0
2009-12-16 10:10:00,30.31,30.33,30.31,30.31,113700.0,26.8439,26.8616,26.8439,26.8439,113700.0
2009-12-16 10:20:00,30.31,30.32,30.3,30.31,99300.0,26.8439,26.8527,26.835,26.8439,99300.0
2009-12-16 10:30:00,30.31,30.33,30.3,30.31,85100.0,26.8439,26.8616,26.835,26.8439,85100.0
2009-12-16 10:40:00,30.31,30.32,30.31,30.32,25500.0,26.8439,26.8527,26.8439,26.8527,25500.0
2009-12-16 10:50:00,30.32,30.32,30.29,30.29,73900.0,26.8527,26.8527,26.8262,26.8262,73900.0
2009-12-16 11:00:00,30.3,30.33,30.29,30.32,63000.0,26.835,26.8616,26.8262,26.8527,63000.0
2009-12-16 11:10:00,30.32,30.35,30.32,30.35,33100.0,26.8527,26.8793,26.8527,26.8793,33100.0
2009-12-16 11:20:00,30.35,30.36,30.33,30.35,65700.0,26.8793,26.8882,26.8616,26.8793,65700.0
2009-12-16 11:30:00,30.36,30.36,30.34,30.34,51600.0,26.8882,26.8882,26.8704,26.8704,51600.0
2009-12-16 11:40:00,30.34,30.36,30.32,30.32,78700.0,26.8704,26.8882,26.8527,26.8527,78700.0
2009-12-16 11:50:00,30.32,30.35,30.32,30.35,29000.0,26.8527,26.8793,26.8527,26.8793,29000.0
2009-12-16 12:00:00,30.35,30.36,30.34,30.34,49600.0,26.8793,26.8882,26.8704,26.8704,49600.0
2009-12-16 12:10:00,30.34,30.35,30.33,30.34,55300.0,26.8704,26.8793,26.8616,26.8704,55300.0
2009-12-16 12:20:00,30.35,30.36,30.33,30.36,58100.0,26.8793,26.8882,26.8616,26.8882,58100.0
2009-12-16 12:30:00,30.36,30.36,30.33,30.33,19400.0,26.8882,26.8882,26.8616,26.8616,19400.0
2009-12-16 12:40:00,30.34,30.35,30.33,30.35,13900.0,26.8704,26.8793,26.8616,26.8793,13900.0
2009-12-16 12:50:00,30.35,30.35,30.32,30.33,47500.0,26.8793,26.8793,26.8527,26.8616,47500.0
2009-12-16 13:00:00,30.33,30.34,30.33,30.33,26100.0,26.8616,26.8704,26.8616,26.8616,26100.0
2009-12-16 13:10:00,30.33,30.35,30.33,30.35,17900.0,26.8616,26.8793,26.8616,26.8793,17900.0
2009-12-16 13:20:00,30.35,30.35,30.34,30.34,20900.0,26.8793,26.8793,26.8704,26.8704,20900.0
2009-12-16 13:30:00,30.35,30.35,30.34,30.34,30700.0,26.8793,26.8793,26.8704,26.8704,30700.0
2009-12-16 13:40:00,30.35,30.35,30.31,30.32,52800.0,26.8793,26.8793,26.8439,26.8527,52800.0
2009-12-16 13:50:00,30.32,30.34,30.27,30.28,52900.0,26.8527,26.8704,26.8084,26.8173,52900.0
2009-12-16 14:00:00,30.28,30.34,30.26,30.27,53100.0,26.8173,26.8704,26.7996,26.8084,53100.0
2009-12-16 14:10:00,30.28,30.33,30.26,30.32,51300.0,26.8173,26.8616,26.7996,26.8527,51300.0
2009-12-16 14:20:00,30.32,30.34,30.24,30.31,64700.0,26.8527,26.8704,26.7819,26.8439,64700.0
2009-12-16 14:30:00,30.31,30.33,30.27,30.3,44800.0,26.8439,26.8616,26.8084,26.835,44800.0
2009-12-16 14:40:00,30.31,30.33,30.27,30.31,60200.0,26.8439,26.8616,26.8084,26.8439,60200.0
2009-12-16 14:50:00,30.31,30.33,30.27,30.3,112000.0,26.8439,26.8616,26.8084,26.835,112000.0
2009-12-16 15:00:00,30.3,30.32,30.23,30.31,99200.0,26.835,26.8527,26.773,26.8439,99200.0
2009-12-16 15:10:00,30.32,30.37,30.31,30.37,111600.0,26.8527,26.897,26.8439,26.897,111600.0
2009-12-16 15:20:00,30.37,30.37,30.27,30.27,78000.0,26.897,26.897,26.8084,26.8084,78000.0
2009-12-16 15:30:00,30.28,30.28,30.21,30.26,122800.0,26.8173,26.8173,26.7553,26.7996,122800.0
2009-12-16 15:40:00,30.27,30.29,30.23,30.27,208500.0,26.8084,26.8262,26.773,26.8084,208500.0
2009-12-16 15:50:00,30.27,30.28,30.23,30.23,233800.0,26.8084,26.8173,26.773,26.773,233800.0
2009-12-17 09:30:00,30.12,30.12,29.97,30.11,133900.0,26.6756,26.6756,26.5428,26.6667,133900.0
2009-12-17 09:40:00,30.12,30.14,29.97,29.98,71400.0,26.6756,26.6933,26.5428,26.5516,71400.0
2009-12-17 09:50:00,29.98,30.08,29.96,30.0,122200.0,26.5516,26.6402,26.5339,26.5693,122200.0
2009-12-17 10:00:00,30.01,30.06,29.85,29.88,97000.0,26.5782,26.6225,26.4365,26.463,97000.0
2009-12-17 10:10:00,29.89,29.91,29.84,29.85,27800.0,26.4719,26.4896,26.4276,26.4365,27800.0
2009-12-17 10:20:00,29.85,29.89,29.84,29.88,38800.0,26.4365,26.4719,26.4276,26.463,38800.0
2009-12-17 10:30:00,29.88,29.96,29.84,29.96,78700.0,26.463,26.5339,26.4276,26.5339,78700.0
2009-12-17 10:40:00,29.96,30.04,29.96,30.04,50000.0,26.5339,26.6047,26.5339,26.6047,50000.0
2009-12-17 10:50:00,30.04,30.13,30.01,30.1,47200.0,26.6047,26.6845,26.5782,26.6579,47200.0
2009-12-17 11:00:00,30.09,30.21,30.09,30.18,111200.0,26.649,26.7553,26.649,26.7287,111200.0
2009-12-17 11:10:00,30.18,30.2,30.16,30.18,172300.0,26.7287,26.7465,26.711,26.7287,172300.0
2009-12-17 11:20:00,30.17,30.19,30.12,30.13,50300.0,26.7199,26.7376,26.6756,26.6845,50300.0
2009-12-17 11:30:00,30.12,30.12,30.09,30.1,21500.0,26.6756,26.6756,26.649,26.6579,21500.0
2009-12-17 11:40:00,30.1,30.12,30.09,30.11,44100.0,26.6579,26.6756,26.649,26.6667,44100.0
2009-12-17 11:50:00,30.1,30.12,30.09,30.1,58300.0,26.6579,26.6756,26.649,26.6579,58300.0
2009-12-17 12:00:00,30.1,30.11,30.04,30.06,61900.0,26.6579,26.6667,26.6047,26.6225,61900.0
2009-12-17 12:10:00,30.06,30.11,30.06,30.11,43400.0,26.6225,26.6667,26.6225,26.6667,43400.0
2009-12-17 12:20:00,30.1,30.11,30.08,30.1,45200.0,26.6579,26.6667,26.6402,26.6579,45200.0
2009-12-17 12:30:00,30.1,30.1,30.05,30.08,39900.0,26.6579,26.6579,26.6136,26.6402,39900.0
2009-12-17 12:40:00,30.08,30.08,30.0,30.0,19300.0,26.6402,26.6402,26.5693,26.5693,19300.0
2009-12-17 12:50:00,30.01,30.06,30.0,30.05,85200.0,26.5782,26.6225,26.5693,26.6136,85200.0
2009-12-17 13:00:00,30.05,30.08,30.05,30.07,29400.0,26.6136,26.6402,26.6136,26.6313,29400.0
2009-12-17 13:10:00,30.07,30.08,30.05,30.06,37800.0,26.6313,26.6402,26.6136,26.6225,37800.0
2009-12-17 13:20:00,30.05,30.06,30.05,30.06,31500.0,26.6136,26.6225,26.6136,26.6225,31500.0
2009-12-17 13:30:00,30.06,30.07,30.03,30.04,46100.0,26.6225,26.6313,26.5959,26.6047,46100.0
2009-12-17 13:40:00,30.04,30.04,30.03,30.04,18800.0,26.6047,26.6047,26.5959,26.6047,18800.0
2009-12-17 13:50:00,30.04,30.06,30.02,30.05,34400.0,26.6047,26.6225,26.587,26.6136,34400.0
2009-12-17 14:00:00,30.06,30.15,30.05,30.15,87900.0,26.6225,26.7022,26.6136,26.7022,87900.0
2009-12-17 14:10:00,30.15,30.16,30.12,30.16,84100.0,26.7022,26.711,26.6756,26.711,84100.0
2009-12-17 14:20:00,30.16,30.17,30.14,30.16,123700.0,26.711,26.7199,26.6933,26.711,123700.0
2009-12-17 14:30:00,30.16,30.2,30.16,30.18,140300.0,26.711,26.7465,26.711,26.7287,140300.0
2009-12-17 14:40:00,30.18,30.18,30.09,30.09,107400.0,26.7287,26.7287,26.649,26.649,107400.0
2009-12-17 14:50:00,30.09,30.15,30.09,30.15,34900.0,26.649,26.7022,26.649,26.7022,34900.0
2009-12-17 15:00:00,30.15,30.16,30.14,30.14,43300.0,26.7022,26.711,26.6933,26.6933,43300.0
2009-12-17 15:10:00,30.15,30.15,30.09,30.11,64000.0,26.7022,26.7022,26.649,26.6667,64000.0
2009-12-17 15:20:00,30.11,30.13,30.1,30.12,50000.0,26.6667,26.6845,26.6579,26.6756,50000.0
2009-12-17 15:30:00,30.12,30.15,30.12,30.12,69500.0,26.6756,26.7022,26.6756,26.6756,69500.0
2009-12-17 15:40:00,30.13,30.17,30.1,30.11,119900.0,26.6845,26.7199,26.6579,26.6667,119900.0
2009-12-17 15:50:00,30.11,30.14,30.07,30.08,285200.0,26.6667,26.6933,26.6313,26.6402,285200.0
2009-12-18 09:30:00,30.11,30.23,30.06,30.21,1212300.0,26.6667,26.773,26.6225,26.7553,1212300.0
2009-12-18 09:40:00,30.21,30.34,30.14,30.28,117100.0,26.7553,26.8704,26.6933,26.8173,117100.0
2009-12-18 09:50:00,30.3,30.35,30.24,30.25,73000.0,26.835,26.8793,26.7819,26.7907,73000.0
2009-12-18 10:00:00,30.24,30.3,30.22,30.3,52100.0,26.7819,26.835,26.7642,26.835,52100.0
2009-12-18 10:10:00,30.3,30.33,30.28,30.3,38600.0,26.835,26.8616,26.8173,26.835,38600.0
2009-12-18 10:20:00,30.3,30.36,30.23,30.35,79900.0,26.835,26.8882,26.773,26.8793,79900.0
2009-12-18 10:30:00,30.35,30.36,30.28,30.29,67300.0,26.8793,26.8882,26.8173,26.8262,67300.0
2009-12-18 10:40:00,30.28,30.29,30.24,30.25,46600.0,26.8173,26.8262,26.7819,26.7907,46600.0
2009-12-18 10:50:00,30.25,30.36,30.24,30.36,46000.0,26.7907,26.8882,26.7819,26.8882,46000.0
2009-12-18 11:00:00,30.36,30.38,30.31,30.31,41100.0,26.8882,26.9059,26.8439,26.8439,41100.0
2009-12-18 11:10:00,30.32,30.34,30.27,30.33,53300.0,26.8527,26.8704,26.8084,26.8616,53300.0
2009-12-18 11:20:00,30.33,30.33,30.22,30.23,60600.0,26.8616,26.8616,26.7642,26.773,60600.0
2009-12-18 11:30:00,30.24,30.28,30.23,30.26,75900.0,26.7819,26.8173,26.773,26.7996,75900.0
2009-12-18 11:40:00,30.26,30.26,30.17,30.17,113100.0,26.7996,26.7996,26.7199,26.7199,113100.0
2009-12-18 11:50:00,30.17,30.19,30.14,30.16,70900.0,26.7199,26.7376,26.6933,26.711,70900.0
2009-12-18 12:00:00,30.16,30.16,30.12,30.16,74000.0,26.711,26.711,26.6756,26.711,74000.0
2009-12-18 12:10:00,30.17,30.2,30.16,30.19,36400.0,26.7199,26.7465,26.711,26.7376,36400.0
2009-12-18 12:20:00,30.2,30.21,30.19,30.2,32700.0,26.7465,26.7553,26.7376,26.7465,32700.0
2009-12-18 12:30:00,30.21,30.29,30.2,30.29,34100.0,26.7553,26.8262,26.7465,26.8262,34100.0
2009-12-18 12:40:00,30.3,30.37,30.28,30.36,101000.0,26.835,26.897,26.8173,26.8882,101000.0
2009-12-18 12:50:00,30.35,30.38,30.31,30.37,59800.0,26.8793,26.9059,26.8439,26.897,59800.0
2009-12-18 13:00:00,30.38,30.41,30.36,30.4,53200.0,26.9059,26.9324,26.8882,26.9236,53200.0
2009-12-18 13:10:00,30.41,30.43,30.39,30.43,74100.0,26.9324,26.9501,26.9147,26.9501,74100.0
2009-12-18 13:20:00,30.44,30.5,30.42,30.47,88400.0,26.959,27.0121,26.9413,26.9856,88400.0
2009-12-18 13:30:00,30.47,30.49,30.45,30.46,48200.0,26.9856,27.0033,26.9679,26.9767,48200.0
2009-12-18 13:40:00,30.45,30.47,30.45,30.46,13900.0,26.9679,26.9856,26.9679,26.9767,13900.0
2009-12-18 13:50:00,30.47,30.47,30.36,30.38,58400.0,26.9856,26.9856,26.8882,26.9059,58400.0
2009-12-18 14:00:00,30.38,30.39,30.36,30.37,25900.0,26.9059,26.9147,26.8882,26.897,25900.0
2009-12-18 14:10:00,30.38,30.4,30.34,30.35,90200.0,26.9059,26.9236,26.8704,26.8793,90200.0
2009-12-18 14:20:00,30.34,30.35,30.29,30.29,92500.0,26.8704,26.8793,26.8262,26.8262,92500.0
2009-12-18 14:30:00,30.29,30.3,30.28,30.3,35800.0,26.8262,26.835,26.8173,26.835,35800.0
2009-12-18 14:40:00,30.3,30.32,30.27,30.28,93500.0,26.835,26.8527,26.8084,26.8173,93500.0
2009-12-18 14:50:00,30.28,30.33,30.27,30.32,45000.0,26.8173,26.8616,26.8084,26.8527,45000.0
2009-12-18 15:00:00,30.32,30.37,30.31,30.36,60800.0,26.8527,26.897,26.8439,26.8882,60800.0
2009-12-18 15:10:00,30.36,30.36,30.34,30.35,67900.0,26.8882,26.8882,26.8704,26.8793,67900.0
2009-12-18 15:20:00,30.36,30.37,30.3,30.34,115100.0,26.8882,26.897,26.835,26.8704,115100.0
2009-12-18 15:30:00,30.34,30.36,30.32,30.35,137700.0,26.8704,26.8882,26.8527,26.8793,137700.0
2009-12-18 15:40:00,30.35,30.47,30.33,30.45,359400.0,26.8793,26.9856,26.8616,26.9679,359400.0
2009-12-18 15:50:00,30.46,30.5,30.43,30.48,380200.0,26.9767,27.0121,26.9501,26.9944,380200.0
2009-12-21 09:30:00,30.54,30.7,30.52,30.68,99900.0,27.0476,27.1893,27.0299,27.1716,99900.0
2009-12-21 09:40:00,30.68,30.78,30.68,30.71,59300.0,27.1716,27.2601,27.1716,27.1981,59300.0
2009-12-21 09:50:00,30.71,30.72,30.6,30.6,84700.0,27.1981,27.207,27.1007,27.1007,84700.0
2009-12-21 10:00:00,30.61,30.61,30.55,30.57,110100.0,27.1096,27.1096,27.0564,27.0741,110100.0
2009-12-21 10:10:00,30.57,30.58,30.54,30.56,48000.0,27.0741,27.083,27.0476,27.0653,48000.0
2009-12-21 10:20:00,30.57,30.61,30.55,30.6,60700.0,27.0741,27.1096,27.0564,27.1007,60700.0
2009-12-21 10:30:00,30.61,30.64,30.61,30.63,39800.0,27.1096,27.1361,27.1096,27.1273,39800.0
2009-12-21 10:40:00,30.64,30.64,30.59,30.61,40700.0,27.1361,27.1361,27.0919,27.1096,40700.0
2009-12-21 10:50:00,30.62,30.64,30.61,30.63,53800.0,27.1184,27.1361,27.1096,27.1273,53800.0
2009-12-21 11:00:00,30.63,30.74,30.63,30.74,43800.0,27.1273,27.2247,27.1273,27.2247,43800.0
2009-12-21 11:10:00,30.74,30.74,30.69,30.69,33200.0,27.2247,27.2247,27.1804,27.1804,33200.0
2009-12-21 11:20:00,30.69,30.72,30.68,30.72,15200.0,27.1804,27.207,27.1716,27.207,15200.0
2009-12-21 11:30:00,30.71,30.73,30.68,30.69,23500.0,27.1981,27.2158,27.1716,27.1804,23500.0
2009-12-21 11:40:00,30.69,30.7,30.66,30.68,22700.0,27.1804,27.1893,27.1538,27.1716,22700.0
2009-12-21 11:50:00,30.67,30.68,30.67,30.68,7400.0,27.1627,27.1716,27.1627,27.1716,7400.0
2009-12-21 12:00:00,30.68,30.7,30.64,30.69,91500.0,27.1716,27.1893,27.1361,27.1804,91500.0
2009-12-21 12:10:00,30.69,30.7,30.66,30.69,58300.0,27.1804,27.1893,27.1538,27.1804,58300.0
2009-12-21 12:20:00,30.68,30.69,30.64,30.65,93800.0,27.1716,27.1804,27.1361,27.145,93800.0
2009-12-21 12:30:00,30.65,30.66,30.6,30.61,40300.0,27.145,27.1538,27.1007,27.1096,40300.0
2009-12-21 12:40:00,30.62,30.62,30.58,30.59,50900.0,27.1184,27.1184,27.083,27.0919,50900.0
2009-12-21 12:50:00,30.59,30.61,30.59,30.6,10700.0,27.0919,27.1096,27.0919,27.1007,10700.0
2009-12-21 13:00:00,30.6,30.61,30.6,30.61,10600.0,27.1007,27.1096,27.1007,27.1096,10600.0
2009-12-21 13:10:00,30.61,30.61,30.57,30.6,60200.0,27.1096,27.1096,27.0741,27.1007,60200.0
2009-12-21 13:20:00,30.6,30.61,30.59,30.59,11600.0,27.1007,27.1096,27.0919,27.0919,11600.0
2009-12-21 13:30:00,30.6,30.6,30.59,30.59,7400.0,27.1007,27.1007,27.0919,27.0919,7400.0
2009-12-21 13:40:00,30.59,30.63,30.59,30.59,45100.0,27.0919,27.1273,27.0919,27.0919,45100.0
2009-12-21 13:50:00,30.59,30.62,30.57,30.57,71800.0,27.0919,27.1184,27.0741,27.0741,71800.0
2009-12-21 14:00:00,30.57,30.64,30.57,30.64,43900.0,27.0741,27.1361,27.0741,27.1361,43900.0
2009-12-21 14:10:00,30.63,30.66,30.59,30.59,105200.0,27.1273,27.1538,27.0919,27.0919,105200.0
2009-12-21 14:20:00,30.59,30.61,30.57,30.57,58200.0,27.0919,27.1096,27.0741,27.0741,58200.0
2009-12-21 14:30:00,30.57,30.58,30.56,30.57,26600.0,27.0741,27.083,27.0653,27.0741,26600.0
2009-12-21 14:40:00,30.58,30.61,30.57,30.58,50200.0,27.083,27.1096,27.0741,27.083,50200.0
2009-12-21 14:50:00,30.59,30.61,30.58,30.61,29000.0,27.0919,27.1096,27.083,27.1096,29000.0
2009-12-21 15:00:00,30.6,30.61,30.6,30.6,8700.0,27.1007,27.1096,27.1007,27.1007,8700.0
2009-12-21 15:10:00,30.6,30.62,30.58,30.59,69700.0,27.1007,27.1184,27.083,27.0919,69700.0
2009-12-21 15:20:00,30.58,30.61,30.58,30.6,62300.0,27.083,27.1096,27.083,27.1007,62300.0
2009-12-21 15:30:00,30.6,30.61,30.58,30.59,89200.0,27.1007,27.1096,27.083,27.0919,89200.0
2009-12-21 15:40:00,30.59,30.62,30.59,30.6,63800.0,27.0919,27.1184,27.0919,27.1007,63800.0
2009-12-21 15:50:00,30.6,30.65,30.6,30.65,140000.0,27.1007,27.145,27.1007,27.145,140000.0
2009-12-22 09:30:00,30.61,30.66,30.55,30.66,69900.0,27.1096,27.1538,27.0564,27.1538,69900.0
2009-12-22 09:40:00,30.66,30.7,30.65,30.67,32300.0,27.1538,27.1893,27.145,27.1627,32300.0
2009-12-22 09:50:00,30.67,30.69,30.59,30.62,50800.0,27.1627,27.1804,27.0919,27.1184,50800.0
2009-12-22 10:00:00,30.64,30.7,30.56,30.7,111900.0,27.1361,27.1893,27.0653,27.1893,111900.0
2009-12-22 10:10:00,30.69,30.74,30.67,30.67,25900.0,27.1804,27.2247,27.1627,27.1627,25900.0
2009-12-22 10:20:00,30.67,30.73,30.65,30.67,46100.0,27.1627,27.2158,27.145,27.1627,46100.0
2009-12-22 10:30:00,30.66,30.68,30.63,30.65,20800.0,27.1538,27.1716,27.1273,27.145,20800.0
2009-12-22 10:40:00,30.66,30.67,30.58,30.58,109000.0,27.1538,27.1627,27.083,27.083,109000.0
2009-12-22 10:50:00,30.59,30.6,30.57,30.6,21900.0,27.0919,27.1007,27.0741,27.1007,21900.0
2009-12-22 11:00:00,30.59,30.63,30.57,30.63,25400.0,27.0919,27.1273,27.0741,27.1273,25400.0
2009-12-22 11:10:00,30.63,30.66,30.61,30.64,32000.0,27.1273,27.1538,27.1096,27.1361,32000.0
2009-12-22 11:20:00,30.64,30.64,30.59,30.63,51400.0,27.1361,27.1361,27.0919,27.1273,51400.0
2009-12-22 11:30:00,30.63,30.7,30.62,30.69,43200.0,27.1273,27.1893,27.1184,27.1804,43200.0
2009-12-22 11:40:00,30.69,30.77,30.68,30.77,106000.0,27.1804,27.2513,27.1716,27.2513,106000.0
2009-12-22 11:50:00,30.76,30.79,30.76,30.79,36700.0,27.2424,27.269,27.2424,27.269,36700.0
2009-12-22 12:00:00,30.78,30.81,30.78,30.81,29100.0,27.2601,27.2867,27.2601,27.2867,29100.0
2009-12-22 12:10:00,30.81,30.83,30.8,30.82,26400.0,27.2867,27.3044,27.2778,27.2956,26400.0
2009-12-22 12:20:00,30.83,30.87,30.82,30.87,50500.0,27.3044,27.3398,27.2956,27.3398,50500.0
2009-12-22 12:30:00,30.87,30.88,30.83,30.84,50000.0,27.3398,27.3487,27.3044,27.3133,50000.0
2009-12-22 12:40:00,30.84,30.84,30.8,30.84,23800.0,27.3133,27.3133,27.2778,27.3133,23800.0
2009-12-22 12:50:00,30.84,30.87,30.84,30.87,18500.0,27.3133,27.3398,27.3133,27.3398,18500.0
2009-12-22 13:00:00,30.87,30.89,30.83,30.89,34700.0,27.3398,27.3575,27.3044,27.3575,34700.0
2009-12-22 13:10:00,30.89,30.9,30.83,30.84,51900.0,27.3575,27.3664,27.3044,27.3133,51900.0
2009-12-22 13:20:00,30.84,30.85,30.82,30.83,19100.0,27.3133,27.3221,27.2956,27.3044,19100.0
2009-12-22 13:30:00,30.82,30.83,30.77,30.83,31100.0,27.2956,27.3044,27.2513,27.3044,31100.0
2009-12-22 13:40:00,30.82,30.83,30.79,30.83,12800.0,27.2956,27.3044,27.269,27.3044,12800.0
2009-12-22 13:50:00,30.83,30.85,30.82,30.84,31000.0,27.3044,27.3221,27.2956,27.3133,31000.0
2009-12-22 14:00:00,30.84,30.84,30.8,30.82,17800.0,27.3133,27.3133,27.2778,27.2956,17800.0
2009-12-22 14:10:00,30.81,30.84,30.78,30.82,24400.0,27.2867,27.3133,27.2601,27.2956,24400.0
2009-12-22 14:20:00,30.81,30.81,30.78,30.79,18400.0,27.2867,27.2867,27.2601,27.269,18400.0
2009-12-22 14:30:00,30.78,30.8,30.78,30.8,36900.0,27.2601,27.2778,27.2601,27.2778,36900.0
2009-12-22 14:40:00,30.8,30.81,30.78,30.78,24600.0,27.2778,27.2867,27.2601,27.2601,24600.0
2009-12-22 14:50:00,30.78,30.78,30.73,30.73,51800.0,27.2601,27.2601,27.2158,27.2158,51800.0
2009-12-22 15:00:00,30.73,30.76,30.71,30.73,121100.0,27.2158,27.2424,27.1981,27.2158,121100.0
2009-12-22 15:10:00,30.74,30.74,30.7,30.73,115700.0,27.2247,27.2247,27.1893,27.2158,115700.0
2009-12-22 15:20:00,30.73,30.73,30.68,30.7,61000.0,27.2158,27.2158,27.1716,27.1893,61000.0
2009-12-22 15:30:00,30.7,30.72,30.69,30.71,47800.0,27.1893,27.207,27.1804,27.1981,47800.0
2009-12-22 15:40:00,30.71,30.76,30.7,30.76,54400.0,27.1981,27.2424,27.1893,27.2424,54400.0
2009-12-22 15:50:00,30.75,30.76,30.72,30.73,126000.0,27.2336,27.2424,27.207,27.2158,126000.0
2009-12-23 09:30:00,30.67,30.73,30.64,30.69,62200.0,27.1627,27.2158,27.1361,27.1804,62200.0
2009-12-23 09:40:00,30.71,30.75,30.65,30.74,26000.0,27.1981,27.2336,27.145,27.2247,26000.0
2009-12-23 09:50:00,30.75,30.78,30.74,30.75,34200.0,27.2336,27.2601,27.2247,27.2336,34200.0
2009-12-23 10:00:00,30.75,30.75,30.66,30.67,48400.0,27.2336,27.2336,27.1538,27.1627,48400.0
2009-12-23 10:10:00,30.68,30.72,30.57,30.59,114400.0,27.1716,27.207,27.0741,27.0919,114400.0
2009-12-23 10:20:00,30.59,30.59,30.53,30.55,73200.0,27.0919,27.0919,27.0387,27.0564,73200.0
2009-12-23 10:30:00,30.55,30.55,30.54,30.55,31900.0,27.0564,27.0564,27.0476,27.0564,31900.0
2009-12-23 10:40:00,30.55,30.65,30.54,30.65,34800.0,27.0564,27.145,27.0476,27.145,34800.0
2009-12-23 10:50:00,30.64,30.65,30.62,30.63,18000.0,27.1361,27.145,27.1184,27.1273,18000.0
2009-12-23 11:00:00,30.63,30.66,30.62,30.64,44700.0,27.1273,27.1538,27.1184,27.1361,44700.0
2009-12-23 11:10:00,30.64,30.68,30.62,30.67,25000.0,27.1361,27.1716,27.1184,27.1627,25000.0
2009-12-23 11:20:00,30.68,30.7,30.67,30.69,18300.0,27.1716,27.1893,27.1627,27.1804,18300.0
2009-12-23 11:30:00,30.7,30.74,30.69,30.71,49400.0,27.1893,27.2247,27.1804,27.1981,49400.0
2009-12-23 11:40:00,30.72,30.72,30.67,30.68,44900.0,27.207,27.207,27.1627,27.1716,44900.0
2009-12-23 11:50:00,30.68,30.68,30.61,30.63,75400.0,27.1716,27.1716,27.1096,27.1273,75400.0
2009-12-23 12:00:00,30.63,30.64,30.61,30.64,12900.0,27.1273,27.1361,27.1096,27.1361,12900.0
2009-12-23 12:10:00,30.64,30.66,30.63,30.65,16900.0,27.1361,27.1538,27.1273,27.145,16900.0
2009-12-23 12:20:00,30.66,30.66,30.63,30.65,20200.0,27.1538,27.1538,27.1273,27.145,20200.0
2009-12-23 12:30:00,30.65,30.65,30.61,30.62,24600.0,27.145,27.145,27.1096,27.1184,24600.0
2009-12-23 12:40:00,30.63,30.63,30.61,30.63,19500.0,27.1273,27.1273,27.1096,27.1273,19500.0
2009-12-23 12:50:00,30.62,30.65,30.61,30.61,23100.0,27.1184,27.145,27.1096,27.1096,23100.0
2009-12-23 13:00:00,30.61,30.64,30.61,30.64,8200.0,27.1096,27.1361,27.1096,27.1361,8200.0
2009-12-23 13:10:00,30.64,30.67,30.63,30.67,14700.0,27.1361,27.1627,27.1273,27.1627,14700.0
2009-12-23 13:20:00,30.67,30.7,30.67,30.67,33500.0,27.1627,27.1893,27.1627,27.1627,33500.0
2009-12-23 13:30:00,30.67,30.71,30.64,30.64,43500.0,27.1627,27.1981,27.1361,27.1361,43500.0
2009-12-23 13:40:00,30.64,30.7,30.64,30.68,9700.0,27.1361,27.1893,27.1361,27.1716,9700.0
2009-12-23 13:50:00,30.69,30.69,30.65,30.67,14200.0,27.1804,27.1804,27.145,27.1627,14200.0
2009-12-23 14:00:00,30.68,30.71,30.67,30.71,16700.0,27.1716,27.1981,27.1627,27.1981,16700.0
2009-12-23 14:10:00,30.7,30.74,30.7,30.74,28200.0,27.1893,27.2247,27.1893,27.2247,28200.0
2009-12-23 14:20:00,30.73,30.74,30.73,30.73,9400.0,27.2158,27.2247,27.2158,27.2158,9400.0
2009-12-23 14:30:00,30.74,30.75,30.73,30.74,13500.0,27.2247,27.2336,27.2158,27.2247,13500.0
2009-12-23 14:40:00,30.74,30.75,30.72,30.74,31500.0,27.2247,27.2336,27.207,27.2247,31500.0
2009-12-23 14:50:00,30.73,30.74,30.71,30.71,49100.0,27.2158,27.2247,27.1981,27.1981,49100.0
2009-12-23 15:00:00,30.71,30.73,30.7,30.72,30700.0,27.1981,27.2158,27.1893,27.207,30700.0
2009-12-23 15:10:00,30.73,30.74,30.72,30.73,14500.0,27.2158,27.2247,27.207,27.2158,14500.0
2009-12-23 15:20:00,30.73,30.75,30.73,30.74,49500.0,27.2158,27.2336,27.2158,27.2247,49500.0
2009-12-23 15:30:00,30.74,30.75,30.73,30.75,64500.0,27.2247,27.2336,27.2158,27.2336,64500.0
2009-12-23 15:40:00,30.75,30.77,30.74,30.76,49200.0,27.2336,27.2513,27.2247,27.2424,49200.0
2009-12-23 15:50:00,30.76,30.78,30.73,30.75,132600.0,27.2424,27.2601,27.2158,27.2336,132600.0
2009-12-24 09:30:00,30.73,30.74,30.59,30.69,48500.0,27.2158,27.2247,27.0919,27.1804,48500.0
2009-12-24 09:40:00,30.69,30.78,30.69,30.78,26300.0,27.1804,27.2601,27.1804,27.2601,26300.0
2009-12-24 09:50:00,30.79,30.87,30.79,30.86,28600.0,27.269,27.3398,27.269,27.331,28600.0
2009-12-24 10:00:00,30.86,30.94,30.86,30.93,41200.0,27.331,27.4018,27.331,27.393,41200.0
2009-12-24 10:10:00,30.94,30.95,30.93,30.95,24400.0,27.4018,27.4107,27.393,27.4107,24400.0
2009-12-24 10:20:00,30.94,30.97,30.91,30.95,35600.0,27.4018,27.4284,27.3753,27.4107,35600.0
2009-12-24 10:30:00,30.95,30.95,30.9,30.91,11300.0,27.4107,27.4107,27.3664,27.3753,11300.0
2009-12-24 10:40:00,30.91,30.94,30.88,30.94,35300.0,27.3753,27.4018,27.3487,27.4018,35300.0
2009-12-24 10:50:00,30.94,30.98,30.94,30.98,17500.0,27.4018,27.4373,27.4018,27.4373,17500.0
2009-12-24 11:00:00,30.98,30.98,30.97,30.98,7600.0,27.4373,27.4373,27.4284,27.4373,7600.0
2009-12-24 11:10:00,30.98,30.98,30.95,30.97,23500.0,27.4373,27.4373,27.4107,27.4284,23500.0
2009-12-24 11:20:00,30.96,30.99,30.96,30.98,32800.0,27.4195,27.4461,27.4195,27.4373,32800.0
2009-12-24 11:30:00,30.98,30.99,30.98,30.99,37200.0,27.4373,27.4461,27.4373,27.4461,37200.0
2009-12-24 11:40:00,30.99,30.99,30.98,30.98,22600.0,27.4461,27.4461,27.4373,27.4373,22600.0
2009-12-24 11:50:00,30.98,30.99,30.98,30.99,5200.0,27.4373,27.4461,27.4373,27.4461,5200.0
2009-12-24 12:00:00,30.98,30.99,30.94,30.94,28900.0,27.4373,27.4461,27.4018,27.4018,28900.0
2009-12-24 12:10:00,30.94,30.95,30.91,30.91,18900.0,27.4018,27.4107,27.3753,27.3753,18900.0
2009-12-24 12:20:00,30.91,30.92,30.89,30.9,15100.0,27.3753,27.3841,27.3575,27.3664,15100.0
2009-12-24 12:30:00,30.89,30.9,30.89,30.9,44000.0,27.3575,27.3664,27.3575,27.3664,44000.0
2009-12-24 12:40:00,30.89,30.9,30.88,30.88,40000.0,27.3575,27.3664,27.3487,27.3487,40000.0
2009-12-24 12:50:00,30.89,30.94,30.88,30.94,128600.0,27.3575,27.4018,27.3487,27.4018,128600.0
2009-12-28 09:30:00,30.88,30.91,30.78,30.89,68500.0,27.3487,27.3753,27.2601,27.3575,68500.0
2009-12-28 09:40:00,30.91,30.99,30.91,30.98,39600.0,27.3753,27.4461,27.3753,27.4373,39600.0
2009-12-28 09:50:00,30.98,30.99,30.96,30.98,23900.0,27.4373,27.4461,27.4195,27.4373,23900.0
2009-12-28 10:00:00,30.98,31.0,30.97,30.99,24900.0,27.4373,27.455,27.4284,27.4461,24900.0
2009-12-28 10:10:00,30.99,31.0,30.98,31.0,37500.0,27.4461,27.455,27.4373,27.455,37500.0
2009-12-28 10:20:00,31.0,31.0,30.99,30.99,28800.0,27.455,27.455,27.4461,27.4461,28800.0
2009-12-28 10:30:00,30.99,31.0,30.98,30.98,20100.0,27.4461,27.455,27.4373,27.4373,20100.0
2009-12-28 10:40:00,30.98,30.99,30.97,30.99,31000.0,27.4373,27.4461,27.4284,27.4461,31000.0
2009-12-28 10:50:00,30.99,31.0,30.98,30.99,12500.0,27.4461,27.455,27.4373,27.4461,12500.0
2009-12-28 11:00:00,30.99,31.0,30.98,30.99,11400.0,27.4461,27.455,27.4373,27.4461,11400.0
2009-12-28 11:10:00,30.99,31.04,30.99,31.02,143700.0,27.4461,27.4904,27.4461,27.4727,143700.0
2009-12-28 11:20:00,31.02,31.02,30.98,31.0,29300.0,27.4727,27.4727,27.4373,27.455,29300.0
2009-12-28 11:30:00,31.01,31.02,31.0,31.01,11800.0,27.4638,27.4727,27.455,27.4638,11800.0
2009-12-28 11:40:00,31.01,31.02,30.98,30.99,18700.0,27.4638,27.4727,27.4373,27.4461,18700.0
2009-12-28 11:50:00,30.99,31.0,30.96,31.0,34300.0,27.4461,27.455,27.4195,27.455,34300.0
2009-12-28 12:00:00,31.0,31.0,30.99,30.99,9400.0,27.455,27.455,27.4461,27.4461,9400.0
2009-12-28 12:10:00,30.99,31.02,30.98,31.01,21400.0,27.4461,27.4727,27.4373,27.4638,21400.0
2009-12-28 12:20:00,31.02,31.03,31.01,31.03,10900.0,27.4727,27.4815,27.4638,27.4815,10900.0
2009-12-28 12:30:00,31.02,31.03,31.01,31.02,12100.0,27.4727,27.4815,27.4638,27.4727,12100.0
2009-12-28 12:40:00,31.02,31.03,31.02,31.02,8600.0,27.4727,27.4815,27.4727,27.4727,8600.0
2009-12-28 12:50:00,31.02,31.03,31.02,31.02,10900.0,27.4727,27.4815,27.4727,27.4727,10900.0
2009-12-28 13:00:00,31.02,31.04,31.02,31.03,28000.0,27.4727,27.4904,27.4727,27.4815,28000.0
2009-12-28 13:10:00,31.03,31.04,31.03,31.03,19800.0,27.4815,27.4904,27.4815,27.4815,19800.0
2009-12-28 13:20:00,31.03,31.04,31.01,31.02,29300.0,27.4815,27.4904,27.4638,27.4727,29300.0
2009-12-28 13:30:00,31.02,31.03,31.0,31.0,21200.0,27.4727,27.4815,27.455,27.455,21200.0
2009-12-28 13:40:00,31.01,31.01,30.98,30.98,30900.0,27.4638,27.4638,27.4373,27.4373,30900.0
2009-12-28 13:50:00,30.99,31.05,30.99,31.05,99300.0,27.4461,27.4992,27.4461,27.4992,99300.0
2009-12-28 14:00:00,31.05,31.05,30.96,30.98,43700.0,27.4992,27.4992,27.4195,27.4373,43700.0
2009-12-28 14:10:00,30.98,30.98,30.92,30.94,35500.0,27.4373,27.4373,27.3841,27.4018,35500.0
2009-12-28 14:20:00,30.95,30.96,30.92,30.96,45900.0,27.4107,27.4195,27.3841,27.4195,45900.0
2009-12-28 14:30:00,30.96,30.98,30.94,30.97,41700.0,27.4195,27.4373,27.4018,27.4284,41700.0
2009-12-28 14:40:00,30.97,30.97,30.92,30.93,31000.0,27.4284,27.4284,27.3841,27.393,31000.0
2009-12-28 14:50:00,30.94,30.95,30.92,30.92,30300.0,27.4018,27.4107,27.3841,27.3841,30300.0
2009-12-28 15:00:00,30.92,30.93,30.91,30.92,20800.0,27.3841,27.393,27.3753,27.3841,20800.0
2009-12-28 15:10:00,30.92,30.93,30.9,30.91,23600.0,27.3841,27.393,27.3664,27.3753,23600.0
2009-12-28 15:20:00,30.91,30.91,30.87,30.91,38200.0,27.3753,27.3753,27.3398,27.3753,38200.0
2009-12-28 15:30:00,30.92,30.94,30.91,30.92,44300.0,27.3841,27.4018,27.3753,27.3841,44300.0
2009-12-28 15:40:00,30.92,30.97,30.92,30.97,25300.0,27.3841,27.4284,27.3841,27.4284,25300.0
2009-12-28 15:50:00,30.97,31.03,30.96,31.0,125600.0,27.4284,27.4815,27.4195,27.455,125600.0
2009-12-29 09:30:00,30.96,31.0,30.77,30.85,60500.0,27.4195,27.455,27.2513,27.3221,60500.0
2009-12-29 09:40:00,30.86,30.89,30.85,30.88,19800.0,27.331,27.3575,27.3221,27.3487,19800.0
2009-12-29 09:50:00,30.89,30.89,30.85,30.88,22300.0,27.3575,27.3575,27.3221,27.3487,22300.0
2009-12-29 10:00:00,30.88,30.92,30.88,30.92,56100.0,27.3487,27.3841,27.3487,27.3841,56100.0
2009-12-29 10:10:00,30.92,30.98,30.92,30.97,24300.0,27.3841,27.4373,27.3841,27.4284,24300.0
2009-12-29 10:20:00,30.97,30.98,30.97,30.98,8500.0,27.4284,27.4373,27.4284,27.4373,8500.0
2009-12-29 10:30:00,30.98,30.98,30.97,30.98,6400.0,27.4373,27.4373,27.4284,27.4373,6400.0
2009-12-29 10:40:00,30.97,30.98,30.95,30.96,13400.0,27.4284,27.4373,27.4107,27.4195,13400.0
2009-12-29 10:50:00,30.96,30.97,30.95,30.96,6000.0,27.4195,27.4284,27.4107,27.4195,6000.0
2009-12-29 11:00:00,30.96,30.97,30.95,30.97,13000.0,27.4195,27.4284,27.4107,27.4284,13000.0
2009-12-29 11:10:00,30.96,30.97,30.95,30.95,10400.0,27.4195,27.4284,27.4107,27.4107,10400.0
2009-12-29 11:20:00,30.96,30.97,30.95,30.96,13500.0,27.4195,27.4284,27.4107,27.4195,13500.0
2009-12-29 11:30:00,30.96,30.99,30.96,30.98,27900.0,27.4195,27.4461,27.4195,27.4373,27900.0
2009-12-29 11:40:00,30.98,30.99,30.98,30.98,4300.0,27.4373,27.4461,27.4373,27.4373,4300.0
2009-12-29 11:50:00,30.99,30.99,30.98,30.99,2800.0,27.4461,27.4461,27.4373,27.4461,2800.0
2009-12-29 12:00:00,30.98,30.99,30.98,30.98,33700.0,27.4373,27.4461,27.4373,27.4373,33700.0
2009-12-29 12:10:00,30.98,30.99,30.95,30.96,38200.0,27.4373,27.4461,27.4107,27.4195,38200.0
2009-12-29 12:20:00,30.96,30.96,30.94,30.95,28200.0,27.4195,27.4195,27.4018,27.4107,28200.0
2009-12-29 12:30:00,30.95,30.97,30.95,30.97,10700.0,27.4107,27.4284,27.4107,27.4284,10700.0
2009-12-29 12:40:00,30.97,31.01,30.96,31.0,87800.0,27.4284,27.4638,27.4195,27.455,87800.0
2009-12-29 12:50:00,31.0,31.01,31.0,31.0,10100.0,27.455,27.4638,27.455,27.455,10100.0
2009-12-29 13:00:00,31.0,31.01,31.0,31.0,17700.0,27.455,27.4638,27.455,27.455,17700.0
2009-12-29 13:10:00,31.0,31.01,30.99,30.99,21700.0,27.455,27.4638,27.4461,27.4461,21700.0
2009-12-29 13:20:00,30.99,31.0,30.97,30.97,9900.0,27.4461,27.455,27.4284,27.4284,9900.0
2009-12-29 13:30:00,30.97,30.99,30.97,30.98,17800.0,27.4284,27.4461,27.4284,27.4373,17800.0
2009-12-29 13:40:00,30.98,30.98,30.97,30.98,7100.0,27.4373,27.4373,27.4284,27.4373,7100.0
2009-12-29 13:50:00,30.98,30.98,30.97,30.97,12900.0,27.4373,27.4373,27.4284,27.4284,12900.0
2009-12-29 14:00:00,30.97,30.99,30.97,30.98,15200.0,27.4284,27.4461,27.4284,27.4373,15200.0
2009-12-29 14:10:00,30.98,30.99,30.98,30.98,8300.0,27.4373,27.4461,27.4373,27.4373,8300.0
2009-12-29 14:20:00,30.98,30.99,30.98,30.99,18400.0,27.4373,27.4461,27.4373,27.4461,18400.0
2009-12-29 14:30:00,30.99,30.99,30.97,30.99,25800.0,27.4461,27.4461,27.4284,27.4461,25800.0
2009-12-29 14:40:00,30.99,31.0,30.99,30.99,12100.0,27.4461,27.455,27.4461,27.4461,12100.0
2009-12-29 14:50:00,30.99,31.01,30.99,31.0,29600.0,27.4461,27.4638,27.4461,27.455,29600.0
2009-12-29 15:00:00,31.0,31.02,30.98,31.0,45000.0,27.455,27.4727,27.4373,27.455,45000.0
2009-12-29 15:10:00,31.01,31.01,30.99,31.0,21900.0,27.4638,27.4638,27.4461,27.455,21900.0
2009-12-29 15:20:00,31.0,31.04,30.98,31.03,46900.0,27.455,27.4904,27.4373,27.4815,46900.0
2009-12-29 15:30:00,31.03,31.04,31.0,31.01,46700.0,27.4815,27.4904,27.455,27.4638,46700.0
2009-12-29 15:40:00,31.01,31.02,30.95,30.95,156500.0,27.4638,27.4727,27.4107,27.4107,156500.0
2009-12-29 15:50:00,30.95,30.98,30.91,30.96,121600.0,27.4107,27.4373,27.3753,27.4195,121600.0
2009-12-30 09:30:00,30.85,31.1,30.84,31.1,94500.0,27.3221,27.5435,27.3133,27.5435,94500.0
2009-12-30 09:40:00,31.1,31.2,31.09,31.16,73800.0,27.5435,27.6321,27.5347,27.5967,73800.0
2009-12-30 09:50:00,31.16,31.25,31.15,31.23,37000.0,27.5967,27.6764,27.5878,27.6587,37000.0
2009-12-30 10:00:00,31.23,31.24,31.2,31.21,32000.0,27.6587,27.6675,27.6321,27.641,32000.0
2009-12-30 10:10:00,31.21,31.22,31.17,31.18,42700.0,27.641,27.6498,27.6055,27.6144,42700.0
2009-12-30 10:20:00,31.19,31.19,31.04,31.04,64700.0,27.6232,27.6232,27.4904,27.4904,64700.0
2009-12-30 10:30:00,31.05,31.06,30.93,30.93,54700.0,27.4992,27.5081,27.393,27.393,54700.0
2009-12-30 10:40:00,30.93,30.97,30.91,30.93,63500.0,27.393,27.4284,27.3753,27.393,63500.0
2009-12-30 10:50:00,30.93,30.95,30.9,30.95,25900.0,27.393,27.4107,27.3664,27.4107,25900.0
2009-12-30 11:00:00,30.94,30.96,30.9,30.94,40200.0,27.4018,27.4195,27.3664,27.4018,40200.0
2009-12-30 11:10:00,30.94,30.98,30.93,30.98,22900.0,27.4018,27.4373,27.393,27.4373,22900.0
2009-12-30 11:20:00,30.98,30.98,30.95,30.97,32900.0,27.4373,27.4373,27.4107,27.4284,32900.0
2009-12-30 11:30:00,30.97,30.98,30.97,30.98,11000.0,27.4284,27.4373,27.4284,27.4373,11000.0
2009-12-30 11:40:00,30.97,30.98,30.97,30.98,6000.0,27.4284,27.4373,27.4284,27.4373,6000.0
2009-12-30 11:50:00,30.98,31.0,30.98,30.99,30000.0,27.4373,27.455,27.4373,27.4461,30000.0
2009-12-30 12:00:00,30.99,31.0,30.99,30.99,14300.0,27.4461,27.455,27.4461,27.4461,14300.0
2009-12-30 12:10:00,30.98,30.99,30.98,30.98,6200.0,27.4373,27.4461,27.4373,27.4373,6200.0
2009-12-30 12:20:00,30.99,31.0,30.99,31.0,27300.0,27.4461,27.455,27.4461,27.455,27300.0
2009-12-30 12:30:00,31.0,31.01,30.99,31.01,42800.0,27.455,27.4638,27.4461,27.4638,42800.0
2009-12-30 12:40:00,31.01,31.02,30.99,31.02,13700.0,27.4638,27.4727,27.4461,27.4727,13700.0
2009-12-30 12:50:00,31.01,31.02,31.0,31.0,8800.0,27.4638,27.4727,27.455,27.455,8800.0
2009-12-30 13:00:00,31.0,31.02,31.0,31.0,13700.0,27.455,27.4727,27.455,27.455,13700.0
2009-12-30 13:10:00,31.0,31.01,30.97,30.99,51900.0,27.455,27.4638,27.4284,27.4461,51900.0
2009-12-30 13:20:00,30.98,30.99,30.94,30.94,15300.0,27.4373,27.4461,27.4018,27.4018,15300.0
2009-12-30 13:30:00,30.94,30.95,30.94,30.94,14100.0,27.4018,27.4107,27.4018,27.4018,14100.0
2009-12-30 13:40:00,30.94,30.96,30.93,30.93,28900.0,27.4018,27.4195,27.393,27.393,28900.0
2009-12-30 13:50:00,30.93,30.96,30.93,30.95,31700.0,27.393,27.4195,27.393,27.4107,31700.0
2009-12-30 14:00:00,30.95,30.98,30.94,30.98,21500.0,27.4107,27.4373,27.4018,27.4373,21500.0
2009-12-30 14:10:00,30.98,31.0,30.97,31.0,20200.0,27.4373,27.455,27.4284,27.455,20200.0
2009-12-30 14:20:00,31.0,31.0,30.99,30.99,16700.0,27.455,27.455,27.4461,27.4461,16700.0
2009-12-30 14:30:00,30.99,31.02,30.99,31.01,14500.0,27.4461,27.4727,27.4461,27.4638,14500.0
2009-12-30 14:40:00,31.01,31.04,31.01,31.04,16100.0,27.4638,27.4904,27.4638,27.4904,16100.0
2009-12-30 14:50:00,31.04,31.04,31.03,31.04,13600.0,27.4904,27.4904,27.4815,27.4904,13600.0
2009-12-30 15:00:00,31.04,31.04,31.03,31.03,36400.0,27.4904,27.4904,27.4815,27.4815,36400.0
2009-12-30 15:10:00,31.03,31.04,31.01,31.01,28300.0,27.4815,27.4904,27.4638,27.4638,28300.0
2009-12-30 15:20:00,31.01,31.01,31.0,31.0,20200.0,27.4638,27.4638,27.455,27.455,20200.0
2009-12-30 15:30:00,31.0,31.01,31.0,31.0,28100.0,27.455,27.4638,27.455,27.455,28100.0
2009-12-30 15:40:00,31.0,31.03,31.0,31.03,35500.0,27.455,27.4815,27.455,27.4815,35500.0
2009-12-30 15:50:00,31.03,31.06,31.03,31.06,85900.0,27.4815,27.5081,27.4815,27.5081,85900.0
2009-12-31 09:30:00,31.06,31.11,30.99,31.0,43900.0,27.5081,27.5524,27.4461,27.455,43900.0
2009-12-31 09:40:00,31.0,31.0,30.86,30.88,55000.0,27.455,27.455,27.331,27.3487,55000.0
2009-12-31 09:50:00,30.89,30.91,30.88,30.88,20300.0,27.3575,27.3753,27.3487,27.3487,20300.0
2009-12-31 10:00:00,30.89,30.91,30.85,30.91,26900.0,27.3575,27.3753,27.3221,27.3753,26900.0
2009-12-31 10:10:00,30.92,30.92,30.81,30.82,32200.0,27.3841,27.3841,27.2867,27.2956,32200.0
2009-12-31 10:20:00,30.82,30.85,30.78,30.79,29700.0,27.2956,27.3221,27.2601,27.269,29700.0
2009-12-31 10:30:00,30.77,30.84,30.77,30.83,25100.0,27.2513,27.3133,27.2513,27.3044,25100.0
2009-12-31 10:40:00,30.84,30.88,30.82,30.87,14700.0,27.3133,27.3487,27.2956,27.3398,14700.0
2009-12-31 10:50:00,30.88,30.9,30.87,30.87,19000.0,27.3487,27.3664,27.3398,27.3398,19000.0
2009-12-31 11:00:00,30.87,30.89,30.85,30.85,15900.0,27.3398,27.3575,27.3221,27.3221,15900.0
2009-12-31 11:10:00,30.85,30.88,30.83,30.86,27700.0,27.3221,27.3487,27.3044,27.331,27700.0
2009-12-31 11:20:00,30.86,30.9,30.86,30.89,25700.0,27.331,27.3664,27.331,27.3575,25700.0
2009-12-31 11:30:00,30.89,30.89,30.88,30.88,4000.0,27.3575,27.3575,27.3487,27.3487,4000.0
2009-12-31 11:40:00,30.89,30.9,30.88,30.89,7900.0,27.3575,27.3664,27.3487,27.3575,7900.0
2009-12-31 11:50:00,30.89,30.9,30.87,30.88,27200.0,27.3575,27.3664,27.3398,27.3487,27200.0
2009-12-31 12:00:00,30.88,30.91,30.87,30.91,13200.0,27.3487,27.3753,27.3398,27.3753,13200.0
2009-12-31 12:10:00,30.91,30.91,30.9,30.91,12600.0,27.3753,27.3753,27.3664,27.3753,12600.0
2009-12-31 12:20:00,30.91,30.91,30.88,30.9,17600.0,27.3753,27.3753,27.3487,27.3664,17600.0
2009-12-31 12:30:00,30.9,30.9,30.88,30.89,4800.0,27.3664,27.3664,27.3487,27.3575,4800.0
2009-12-31 12:40:00,30.89,30.89,30.88,30.89,13400.0,27.3575,27.3575,27.3487,27.3575,13400.0
2009-12-31 12:50:00,30.88,30.9,30.88,30.89,13700.0,27.3487,27.3664,27.3487,27.3575,13700.0
2009-12-31 13:00:00,30.89,30.9,30.89,30.89,4700.0,27.3575,27.3664,27.3575,27.3575,4700.0
2009-12-31 13:10:00,30.89,30.9,30.89,30.9,8700.0,27.3575,27.3664,27.3575,27.3664,8700.0
2009-12-31 13:20:00,30.89,30.91,30.89,30.91,6800.0,27.3575,27.3753,27.3575,27.3753,6800.0
2009-12-31 13:30:00,30.91,30.91,30.9,30.91,6800.0,27.3753,27.3753,27.3664,27.3753,6800.0
2009-12-31 13:40:00,30.9,30.91,30.9,30.9,2300.0,27.3664,27.3753,27.3664,27.3664,2300.0
2009-12-31 13:50:00,30.9,30.91,30.9,30.9,4500.0,27.3664,27.3753,27.3664,27.3664,4500.0
2009-12-31 14:00:00,30.91,30.91,30.9,30.91,13200.0,27.3753,27.3753,27.3664,27.3753,13200.0
2009-12-31 14:10:00,30.91,30.91,30.9,30.91,15000.0,27.3753,27.3753,27.3664,27.3753,15000.0
2009-12-31 14:20:00,30.91,30.91,30.89,30.89,15100.0,27.3753,27.3753,27.3575,27.3575,15100.0
2009-12-31 14:30:00,30.9,30.92,30.89,30.89,31300.0,27.3664,27.3841,27.3575,27.3575,31300.0
2009-12-31 14:40:00,30.89,30.91,30.89,30.9,15900.0,27.3575,27.3753,27.3575,27.3664,15900.0
2009-12-31 14:50:00,30.9,30.91,30.89,30.91,24900.0,27.3664,27.3753,27.3575,27.3753,24900.0
2009-12-31 15:00:00,30.92,30.93,30.9,30.9,23700.0,27.3841,27.393,27.3664,27.3664,23700.0
2009-12-31 15:10:00,30.9,30.91,30.89,30.9,21100.0,27.3664,27.3753,27.3575,27.3664,21100.0
2009-12-31 15:20:00,30.9,30.93,30.89,30.92,45100.0,27.3664,27.393,27.3575,27.3841,45100.0
2009-12-31 15:30:00,30.92,30.92,30.84,30.88,62000.0,27.3841,27.3841,27.3133,27.3487,62000.0
2009-12-31 15:40:00,30.88,30.88,30.74,30.78,112300.0,27.3487,27.3487,27.2247,27.2601,112300.0
2009-12-31 15:50:00,30.78,30.79,30.71,30.71,167500.0,27.2601,27.269,27.1981,27.1981,167500.0
2010-01-04 09:30:00,30.86,31.15,30.86,31.05,151500.0,27.331,27.5878,27.331,27.4992,151500.0
2010-01-04 09:40:00,31.05,31.06,30.91,31.03,99200.0,27.4992,27.5081,27.3753,27.4815,99200.0
2010-01-04 09:50:00,31.03,31.03,30.92,30.93,37200.0,27.4815,27.4815,27.3841,27.393,37200.0
2010-01-04 10:00:00,30.94,30.98,30.86,30.94,101700.0,27.4018,27.4373,27.331,27.4018,101700.0
2010-01-04 10:10:00,30.95,30.97,30.93,30.95,24600.0,27.4107,27.4284,27.393,27.4107,24600.0
2010-01-04 10:20:00,30.95,31.01,30.91,30.99,74600.0,27.4107,27.4638,27.3753,27.4461,74600.0
2010-01-04 10:30:00,31.0,31.01,30.94,30.99,76100.0,27.455,27.4638,27.4018,27.4461,76100.0
2010-01-04 10:40:00,31.0,31.07,30.98,31.06,45600.0,27.455,27.517,27.4373,27.5081,45600.0
2010-01-04 10:50:00,31.07,31.07,30.96,30.96,46200.0,27.517,27.517,27.4195,27.4195,46200.0
2010-01-04 11:00:00,30.97,31.02,30.95,30.96,104500.0,27.4284,27.4727,27.4107,27.4195,104500.0
2010-01-04 11:10:00,30.96,30.97,30.91,30.91,27500.0,27.4195,27.4284,27.3753,27.3753,27500.0
2010-01-04 11:20:00,30.91,30.96,30.9,30.95,46100.0,27.3753,27.4195,27.3664,27.4107,46100.0
2010-01-04 11:30:00,30.96,30.96,30.9,30.91,37800.0,27.4195,27.4195,27.3664,27.3753,37800.0
2010-01-04 11:40:00,30.92,31.0,30.91,30.96,32800.0,27.3841,27.455,27.3753,27.4195,32800.0
2010-01-04 11:50:00,30.96,30.96,30.91,30.94,36400.0,27.4195,27.4195,27.3753,27.4018,36400.0
2010-01-04 12:00:00,30.94,30.94,30.92,30.93,32400.0,27.4018,27.4018,27.3841,27.393,32400.0
2010-01-04 12:10:00,30.93,30.96,30.93,30.96,10800.0,27.393,27.4195,27.393,27.4195,10800.0
2010-01-04 12:20:00,30.96,30.99,30.94,30.99,30100.0,27.4195,27.4461,27.4018,27.4461,30100.0
2010-01-04 12:30:00,30.98,30.99,30.97,30.97,34400.0,27.4373,27.4461,27.4284,27.4284,34400.0
2010-01-04 12:40:00,30.97,30.97,30.95,30.95,28900.0,27.4284,27.4284,27.4107,27.4107,28900.0
2010-01-04 12:50:00,30.95,30.95,30.92,30.95,38300.0,27.4107,27.4107,27.3841,27.4107,38300.0
2010-01-04 13:00:00,30.95,30.95,30.91,30.91,53500.0,27.4107,27.4107,27.3753,27.3753,53500.0
2010-01-04 13:10:00,30.92,30.93,30.9,30.91,44400.0,27.3841,27.393,27.3664,27.3753,44400.0
2010-01-04 13:20:00,30.92,30.95,30.91,30.95,20300.0,27.3841,27.4107,27.3753,27.4107,20300.0
2010-01-04 13:30:00,30.94,30.95,30.88,30.9,56000.0,27.4018,27.4107,27.3487,27.3664,56000.0
2010-01-04 13:40:00,30.9,30.91,30.9,30.9,7000.0,27.3664,27.3753,27.3664,27.3664,7000.0
2010-01-04 13:50:00,30.9,30.9,30.84,30.87,72800.0,27.3664,27.3664,27.3133,27.3398,72800.0
2010-01-04 14:00:00,30.87,30.88,30.85,30.88,66700.0,27.3398,27.3487,27.3221,27.3487,66700.0
2010-01-04 14:10:00,30.88,30.91,30.88,30.9,40700.0,27.3487,27.3753,27.3487,27.3664,40700.0
2010-01-04 14:20:00,30.91,30.92,30.89,30.9,27500.0,27.3753,27.3841,27.3575,27.3664,27500.0
2010-01-04 14:30:00,30.9,30.92,30.89,30.91,34000.0,27.3664,27.3841,27.3575,27.3753,34000.0
2010-01-04 14:40:00,30.91,30.91,30.87,30.9,65400.0,27.3753,27.3753,27.3398,27.3664,65400.0
2010-01-04 14:50:00,30.9,30.9,30.85,30.85,44600.0,27.3664,27.3664,27.3221,27.3221,44600.0
2010-01-04 15:00:00,30.85,30.88,30.85,30.87,47700.0,27.3221,27.3487,27.3221,27.3398,47700.0
2010-01-04 15:10:00,30.87,30.88,30.84,30.84,31600.0,27.3398,27.3487,27.3133,27.3133,31600.0
2010-01-04 15:20:00,30.85,30.85,30.82,30.83,37800.0,27.3221,27.3221,27.2956,27.3044,37800.0
2010-01-04 15:30:00,30.83,30.83,30.79,30.79,72200.0,27.3044,27.3044,27.269,27.269,72200.0
2010-01-04 15:40:00,30.79,30.8,30.79,30.8,63900.0,27.269,27.2778,27.269,27.2778,63900.0
2010-01-04 15:50:00,30.8,30.81,30.77,30.81,236500.0,27.2778,27.2867,27.2513,27.2867,236500.0
2010-01-05 09:30:00,30.76,30.9,30.64,30.66,74300.0,27.2424,27.3664,27.1361,27.1538,74300.0
2010-01-05 09:40:00,30.66,30.67,30.61,30.65,42400.0,27.1538,27.1627,27.1096,27.145,42400.0
2010-01-05 09:50:00,30.65,30.7,30.61,30.67,60200.0,27.145,27.1893,27.1096,27.1627,60200.0
2010-01-05 10:00:00,30.66,30.75,30.62,30.72,82500.0,27.1538,27.2336,27.1184,27.207,82500.0
2010-01-05 10:10:00,30.72,30.74,30.69,30.73,109400.0,27.207,27.2247,27.1804,27.2158,109400.0
2010-01-05 10:20:00,30.74,30.79,30.72,30.73,85100.0,27.2247,27.269,27.207,27.2158,85100.0
2010-01-05 10:30:00,30.73,30.75,30.68,30.69,46100.0,27.2158,27.2336,27.1716,27.1804,46100.0
2010-01-05 10:40:00,30.69,30.74,30.67,30.74,104500.0,27.1804,27.2247,27.1627,27.2247,104500.0
2010-01-05 10:50:00,30.74,30.74,30.67,30.67,62400.0,27.2247,27.2247,27.1627,27.1627,62400.0
2010-01-05 11:00:00,30.66,30.67,30.6,30.6,54900.0,27.1538,27.1627,27.1007,27.1007,54900.0
2010-01-05 11:10:00,30.6,30.64,30.57,30.57,61800.0,27.1007,27.1361,27.0741,27.0741,61800.0
2010-01-05 11:20:00,30.57,30.61,30.55,30.6,98400.0,27.0741,27.1096,27.0564,27.1007,98400.0
2010-01-05 11:30:00,30.6,30.61,30.53,30.53,60500.0,27.1007,27.1096,27.0387,27.0387,60500.0
2010-01-05 11:40:00,30.53,30.54,30.48,30.48,53600.0,27.0387,27.0476,26.9944,26.9944,53600.0
2010-01-05 11:50:00,30.49,30.49,30.48,30.49,32800.0,27.0033,27.0033,26.9944,27.0033,32800.0
2010-01-05 12:00:00,30.49,30.52,30.48,30.5,37000.0,27.0033,27.0299,26.9944,27.0121,37000.0
2010-01-05 12:10:00,30.49,30.5,30.45,30.46,223500.0,27.0033,27.0121,26.9679,26.9767,223500.0
2010-01-05 12:20:00,30.46,30.47,30.43,30.47,104000.0,26.9767,26.9856,26.9501,26.9856,104000.0
2010-01-05 12:30:00,30.46,30.47,30.41,30.41,119200.0,26.9767,26.9856,26.9324,26.9324,119200.0
2010-01-05 12:40:00,30.41,30.45,30.41,30.45,24700.0,26.9324,26.9679,26.9324,26.9679,24700.0
2010-01-05 12:50:00,30.45,30.46,30.43,30.45,36400.0,26.9679,26.9767,26.9501,26.9679,36400.0
2010-01-05 13:00:00,30.45,30.45,30.41,30.43,44100.0,26.9679,26.9679,26.9324,26.9501,44100.0
2010-01-05 13:10:00,30.43,30.44,30.42,30.42,17600.0,26.9501,26.959,26.9413,26.9413,17600.0
2010-01-05 13:20:00,30.42,30.45,30.42,30.45,33400.0,26.9413,26.9679,26.9413,26.9679,33400.0
2010-01-05 13:30:00,30.44,30.45,30.41,30.42,31200.0,26.959,26.9679,26.9324,26.9413,31200.0
2010-01-05 13:40:00,30.41,30.46,30.41,30.46,31900.0,26.9324,26.9767,26.9324,26.9767,31900.0
2010-01-05 13:50:00,30.46,30.54,30.45,30.53,127400.0,26.9767,27.0476,26.9679,27.0387,127400.0
2010-01-05 14:00:00,30.53,30.58,30.52,30.55,133400.0,27.0387,27.083,27.0299,27.0564,133400.0
2010-01-05 14:10:00,30.56,30.58,30.54,30.54,29600.0,27.0653,27.083,27.0476,27.0476,29600.0
2010-01-05 14:20:00,30.55,30.61,30.54,30.6,60500.0,27.0564,27.1096,27.0476,27.1007,60500.0
2010-01-05 14:30:00,30.61,30.63,30.6,30.62,44400.0,27.1096,27.1273,27.1007,27.1184,44400.0
2010-01-05 14:40:00,30.62,30.68,30.6,30.68,51900.0,27.1184,27.1716,27.1007,27.1716,51900.0
2010-01-05 14:50:00,30.68,30.72,30.68,30.72,43800.0,27.1716,27.207,27.1716,27.207,43800.0
2010-01-05 15:00:00,30.72,30.74,30.71,30.73,54600.0,27.207,27.2247,27.1981,27.2158,54600.0
2010-01-05 15:10:00,30.73,30.76,30.7,30.76,78100.0,27.2158,27.2424,27.1893,27.2424,78100.0
2010-01-05 15:20:00,30.76,30.79,30.74,30.79,70500.0,27.2424,27.269,27.2247,27.269,70500.0
2010-01-05 15:30:00,30.79,30.84,30.78,30.82,88600.0,27.269,27.3133,27.2601,27.2956,88600.0
2010-01-05 15:40:00,30.82,30.85,30.81,30.84,85800.0,27.2956,27.3221,27.2867,27.3133,85800.0
2010-01-05 15:50:00,30.84,30.85,30.79,30.8,183200.0,27.3133,27.3221,27.269,27.2778,183200.0
2010-01-06 09:30:00,30.66,30.85,30.65,30.75,53400.0,27.1538,27.3221,27.145,27.2336,53400.0
2010-01-06 09:40:00,30.75,30.77,30.68,30.72,68500.0,27.2336,27.2513,27.1716,27.207,68500.0
2010-01-06 09:50:00,30.72,30.8,30.61,30.63,81700.0,27.207,27.2778,27.1096,27.1273,81700.0
2010-01-06 10:00:00,30.62,30.7,30.61,30.64,140900.0,27.1184,27.1893,27.1096,27.1361,140900.0
2010-01-06 10:10:00,30.64,30.66,30.55,30.55,33300.0,27.1361,27.1538,27.0564,27.0564,33300.0
2010-01-06 10:20:00,30.55,30.56,30.51,30.52,36500.0,27.0564,27.0653,27.021,27.0299,36500.0
2010-01-06 10:30:00,30.52,30.55,30.48,30.5,34800.0,27.0299,27.0564,26.9944,27.0121,34800.0
2010-01-06 10:40:00,30.49,30.51,30.48,30.5,42000.0,27.0033,27.021,26.9944,27.0121,42000.0
2010-01-06 10:50:00,30.5,30.51,30.48,30.49,90800.0,27.0121,27.021,26.9944,27.0033,90800.0
2010-01-06 11:00:00,30.49,30.51,30.49,30.49,38100.0,27.0033,27.021,27.0033,27.0033,38100.0
2010-01-06 11:10:00,30.5,30.51,30.46,30.51,132300.0,27.0121,27.021,26.9767,27.021,132300.0
2010-01-06 11:20:00,30.51,30.55,30.5,30.51,97700.0,27.021,27.0564,27.0121,27.021,97700.0
2010-01-06 11:30:00,30.51,30.52,30.45,30.47,56500.0,27.021,27.0299,26.9679,26.9856,56500.0
2010-01-06 11:40:00,30.47,30.47,30.46,30.46,22000.0,26.9856,26.9856,26.9767,26.9767,22000.0
2010-01-06 11:50:00,30.47,30.47,30.38,30.4,164200.0,26.9856,26.9856,26.9059,26.9236,164200.0
2010-01-06 12:00:00,30.4,30.44,30.4,30.43,46500.0,26.9236,26.959,26.9236,26.9501,46500.0
2010-01-06 12:10:00,30.44,30.44,30.35,30.38,79800.0,26.959,26.959,26.8793,26.9059,79800.0
2010-01-06 12:20:00,30.38,30.41,30.34,30.34,122600.0,26.9059,26.9324,26.8704,26.8704,122600.0
2010-01-06 12:30:00,30.35,30.37,30.35,30.36,25300.0,26.8793,26.897,26.8793,26.8882,25300.0
2010-01-06 12:40:00,30.35,30.42,30.35,30.42,28700.0,26.8793,26.9413,26.8793,26.9413,28700.0
2010-01-06 12:50:00,30.42,30.45,30.42,30.45,14900.0,26.9413,26.9679,26.9413,26.9679,14900.0
2010-01-06 13:00:00,30.45,30.45,30.42,30.44,35800.0,26.9679,26.9679,26.9413,26.959,35800.0
2010-01-06 13:10:00,30.43,30.44,30.41,30.41,25900.0,26.9501,26.959,26.9324,26.9324,25900.0
2010-01-06 13:20:00,30.41,30.46,30.41,30.46,26000.0,26.9324,26.9767,26.9324,26.9767,26000.0
2010-01-06 13:30:00,30.45,30.46,30.41,30.42,62300.0,26.9679,26.9767,26.9324,26.9413,62300.0
2010-01-06 13:40:00,30.42,30.44,30.36,30.39,104600.0,26.9413,26.959,26.8882,26.9147,104600.0
2010-01-06 13:50:00,30.4,30.4,30.34,30.35,139600.0,26.9236,26.9236,26.8704,26.8793,139600.0
2010-01-06 14:00:00,30.35,30.37,30.32,30.33,96100.0,26.8793,26.897,26.8527,26.8616,96100.0
2010-01-06 14:10:00,30.34,30.36,30.33,30.35,72900.0,26.8704,26.8882,26.8616,26.8793,72900.0
2010-01-06 14:20:00,30.35,30.36,30.34,30.36,29200.0,26.8793,26.8882,26.8704,26.8882,29200.0
2010-01-06 14:30:00,30.36,30.49,30.35,30.43,120100.0,26.8882,27.0033,26.8793,26.9501,120100.0
2010-01-06 14:40:00,30.42,30.47,30.42,30.46,39000.0,26.9413,26.9856,26.9413,26.9767,39000.0
2010-01-06 14:50:00,30.47,30.48,30.42,30.43,62000.0,26.9856,26.9944,26.9413,26.9501,62000.0
2010-01-06 15:00:00,30.43,30.44,30.39,30.39,60300.0,26.9501,26.959,26.9147,26.9147,60300.0
2010-01-06 15:10:00,30.39,30.41,30.39,30.4,51200.0,26.9147,26.9324,26.9147,26.9236,51200.0
2010-01-06 15:20:00,30.4,30.42,30.37,30.39,63300.0,26.9236,26.9413,26.897,26.9147,63300.0
2010-01-06 15:30:00,30.4,30.43,30.39,30.43,48500.0,26.9236,26.9501,26.9147,26.9501,48500.0
2010-01-06 15:40:00,30.42,30.43,30.33,30.33,93000.0,26.9413,26.9501,26.8616,26.8616,93000.0
2010-01-06 15:50:00,30.34,30.42,30.33,30.38,173900.0,26.8704,26.9413,26.8616,26.9059,173900.0
2010-01-07 09:30:00,30.29,30.42,30.22,30.33,49800.0,26.8262,26.9413,26.7642,26.8616,49800.0
2010-01-07 09:40:00,30.33,30.34,30.16,30.22,61200.0,26.8616,26.8704,26.711,26.7642,61200.0
2010-01-07 09:50:00,30.23,30.23,30.12,30.22,72300.0,26.773,26.773,26.6756,26.7642,72300.0
2010-01-07 10:00:00,30.22,30.31,30.22,30.31,80400.0,26.7642,26.8439,26.7642,26.8439,80400.0
2010-01-07 10:10:00,30.31,30.34,30.29,30.31,30700.0,26.8439,26.8704,26.8262,26.8439,30700.0
2010-01-07 10:20:00,30.31,30.4,30.28,30.37,60400.0,26.8439,26.9236,26.8173,26.897,60400.0
2010-01-07 10:30:00,30.37,30.47,30.35,30.46,51600.0,26.897,26.9856,26.8793,26.9767,51600.0
2010-01-07 10:40:00,30.46,30.6,30.44,30.54,49100.0,26.9767,27.1007,26.959,27.0476,49100.0
2010-01-07 10:50:00,30.53,30.53,30.44,30.48,104200.0,27.0387,27.0387,26.959,26.9944,104200.0
2010-01-07 11:00:00,30.47,30.5,30.45,30.46,47500.0,26.9856,27.0121,26.9679,26.9767,47500.0
2010-01-07 11:10:00,30.46,30.5,30.44,30.45,53600.0,26.9767,27.0121,26.959,26.9679,53600.0
2010-01-07 11:20:00,30.45,30.46,30.36,30.37,55800.0,26.9679,26.9767,26.8882,26.897,55800.0
2010-01-07 11:30:00,30.37,30.39,30.22,30.22,165400.0,26.897,26.9147,26.7642,26.7642,165400.0
2010-01-07 11:40:00,30.22,30.28,30.19,30.22,153400.0,26.7642,26.8173,26.7376,26.7642,153400.0
2010-01-07 11:50:00,30.22,30.24,30.2,30.21,34300.0,26.7642,26.7819,26.7465,26.7553,34300.0
2010-01-07 12:00:00,30.21,30.27,30.2,30.23,102900.0,26.7553,26.8084,26.7465,26.773,102900.0
2010-01-07 12:10:00,30.23,30.32,30.23,30.31,31100.0,26.773,26.8527,26.773,26.8439,31100.0
2010-01-07 12:20:00,30.32,30.35,30.31,30.32,23100.0,26.8527,26.8793,26.8439,26.8527,23100.0
2010-01-07 12:30:00,30.32,30.33,30.3,30.31,47000.0,26.8527,26.8616,26.835,26.8439,47000.0
2010-01-07 12:40:00,30.3,30.33,30.28,30.32,73900.0,26.835,26.8616,26.8173,26.8527,73900.0
2010-01-07 12:50:00,30.32,30.32,30.3,30.3,29900.0,26.8527,26.8527,26.835,26.835,29900.0
2010-01-07 13:00:00,30.31,30.31,30.29,30.29,28600.0,26.8439,26.8439,26.8262,26.8262,28600.0
2010-01-07 13:10:00,30.3,30.34,30.29,30.33,34000.0,26.835,26.8704,26.8262,26.8616,34000.0
2010-01-07 13:20:00,30.33,30.34,30.32,30.34,18700.0,26.8616,26.8704,26.8527,26.8704,18700.0
2010-01-07 13:30:00,30.34,30.35,30.33,30.34,23000.0,26.8704,26.8793,26.8616,26.8704,23000.0
2010-01-07 13:40:00,30.34,30.36,30.32,30.32,24000.0,26.8704,26.8882,26.8527,26.8527,24000.0
2010-01-07 13:50:00,30.32,30.33,30.3,30.31,24400.0,26.8527,26.8616,26.835,26.8439,24400.0
2010-01-07 14:00:00,30.31,30.31,30.27,30.28,57700.0,26.8439,26.8439,26.8084,26.8173,57700.0
2010-01-07 14:10:00,30.27,30.33,30.27,30.3,60400.0,26.8084,26.8616,26.8084,26.835,60400.0
2010-01-07 14:20:00,30.31,30.34,30.3,30.33,39300.0,26.8439,26.8704,26.835,26.8616,39300.0
2010-01-07 14:30:00,30.33,30.41,30.33,30.41,59100.0,26.8616,26.9324,26.8616,26.9324,59100.0
2010-01-07 14:40:00,30.41,30.42,30.4,30.41,54600.0,26.9324,26.9413,26.9236,26.9324,54600.0
2010-01-07 14:50:00,30.41,30.41,30.36,30.38,202600.0,26.9324,26.9324,26.8882,26.9059,202600.0
2010-01-07 15:00:00,30.38,30.38,30.28,30.3,82300.0,26.9059,26.9059,26.8173,26.835,82300.0
2010-01-07 15:10:00,30.3,30.3,30.27,30.3,75000.0,26.835,26.835,26.8084,26.835,75000.0
2010-01-07 15:20:00,30.3,30.31,30.29,30.3,64700.0,26.835,26.8439,26.8262,26.835,64700.0
2010-01-07 15:30:00,30.29,30.31,30.29,30.29,137200.0,26.8262,26.8439,26.8262,26.8262,137200.0
2010-01-07 15:40:00,30.3,30.37,30.29,30.31,248400.0,26.835,26.897,26.8262,26.8439,248400.0
2010-01-07 15:50:00,30.3,30.31,30.23,30.28,288300.0,26.835,26.8439,26.773,26.8173,288300.0
2010-01-08 09:30:00,30.6,30.63,30.12,30.37,88900.0,27.1007,27.1273,26.6756,26.897,88900.0
2010-01-08 09:40:00,30.37,30.43,30.28,30.42,65500.0,26.897,26.9501,26.8173,26.9413,65500.0
2010-01-08 09:50:00,30.42,30.52,30.38,30.52,91200.0,26.9413,27.0299,26.9059,27.0299,91200.0
2010-01-08 10:00:00,30.53,30.71,30.52,30.69,190900.0,27.0387,27.1981,27.0299,27.1804,190900.0
2010-01-08 10:10:00,30.69,30.8,30.69,30.74,121000.0,27.1804,27.2778,27.1804,27.2247,121000.0
2010-01-08 10:20:00,30.74,30.89,30.73,30.86,142000.0,27.2247,27.3575,27.2158,27.331,142000.0
2010-01-08 10:30:00,30.86,30.9,30.81,30.81,145600.0,27.331,27.3664,27.2867,27.2867,145600.0
2010-01-08 10:40:00,30.82,30.82,30.7,30.72,80800.0,27.2956,27.2956,27.1893,27.207,80800.0
2010-01-08 10:50:00,30.73,30.83,30.71,30.83,65600.0,27.2158,27.3044,27.1981,27.3044,65600.0
2010-01-08 11:00:00,30.83,30.83,30.75,30.76,79800.0,27.3044,27.3044,27.2336,27.2424,79800.0
2010-01-08 11:10:00,30.75,30.86,30.75,30.82,59300.0,27.2336,27.331,27.2336,27.2956,59300.0
2010-01-08 11:20:00,30.81,30.89,30.81,30.88,83500.0,27.2867,27.3575,27.2867,27.3487,83500.0
2010-01-08 11:30:00,30.89,30.94,30.88,30.9,68100.0,27.3575,27.4018,27.3487,27.3664,68100.0
2010-01-08 11:40:00,30.9,30.91,30.87,30.87,26200.0,27.3664,27.3753,27.3398,27.3398,26200.0
2010-01-08 11:50:00,30.88,30.93,30.84,30.85,78100.0,27.3487,27.393,27.3133,27.3221,78100.0
2010-01-08 12:00:00,30.85,30.85,30.81,30.83,44000.0,27.3221,27.3221,27.2867,27.3044,44000.0
2010-01-08 12:10:00,30.83,30.83,30.78,30.78,20800.0,27.3044,27.3044,27.2601,27.2601,20800.0
2010-01-08 12:20:00,30.78,30.81,30.75,30.78,62900.0,27.2601,27.2867,27.2336,27.2601,62900.0
2010-01-08 12:30:00,30.77,30.78,30.76,30.77,29400.0,27.2513,27.2601,27.2424,27.2513,29400.0
2010-01-08 12:40:00,30.76,30.84,30.76,30.82,63600.0,27.2424,27.3133,27.2424,27.2956,63600.0
2010-01-08 12:50:00,30.83,30.85,30.81,30.82,46100.0,27.3044,27.3221,27.2867,27.2956,46100.0
2010-01-08 13:00:00,30.83,30.86,30.81,30.83,30400.0,27.3044,27.331,27.2867,27.3044,30400.0
2010-01-08 13:10:00,30.82,30.87,30.82,30.83,29200.0,27.2956,27.3398,27.2956,27.3044,29200.0
2010-01-08 13:20:00,30.82,30.89,30.82,30.89,46500.0,27.2956,27.3575,27.2956,27.3575,46500.0
2010-01-08 13:30:00,30.89,30.97,30.88,30.96,119500.0,27.3575,27.4284,27.3487,27.4195,119500.0
2010-01-08 13:40:00,30.96,30.98,30.96,30.97,59300.0,27.4195,27.4373,27.4195,27.4284,59300.0
2010-01-08 13:50:00,30.98,31.07,30.94,31.02,267700.0,27.4373,27.517,27.4018,27.4727,267700.0
2010-01-08 14:00:00,31.01,31.05,31.01,31.05,77700.0,27.4638,27.4992,27.4638,27.4992,77700.0
2010-01-08 14:10:00,31.04,31.1,31.03,31.03,124500.0,27.4904,27.5435,27.4815,27.4815,124500.0
2010-01-08 14:20:00,31.04,31.05,31.0,31.02,56700.0,27.4904,27.4992,27.455,27.4727,56700.0
2010-01-08 14:30:00,31.02,31.03,30.96,30.97,72500.0,27.4727,27.4815,27.4195,27.4284,72500.0
2010-01-08 14:40:00,30.96,31.02,30.96,31.01,156000.0,27.4195,27.4727,27.4195,27.4638,156000.0
2010-01-08 14:50:00,31.01,31.05,30.97,31.01,154200.0,27.4638,27.4992,27.4284,27.4638,154200.0
2010-01-08 15:00:00,31.01,31.03,31.0,31.01,81200.0,27.4638,27.4815,27.455,27.4638,81200.0
2010-01-08 15:10:00,31.02,31.04,31.01,31.03,86200.0,27.4727,27.4904,27.4638,27.4815,86200.0
2010-01-08 15:20:00,31.03,31.1,31.03,31.1,129800.0,27.4815,27.5435,27.4815,27.5435,129800.0
2010-01-08 15:30:00,31.1,31.1,31.07,31.09,216100.0,27.5435,27.5435,27.517,27.5347,216100.0
2010-01-08 15:40:00,31.09,31.12,31.06,31.06,244800.0,27.5347,27.5612,27.5081,27.5081,244800.0
2010-01-08 15:50:00,31.06,31.1,31.04,31.09,283500.0,27.5081,27.5435,27.4904,27.5347,283500.0
2010-01-11 09:30:00,31.12,31.16,30.93,31.16,142700.0,27.5612,27.5967,27.393,27.5967,142700.0
2010-01-11 09:40:00,31.16,31.19,31.1,31.18,110500.0,27.5967,27.6232,27.5435,27.6144,110500.0
2010-01-11 09:50:00,31.18,31.18,31.15,31.16,70600.0,27.6144,27.6144,27.5878,27.5967,70600.0
2010-01-11 10:00:00,31.16,31.19,31.07,31.08,91500.0,27.5967,27.6232,27.517,27.5258,91500.0
2010-01-11 10:10:00,31.07,31.09,30.95,31.03,137300.0,27.517,27.5347,27.4107,27.4815,137300.0
2010-01-11 10:20:00,31.02,31.04,31.0,31.03,39200.0,27.4727,27.4904,27.455,27.4815,39200.0
2010-01-11 10:30:00,31.03,31.07,31.02,31.06,54000.0,27.4815,27.517,27.4727,27.5081,54000.0
2010-01-11 10:40:00,31.07,31.09,31.05,31.09,97800.0,27.517,27.5347,27.4992,27.5347,97800.0
2010-01-11 10:50:00,31.09,31.18,31.08,31.18,65800.0,27.5347,27.6144,27.5258,27.6144,65800.0
2010-01-11 11:00:00,31.18,31.19,31.16,31.17,116800.0,27.6144,27.6232,27.5967,27.6055,116800.0
2010-01-11 11:10:00,31.17,31.18,31.15,31.16,34600.0,27.6055,27.6144,27.5878,27.5967,34600.0
2010-01-11 11:20:00,31.16,31.17,31.15,31.16,67400.0,27.5967,27.6055,27.5878,27.5967,67400.0
2010-01-11 11:30:00,31.16,31.23,31.15,31.22,121800.0,27.5967,27.6587,27.5878,27.6498,121800.0
2010-01-11 11:40:00,31.23,31.28,31.22,31.28,121200.0,27.6587,27.7029,27.6498,27.7029,121200.0
2010-01-11 11:50:00,31.27,31.35,31.26,31.34,57300.0,27.6941,27.7649,27.6852,27.7561,57300.0
2010-01-11 12:00:00,31.35,31.41,31.35,31.39,99500.0,27.7649,27.8181,27.7649,27.8004,99500.0
2010-01-11 12:10:00,31.39,31.39,31.35,31.35,78600.0,27.8004,27.8004,27.7649,27.7649,78600.0
2010-01-11 12:20:00,31.35,31.35,31.29,31.29,71700.0,27.7649,27.7649,27.7118,27.7118,71700.0
2010-01-11 12:30:00,31.29,31.32,31.29,31.3,60000.0,27.7118,27.7384,27.7118,27.7207,60000.0
2010-01-11 12:40:00,31.3,31.34,31.3,31.32,63100.0,27.7207,27.7561,27.7207,27.7384,63100.0
2010-01-11 12:50:00,31.32,31.33,31.31,31.32,34700.0,27.7384,27.7472,27.7295,27.7384,34700.0
2010-01-11 13:00:00,31.31,31.32,31.3,31.3,78500.0,27.7295,27.7384,27.7207,27.7207,78500.0
2010-01-11 13:10:00,31.3,31.35,31.3,31.34,91300.0,27.7207,27.7649,27.7207,27.7561,91300.0
2010-01-11 13:20:00,31.33,31.34,31.32,31.32,49300.0,27.7472,27.7561,27.7384,27.7384,49300.0
2010-01-11 13:30:00,31.32,31.33,31.31,31.32,44100.0,27.7384,27.7472,27.7295,27.7384,44100.0
2010-01-11 13:40:00,31.33,31.33,31.32,31.32,90700.0,27.7472,27.7472,27.7384,27.7384,90700.0
2010-01-11 13:50:00,31.32,31.33,31.27,31.27,109900.0,27.7384,27.7472,27.6941,27.6941,109900.0
2010-01-11 14:00:00,31.27,31.28,31.2,31.26,77500.0,27.6941,27.7029,27.6321,27.6852,77500.0
2010-01-11 14:10:00,31.25,31.28,31.23,31.26,59400.0,27.6764,27.7029,27.6587,27.6852,59400.0
2010-01-11 14:20:00,31.26,31.26,31.21,31.21,28900.0,27.6852,27.6852,27.641,27.641,28900.0
2010-01-11 14:30:00,31.21,31.22,31.18,31.19,28900.0,27.641,27.6498,27.6144,27.6232,28900.0
2010-01-11 14:40:00,31.19,31.24,31.18,31.2,100800.0,27.6232,27.6675,27.6144,27.6321,100800.0
2010-01-11 14:50:00,31.2,31.2,31.17,31.18,33100.0,27.6321,27.6321,27.6055,27.6144,33100.0
2010-01-11 15:00:00,31.18,31.27,31.17,31.27,62800.0,27.6144,27.6941,27.6055,27.6941,62800.0
2010-01-11 15:10:00,31.27,31.34,31.27,31.34,90200.0,27.6941,27.7561,27.6941,27.7561,90200.0
2010-01-11 15:20:00,31.34,31.35,31.26,31.3,79400.0,27.7561,27.7649,27.6852,27.7207,79400.0
2010-01-11 15:30:00,31.3,31.33,31.28,31.32,78600.0,27.7207,27.7472,27.7029,27.7384,78600.0
2010-01-11 15:40:00,31.32,31.32,31.28,31.29,72600.0,27.7384,27.7384,27.7029,27.7118,72600.0
2010-01-11 15:50:00,31.29,31.32,31.22,31.22,590100.0,27.7118,27.7384,27.6498,27.6498,590100.0
2010-01-12 09:30:00,30.99,31.25,30.88,31.22,131300.0,27.4461,27.6764,27.3487,27.6498,131300.0
2010-01-12 09:40:00,31.22,31.23,31.05,31.16,123000.0,27.6498,27.6587,27.4992,27.5967,123000.0
2010-01-12 09:50:00,31.17,31.23,31.13,31.21,110000.0,27.6055,27.6587,27.5701,27.641,110000.0
2010-01-12 10:00:00,31.21,31.25,31.16,31.22,88600.0,27.641,27.6764,27.5967,27.6498,88600.0
2010-01-12 10:10:00,31.22,31.3,31.21,31.3,82300.0,27.6498,27.7207,27.641,27.7207,82300.0
2010-01-12 10:20:00,31.3,31.39,31.29,31.36,77200.0,27.7207,27.8004,27.7118,27.7738,77200.0
2010-01-12 10:30:00,31.35,31.37,31.32,31.34,74300.0,27.7649,27.7827,27.7384,27.7561,74300.0
2010-01-12 10:40:00,31.33,31.38,31.33,31.35,52200.0,27.7472,27.7915,27.7472,27.7649,52200.0
2010-01-12 10:50:00,31.36,31.41,31.34,31.36,53700.0,27.7738,27.8181,27.7561,27.7738,53700.0
2010-01-12 11:00:00,31.37,31.4,31.33,31.33,56800.0,27.7827,27.8092,27.7472,27.7472,56800.0
2010-01-12 11:10:00,31.33,31.34,31.27,31.32,98600.0,27.7472,27.7561,27.6941,27.7384,98600.0
2010-01-12 11:20:00,31.32,31.35,31.29,31.3,39100.0,27.7384,27.7649,27.7118,27.7207,39100.0
2010-01-12 11:30:00,31.31,31.32,31.25,31.25,73700.0,27.7295,27.7384,27.6764,27.6764,73700.0
2010-01-12 11:40:00,31.26,31.27,31.19,31.23,58500.0,27.6852,27.6941,27.6232,27.6587,58500.0
2010-01-12 11:50:00,31.23,31.31,31.22,31.31,48200.0,27.6587,27.7295,27.6498,27.7295,48200.0
2010-01-12 12:00:00,31.31,31.31,31.23,31.28,51200.0,27.7295,27.7295,27.6587,27.7029,51200.0
2010-01-12 12:10:00,31.27,31.28,31.23,31.23,31200.0,27.6941,27.7029,27.6587,27.6587,31200.0
2010-01-12 12:20:00,31.22,31.24,31.07,31.07,66000.0,27.6498,27.6675,27.517,27.517,66000.0
2010-01-12 12:30:00,31.07,31.09,31.04,31.07,74100.0,27.517,27.5347,27.4904,27.517,74100.0
2010-01-12 12:40:00,31.08,31.1,31.01,31.02,62900.0,27.5258,27.5435,27.4638,27.4727,62900.0
2010-01-12 12:50:00,31.02,31.03,30.94,30.99,81700.0,27.4727,27.4815,27.4018,27.4461,81700.0
2010-01-12 13:00:00,30.99,31.01,30.95,30.99,48900.0,27.4461,27.4638,27.4107,27.4461,48900.0
2010-01-12 13:10:00,31.0,31.07,30.97,31.06,69500.0,27.455,27.517,27.4284,27.5081,69500.0
2010-01-12 13:20:00,31.07,31.12,31.05,31.12,45600.0,27.517,27.5612,27.4992,27.5612,45600.0
2010-01-12 13:30:00,31.12,31.14,31.09,31.09,40100.0,27.5612,27.579,27.5347,27.5347,40100.0
2010-01-12 13:40:00,31.09,31.11,31.07,31.09,29000.0,27.5347,27.5524,27.517,27.5347,29000.0
2010-01-12 13:50:00,31.08,31.13,31.07,31.12,38500.0,27.5258,27.5701,27.517,27.5612,38500.0
2010-01-12 14:00:00,31.12,31.16,31.1,31.16,36500.0,27.5612,27.5967,27.5435,27.5967,36500.0
2010-01-12 14:10:00,31.15,31.16,31.13,31.14,26700.0,27.5878,27.5967,27.5701,27.579,26700.0
2010-01-12 14:20:00,31.13,31.14,31.13,31.14,32300.0,27.5701,27.579,27.5701,27.579,32300.0
2010-01-12 14:30:00,31.14,31.22,31.13,31.2,93000.0,27.579,27.6498,27.5701,27.6321,93000.0
2010-01-12 14:40:00,31.2,31.21,31.15,31.21,31600.0,27.6321,27.641,27.5878,27.641,31600.0
2010-01-12 14:50:00,31.21,31.26,31.2,31.24,66300.0,27.641,27.6852,27.6321,27.6675,66300.0
2010-01-12 15:00:00,31.24,31.24,31.15,31.17,62000.0,27.6675,27.6675,27.5878,27.6055,62000.0
2010-01-12 15:10:00,31.18,31.2,31.16,31.18,53700.0,27.6144,27.6321,27.5967,27.6144,53700.0
2010-01-12 15:20:00,31.19,31.22,31.18,31.21,79200.0,27.6232,27.6498,27.6144,27.641,79200.0
2010-01-12 15:30:00,31.22,31.24,31.15,31.15,65800.0,27.6498,27.6675,27.5878,27.5878,65800.0
2010-01-12 15:40:00,31.15,31.2,31.15,31.2,95000.0,27.5878,27.6321,27.5878,27.6321,95000.0
2010-01-12 15:50:00,31.2,31.25,31.18,31.25,276800.0,27.6321,27.6764,27.6144,27.6764,276800.0
2010-01-13 09:30:00,31.38,31.49,31.28,31.46,79300.0,27.7915,27.8889,27.7029,27.8624,79300.0
2010-01-13 09:40:00,31.46,31.53,31.43,31.45,128800.0,27.8624,27.9244,27.8358,27.8535,128800.0
2010-01-13 09:50:00,31.45,31.48,31.36,31.41,43600.0,27.8535,27.8801,27.7738,27.8181,43600.0
2010-01-13 10:00:00,31.41,31.44,31.34,31.36,79300.0,27.8181,27.8447,27.7561,27.7738,79300.0
2010-01-13 10:10:00,31.36,31.43,31.33,31.39,97900.0,27.7738,27.8358,27.7472,27.8004,97900.0
2010-01-13 10:20:00,31.4,31.45,31.38,31.44,49900.0,27.8092,27.8535,27.7915,27.8447,49900.0
2010-01-13 10:30:00,31.43,31.43,31.31,31.33,52500.0,27.8358,27.8358,27.7295,27.7472,52500.0
2010-01-13 10:40:00,31.33,31.44,31.32,31.36,58400.0,27.7472,27.8447,27.7384,27.7738,58400.0
2010-01-13 10:50:00,31.35,31.42,31.33,31.42,39000.0,27.7649,27.8269,27.7472,27.8269,39000.0
2010-01-13 11:00:00,31.42,31.43,31.3,31.33,69000.0,27.8269,27.8358,27.7207,27.7472,69000.0
2010-01-13 11:10:00,31.31,31.33,31.27,31.28,47700.0,27.7295,27.7472,27.6941,27.7029,47700.0
2010-01-13 11:20:00,31.28,31.33,31.25,31.25,92900.0,27.7029,27.7472,27.6764,27.6764,92900.0
2010-01-13 11:30:00,31.26,31.3,31.21,31.21,60000.0,27.6852,27.7207,27.641,27.641,60000.0
2010-01-13 11:40:00,31.2,31.28,31.2,31.25,27900.0,27.6321,27.7029,27.6321,27.6764,27900.0
2010-01-13 11:50:00,31.24,31.26,31.23,31.24,21100.0,27.6675,27.6852,27.6587,27.6675,21100.0
2010-01-13 12:00:00,31.24,31.34,31.24,31.33,31400.0,27.6675,27.7561,27.6675,27.7472,31400.0
2010-01-13 12:10:00,31.33,31.37,31.32,31.37,25500.0,27.7472,27.7827,27.7384,27.7827,25500.0
2010-01-13 12:20:00,31.36,31.42,31.36,31.42,26900.0,27.7738,27.8269,27.7738,27.8269,26900.0
2010-01-13 12:30:00,31.41,31.45,31.4,31.41,69300.0,27.8181,27.8535,27.8092,27.8181,69300.0
2010-01-13 12:40:00,31.41,31.47,31.4,31.46,56900.0,27.8181,27.8712,27.8092,27.8624,56900.0
2010-01-13 12:50:00,31.47,31.5,31.47,31.48,39800.0,27.8712,27.8978,27.8712,27.8801,39800.0
2010-01-13 13:00:00,31.48,31.54,31.45,31.45,91800.0,27.8801,27.9332,27.8535,27.8535,91800.0
2010-01-13 13:10:00,31.46,31.49,31.45,31.47,31200.0,27.8624,27.8889,27.8535,27.8712,31200.0
2010-01-13 13:20:00,31.47,31.48,31.42,31.47,39100.0,27.8712,27.8801,27.8269,27.8712,39100.0
2010-01-13 13:30:00,31.47,31.5,31.47,31.5,26300.0,27.8712,27.8978,27.8712,27.8978,26300.0
2010-01-13 13:40:00,31.5,31.53,31.47,31.52,83700.0,27.8978,27.9244,27.8712,27.9155,83700.0
2010-01-13 13:50:00,31.53,31.58,31.49,31.56,127700.0,27.9244,27.9686,27.8889,27.9509,127700.0
2010-01-13 14:00:00,31.55,31.59,31.49,31.53,77300.0,27.9421,27.9775,27.8889,27.9244,77300.0
2010-01-13 14:10:00,31.53,31.57,31.52,31.56,55600.0,27.9244,27.9598,27.9155,27.9509,55600.0
2010-01-13 14:20:00,31.56,31.58,31.52,31.55,36200.0,27.9509,27.9686,27.9155,27.9421,36200.0
2010-01-13 14:30:00,31.54,31.59,31.54,31.58,56800.0,27.9332,27.9775,27.9332,27.9686,56800.0
2010-01-13 14:40:00,31.58,31.6,31.57,31.6,45500.0,27.9686,27.9864,27.9598,27.9864,45500.0
2010-01-13 14:50:00,31.59,31.63,31.58,31.62,66200.0,27.9775,28.0129,27.9686,28.0041,66200.0
2010-01-13 15:00:00,31.63,31.64,31.57,31.58,52500.0,28.0129,28.0218,27.9598,27.9686,52500.0
2010-01-13 15:10:00,31.58,31.58,31.54,31.54,55100.0,27.9686,27.9686,27.9332,27.9332,55100.0
2010-01-13 15:20:00,31.54,31.63,31.54,31.62,51200.0,27.9332,28.0129,27.9332,28.0041,51200.0
2010-01-13 15:30:00,31.61,31.69,31.6,31.64,143700.0,27.9952,28.0661,27.9864,28.0218,143700.0
2010-01-13 15:40:00,31.63,31.64,31.57,31.59,50100.0,28.0129,28.0218,27.9598,27.9775,50100.0
2010-01-13 15:50:00,31.59,31.61,31.54,31.57,143500.0,27.9775,27.9952,27.9332,27.9598,143500.0
2010-01-14 09:30:00,31.69,31.69,31.42,31.58,71200.0,28.0661,28.0661,27.8269,27.9686,71200.0
2010-01-14 09:40:00,31.57,31.6,31.55,31.59,26900.0,27.9598,27.9864,27.9421,27.9775,26900.0
2010-01-14 09:50:00,31.59,31.59,31.53,31.55,25600.0,27.9775,27.9775,27.9244,27.9421,25600.0
2010-01-14 10:00:00,31.55,31.68,31.55,31.65,51300.0,27.9421,28.0572,27.9421,28.0306,51300.0
2010-01-14 10:10:00,31.63,31.69,31.59,31.61,27500.0,28.0129,28.0661,27.9775,27.9952,27500.0
2010-01-14 10:20:00,31.62,31.66,31.58,31.64,33200.0,28.0041,28.0395,27.9686,28.0218,33200.0
2010-01-14 10:30:00,31.63,31.67,31.63,31.67,7100.0,28.0129,28.0483,28.0129,28.0483,7100.0
2010-01-14 10:40:00,31.67,31.7,31.55,31.59,59900.0,28.0483,28.0749,27.9421,27.9775,59900.0
2010-01-14 10:50:00,31.59,31.62,31.54,31.59,76800.0,27.9775,28.0041,27.9332,27.9775,76800.0
2010-01-14 11:00:00,31.58,31.58,31.56,31.57,29500.0,27.9686,27.9686,27.9509,27.9598,29500.0
2010-01-14 11:10:00,31.56,31.59,31.56,31.58,50800.0,27.9509,27.9775,27.9509,27.9686,50800.0
2010-01-14 11:20:00,31.57,31.58,31.56,31.57,54700.0,27.9598,27.9686,27.9509,27.9598,54700.0
2010-01-14 11:30:00,31.56,31.6,31.55,31.58,94600.0,27.9509,27.9864,27.9421,27.9686,94600.0
2010-01-14 11:40:00,31.58,31.59,31.54,31.55,174600.0,27.9686,27.9775,27.9332,27.9421,174600.0
2010-01-14 11:50:00,31.54,31.56,31.52,31.53,46700.0,27.9332,27.9509,27.9155,27.9244,46700.0
2010-01-14 12:00:00,31.52,31.55,31.52,31.54,10000.0,27.9155,27.9421,27.9155,27.9332,10000.0
2010-01-14 12:10:00,31.54,31.55,31.54,31.55,7500.0,27.9332,27.9421,27.9332,27.9421,7500.0
2010-01-14 12:20:00,31.55,31.57,31.54,31.57,52000.0,27.9421,27.9598,27.9332,27.9598,52000.0
2010-01-14 12:30:00,31.56,31.62,31.56,31.62,75500.0,27.9509,28.0041,27.9509,28.0041,75500.0
2010-01-14 12:40:00,31.62,31.7,31.58,31.67,288800.0,28.0041,28.0749,27.9686,28.0483,288800.0
2010-01-14 12:50:00,31.67,31.71,31.66,31.7,31000.0,28.0483,28.0838,28.0395,28.0749,31000.0
2010-01-14 13:00:00,31.7,31.7,31.67,31.67,17700.0,28.0749,28.0749,28.0483,28.0483,17700.0
2010-01-14 13:10:00,31.67,31.68,31.67,31.68,5600.0,28.0483,28.0572,28.0483,28.0572,5600.0
2010-01-14 13:20:00,31.68,31.68,31.67,31.68,13500.0,28.0572,28.0572,28.0483,28.0572,13500.0
2010-01-14 13:30:00,31.67,31.73,31.67,31.72,35400.0,28.0483,28.1015,28.0483,28.0926,35400.0
2010-01-14 13:40:00,31.72,31.73,31.69,31.69,23200.0,28.0926,28.1015,28.0661,28.0661,23200.0
2010-01-14 13:50:00,31.69,31.7,31.67,31.68,37200.0,28.0661,28.0749,28.0483,28.0572,37200.0
2010-01-14 14:00:00,31.69,31.69,31.66,31.66,26300.0,28.0661,28.0661,28.0395,28.0395,26300.0
2010-01-14 14:10:00,31.66,31.68,31.6,31.61,66100.0,28.0395,28.0572,27.9864,27.9952,66100.0
2010-01-14 14:20:00,31.61,31.68,31.61,31.68,81800.0,27.9952,28.0572,27.9952,28.0572,81800.0
2010-01-14 14:30:00,31.67,31.68,31.64,31.66,37500.0,28.0483,28.0572,28.0218,28.0395,37500.0
2010-01-14 14:40:00,31.66,31.67,31.63,31.64,47500.0,28.0395,28.0483,28.0129,28.0218,47500.0
2010-01-14 14:50:00,31.63,31.72,31.62,31.72,111800.0,28.0129,28.0926,28.0041,28.0926,111800.0
2010-01-14 15:00:00,31.72,31.79,31.72,31.79,136600.0,28.0926,28.1546,28.0926,28.1546,136600.0
2010-01-14 15:10:00,31.79,31.82,31.77,31.81,102700.0,28.1546,28.1812,28.1369,28.1723,102700.0
2010-01-14 15:20:00,31.8,31.83,31.78,31.82,53900.0,28.1635,28.1901,28.1458,28.1812,53900.0
2010-01-14 15:30:00,31.83,31.86,31.77,31.8,82200.0,28.1901,28.2166,28.1369,28.1635,82200.0
2010-01-14 15:40:00,31.8,31.88,31.78,31.85,108200.0,28.1635,28.2343,28.1458,28.2078,108200.0
2010-01-14 15:50:00,31.86,31.86,31.78,31.78,224300.0,28.2166,28.2166,28.1458,28.1458,224300.0
2010-01-15 09:30:00,31.72,31.97,31.35,31.83,622600.0,28.0926,28.314,27.7649,28.1901,622600.0
2010-01-15 09:40:00,31.83,31.83,31.66,31.73,81300.0,28.1901,28.1901,28.0395,28.1015,81300.0
2010-01-15 09:50:00,31.74,31.81,31.66,31.69,127400.0,28.1103,28.1723,28.0395,28.0661,127400.0
2010-01-15 10:00:00,31.69,31.73,31.54,31.64,168300.0,28.0661,28.1015,27.9332,28.0218,168300.0
2010-01-15 10:10:00,31.64,31.7,31.52,31.69,95700.0,28.0218,28.0749,27.9155,28.0661,95700.0
2010-01-15 10:20:00,31.7,31.72,31.54,31.62,69400.0,28.0749,28.0926,27.9332,28.0041,69400.0
2010-01-15 10:30:00,31.61,31.68,31.57,31.6,55800.0,27.9952,28.0572,27.9598,27.9864,55800.0
2010-01-15 10:40:00,31.6,31.62,31.54,31.6,85300.0,27.9864,28.0041,27.9332,27.9864,85300.0
2010-01-15 10:50:00,31.6,31.63,31.5,31.54,57800.0,27.9864,28.0129,27.8978,27.9332,57800.0
2010-01-15 11:00:00,31.55,31.55,31.48,31.53,58100.0,27.9421,27.9421,27.8801,27.9244,58100.0
2010-01-15 11:10:00,31.54,31.55,31.5,31.51,40100.0,27.9332,27.9421,27.8978,27.9066,40100.0
2010-01-15 11:20:00,31.52,31.52,31.44,31.45,30700.0,27.9155,27.9155,27.8447,27.8535,30700.0
2010-01-15 11:30:00,31.45,31.45,31.38,31.39,20500.0,27.8535,27.8535,27.7915,27.8004,20500.0
2010-01-15 11:40:00,31.4,31.42,31.33,31.37,28600.0,27.8092,27.8269,27.7472,27.7827,28600.0
2010-01-15 11:50:00,31.37,31.37,31.24,31.28,81100.0,27.7827,27.7827,27.6675,27.7029,81100.0
2010-01-15 12:00:00,31.29,31.37,31.29,31.36,37100.0,27.7118,27.7827,27.7118,27.7738,37100.0
2010-01-15 12:10:00,31.36,31.37,31.25,31.27,101200.0,27.7738,27.7827,27.6764,27.6941,101200.0
2010-01-15 12:20:00,31.27,31.29,31.15,31.15,38200.0,27.6941,27.7118,27.5878,27.5878,38200.0
2010-01-15 12:30:00,31.15,31.2,31.14,31.17,30700.0,27.5878,27.6321,27.579,27.6055,30700.0
2010-01-15 12:40:00,31.18,31.27,31.13,31.27,46000.0,27.6144,27.6941,27.5701,27.6941,46000.0
2010-01-15 12:50:00,31.26,31.28,31.23,31.26,34700.0,27.6852,27.7029,27.6587,27.6852,34700.0
2010-01-15 13:00:00,31.26,31.26,31.16,31.16,64800.0,27.6852,27.6852,27.5967,27.5967,64800.0
2010-01-15 13:10:00,31.17,31.17,31.12,31.15,33100.0,27.6055,27.6055,27.5612,27.5878,33100.0
2010-01-15 13:20:00,31.15,31.17,31.09,31.15,44400.0,27.5878,27.6055,27.5347,27.5878,44400.0
2010-01-15 13:30:00,31.16,31.19,31.15,31.17,19000.0,27.5967,27.6232,27.5878,27.6055,19000.0
2010-01-15 13:40:00,31.17,31.25,31.17,31.24,35500.0,27.6055,27.6764,27.6055,27.6675,35500.0
2010-01-15 13:50:00,31.25,31.25,31.18,31.21,30000.0,27.6764,27.6764,27.6144,27.641,30000.0
2010-01-15 14:00:00,31.22,31.27,31.22,31.25,36200.0,27.6498,27.6941,27.6498,27.6764,36200.0
2010-01-15 14:10:00,31.26,31.27,31.23,31.24,65700.0,27.6852,27.6941,27.6587,27.6675,65700.0
2010-01-15 14:20:00,31.24,31.26,31.22,31.25,68300.0,27.6675,27.6852,27.6498,27.6764,68300.0
2010-01-15 14:30:00,31.24,31.27,31.22,31.24,58800.0,27.6675,27.6941,27.6498,27.6675,58800.0
2010-01-15 14:40:00,31.23,31.26,31.2,31.25,73000.0,27.6587,27.6852,27.6321,27.6764,73000.0
2010-01-15 14:50:00,31.25,31.27,31.23,31.26,70100.0,27.6764,27.6941,27.6587,27.6852,70100.0
2010-01-15 15:00:00,31.26,31.45,31.22,31.44,350800.0,27.6852,27.8535,27.6498,27.8447,350800.0
2010-01-15 15:10:00,31.44,31.53,31.44,31.51,119100.0,27.8447,27.9244,27.8447,27.9066,119100.0
2010-01-15 15:20:00,31.51,31.53,31.44,31.46,72200.0,27.9066,27.9244,27.8447,27.8624,72200.0
2010-01-15 15:30:00,31.46,31.52,31.46,31.51,120500.0,27.8624,27.9155,27.8624,27.9066,120500.0
2010-01-15 15:40:00,31.51,31.54,31.49,31.53,127300.0,27.9066,27.9332,27.8889,27.9244,127300.0
2010-01-15 15:50:00,31.52,31.52,31.46,31.46,294700.0,27.9155,27.9155,27.8624,27.8624,294700.0
2010-01-19 09:30:00,31.38,31.6,31.3,31.5,78400.0,27.7915,27.9864,27.7207,27.8978,78400.0
2010-01-19 09:40:00,31.51,31.69,31.47,31.68,62800.0,27.9066,28.0661,27.8712,28.0572,62800.0
2010-01-19 09:50:00,31.67,31.74,31.58,31.61,55700.0,28.0483,28.1103,27.9686,27.9952,55700.0
2010-01-19 10:00:00,31.6,31.8,31.59,31.78,90300.0,27.9864,28.1635,27.9775,28.1458,90300.0
2010-01-19 10:10:00,31.78,31.92,31.77,31.86,75600.0,28.1458,28.2698,28.1369,28.2166,75600.0
2010-01-19 10:20:00,31.85,31.86,31.78,31.82,48700.0,28.2078,28.2166,28.1458,28.1812,48700.0
2010-01-19 10:30:00,31.82,31.85,31.75,31.81,92400.0,28.1812,28.2078,28.1192,28.1723,92400.0
2010-01-19 10:40:00,31.81,31.85,31.79,31.79,23300.0,28.1723,28.2078,28.1546,28.1546,23300.0
2010-01-19 10:50:00,31.79,31.8,31.69,31.72,35800.0,28.1546,28.1635,28.0661,28.0926,35800.0
2010-01-19 11:00:00,31.72,31.76,31.71,31.76,22000.0,28.0926,28.1281,28.0838,28.1281,22000.0
2010-01-19 11:10:00,31.76,31.76,31.74,31.76,21300.0,28.1281,28.1281,28.1103,28.1281,21300.0
2010-01-19 11:20:00,31.75,31.76,31.64,31.64,71300.0,28.1192,28.1281,28.0218,28.0218,71300.0
2010-01-19 11:30:00,31.64,31.66,31.64,31.65,25700.0,28.0218,28.0395,28.0218,28.0306,25700.0
2010-01-19 11:40:00,31.65,31.65,31.55,31.55,51600.0,28.0306,28.0306,27.9421,27.9421,51600.0
2010-01-19 11:50:00,31.55,31.63,31.55,31.62,130300.0,27.9421,28.0129,27.9421,28.0041,130300.0
2010-01-19 12:00:00,31.62,31.74,31.61,31.74,31700.0,28.0041,28.1103,27.9952,28.1103,31700.0
2010-01-19 12:10:00,31.74,31.79,31.73,31.76,36700.0,28.1103,28.1546,28.1015,28.1281,36700.0
2010-01-19 12:20:00,31.77,31.78,31.76,31.77,19700.0,28.1369,28.1458,28.1281,28.1369,19700.0
2010-01-19 12:30:00,31.77,31.79,31.76,31.76,60100.0,28.1369,28.1546,28.1281,28.1281,60100.0
2010-01-19 12:40:00,31.77,31.77,31.73,31.75,49300.0,28.1369,28.1369,28.1015,28.1192,49300.0
2010-01-19 12:50:00,31.74,31.76,31.72,31.74,46900.0,28.1103,28.1281,28.0926,28.1103,46900.0
2010-01-19 13:00:00,31.74,31.77,31.73,31.76,16000.0,28.1103,28.1369,28.1015,28.1281,16000.0
2010-01-19 13:10:00,31.76,31.79,31.76,31.79,22200.0,28.1281,28.1546,28.1281,28.1546,22200.0
2010-01-19 13:20:00,31.79,31.8,31.79,31.8,17600.0,28.1546,28.1635,28.1546,28.1635,17600.0
2010-01-19 13:30:00,31.8,31.8,31.78,31.78,24900.0,28.1635,28.1635,28.1458,28.1458,24900.0
2010-01-19 13:40:00,31.78,31.78,31.74,31.77,30700.0,28.1458,28.1458,28.1103,28.1369,30700.0
2010-01-19 13:50:00,31.77,31.77,31.74,31.77,47700.0,28.1369,28.1369,28.1103,28.1369,47700.0
2010-01-19 14:00:00,31.76,31.79,31.76,31.79,39600.0,28.1281,28.1546,28.1281,28.1546,39600.0
2010-01-19 14:10:00,31.79,31.79,31.76,31.77,20400.0,28.1546,28.1546,28.1281,28.1369,20400.0
2010-01-19 14:20:00,31.76,31.76,31.75,31.75,19300.0,28.1281,28.1281,28.1192,28.1192,19300.0
2010-01-19 14:30:00,31.76,31.78,31.75,31.76,44400.0,28.1281,28.1458,28.1192,28.1281,44400.0
2010-01-19 14:40:00,31.76,31.77,31.75,31.76,30200.0,28.1281,28.1369,28.1192,28.1281,30200.0
2010-01-19 14:50:00,31.76,31.76,31.73,31.74,39000.0,28.1281,28.1281,28.1015,28.1103,39000.0
2010-01-19 15:00:00,31.73,31.74,31.68,31.68,44000.0,28.1015,28.1103,28.0572,28.0572,44000.0
2010-01-19 15:10:00,31.68,31.69,31.66,31.67,63100.0,28.0572,28.0661,28.0395,28.0483,63100.0
2010-01-19 15:20:00,31.67,31.74,31.66,31.73,78100.0,28.0483,28.1103,28.0395,28.1015,78100.0
2010-01-19 15:30:00,31.74,31.74,31.71,31.71,62800.0,28.1103,28.1103,28.0838,28.0838,62800.0
2010-01-19 15:40:00,31.71,31.72,31.68,31.71,78400.0,28.0838,28.0926,28.0572,28.0838,78400.0
2010-01-19 15:50:00,31.7,31.73,31.68,31.73,206900.0,28.0749,28.1015,28.0572,28.1015,206900.0
2010-01-20 09:30:00,31.53,31.63,30.88,31.32,109200.0,27.9244,28.0129,27.3487,27.7384,109200.0
2010-01-20 09:40:00,31.31,31.34,31.19,31.34,53900.0,27.7295,27.7561,27.6232,27.7561,53900.0
2010-01-20 09:50:00,31.35,31.41,31.22,31.22,69100.0,27.7649,27.8181,27.6498,27.6498,69100.0
2010-01-20 10:00:00,31.24,31.27,31.04,31.07,87000.0,27.6675,27.6941,27.4904,27.517,87000.0
2010-01-20 10:10:00,31.08,31.1,30.93,30.95,96500.0,27.5258,27.5435,27.393,27.4107,96500.0
2010-01-20 10:20:00,30.95,30.99,30.83,30.88,106000.0,27.4107,27.4461,27.3044,27.3487,106000.0
2010-01-20 10:30:00,30.87,30.99,30.85,30.92,53600.0,27.3398,27.4461,27.3221,27.3841,53600.0
2010-01-20 10:40:00,30.93,30.97,30.9,30.91,43500.0,27.393,27.4284,27.3664,27.3753,43500.0
2010-01-20 10:50:00,30.91,30.97,30.89,30.91,61200.0,27.3753,27.4284,27.3575,27.3753,61200.0
2010-01-20 11:00:00,30.92,31.08,30.75,30.76,430200.0,27.3841,27.5258,27.2336,27.2424,430200.0
2010-01-20 11:10:00,30.77,30.97,30.77,30.97,87300.0,27.2513,27.4284,27.2513,27.4284,87300.0
2010-01-20 11:20:00,30.96,30.96,30.88,30.96,31600.0,27.4195,27.4195,27.3487,27.4195,31600.0
2010-01-20 11:30:00,30.96,31.06,30.95,30.99,50800.0,27.4195,27.5081,27.4107,27.4461,50800.0
2010-01-20 11:40:00,30.99,31.0,30.91,30.96,23200.0,27.4461,27.455,27.3753,27.4195,23200.0
2010-01-20 11:50:00,30.96,31.0,30.94,30.95,38100.0,27.4195,27.455,27.4018,27.4107,38100.0
2010-01-20 12:00:00,30.95,31.04,30.91,31.04,38100.0,27.4107,27.4904,27.3753,27.4904,38100.0
2010-01-20 12:10:00,31.05,31.08,31.02,31.04,38300.0,27.4992,27.5258,27.4727,27.4904,38300.0
2010-01-20 12:20:00,31.04,31.06,31.01,31.06,44300.0,27.4904,27.5081,27.4638,27.5081,44300.0
2010-01-20 12:30:00,31.05,31.06,30.99,31.0,29400.0,27.4992,27.5081,27.4461,27.455,29400.0
2010-01-20 12:40:00,31.0,31.03,30.97,31.03,41100.0,27.455,27.4815,27.4284,27.4815,41100.0
2010-01-20 12:50:00,31.02,31.03,30.97,30.98,22300.0,27.4727,27.4815,27.4284,27.4373,22300.0
2010-01-20 13:00:00,30.99,31.0,30.95,30.95,37100.0,27.4461,27.455,27.4107,27.4107,37100.0
2010-01-20 13:10:00,30.94,30.96,30.9,30.94,39200.0,27.4018,27.4195,27.3664,27.4018,39200.0
2010-01-20 13:20:00,30.94,31.0,30.94,30.99,21800.0,27.4018,27.455,27.4018,27.4461,21800.0
2010-01-20 13:30:00,30.99,31.05,30.98,31.04,29800.0,27.4461,27.4992,27.4373,27.4904,29800.0
2010-01-20 13:40:00,31.04,31.09,31.03,31.07,27200.0,27.4904,27.5347,27.4815,27.517,27200.0
2010-01-20 13:50:00,31.08,31.11,31.06,31.06,32600.0,27.5258,27.5524,27.5081,27.5081,32600.0
2010-01-20 14:00:00,31.06,31.1,31.05,31.06,35300.0,27.5081,27.5435,27.4992,27.5081,35300.0
2010-01-20 14:10:00,31.07,31.11,31.06,31.07,85600.0,27.517,27.5524,27.5081,27.517,85600.0
2010-01-20 14:20:00,31.08,31.11,31.05,31.08,39200.0,27.5258,27.5524,27.4992,27.5258,39200.0
2010-01-20 14:30:00,31.08,31.14,31.05,31.11,31800.0,27.5258,27.579,27.4992,27.5524,31800.0
2010-01-20 14:40:00,31.12,31.14,31.11,31.13,36500.0,27.5612,27.579,27.5524,27.5701,36500.0
2010-01-20 14:50:00,31.13,31.18,31.13,31.16,38100.0,27.5701,27.6144,27.5701,27.5967,38100.0
2010-01-20 15:00:00,31.16,31.17,31.12,31.12,66800.0,27.5967,27.6055,27.5612,27.5612,66800.0
2010-01-20 15:10:00,31.13,31.15,31.12,31.12,59400.0,27.5701,27.5878,27.5612,27.5612,59400.0
2010-01-20 15:20:00,31.13,31.21,31.11,31.19,81400.0,27.5701,27.641,27.5524,27.6232,81400.0
2010-01-20 15:30:00,31.2,31.23,31.17,31.17,95400.0,27.6321,27.6587,27.6055,27.6055,95400.0
2010-01-20 15:40:00,31.17,31.27,31.17,31.26,56500.0,27.6055,27.6941,27.6055,27.6852,56500.0
2010-01-20 15:50:00,31.26,31.27,31.22,31.22,217300.0,27.6852,27.6941,27.6498,27.6498,217300.0
2010-01-21 09:30:00,31.21,31.41,31.16,31.39,92300.0,27.641,27.8181,27.5967,27.8004,92300.0
2010-01-21 09:40:00,31.39,31.4,31.19,31.24,77300.0,27.8004,27.8092,27.6232,27.6675,77300.0
2010-01-21 09:50:00,31.25,31.39,31.24,31.31,62300.0,27.6764,27.8004,27.6675,27.7295,62300.0
2010-01-21 10:00:00,31.31,31.4,31.25,31.38,151500.0,27.7295,27.8092,27.6764,27.7915,151500.0
2010-01-21 10:10:00,31.37,31.37,31.24,31.26,91200.0,27.7827,27.7827,27.6675,27.6852,91200.0
2010-01-21 10:20:00,31.26,31.26,30.87,30.88,167000.0,27.6852,27.6852,27.3398,27.3487,167000.0
2010-01-21 10:30:00,30.87,30.96,30.77,30.85,180100.0,27.3398,27.4195,27.2513,27.3221,180100.0
2010-01-21 10:40:00,30.87,30.94,30.85,30.86,32600.0,27.3398,27.4018,27.3221,27.331,32600.0
2010-01-21 10:50:00,30.85,30.92,30.79,30.88,39300.0,27.3221,27.3841,27.269,27.3487,39300.0
2010-01-21 11:00:00,30.87,30.94,30.79,30.83,67000.0,27.3398,27.4018,27.269,27.3044,67000.0
2010-01-21 11:10:00,30.84,30.89,30.75,30.82,60900.0,27.3133,27.3575,27.2336,27.2956,60900.0
2010-01-21 11:20:00,30.81,30.88,30.8,30.83,47800.0,27.2867,27.3487,27.2778,27.3044,47800.0
2010-01-21 11:30:00,30.83,30.93,30.76,30.88,74400.0,27.3044,27.393,27.2424,27.3487,74400.0
2010-01-21 11:40:00,30.87,30.87,30.66,30.72,156900.0,27.3398,27.3398,27.1538,27.207,156900.0
2010-01-21 11:50:00,30.73,30.86,30.67,30.71,88300.0,27.2158,27.331,27.1627,27.1981,88300.0
2010-01-21 12:00:00,30.71,30.85,30.67,30.81,47600.0,27.1981,27.3221,27.1627,27.2867,47600.0
2010-01-21 12:10:00,30.8,30.85,30.69,30.71,69200.0,27.2778,27.3221,27.1804,27.1981,69200.0
2010-01-21 12:20:00,30.71,30.75,30.68,30.68,72600.0,27.1981,27.2336,27.1716,27.1716,72600.0
2010-01-21 12:30:00,30.69,30.77,30.69,30.76,29700.0,27.1804,27.2513,27.1804,27.2424,29700.0
2010-01-21 12:40:00,30.76,30.78,30.74,30.76,39300.0,27.2424,27.2601,27.2247,27.2424,39300.0
2010-01-21 12:50:00,30.76,30.83,30.75,30.79,70000.0,27.2424,27.3044,27.2336,27.269,70000.0
2010-01-21 13:00:00,30.8,30.86,30.76,30.85,61700.0,27.2778,27.331,27.2424,27.3221,61700.0
2010-01-21 13:10:00,30.85,30.89,30.82,30.82,24800.0,27.3221,27.3575,27.2956,27.2956,24800.0
2010-01-21 13:20:00,30.83,30.91,30.83,30.91,29300.0,27.3044,27.3753,27.3044,27.3753,29300.0
2010-01-21 13:30:00,30.91,31.03,30.91,31.0,81800.0,27.3753,27.4815,27.3753,27.455,81800.0
2010-01-21 13:40:00,30.99,30.99,30.93,30.94,32200.0,27.4461,27.4461,27.393,27.4018,32200.0
2010-01-21 13:50:00,30.95,31.01,30.94,30.99,33100.0,27.4107,27.4638,27.4018,27.4461,33100.0
2010-01-21 14:00:00,30.99,31.0,30.87,30.93,39700.0,27.4461,27.455,27.3398,27.393,39700.0
2010-01-21 14:10:00,30.92,30.94,30.9,30.92,27900.0,27.3841,27.4018,27.3664,27.3841,27900.0
2010-01-21 14:20:00,30.91,31.03,30.88,31.0,109800.0,27.3753,27.4815,27.3487,27.455,109800.0
2010-01-21 14:30:00,31.0,31.05,30.97,30.98,50800.0,27.455,27.4992,27.4284,27.4373,50800.0
2010-01-21 14:40:00,30.98,30.98,30.91,30.97,29800.0,27.4373,27.4373,27.3753,27.4284,29800.0
2010-01-21 14:50:00,30.97,31.0,30.95,30.99,39600.0,27.4284,27.455,27.4107,27.4461,39600.0
2010-01-21 15:00:00,31.0,31.0,30.89,30.91,98200.0,27.455,27.455,27.3575,27.3753,98200.0
2010-01-21 15:10:00,30.91,30.92,30.84,30.86,81300.0,27.3753,27.3841,27.3133,27.331,81300.0
2010-01-21 15:20:00,30.86,30.91,30.83,30.85,106000.0,27.331,27.3753,27.3044,27.3221,106000.0
2010-01-21 15:30:00,30.85,30.91,30.84,30.86,135400.0,27.3221,27.3753,27.3133,27.331,135400.0
2010-01-21 15:40:00,30.87,30.94,30.86,30.92,92300.0,27.3398,27.4018,27.331,27.3841,92300.0
2010-01-21 15:50:00,30.92,30.93,30.81,30.84,190800.0,27.3841,27.393,27.2867,27.3133,190800.0
2010-01-22 09:30:00,30.96,30.98,30.67,30.84,96900.0,27.4195,27.4373,27.1627,27.3133,96900.0
2010-01-22 09:40:00,30.84,30.84,30.75,30.77,59900.0,27.3133,27.3133,27.2336,27.2513,59900.0
2010-01-22 09:50:00,30.76,30.81,30.71,30.8,35400.0,27.2424,27.2867,27.1981,27.2778,35400.0
2010-01-22 10:00:00,30.8,30.82,30.65,30.68,74000.0,27.2778,27.2956,27.145,27.1716,74000.0
2010-01-22 10:10:00,30.7,30.79,30.66,30.7,37900.0,27.1893,27.269,27.1538,27.1893,37900.0
2010-01-22 10:20:00,30.7,30.85,30.69,30.85,28300.0,27.1893,27.3221,27.1804,27.3221,28300.0
2010-01-22 10:30:00,30.86,30.89,30.78,30.78,28800.0,27.331,27.3575,27.2601,27.2601,28800.0
2010-01-22 10:40:00,30.79,30.81,30.62,30.62,37300.0,27.269,27.2867,27.1184,27.1184,37300.0
2010-01-22 10:50:00,30.63,30.78,30.63,30.78,21800.0,27.1273,27.2601,27.1273,27.2601,21800.0
2010-01-22 11:00:00,30.77,30.89,30.72,30.72,31700.0,27.2513,27.3575,27.207,27.207,31700.0
2010-01-22 11:10:00,30.72,30.79,30.67,30.69,34000.0,27.207,27.269,27.1627,27.1804,34000.0
2010-01-22 11:20:00,30.7,30.74,30.68,30.72,26700.0,27.1893,27.2247,27.1716,27.207,26700.0
2010-01-22 11:30:00,30.72,30.72,30.64,30.64,21000.0,27.207,27.207,27.1361,27.1361,21000.0
2010-01-22 11:40:00,30.63,30.68,30.61,30.65,15500.0,27.1273,27.1716,27.1096,27.145,15500.0
2010-01-22 11:50:00,30.66,30.67,30.6,30.63,12300.0,27.1538,27.1627,27.1007,27.1273,12300.0
2010-01-22 12:00:00,30.64,30.66,30.6,30.62,20500.0,27.1361,27.1538,27.1007,27.1184,20500.0
2010-01-22 12:10:00,30.63,30.68,30.62,30.67,20600.0,27.1273,27.1716,27.1184,27.1627,20600.0
2010-01-22 12:20:00,30.68,30.71,30.68,30.7,30900.0,27.1716,27.1981,27.1716,27.1893,30900.0
2010-01-22 12:30:00,30.7,30.71,30.63,30.67,47800.0,27.1893,27.1981,27.1273,27.1627,47800.0
2010-01-22 12:40:00,30.66,30.71,30.64,30.64,37600.0,27.1538,27.1981,27.1361,27.1361,37600.0
2010-01-22 12:50:00,30.65,30.68,30.61,30.64,48900.0,27.145,27.1716,27.1096,27.1361,48900.0
2010-01-22 13:00:00,30.64,30.64,30.58,30.58,22400.0,27.1361,27.1361,27.083,27.083,22400.0
2010-01-22 13:10:00,30.59,30.62,30.57,30.61,29900.0,27.0919,27.1184,27.0741,27.1096,29900.0
2010-01-22 13:20:00,30.62,30.65,30.58,30.61,40300.0,27.1184,27.145,27.083,27.1096,40300.0
2010-01-22 13:30:00,30.63,30.63,30.54,30.54,41600.0,27.1273,27.1273,27.0476,27.0476,41600.0
2010-01-22 13:40:00,30.53,30.63,30.53,30.62,55200.0,27.0387,27.1273,27.0387,27.1184,55200.0
2010-01-22 13:50:00,30.62,30.66,30.6,30.61,64400.0,27.1184,27.1538,27.1007,27.1096,64400.0
2010-01-22 14:00:00,30.62,30.65,30.52,30.55,51300.0,27.1184,27.145,27.0299,27.0564,51300.0
2010-01-22 14:10:00,30.54,30.6,30.48,30.55,122000.0,27.0476,27.1007,26.9944,27.0564,122000.0
2010-01-22 14:20:00,30.55,30.55,30.45,30.45,62200.0,27.0564,27.0564,26.9679,26.9679,62200.0
2010-01-22 14:30:00,30.46,30.46,30.39,30.4,48700.0,26.9767,26.9767,26.9147,26.9236,48700.0
2010-01-22 14:40:00,30.4,30.4,30.31,30.32,82300.0,26.9236,26.9236,26.8439,26.8527,82300.0
2010-01-22 14:50:00,30.32,30.33,30.24,30.3,55200.0,26.8527,26.8616,26.7819,26.835,55200.0
2010-01-22 15:00:00,30.29,30.41,30.28,30.33,123500.0,26.8262,26.9324,26.8173,26.8616,123500.0
2010-01-22 15:10:00,30.33,30.35,30.18,30.2,122900.0,26.8616,26.8793,26.7287,26.7465,122900.0
2010-01-22 15:20:00,30.2,30.24,30.16,30.23,60500.0,26.7465,26.7819,26.711,26.773,60500.0
2010-01-22 15:30:00,30.23,30.28,30.18,30.19,92900.0,26.773,26.8173,26.7287,26.7376,92900.0
2010-01-22 15:40:00,30.2,30.21,30.06,30.1,177100.0,26.7465,26.7553,26.6225,26.6579,177100.0
2010-01-22 15:50:00,30.1,30.14,30.07,30.08,374200.0,26.6579,26.6933,26.6313,26.6402,374200.0
2010-01-25 09:30:00,30.18,30.36,30.06,30.24,117900.0,26.7287,26.8882,26.6225,26.7819,117900.0
2010-01-25 09:40:00,30.23,30.3,30.14,30.16,75600.0,26.773,26.835,26.6933,26.711,75600.0
2010-01-25 09:50:00,30.16,30.31,30.16,30.28,69000.0,26.711,26.8439,26.711,26.8173,69000.0
2010-01-25 10:00:00,30.27,30.36,30.19,30.3,87600.0,26.8084,26.8882,26.7376,26.835,87600.0
2010-01-25 10:10:00,30.3,30.45,30.28,30.42,75200.0,26.835,26.9679,26.8173,26.9413,75200.0
2010-01-25 10:20:00,30.42,30.55,30.39,30.51,125200.0,26.9413,27.0564,26.9147,27.021,125200.0
2010-01-25 10:30:00,30.52,30.54,30.46,30.5,66600.0,27.0299,27.0476,26.9767,27.0121,66600.0
2010-01-25 10:40:00,30.49,30.49,30.35,30.39,60600.0,27.0033,27.0033,26.8793,26.9147,60600.0
2010-01-25 10:50:00,30.39,30.46,30.34,30.38,30600.0,26.9147,26.9767,26.8704,26.9059,30600.0
2010-01-25 11:00:00,30.38,30.38,30.16,30.23,69100.0,26.9059,26.9059,26.711,26.773,69100.0
2010-01-25 11:10:00,30.23,30.36,30.2,30.34,57400.0,26.773,26.8882,26.7465,26.8704,57400.0
2010-01-25 11:20:00,30.35,30.42,30.29,30.29,60400.0,26.8793,26.9413,26.8262,26.8262,60400.0
2010-01-25 11:30:00,30.3,30.41,30.3,30.35,42900.0,26.835,26.9324,26.835,26.8793,42900.0
2010-01-25 11:40:00,30.34,30.41,30.31,30.32,41400.0,26.8704,26.9324,26.8439,26.8527,41400.0
2010-01-25 11:50:00,30.35,30.41,30.25,30.39,29900.0,26.8793,26.9324,26.7907,26.9147,29900.0
2010-01-25 12:00:00,30.39,30.4,30.33,30.33,27800.0,26.9147,26.9236,26.8616,26.8616,27800.0
2010-01-25 12:10:00,30.32,30.36,30.32,30.33,23100.0,26.8527,26.8882,26.8527,26.8616,23100.0
2010-01-25 12:20:00,30.34,30.38,30.32,30.32,47900.0,26.8704,26.9059,26.8527,26.8527,47900.0
2010-01-25 12:30:00,30.32,30.49,30.32,30.48,98100.0,26.8527,27.0033,26.8527,26.9944,98100.0
2010-01-25 12:40:00,30.48,30.54,30.47,30.52,74200.0,26.9944,27.0476,26.9856,27.0299,74200.0
2010-01-25 12:50:00,30.53,30.53,30.47,30.47,23600.0,27.0387,27.0387,26.9856,26.9856,23600.0
2010-01-25 13:00:00,30.45,30.49,30.41,30.42,34600.0,26.9679,27.0033,26.9324,26.9413,34600.0
2010-01-25 13:10:00,30.42,30.44,30.4,30.44,12500.0,26.9413,26.959,26.9236,26.959,12500.0
2010-01-25 13:20:00,30.44,30.49,30.43,30.45,26700.0,26.959,27.0033,26.9501,26.9679,26700.0
2010-01-25 13:30:00,30.45,30.45,30.37,30.4,70600.0,26.9679,26.9679,26.897,26.9236,70600.0
2010-01-25 13:40:00,30.39,30.45,30.38,30.45,39500.0,26.9147,26.9679,26.9059,26.9679,39500.0
2010-01-25 13:50:00,30.44,30.48,30.44,30.47,46300.0,26.959,26.9944,26.959,26.9856,46300.0
2010-01-25 14:00:00,30.46,30.51,30.46,30.51,56900.0,26.9767,27.021,26.9767,27.021,56900.0
2010-01-25 14:10:00,30.51,30.54,30.49,30.51,64000.0,27.021,27.0476,27.0033,27.021,64000.0
2010-01-25 14:20:00,30.51,30.54,30.48,30.51,83800.0,27.021,27.0476,26.9944,27.021,83800.0
2010-01-25 14:30:00,30.5,30.53,30.43,30.45,64200.0,27.0121,27.0387,26.9501,26.9679,64200.0
2010-01-25 14:40:00,30.44,30.49,30.42,30.48,100100.0,26.959,27.0033,26.9413,26.9944,100100.0
2010-01-25 14:50:00,30.48,30.54,30.47,30.52,66100.0,26.9944,27.0476,26.9856,27.0299,66100.0
2010-01-25 15:00:00,30.52,30.53,30.45,30.45,66900.0,27.0299,27.0387,26.9679,26.9679,66900.0
2010-01-25 15:10:00,30.45,30.48,30.43,30.48,79800.0,26.9679,26.9944,26.9501,26.9944,79800.0
2010-01-25 15:20:00,30.48,30.48,30.42,30.43,100300.0,26.9944,26.9944,26.9413,26.9501,100300.0
2010-01-25 15:30:00,30.43,30.47,30.43,30.44,137900.0,26.9501,26.9856,26.9501,26.959,137900.0
2010-01-25 15:40:00,30.45,30.46,30.37,30.37,91900.0,26.9679,26.9767,26.897,26.897,91900.0
2010-01-25 15:50:00,30.37,30.4,30.32,30.38,230800.0,26.897,26.9236,26.8527,26.9059,230800.0
2010-01-26 09:30:00,30.38,30.38,30.09,30.14,56100.0,26.9059,26.9059,26.649,26.6933,56100.0
2010-01-26 09:40:00,30.15,30.17,30.07,30.11,55700.0,26.7022,26.7199,26.6313,26.6667,55700.0
2010-01-26 09:50:00,30.11,30.11,29.98,30.01,68700.0,26.6667,26.6667,26.5516,26.5782,68700.0
2010-01-26 10:00:00,30.01,30.25,29.98,30.23,140400.0,26.5782,26.7907,26.5516,26.773,140400.0
2010-01-26 10:10:00,30.23,30.35,30.21,30.33,92800.0,26.773,26.8793,26.7553,26.8616,92800.0
2010-01-26 10:20:00,30.33,30.41,30.28,30.32,102700.0,26.8616,26.9324,26.8173,26.8527,102700.0
2010-01-26 10:30:00,30.32,30.34,30.29,30.31,52400.0,26.8527,26.8704,26.8262,26.8439,52400.0
2010-01-26 10:40:00,30.31,30.37,30.26,30.27,33400.0,26.8439,26.897,26.7996,26.8084,33400.0
2010-01-26 10:50:00,30.26,30.3,30.17,30.27,58900.0,26.7996,26.835,26.7199,26.8084,58900.0
2010-01-26 11:00:00,30.28,30.37,30.27,30.36,77000.0,26.8173,26.897,26.8084,26.8882,77000.0
2010-01-26 11:10:00,30.35,30.37,30.3,30.34,62000.0,26.8793,26.897,26.835,26.8704,62000.0
2010-01-26 11:20:00,30.34,30.37,30.31,30.35,48700.0,26.8704,26.897,26.8439,26.8793,48700.0
2010-01-26 11:30:00,30.34,30.4,30.32,30.36,137400.0,26.8704,26.9236,26.8527,26.8882,137400.0
2010-01-26 11:40:00,30.36,30.37,30.34,30.36,41100.0,26.8882,26.897,26.8704,26.8882,41100.0
2010-01-26 11:50:00,30.36,30.43,30.35,30.4,70900.0,26.8882,26.9501,26.8793,26.9236,70900.0
2010-01-26 12:00:00,30.39,30.43,30.37,30.39,82900.0,26.9147,26.9501,26.897,26.9147,82900.0
2010-01-26 12:10:00,30.39,30.43,30.37,30.39,56200.0,26.9147,26.9501,26.897,26.9147,56200.0
2010-01-26 12:20:00,30.39,30.42,30.37,30.41,44100.0,26.9147,26.9413,26.897,26.9324,44100.0
2010-01-26 12:30:00,30.41,30.41,30.37,30.4,59500.0,26.9324,26.9324,26.897,26.9236,59500.0
2010-01-26 12:40:00,30.39,30.41,30.37,30.37,44700.0,26.9147,26.9324,26.897,26.897,44700.0
2010-01-26 12:50:00,30.37,30.39,30.35,30.39,28600.0,26.897,26.9147,26.8793,26.9147,28600.0
2010-01-26 13:00:00,30.39,30.43,30.39,30.39,40800.0,26.9147,26.9501,26.9147,26.9147,40800.0
2010-01-26 13:10:00,30.4,30.41,30.39,30.4,52000.0,26.9236,26.9324,26.9147,26.9236,52000.0
2010-01-26 13:20:00,30.4,30.42,30.38,30.4,52600.0,26.9236,26.9413,26.9059,26.9236,52600.0
2010-01-26 13:30:00,30.4,30.43,30.38,30.41,46200.0,26.9236,26.9501,26.9059,26.9324,46200.0
2010-01-26 13:40:00,30.4,30.43,30.39,30.43,65800.0,26.9236,26.9501,26.9147,26.9501,65800.0
2010-01-26 13:50:00,30.43,30.46,30.42,30.46,43500.0,26.9501,26.9767,26.9413,26.9767,43500.0
2010-01-26 14:00:00,30.45,30.49,30.44,30.48,116700.0,26.9679,27.0033,26.959,26.9944,116700.0
2010-01-26 14:10:00,30.47,30.48,30.44,30.46,85800.0,26.9856,26.9944,26.959,26.9767,85800.0
2010-01-26 14:20:00,30.45,30.46,30.36,30.36,259800.0,26.9679,26.9767,26.8882,26.8882,259800.0
2010-01-26 14:30:00,30.36,30.36,30.26,30.28,55100.0,26.8882,26.8882,26.7996,26.8173,55100.0
2010-01-26 14:40:00,30.28,30.32,30.28,30.28,54100.0,26.8173,26.8527,26.8173,26.8173,54100.0
2010-01-26 14:50:00,30.28,30.29,30.22,30.27,105000.0,26.8173,26.8262,26.7642,26.8084,105000.0
2010-01-26 15:00:00,30.27,30.28,30.24,30.27,88100.0,26.8084,26.8173,26.7819,26.8084,88100.0
2010-01-26 15:10:00,30.26,30.28,30.21,30.25,105800.0,26.7996,26.8173,26.7553,26.7907,105800.0
2010-01-26 15:20:00,30.25,30.25,30.12,30.12,101900.0,26.7907,26.7907,26.6756,26.6756,101900.0
2010-01-26 15:30:00,30.12,30.18,30.12,30.14,325300.0,26.6756,26.7287,26.6756,26.6933,325300.0
2010-01-26 15:40:00,30.13,30.13,29.99,30.05,258600.0,26.6845,26.6845,26.5605,26.6136,258600.0
2010-01-26 15:50:00,30.05,30.09,30.02,30.03,409000.0,26.6136,26.649,26.587,26.5959,409000.0
2010-01-27 09:30:00,29.88,30.05,29.88,30.05,105100.0,26.463,26.6136,26.463,26.6136,105100.0
2010-01-27 09:40:00,30.05,30.08,29.96,29.98,77900.0,26.6136,26.6402,26.5339,26.5516,77900.0
2010-01-27 09:50:00,29.98,30.0,29.81,29.85,101000.0,26.5516,26.5693,26.4011,26.4365,101000.0
2010-01-27 10:00:00,29.84,29.87,29.72,29.78,125300.0,26.4276,26.4542,26.3213,26.3745,125300.0
2010-01-27 10:10:00,29.78,29.79,29.62,29.64,60000.0,26.3745,26.3833,26.2328,26.2505,60000.0
2010-01-27 10:20:00,29.65,29.8,29.64,29.79,47300.0,26.2593,26.3922,26.2505,26.3833,47300.0
2010-01-27 10:30:00,29.79,29.8,29.66,29.67,77000.0,26.3833,26.3922,26.2682,26.2771,77000.0
2010-01-27 10:40:00,29.66,29.75,29.63,29.73,43400.0,26.2682,26.3479,26.2416,26.3302,43400.0
2010-01-27 10:50:00,29.73,29.88,29.71,29.85,57500.0,26.3302,26.463,26.3125,26.4365,57500.0
2010-01-27 11:00:00,29.86,29.88,29.81,29.84,56600.0,26.4453,26.463,26.4011,26.4276,56600.0
2010-01-27 11:10:00,29.85,29.9,29.79,29.89,64700.0,26.4365,26.4808,26.3833,26.4719,64700.0
2010-01-27 11:20:00,29.89,29.91,29.82,29.84,65400.0,26.4719,26.4896,26.4099,26.4276,65400.0
2010-01-27 11:30:00,29.82,29.87,29.79,29.84,26700.0,26.4099,26.4542,26.3833,26.4276,26700.0
2010-01-27 11:40:00,29.84,29.91,29.84,29.85,24900.0,26.4276,26.4896,26.4276,26.4365,24900.0
2010-01-27 11:50:00,29.86,29.91,29.86,29.88,36100.0,26.4453,26.4896,26.4453,26.463,36100.0
2010-01-27 12:00:00,29.88,29.9,29.86,29.88,25200.0,26.463,26.4808,26.4453,26.463,25200.0
2010-01-27 12:10:00,29.89,29.89,29.79,29.79,32700.0,26.4719,26.4719,26.3833,26.3833,32700.0
2010-01-27 12:20:00,29.79,29.79,29.73,29.74,84100.0,26.3833,26.3833,26.3302,26.3391,84100.0
2010-01-27 12:30:00,29.75,29.77,29.72,29.72,37000.0,26.3479,26.3656,26.3213,26.3213,37000.0
2010-01-27 12:40:00,29.73,29.74,29.69,29.7,38600.0,26.3302,26.3391,26.2948,26.3036,38600.0
2010-01-27 12:50:00,29.7,29.72,29.66,29.7,126100.0,26.3036,26.3213,26.2682,26.3036,126100.0
2010-01-27 13:00:00,29.7,29.76,29.68,29.74,129300.0,26.3036,26.3568,26.2859,26.3391,129300.0
2010-01-27 13:10:00,29.75,29.76,29.66,29.66,128500.0,26.3479,26.3568,26.2682,26.2682,128500.0
2010-01-27 13:20:00,29.67,29.71,29.66,29.69,59300.0,26.2771,26.3125,26.2682,26.2948,59300.0
2010-01-27 13:30:00,29.69,29.76,29.68,29.74,84800.0,26.2948,26.3568,26.2859,26.3391,84800.0
2010-01-27 13:40:00,29.74,29.75,29.72,29.73,73700.0,26.3391,26.3479,26.3213,26.3302,73700.0
2010-01-27 13:50:00,29.73,29.75,29.7,29.75,56200.0,26.3302,26.3479,26.3036,26.3479,56200.0
2010-01-27 14:00:00,29.75,29.82,29.74,29.82,70200.0,26.3479,26.4099,26.3391,26.4099,70200.0
2010-01-27 14:10:00,29.81,29.86,29.72,29.86,142000.0,26.4011,26.4453,26.3213,26.4453,142000.0
2010-01-27 14:20:00,29.86,29.91,29.66,29.69,350600.0,26.4453,26.4896,26.2682,26.2948,350600.0
2010-01-27 14:30:00,29.71,29.82,29.65,29.8,82600.0,26.3125,26.4099,26.2593,26.3922,82600.0
2010-01-27 14:40:00,29.82,29.92,29.82,29.86,163000.0,26.4099,26.4985,26.4099,26.4453,163000.0
2010-01-27 14:50:00,29.86,29.89,29.81,29.87,148700.0,26.4453,26.4719,26.4011,26.4542,148700.0
2010-01-27 15:00:00,29.87,29.88,29.77,29.82,113000.0,26.4542,26.463,26.3656,26.4099,113000.0
2010-01-27 15:10:00,29.81,29.85,29.76,29.83,102500.0,26.4011,26.4365,26.3568,26.4188,102500.0
2010-01-27 15:20:00,29.83,29.91,29.82,29.89,149800.0,26.4188,26.4896,26.4099,26.4719,149800.0
2010-01-27 15:30:00,29.89,30.07,29.89,30.04,203400.0,26.4719,26.6313,26.4719,26.6047,203400.0
2010-01-27 15:40:00,30.04,30.05,29.97,29.97,118400.0,26.6047,26.6136,26.5428,26.5428,118400.0
2010-01-27 15:50:00,29.98,30.02,29.97,29.99,299000.0,26.5516,26.587,26.5428,26.5605,299000.0
2010-01-28 09:30:00,29.81,30.07,29.81,29.92,73400.0,26.4011,26.6313,26.4011,26.4985,73400.0
2010-01-28 09:40:00,29.91,30.07,29.83,29.92,60800.0,26.4896,26.6313,26.4188,26.4985,60800.0
2010-01-28 09:50:00,29.92,29.98,29.88,29.95,48800.0,26.4985,26.5516,26.463,26.525,48800.0
2010-01-28 10:00:00,29.95,29.95,29.71,29.73,97900.0,26.525,26.525,26.3125,26.3302,97900.0
2010-01-28 10:10:00,29.73,29.75,29.64,29.73,82900.0,26.3302,26.3479,26.2505,26.3302,82900.0
2010-01-28 10:20:00,29.74,29.78,29.58,29.64,87400.0,26.3391,26.3745,26.1974,26.2505,87400.0
2010-01-28 10:30:00,29.63,29.69,29.59,29.66,86100.0,26.2416,26.2948,26.2062,26.2682,86100.0
2010-01-28 10:40:00,29.66,29.7,29.56,29.59,118600.0,26.2682,26.3036,26.1796,26.2062,118600.0
2010-01-28 10:50:00,29.59,29.62,29.52,29.6,83400.0,26.2062,26.2328,26.1442,26.2151,83400.0
2010-01-28 11:00:00,29.59,29.66,29.54,29.57,89400.0,26.2062,26.2682,26.1619,26.1885,89400.0
2010-01-28 11:10:00,29.57,29.66,29.55,29.56,52400.0,26.1885,26.2682,26.1708,26.1796,52400.0
2010-01-28 11:20:00,29.57,29.66,29.54,29.59,49000.0,26.1885,26.2682,26.1619,26.2062,49000.0
2010-01-28 11:30:00,29.59,29.61,29.4,29.54,105000.0,26.2062,26.2239,26.0379,26.1619,105000.0
2010-01-28 11:40:00,29.54,29.6,29.46,29.58,73600.0,26.1619,26.2151,26.0911,26.1974,73600.0
2010-01-28 11:50:00,29.58,29.65,29.5,29.53,80100.0,26.1974,26.2593,26.1265,26.1531,80100.0
2010-01-28 12:00:00,29.52,29.61,29.5,29.6,35100.0,26.1442,26.2239,26.1265,26.2151,35100.0
2010-01-28 12:10:00,29.59,29.61,29.54,29.55,33000.0,26.2062,26.2239,26.1619,26.1708,33000.0
2010-01-28 12:20:00,29.55,29.55,29.47,29.51,47200.0,26.1708,26.1708,26.0999,26.1354,47200.0
2010-01-28 12:30:00,29.53,29.61,29.53,29.61,41300.0,26.1531,26.2239,26.1531,26.2239,41300.0
2010-01-28 12:40:00,29.61,29.62,29.49,29.51,96100.0,26.2239,26.2328,26.1176,26.1354,96100.0
2010-01-28 12:50:00,29.52,29.61,29.52,29.56,55000.0,26.1442,26.2239,26.1442,26.1796,55000.0
2010-01-28 13:00:00,29.57,29.66,29.55,29.65,84100.0,26.1885,26.2682,26.1708,26.2593,84100.0
2010-01-28 13:10:00,29.65,29.67,29.63,29.67,89200.0,26.2593,26.2771,26.2416,26.2771,89200.0
2010-01-28 13:20:00,29.68,29.75,29.68,29.72,105000.0,26.2859,26.3479,26.2859,26.3213,105000.0
2010-01-28 13:30:00,29.72,29.78,29.72,29.74,52700.0,26.3213,26.3745,26.3213,26.3391,52700.0
2010-01-28 13:40:00,29.75,29.82,29.75,29.79,51100.0,26.3479,26.4099,26.3479,26.3833,51100.0
2010-01-28 13:50:00,29.8,29.81,29.74,29.75,64100.0,26.3922,26.4011,26.3391,26.3479,64100.0
2010-01-28 14:00:00,29.74,29.75,29.66,29.7,76500.0,26.3391,26.3479,26.2682,26.3036,76500.0
2010-01-28 14:10:00,29.7,29.7,29.57,29.62,126500.0,26.3036,26.3036,26.1885,26.2328,126500.0
2010-01-28 14:20:00,29.63,29.7,29.63,29.67,65100.0,26.2416,26.3036,26.2416,26.2771,65100.0
2010-01-28 14:30:00,29.67,29.7,29.65,29.69,75700.0,26.2771,26.3036,26.2593,26.2948,75700.0
2010-01-28 14:40:00,29.68,29.73,29.67,29.73,74100.0,26.2859,26.3302,26.2771,26.3302,74100.0
2010-01-28 14:50:00,29.73,29.79,29.71,29.74,99800.0,26.3302,26.3833,26.3125,26.3391,99800.0
2010-01-28 15:00:00,29.74,29.81,29.73,29.8,58600.0,26.3391,26.4011,26.3302,26.3922,58600.0
2010-01-28 15:10:00,29.79,29.88,29.75,29.76,106500.0,26.3833,26.463,26.3479,26.3568,106500.0
2010-01-28 15:20:00,29.76,29.87,29.75,29.86,74600.0,26.3568,26.4542,26.3479,26.4453,74600.0
2010-01-28 15:30:00,29.85,29.88,29.78,29.85,134500.0,26.4365,26.463,26.3745,26.4365,134500.0
2010-01-28 15:40:00,29.85,29.88,29.75,29.75,227700.0,26.4365,26.463,26.3479,26.3479,227700.0
2010-01-28 15:50:00,29.75,29.76,29.66,29.66,490400.0,26.3479,26.3568,26.2682,26.2682,490400.0
2010-01-29 09:30:00,29.67,29.92,29.58,29.58,97200.0,26.2771,26.4985,26.1974,26.1974,97200.0
2010-01-29 09:40:00,29.58,29.65,29.53,29.63,103200.0,26.1974,26.2593,26.1531,26.2416,103200.0
2010-01-29 09:50:00,29.63,29.83,29.63,29.78,157100.0,26.2416,26.4188,26.2416,26.3745,157100.0
2010-01-29 10:00:00,29.76,29.78,29.66,29.66,65600.0,26.3568,26.3745,26.2682,26.2682,65600.0
2010-01-29 10:10:00,29.66,29.85,29.64,29.76,83700.0,26.2682,26.4365,26.2505,26.3568,83700.0
2010-01-29 10:20:00,29.77,30.0,29.77,29.98,93600.0,26.3656,26.5693,26.3656,26.5516,93600.0
2010-01-29 10:30:00,29.98,30.0,29.9,29.92,53500.0,26.5516,26.5693,26.4808,26.4985,53500.0
2010-01-29 10:40:00,29.92,29.95,29.81,29.9,83000.0,26.4985,26.525,26.4011,26.4808,83000.0
2010-01-29 10:50:00,29.91,29.92,29.77,29.8,52300.0,26.4896,26.4985,26.3656,26.3922,52300.0
2010-01-29 11:00:00,29.8,29.85,29.74,29.75,104500.0,26.3922,26.4365,26.3391,26.3479,104500.0
2010-01-29 11:10:00,29.73,29.8,29.67,29.74,63400.0,26.3302,26.3922,26.2771,26.3391,63400.0
2010-01-29 11:20:00,29.73,29.75,29.64,29.74,132400.0,26.3302,26.3479,26.2505,26.3391,132400.0
2010-01-29 11:30:00,29.74,29.75,29.65,29.69,74400.0,26.3391,26.3479,26.2593,26.2948,74400.0
2010-01-29 11:40:00,29.69,29.76,29.67,29.71,27200.0,26.2948,26.3568,26.2771,26.3125,27200.0
2010-01-29 11:50:00,29.72,29.83,29.69,29.69,49700.0,26.3213,26.4188,26.2948,26.2948,49700.0
2010-01-29 12:00:00,29.68,29.74,29.67,29.7,85600.0,26.2859,26.3391,26.2771,26.3036,85600.0
2010-01-29 12:10:00,29.7,29.78,29.69,29.78,41700.0,26.3036,26.3745,26.2948,26.3745,41700.0
2010-01-29 12:20:00,29.77,29.81,29.75,29.77,23800.0,26.3656,26.4011,26.3479,26.3656,23800.0
2010-01-29 12:30:00,29.76,29.77,29.71,29.75,19500.0,26.3568,26.3656,26.3125,26.3479,19500.0
2010-01-29 12:40:00,29.76,29.77,29.71,29.77,39500.0,26.3568,26.3656,26.3125,26.3656,39500.0
2010-01-29 12:50:00,29.77,29.86,29.77,29.85,34800.0,26.3656,26.4453,26.3656,26.4365,34800.0
2010-01-29 13:00:00,29.85,29.9,29.81,29.83,57500.0,26.4365,26.4808,26.4011,26.4188,57500.0
2010-01-29 13:10:00,29.83,29.86,29.81,29.84,21900.0,26.4188,26.4453,26.4011,26.4276,21900.0
2010-01-29 13:20:00,29.84,29.88,29.84,29.84,18300.0,26.4276,26.463,26.4276,26.4276,18300.0
2010-01-29 13:30:00,29.83,29.86,29.79,29.82,46200.0,26.4188,26.4453,26.3833,26.4099,46200.0
2010-01-29 13:40:00,29.8,29.8,29.7,29.75,44600.0,26.3922,26.3922,26.3036,26.3479,44600.0
2010-01-29 13:50:00,29.75,29.79,29.72,29.79,57500.0,26.3479,26.3833,26.3213,26.3833,57500.0
2010-01-29 14:00:00,29.79,29.8,29.73,29.78,52400.0,26.3833,26.3922,26.3302,26.3745,52400.0
2010-01-29 14:10:00,29.78,29.86,29.77,29.83,62600.0,26.3745,26.4453,26.3656,26.4188,62600.0
2010-01-29 14:20:00,29.83,29.84,29.79,29.81,71400.0,26.4188,26.4276,26.3833,26.4011,71400.0
2010-01-29 14:30:00,29.81,29.82,29.71,29.74,98100.0,26.4011,26.4099,26.3125,26.3391,98100.0
2010-01-29 14:40:00,29.75,29.76,29.63,29.65,149100.0,26.3479,26.3568,26.2416,26.2593,149100.0
2010-01-29 14:50:00,29.64,29.76,29.64,29.76,95100.0,26.2505,26.3568,26.2505,26.3568,95100.0
2010-01-29 15:00:00,29.76,29.76,29.69,29.69,89900.0,26.3568,26.3568,26.2948,26.2948,89900.0
2010-01-29 15:10:00,29.69,29.72,29.59,29.69,255400.0,26.2948,26.3213,26.2062,26.2948,255400.0
2010-01-29 15:20:00,29.7,29.7,29.58,29.62,117200.0,26.3036,26.3036,26.1974,26.2328,117200.0
2010-01-29 15:30:00,29.62,29.67,29.56,29.64,124300.0,26.2328,26.2771,26.1796,26.2505,124300.0
2010-01-29 15:40:00,29.65,29.73,29.64,29.7,237700.0,26.2593,26.3302,26.2505,26.3036,237700.0
2010-01-29 15:50:00,29.7,29.75,29.62,29.62,489100.0,26.3036,26.3479,26.2328,26.2328,489100.0
2010-02-01 09:30:00,29.68,29.97,29.51,29.8,153900.0,26.2859,26.5428,26.1354,26.3922,153900.0
2010-02-01 09:40:00,29.81,29.92,29.76,29.89,66500.0,26.4011,26.4985,26.3568,26.4719,66500.0
2010-02-01 09:50:00,29.88,29.99,29.88,29.98,77400.0,26.463,26.5605,26.463,26.5516,77400.0
2010-02-01 10:00:00,29.98,30.02,29.86,29.92,154600.0,26.5516,26.587,26.4453,26.4985,154600.0
2010-02-01 10:10:00,29.92,30.04,29.9,30.01,87700.0,26.4985,26.6047,26.4808,26.5782,87700.0
2010-02-01 10:20:00,30.0,30.1,29.96,29.96,113500.0,26.5693,26.6579,26.5339,26.5339,113500.0
2010-02-01 10:30:00,29.97,30.06,29.97,30.0,145600.0,26.5428,26.6225,26.5428,26.5693,145600.0
2010-02-01 10:40:00,29.99,29.99,29.92,29.94,48200.0,26.5605,26.5605,26.4985,26.5162,48200.0
2010-02-01 10:50:00,29.93,29.98,29.84,29.86,24600.0,26.5073,26.5516,26.4276,26.4453,24600.0
2010-02-01 11:00:00,29.88,29.99,29.86,29.98,42300.0,26.463,26.5605,26.4453,26.5516,42300.0
2010-02-01 11:10:00,29.99,30.0,29.95,29.97,42600.0,26.5605,26.5693,26.525,26.5428,42600.0
2010-02-01 11:20:00,29.98,30.0,29.96,30.0,72500.0,26.5516,26.5693,26.5339,26.5693,72500.0
2010-02-01 11:30:00,29.99,30.0,29.94,29.97,61200.0,26.5605,26.5693,26.5162,26.5428,61200.0
2010-02-01 11:40:00,29.98,30.0,29.95,29.95,23800.0,26.5516,26.5693,26.525,26.525,23800.0
2010-02-01 11:50:00,29.94,29.95,29.9,29.91,41000.0,26.5162,26.525,26.4808,26.4896,41000.0
2010-02-01 12:00:00,29.91,29.93,29.87,29.9,52800.0,26.4896,26.5073,26.4542,26.4808,52800.0
2010-02-01 12:10:00,29.9,29.93,29.89,29.92,29800.0,26.4808,26.5073,26.4719,26.4985,29800.0
2010-02-01 12:20:00,29.92,29.92,29.86,29.91,30900.0,26.4985,26.4985,26.4453,26.4896,30900.0
2010-02-01 12:30:00,29.91,29.93,29.88,29.93,40500.0,26.4896,26.5073,26.463,26.5073,40500.0
2010-02-01 12:40:00,29.92,29.99,29.91,29.95,46100.0,26.4985,26.5605,26.4896,26.525,46100.0
2010-02-01 12:50:00,29.96,29.98,29.9,29.91,55900.0,26.5339,26.5516,26.4808,26.4896,55900.0
2010-02-01 13:00:00,29.91,29.91,29.85,29.9,39300.0,26.4896,26.4896,26.4365,26.4808,39300.0
2010-02-01 13:10:00,29.89,29.94,29.89,29.9,22600.0,26.4719,26.5162,26.4719,26.4808,22600.0
2010-02-01 13:20:00,29.91,29.91,29.85,29.86,28500.0,26.4896,26.4896,26.4365,26.4453,28500.0
2010-02-01 13:30:00,29.85,29.86,29.83,29.84,42900.0,26.4365,26.4453,26.4188,26.4276,42900.0
2010-02-01 13:40:00,29.85,29.88,29.82,29.86,61200.0,26.4365,26.463,26.4099,26.4453,61200.0
2010-02-01 13:50:00,29.87,29.91,29.83,29.83,47400.0,26.4542,26.4896,26.4188,26.4188,47400.0
2010-02-01 14:00:00,29.84,29.87,29.84,29.85,29200.0,26.4276,26.4542,26.4276,26.4365,29200.0
2010-02-01 14:10:00,29.85,29.86,29.82,29.86,42900.0,26.4365,26.4453,26.4099,26.4453,42900.0
2010-02-01 14:20:00,29.87,29.92,29.86,29.91,37200.0,26.4542,26.4985,26.4453,26.4896,37200.0
2010-02-01 14:30:00,29.92,29.92,29.9,29.91,26500.0,26.4985,26.4985,26.4808,26.4896,26500.0
2010-02-01 14:40:00,29.92,29.95,29.88,29.92,44500.0,26.4985,26.525,26.463,26.4985,44500.0
2010-02-01 14:50:00,29.91,29.93,29.9,29.9,20400.0,26.4896,26.5073,26.4808,26.4808,20400.0
2010-02-01 15:00:00,29.9,29.94,29.88,29.9,87500.0,26.4808,26.5162,26.463,26.4808,87500.0
2010-02-01 15:10:00,29.91,29.91,29.86,29.86,86500.0,26.4896,26.4896,26.4453,26.4453,86500.0
2010-02-01 15:20:00,29.85,29.91,29.85,29.86,64300.0,26.4365,26.4896,26.4365,26.4453,64300.0
2010-02-01 15:30:00,29.86,29.91,29.84,29.9,104700.0,26.4453,26.4896,26.4276,26.4808,104700.0
2010-02-01 15:40:00,29.9,29.92,29.88,29.88,71300.0,26.4808,26.4985,26.463,26.463,71300.0
2010-02-01 15:50:00,29.88,29.94,29.85,29.92,238600.0,26.463,26.5162,26.4365,26.4985,238600.0
2010-02-02 09:30:00,29.9,29.92,29.64,29.83,92300.0,26.4808,26.4985,26.2505,26.4188,92300.0
2010-02-02 09:40:00,29.84,29.93,29.8,29.91,50700.0,26.4276,26.5073,26.3922,26.4896,50700.0
2010-02-02 09:50:00,29.9,29.92,29.74,29.78,59400.0,26.4808,26.4985,26.3391,26.3745,59400.0
2010-02-02 10:00:00,29.78,29.88,29.67,29.81,88100.0,26.3745,26.463,26.2771,26.4011,88100.0
2010-02-02 10:10:00,29.82,30.02,29.79,30.0,51600.0,26.4099,26.587,26.3833,26.5693,51600.0
2010-02-02 10:20:00,30.0,30.02,29.97,29.99,67400.0,26.5693,26.587,26.5428,26.5605,67400.0
2010-02-02 10:30:00,29.99,30.03,29.93,29.93,56900.0,26.5605,26.5959,26.5073,26.5073,56900.0
2010-02-02 10:40:00,29.93,29.93,29.85,29.85,37900.0,26.5073,26.5073,26.4365,26.4365,37900.0
2010-02-02 10:50:00,29.85,29.91,29.83,29.88,54100.0,26.4365,26.4896,26.4188,26.463,54100.0
2010-02-02 11:00:00,29.88,29.89,29.8,29.82,46100.0,26.463,26.4719,26.3922,26.4099,46100.0
2010-02-02 11:10:00,29.83,29.9,29.82,29.84,52700.0,26.4188,26.4808,26.4099,26.4276,52700.0
2010-02-02 11:20:00,29.83,29.93,29.81,29.86,51600.0,26.4188,26.5073,26.4011,26.4453,51600.0
2010-02-02 11:30:00,29.87,29.9,29.84,29.85,72400.0,26.4542,26.4808,26.4276,26.4365,72400.0
2010-02-02 11:40:00,29.86,29.89,29.84,29.84,45400.0,26.4453,26.4719,26.4276,26.4276,45400.0
2010-02-02 11:50:00,29.86,29.9,29.8,29.81,31800.0,26.4453,26.4808,26.3922,26.4011,31800.0
2010-02-02 12:00:00,29.81,29.83,29.77,29.8,53200.0,26.4011,26.4188,26.3656,26.3922,53200.0
2010-02-02 12:10:00,29.8,29.82,29.77,29.78,98000.0,26.3922,26.4099,26.3656,26.3745,98000.0
2010-02-02 12:20:00,29.78,29.85,29.78,29.79,93900.0,26.3745,26.4365,26.3745,26.3833,93900.0
2010-02-02 12:30:00,29.79,29.79,29.77,29.78,27200.0,26.3833,26.3833,26.3656,26.3745,27200.0
2010-02-02 12:40:00,29.78,29.8,29.76,29.79,57400.0,26.3745,26.3922,26.3568,26.3833,57400.0
2010-02-02 12:50:00,29.78,29.8,29.76,29.8,32100.0,26.3745,26.3922,26.3568,26.3922,32100.0
2010-02-02 13:00:00,29.8,29.8,29.72,29.72,29600.0,26.3922,26.3922,26.3213,26.3213,29600.0
2010-02-02 13:10:00,29.72,29.74,29.69,29.73,49400.0,26.3213,26.3391,26.2948,26.3302,49400.0
2010-02-02 13:20:00,29.74,29.79,29.74,29.79,37300.0,26.3391,26.3833,26.3391,26.3833,37300.0
2010-02-02 13:30:00,29.8,29.8,29.76,29.78,74100.0,26.3922,26.3922,26.3568,26.3745,74100.0
2010-02-02 13:40:00,29.79,29.82,29.78,29.8,53100.0,26.3833,26.4099,26.3745,26.3922,53100.0
2010-02-02 13:50:00,29.8,29.83,29.77,29.81,89500.0,26.3922,26.4188,26.3656,26.4011,89500.0
2010-02-02 14:00:00,29.81,29.85,29.78,29.8,83500.0,26.4011,26.4365,26.3745,26.3922,83500.0
2010-02-02 14:10:00,29.81,29.85,29.8,29.8,200800.0,26.4011,26.4365,26.3922,26.3922,200800.0
2010-02-02 14:20:00,29.79,29.84,29.78,29.81,66500.0,26.3833,26.4276,26.3745,26.4011,66500.0
2010-02-02 14:30:00,29.81,29.87,29.8,29.87,111800.0,26.4011,26.4542,26.3922,26.4542,111800.0
2010-02-02 14:40:00,29.87,29.9,29.83,29.86,116100.0,26.4542,26.4808,26.4188,26.4453,116100.0
2010-02-02 14:50:00,29.86,29.9,29.86,29.88,58700.0,26.4453,26.4808,26.4453,26.463,58700.0
2010-02-02 15:00:00,29.89,29.92,29.85,29.92,73800.0,26.4719,26.4985,26.4365,26.4985,73800.0
2010-02-02 15:10:00,29.92,29.96,29.9,29.93,107000.0,26.4985,26.5339,26.4808,26.5073,107000.0
2010-02-02 15:20:00,29.94,29.97,29.92,29.94,97400.0,26.5162,26.5428,26.4985,26.5162,97400.0
2010-02-02 15:30:00,29.94,29.99,29.91,29.92,117100.0,26.5162,26.5605,26.4896,26.4985,117100.0
2010-02-02 15:40:00,29.92,29.94,29.89,29.94,207200.0,26.4985,26.5162,26.4719,26.5162,207200.0
2010-02-02 15:50:00,29.94,29.97,29.92,29.96,275500.0,26.5162,26.5428,26.4985,26.5339,275500.0
2010-02-03 09:30:00,29.85,29.99,29.72,29.97,77500.0,26.4365,26.5605,26.3213,26.5428,77500.0
2010-02-03 09:40:00,29.97,30.0,29.92,29.98,80600.0,26.5428,26.5693,26.4985,26.5516,80600.0
2010-02-03 09:50:00,29.99,30.06,29.97,30.05,106000.0,26.5605,26.6225,26.5428,26.6136,106000.0
2010-02-03 10:00:00,30.04,30.15,30.04,30.11,50000.0,26.6047,26.7022,26.6047,26.6667,50000.0
2010-02-03 10:10:00,30.11,30.11,29.98,29.99,46100.0,26.6667,26.6667,26.5516,26.5605,46100.0
2010-02-03 10:20:00,29.99,30.05,29.99,30.0,28300.0,26.5605,26.6136,26.5605,26.5693,28300.0
2010-02-03 10:30:00,29.99,30.06,29.94,29.97,33600.0,26.5605,26.6225,26.5162,26.5428,33600.0
2010-02-03 10:40:00,29.98,30.02,29.93,30.02,38900.0,26.5516,26.587,26.5073,26.587,38900.0
2010-02-03 10:50:00,30.03,30.08,29.99,30.0,38600.0,26.5959,26.6402,26.5605,26.5693,38600.0
2010-02-03 11:00:00,30.02,30.14,30.01,30.11,33400.0,26.587,26.6933,26.5782,26.6667,33400.0
2010-02-03 11:10:00,30.12,30.14,30.1,30.1,14800.0,26.6756,26.6933,26.6579,26.6579,14800.0
2010-02-03 11:20:00,30.1,30.1,29.98,29.99,77200.0,26.6579,26.6579,26.5516,26.5605,77200.0
2010-02-03 11:30:00,30.0,30.0,29.91,29.94,52300.0,26.5693,26.5693,26.4896,26.5162,52300.0
2010-02-03 11:40:00,29.94,29.97,29.89,29.92,43800.0,26.5162,26.5428,26.4719,26.4985,43800.0
2010-02-03 11:50:00,29.92,29.96,29.85,29.88,45800.0,26.4985,26.5339,26.4365,26.463,45800.0
2010-02-03 12:00:00,29.88,29.92,29.87,29.9,23200.0,26.463,26.4985,26.4542,26.4808,23200.0
2010-02-03 12:10:00,29.9,29.96,29.89,29.9,39700.0,26.4808,26.5339,26.4719,26.4808,39700.0
2010-02-03 12:20:00,29.9,29.91,29.84,29.88,37300.0,26.4808,26.4896,26.4276,26.463,37300.0
2010-02-03 12:30:00,29.88,29.96,29.88,29.94,34500.0,26.463,26.5339,26.463,26.5162,34500.0
2010-02-03 12:40:00,29.95,29.95,29.87,29.89,46800.0,26.525,26.525,26.4542,26.4719,46800.0
2010-02-03 12:50:00,29.9,29.9,29.88,29.88,36500.0,26.4808,26.4808,26.463,26.463,36500.0
2010-02-03 13:00:00,29.89,29.92,29.87,29.92,77800.0,26.4719,26.4985,26.4542,26.4985,77800.0
2010-02-03 13:10:00,29.92,29.96,29.91,29.92,17000.0,26.4985,26.5339,26.4896,26.4985,17000.0
2010-02-03 13:20:00,29.93,29.93,29.89,29.91,37700.0,26.5073,26.5073,26.4719,26.4896,37700.0
2010-02-03 13:30:00,29.92,29.97,29.91,29.93,41600.0,26.4985,26.5428,26.4896,26.5073,41600.0
2010-02-03 13:40:00,29.94,29.98,29.93,29.95,29500.0,26.5162,26.5516,26.5073,26.525,29500.0
2010-02-03 13:50:00,29.95,29.96,29.89,29.95,23700.0,26.525,26.5339,26.4719,26.525,23700.0
2010-02-03 14:00:00,29.95,29.96,29.9,29.91,36100.0,26.525,26.5339,26.4808,26.4896,36100.0
2010-02-03 14:10:00,29.91,29.96,29.91,29.92,15200.0,26.4896,26.5339,26.4896,26.4985,15200.0
2010-02-03 14:20:00,29.93,29.96,29.89,29.9,57800.0,26.5073,26.5339,26.4719,26.4808,57800.0
2010-02-03 14:30:00,29.91,29.97,29.91,29.93,31700.0,26.4896,26.5428,26.4896,26.5073,31700.0
2010-02-03 14:40:00,29.92,29.92,29.86,29.88,52900.0,26.4985,26.4985,26.4453,26.463,52900.0
2010-02-03 14:50:00,29.88,29.95,29.88,29.94,33800.0,26.463,26.525,26.463,26.5162,33800.0
2010-02-03 15:00:00,29.94,30.01,29.93,29.94,49300.0,26.5162,26.5782,26.5073,26.5162,49300.0
2010-02-03 15:10:00,29.93,29.95,29.93,29.94,82700.0,26.5073,26.525,26.5073,26.5162,82700.0
2010-02-03 15:20:00,29.94,29.96,29.92,29.92,64300.0,26.5162,26.5339,26.4985,26.4985,64300.0
2010-02-03 15:30:00,29.92,29.99,29.92,29.98,44400.0,26.4985,26.5605,26.4985,26.5516,44400.0
2010-02-03 15:40:00,29.98,30.03,29.98,30.03,115700.0,26.5516,26.5959,26.5516,26.5959,115700.0
2010-02-03 15:50:00,30.02,30.02,29.97,29.99,170900.0,26.587,26.587,26.5428,26.5605,170900.0
2010-02-04 09:30:00,29.9,29.95,29.79,29.79,63000.0,26.4808,26.525,26.3833,26.3833,63000.0
2010-02-04 09:40:00,29.8,29.8,29.49,29.55,145500.0,26.3922,26.3922,26.1176,26.1708,145500.0
2010-02-04 09:50:00,29.54,29.55,29.43,29.47,74200.0,26.1619,26.1708,26.0645,26.0999,74200.0
2010-02-04 10:00:00,29.45,29.64,29.44,29.61,66400.0,26.0822,26.2505,26.0734,26.2239,66400.0
2010-02-04 10:10:00,29.59,29.62,29.44,29.47,105100.0,26.2062,26.2328,26.0734,26.0999,105100.0
2010-02-04 10:20:00,29.46,29.48,29.38,29.43,83500.0,26.0911,26.1088,26.0202,26.0645,83500.0
2010-02-04 10:30:00,29.42,29.47,29.39,29.45,103100.0,26.0556,26.0999,26.0291,26.0822,103100.0
2010-02-04 10:40:00,29.45,29.54,29.42,29.51,38800.0,26.0822,26.1619,26.0556,26.1354,38800.0
2010-02-04 10:50:00,29.52,29.56,29.42,29.44,53300.0,26.1442,26.1796,26.0556,26.0734,53300.0
2010-02-04 11:00:00,29.44,29.51,29.38,29.51,40500.0,26.0734,26.1354,26.0202,26.1354,40500.0
2010-02-04 11:10:00,29.5,29.54,29.46,29.54,33500.0,26.1265,26.1619,26.0911,26.1619,33500.0
2010-02-04 11:20:00,29.54,29.54,29.46,29.5,39500.0,26.1619,26.1619,26.0911,26.1265,39500.0
2010-02-04 11:30:00,29.5,29.55,29.49,29.5,85400.0,26.1265,26.1708,26.1176,26.1265,85400.0
2010-02-04 11:40:00,29.5,29.5,29.44,29.5,50900.0,26.1265,26.1265,26.0734,26.1265,50900.0
2010-02-04 11:50:00,29.5,29.54,29.48,29.53,43700.0,26.1265,26.1619,26.1088,26.1531,43700.0
2010-02-04 12:00:00,29.53,29.55,29.49,29.49,34800.0,26.1531,26.1708,26.1176,26.1176,34800.0
2010-02-04 12:10:00,29.49,29.52,29.46,29.47,26300.0,26.1176,26.1442,26.0911,26.0999,26300.0
2010-02-04 12:20:00,29.47,29.53,29.46,29.46,38900.0,26.0999,26.1531,26.0911,26.0911,38900.0
2010-02-04 12:30:00,29.47,29.51,29.46,29.49,32400.0,26.0999,26.1354,26.0911,26.1176,32400.0
2010-02-04 12:40:00,29.49,29.49,29.4,29.41,68000.0,26.1176,26.1176,26.0379,26.0468,68000.0
2010-02-04 12:50:00,29.41,29.5,29.41,29.5,55700.0,26.0468,26.1265,26.0468,26.1265,55700.0
2010-02-04 13:00:00,29.49,29.5,29.43,29.49,52900.0,26.1176,26.1265,26.0645,26.1176,52900.0
2010-02-04 13:10:00,29.48,29.48,29.45,29.46,17300.0,26.1088,26.1088,26.0822,26.0911,17300.0
2010-02-04 13:20:00,29.45,29.49,29.43,29.49,39900.0,26.0822,26.1176,26.0645,26.1176,39900.0
2010-02-04 13:30:00,29.48,29.5,29.44,29.47,78500.0,26.1088,26.1265,26.0734,26.0999,78500.0
2010-02-04 13:40:00,29.46,29.46,29.37,29.45,130000.0,26.0911,26.0911,26.0114,26.0822,130000.0
2010-02-04 13:50:00,29.46,29.49,29.4,29.41,61200.0,26.0911,26.1176,26.0379,26.0468,61200.0
2010-02-04 14:00:00,29.4,29.46,29.4,29.44,28600.0,26.0379,26.0911,26.0379,26.0734,28600.0
2010-02-04 14:10:00,29.44,29.47,29.39,29.41,100700.0,26.0734,26.0999,26.0291,26.0468,100700.0
2010-02-04 14:20:00,29.41,29.53,29.41,29.45,50900.0,26.0468,26.1531,26.0468,26.0822,50900.0
2010-02-04 14:30:00,29.45,29.51,29.42,29.5,32900.0,26.0822,26.1354,26.0556,26.1265,32900.0
2010-02-04 14:40:00,29.49,29.53,29.46,29.53,139000.0,26.1176,26.1531,26.0911,26.1531,139000.0
2010-02-04 14:50:00,29.54,29.54,29.48,29.48,47600.0,26.1619,26.1619,26.1088,26.1088,47600.0
2010-02-04 15:00:00,29.49,29.51,29.42,29.42,41600.0,26.1176,26.1354,26.0556,26.0556,41600.0
2010-02-04 15:10:00,29.42,29.44,29.38,29.4,100600.0,26.0556,26.0734,26.0202,26.0379,100600.0
2010-02-04 15:20:00,29.4,29.43,29.37,29.38,83100.0,26.0379,26.0645,26.0114,26.0202,83100.0
2010-02-04 15:30:00,29.38,29.42,29.36,29.36,119300.0,26.0202,26.0556,26.0025,26.0025,119300.0
2010-02-04 15:40:00,29.36,29.39,29.33,29.35,184500.0,26.0025,26.0291,25.9759,25.9937,184500.0
2010-02-04 15:50:00,29.34,29.35,29.26,29.26,321100.0,25.9848,25.9937,25.9139,25.9139,321100.0
2010-02-05 09:30:00,29.38,29.57,29.35,29.45,177000.0,26.0202,26.1885,25.9937,26.0822,177000.0
2010-02-05 09:40:00,29.44,29.45,29.29,29.31,59800.0,26.0734,26.0822,25.9405,25.9582,59800.0
2010-02-05 09:50:00,29.31,29.37,29.22,29.28,82800.0,25.9582,26.0114,25.8785,25.9317,82800.0
2010-02-05 10:00:00,29.28,29.39,29.28,29.36,89400.0,25.9317,26.0291,25.9317,26.0025,89400.0
2010-02-05 10:10:00,29.35,29.44,29.35,29.35,66000.0,25.9937,26.0734,25.9937,25.9937,66000.0
2010-02-05 10:20:00,29.36,29.65,29.34,29.61,105700.0,26.0025,26.2593,25.9848,26.2239,105700.0
2010-02-05 10:30:00,29.6,29.7,29.55,29.55,64600.0,26.2151,26.3036,26.1708,26.1708,64600.0
2010-02-05 10:40:00,29.55,29.6,29.47,29.48,51200.0,26.1708,26.2151,26.0999,26.1088,51200.0
2010-02-05 10:50:00,29.49,29.51,29.39,29.4,39000.0,26.1176,26.1354,26.0291,26.0379,39000.0
2010-02-05 11:00:00,29.39,29.46,29.33,29.46,69100.0,26.0291,26.0911,25.9759,26.0911,69100.0
2010-02-05 11:10:00,29.46,29.51,29.4,29.51,64600.0,26.0911,26.1354,26.0379,26.1354,64600.0
2010-02-05 11:20:00,29.5,29.5,29.42,29.42,28600.0,26.1265,26.1265,26.0556,26.0556,28600.0
2010-02-05 11:30:00,29.42,29.45,29.37,29.41,44400.0,26.0556,26.0822,26.0114,26.0468,44400.0
2010-02-05 11:40:00,29.4,29.41,29.27,29.39,72500.0,26.0379,26.0468,25.9228,26.0291,72500.0
2010-02-05 11:50:00,29.39,29.43,29.37,29.41,47600.0,26.0291,26.0645,26.0114,26.0468,47600.0
2010-02-05 12:00:00,29.41,29.48,29.41,29.42,30300.0,26.0468,26.1088,26.0468,26.0556,30300.0
2010-02-05 12:10:00,29.41,29.42,29.35,29.39,28800.0,26.0468,26.0556,25.9937,26.0291,28800.0
2010-02-05 12:20:00,29.39,29.47,29.39,29.45,55600.0,26.0291,26.0999,26.0291,26.0822,55600.0
2010-02-05 12:30:00,29.45,29.46,29.39,29.39,35500.0,26.0822,26.0911,26.0291,26.0291,35500.0
2010-02-05 12:40:00,29.39,29.41,29.35,29.35,58100.0,26.0291,26.0468,25.9937,25.9937,58100.0
2010-02-05 12:50:00,29.35,29.43,29.3,29.43,32800.0,25.9937,26.0645,25.9494,26.0645,32800.0
2010-02-05 13:00:00,29.43,29.43,29.33,29.35,36400.0,26.0645,26.0645,25.9759,25.9937,36400.0
2010-02-05 13:10:00,29.34,29.36,29.28,29.33,53200.0,25.9848,26.0025,25.9317,25.9759,53200.0
2010-02-05 13:20:00,29.31,29.31,29.23,29.26,49500.0,25.9582,25.9582,25.8874,25.9139,49500.0
2010-02-05 13:30:00,29.26,29.27,29.18,29.19,90300.0,25.9139,25.9228,25.8431,25.852,90300.0
2010-02-05 13:40:00,29.19,29.2,29.15,29.18,57300.0,25.852,25.8608,25.8165,25.8431,57300.0
2010-02-05 13:50:00,29.18,29.2,29.09,29.13,53500.0,25.8431,25.8608,25.7634,25.7988,53500.0
2010-02-05 14:00:00,29.14,29.17,29.08,29.09,219300.0,25.8077,25.8342,25.7545,25.7634,219300.0
2010-02-05 14:10:00,29.08,29.09,29.04,29.07,248100.0,25.7545,25.7634,25.7191,25.7457,248100.0
2010-02-05 14:20:00,29.07,29.16,29.03,29.13,112000.0,25.7457,25.8254,25.7102,25.7988,112000.0
2010-02-05 14:30:00,29.14,29.2,29.07,29.13,91800.0,25.8077,25.8608,25.7457,25.7988,91800.0
2010-02-05 14:40:00,29.14,29.16,29.1,29.16,64300.0,25.8077,25.8254,25.7722,25.8254,64300.0
2010-02-05 14:50:00,29.16,29.2,29.13,29.17,85000.0,25.8254,25.8608,25.7988,25.8342,85000.0
2010-02-05 15:00:00,29.18,29.45,29.18,29.41,213200.0,25.8431,26.0822,25.8431,26.0468,213200.0
2010-02-05 15:10:00,29.41,29.6,29.36,29.48,270200.0,26.0468,26.2151,26.0025,26.1088,270200.0
2010-02-05 15:20:00,29.49,29.54,29.35,29.36,189800.0,26.1176,26.1619,25.9937,26.0025,189800.0
2010-02-05 15:30:00,29.37,29.49,29.29,29.41,317000.0,26.0114,26.1176,25.9405,26.0468,317000.0
2010-02-05 15:40:00,29.41,29.47,29.34,29.34,251300.0,26.0468,26.0999,25.9848,25.9848,251300.0
2010-02-05 15:50:00,29.34,29.45,29.32,29.44,455800.0,25.9848,26.0822,25.9671,26.0734,455800.0
2010-02-08 09:30:00,29.4,29.4,29.2,29.23,52200.0,26.0379,26.0379,25.8608,25.8874,52200.0
2010-02-08 09:40:00,29.23,29.27,29.11,29.15,81300.0,25.8874,25.9228,25.7811,25.8165,81300.0
2010-02-08 09:50:00,29.15,29.35,29.11,29.35,85700.0,25.8165,25.9937,25.7811,25.9937,85700.0
2010-02-08 10:00:00,29.37,29.47,29.36,29.4,103200.0,26.0114,26.0999,26.0025,26.0379,103200.0
2010-02-08 10:10:00,29.4,29.48,29.4,29.45,33500.0,26.0379,26.1088,26.0379,26.0822,33500.0
2010-02-08 10:20:00,29.46,29.46,29.34,29.4,35100.0,26.0911,26.0911,25.9848,26.0379,35100.0
2010-02-08 10:30:00,29.41,29.44,29.37,29.4,23500.0,26.0468,26.0734,26.0114,26.0379,23500.0
2010-02-08 10:40:00,29.39,29.44,29.39,29.44,18100.0,26.0291,26.0734,26.0291,26.0734,18100.0
2010-02-08 10:50:00,29.44,29.46,29.4,29.41,13900.0,26.0734,26.0911,26.0379,26.0468,13900.0
2010-02-08 11:00:00,29.41,29.42,29.37,29.39,25400.0,26.0468,26.0556,26.0114,26.0291,25400.0
2010-02-08 11:10:00,29.38,29.41,29.35,29.35,42200.0,26.0202,26.0468,25.9937,25.9937,42200.0
2010-02-08 11:20:00,29.33,29.4,29.33,29.35,20500.0,25.9759,26.0379,25.9759,25.9937,20500.0
2010-02-08 11:30:00,29.34,29.4,29.34,29.38,29200.0,25.9848,26.0379,25.9848,26.0202,29200.0
2010-02-08 11:40:00,29.39,29.44,29.38,29.41,17200.0,26.0291,26.0734,26.0202,26.0468,17200.0
2010-02-08 11:50:00,29.42,29.44,29.38,29.43,21000.0,26.0556,26.0734,26.0202,26.0645,21000.0
2010-02-08 12:00:00,29.43,29.43,29.38,29.42,43300.0,26.0645,26.0645,26.0202,26.0556,43300.0
2010-02-08 12:10:00,29.42,29.47,29.4,29.44,16400.0,26.0556,26.0999,26.0379,26.0734,16400.0
2010-02-08 12:20:00,29.44,29.48,29.4,29.48,27300.0,26.0734,26.1088,26.0379,26.1088,27300.0
2010-02-08 12:30:00,29.47,29.47,29.42,29.46,21500.0,26.0999,26.0999,26.0556,26.0911,21500.0
2010-02-08 12:40:00,29.45,29.47,29.4,29.42,22100.0,26.0822,26.0999,26.0379,26.0556,22100.0
2010-02-08 12:50:00,29.41,29.45,29.41,29.43,9400.0,26.0468,26.0822,26.0468,26.0645,9400.0
2010-02-08 13:00:00,29.43,29.44,29.36,29.36,35600.0,26.0645,26.0734,26.0025,26.0025,35600.0
2010-02-08 13:10:00,29.37,29.39,29.32,29.34,52900.0,26.0114,26.0291,25.9671,25.9848,52900.0
2010-02-08 13:20:00,29.35,29.39,29.35,29.38,25900.0,25.9937,26.0291,25.9937,26.0202,25900.0
2010-02-08 13:30:00,29.38,29.41,29.37,29.39,42000.0,26.0202,26.0468,26.0114,26.0291,42000.0
2010-02-08 13:40:00,29.4,29.41,29.34,29.36,37000.0,26.0379,26.0468,25.9848,26.0025,37000.0
2010-02-08 13:50:00,29.35,29.42,29.34,29.42,36800.0,25.9937,26.0556,25.9848,26.0556,36800.0
2010-02-08 14:00:00,29.42,29.47,29.42,29.44,32900.0,26.0556,26.0999,26.0556,26.0734,32900.0
2010-02-08 14:10:00,29.45,29.46,29.43,29.43,19000.0,26.0822,26.0911,26.0645,26.0645,19000.0
2010-02-08 14:20:00,29.44,29.44,29.39,29.41,14400.0,26.0734,26.0734,26.0291,26.0468,14400.0
2010-02-08 14:30:00,29.41,29.43,29.36,29.37,41100.0,26.0468,26.0645,26.0025,26.0114,41100.0
2010-02-08 14:40:00,29.36,29.47,29.35,29.46,76700.0,26.0025,26.0999,25.9937,26.0911,76700.0
2010-02-08 14:50:00,29.46,29.55,29.46,29.5,199700.0,26.0911,26.1708,26.0911,26.1265,199700.0
2010-02-08 15:00:00,29.5,29.52,29.42,29.46,79300.0,26.1265,26.1442,26.0556,26.0911,79300.0
2010-02-08 15:10:00,29.46,29.48,29.4,29.41,90300.0,26.0911,26.1088,26.0379,26.0468,90300.0
2010-02-08 15:20:00,29.42,29.43,29.36,29.41,59300.0,26.0556,26.0645,26.0025,26.0468,59300.0
2010-02-08 15:30:00,29.41,29.45,29.4,29.44,66300.0,26.0468,26.0822,26.0379,26.0734,66300.0
2010-02-08 15:40:00,29.45,29.5,29.4,29.42,150900.0,26.0822,26.1265,26.0379,26.0556,150900.0
2010-02-08 15:50:00,29.42,29.42,29.31,29.31,254300.0,26.0556,26.0556,25.9582,25.9582,254300.0
2010-02-09 09:30:00,29.57,29.71,29.39,29.39,54300.0,26.1885,26.3125,26.0291,26.0291,54300.0
2010-02-09 09:40:00,29.41,29.43,29.32,29.34,78900.0,26.0468,26.0645,25.9671,25.9848,78900.0
2010-02-09 09:50:00,29.34,29.34,29.3,29.32,67600.0,25.9848,25.9848,25.9494,25.9671,67600.0
2010-02-09 10:00:00,29.32,29.39,29.31,29.37,83700.0,25.9671,26.0291,25.9582,26.0114,83700.0
2010-02-09 10:10:00,29.37,29.39,29.33,29.37,112000.0,26.0114,26.0291,25.9759,26.0114,112000.0
2010-02-09 10:20:00,29.37,29.38,29.27,29.29,78500.0,26.0114,26.0202,25.9228,25.9405,78500.0
2010-02-09 10:30:00,29.28,29.32,29.23,29.23,67300.0,25.9317,25.9671,25.8874,25.8874,67300.0
2010-02-09 10:40:00,29.24,29.25,29.17,29.22,122600.0,25.8962,25.9051,25.8342,25.8785,122600.0
2010-02-09 10:50:00,29.21,29.22,29.15,29.15,72900.0,25.8697,25.8785,25.8165,25.8165,72900.0
2010-02-09 11:00:00,29.15,29.16,29.03,29.08,125200.0,25.8165,25.8254,25.7102,25.7545,125200.0
2010-02-09 11:10:00,29.08,29.1,29.01,29.07,108600.0,25.7545,25.7722,25.6925,25.7457,108600.0
2010-02-09 11:20:00,29.08,29.13,29.07,29.09,66100.0,25.7545,25.7988,25.7457,25.7634,66100.0
2010-02-09 11:30:00,29.08,29.26,29.06,29.24,189900.0,25.7545,25.9139,25.7368,25.8962,189900.0
2010-02-09 11:40:00,29.24,29.27,29.19,29.2,105400.0,25.8962,25.9228,25.852,25.8608,105400.0
2010-02-09 11:50:00,29.2,29.31,29.19,29.25,91700.0,25.8608,25.9582,25.852,25.9051,91700.0
2010-02-09 12:00:00,29.25,29.32,29.23,29.31,73900.0,25.9051,25.9671,25.8874,25.9582,73900.0
2010-02-09 12:10:00,29.32,29.42,29.31,29.41,73600.0,25.9671,26.0556,25.9582,26.0468,73600.0
2010-02-09 12:20:00,29.41,29.43,29.38,29.41,68300.0,26.0468,26.0645,26.0202,26.0468,68300.0
2010-02-09 12:30:00,29.42,29.47,29.39,29.4,75000.0,26.0556,26.0999,26.0291,26.0379,75000.0
2010-02-09 12:40:00,29.39,29.39,29.21,29.29,165900.0,26.0291,26.0291,25.8697,25.9405,165900.0
2010-02-09 12:50:00,29.29,29.33,29.26,29.3,42400.0,25.9405,25.9759,25.9139,25.9494,42400.0
2010-02-09 13:00:00,29.31,29.37,29.31,29.31,50200.0,25.9582,26.0114,25.9582,25.9582,50200.0
2010-02-09 13:10:00,29.31,29.33,29.28,29.29,23100.0,25.9582,25.9759,25.9317,25.9405,23100.0
2010-02-09 13:20:00,29.3,29.3,29.26,29.27,61400.0,25.9494,25.9494,25.9139,25.9228,61400.0
2010-02-09 13:30:00,29.27,29.29,29.24,29.25,48600.0,25.9228,25.9405,25.8962,25.9051,48600.0
2010-02-09 13:40:00,29.25,29.27,29.21,29.26,78400.0,25.9051,25.9228,25.8697,25.9139,78400.0
2010-02-09 13:50:00,29.26,29.27,29.23,29.24,43500.0,25.9139,25.9228,25.8874,25.8962,43500.0
2010-02-09 14:00:00,29.24,29.26,29.24,29.25,107300.0,25.8962,25.9139,25.8962,25.9051,107300.0
2010-02-09 14:10:00,29.24,29.25,29.17,29.18,101000.0,25.8962,25.9051,25.8342,25.8431,101000.0
2010-02-09 14:20:00,29.18,29.27,29.18,29.22,104600.0,25.8431,25.9228,25.8431,25.8785,104600.0
2010-02-09 14:30:00,29.22,29.31,29.22,29.27,56000.0,25.8785,25.9582,25.8785,25.9228,56000.0
2010-02-09 14:40:00,29.28,29.32,29.23,29.24,57100.0,25.9317,25.9671,25.8874,25.8962,57100.0
2010-02-09 14:50:00,29.25,29.3,29.21,29.26,63900.0,25.9051,25.9494,25.8697,25.9139,63900.0
2010-02-09 15:00:00,29.26,29.3,29.25,29.29,110700.0,25.9139,25.9494,25.9051,25.9405,110700.0
2010-02-09 15:10:00,29.28,29.34,29.27,29.34,119900.0,25.9317,25.9848,25.9228,25.9848,119900.0
2010-02-09 15:20:00,29.34,29.42,29.33,29.37,164500.0,25.9848,26.0556,25.9759,26.0114,164500.0
2010-02-09 15:30:00,29.37,29.39,29.32,29.35,136400.0,26.0114,26.0291,25.9671,25.9937,136400.0
2010-02-09 15:40:00,29.34,29.35,29.25,29.29,121400.0,25.9848,25.9937,25.9051,25.9405,121400.0
2010-02-09 15:50:00,29.29,29.31,29.22,29.31,263100.0,25.9405,25.9582,25.8785,25.9582,263100.0
2010-02-10 09:30:00,29.14,29.4,29.07,29.25,76900.0,25.8077,26.0379,25.7457,25.9051,76900.0
2010-02-10 09:40:00,29.26,29.36,29.22,29.36,52800.0,25.9139,26.0025,25.8785,26.0025,52800.0
2010-02-10 09:50:00,29.36,29.45,29.34,29.38,49300.0,26.0025,26.0822,25.9848,26.0202,49300.0
2010-02-10 10:00:00,29.39,29.39,29.12,29.18,88100.0,26.0291,26.0291,25.79,25.8431,88100.0
2010-02-10 10:10:00,29.18,29.24,29.13,29.21,66400.0,25.8431,25.8962,25.7988,25.8697,66400.0
2010-02-10 10:20:00,29.22,29.26,29.13,29.2,45400.0,25.8785,25.9139,25.7988,25.8608,45400.0
2010-02-10 10:30:00,29.21,29.26,29.14,29.24,42600.0,25.8697,25.9139,25.8077,25.8962,42600.0
2010-02-10 10:40:00,29.24,29.27,29.17,29.23,42300.0,25.8962,25.9228,25.8342,25.8874,42300.0
2010-02-10 10:50:00,29.22,29.32,29.22,29.28,51300.0,25.8785,25.9671,25.8785,25.9317,51300.0
2010-02-10 11:00:00,29.29,29.29,29.21,29.27,32500.0,25.9405,25.9405,25.8697,25.9228,32500.0
2010-02-10 11:10:00,29.27,29.27,29.21,29.23,35100.0,25.9228,25.9228,25.8697,25.8874,35100.0
2010-02-10 11:20:00,29.22,29.31,29.22,29.3,60400.0,25.8785,25.9582,25.8785,25.9494,60400.0
2010-02-10 11:30:00,29.29,29.33,29.25,29.25,45800.0,25.9405,25.9759,25.9051,25.9051,45800.0
2010-02-10 11:40:00,29.26,29.28,29.22,29.24,35600.0,25.9139,25.9317,25.8785,25.8962,35600.0
2010-02-10 11:50:00,29.25,29.27,29.22,29.25,51100.0,25.9051,25.9228,25.8785,25.9051,51100.0
2010-02-10 12:00:00,29.25,29.25,29.19,29.24,60100.0,25.9051,25.9051,25.852,25.8962,60100.0
2010-02-10 12:10:00,29.24,29.26,29.22,29.25,43700.0,25.8962,25.9139,25.8785,25.9051,43700.0
2010-02-10 12:20:00,29.24,29.31,29.23,29.31,75400.0,25.8962,25.9582,25.8874,25.9582,75400.0
2010-02-10 12:30:00,29.32,29.35,29.31,29.33,49600.0,25.9671,25.9937,25.9582,25.9759,49600.0
2010-02-10 12:40:00,29.33,29.37,29.33,29.37,29500.0,25.9759,26.0114,25.9759,26.0114,29500.0
2010-02-10 12:50:00,29.37,29.37,29.35,29.36,25200.0,26.0114,26.0114,25.9937,26.0025,25200.0
2010-02-10 13:00:00,29.36,29.37,29.33,29.34,37800.0,26.0025,26.0114,25.9759,25.9848,37800.0
2010-02-10 13:10:00,29.35,29.4,29.34,29.39,41700.0,25.9937,26.0379,25.9848,26.0291,41700.0
2010-02-10 13:20:00,29.39,29.4,29.38,29.4,33600.0,26.0291,26.0379,26.0202,26.0379,33600.0
2010-02-10 13:30:00,29.4,29.4,29.39,29.4,28600.0,26.0379,26.0379,26.0291,26.0379,28600.0
2010-02-10 13:40:00,29.4,29.4,29.36,29.39,44400.0,26.0379,26.0379,26.0025,26.0291,44400.0
2010-02-10 13:50:00,29.39,29.4,29.39,29.39,19600.0,26.0291,26.0379,26.0291,26.0291,19600.0
2010-02-10 14:00:00,29.39,29.44,29.39,29.42,71000.0,26.0291,26.0734,26.0291,26.0556,71000.0
2010-02-10 14:10:00,29.41,29.41,29.36,29.4,35900.0,26.0468,26.0468,26.0025,26.0379,35900.0
2010-02-10 14:20:00,29.4,29.45,29.37,29.43,57500.0,26.0379,26.0822,26.0114,26.0645,57500.0
2010-02-10 14:30:00,29.43,29.43,29.35,29.38,39300.0,26.0645,26.0645,25.9937,26.0202,39300.0
2010-02-10 14:40:00,29.38,29.4,29.37,29.38,27300.0,26.0202,26.0379,26.0114,26.0202,27300.0
2010-02-10 14:50:00,29.37,29.42,29.35,29.41,72400.0,26.0114,26.0556,25.9937,26.0468,72400.0
2010-02-10 15:00:00,29.41,29.43,29.38,29.4,46900.0,26.0468,26.0645,26.0202,26.0379,46900.0
2010-02-10 15:10:00,29.4,29.43,29.37,29.39,45400.0,26.0379,26.0645,26.0114,26.0291,45400.0
2010-02-10 15:20:00,29.38,29.41,29.37,29.41,31600.0,26.0202,26.0468,26.0114,26.0468,31600.0
2010-02-10 15:30:00,29.4,29.41,29.35,29.37,79800.0,26.0379,26.0468,25.9937,26.0114,79800.0
2010-02-10 15:40:00,29.37,29.39,29.35,29.38,90600.0,26.0114,26.0291,25.9937,26.0202,90600.0
2010-02-10 15:50:00,29.38,29.41,29.36,29.39,123100.0,26.0202,26.0468,26.0025,26.0291,123100.0
2010-02-11 09:30:00,29.3,29.4,29.13,29.21,60800.0,25.9494,26.0379,25.7988,25.8697,60800.0
2010-02-11 09:40:00,29.21,29.22,29.0,29.08,64100.0,25.8697,25.8785,25.6837,25.7545,64100.0
2010-02-11 09:50:00,29.08,29.12,29.0,29.07,89200.0,25.7545,25.79,25.6837,25.7457,89200.0
2010-02-11 10:00:00,29.06,29.11,29.0,29.07,65800.0,25.7368,25.7811,25.6837,25.7457,65800.0
2010-02-11 10:10:00,29.07,29.16,29.06,29.07,52100.0,25.7457,25.8254,25.7368,25.7457,52100.0
2010-02-11 10:20:00,29.07,29.1,29.03,29.07,63500.0,25.7457,25.7722,25.7102,25.7457,63500.0
2010-02-11 10:30:00,29.08,29.13,29.0,29.11,109500.0,25.7545,25.7988,25.6837,25.7811,109500.0
2010-02-11 10:40:00,29.11,29.15,29.06,29.1,112700.0,25.7811,25.8165,25.7368,25.7722,112700.0
2010-02-11 10:50:00,29.09,29.09,29.01,29.05,76500.0,25.7634,25.7634,25.6925,25.728,76500.0
2010-02-11 11:00:00,29.05,29.11,29.05,29.09,55700.0,25.728,25.7811,25.728,25.7634,55700.0
2010-02-11 11:10:00,29.1,29.23,29.1,29.16,52300.0,25.7722,25.8874,25.7722,25.8254,52300.0
2010-02-11 11:20:00,29.16,29.42,29.16,29.37,76100.0,25.8254,26.0556,25.8254,26.0114,76100.0
2010-02-11 11:30:00,29.38,29.41,29.35,29.39,34500.0,26.0202,26.0468,25.9937,26.0291,34500.0
2010-02-11 11:40:00,29.37,29.6,29.37,29.6,90400.0,26.0114,26.2151,26.0114,26.2151,90400.0
2010-02-11 11:50:00,29.6,29.63,29.52,29.57,71900.0,26.2151,26.2416,26.1442,26.1885,71900.0
2010-02-11 12:00:00,29.58,29.68,29.56,29.66,45700.0,26.1974,26.2859,26.1796,26.2682,45700.0
2010-02-11 12:10:00,29.67,29.67,29.6,29.61,59900.0,26.2771,26.2771,26.2151,26.2239,59900.0
2010-02-11 12:20:00,29.6,29.63,29.57,29.59,32800.0,26.2151,26.2416,26.1885,26.2062,32800.0
2010-02-11 12:30:00,29.6,29.61,29.54,29.56,28500.0,26.2151,26.2239,26.1619,26.1796,28500.0
2010-02-11 12:40:00,29.56,29.58,29.54,29.55,31600.0,26.1796,26.1974,26.1619,26.1708,31600.0
2010-02-11 12:50:00,29.55,29.57,29.49,29.53,39600.0,26.1708,26.1885,26.1176,26.1531,39600.0
2010-02-11 13:00:00,29.53,29.53,29.5,29.52,33100.0,26.1531,26.1531,26.1265,26.1442,33100.0
2010-02-11 13:10:00,29.52,29.57,29.51,29.56,35900.0,26.1442,26.1885,26.1354,26.1796,35900.0
2010-02-11 13:20:00,29.57,29.62,29.56,29.59,36000.0,26.1885,26.2328,26.1796,26.2062,36000.0
2010-02-11 13:30:00,29.59,29.65,29.58,29.62,49000.0,26.2062,26.2593,26.1974,26.2328,49000.0
2010-02-11 13:40:00,29.62,29.63,29.56,29.58,43500.0,26.2328,26.2416,26.1796,26.1974,43500.0
2010-02-11 13:50:00,29.57,29.6,29.53,29.58,41200.0,26.1885,26.2151,26.1531,26.1974,41200.0
2010-02-11 14:00:00,29.57,29.62,29.56,29.61,46100.0,26.1885,26.2328,26.1796,26.2239,46100.0
2010-02-11 14:10:00,29.6,29.62,29.58,29.61,51300.0,26.2151,26.2328,26.1974,26.2239,51300.0
2010-02-11 14:20:00,29.61,29.65,29.58,29.63,28200.0,26.2239,26.2593,26.1974,26.2416,28200.0
2010-02-11 14:30:00,29.62,29.65,29.57,29.59,27400.0,26.2328,26.2593,26.1885,26.2062,27400.0
2010-02-11 14:40:00,29.59,29.62,29.58,29.59,47800.0,26.2062,26.2328,26.1974,26.2062,47800.0
2010-02-11 14:50:00,29.59,29.63,29.55,29.57,50700.0,26.2062,26.2416,26.1708,26.1885,50700.0
2010-02-11 15:00:00,29.57,29.59,29.54,29.58,33300.0,26.1885,26.2062,26.1619,26.1974,33300.0
2010-02-11 15:10:00,29.57,29.59,29.56,29.59,37100.0,26.1885,26.2062,26.1796,26.2062,37100.0
2010-02-11 15:20:00,29.59,29.6,29.51,29.52,40500.0,26.2062,26.2151,26.1354,26.1442,40500.0
2010-02-11 15:30:00,29.52,29.56,29.49,29.52,55200.0,26.1442,26.1796,26.1176,26.1442,55200.0
2010-02-11 15:40:00,29.52,29.53,29.49,29.51,58400.0,26.1442,26.1531,26.1176,26.1354,58400.0
2010-02-11 15:50:00,29.51,29.61,29.51,29.61,218700.0,26.1354,26.2239,26.1354,26.2239,218700.0
2010-02-12 09:30:00,29.11,29.29,29.06,29.19,81300.0,25.7811,25.9405,25.7368,25.852,81300.0
2010-02-12 09:40:00,29.17,29.18,29.04,29.11,58100.0,25.8342,25.8431,25.7191,25.7811,58100.0
2010-02-12 09:50:00,29.12,29.19,29.09,29.14,71800.0,25.79,25.852,25.7634,25.8077,71800.0
2010-02-12 10:00:00,29.14,29.26,29.07,29.26,88000.0,25.8077,25.9139,25.7457,25.9139,88000.0
2010-02-12 10:10:00,29.25,29.33,29.19,29.27,67400.0,25.9051,25.9759,25.852,25.9228,67400.0
2010-02-12 10:20:00,29.27,29.36,29.24,29.34,53800.0,25.9228,26.0025,25.8962,25.9848,53800.0
2010-02-12 10:30:00,29.33,29.36,29.22,29.25,68700.0,25.9759,26.0025,25.8785,25.9051,68700.0
2010-02-12 10:40:00,29.24,29.3,29.23,29.28,54400.0,25.8962,25.9494,25.8874,25.9317,54400.0
2010-02-12 10:50:00,29.28,29.33,29.27,29.29,28200.0,25.9317,25.9759,25.9228,25.9405,28200.0
2010-02-12 11:00:00,29.28,29.3,29.24,29.27,27500.0,25.9317,25.9494,25.8962,25.9228,27500.0
2010-02-12 11:10:00,29.26,29.3,29.23,29.29,18000.0,25.9139,25.9494,25.8874,25.9405,18000.0
2010-02-12 11:20:00,29.29,29.33,29.28,29.3,23400.0,25.9405,25.9759,25.9317,25.9494,23400.0
2010-02-12 11:30:00,29.31,29.32,29.28,29.3,31400.0,25.9582,25.9671,25.9317,25.9494,31400.0
2010-02-12 11:40:00,29.29,29.35,29.29,29.3,34000.0,25.9405,25.9937,25.9405,25.9494,34000.0
2010-02-12 11:50:00,29.3,29.3,29.26,29.26,26700.0,25.9494,25.9494,25.9139,25.9139,26700.0
2010-02-12 12:00:00,29.26,29.32,29.25,29.26,46200.0,25.9139,25.9671,25.9051,25.9139,46200.0
2010-02-12 12:10:00,29.27,29.33,29.23,29.31,126100.0,25.9228,25.9759,25.8874,25.9582,126100.0
2010-02-12 12:20:00,29.31,29.39,29.31,29.38,51900.0,25.9582,26.0291,25.9582,26.0202,51900.0
2010-02-12 12:30:00,29.38,29.43,29.37,29.41,45400.0,26.0202,26.0645,26.0114,26.0468,45400.0
2010-02-12 12:40:00,29.41,29.41,29.36,29.38,21500.0,26.0468,26.0468,26.0025,26.0202,21500.0
2010-02-12 12:50:00,29.38,29.4,29.36,29.37,21900.0,26.0202,26.0379,26.0025,26.0114,21900.0
2010-02-12 13:00:00,29.38,29.38,29.33,29.34,16500.0,26.0202,26.0202,25.9759,25.9848,16500.0
2010-02-12 13:10:00,29.34,29.34,29.23,29.28,32000.0,25.9848,25.9848,25.8874,25.9317,32000.0
2010-02-12 13:20:00,29.27,29.32,29.2,29.28,98100.0,25.9228,25.9671,25.8608,25.9317,98100.0
2010-02-12 13:30:00,29.27,29.27,29.23,29.25,36100.0,25.9228,25.9228,25.8874,25.9051,36100.0
2010-02-12 13:40:00,29.26,29.31,29.25,29.26,54800.0,25.9139,25.9582,25.9051,25.9139,54800.0
2010-02-12 13:50:00,29.27,29.29,29.23,29.25,43700.0,25.9228,25.9405,25.8874,25.9051,43700.0
2010-02-12 14:00:00,29.25,29.3,29.23,29.29,33900.0,25.9051,25.9494,25.8874,25.9405,33900.0
2010-02-12 14:10:00,29.3,29.4,29.3,29.39,82200.0,25.9494,26.0379,25.9494,26.0291,82200.0
2010-02-12 14:20:00,29.4,29.45,29.38,29.39,55000.0,26.0379,26.0822,26.0202,26.0291,55000.0
2010-02-12 14:30:00,29.39,29.41,29.36,29.37,36300.0,26.0291,26.0468,26.0025,26.0114,36300.0
2010-02-12 14:40:00,29.37,29.39,29.33,29.37,39900.0,26.0114,26.0291,25.9759,26.0114,39900.0
2010-02-12 14:50:00,29.37,29.41,29.36,29.38,43800.0,26.0114,26.0468,26.0025,26.0202,43800.0
2010-02-12 15:00:00,29.37,29.37,29.3,29.37,35500.0,26.0114,26.0114,25.9494,26.0114,35500.0
2010-02-12 15:10:00,29.36,29.37,29.31,29.34,43100.0,26.0025,26.0114,25.9582,25.9848,43100.0
2010-02-12 15:20:00,29.34,29.39,29.34,29.36,31200.0,25.9848,26.0291,25.9848,26.0025,31200.0
2010-02-12 15:30:00,29.35,29.36,29.31,29.36,46100.0,25.9937,26.0025,25.9582,26.0025,46100.0
2010-02-12 15:40:00,29.35,29.41,29.34,29.41,119900.0,25.9937,26.0468,25.9848,26.0468,119900.0
2010-02-12 15:50:00,29.4,29.42,29.36,29.38,344600.0,26.0379,26.0556,26.0025,26.0202,344600.0
2010-02-16 09:30:00,29.47,29.5,29.26,29.5,111300.0,26.0999,26.1265,25.9139,26.1265,111300.0
2010-02-16 09:40:00,29.5,29.52,29.34,29.43,68100.0,26.1265,26.1442,25.9848,26.0645,68100.0
2010-02-16 09:50:00,29.44,29.46,29.41,29.45,43800.0,26.0734,26.0911,26.0468,26.0822,43800.0
2010-02-16 10:00:00,29.45,29.46,29.37,29.38,53800.0,26.0822,26.0911,26.0114,26.0202,53800.0
2010-02-16 10:10:00,29.38,29.56,29.38,29.55,35200.0,26.0202,26.1796,26.0202,26.1708,35200.0
2010-02-16 10:20:00,29.54,29.6,29.52,29.6,27200.0,26.1619,26.2151,26.1442,26.2151,27200.0
2010-02-16 10:30:00,29.6,29.68,29.57,29.67,41100.0,26.2151,26.2859,26.1885,26.2771,41100.0
2010-02-16 10:40:00,29.68,29.72,29.68,29.7,35000.0,26.2859,26.3213,26.2859,26.3036,35000.0
2010-02-16 10:50:00,29.69,29.7,29.6,29.61,46400.0,26.2948,26.3036,26.2151,26.2239,46400.0
2010-02-16 11:00:00,29.62,29.65,29.6,29.64,24600.0,26.2328,26.2593,26.2151,26.2505,24600.0
2010-02-16 11:10:00,29.65,29.65,29.61,29.64,24900.0,26.2593,26.2593,26.2239,26.2505,24900.0
2010-02-16 11:20:00,29.64,29.67,29.61,29.67,30200.0,26.2505,26.2771,26.2239,26.2771,30200.0
2010-02-16 11:30:00,29.67,29.7,29.65,29.65,27800.0,26.2771,26.3036,26.2593,26.2593,27800.0
2010-02-16 11:40:00,29.65,29.69,29.65,29.67,70800.0,26.2593,26.2948,26.2593,26.2771,70800.0
2010-02-16 11:50:00,29.66,29.67,29.64,29.66,26400.0,26.2682,26.2771,26.2505,26.2682,26400.0
2010-02-16 12:00:00,29.65,29.66,29.62,29.65,42100.0,26.2593,26.2682,26.2328,26.2593,42100.0
2010-02-16 12:10:00,29.65,29.68,29.65,29.66,21400.0,26.2593,26.2859,26.2593,26.2682,21400.0
2010-02-16 12:20:00,29.65,29.71,29.65,29.71,41800.0,26.2593,26.3125,26.2593,26.3125,41800.0
2010-02-16 12:30:00,29.71,29.72,29.7,29.71,27500.0,26.3125,26.3213,26.3036,26.3125,27500.0
2010-02-16 12:40:00,29.71,29.71,29.59,29.68,155900.0,26.3125,26.3125,26.2062,26.2859,155900.0
2010-02-16 12:50:00,29.68,29.72,29.67,29.68,24300.0,26.2859,26.3213,26.2771,26.2859,24300.0
2010-02-16 13:00:00,29.68,29.68,29.63,29.63,34000.0,26.2859,26.2859,26.2416,26.2416,34000.0
2010-02-16 13:10:00,29.63,29.67,29.63,29.63,12700.0,26.2416,26.2771,26.2416,26.2416,12700.0
2010-02-16 13:20:00,29.64,29.69,29.63,29.67,32300.0,26.2505,26.2948,26.2416,26.2771,32300.0
2010-02-16 13:30:00,29.68,29.7,29.61,29.62,66000.0,26.2859,26.3036,26.2239,26.2328,66000.0
2010-02-16 13:40:00,29.62,29.64,29.61,29.63,29400.0,26.2328,26.2505,26.2239,26.2416,29400.0
2010-02-16 13:50:00,29.64,29.64,29.62,29.63,14500.0,26.2505,26.2505,26.2328,26.2416,14500.0
2010-02-16 14:00:00,29.63,29.63,29.57,29.59,33900.0,26.2416,26.2416,26.1885,26.2062,33900.0
2010-02-16 14:10:00,29.6,29.61,29.59,29.59,11200.0,26.2151,26.2239,26.2062,26.2062,11200.0
2010-02-16 14:20:00,29.6,29.63,29.59,29.59,33300.0,26.2151,26.2416,26.2062,26.2062,33300.0
2010-02-16 14:30:00,29.59,29.6,29.57,29.58,27800.0,26.2062,26.2151,26.1885,26.1974,27800.0
2010-02-16 14:40:00,29.58,29.62,29.58,29.59,47500.0,26.1974,26.2328,26.1974,26.2062,47500.0
2010-02-16 14:50:00,29.59,29.63,29.58,29.59,49100.0,26.2062,26.2416,26.1974,26.2062,49100.0
2010-02-16 15:00:00,29.61,29.63,29.6,29.61,28600.0,26.2239,26.2416,26.2151,26.2239,28600.0
2010-02-16 15:10:00,29.61,29.64,29.61,29.64,27000.0,26.2239,26.2505,26.2239,26.2505,27000.0
2010-02-16 15:20:00,29.64,29.68,29.63,29.67,70900.0,26.2505,26.2859,26.2416,26.2771,70900.0
2010-02-16 15:30:00,29.67,29.72,29.66,29.71,44600.0,26.2771,26.3213,26.2682,26.3125,44600.0
2010-02-16 15:40:00,29.72,29.79,29.72,29.78,121100.0,26.3213,26.3833,26.3213,26.3745,121100.0
2010-02-16 15:50:00,29.78,29.8,29.77,29.79,204700.0,26.3745,26.3922,26.3656,26.3833,204700.0
2010-02-17 09:30:00,29.83,29.99,29.66,29.93,63800.0,26.4188,26.5605,26.2682,26.5073,63800.0
2010-02-17 09:40:00,29.94,29.98,29.85,29.98,61500.0,26.5162,26.5516,26.4365,26.5516,61500.0
2010-02-17 09:50:00,29.98,29.99,29.57,29.86,151700.0,26.5516,26.5605,26.1885,26.4453,151700.0
2010-02-17 10:00:00,29.87,29.99,29.83,29.98,50700.0,26.4542,26.5605,26.4188,26.5516,50700.0
2010-02-17 10:10:00,29.98,29.99,29.95,29.97,36500.0,26.5516,26.5605,26.525,26.5428,36500.0
2010-02-17 10:20:00,29.97,29.97,29.87,29.88,48900.0,26.5428,26.5428,26.4542,26.463,48900.0
2010-02-17 10:30:00,29.88,29.97,29.86,29.91,51700.0,26.463,26.5428,26.4453,26.4896,51700.0
2010-02-17 10:40:00,29.9,29.91,29.83,29.86,48100.0,26.4808,26.4896,26.4188,26.4453,48100.0
2010-02-17 10:50:00,29.86,29.9,29.84,29.88,42200.0,26.4453,26.4808,26.4276,26.463,42200.0
2010-02-17 11:00:00,29.87,29.92,29.84,29.86,50400.0,26.4542,26.4985,26.4276,26.4453,50400.0
2010-02-17 11:10:00,29.85,29.9,29.83,29.85,37200.0,26.4365,26.4808,26.4188,26.4365,37200.0
2010-02-17 11:20:00,29.85,29.88,29.76,29.78,47400.0,26.4365,26.463,26.3568,26.3745,47400.0
2010-02-17 11:30:00,29.78,29.82,29.75,29.82,72100.0,26.3745,26.4099,26.3479,26.4099,72100.0
2010-02-17 11:40:00,29.82,29.87,29.81,29.83,67900.0,26.4099,26.4542,26.4011,26.4188,67900.0
2010-02-17 11:50:00,29.84,29.86,29.83,29.84,37000.0,26.4276,26.4453,26.4188,26.4276,37000.0
2010-02-17 12:00:00,29.84,29.86,29.81,29.82,48200.0,26.4276,26.4453,26.4011,26.4099,48200.0
2010-02-17 12:10:00,29.82,29.85,29.8,29.85,35300.0,26.4099,26.4365,26.3922,26.4365,35300.0
2010-02-17 12:20:00,29.86,29.86,29.82,29.82,30200.0,26.4453,26.4453,26.4099,26.4099,30200.0
2010-02-17 12:30:00,29.82,29.83,29.8,29.81,43800.0,26.4099,26.4188,26.3922,26.4011,43800.0
2010-02-17 12:40:00,29.8,29.87,29.77,29.85,70500.0,26.3922,26.4542,26.3656,26.4365,70500.0
2010-02-17 12:50:00,29.85,29.86,29.84,29.84,36000.0,26.4365,26.4453,26.4276,26.4276,36000.0
2010-02-17 13:00:00,29.84,29.85,29.81,29.84,32100.0,26.4276,26.4365,26.4011,26.4276,32100.0
2010-02-17 13:10:00,29.84,29.86,29.8,29.86,45100.0,26.4276,26.4453,26.3922,26.4453,45100.0
2010-02-17 13:20:00,29.86,29.86,29.83,29.83,33000.0,26.4453,26.4453,26.4188,26.4188,33000.0
2010-02-17 13:30:00,29.83,29.84,29.8,29.81,44500.0,26.4188,26.4276,26.3922,26.4011,44500.0
2010-02-17 13:40:00,29.81,29.81,29.77,29.8,36600.0,26.4011,26.4011,26.3656,26.3922,36600.0
2010-02-17 13:50:00,29.8,29.8,29.78,29.78,21500.0,26.3922,26.3922,26.3745,26.3745,21500.0
2010-02-17 14:00:00,29.78,29.88,29.74,29.87,122000.0,26.3745,26.463,26.3391,26.4542,122000.0
2010-02-17 14:10:00,29.88,29.88,29.81,29.82,47200.0,26.463,26.463,26.4011,26.4099,47200.0
2010-02-17 14:20:00,29.83,29.84,29.79,29.84,44000.0,26.4188,26.4276,26.3833,26.4276,44000.0
2010-02-17 14:30:00,29.84,29.93,29.83,29.91,77200.0,26.4276,26.5073,26.4188,26.4896,77200.0
2010-02-17 14:40:00,29.92,29.93,29.88,29.88,36700.0,26.4985,26.5073,26.463,26.463,36700.0
2010-02-17 14:50:00,29.88,29.9,29.85,29.88,44700.0,26.463,26.4808,26.4365,26.463,44700.0
2010-02-17 15:00:00,29.88,29.89,29.85,29.86,63500.0,26.463,26.4719,26.4365,26.4453,63500.0
2010-02-17 15:10:00,29.86,29.9,29.84,29.9,77100.0,26.4453,26.4808,26.4276,26.4808,77100.0
2010-02-17 15:20:00,29.89,29.91,29.86,29.87,64300.0,26.4719,26.4896,26.4453,26.4542,64300.0
2010-02-17 15:30:00,29.88,29.94,29.87,29.92,90000.0,26.463,26.5162,26.4542,26.4985,90000.0
2010-02-17 15:40:00,29.93,29.93,29.86,29.87,120800.0,26.5073,26.5073,26.4453,26.4542,120800.0
2010-02-17 15:50:00,29.88,29.95,29.86,29.91,196400.0,26.463,26.525,26.4453,26.4896,196400.0
2010-02-18 09:30:00,29.96,29.99,29.92,29.96,88000.0,26.5339,26.5605,26.4985,26.5339,88000.0
2010-02-18 09:40:00,29.96,29.99,29.88,29.98,29700.0,26.5339,26.5605,26.463,26.5516,29700.0
2010-02-18 09:50:00,29.99,30.08,29.99,30.07,58000.0,26.5605,26.6402,26.5605,26.6313,58000.0
2010-02-18 10:00:00,30.07,30.17,30.04,30.15,66200.0,26.6313,26.7199,26.6047,26.7022,66200.0
2010-02-18 10:10:00,30.15,30.22,30.14,30.2,38700.0,26.7022,26.7642,26.6933,26.7465,38700.0
2010-02-18 10:20:00,30.2,30.25,30.16,30.23,58200.0,26.7465,26.7907,26.711,26.773,58200.0
2010-02-18 10:30:00,30.24,30.29,30.16,30.28,68000.0,26.7819,26.8262,26.711,26.8173,68000.0
2010-02-18 10:40:00,30.27,30.28,30.2,30.2,41600.0,26.8084,26.8173,26.7465,26.7465,41600.0
2010-02-18 10:50:00,30.2,30.2,30.15,30.16,47200.0,26.7465,26.7465,26.7022,26.711,47200.0
2010-02-18 11:00:00,30.16,30.18,30.09,30.17,134000.0,26.711,26.7287,26.649,26.7199,134000.0
2010-02-18 11:10:00,30.17,30.21,30.16,30.2,28500.0,26.7199,26.7553,26.711,26.7465,28500.0
2010-02-18 11:20:00,30.19,30.24,30.19,30.22,42400.0,26.7376,26.7819,26.7376,26.7642,42400.0
2010-02-18 11:30:00,30.22,30.26,30.19,30.24,51700.0,26.7642,26.7996,26.7376,26.7819,51700.0
2010-02-18 11:40:00,30.23,30.32,30.23,30.29,55600.0,26.773,26.8527,26.773,26.8262,55600.0
2010-02-18 11:50:00,30.28,30.31,30.27,30.3,14300.0,26.8173,26.8439,26.8084,26.835,14300.0
2010-02-18 12:00:00,30.29,30.31,30.29,30.29,13600.0,26.8262,26.8439,26.8262,26.8262,13600.0
2010-02-18 12:10:00,30.3,30.31,30.26,30.26,22900.0,26.835,26.8439,26.7996,26.7996,22900.0
2010-02-18 12:20:00,30.27,30.27,30.23,30.24,32100.0,26.8084,26.8084,26.773,26.7819,32100.0
2010-02-18 12:30:00,30.24,30.25,30.23,30.24,20400.0,26.7819,26.7907,26.773,26.7819,20400.0
2010-02-18 12:40:00,30.23,30.24,30.17,30.21,45600.0,26.773,26.7819,26.7199,26.7553,45600.0
2010-02-18 12:50:00,30.21,30.22,30.19,30.19,11600.0,26.7553,26.7642,26.7376,26.7376,11600.0
2010-02-18 13:00:00,30.19,30.22,30.17,30.21,29600.0,26.7376,26.7642,26.7199,26.7553,29600.0
2010-02-18 13:10:00,30.21,30.21,30.18,30.19,13300.0,26.7553,26.7553,26.7287,26.7376,13300.0
2010-02-18 13:20:00,30.18,30.2,30.15,30.18,61400.0,26.7287,26.7465,26.7022,26.7287,61400.0
2010-02-18 13:30:00,30.18,30.26,30.17,30.25,28100.0,26.7287,26.7996,26.7199,26.7907,28100.0
2010-02-18 13:40:00,30.24,30.26,30.23,30.24,26400.0,26.7819,26.7996,26.773,26.7819,26400.0
2010-02-18 13:50:00,30.24,30.27,30.23,30.24,28400.0,26.7819,26.8084,26.773,26.7819,28400.0
2010-02-18 14:00:00,30.24,30.26,30.13,30.14,82100.0,26.7819,26.7996,26.6845,26.6933,82100.0
2010-02-18 14:10:00,30.13,30.21,30.12,30.21,37200.0,26.6845,26.7553,26.6756,26.7553,37200.0
2010-02-18 14:20:00,30.2,30.22,30.17,30.22,29400.0,26.7465,26.7642,26.7199,26.7642,29400.0
2010-02-18 14:30:00,30.22,30.31,30.2,30.27,95000.0,26.7642,26.8439,26.7465,26.8084,95000.0
2010-02-18 14:40:00,30.26,30.28,30.25,30.27,20800.0,26.7996,26.8173,26.7907,26.8084,20800.0
2010-02-18 14:50:00,30.26,30.3,30.26,30.3,37400.0,26.7996,26.835,26.7996,26.835,37400.0
2010-02-18 15:00:00,30.3,30.31,30.25,30.26,43300.0,26.835,26.8439,26.7907,26.7996,43300.0
2010-02-18 15:10:00,30.26,30.26,30.2,30.26,110600.0,26.7996,26.7996,26.7465,26.7996,110600.0
2010-02-18 15:20:00,30.25,30.29,30.25,30.25,79200.0,26.7907,26.8262,26.7907,26.7907,79200.0
2010-02-18 15:30:00,30.25,30.29,30.24,30.27,108900.0,26.7907,26.8262,26.7819,26.8084,108900.0
2010-02-18 15:40:00,30.27,30.32,30.27,30.3,151300.0,26.8084,26.8527,26.8084,26.835,151300.0
2010-02-18 15:50:00,30.3,30.35,30.27,30.32,318800.0,26.835,26.8793,26.8084,26.8527,318800.0
2010-02-19 09:30:00,32.27,32.81,32.2,32.54,1504300.0,28.5797,29.058,28.5177,28.8189,1504300.0
2010-02-19 09:40:00,32.55,33.05,32.46,32.82,853800.0,28.8277,29.2705,28.748,29.0668,853800.0
2010-02-19 09:50:00,32.83,32.89,32.68,32.83,417100.0,29.0757,29.1288,28.9428,29.0757,417100.0
2010-02-19 10:00:00,32.83,33.15,32.75,33.06,617100.0,29.0757,29.3591,29.0048,29.2794,617100.0
2010-02-19 10:10:00,33.07,33.08,32.89,32.99,298200.0,29.2882,29.2971,29.1288,29.2174,298200.0
2010-02-19 10:20:00,32.99,33.0,32.91,33.0,294400.0,29.2174,29.2263,29.1465,29.2263,294400.0
2010-02-19 10:30:00,32.99,32.99,32.81,32.9,303300.0,29.2174,29.2174,29.058,29.1377,303300.0
2010-02-19 10:40:00,32.9,32.93,32.87,32.88,207400.0,29.1377,29.1643,29.1111,29.12,207400.0
2010-02-19 10:50:00,32.88,32.92,32.87,32.92,220900.0,29.12,29.1554,29.1111,29.1554,220900.0
2010-02-19 11:00:00,32.92,32.97,32.9,32.95,192400.0,29.1554,29.1997,29.1377,29.182,192400.0
2010-02-19 11:10:00,32.96,32.96,32.91,32.92,160700.0,29.1908,29.1908,29.1465,29.1554,160700.0
2010-02-19 11:20:00,32.92,32.98,32.92,32.95,177200.0,29.1554,29.2085,29.1554,29.182,177200.0
2010-02-19 11:30:00,32.96,32.98,32.87,32.93,263900.0,29.1908,29.2085,29.1111,29.1643,263900.0
2010-02-19 11:40:00,32.94,32.95,32.89,32.93,117900.0,29.1731,29.182,29.1288,29.1643,117900.0
2010-02-19 11:50:00,32.93,32.95,32.91,32.94,106200.0,29.1643,29.182,29.1465,29.1731,106200.0
2010-02-19 12:00:00,32.93,32.98,32.89,32.9,178000.0,29.1643,29.2085,29.1288,29.1377,178000.0
2010-02-19 12:10:00,32.9,32.93,32.89,32.91,108600.0,29.1377,29.1643,29.1288,29.1465,108600.0
2010-02-19 12:20:00,32.91,32.93,32.89,32.9,114900.0,29.1465,29.1643,29.1288,29.1377,114900.0
2010-02-19 12:30:00,32.9,32.92,32.89,32.9,61800.0,29.1377,29.1554,29.1288,29.1377,61800.0
2010-02-19 12:40:00,32.91,32.91,32.85,32.85,108900.0,29.1465,29.1465,29.0934,29.0934,108900.0
2010-02-19 12:50:00,32.85,32.98,32.84,32.96,185200.0,29.0934,29.2085,29.0846,29.1908,185200.0
2010-02-19 13:00:00,32.96,32.97,32.92,32.92,112700.0,29.1908,29.1997,29.1554,29.1554,112700.0
2010-02-19 13:10:00,32.92,32.93,32.87,32.91,65800.0,29.1554,29.1643,29.1111,29.1465,65800.0
2010-02-19 13:20:00,32.92,32.92,32.87,32.89,77800.0,29.1554,29.1554,29.1111,29.1288,77800.0
2010-02-19 13:30:00,32.9,32.9,32.87,32.89,62900.0,29.1377,29.1377,29.1111,29.1288,62900.0
2010-02-19 13:40:00,32.89,32.9,32.84,32.86,72300.0,29.1288,29.1377,29.0846,29.1023,72300.0
2010-02-19 13:50:00,32.86,32.87,32.84,32.85,53800.0,29.1023,29.1111,29.0846,29.0934,53800.0
2010-02-19 14:00:00,32.85,32.86,32.72,32.73,191300.0,29.0934,29.1023,28.9783,28.9871,191300.0
2010-02-19 14:10:00,32.72,32.81,32.72,32.73,101300.0,28.9783,29.058,28.9783,28.9871,101300.0
2010-02-19 14:20:00,32.73,32.74,32.7,32.72,66100.0,28.9871,28.996,28.9606,28.9783,66100.0
2010-02-19 14:30:00,32.71,32.72,32.68,32.69,123500.0,28.9694,28.9783,28.9428,28.9517,123500.0
2010-02-19 14:40:00,32.7,32.75,32.68,32.72,136200.0,28.9606,29.0048,28.9428,28.9783,136200.0
2010-02-19 14:50:00,32.72,32.72,32.61,32.62,121200.0,28.9783,28.9783,28.8809,28.8897,121200.0
2010-02-19 15:00:00,32.62,32.64,32.61,32.64,129500.0,28.8897,28.9074,28.8809,28.9074,129500.0
2010-02-19 15:10:00,32.64,32.65,32.6,32.62,162600.0,28.9074,28.9163,28.872,28.8897,162600.0
2010-02-19 15:20:00,32.62,32.69,32.62,32.68,186100.0,28.8897,28.9517,28.8897,28.9428,186100.0
2010-02-19 15:30:00,32.68,32.74,32.68,32.73,228300.0,28.9428,28.996,28.9428,28.9871,228300.0
2010-02-19 15:40:00,32.72,32.82,32.72,32.81,462900.0,28.9783,29.0668,28.9783,29.058,462900.0
2010-02-19 15:50:00,32.82,32.82,32.7,32.7,561300.0,29.0668,29.0668,28.9606,28.9606,561300.0
2010-02-22 09:30:00,32.6,32.83,32.49,32.49,355500.0,28.872,29.0757,28.7746,28.7746,355500.0
2010-02-22 09:40:00,32.49,32.49,32.3,32.31,247300.0,28.7746,28.7746,28.6063,28.6152,247300.0
2010-02-22 09:50:00,32.3,32.43,32.29,32.36,194000.0,28.6063,28.7214,28.5974,28.6594,194000.0
2010-02-22 10:00:00,32.36,32.41,32.19,32.2,239400.0,28.6594,28.7037,28.5089,28.5177,239400.0
2010-02-22 10:10:00,32.21,32.28,32.21,32.25,106900.0,28.5266,28.5886,28.5266,28.562,106900.0
2010-02-22 10:20:00,32.25,32.34,32.24,32.3,163500.0,28.562,28.6417,28.5532,28.6063,163500.0
2010-02-22 10:30:00,32.3,32.37,32.3,32.35,102500.0,28.6063,28.6683,28.6063,28.6506,102500.0
2010-02-22 10:40:00,32.35,32.38,32.34,32.35,88500.0,28.6506,28.6772,28.6417,28.6506,88500.0
2010-02-22 10:50:00,32.35,32.35,32.27,32.28,70800.0,28.6506,28.6506,28.5797,28.5886,70800.0
2010-02-22 11:00:00,32.28,32.37,32.27,32.37,111100.0,28.5886,28.6683,28.5797,28.6683,111100.0
2010-02-22 11:10:00,32.37,32.39,32.33,32.37,132500.0,28.6683,28.686,28.6329,28.6683,132500.0
2010-02-22 11:20:00,32.38,32.46,32.37,32.4,110200.0,28.6772,28.748,28.6683,28.6949,110200.0
2010-02-22 11:30:00,32.41,32.45,32.4,32.42,63100.0,28.7037,28.7392,28.6949,28.7126,63100.0
2010-02-22 11:40:00,32.43,32.49,32.42,32.43,57000.0,28.7214,28.7746,28.7126,28.7214,57000.0
2010-02-22 11:50:00,32.43,32.48,32.42,32.46,41000.0,28.7214,28.7657,28.7126,28.748,41000.0
2010-02-22 12:00:00,32.47,32.5,32.44,32.46,41900.0,28.7569,28.7834,28.7303,28.748,41900.0
2010-02-22 12:10:00,32.47,32.49,32.42,32.43,27300.0,28.7569,28.7746,28.7126,28.7214,27300.0
2010-02-22 12:20:00,32.44,32.46,32.43,32.43,39500.0,28.7303,28.748,28.7214,28.7214,39500.0
2010-02-22 12:30:00,32.43,32.48,32.4,32.48,70600.0,28.7214,28.7657,28.6949,28.7657,70600.0
2010-02-22 12:40:00,32.48,32.49,32.47,32.48,45800.0,28.7657,28.7746,28.7569,28.7657,45800.0
2010-02-22 12:50:00,32.48,32.49,32.44,32.48,46700.0,28.7657,28.7746,28.7303,28.7657,46700.0
2010-02-22 13:00:00,32.49,32.49,32.43,32.45,70200.0,28.7746,28.7746,28.7214,28.7392,70200.0
2010-02-22 13:10:00,32.45,32.47,32.4,32.4,56600.0,28.7392,28.7569,28.6949,28.6949,56600.0
2010-02-22 13:20:00,32.41,32.41,32.3,32.39,169100.0,28.7037,28.7037,28.6063,28.686,169100.0
2010-02-22 13:30:00,32.4,32.46,32.39,32.43,76900.0,28.6949,28.748,28.686,28.7214,76900.0
2010-02-22 13:40:00,32.43,32.5,32.43,32.49,84200.0,28.7214,28.7834,28.7214,28.7746,84200.0
2010-02-22 13:50:00,32.49,32.49,32.4,32.41,72900.0,28.7746,28.7746,28.6949,28.7037,72900.0
2010-02-22 14:00:00,32.41,32.42,32.39,32.4,105000.0,28.7037,28.7126,28.686,28.6949,105000.0
2010-02-22 14:10:00,32.39,32.41,32.36,32.38,109300.0,28.686,28.7037,28.6594,28.6772,109300.0
2010-02-22 14:20:00,32.38,32.48,32.38,32.46,41600.0,28.6772,28.7657,28.6772,28.748,41600.0
2010-02-22 14:30:00,32.46,32.49,32.46,32.48,45500.0,28.748,28.7746,28.748,28.7657,45500.0
2010-02-22 14:40:00,32.48,32.49,32.45,32.49,47900.0,28.7657,28.7746,28.7392,28.7746,47900.0
2010-02-22 14:50:00,32.49,32.5,32.47,32.5,109300.0,28.7746,28.7834,28.7569,28.7834,109300.0
2010-02-22 15:00:00,32.5,32.5,32.48,32.48,54300.0,28.7834,28.7834,28.7657,28.7657,54300.0
2010-02-22 15:10:00,32.49,32.52,32.48,32.49,177400.0,28.7746,28.8011,28.7657,28.7746,177400.0
2010-02-22 15:20:00,32.49,32.5,32.45,32.49,113900.0,28.7746,28.7834,28.7392,28.7746,113900.0
2010-02-22 15:30:00,32.49,32.52,32.44,32.47,203000.0,28.7746,28.8011,28.7303,28.7569,203000.0
2010-02-22 15:40:00,32.48,32.49,32.4,32.4,163600.0,28.7657,28.7746,28.6949,28.6949,163600.0
2010-02-22 15:50:00,32.4,32.42,32.36,32.36,444300.0,28.6949,28.7126,28.6594,28.6594,444300.0
2010-02-23 09:30:00,32.25,32.48,32.18,32.21,179100.0,28.562,28.7657,28.5,28.5266,179100.0
2010-02-23 09:40:00,32.21,32.26,32.11,32.18,160900.0,28.5266,28.5709,28.438,28.5,160900.0
2010-02-23 09:50:00,32.18,32.18,32.05,32.06,223500.0,28.5,28.5,28.3849,28.3937,223500.0
2010-02-23 10:00:00,32.05,32.09,31.89,31.9,338500.0,28.3849,28.4203,28.2432,28.252,338500.0
2010-02-23 10:10:00,31.9,31.91,31.69,31.73,266600.0,28.252,28.2609,28.0661,28.1015,266600.0
2010-02-23 10:20:00,31.73,31.81,31.7,31.71,153900.0,28.1015,28.1723,28.0749,28.0838,153900.0
2010-02-23 10:30:00,31.71,31.73,31.6,31.62,180200.0,28.0838,28.1015,27.9864,28.0041,180200.0
2010-02-23 10:40:00,31.63,31.64,31.58,31.63,138400.0,28.0129,28.0218,27.9686,28.0129,138400.0
2010-02-23 10:50:00,31.63,31.65,31.59,31.62,96900.0,28.0129,28.0306,27.9775,28.0041,96900.0
2010-02-23 11:00:00,31.62,31.7,31.58,31.7,152800.0,28.0041,28.0749,27.9686,28.0749,152800.0
2010-02-23 11:10:00,31.7,31.72,31.66,31.67,90800.0,28.0749,28.0926,28.0395,28.0483,90800.0
2010-02-23 11:20:00,31.67,31.81,31.67,31.81,124400.0,28.0483,28.1723,28.0483,28.1723,124400.0
2010-02-23 11:30:00,31.8,31.86,31.76,31.76,115100.0,28.1635,28.2166,28.1281,28.1281,115100.0
2010-02-23 11:40:00,31.76,31.78,31.71,31.77,228500.0,28.1281,28.1458,28.0838,28.1369,228500.0
2010-02-23 11:50:00,31.78,31.78,31.7,31.73,181100.0,28.1458,28.1458,28.0749,28.1015,181100.0
2010-02-23 12:00:00,31.73,31.8,31.71,31.77,146500.0,28.1015,28.1635,28.0838,28.1369,146500.0
2010-02-23 12:10:00,31.77,31.79,31.73,31.77,167400.0,28.1369,28.1546,28.1015,28.1369,167400.0
2010-02-23 12:20:00,31.79,31.79,31.7,31.73,91700.0,28.1546,28.1546,28.0749,28.1015,91700.0
2010-02-23 12:30:00,31.73,31.82,31.73,31.82,90400.0,28.1015,28.1812,28.1015,28.1812,90400.0
2010-02-23 12:40:00,31.82,31.85,31.78,31.85,132200.0,28.1812,28.2078,28.1458,28.2078,132200.0
2010-02-23 12:50:00,31.85,31.9,31.81,31.89,67100.0,28.2078,28.252,28.1723,28.2432,67100.0
2010-02-23 13:00:00,31.9,31.9,31.8,31.82,77100.0,28.252,28.252,28.1635,28.1812,77100.0
2010-02-23 13:10:00,31.82,31.86,31.82,31.85,73500.0,28.1812,28.2166,28.1812,28.2078,73500.0
2010-02-23 13:20:00,31.84,31.9,31.79,31.87,96400.0,28.1989,28.252,28.1546,28.2255,96400.0
2010-02-23 13:30:00,31.87,31.88,31.81,31.81,77700.0,28.2255,28.2343,28.1723,28.1723,77700.0
2010-02-23 13:40:00,31.82,31.82,31.75,31.78,65100.0,28.1812,28.1812,28.1192,28.1458,65100.0
2010-02-23 13:50:00,31.79,31.84,31.77,31.81,80500.0,28.1546,28.1989,28.1369,28.1723,80500.0
2010-02-23 14:00:00,31.81,31.83,31.73,31.8,112400.0,28.1723,28.1901,28.1015,28.1635,112400.0
2010-02-23 14:10:00,31.8,31.83,31.79,31.79,116700.0,28.1635,28.1901,28.1546,28.1546,116700.0
2010-02-23 14:20:00,31.79,31.8,31.76,31.76,132100.0,28.1546,28.1635,28.1281,28.1281,132100.0
2010-02-23 14:30:00,31.77,31.79,31.75,31.77,77300.0,28.1369,28.1546,28.1192,28.1369,77300.0
2010-02-23 14:40:00,31.76,31.76,31.72,31.72,163000.0,28.1281,28.1281,28.0926,28.0926,163000.0
2010-02-23 14:50:00,31.71,31.83,31.71,31.82,103300.0,28.0838,28.1901,28.0838,28.1812,103300.0
2010-02-23 15:00:00,31.83,31.91,31.82,31.9,214400.0,28.1901,28.2609,28.1812,28.252,214400.0
2010-02-23 15:10:00,31.89,31.99,31.88,31.98,124700.0,28.2432,28.3318,28.2343,28.3229,124700.0
2010-02-23 15:20:00,31.98,32.0,31.94,31.96,93800.0,28.3229,28.3406,28.2875,28.3052,93800.0
2010-02-23 15:30:00,31.96,31.97,31.89,31.93,189800.0,28.3052,28.314,28.2432,28.2786,189800.0
2010-02-23 15:40:00,31.93,31.97,31.92,31.93,194600.0,28.2786,28.314,28.2698,28.2786,194600.0
2010-02-23 15:50:00,31.93,31.93,31.88,31.88,293700.0,28.2786,28.2786,28.2343,28.2343,293700.0
2010-02-24 09:30:00,31.94,32.15,31.94,32.1,179100.0,28.2875,28.4735,28.2875,28.4292,179100.0
2010-02-24 09:40:00,32.11,32.17,31.99,32.01,148800.0,28.438,28.4912,28.3318,28.3495,148800.0
2010-02-24 09:50:00,32.01,32.06,32.0,32.05,91800.0,28.3495,28.3937,28.3406,28.3849,91800.0
2010-02-24 10:00:00,32.04,32.05,31.92,31.99,122100.0,28.376,28.3849,28.2698,28.3318,122100.0
2010-02-24 10:10:00,31.99,32.02,31.95,31.99,79300.0,28.3318,28.3583,28.2963,28.3318,79300.0
2010-02-24 10:20:00,32.0,32.01,31.95,31.98,73100.0,28.3406,28.3495,28.2963,28.3229,73100.0
2010-02-24 10:30:00,31.98,32.1,31.96,32.1,139600.0,28.3229,28.4292,28.3052,28.4292,139600.0
2010-02-24 10:40:00,32.1,32.31,32.1,32.27,172100.0,28.4292,28.6152,28.4292,28.5797,172100.0
2010-02-24 10:50:00,32.26,32.35,32.21,32.23,127400.0,28.5709,28.6506,28.5266,28.5443,127400.0
2010-02-24 11:00:00,32.23,32.24,32.14,32.15,142400.0,28.5443,28.5532,28.4646,28.4735,142400.0
2010-02-24 11:10:00,32.16,32.21,32.15,32.19,139500.0,28.4823,28.5266,28.4735,28.5089,139500.0
2010-02-24 11:20:00,32.19,32.19,32.12,32.16,69800.0,28.5089,28.5089,28.4469,28.4823,69800.0
2010-02-24 11:30:00,32.16,32.2,32.11,32.13,119100.0,28.4823,28.5177,28.438,28.4557,119100.0
2010-02-24 11:40:00,32.14,32.18,32.12,32.17,59300.0,28.4646,28.5,28.4469,28.4912,59300.0
2010-02-24 11:50:00,32.17,32.26,32.16,32.25,111000.0,28.4912,28.5709,28.4823,28.562,111000.0
2010-02-24 12:00:00,32.26,32.32,32.24,32.29,141600.0,28.5709,28.624,28.5532,28.5974,141600.0
2010-02-24 12:10:00,32.29,32.32,32.28,32.29,62700.0,28.5974,28.624,28.5886,28.5974,62700.0
2010-02-24 12:20:00,32.29,32.3,32.22,32.23,62000.0,28.5974,28.6063,28.5355,28.5443,62000.0
2010-02-24 12:30:00,32.24,32.3,32.22,32.3,93900.0,28.5532,28.6063,28.5355,28.6063,93900.0
2010-02-24 12:40:00,32.3,32.34,32.29,32.34,30400.0,28.6063,28.6417,28.5974,28.6417,30400.0
2010-02-24 12:50:00,32.34,32.34,32.29,32.3,73700.0,28.6417,28.6417,28.5974,28.6063,73700.0
2010-02-24 13:00:00,32.3,32.33,32.29,32.31,83000.0,28.6063,28.6329,28.5974,28.6152,83000.0
2010-02-24 13:10:00,32.31,32.38,32.31,32.37,67000.0,28.6152,28.6772,28.6152,28.6683,67000.0
2010-02-24 13:20:00,32.37,32.39,32.35,32.35,35300.0,28.6683,28.686,28.6506,28.6506,35300.0
2010-02-24 13:30:00,32.36,32.38,32.35,32.35,56200.0,28.6594,28.6772,28.6506,28.6506,56200.0
2010-02-24 13:40:00,32.35,32.38,32.29,32.3,95100.0,28.6506,28.6772,28.5974,28.6063,95100.0
2010-02-24 13:50:00,32.3,32.35,32.29,32.3,140500.0,28.6063,28.6506,28.5974,28.6063,140500.0
2010-02-24 14:00:00,32.3,32.32,32.27,32.27,77600.0,28.6063,28.624,28.5797,28.5797,77600.0
2010-02-24 14:10:00,32.27,32.31,32.26,32.26,58800.0,28.5797,28.6152,28.5709,28.5709,58800.0
2010-02-24 14:20:00,32.26,32.3,32.25,32.27,77000.0,28.5709,28.6063,28.562,28.5797,77000.0
2010-02-24 14:30:00,32.27,32.27,32.23,32.24,137800.0,28.5797,28.5797,28.5443,28.5532,137800.0
2010-02-24 14:40:00,32.24,32.3,32.21,32.29,66400.0,28.5532,28.6063,28.5266,28.5974,66400.0
2010-02-24 14:50:00,32.3,32.3,32.23,32.23,51400.0,28.6063,28.6063,28.5443,28.5443,51400.0
2010-02-24 15:00:00,32.24,32.26,32.2,32.21,115200.0,28.5532,28.5709,28.5177,28.5266,115200.0
2010-02-24 15:10:00,32.22,32.25,32.2,32.22,194400.0,28.5355,28.562,28.5177,28.5355,194400.0
2010-02-24 15:20:00,32.22,32.26,32.2,32.2,105600.0,28.5355,28.5709,28.5177,28.5177,105600.0
2010-02-24 15:30:00,32.2,32.24,32.16,32.21,179400.0,28.5177,28.5532,28.4823,28.5266,179400.0
2010-02-24 15:40:00,32.21,32.25,32.2,32.2,322300.0,28.5266,28.562,28.5177,28.5177,322300.0
2010-02-24 15:50:00,32.2,32.29,32.2,32.28,389700.0,28.5177,28.5974,28.5177,28.5886,389700.0
2010-02-25 09:30:00,31.8,31.95,31.75,31.82,160800.0,28.1635,28.2963,28.1192,28.1812,160800.0
2010-02-25 09:40:00,31.81,31.85,31.71,31.84,123100.0,28.1723,28.2078,28.0838,28.1989,123100.0
2010-02-25 09:50:00,31.84,31.95,31.83,31.92,134500.0,28.1989,28.2963,28.1901,28.2698,134500.0
2010-02-25 10:00:00,31.9,31.96,31.85,31.94,128300.0,28.252,28.3052,28.2078,28.2875,128300.0
2010-02-25 10:10:00,31.94,32.01,31.94,32.0,191400.0,28.2875,28.3495,28.2875,28.3406,191400.0
2010-02-25 10:20:00,32.01,32.08,32.0,32.05,211900.0,28.3495,28.4115,28.3406,28.3849,211900.0
2010-02-25 10:30:00,32.05,32.06,31.99,32.02,115600.0,28.3849,28.3937,28.3318,28.3583,115600.0
2010-02-25 10:40:00,32.02,32.03,31.9,31.94,58400.0,28.3583,28.3672,28.252,28.2875,58400.0
2010-02-25 10:50:00,31.94,31.98,31.93,31.93,29200.0,28.2875,28.3229,28.2786,28.2786,29200.0
2010-02-25 11:00:00,31.94,31.99,31.92,31.98,87200.0,28.2875,28.3318,28.2698,28.3229,87200.0
2010-02-25 11:10:00,31.98,31.99,31.89,31.91,41200.0,28.3229,28.3318,28.2432,28.2609,41200.0
2010-02-25 11:20:00,31.91,31.99,31.88,31.98,79800.0,28.2609,28.3318,28.2343,28.3229,79800.0
2010-02-25 11:30:00,31.99,32.05,31.95,32.03,99200.0,28.3318,28.3849,28.2963,28.3672,99200.0
2010-02-25 11:40:00,32.02,32.06,32.01,32.02,95200.0,28.3583,28.3937,28.3495,28.3583,95200.0
2010-02-25 11:50:00,32.02,32.07,32.0,32.05,77500.0,28.3583,28.4026,28.3406,28.3849,77500.0
2010-02-25 12:00:00,32.05,32.13,32.03,32.11,83500.0,28.3849,28.4557,28.3672,28.438,83500.0
2010-02-25 12:10:00,32.11,32.12,32.06,32.06,61800.0,28.438,28.4469,28.3937,28.3937,61800.0
2010-02-25 12:20:00,32.06,32.12,32.05,32.08,82000.0,28.3937,28.4469,28.3849,28.4115,82000.0
2010-02-25 12:30:00,32.09,32.13,32.08,32.13,107400.0,28.4203,28.4557,28.4115,28.4557,107400.0
2010-02-25 12:40:00,32.13,32.18,32.12,32.17,148900.0,28.4557,28.5,28.4469,28.4912,148900.0
2010-02-25 12:50:00,32.18,32.22,32.16,32.22,133400.0,28.5,28.5355,28.4823,28.5355,133400.0
2010-02-25 13:00:00,32.22,32.26,32.21,32.24,107400.0,28.5355,28.5709,28.5266,28.5532,107400.0
2010-02-25 13:10:00,32.25,32.29,32.24,32.28,102800.0,28.562,28.5974,28.5532,28.5886,102800.0
2010-02-25 13:20:00,32.28,32.33,32.27,32.3,154000.0,28.5886,28.6329,28.5797,28.6063,154000.0
2010-02-25 13:30:00,32.3,32.34,32.3,32.34,112300.0,28.6063,28.6417,28.6063,28.6417,112300.0
2010-02-25 13:40:00,32.34,32.42,32.33,32.36,194100.0,28.6417,28.7126,28.6329,28.6594,194100.0
2010-02-25 13:50:00,32.37,32.58,32.36,32.56,268200.0,28.6683,28.8543,28.6594,28.8366,268200.0
2010-02-25 14:00:00,32.57,32.62,32.51,32.53,116900.0,28.8454,28.8897,28.7923,28.81,116900.0
2010-02-25 14:10:00,32.53,32.54,32.5,32.54,68700.0,28.81,28.8189,28.7834,28.8189,68700.0
2010-02-25 14:20:00,32.54,32.61,32.52,32.53,123000.0,28.8189,28.8809,28.8011,28.81,123000.0
2010-02-25 14:30:00,32.53,32.54,32.47,32.47,161000.0,28.81,28.8189,28.7569,28.7569,161000.0
2010-02-25 14:40:00,32.47,32.5,32.44,32.44,92300.0,28.7569,28.7834,28.7303,28.7303,92300.0
2010-02-25 14:50:00,32.45,32.49,32.42,32.45,71500.0,28.7392,28.7746,28.7126,28.7392,71500.0
2010-02-25 15:00:00,32.45,32.53,32.43,32.51,135700.0,28.7392,28.81,28.7214,28.7923,135700.0
2010-02-25 15:10:00,32.51,32.52,32.46,32.49,144500.0,28.7923,28.8011,28.748,28.7746,144500.0
2010-02-25 15:20:00,32.49,32.51,32.44,32.49,169800.0,28.7746,28.7923,28.7303,28.7746,169800.0
2010-02-25 15:30:00,32.48,32.55,32.48,32.51,199500.0,28.7657,28.8277,28.7657,28.7923,199500.0
2010-02-25 15:40:00,32.51,32.53,32.47,32.48,306800.0,28.7923,28.81,28.7569,28.7657,306800.0
2010-02-25 15:50:00,32.48,32.48,32.44,32.46,259000.0,28.7657,28.7657,28.7303,28.748,259000.0
2010-02-26 09:30:00,32.49,32.49,32.27,32.28,102800.0,28.7746,28.7746,28.5797,28.5886,102800.0
2010-02-26 09:40:00,32.28,32.34,32.25,32.28,126100.0,28.5886,28.6417,28.562,28.5886,126100.0
2010-02-26 09:50:00,32.27,32.3,32.25,32.25,42700.0,28.5797,28.6063,28.562,28.562,42700.0
2010-02-26 10:00:00,32.24,32.3,32.16,32.21,146200.0,28.5532,28.6063,28.4823,28.5266,146200.0
2010-02-26 10:10:00,32.21,32.41,32.19,32.4,140600.0,28.5266,28.7037,28.5089,28.6949,140600.0
2010-02-26 10:20:00,32.39,32.39,32.26,32.28,69800.0,28.686,28.686,28.5709,28.5886,69800.0
2010-02-26 10:30:00,32.28,32.36,32.26,32.33,80900.0,28.5886,28.6594,28.5709,28.6329,80900.0
2010-02-26 10:40:00,32.33,32.34,32.26,32.27,46400.0,28.6329,28.6417,28.5709,28.5797,46400.0
2010-02-26 10:50:00,32.27,32.31,32.25,32.27,70900.0,28.5797,28.6152,28.562,28.5797,70900.0
2010-02-26 11:00:00,32.28,32.31,32.25,32.29,74500.0,28.5886,28.6152,28.562,28.5974,74500.0
2010-02-26 11:10:00,32.3,32.33,32.29,32.3,78000.0,28.6063,28.6329,28.5974,28.6063,78000.0
2010-02-26 11:20:00,32.3,32.32,32.28,32.29,41600.0,28.6063,28.624,28.5886,28.5974,41600.0
2010-02-26 11:30:00,32.29,32.32,32.26,32.3,42200.0,28.5974,28.624,28.5709,28.6063,42200.0
2010-02-26 11:40:00,32.3,32.31,32.24,32.28,71100.0,28.6063,28.6152,28.5532,28.5886,71100.0
2010-02-26 11:50:00,32.27,32.29,32.24,32.29,89400.0,28.5797,28.5974,28.5532,28.5974,89400.0
2010-02-26 12:00:00,32.29,32.31,32.26,32.27,78900.0,28.5974,28.6152,28.5709,28.5797,78900.0
2010-02-26 12:10:00,32.27,32.3,32.22,32.3,56100.0,28.5797,28.6063,28.5355,28.6063,56100.0
2010-02-26 12:20:00,32.3,32.31,32.27,32.29,30800.0,28.6063,28.6152,28.5797,28.5974,30800.0
2010-02-26 12:30:00,32.29,32.31,32.24,32.29,24700.0,28.5974,28.6152,28.5532,28.5974,24700.0
2010-02-26 12:40:00,32.29,32.35,32.29,32.3,47300.0,28.5974,28.6506,28.5974,28.6063,47300.0
2010-02-26 12:50:00,32.29,32.33,32.27,32.32,19900.0,28.5974,28.6329,28.5797,28.624,19900.0
2010-02-26 13:00:00,32.32,32.35,32.3,32.34,18900.0,28.624,28.6506,28.6063,28.6417,18900.0
2010-02-26 13:10:00,32.34,32.36,32.32,32.32,21000.0,28.6417,28.6594,28.624,28.624,21000.0
2010-02-26 13:20:00,32.32,32.38,32.31,32.37,22000.0,28.624,28.6772,28.6152,28.6683,22000.0
2010-02-26 13:30:00,32.38,32.4,32.34,32.36,38300.0,28.6772,28.6949,28.6417,28.6594,38300.0
2010-02-26 13:40:00,32.37,32.37,32.33,32.36,36400.0,28.6683,28.6683,28.6329,28.6594,36400.0
2010-02-26 13:50:00,32.35,32.41,32.35,32.38,32200.0,28.6506,28.7037,28.6506,28.6772,32200.0
2010-02-26 14:00:00,32.38,32.4,32.35,32.36,21700.0,28.6772,28.6949,28.6506,28.6594,21700.0
2010-02-26 14:10:00,32.36,32.38,32.35,32.35,27700.0,28.6594,28.6772,28.6506,28.6506,27700.0
2010-02-26 14:20:00,32.35,32.4,32.35,32.4,42400.0,28.6506,28.6949,28.6506,28.6949,42400.0
2010-02-26 14:30:00,32.4,32.41,32.39,32.4,38300.0,28.6949,28.7037,28.686,28.6949,38300.0
2010-02-26 14:40:00,32.41,32.45,32.4,32.44,60100.0,28.7037,28.7392,28.6949,28.7303,60100.0
2010-02-26 14:50:00,32.44,32.44,32.4,32.42,59100.0,28.7303,28.7303,28.6949,28.7126,59100.0
2010-02-26 15:00:00,32.44,32.44,32.38,32.38,72400.0,28.7303,28.7303,28.6772,28.6772,72400.0
2010-02-26 15:10:00,32.38,32.44,32.38,32.4,94600.0,28.6772,28.7303,28.6772,28.6949,94600.0
2010-02-26 15:20:00,32.4,32.42,32.39,32.39,51600.0,28.6949,28.7126,28.686,28.686,51600.0
2010-02-26 15:30:00,32.4,32.42,32.36,32.41,72000.0,28.6949,28.7126,28.6594,28.7037,72000.0
2010-02-26 15:40:00,32.41,32.41,32.36,32.38,74800.0,28.7037,28.7037,28.6594,28.6772,74800.0
2010-02-26 15:50:00,32.38,32.41,32.34,32.37,313700.0,28.6772,28.7037,28.6417,28.6683,313700.0
2010-03-01 09:30:00,32.33,32.61,32.29,32.59,142100.0,28.6329,28.8809,28.5974,28.8631,142100.0
2010-03-01 09:40:00,32.6,32.74,32.6,32.72,91900.0,28.872,28.996,28.872,28.9783,91900.0
2010-03-01 09:50:00,32.72,32.75,32.69,32.72,103200.0,28.9783,29.0048,28.9517,28.9783,103200.0
2010-03-01 10:00:00,32.72,32.85,32.64,32.84,233600.0,28.9783,29.0934,28.9074,29.0846,233600.0
2010-03-01 10:10:00,32.84,32.87,32.82,32.84,83300.0,29.0846,29.1111,29.0668,29.0846,83300.0
2010-03-01 10:20:00,32.84,32.89,32.79,32.86,61100.0,29.0846,29.1288,29.0403,29.1023,61100.0
2010-03-01 10:30:00,32.87,32.87,32.75,32.8,102000.0,29.1111,29.1111,29.0048,29.0491,102000.0
2010-03-01 10:40:00,32.81,32.9,32.81,32.88,40300.0,29.058,29.1377,29.058,29.12,40300.0
2010-03-01 10:50:00,32.87,32.92,32.86,32.89,41700.0,29.1111,29.1554,29.1023,29.1288,41700.0
2010-03-01 11:00:00,32.9,32.94,32.86,32.94,54600.0,29.1377,29.1731,29.1023,29.1731,54600.0
2010-03-01 11:10:00,32.94,32.95,32.9,32.95,50000.0,29.1731,29.182,29.1377,29.182,50000.0
2010-03-01 11:20:00,32.94,32.95,32.91,32.94,55000.0,29.1731,29.182,29.1465,29.1731,55000.0
2010-03-01 11:30:00,32.94,32.94,32.89,32.9,35800.0,29.1731,29.1731,29.1288,29.1377,35800.0
2010-03-01 11:40:00,32.89,32.89,32.85,32.86,32100.0,29.1288,29.1288,29.0934,29.1023,32100.0
2010-03-01 11:50:00,32.85,32.89,32.85,32.89,25200.0,29.0934,29.1288,29.0934,29.1288,25200.0
2010-03-01 12:00:00,32.89,32.94,32.88,32.91,39000.0,29.1288,29.1731,29.12,29.1465,39000.0
2010-03-01 12:10:00,32.9,32.9,32.86,32.89,27800.0,29.1377,29.1377,29.1023,29.1288,27800.0
2010-03-01 12:20:00,32.88,32.88,32.85,32.88,38600.0,29.12,29.12,29.0934,29.12,38600.0
2010-03-01 12:30:00,32.88,32.88,32.83,32.85,43900.0,29.12,29.12,29.0757,29.0934,43900.0
2010-03-01 12:40:00,32.85,32.86,32.81,32.83,51500.0,29.0934,29.1023,29.058,29.0757,51500.0
2010-03-01 12:50:00,32.84,32.84,32.77,32.81,53300.0,29.0846,29.0846,29.0226,29.058,53300.0
2010-03-01 13:00:00,32.81,32.81,32.77,32.77,23000.0,29.058,29.058,29.0226,29.0226,23000.0
2010-03-01 13:10:00,32.78,32.8,32.76,32.79,31600.0,29.0314,29.0491,29.0137,29.0403,31600.0
2010-03-01 13:20:00,32.79,32.8,32.76,32.78,31200.0,29.0403,29.0491,29.0137,29.0314,31200.0
2010-03-01 13:30:00,32.79,32.82,32.78,32.81,38400.0,29.0403,29.0668,29.0314,29.058,38400.0
2010-03-01 13:40:00,32.81,32.85,32.8,32.85,22500.0,29.058,29.0934,29.0491,29.0934,22500.0
2010-03-01 13:50:00,32.85,32.9,32.85,32.9,89800.0,29.0934,29.1377,29.0934,29.1377,89800.0
2010-03-01 14:00:00,32.89,32.93,32.88,32.91,88000.0,29.1288,29.1643,29.12,29.1465,88000.0
2010-03-01 14:10:00,32.91,32.95,32.9,32.95,48100.0,29.1465,29.182,29.1377,29.182,48100.0
2010-03-01 14:20:00,32.95,32.95,32.92,32.95,55000.0,29.182,29.182,29.1554,29.182,55000.0
2010-03-01 14:30:00,32.95,32.95,32.9,32.9,46000.0,29.182,29.182,29.1377,29.1377,46000.0
2010-03-01 14:40:00,32.9,32.93,32.88,32.89,88700.0,29.1377,29.1643,29.12,29.1288,88700.0
2010-03-01 14:50:00,32.89,32.91,32.88,32.9,97800.0,29.1288,29.1465,29.12,29.1377,97800.0
2010-03-01 15:00:00,32.9,32.91,32.83,32.87,74300.0,29.1377,29.1465,29.0757,29.1111,74300.0
2010-03-01 15:10:00,32.87,32.89,32.85,32.89,71900.0,29.1111,29.1288,29.0934,29.1288,71900.0
2010-03-01 15:20:00,32.89,32.9,32.85,32.88,64400.0,29.1288,29.1377,29.0934,29.12,64400.0
2010-03-01 15:30:00,32.89,32.9,32.86,32.86,94700.0,29.1288,29.1377,29.1023,29.1023,94700.0
2010-03-01 15:40:00,32.87,32.87,32.84,32.85,74900.0,29.1111,29.1111,29.0846,29.0934,74900.0
2010-03-01 15:50:00,32.84,32.9,32.84,32.9,209400.0,29.0846,29.1377,29.0846,29.1377,209400.0
2010-03-02 09:30:00,32.77,32.96,32.75,32.94,118900.0,29.0226,29.1908,29.0048,29.1731,118900.0
2010-03-02 09:40:00,32.95,32.97,32.84,32.94,99000.0,29.182,29.1997,29.0846,29.1731,99000.0
2010-03-02 09:50:00,32.95,33.0,32.93,32.99,261500.0,29.182,29.2263,29.1643,29.2174,261500.0
2010-03-02 10:00:00,32.99,33.04,32.98,33.03,183700.0,29.2174,29.2617,29.2085,29.2528,183700.0
2010-03-02 10:10:00,33.04,33.09,33.01,33.08,88400.0,29.2617,29.306,29.2351,29.2971,88400.0
2010-03-02 10:20:00,33.08,33.1,33.04,33.07,44200.0,29.2971,29.3148,29.2617,29.2882,44200.0
2010-03-02 10:30:00,33.08,33.15,33.05,33.15,117300.0,29.2971,29.3591,29.2705,29.3591,117300.0
2010-03-02 10:40:00,33.15,33.16,33.1,33.14,115400.0,29.3591,29.368,29.3148,29.3502,115400.0
2010-03-02 10:50:00,33.14,33.15,33.08,33.08,77400.0,29.3502,29.3591,29.2971,29.2971,77400.0
2010-03-02 11:00:00,33.08,33.12,33.01,33.06,90600.0,29.2971,29.3325,29.2351,29.2794,90600.0
2010-03-02 11:10:00,33.06,33.1,33.04,33.06,61500.0,29.2794,29.3148,29.2617,29.2794,61500.0
2010-03-02 11:20:00,33.06,33.08,33.01,33.06,62800.0,29.2794,29.2971,29.2351,29.2794,62800.0
2010-03-02 11:30:00,33.06,33.1,33.03,33.1,109000.0,29.2794,29.3148,29.2528,29.3148,109000.0
2010-03-02 11:40:00,33.1,33.15,33.07,33.07,97600.0,29.3148,29.3591,29.2882,29.2882,97600.0
2010-03-02 11:50:00,33.07,33.09,33.02,33.02,32400.0,29.2882,29.306,29.244,29.244,32400.0
2010-03-02 12:00:00,33.02,33.05,33.02,33.03,26800.0,29.244,29.2705,29.244,29.2528,26800.0
2010-03-02 12:10:00,33.04,33.04,33.0,33.03,51600.0,29.2617,29.2617,29.2263,29.2528,51600.0
2010-03-02 12:20:00,33.03,33.04,32.95,32.96,76600.0,29.2528,29.2617,29.182,29.1908,76600.0
2010-03-02 12:30:00,32.96,33.02,32.95,33.01,46100.0,29.1908,29.244,29.182,29.2351,46100.0
2010-03-02 12:40:00,33.01,33.04,32.99,33.02,70500.0,29.2351,29.2617,29.2174,29.244,70500.0
2010-03-02 12:50:00,33.02,33.1,33.01,33.1,103600.0,29.244,29.3148,29.2351,29.3148,103600.0
2010-03-02 13:00:00,33.1,33.13,33.08,33.12,73800.0,29.3148,29.3414,29.2971,29.3325,73800.0
2010-03-02 13:10:00,33.12,33.16,33.1,33.14,134700.0,29.3325,29.368,29.3148,29.3502,134700.0
2010-03-02 13:20:00,33.13,33.13,33.1,33.11,49500.0,29.3414,29.3414,29.3148,29.3237,49500.0
2010-03-02 13:30:00,33.11,33.17,33.1,33.14,69100.0,29.3237,29.3768,29.3148,29.3502,69100.0
2010-03-02 13:40:00,33.14,33.23,33.14,33.22,144000.0,29.3502,29.43,29.3502,29.4211,144000.0
2010-03-02 13:50:00,33.22,33.28,33.22,33.27,113300.0,29.4211,29.4742,29.4211,29.4654,113300.0
2010-03-02 14:00:00,33.28,33.29,33.23,33.24,64200.0,29.4742,29.4831,29.43,29.4388,64200.0
2010-03-02 14:10:00,33.24,33.27,33.23,33.27,91700.0,29.4388,29.4654,29.43,29.4654,91700.0
2010-03-02 14:20:00,33.27,33.28,33.25,33.26,117300.0,29.4654,29.4742,29.4477,29.4565,117300.0
2010-03-02 14:30:00,33.27,33.27,33.22,33.26,136000.0,29.4654,29.4654,29.4211,29.4565,136000.0
2010-03-02 14:40:00,33.26,33.26,33.23,33.24,71400.0,29.4565,29.4565,29.43,29.4388,71400.0
2010-03-02 14:50:00,33.24,33.25,33.2,33.21,119300.0,29.4388,29.4477,29.4034,29.4122,119300.0
2010-03-02 15:00:00,33.21,33.25,33.19,33.25,126200.0,29.4122,29.4477,29.3945,29.4477,126200.0
2010-03-02 15:10:00,33.25,33.25,33.19,33.19,64200.0,29.4477,29.4477,29.3945,29.3945,64200.0
2010-03-02 15:20:00,33.19,33.2,33.1,33.1,129600.0,29.3945,29.4034,29.3148,29.3148,129600.0
2010-03-02 15:30:00,33.1,33.12,33.07,33.1,164300.0,29.3148,29.3325,29.2882,29.3148,164300.0
2010-03-02 15:40:00,33.1,33.11,33.07,33.11,154500.0,29.3148,29.3237,29.2882,29.3237,154500.0
2010-03-02 15:50:00,33.1,33.17,33.09,33.13,480600.0,29.3148,29.3768,29.306,29.3414,480600.0
2010-03-03 09:30:00,33.07,33.29,33.03,33.29,126700.0,29.2882,29.4831,29.2528,29.4831,126700.0
2010-03-03 09:40:00,33.28,33.33,33.23,33.31,57800.0,29.4742,29.5185,29.43,29.5008,57800.0
2010-03-03 09:50:00,33.31,33.35,33.27,33.28,45200.0,29.5008,29.5362,29.4654,29.4742,45200.0
2010-03-03 10:00:00,33.28,33.35,33.28,33.32,61900.0,29.4742,29.5362,29.4742,29.5097,61900.0
2010-03-03 10:10:00,33.32,33.4,33.28,33.38,81000.0,29.5097,29.5805,29.4742,29.5628,81000.0
2010-03-03 10:20:00,33.39,33.45,33.36,33.44,83300.0,29.5717,29.6248,29.5451,29.6159,83300.0
2010-03-03 10:30:00,33.42,33.42,33.31,33.36,82000.0,29.5982,29.5982,29.5008,29.5451,82000.0
2010-03-03 10:40:00,33.36,33.37,33.29,33.33,33100.0,29.5451,29.5539,29.4831,29.5185,33100.0
2010-03-03 10:50:00,33.34,33.36,33.29,33.33,62400.0,29.5274,29.5451,29.4831,29.5185,62400.0
2010-03-03 11:00:00,33.33,33.39,33.31,33.37,74400.0,29.5185,29.5717,29.5008,29.5539,74400.0
2010-03-03 11:10:00,33.37,33.44,33.37,33.42,87000.0,29.5539,29.6159,29.5539,29.5982,87000.0
2010-03-03 11:20:00,33.41,33.45,33.38,33.45,65500.0,29.5894,29.6248,29.5628,29.6248,65500.0
2010-03-03 11:30:00,33.45,33.46,33.39,33.44,188200.0,29.6248,29.6337,29.5717,29.6159,188200.0
2010-03-03 11:40:00,33.43,33.44,33.4,33.44,51300.0,29.6071,29.6159,29.5805,29.6159,51300.0
2010-03-03 11:50:00,33.44,33.44,33.39,33.39,85400.0,29.6159,29.6159,29.5717,29.5717,85400.0
2010-03-03 12:00:00,33.39,33.45,33.37,33.41,109600.0,29.5717,29.6248,29.5539,29.5894,109600.0
2010-03-03 12:10:00,33.41,33.42,33.37,33.38,32100.0,29.5894,29.5982,29.5539,29.5628,32100.0
2010-03-03 12:20:00,33.38,33.42,33.34,33.4,70100.0,29.5628,29.5982,29.5274,29.5805,70100.0
2010-03-03 12:30:00,33.39,33.41,33.37,33.4,59600.0,29.5717,29.5894,29.5539,29.5805,59600.0
2010-03-03 12:40:00,33.41,33.42,33.36,33.36,23200.0,29.5894,29.5982,29.5451,29.5451,23200.0
2010-03-03 12:50:00,33.36,33.38,33.34,33.38,34600.0,29.5451,29.5628,29.5274,29.5628,34600.0
2010-03-03 13:00:00,33.37,33.39,33.35,33.36,21100.0,29.5539,29.5717,29.5362,29.5451,21100.0
2010-03-03 13:10:00,33.37,33.41,33.36,33.41,32000.0,29.5539,29.5894,29.5451,29.5894,32000.0
2010-03-03 13:20:00,33.41,33.42,33.35,33.35,35600.0,29.5894,29.5982,29.5362,29.5362,35600.0
2010-03-03 13:30:00,33.35,33.37,33.33,33.36,35600.0,29.5362,29.5539,29.5185,29.5451,35600.0
2010-03-03 13:40:00,33.37,33.38,33.34,33.35,22400.0,29.5539,29.5628,29.5274,29.5362,22400.0
2010-03-03 13:50:00,33.35,33.39,33.34,33.38,35400.0,29.5362,29.5717,29.5274,29.5628,35400.0
2010-03-03 14:00:00,33.38,33.4,33.36,33.4,71200.0,29.5628,29.5805,29.5451,29.5805,71200.0
2010-03-03 14:10:00,33.4,33.4,33.32,33.33,84100.0,29.5805,29.5805,29.5097,29.5185,84100.0
2010-03-03 14:20:00,33.34,33.35,33.28,33.29,52600.0,29.5274,29.5362,29.4742,29.4831,52600.0
2010-03-03 14:30:00,33.29,33.29,33.24,33.24,72700.0,29.4831,29.4831,29.4388,29.4388,72700.0
2010-03-03 14:40:00,33.24,33.26,33.2,33.22,118100.0,29.4388,29.4565,29.4034,29.4211,118100.0
2010-03-03 14:50:00,33.22,33.23,33.16,33.16,125900.0,29.4211,29.43,29.368,29.368,125900.0
2010-03-03 15:00:00,33.17,33.32,33.16,33.28,203600.0,29.3768,29.5097,29.368,29.4742,203600.0
2010-03-03 15:10:00,33.29,33.31,33.25,33.26,78600.0,29.4831,29.5008,29.4477,29.4565,78600.0
2010-03-03 15:20:00,33.26,33.36,33.23,33.35,236400.0,29.4565,29.5451,29.43,29.5362,236400.0
2010-03-03 15:30:00,33.36,33.4,33.33,33.33,192400.0,29.5451,29.5805,29.5185,29.5185,192400.0
2010-03-03 15:40:00,33.33,33.34,33.27,33.27,183700.0,29.5185,29.5274,29.4654,29.4654,183700.0
2010-03-03 15:50:00,33.27,33.28,33.2,33.21,273600.0,29.4654,29.4742,29.4034,29.4122,273600.0
2010-03-04 09:30:00,33.28,33.31,32.96,33.15,110600.0,29.4742,29.5008,29.1908,29.3591,110600.0
2010-03-04 09:40:00,33.16,33.33,33.14,33.24,92600.0,29.368,29.5185,29.3502,29.4388,92600.0
2010-03-04 09:50:00,33.24,33.3,33.24,33.28,60800.0,29.4388,29.4919,29.4388,29.4742,60800.0
2010-03-04 10:00:00,33.28,33.28,33.13,33.14,70600.0,29.4742,29.4742,29.3414,29.3502,70600.0
2010-03-04 10:10:00,33.14,33.21,33.14,33.16,45300.0,29.3502,29.4122,29.3502,29.368,45300.0
2010-03-04 10:20:00,33.16,33.22,33.13,33.22,45800.0,29.368,29.4211,29.3414,29.4211,45800.0
2010-03-04 10:30:00,33.21,33.22,33.1,33.12,80300.0,29.4122,29.4211,29.3148,29.3325,80300.0
2010-03-04 10:40:00,33.11,33.15,33.06,33.11,59200.0,29.3237,29.3591,29.2794,29.3237,59200.0
2010-03-04 10:50:00,33.11,33.11,33.03,33.07,32800.0,29.3237,29.3237,29.2528,29.2882,32800.0
2010-03-04 11:00:00,33.07,33.14,33.07,33.14,35700.0,29.2882,29.3502,29.2882,29.3502,35700.0
2010-03-04 11:10:00,33.14,33.16,33.12,33.15,42600.0,29.3502,29.368,29.3325,29.3591,42600.0
2010-03-04 11:20:00,33.15,33.21,33.14,33.2,54000.0,29.3591,29.4122,29.3502,29.4034,54000.0
2010-03-04 11:30:00,33.2,33.21,33.15,33.21,74700.0,29.4034,29.4122,29.3591,29.4122,74700.0
2010-03-04 11:40:00,33.21,33.34,33.2,33.32,160100.0,29.4122,29.5274,29.4034,29.5097,160100.0
2010-03-04 11:50:00,33.32,33.36,33.29,33.34,54600.0,29.5097,29.5451,29.4831,29.5274,54600.0
2010-03-04 12:00:00,33.34,33.34,33.3,33.32,31100.0,29.5274,29.5274,29.4919,29.5097,31100.0
2010-03-04 12:10:00,33.31,33.34,33.31,33.31,28600.0,29.5008,29.5274,29.5008,29.5008,28600.0
2010-03-04 12:20:00,33.32,33.35,33.29,33.34,62400.0,29.5097,29.5362,29.4831,29.5274,62400.0
2010-03-04 12:30:00,33.34,33.37,33.31,33.33,55100.0,29.5274,29.5539,29.5008,29.5185,55100.0
2010-03-04 12:40:00,33.33,33.39,33.32,33.38,61800.0,29.5185,29.5717,29.5097,29.5628,61800.0
2010-03-04 12:50:00,33.38,33.41,33.37,33.41,41800.0,29.5628,29.5894,29.5539,29.5894,41800.0
2010-03-04 13:00:00,33.41,33.43,33.4,33.41,46200.0,29.5894,29.6071,29.5805,29.5894,46200.0
2010-03-04 13:10:00,33.42,33.46,33.39,33.44,74000.0,29.5982,29.6337,29.5717,29.6159,74000.0
2010-03-04 13:20:00,33.44,33.46,33.42,33.43,38100.0,29.6159,29.6337,29.5982,29.6071,38100.0
2010-03-04 13:30:00,33.43,33.43,33.33,33.35,65700.0,29.6071,29.6071,29.5185,29.5362,65700.0
2010-03-04 13:40:00,33.35,33.43,33.35,33.42,66000.0,29.5362,29.6071,29.5362,29.5982,66000.0
2010-03-04 13:50:00,33.43,33.43,33.37,33.42,154700.0,29.6071,29.6071,29.5539,29.5982,154700.0
2010-03-04 14:00:00,33.43,33.45,33.4,33.41,88400.0,29.6071,29.6248,29.5805,29.5894,88400.0
2010-03-04 14:10:00,33.41,33.45,33.37,33.44,69100.0,29.5894,29.6248,29.5539,29.6159,69100.0
2010-03-04 14:20:00,33.43,33.46,33.42,33.43,75400.0,29.6071,29.6337,29.5982,29.6071,75400.0
2010-03-04 14:30:00,33.43,33.45,33.4,33.43,42200.0,29.6071,29.6248,29.5805,29.6071,42200.0
2010-03-04 14:40:00,33.43,33.49,33.41,33.49,69800.0,29.6071,29.6602,29.5894,29.6602,69800.0
2010-03-04 14:50:00,33.49,33.49,33.42,33.44,89700.0,29.6602,29.6602,29.5982,29.6159,89700.0
2010-03-04 15:00:00,33.43,33.44,33.39,33.4,37800.0,29.6071,29.6159,29.5717,29.5805,37800.0
2010-03-04 15:10:00,33.4,33.42,33.37,33.41,29400.0,29.5805,29.5982,29.5539,29.5894,29400.0
2010-03-04 15:20:00,33.42,33.44,33.38,33.43,53600.0,29.5982,29.6159,29.5628,29.6071,53600.0
2010-03-04 15:30:00,33.44,33.46,33.39,33.39,113700.0,29.6159,29.6337,29.5717,29.5717,113700.0
2010-03-04 15:40:00,33.39,33.46,33.39,33.43,108200.0,29.5717,29.6337,29.5717,29.6071,108200.0
2010-03-04 15:50:00,33.43,33.45,33.39,33.43,279000.0,29.6071,29.6248,29.5717,29.6071,279000.0
2010-03-05 09:30:00,33.36,33.49,33.36,33.39,144000.0,29.5451,29.6602,29.5451,29.5717,144000.0
2010-03-05 09:40:00,33.39,33.5,33.39,33.5,96300.0,29.5717,29.6691,29.5717,29.6691,96300.0
2010-03-05 09:50:00,33.49,33.49,33.44,33.48,97300.0,29.6602,29.6602,29.6159,29.6514,97300.0
2010-03-05 10:00:00,33.48,33.5,33.43,33.49,82100.0,29.6514,29.6691,29.6071,29.6602,82100.0
2010-03-05 10:10:00,33.5,33.69,33.49,33.62,198400.0,29.6691,29.8373,29.6602,29.7754,198400.0
2010-03-05 10:20:00,33.62,33.74,33.6,33.73,121800.0,29.7754,29.8816,29.7576,29.8728,121800.0
2010-03-05 10:30:00,33.74,33.85,33.72,33.84,100800.0,29.8816,29.9791,29.8639,29.9702,100800.0
2010-03-05 10:40:00,33.84,33.92,33.8,33.89,189100.0,29.9702,30.041,29.9348,30.0145,189100.0
2010-03-05 10:50:00,33.89,33.9,33.85,33.9,63400.0,30.0145,30.0233,29.9791,30.0233,63400.0
2010-03-05 11:00:00,33.9,33.93,33.89,33.9,114100.0,30.0233,30.0499,30.0145,30.0233,114100.0
2010-03-05 11:10:00,33.9,33.93,33.82,33.83,53400.0,30.0233,30.0499,29.9525,29.9613,53400.0
2010-03-05 11:20:00,33.83,33.83,33.76,33.8,39700.0,29.9613,29.9613,29.8993,29.9348,39700.0
2010-03-05 11:30:00,33.8,33.85,33.77,33.78,60900.0,29.9348,29.9791,29.9082,29.9171,60900.0
2010-03-05 11:40:00,33.77,33.77,33.73,33.76,18000.0,29.9082,29.9082,29.8728,29.8993,18000.0
2010-03-05 11:50:00,33.75,33.83,33.74,33.82,50100.0,29.8905,29.9613,29.8816,29.9525,50100.0
2010-03-05 12:00:00,33.81,33.82,33.79,33.82,55900.0,29.9436,29.9525,29.9259,29.9525,55900.0
2010-03-05 12:10:00,33.82,33.86,33.81,33.83,83700.0,29.9525,29.9879,29.9436,29.9613,83700.0
2010-03-05 12:20:00,33.83,33.84,33.81,33.84,17900.0,29.9613,29.9702,29.9436,29.9702,17900.0
2010-03-05 12:30:00,33.84,33.84,33.79,33.8,49600.0,29.9702,29.9702,29.9259,29.9348,49600.0
2010-03-05 12:40:00,33.83,33.83,33.8,33.82,21500.0,29.9613,29.9613,29.9348,29.9525,21500.0
2010-03-05 12:50:00,33.81,33.84,33.8,33.8,84700.0,29.9436,29.9702,29.9348,29.9348,84700.0
2010-03-05 13:00:00,33.79,33.81,33.75,33.76,35600.0,29.9259,29.9436,29.8905,29.8993,35600.0
2010-03-05 13:10:00,33.75,33.8,33.75,33.8,63800.0,29.8905,29.9348,29.8905,29.9348,63800.0
2010-03-05 13:20:00,33.8,33.8,33.77,33.78,34800.0,29.9348,29.9348,29.9082,29.9171,34800.0
2010-03-05 13:30:00,33.78,33.8,33.77,33.8,31100.0,29.9171,29.9348,29.9082,29.9348,31100.0
2010-03-05 13:40:00,33.79,33.81,33.79,33.81,54800.0,29.9259,29.9436,29.9259,29.9436,54800.0
2010-03-05 13:50:00,33.81,33.82,33.8,33.81,49500.0,29.9436,29.9525,29.9348,29.9436,49500.0
2010-03-05 14:00:00,33.81,33.81,33.76,33.79,61200.0,29.9436,29.9436,29.8993,29.9259,61200.0
2010-03-05 14:10:00,33.8,33.8,33.79,33.79,52400.0,29.9348,29.9348,29.9259,29.9259,52400.0
2010-03-05 14:20:00,33.8,33.81,33.79,33.8,39500.0,29.9348,29.9436,29.9259,29.9348,39500.0
2010-03-05 14:30:00,33.8,33.83,33.8,33.83,73400.0,29.9348,29.9613,29.9348,29.9613,73400.0
2010-03-05 14:40:00,33.83,33.89,33.82,33.85,135100.0,29.9613,30.0145,29.9525,29.9791,135100.0
2010-03-05 14:50:00,33.85,33.86,33.81,33.81,46100.0,29.9791,29.9879,29.9436,29.9436,46100.0
2010-03-05 15:00:00,33.81,33.86,33.8,33.84,93200.0,29.9436,29.9879,29.9348,29.9702,93200.0
2010-03-05 15:10:00,33.84,33.86,33.8,33.83,135600.0,29.9702,29.9879,29.9348,29.9613,135600.0
2010-03-05 15:20:00,33.83,33.84,33.82,33.82,87000.0,29.9613,29.9702,29.9525,29.9525,87000.0
2010-03-05 15:30:00,33.82,33.86,33.81,33.85,98300.0,29.9525,29.9879,29.9436,29.9791,98300.0
2010-03-05 15:40:00,33.85,33.86,33.81,33.81,206900.0,29.9791,29.9879,29.9436,29.9436,206900.0
2010-03-05 15:50:00,33.82,33.89,33.81,33.88,243300.0,29.9525,30.0145,29.9436,30.0056,243300.0
2010-03-08 09:30:00,33.79,33.88,33.74,33.87,144900.0,29.9259,30.0056,29.8816,29.9968,144900.0
2010-03-08 09:40:00,33.86,33.87,33.78,33.82,73500.0,29.9879,29.9968,29.9171,29.9525,73500.0
2010-03-08 09:50:00,33.82,33.92,33.8,33.92,91600.0,29.9525,30.041,29.9348,30.041,91600.0
2010-03-08 10:00:00,33.92,33.99,33.91,33.97,107300.0,30.041,30.103,30.0322,30.0853,107300.0
2010-03-08 10:10:00,33.97,33.97,33.92,33.93,61900.0,30.0853,30.0853,30.041,30.0499,61900.0
2010-03-08 10:20:00,33.93,34.0,33.92,33.98,110600.0,30.0499,30.1119,30.041,30.0942,110600.0
2010-03-08 10:30:00,33.98,33.99,33.93,33.97,64200.0,30.0942,30.103,30.0499,30.0853,64200.0
2010-03-08 10:40:00,33.97,33.99,33.95,33.99,84300.0,30.0853,30.103,30.0676,30.103,84300.0
2010-03-08 10:50:00,33.99,34.0,33.97,33.99,79500.0,30.103,30.1119,30.0853,30.103,79500.0
2010-03-08 11:00:00,33.99,34.0,33.99,33.99,47200.0,30.103,30.1119,30.103,30.103,47200.0
2010-03-08 11:10:00,33.99,34.0,33.97,33.98,67300.0,30.103,30.1119,30.0853,30.0942,67300.0
2010-03-08 11:20:00,33.98,34.0,33.97,33.97,66100.0,30.0942,30.1119,30.0853,30.0853,66100.0
2010-03-08 11:30:00,33.97,33.99,33.96,33.97,46400.0,30.0853,30.103,30.0765,30.0853,46400.0
2010-03-08 11:40:00,33.97,33.98,33.96,33.96,43100.0,30.0853,30.0942,30.0765,30.0765,43100.0
2010-03-08 11:50:00,33.97,33.98,33.94,33.95,76000.0,30.0853,30.0942,30.0588,30.0676,76000.0
2010-03-08 12:00:00,33.95,33.98,33.92,33.95,75900.0,30.0676,30.0942,30.041,30.0676,75900.0
2010-03-08 12:10:00,33.95,33.97,33.93,33.96,44400.0,30.0676,30.0853,30.0499,30.0765,44400.0
2010-03-08 12:20:00,33.96,33.98,33.95,33.96,46100.0,30.0765,30.0942,30.0676,30.0765,46100.0
2010-03-08 12:30:00,33.96,33.97,33.96,33.97,32000.0,30.0765,30.0853,30.0765,30.0853,32000.0
2010-03-08 12:40:00,33.96,33.96,33.94,33.95,50200.0,30.0765,30.0765,30.0588,30.0676,50200.0
2010-03-08 12:50:00,33.95,33.97,33.92,33.93,45200.0,30.0676,30.0853,30.041,30.0499,45200.0
2010-03-08 13:00:00,33.92,33.93,33.91,33.91,36500.0,30.041,30.0499,30.0322,30.0322,36500.0
2010-03-08 13:10:00,33.91,33.92,33.9,33.9,34300.0,30.0322,30.041,30.0233,30.0233,34300.0
2010-03-08 13:20:00,33.91,33.95,33.91,33.95,86200.0,30.0322,30.0676,30.0322,30.0676,86200.0
2010-03-08 13:30:00,33.94,33.94,33.92,33.92,14800.0,30.0588,30.0588,30.041,30.041,14800.0
2010-03-08 13:40:00,33.93,33.96,33.92,33.95,53800.0,30.0499,30.0765,30.041,30.0676,53800.0
2010-03-08 13:50:00,33.95,33.97,33.94,33.96,56200.0,30.0676,30.0853,30.0588,30.0765,56200.0
2010-03-08 14:00:00,33.95,33.97,33.93,33.93,45000.0,30.0676,30.0853,30.0499,30.0499,45000.0
2010-03-08 14:10:00,33.93,33.97,33.93,33.94,54800.0,30.0499,30.0853,30.0499,30.0588,54800.0
2010-03-08 14:20:00,33.94,33.94,33.89,33.93,52400.0,30.0588,30.0588,30.0145,30.0499,52400.0
2010-03-08 14:30:00,33.93,33.94,33.93,33.94,33800.0,30.0499,30.0588,30.0499,30.0588,33800.0
2010-03-08 14:40:00,33.94,33.94,33.9,33.91,46800.0,30.0588,30.0588,30.0233,30.0322,46800.0
2010-03-08 14:50:00,33.9,33.91,33.9,33.9,42600.0,30.0233,30.0322,30.0233,30.0233,42600.0
2010-03-08 15:00:00,33.9,33.91,33.89,33.9,71000.0,30.0233,30.0322,30.0145,30.0233,71000.0
2010-03-08 15:10:00,33.9,33.91,33.89,33.89,33700.0,30.0233,30.0322,30.0145,30.0145,33700.0
2010-03-08 15:20:00,33.89,33.96,33.89,33.96,94100.0,30.0145,30.0765,30.0145,30.0765,94100.0
2010-03-08 15:30:00,33.97,33.97,33.94,33.94,102100.0,30.0853,30.0853,30.0588,30.0588,102100.0
2010-03-08 15:40:00,33.94,33.97,33.94,33.96,122000.0,30.0588,30.0853,30.0588,30.0765,122000.0
2010-03-08 15:50:00,33.96,33.99,33.96,33.98,359600.0,30.0765,30.103,30.0765,30.0942,359600.0
2010-03-09 09:30:00,33.95,33.99,33.75,33.94,105700.0,30.0676,30.103,29.8905,30.0588,105700.0
2010-03-09 09:40:00,33.93,33.96,33.9,33.93,57800.0,30.0499,30.0765,30.0233,30.0499,57800.0
2010-03-09 09:50:00,33.93,33.98,33.93,33.97,53600.0,30.0499,30.0942,30.0499,30.0853,53600.0
2010-03-09 10:00:00,33.97,33.98,33.95,33.96,57000.0,30.0853,30.0942,30.0676,30.0765,57000.0
2010-03-09 10:10:00,33.96,33.97,33.91,33.95,39200.0,30.0765,30.0853,30.0322,30.0676,39200.0
2010-03-09 10:20:00,33.95,33.95,33.89,33.89,31800.0,30.0676,30.0676,30.0145,30.0145,31800.0
2010-03-09 10:30:00,33.89,33.91,33.86,33.91,62500.0,30.0145,30.0322,29.9879,30.0322,62500.0
2010-03-09 10:40:00,33.92,33.95,33.89,33.89,71100.0,30.041,30.0676,30.0145,30.0145,71100.0
2010-03-09 10:50:00,33.89,33.93,33.86,33.91,89800.0,30.0145,30.0499,29.9879,30.0322,89800.0
2010-03-09 11:00:00,33.92,33.92,33.84,33.85,96200.0,30.041,30.041,29.9702,29.9791,96200.0
2010-03-09 11:10:00,33.85,33.91,33.85,33.89,81800.0,29.9791,30.0322,29.9791,30.0145,81800.0
2010-03-09 11:20:00,33.89,33.9,33.84,33.85,57800.0,30.0145,30.0233,29.9702,29.9791,57800.0
2010-03-09 11:30:00,33.85,33.93,33.84,33.89,64500.0,29.9791,30.0499,29.9702,30.0145,64500.0
2010-03-09 11:40:00,33.88,33.88,33.85,33.87,34800.0,30.0056,30.0056,29.9791,29.9968,34800.0
2010-03-09 11:50:00,33.88,33.92,33.87,33.9,49100.0,30.0056,30.041,29.9968,30.0233,49100.0
2010-03-09 12:00:00,33.91,33.93,33.9,33.9,75300.0,30.0322,30.0499,30.0233,30.0233,75300.0
2010-03-09 12:10:00,33.9,33.93,33.88,33.92,38700.0,30.0233,30.0499,30.0056,30.041,38700.0
2010-03-09 12:20:00,33.92,33.94,33.91,33.94,38300.0,30.041,30.0588,30.0322,30.0588,38300.0
2010-03-09 12:30:00,33.93,33.94,33.91,33.92,42700.0,30.0499,30.0588,30.0322,30.041,42700.0
2010-03-09 12:40:00,33.92,33.94,33.91,33.93,39700.0,30.041,30.0588,30.0322,30.0499,39700.0
2010-03-09 12:50:00,33.93,33.99,33.93,33.99,118000.0,30.0499,30.103,30.0499,30.103,118000.0
2010-03-09 13:00:00,33.98,34.0,33.96,34.0,111400.0,30.0942,30.1119,30.0765,30.1119,111400.0
2010-03-09 13:10:00,34.0,34.0,33.99,33.99,24800.0,30.1119,30.1119,30.103,30.103,24800.0
2010-03-09 13:20:00,33.99,34.0,33.97,33.99,87500.0,30.103,30.1119,30.0853,30.103,87500.0
2010-03-09 13:30:00,33.99,34.0,33.94,33.95,147200.0,30.103,30.1119,30.0588,30.0676,147200.0
2010-03-09 13:40:00,33.94,33.98,33.92,33.98,70300.0,30.0588,30.0942,30.041,30.0942,70300.0
2010-03-09 13:50:00,33.98,34.0,33.96,33.96,46200.0,30.0942,30.1119,30.0765,30.0765,46200.0
2010-03-09 14:00:00,33.97,33.98,33.95,33.96,81900.0,30.0853,30.0942,30.0676,30.0765,81900.0
2010-03-09 14:10:00,33.96,33.99,33.96,33.99,49600.0,30.0765,30.103,30.0765,30.103,49600.0
2010-03-09 14:20:00,33.99,34.0,33.98,33.99,35500.0,30.103,30.1119,30.0942,30.103,35500.0
2010-03-09 14:30:00,34.0,34.0,33.97,33.98,72200.0,30.1119,30.1119,30.0853,30.0942,72200.0
2010-03-09 14:40:00,33.99,34.0,33.97,33.99,52200.0,30.103,30.1119,30.0853,30.103,52200.0
2010-03-09 14:50:00,33.99,34.0,33.95,33.96,105900.0,30.103,30.1119,30.0676,30.0765,105900.0
2010-03-09 15:00:00,33.96,33.99,33.94,33.96,65100.0,30.0765,30.103,30.0588,30.0765,65100.0
2010-03-09 15:10:00,33.97,33.97,33.92,33.96,100000.0,30.0853,30.0853,30.041,30.0765,100000.0
2010-03-09 15:20:00,33.97,33.99,33.93,33.99,191300.0,30.0853,30.103,30.0499,30.103,191300.0
2010-03-09 15:30:00,33.99,34.0,33.98,33.99,88700.0,30.103,30.1119,30.0942,30.103,88700.0
2010-03-09 15:40:00,34.0,34.01,33.94,33.95,171000.0,30.1119,30.1208,30.0588,30.0676,171000.0
2010-03-09 15:50:00,33.96,34.0,33.95,33.99,324600.0,30.0765,30.1119,30.0676,30.103,324600.0
2010-03-10 09:30:00,34.06,34.08,33.86,34.03,118900.0,30.165,30.1828,29.9879,30.1385,118900.0
2010-03-10 09:40:00,34.03,34.06,33.98,34.03,89800.0,30.1385,30.165,30.0942,30.1385,89800.0
2010-03-10 09:50:00,34.05,34.13,34.04,34.1,131800.0,30.1562,30.227,30.1473,30.2005,131800.0
2010-03-10 10:00:00,34.09,34.18,34.08,34.18,140200.0,30.1916,30.2713,30.1828,30.2713,140200.0
2010-03-10 10:10:00,34.19,34.23,34.17,34.18,81500.0,30.2802,30.3156,30.2625,30.2713,81500.0
2010-03-10 10:20:00,34.18,34.25,34.14,34.25,79500.0,30.2713,30.3333,30.2359,30.3333,79500.0
2010-03-10 10:30:00,34.25,34.29,34.22,34.29,86900.0,30.3333,30.3687,30.3067,30.3687,86900.0
2010-03-10 10:40:00,34.29,34.38,34.26,34.37,119900.0,30.3687,30.4484,30.3422,30.4396,119900.0
2010-03-10 10:50:00,34.37,34.46,34.37,34.45,121500.0,30.4396,30.5193,30.4396,30.5104,121500.0
2010-03-10 11:00:00,34.45,34.49,34.43,34.43,190100.0,30.5104,30.5459,30.4927,30.4927,190100.0
2010-03-10 11:10:00,34.44,34.49,34.39,34.47,88000.0,30.5016,30.5459,30.4573,30.5282,88000.0
2010-03-10 11:20:00,34.47,34.48,34.46,34.47,95600.0,30.5282,30.537,30.5193,30.5282,95600.0
2010-03-10 11:30:00,34.48,34.48,34.37,34.39,148600.0,30.537,30.537,30.4396,30.4573,148600.0
2010-03-10 11:40:00,34.38,34.38,34.24,34.26,217700.0,30.4484,30.4484,30.3245,30.3422,217700.0
2010-03-10 11:50:00,34.26,34.28,34.22,34.28,89100.0,30.3422,30.3599,30.3067,30.3599,89100.0
2010-03-10 12:00:00,34.28,34.3,34.23,34.25,62900.0,30.3599,30.3776,30.3156,30.3333,62900.0
2010-03-10 12:10:00,34.25,34.27,34.18,34.19,109900.0,30.3333,30.351,30.2713,30.2802,109900.0
2010-03-10 12:20:00,34.2,34.26,34.18,34.21,107100.0,30.289,30.3422,30.2713,30.2979,107100.0
2010-03-10 12:30:00,34.21,34.26,34.2,34.22,94300.0,30.2979,30.3422,30.289,30.3067,94300.0
2010-03-10 12:40:00,34.23,34.28,34.21,34.25,44700.0,30.3156,30.3599,30.2979,30.3333,44700.0
2010-03-10 12:50:00,34.25,34.32,34.24,34.31,77000.0,30.3333,30.3953,30.3245,30.3864,77000.0
2010-03-10 13:00:00,34.31,34.36,34.3,34.33,92200.0,30.3864,30.4307,30.3776,30.4042,92200.0
2010-03-10 13:10:00,34.34,34.43,34.33,34.42,84600.0,30.413,30.4927,30.4042,30.4839,84600.0
2010-03-10 13:20:00,34.42,34.46,34.4,34.41,88000.0,30.4839,30.5193,30.4662,30.475,88000.0
2010-03-10 13:30:00,34.41,34.45,34.41,34.44,59600.0,30.475,30.5104,30.475,30.5016,59600.0
2010-03-10 13:40:00,34.44,34.49,34.43,34.43,77300.0,30.5016,30.5459,30.4927,30.4927,77300.0
2010-03-10 13:50:00,34.44,34.47,34.4,34.47,51400.0,30.5016,30.5282,30.4662,30.5282,51400.0
2010-03-10 14:00:00,34.46,34.48,34.42,34.48,69800.0,30.5193,30.537,30.4839,30.537,69800.0
2010-03-10 14:10:00,34.47,34.55,34.45,34.52,209400.0,30.5282,30.599,30.5104,30.5724,209400.0
2010-03-10 14:20:00,34.52,34.53,34.47,34.52,130300.0,30.5724,30.5813,30.5282,30.5724,130300.0
2010-03-10 14:30:00,34.52,34.52,34.47,34.51,111700.0,30.5724,30.5724,30.5282,30.5636,111700.0
2010-03-10 14:40:00,34.5,34.52,34.46,34.51,124900.0,30.5547,30.5724,30.5193,30.5636,124900.0
2010-03-10 14:50:00,34.52,34.53,34.47,34.48,116600.0,30.5724,30.5813,30.5282,30.537,116600.0
2010-03-10 15:00:00,34.48,34.52,34.45,34.49,108000.0,30.537,30.5724,30.5104,30.5459,108000.0
2010-03-10 15:10:00,34.48,34.5,34.45,34.45,71500.0,30.537,30.5547,30.5104,30.5104,71500.0
2010-03-10 15:20:00,34.45,34.48,34.4,34.4,193500.0,30.5104,30.537,30.4662,30.4662,193500.0
2010-03-10 15:30:00,34.4,34.41,34.35,34.41,152500.0,30.4662,30.475,30.4219,30.475,152500.0
2010-03-10 15:40:00,34.41,34.45,34.4,34.41,132800.0,30.475,30.5104,30.4662,30.475,132800.0
2010-03-10 15:50:00,34.42,34.47,34.42,34.47,361000.0,30.4839,30.5282,30.4839,30.5282,361000.0
2010-03-11 09:30:00,34.3,34.51,34.25,34.37,131500.0,30.3776,30.5636,30.3333,30.4396,131500.0
2010-03-11 09:40:00,34.38,34.41,34.33,34.33,63100.0,30.4484,30.475,30.4042,30.4042,63100.0
2010-03-11 09:50:00,34.33,34.45,34.31,34.42,69500.0,30.4042,30.5104,30.3864,30.4839,69500.0
2010-03-11 10:00:00,34.43,34.46,34.38,34.41,68500.0,30.4927,30.5193,30.4484,30.475,68500.0
2010-03-11 10:10:00,34.41,34.42,34.31,34.35,36200.0,30.475,30.4839,30.3864,30.4219,36200.0
2010-03-11 10:20:00,34.36,34.39,34.33,34.36,41800.0,30.4307,30.4573,30.4042,30.4307,41800.0
2010-03-11 10:30:00,34.37,34.46,34.32,34.44,86100.0,30.4396,30.5193,30.3953,30.5016,86100.0
2010-03-11 10:40:00,34.45,34.46,34.4,34.4,25900.0,30.5104,30.5193,30.4662,30.4662,25900.0
2010-03-11 10:50:00,34.41,34.41,34.38,34.39,20000.0,30.475,30.475,30.4484,30.4573,20000.0
2010-03-11 11:00:00,34.38,34.44,34.38,34.44,67000.0,30.4484,30.5016,30.4484,30.5016,67000.0
2010-03-11 11:10:00,34.43,34.43,34.36,34.39,44300.0,30.4927,30.4927,30.4307,30.4573,44300.0
2010-03-11 11:20:00,34.39,34.47,34.38,34.46,35800.0,30.4573,30.5282,30.4484,30.5193,35800.0
2010-03-11 11:30:00,34.46,34.46,34.38,34.38,19500.0,30.5193,30.5193,30.4484,30.4484,19500.0
2010-03-11 11:40:00,34.38,34.44,34.35,34.42,28000.0,30.4484,30.5016,30.4219,30.4839,28000.0
2010-03-11 11:50:00,34.42,34.43,34.39,34.39,26300.0,30.4839,30.4927,30.4573,30.4573,26300.0
2010-03-11 12:00:00,34.39,34.41,34.35,34.39,87900.0,30.4573,30.475,30.4219,30.4573,87900.0
2010-03-11 12:10:00,34.39,34.4,34.32,34.36,61100.0,30.4573,30.4662,30.3953,30.4307,61100.0
2010-03-11 12:20:00,34.36,34.36,34.31,34.32,36900.0,30.4307,30.4307,30.3864,30.3953,36900.0
2010-03-11 12:30:00,34.31,34.39,34.31,34.38,42700.0,30.3864,30.4573,30.3864,30.4484,42700.0
2010-03-11 12:40:00,34.38,34.4,34.38,34.38,27600.0,30.4484,30.4662,30.4484,30.4484,27600.0
2010-03-11 12:50:00,34.38,34.44,34.36,34.43,34600.0,30.4484,30.5016,30.4307,30.4927,34600.0
2010-03-11 13:00:00,34.43,34.47,34.41,34.46,34100.0,30.4927,30.5282,30.475,30.5193,34100.0
2010-03-11 13:10:00,34.46,34.46,34.4,34.4,27400.0,30.5193,30.5193,30.4662,30.4662,27400.0
2010-03-11 13:20:00,34.4,34.43,34.4,34.42,16900.0,30.4662,30.4927,30.4662,30.4839,16900.0
2010-03-11 13:30:00,34.42,34.46,34.41,34.45,25100.0,30.4839,30.5193,30.475,30.5104,25100.0
2010-03-11 13:40:00,34.44,34.49,34.43,34.45,48700.0,30.5016,30.5459,30.4927,30.5104,48700.0
2010-03-11 13:50:00,34.46,34.47,34.41,34.41,29100.0,30.5193,30.5282,30.475,30.475,29100.0
2010-03-11 14:00:00,34.41,34.44,34.41,34.43,28400.0,30.475,30.5016,30.475,30.4927,28400.0
2010-03-11 14:10:00,34.43,34.49,34.42,34.48,50100.0,30.4927,30.5459,30.4839,30.537,50100.0
2010-03-11 14:20:00,34.49,34.5,34.46,34.47,59000.0,30.5459,30.5547,30.5193,30.5282,59000.0
2010-03-11 14:30:00,34.47,34.5,34.43,34.49,75900.0,30.5282,30.5547,30.4927,30.5459,75900.0
2010-03-11 14:40:00,34.48,34.5,34.46,34.49,45300.0,30.537,30.5547,30.5193,30.5459,45300.0
2010-03-11 14:50:00,34.49,34.52,34.48,34.49,24200.0,30.5459,30.5724,30.537,30.5459,24200.0
2010-03-11 15:00:00,34.48,34.53,34.48,34.52,82100.0,30.537,30.5813,30.537,30.5724,82100.0
2010-03-11 15:10:00,34.53,34.53,34.51,34.53,121000.0,30.5813,30.5813,30.5636,30.5813,121000.0
2010-03-11 15:20:00,34.53,34.53,34.51,34.52,47300.0,30.5813,30.5813,30.5636,30.5724,47300.0
2010-03-11 15:30:00,34.53,34.53,34.51,34.53,68100.0,30.5813,30.5813,30.5636,30.5813,68100.0
2010-03-11 15:40:00,34.53,34.54,34.51,34.54,177200.0,30.5813,30.5901,30.5636,30.5901,177200.0
2010-03-11 15:50:00,34.53,34.55,34.52,34.54,542400.0,30.5813,30.599,30.5724,30.5901,542400.0
2010-03-12 09:30:00,34.51,34.6,34.32,34.39,127300.0,30.5636,30.6433,30.3953,30.4573,127300.0
2010-03-12 09:40:00,34.39,34.52,34.39,34.51,50400.0,30.4573,30.5724,30.4573,30.5636,50400.0
2010-03-12 09:50:00,34.52,34.54,34.49,34.51,86000.0,30.5724,30.5901,30.5459,30.5636,86000.0
2010-03-12 10:00:00,34.51,34.51,34.41,34.44,91800.0,30.5636,30.5636,30.475,30.5016,91800.0
2010-03-12 10:10:00,34.45,34.49,34.38,34.38,60800.0,30.5104,30.5459,30.4484,30.4484,60800.0
2010-03-12 10:20:00,34.39,34.42,34.34,34.36,84800.0,30.4573,30.4839,30.413,30.4307,84800.0
2010-03-12 10:30:00,34.37,34.42,34.35,34.41,48600.0,30.4396,30.4839,30.4219,30.475,48600.0
2010-03-12 10:40:00,34.41,34.42,34.37,34.42,54000.0,30.475,30.4839,30.4396,30.4839,54000.0
2010-03-12 10:50:00,34.42,34.42,34.37,34.39,56400.0,30.4839,30.4839,30.4396,30.4573,56400.0
2010-03-12 11:00:00,34.38,34.43,34.36,34.43,60100.0,30.4484,30.4927,30.4307,30.4927,60100.0
2010-03-12 11:10:00,34.43,34.49,34.43,34.49,49600.0,30.4927,30.5459,30.4927,30.5459,49600.0
2010-03-12 11:20:00,34.49,34.54,34.44,34.51,91400.0,30.5459,30.5901,30.5016,30.5636,91400.0
2010-03-12 11:30:00,34.5,34.52,34.48,34.52,46500.0,30.5547,30.5724,30.537,30.5724,46500.0
2010-03-12 11:40:00,34.52,34.52,34.47,34.49,46500.0,30.5724,30.5724,30.5282,30.5459,46500.0
2010-03-12 11:50:00,34.49,34.49,34.45,34.47,32900.0,30.5459,30.5459,30.5104,30.5282,32900.0
2010-03-12 12:00:00,34.46,34.48,34.43,34.46,33300.0,30.5193,30.537,30.4927,30.5193,33300.0
2010-03-12 12:10:00,34.45,34.48,34.45,34.45,21500.0,30.5104,30.537,30.5104,30.5104,21500.0
2010-03-12 12:20:00,34.45,34.48,34.43,34.44,42400.0,30.5104,30.537,30.4927,30.5016,42400.0
2010-03-12 12:30:00,34.44,34.44,34.42,34.43,36000.0,30.5016,30.5016,30.4839,30.4927,36000.0
2010-03-12 12:40:00,34.44,34.49,34.43,34.46,47000.0,30.5016,30.5459,30.4927,30.5193,47000.0
2010-03-12 12:50:00,34.46,34.51,34.44,34.5,60000.0,30.5193,30.5636,30.5016,30.5547,60000.0
2010-03-12 13:00:00,34.49,34.54,34.49,34.53,39600.0,30.5459,30.5901,30.5459,30.5813,39600.0
2010-03-12 13:10:00,34.52,34.54,34.51,34.52,29500.0,30.5724,30.5901,30.5636,30.5724,29500.0
2010-03-12 13:20:00,34.53,34.54,34.51,34.53,32800.0,30.5813,30.5901,30.5636,30.5813,32800.0
2010-03-12 13:30:00,34.53,34.56,34.52,34.52,33600.0,30.5813,30.6079,30.5724,30.5724,33600.0
2010-03-12 13:40:00,34.52,34.57,34.51,34.55,41600.0,30.5724,30.6167,30.5636,30.599,41600.0
2010-03-12 13:50:00,34.56,34.63,34.55,34.62,93700.0,30.6079,30.6699,30.599,30.661,93700.0
2010-03-12 14:00:00,34.62,34.66,34.61,34.65,67800.0,30.661,30.6964,30.6521,30.6876,67800.0
2010-03-12 14:10:00,34.64,34.66,34.62,34.65,71100.0,30.6787,30.6964,30.661,30.6876,71100.0
2010-03-12 14:20:00,34.65,34.65,34.6,34.61,45200.0,30.6876,30.6876,30.6433,30.6521,45200.0
2010-03-12 14:30:00,34.61,34.65,34.61,34.61,64600.0,30.6521,30.6876,30.6521,30.6521,64600.0
2010-03-12 14:40:00,34.61,34.66,34.61,34.64,50300.0,30.6521,30.6964,30.6521,30.6787,50300.0
2010-03-12 14:50:00,34.65,34.67,34.63,34.67,71400.0,30.6876,30.7053,30.6699,30.7053,71400.0
2010-03-12 15:00:00,34.67,34.67,34.65,34.66,64500.0,30.7053,30.7053,30.6876,30.6964,64500.0
2010-03-12 15:10:00,34.66,34.67,34.63,34.63,39900.0,30.6964,30.7053,30.6699,30.6699,39900.0
2010-03-12 15:20:00,34.63,34.66,34.62,34.65,70100.0,30.6699,30.6964,30.661,30.6876,70100.0
2010-03-12 15:30:00,34.65,34.66,34.61,34.61,91800.0,30.6876,30.6964,30.6521,30.6521,91800.0
2010-03-12 15:40:00,34.61,34.63,34.6,34.6,105800.0,30.6521,30.6699,30.6433,30.6433,105800.0
2010-03-12 15:50:00,34.6,34.63,34.59,34.61,238000.0,30.6433,30.6699,30.6344,30.6521,238000.0
2010-03-15 09:30:00,34.52,34.64,34.44,34.58,96000.0,30.5724,30.6787,30.5016,30.6256,96000.0
2010-03-15 09:40:00,34.58,34.66,34.49,34.66,49700.0,30.6256,30.6964,30.5459,30.6964,49700.0
2010-03-15 09:50:00,34.66,34.67,34.54,34.57,49900.0,30.6964,30.7053,30.5901,30.6167,49900.0
2010-03-15 10:00:00,34.56,34.61,34.55,34.56,82800.0,30.6079,30.6521,30.599,30.6079,82800.0
2010-03-15 10:10:00,34.55,34.56,34.49,34.54,52000.0,30.599,30.6079,30.5459,30.5901,52000.0
2010-03-15 10:20:00,34.55,34.57,34.52,34.53,47500.0,30.599,30.6167,30.5724,30.5813,47500.0
2010-03-15 10:30:00,34.53,34.58,34.52,34.55,35500.0,30.5813,30.6256,30.5724,30.599,35500.0
2010-03-15 10:40:00,34.55,34.57,34.5,34.5,41100.0,30.599,30.6167,30.5547,30.5547,41100.0
2010-03-15 10:50:00,34.5,34.56,34.5,34.55,49200.0,30.5547,30.6079,30.5547,30.599,49200.0
2010-03-15 11:00:00,34.56,34.58,34.46,34.51,54900.0,30.6079,30.6256,30.5193,30.5636,54900.0
2010-03-15 11:10:00,34.51,34.52,34.46,34.52,46100.0,30.5636,30.5724,30.5193,30.5724,46100.0
2010-03-15 11:20:00,34.52,34.55,34.51,34.55,30300.0,30.5724,30.599,30.5636,30.599,30300.0
2010-03-15 11:30:00,34.54,34.54,34.51,34.53,18200.0,30.5901,30.5901,30.5636,30.5813,18200.0
2010-03-15 11:40:00,34.53,34.54,34.49,34.49,28800.0,30.5813,30.5901,30.5459,30.5459,28800.0
2010-03-15 11:50:00,34.49,34.5,34.47,34.49,25700.0,30.5459,30.5547,30.5282,30.5459,25700.0
2010-03-15 12:00:00,34.49,34.49,34.45,34.49,62800.0,30.5459,30.5459,30.5104,30.5459,62800.0
2010-03-15 12:10:00,34.49,34.51,34.48,34.5,27800.0,30.5459,30.5636,30.537,30.5547,27800.0
2010-03-15 12:20:00,34.51,34.51,34.49,34.5,34300.0,30.5636,30.5636,30.5459,30.5547,34300.0
2010-03-15 12:30:00,34.5,34.53,34.49,34.51,40000.0,30.5547,30.5813,30.5459,30.5636,40000.0
2010-03-15 12:40:00,34.51,34.53,34.49,34.5,45500.0,30.5636,30.5813,30.5459,30.5547,45500.0
2010-03-15 12:50:00,34.51,34.53,34.5,34.51,27000.0,30.5636,30.5813,30.5547,30.5636,27000.0
2010-03-15 13:00:00,34.5,34.53,34.49,34.5,31900.0,30.5547,30.5813,30.5459,30.5547,31900.0
2010-03-15 13:10:00,34.5,34.51,34.47,34.48,30200.0,30.5547,30.5636,30.5282,30.537,30200.0
2010-03-15 13:20:00,34.48,34.49,34.46,34.48,11000.0,30.537,30.5459,30.5193,30.537,11000.0
2010-03-15 13:30:00,34.48,34.52,34.47,34.51,31400.0,30.537,30.5724,30.5282,30.5636,31400.0
2010-03-15 13:40:00,34.51,34.51,34.49,34.51,16900.0,30.5636,30.5636,30.5459,30.5636,16900.0
2010-03-15 13:50:00,34.52,34.52,34.48,34.48,21100.0,30.5724,30.5724,30.537,30.537,21100.0
2010-03-15 14:00:00,34.49,34.5,34.47,34.49,60800.0,30.5459,30.5547,30.5282,30.5459,60800.0
2010-03-15 14:10:00,34.49,34.5,34.48,34.5,36100.0,30.5459,30.5547,30.537,30.5547,36100.0
2010-03-15 14:20:00,34.5,34.51,34.48,34.49,26800.0,30.5547,30.5636,30.537,30.5459,26800.0
2010-03-15 14:30:00,34.49,34.49,34.45,34.47,33200.0,30.5459,30.5459,30.5104,30.5282,33200.0
2010-03-15 14:40:00,34.47,34.53,34.47,34.52,23100.0,30.5282,30.5813,30.5282,30.5724,23100.0
2010-03-15 14:50:00,34.52,34.56,34.51,34.55,24700.0,30.5724,30.6079,30.5636,30.599,24700.0
2010-03-15 15:00:00,34.56,34.59,34.54,34.56,44800.0,30.6079,30.6344,30.5901,30.6079,44800.0
2010-03-15 15:10:00,34.56,34.58,34.54,34.56,64100.0,30.6079,30.6256,30.5901,30.6079,64100.0
2010-03-15 15:20:00,34.56,34.63,34.56,34.63,63900.0,30.6079,30.6699,30.6079,30.6699,63900.0
2010-03-15 15:30:00,34.63,34.64,34.58,34.61,69400.0,30.6699,30.6787,30.6256,30.6521,69400.0
2010-03-15 15:40:00,34.61,34.67,34.6,34.66,62800.0,30.6521,30.7053,30.6433,30.6964,62800.0
2010-03-15 15:50:00,34.65,34.66,34.63,34.64,127300.0,30.6876,30.6964,30.6699,30.6787,127300.0
2010-03-16 09:30:00,34.7,34.76,34.6,34.63,55400.0,30.7318,30.785,30.6433,30.6699,55400.0
2010-03-16 09:40:00,34.61,34.63,34.52,34.56,50000.0,30.6521,30.6699,30.5724,30.6079,50000.0
2010-03-16 09:50:00,34.55,34.64,34.54,34.64,33000.0,30.599,30.6787,30.5901,30.6787,33000.0
2010-03-16 10:00:00,34.64,34.66,34.62,34.62,25900.0,30.6787,30.6964,30.661,30.661,25900.0
2010-03-16 10:10:00,34.62,34.63,34.57,34.6,49000.0,30.661,30.6699,30.6167,30.6433,49000.0
2010-03-16 10:20:00,34.59,34.67,34.57,34.63,75900.0,30.6344,30.7053,30.6167,30.6699,75900.0
2010-03-16 10:30:00,34.63,34.66,34.62,34.62,14400.0,30.6699,30.6964,30.661,30.661,14400.0
2010-03-16 10:40:00,34.62,34.67,34.61,34.65,18200.0,30.661,30.7053,30.6521,30.6876,18200.0
2010-03-16 10:50:00,34.66,34.74,34.63,34.73,54100.0,30.6964,30.7673,30.6699,30.7584,54100.0
2010-03-16 11:00:00,34.73,34.74,34.71,34.71,33300.0,30.7584,30.7673,30.7407,30.7407,33300.0
2010-03-16 11:10:00,34.72,34.73,34.67,34.73,47900.0,30.7496,30.7584,30.7053,30.7584,47900.0
2010-03-16 11:20:00,34.73,34.74,34.7,34.74,39700.0,30.7584,30.7673,30.7318,30.7673,39700.0
2010-03-16 11:30:00,34.74,34.75,34.7,34.72,41600.0,30.7673,30.7761,30.7318,30.7496,41600.0
2010-03-16 11:40:00,34.72,34.75,34.71,34.74,22300.0,30.7496,30.7761,30.7407,30.7673,22300.0
2010-03-16 11:50:00,34.73,34.74,34.71,34.72,28600.0,30.7584,30.7673,30.7407,30.7496,28600.0
2010-03-16 12:00:00,34.73,34.73,34.68,34.68,19500.0,30.7584,30.7584,30.7141,30.7141,19500.0
2010-03-16 12:10:00,34.68,34.7,34.64,34.64,26900.0,30.7141,30.7318,30.6787,30.6787,26900.0
2010-03-16 12:20:00,34.64,34.66,34.61,34.66,68700.0,30.6787,30.6964,30.6521,30.6964,68700.0
2010-03-16 12:30:00,34.66,34.67,34.62,34.64,15300.0,30.6964,30.7053,30.661,30.6787,15300.0
2010-03-16 12:40:00,34.64,34.66,34.61,34.66,41800.0,30.6787,30.6964,30.6521,30.6964,41800.0
2010-03-16 12:50:00,34.66,34.67,34.65,34.67,24300.0,30.6964,30.7053,30.6876,30.7053,24300.0
2010-03-16 13:00:00,34.67,34.72,34.66,34.69,107900.0,30.7053,30.7496,30.6964,30.723,107900.0
2010-03-16 13:10:00,34.67,34.69,34.64,34.66,18500.0,30.7053,30.723,30.6787,30.6964,18500.0
2010-03-16 13:20:00,34.66,34.67,34.63,34.64,21300.0,30.6964,30.7053,30.6699,30.6787,21300.0
2010-03-16 13:30:00,34.64,34.64,34.6,34.61,24300.0,30.6787,30.6787,30.6433,30.6521,24300.0
2010-03-16 13:40:00,34.62,34.62,34.58,34.58,28300.0,30.661,30.661,30.6256,30.6256,28300.0
2010-03-16 13:50:00,34.58,34.58,34.53,34.55,71500.0,30.6256,30.6256,30.5813,30.599,71500.0
2010-03-16 14:00:00,34.56,34.56,34.48,34.48,187100.0,30.6079,30.6079,30.537,30.537,187100.0
2010-03-16 14:10:00,34.48,34.55,34.48,34.55,103500.0,30.537,30.599,30.537,30.599,103500.0
2010-03-16 14:20:00,34.54,34.65,34.54,34.59,93500.0,30.5901,30.6876,30.5901,30.6344,93500.0
2010-03-16 14:30:00,34.6,34.6,34.55,34.57,49200.0,30.6433,30.6433,30.599,30.6167,49200.0
2010-03-16 14:40:00,34.56,34.57,34.51,34.52,51300.0,30.6079,30.6167,30.5636,30.5724,51300.0
2010-03-16 14:50:00,34.52,34.56,34.5,34.54,54300.0,30.5724,30.6079,30.5547,30.5901,54300.0
2010-03-16 15:00:00,34.54,34.6,34.54,34.57,63400.0,30.5901,30.6433,30.5901,30.6167,63400.0
2010-03-16 15:10:00,34.57,34.59,34.54,34.58,68900.0,30.6167,30.6344,30.5901,30.6256,68900.0
2010-03-16 15:20:00,34.57,34.58,34.52,34.54,77600.0,30.6167,30.6256,30.5724,30.5901,77600.0
2010-03-16 15:30:00,34.54,34.62,34.53,34.61,84900.0,30.5901,30.661,30.5813,30.6521,84900.0
2010-03-16 15:40:00,34.62,34.63,34.58,34.6,145100.0,30.661,30.6699,30.6256,30.6433,145100.0
2010-03-16 15:50:00,34.6,34.67,34.59,34.65,230500.0,30.6433,30.7053,30.6344,30.6876,230500.0
2010-03-17 09:30:00,34.49,34.54,34.28,34.48,183400.0,30.5459,30.5901,30.3599,30.537,183400.0
2010-03-17 09:40:00,34.47,34.65,34.46,34.64,92100.0,30.5282,30.6876,30.5193,30.6787,92100.0
2010-03-17 09:50:00,34.64,34.69,34.6,34.69,110000.0,30.6787,30.723,30.6433,30.723,110000.0
2010-03-17 10:00:00,34.69,34.73,34.57,34.59,88400.0,30.723,30.7584,30.6167,30.6344,88400.0
2010-03-17 10:10:00,34.6,34.67,34.58,34.66,32400.0,30.6433,30.7053,30.6256,30.6964,32400.0
2010-03-17 10:20:00,34.67,34.75,34.67,34.73,55600.0,30.7053,30.7761,30.7053,30.7584,55600.0
2010-03-17 10:30:00,34.74,34.74,34.67,34.7,40200.0,30.7673,30.7673,30.7053,30.7318,40200.0
2010-03-17 10:40:00,34.69,34.7,34.68,34.7,72800.0,30.723,30.7318,30.7141,30.7318,72800.0
2010-03-17 10:50:00,34.69,34.7,34.65,34.68,46500.0,30.723,30.7318,30.6876,30.7141,46500.0
2010-03-17 11:00:00,34.69,34.7,34.68,34.7,18000.0,30.723,30.7318,30.7141,30.7318,18000.0
2010-03-17 11:10:00,34.7,34.73,34.67,34.73,48900.0,30.7318,30.7584,30.7053,30.7584,48900.0
2010-03-17 11:20:00,34.73,34.8,34.73,34.79,62400.0,30.7584,30.8204,30.7584,30.8116,62400.0
2010-03-17 11:30:00,34.79,34.81,34.73,34.75,98800.0,30.8116,30.8293,30.7584,30.7761,98800.0
2010-03-17 11:40:00,34.75,34.81,34.75,34.81,55700.0,30.7761,30.8293,30.7761,30.8293,55700.0
2010-03-17 11:50:00,34.81,34.81,34.76,34.79,63900.0,30.8293,30.8293,30.785,30.8116,63900.0
2010-03-17 12:00:00,34.79,34.83,34.79,34.81,44800.0,30.8116,30.847,30.8116,30.8293,44800.0
2010-03-17 12:10:00,34.81,34.84,34.79,34.8,55200.0,30.8293,30.8558,30.8116,30.8204,55200.0
2010-03-17 12:20:00,34.8,34.82,34.77,34.82,50800.0,30.8204,30.8381,30.7938,30.8381,50800.0
2010-03-17 12:30:00,34.82,34.82,34.78,34.78,48300.0,30.8381,30.8381,30.8027,30.8027,48300.0
2010-03-17 12:40:00,34.79,34.81,34.77,34.78,63700.0,30.8116,30.8293,30.7938,30.8027,63700.0
2010-03-17 12:50:00,34.78,34.79,34.74,34.76,58500.0,30.8027,30.8116,30.7673,30.785,58500.0
2010-03-17 13:00:00,34.75,34.76,34.67,34.67,95600.0,30.7761,30.785,30.7053,30.7053,95600.0
2010-03-17 13:10:00,34.67,34.68,34.61,34.62,98500.0,30.7053,30.7141,30.6521,30.661,98500.0
2010-03-17 13:20:00,34.62,34.65,34.61,34.65,48100.0,30.661,30.6876,30.6521,30.6876,48100.0
2010-03-17 13:30:00,34.65,34.72,34.64,34.71,72800.0,30.6876,30.7496,30.6787,30.7407,72800.0
2010-03-17 13:40:00,34.72,34.74,34.7,34.72,63100.0,30.7496,30.7673,30.7318,30.7496,63100.0
2010-03-17 13:50:00,34.71,34.71,34.65,34.66,59700.0,30.7407,30.7407,30.6876,30.6964,59700.0
2010-03-17 14:00:00,34.66,34.66,34.65,34.66,26100.0,30.6964,30.6964,30.6876,30.6964,26100.0
2010-03-17 14:10:00,34.66,34.67,34.65,34.66,62200.0,30.6964,30.7053,30.6876,30.6964,62200.0
2010-03-17 14:20:00,34.66,34.66,34.61,34.62,61100.0,30.6964,30.6964,30.6521,30.661,61100.0
2010-03-17 14:30:00,34.62,34.62,34.5,34.52,144200.0,30.661,30.661,30.5547,30.5724,144200.0
2010-03-17 14:40:00,34.51,34.61,34.49,34.59,165600.0,30.5636,30.6521,30.5459,30.6344,165600.0
2010-03-17 14:50:00,34.59,34.6,34.51,34.53,78500.0,30.6344,30.6433,30.5636,30.5813,78500.0
2010-03-17 15:00:00,34.53,34.55,34.51,34.52,55400.0,30.5813,30.599,30.5636,30.5724,55400.0
2010-03-17 15:10:00,34.52,34.55,34.48,34.55,155900.0,30.5724,30.599,30.537,30.599,155900.0
2010-03-17 15:20:00,34.55,34.55,34.49,34.52,144200.0,30.599,30.599,30.5459,30.5724,144200.0
2010-03-17 15:30:00,34.52,34.54,34.51,34.52,148700.0,30.5724,30.5901,30.5636,30.5724,148700.0
2010-03-17 15:40:00,34.51,34.54,34.48,34.54,153700.0,30.5636,30.5901,30.537,30.5901,153700.0
2010-03-17 15:50:00,34.54,34.54,34.52,34.52,191300.0,30.5901,30.5901,30.5724,30.5724,191300.0
2010-03-18 09:30:00,34.4,34.71,34.4,34.69,74900.0,30.4662,30.7407,30.4662,30.723,74900.0
2010-03-18 09:40:00,34.69,34.75,34.67,34.71,77700.0,30.723,30.7761,30.7053,30.7407,77700.0
2010-03-18 09:50:00,34.7,34.73,34.64,34.73,36000.0,30.7318,30.7584,30.6787,30.7584,36000.0
2010-03-18 10:00:00,34.73,34.79,34.65,34.66,79400.0,30.7584,30.8116,30.6876,30.6964,79400.0
2010-03-18 10:10:00,34.65,34.79,34.62,34.78,72600.0,30.6876,30.8116,30.661,30.8027,72600.0
2010-03-18 10:20:00,34.78,34.79,34.71,34.71,22100.0,30.8027,30.8116,30.7407,30.7407,22100.0
2010-03-18 10:30:00,34.72,34.74,34.62,34.69,47600.0,30.7496,30.7673,30.661,30.723,47600.0
2010-03-18 10:40:00,34.69,34.74,34.68,34.71,36300.0,30.723,30.7673,30.7141,30.7407,36300.0
2010-03-18 10:50:00,34.7,34.74,34.68,34.71,44100.0,30.7318,30.7673,30.7141,30.7407,44100.0
2010-03-18 11:00:00,34.72,34.75,34.7,34.7,38200.0,30.7496,30.7761,30.7318,30.7318,38200.0
2010-03-18 11:10:00,34.71,34.75,34.69,34.74,44000.0,30.7407,30.7761,30.723,30.7673,44000.0
2010-03-18 11:20:00,34.75,34.75,34.7,34.7,56600.0,30.7761,30.7761,30.7318,30.7318,56600.0
2010-03-18 11:30:00,34.71,34.73,34.7,34.73,81300.0,30.7407,30.7584,30.7318,30.7584,81300.0
2010-03-18 11:40:00,34.72,34.75,34.7,34.74,62100.0,30.7496,30.7761,30.7318,30.7673,62100.0
2010-03-18 11:50:00,34.75,34.81,34.74,34.79,84400.0,30.7761,30.8293,30.7673,30.8116,84400.0
2010-03-18 12:00:00,34.79,34.79,34.67,34.74,92400.0,30.8116,30.8116,30.7053,30.7673,92400.0
2010-03-18 12:10:00,34.74,34.75,34.71,34.73,56000.0,30.7673,30.7761,30.7407,30.7584,56000.0
2010-03-18 12:20:00,34.73,34.74,34.7,34.73,40300.0,30.7584,30.7673,30.7318,30.7584,40300.0
2010-03-18 12:30:00,34.73,34.73,34.65,34.68,151000.0,30.7584,30.7584,30.6876,30.7141,151000.0
2010-03-18 12:40:00,34.68,34.68,34.64,34.66,33700.0,30.7141,30.7141,30.6787,30.6964,33700.0
2010-03-18 12:50:00,34.66,34.68,34.65,34.68,22300.0,30.6964,30.7141,30.6876,30.7141,22300.0
2010-03-18 13:00:00,34.67,34.68,34.65,34.66,64900.0,30.7053,30.7141,30.6876,30.6964,64900.0
2010-03-18 13:10:00,34.66,34.68,34.63,34.63,24500.0,30.6964,30.7141,30.6699,30.6699,24500.0
2010-03-18 13:20:00,34.63,34.63,34.6,34.63,34500.0,30.6699,30.6699,30.6433,30.6699,34500.0
2010-03-18 13:30:00,34.62,34.67,34.62,34.67,23700.0,30.661,30.7053,30.661,30.7053,23700.0
2010-03-18 13:40:00,34.67,34.71,34.66,34.68,69800.0,30.7053,30.7407,30.6964,30.7141,69800.0
2010-03-18 13:50:00,34.68,34.7,34.67,34.7,30700.0,30.7141,30.7318,30.7053,30.7318,30700.0
2010-03-18 14:00:00,34.7,34.71,34.64,34.66,82300.0,30.7318,30.7407,30.6787,30.6964,82300.0
2010-03-18 14:10:00,34.65,34.66,34.62,34.65,63000.0,30.6876,30.6964,30.661,30.6876,63000.0
2010-03-18 14:20:00,34.65,34.65,34.58,34.59,61900.0,30.6876,30.6876,30.6256,30.6344,61900.0
2010-03-18 14:30:00,34.59,34.65,34.59,34.62,66800.0,30.6344,30.6876,30.6344,30.661,66800.0
2010-03-18 14:40:00,34.61,34.62,34.58,34.58,61900.0,30.6521,30.661,30.6256,30.6256,61900.0
2010-03-18 14:50:00,34.59,34.63,34.57,34.62,58300.0,30.6344,30.6699,30.6167,30.661,58300.0
2010-03-18 15:00:00,34.62,34.63,34.61,34.63,22100.0,30.661,30.6699,30.6521,30.6699,22100.0
2010-03-18 15:10:00,34.63,34.64,34.62,34.63,29200.0,30.6699,30.6787,30.661,30.6699,29200.0
2010-03-18 15:20:00,34.64,34.66,34.58,34.62,121700.0,30.6787,30.6964,30.6256,30.661,121700.0
2010-03-18 15:30:00,34.61,34.67,34.61,34.62,128900.0,30.6521,30.7053,30.6521,30.661,128900.0
2010-03-18 15:40:00,34.63,34.67,34.61,34.67,86700.0,30.6699,30.7053,30.6521,30.7053,86700.0
2010-03-18 15:50:00,34.67,34.69,34.6,34.65,307700.0,30.7053,30.723,30.6433,30.6876,307700.0
2010-03-19 09:30:00,34.84,34.9,34.35,34.89,1201500.0,30.8558,30.909,30.4219,30.9001,1201500.0
2010-03-19 09:40:00,34.88,34.9,34.79,34.88,78800.0,30.8913,30.909,30.8116,30.8913,78800.0
2010-03-19 09:50:00,34.88,34.95,34.86,34.95,114200.0,30.8913,30.9533,30.8736,30.9533,114200.0
2010-03-19 10:00:00,34.96,34.97,34.67,34.72,147300.0,30.9621,30.971,30.7053,30.7496,147300.0
2010-03-19 10:10:00,34.71,34.73,34.62,34.7,86400.0,30.7407,30.7584,30.661,30.7318,86400.0
2010-03-19 10:20:00,34.7,34.7,34.61,34.67,84200.0,30.7318,30.7318,30.6521,30.7053,84200.0
2010-03-19 10:30:00,34.67,34.68,34.62,34.68,51800.0,30.7053,30.7141,30.661,30.7141,51800.0
2010-03-19 10:40:00,34.69,34.76,34.67,34.75,56200.0,30.723,30.785,30.7053,30.7761,56200.0
2010-03-19 10:50:00,34.75,34.75,34.68,34.68,40700.0,30.7761,30.7761,30.7141,30.7141,40700.0
2010-03-19 11:00:00,34.67,34.7,34.65,34.65,29000.0,30.7053,30.7318,30.6876,30.6876,29000.0
2010-03-19 11:10:00,34.65,34.66,34.53,34.58,86900.0,30.6876,30.6964,30.5813,30.6256,86900.0
2010-03-19 11:20:00,34.59,34.6,34.52,34.55,27900.0,30.6344,30.6433,30.5724,30.599,27900.0
2010-03-19 11:30:00,34.54,34.59,34.5,34.59,37100.0,30.5901,30.6344,30.5547,30.6344,37100.0
2010-03-19 11:40:00,34.59,34.63,34.58,34.63,38600.0,30.6344,30.6699,30.6256,30.6699,38600.0
2010-03-19 11:50:00,34.63,34.66,34.6,34.62,38900.0,30.6699,30.6964,30.6433,30.661,38900.0
2010-03-19 12:00:00,34.62,34.65,34.6,34.62,33500.0,30.661,30.6876,30.6433,30.661,33500.0
2010-03-19 12:10:00,34.62,34.62,34.56,34.56,40800.0,30.661,30.661,30.6079,30.6079,40800.0
2010-03-19 12:20:00,34.56,34.63,34.55,34.59,28000.0,30.6079,30.6699,30.599,30.6344,28000.0
2010-03-19 12:30:00,34.58,34.61,34.55,34.56,25700.0,30.6256,30.6521,30.599,30.6079,25700.0
2010-03-19 12:40:00,34.55,34.58,34.53,34.55,33800.0,30.599,30.6256,30.5813,30.599,33800.0
2010-03-19 12:50:00,34.55,34.58,34.52,34.57,29600.0,30.599,30.6256,30.5724,30.6167,29600.0
2010-03-19 13:00:00,34.56,34.62,34.55,34.56,48600.0,30.6079,30.661,30.599,30.6079,48600.0
2010-03-19 13:10:00,34.55,34.59,34.54,34.56,50100.0,30.599,30.6344,30.5901,30.6079,50100.0
2010-03-19 13:20:00,34.56,34.58,34.53,34.57,39700.0,30.6079,30.6256,30.5813,30.6167,39700.0
2010-03-19 13:30:00,34.57,34.58,34.53,34.54,39000.0,30.6167,30.6256,30.5813,30.5901,39000.0
2010-03-19 13:40:00,34.55,34.55,34.5,34.53,48300.0,30.599,30.599,30.5547,30.5813,48300.0
2010-03-19 13:50:00,34.52,34.54,34.5,34.54,42100.0,30.5724,30.5901,30.5547,30.5901,42100.0
2010-03-19 14:00:00,34.53,34.54,34.51,34.52,41100.0,30.5813,30.5901,30.5636,30.5724,41100.0
2010-03-19 14:10:00,34.53,34.55,34.51,34.51,61300.0,30.5813,30.599,30.5636,30.5636,61300.0
2010-03-19 14:20:00,34.51,34.52,34.47,34.5,122700.0,30.5636,30.5724,30.5282,30.5547,122700.0
2010-03-19 14:30:00,34.5,34.53,34.49,34.53,36200.0,30.5547,30.5813,30.5459,30.5813,36200.0
2010-03-19 14:40:00,34.53,34.56,34.51,34.53,43400.0,30.5813,30.6079,30.5636,30.5813,43400.0
2010-03-19 14:50:00,34.54,34.54,34.52,34.53,31800.0,30.5901,30.5901,30.5724,30.5813,31800.0
2010-03-19 15:00:00,34.53,34.55,34.49,34.52,93300.0,30.5813,30.599,30.5459,30.5724,93300.0
2010-03-19 15:10:00,34.52,34.54,34.49,34.54,41600.0,30.5724,30.5901,30.5459,30.5901,41600.0
2010-03-19 15:20:00,34.54,34.55,34.5,34.53,33100.0,30.5901,30.599,30.5547,30.5813,33100.0
2010-03-19 15:30:00,34.54,34.54,34.48,34.5,131200.0,30.5901,30.5901,30.537,30.5547,131200.0
2010-03-19 15:40:00,34.51,34.58,34.49,34.56,122500.0,30.5636,30.6256,30.5459,30.6079,122500.0
2010-03-19 15:50:00,34.56,34.62,34.54,34.61,212800.0,30.6079,30.661,30.5901,30.6521,212800.0
2010-03-22 09:30:00,34.34,34.63,34.34,34.6,131200.0,30.413,30.6699,30.413,30.6433,131200.0
2010-03-22 09:40:00,34.6,34.67,34.56,34.61,54100.0,30.6433,30.7053,30.6079,30.6521,54100.0
2010-03-22 09:50:00,34.62,34.75,34.62,34.67,86600.0,30.661,30.7761,30.661,30.7053,86600.0
2010-03-22 10:00:00,34.67,34.72,34.59,34.66,83600.0,30.7053,30.7496,30.6344,30.6964,83600.0
2010-03-22 10:10:00,34.66,34.68,34.58,34.59,63200.0,30.6964,30.7141,30.6256,30.6344,63200.0
2010-03-22 10:20:00,34.6,34.74,34.6,34.7,104800.0,30.6433,30.7673,30.6433,30.7318,104800.0
2010-03-22 10:30:00,34.71,34.74,34.63,34.65,75800.0,30.7407,30.7673,30.6699,30.6876,75800.0
2010-03-22 10:40:00,34.65,34.69,34.65,34.67,43400.0,30.6876,30.723,30.6876,30.7053,43400.0
2010-03-22 10:50:00,34.68,34.71,34.67,34.68,53700.0,30.7141,30.7407,30.7053,30.7141,53700.0
2010-03-22 11:00:00,34.69,34.71,34.67,34.69,39100.0,30.723,30.7407,30.7053,30.723,39100.0
2010-03-22 11:10:00,34.7,34.71,34.64,34.66,34700.0,30.7318,30.7407,30.6787,30.6964,34700.0
2010-03-22 11:20:00,34.66,34.69,34.65,34.66,28000.0,30.6964,30.723,30.6876,30.6964,28000.0
2010-03-22 11:30:00,34.66,34.7,34.65,34.68,58300.0,30.6964,30.7318,30.6876,30.7141,58300.0
2010-03-22 11:40:00,34.69,34.71,34.67,34.71,29200.0,30.723,30.7407,30.7053,30.7407,29200.0
2010-03-22 11:50:00,34.71,34.72,34.69,34.71,25600.0,30.7407,30.7496,30.723,30.7407,25600.0
2010-03-22 12:00:00,34.72,34.72,34.65,34.69,36100.0,30.7496,30.7496,30.6876,30.723,36100.0
2010-03-22 12:10:00,34.68,34.68,34.63,34.65,39100.0,30.7141,30.7141,30.6699,30.6876,39100.0
2010-03-22 12:20:00,34.65,34.67,34.63,34.67,46900.0,30.6876,30.7053,30.6699,30.7053,46900.0
2010-03-22 12:30:00,34.67,34.7,34.66,34.68,31400.0,30.7053,30.7318,30.6964,30.7141,31400.0
2010-03-22 12:40:00,34.69,34.71,34.68,34.71,18600.0,30.723,30.7407,30.7141,30.7407,18600.0
2010-03-22 12:50:00,34.71,34.72,34.69,34.72,28600.0,30.7407,30.7496,30.723,30.7496,28600.0
2010-03-22 13:00:00,34.73,34.75,34.72,34.75,39300.0,30.7584,30.7761,30.7496,30.7761,39300.0
2010-03-22 13:10:00,34.75,34.75,34.73,34.73,33900.0,30.7761,30.7761,30.7584,30.7584,33900.0
2010-03-22 13:20:00,34.73,34.75,34.73,34.75,34300.0,30.7584,30.7761,30.7584,30.7761,34300.0
2010-03-22 13:30:00,34.74,34.78,34.74,34.76,112500.0,30.7673,30.8027,30.7673,30.785,112500.0
2010-03-22 13:40:00,34.76,34.79,34.76,34.79,73100.0,30.785,30.8116,30.785,30.8116,73100.0
2010-03-22 13:50:00,34.79,34.8,34.78,34.79,20900.0,30.8116,30.8204,30.8027,30.8116,20900.0
2010-03-22 14:00:00,34.78,34.81,34.76,34.78,90800.0,30.8027,30.8293,30.785,30.8027,90800.0
2010-03-22 14:10:00,34.78,34.82,34.76,34.79,57700.0,30.8027,30.8381,30.785,30.8116,57700.0
2010-03-22 14:20:00,34.79,34.82,34.77,34.82,63200.0,30.8116,30.8381,30.7938,30.8381,63200.0
2010-03-22 14:30:00,34.82,34.87,34.82,34.87,78800.0,30.8381,30.8824,30.8381,30.8824,78800.0
2010-03-22 14:40:00,34.86,34.88,34.83,34.88,119500.0,30.8736,30.8913,30.847,30.8913,119500.0
2010-03-22 14:50:00,34.88,34.9,34.86,34.88,81200.0,30.8913,30.909,30.8736,30.8913,81200.0
2010-03-22 15:00:00,34.87,34.9,34.87,34.87,117900.0,30.8824,30.909,30.8824,30.8824,117900.0
2010-03-22 15:10:00,34.87,34.9,34.86,34.87,54900.0,30.8824,30.909,30.8736,30.8824,54900.0
2010-03-22 15:20:00,34.87,34.9,34.87,34.87,85100.0,30.8824,30.909,30.8824,30.8824,85100.0
2010-03-22 15:30:00,34.87,34.91,34.87,34.9,177700.0,30.8824,30.9178,30.8824,30.909,177700.0
2010-03-22 15:40:00,34.91,34.93,34.89,34.92,142600.0,30.9178,30.9355,30.9001,30.9267,142600.0
2010-03-22 15:50:00,34.92,34.92,34.89,34.9,205100.0,30.9267,30.9267,30.9001,30.909,205100.0
2010-03-23 09:30:00,34.77,34.84,34.71,34.8,131700.0,30.7938,30.8558,30.7407,30.8204,131700.0
2010-03-23 09:40:00,34.8,34.81,34.68,34.72,71400.0,30.8204,30.8293,30.7141,30.7496,71400.0
2010-03-23 09:50:00,34.72,34.75,34.65,34.71,42500.0,30.7496,30.7761,30.6876,30.7407,42500.0
2010-03-23 10:00:00,34.71,34.76,34.6,34.65,57300.0,30.7407,30.785,30.6433,30.6876,57300.0
2010-03-23 10:10:00,34.65,34.72,34.64,34.68,53200.0,30.6876,30.7496,30.6787,30.7141,53200.0
2010-03-23 10:20:00,34.68,34.72,34.65,34.68,54800.0,30.7141,30.7496,30.6876,30.7141,54800.0
2010-03-23 10:30:00,34.67,34.67,34.57,34.59,57700.0,30.7053,30.7053,30.6167,30.6344,57700.0
2010-03-23 10:40:00,34.59,34.6,34.55,34.57,47900.0,30.6344,30.6433,30.599,30.6167,47900.0
2010-03-23 10:50:00,34.57,34.61,34.49,34.52,40100.0,30.6167,30.6521,30.5459,30.5724,40100.0
2010-03-23 11:00:00,34.52,34.52,34.48,34.51,40500.0,30.5724,30.5724,30.537,30.5636,40500.0
2010-03-23 11:10:00,34.51,34.59,34.51,34.56,40400.0,30.5636,30.6344,30.5636,30.6079,40400.0
2010-03-23 11:20:00,34.56,34.59,34.56,34.56,36100.0,30.6079,30.6344,30.6079,30.6079,36100.0
2010-03-23 11:30:00,34.57,34.6,34.54,34.55,59000.0,30.6167,30.6433,30.5901,30.599,59000.0
2010-03-23 11:40:00,34.55,34.56,34.49,34.5,152600.0,30.599,30.6079,30.5459,30.5547,152600.0
2010-03-23 11:50:00,34.51,34.57,34.51,34.56,20100.0,30.5636,30.6167,30.5636,30.6079,20100.0
2010-03-23 12:00:00,34.56,34.59,34.56,34.57,26700.0,30.6079,30.6344,30.6079,30.6167,26700.0
2010-03-23 12:10:00,34.58,34.61,34.55,34.57,61300.0,30.6256,30.6521,30.599,30.6167,61300.0
2010-03-23 12:20:00,34.57,34.57,34.56,34.57,10500.0,30.6167,30.6167,30.6079,30.6167,10500.0
2010-03-23 12:30:00,34.57,34.58,34.54,34.54,40700.0,30.6167,30.6256,30.5901,30.5901,40700.0
2010-03-23 12:40:00,34.55,34.57,34.54,34.57,26600.0,30.599,30.6167,30.5901,30.6167,26600.0
2010-03-23 12:50:00,34.57,34.6,34.57,34.59,25700.0,30.6167,30.6433,30.6167,30.6344,25700.0
2010-03-23 13:00:00,34.59,34.61,34.58,34.6,31800.0,30.6344,30.6521,30.6256,30.6433,31800.0
2010-03-23 13:10:00,34.6,34.6,34.54,34.54,55200.0,30.6433,30.6433,30.5901,30.5901,55200.0
2010-03-23 13:20:00,34.55,34.55,34.53,34.53,45500.0,30.599,30.599,30.5813,30.5813,45500.0
2010-03-23 13:30:00,34.53,34.54,34.5,34.5,34300.0,30.5813,30.5901,30.5547,30.5547,34300.0
2010-03-23 13:40:00,34.51,34.52,34.47,34.47,65800.0,30.5636,30.5724,30.5282,30.5282,65800.0
2010-03-23 13:50:00,34.47,34.48,34.42,34.42,43600.0,30.5282,30.537,30.4839,30.4839,43600.0
2010-03-23 14:00:00,34.42,34.47,34.42,34.46,42500.0,30.4839,30.5282,30.4839,30.5193,42500.0
2010-03-23 14:10:00,34.47,34.47,34.45,34.45,26400.0,30.5282,30.5282,30.5104,30.5104,26400.0
2010-03-23 14:20:00,34.46,34.49,34.45,34.49,49800.0,30.5193,30.5459,30.5104,30.5459,49800.0
2010-03-23 14:30:00,34.49,34.49,34.46,34.47,43300.0,30.5459,30.5459,30.5193,30.5282,43300.0
2010-03-23 14:40:00,34.47,34.47,34.44,34.46,60600.0,30.5282,30.5282,30.5016,30.5193,60600.0
2010-03-23 14:50:00,34.46,34.48,34.44,34.47,54100.0,30.5193,30.537,30.5016,30.5282,54100.0
2010-03-23 15:00:00,34.47,34.56,34.46,34.52,91500.0,30.5282,30.6079,30.5193,30.5724,91500.0
2010-03-23 15:10:00,34.52,34.62,34.52,34.61,89400.0,30.5724,30.661,30.5724,30.6521,89400.0
2010-03-23 15:20:00,34.61,34.64,34.59,34.61,89200.0,30.6521,30.6787,30.6344,30.6521,89200.0
2010-03-23 15:30:00,34.61,34.63,34.6,34.63,84000.0,30.6521,30.6699,30.6433,30.6699,84000.0
2010-03-23 15:40:00,34.63,34.64,34.59,34.61,95100.0,30.6699,30.6787,30.6344,30.6521,95100.0
2010-03-23 15:50:00,34.62,34.63,34.6,34.6,148900.0,30.661,30.6699,30.6433,30.6433,148900.0
2010-03-24 09:30:00,34.56,34.7,34.56,34.61,91300.0,30.6079,30.7318,30.6079,30.6521,91300.0
2010-03-24 09:40:00,34.61,34.76,34.58,34.73,55300.0,30.6521,30.785,30.6256,30.7584,55300.0
2010-03-24 09:50:00,34.74,34.75,34.63,34.65,52000.0,30.7673,30.7761,30.6699,30.6876,52000.0
2010-03-24 10:00:00,34.65,34.76,34.61,34.75,62500.0,30.6876,30.785,30.6521,30.7761,62500.0
2010-03-24 10:10:00,34.75,34.79,34.7,34.73,63100.0,30.7761,30.8116,30.7318,30.7584,63100.0
2010-03-24 10:20:00,34.74,34.79,34.68,34.75,109300.0,30.7673,30.8116,30.7141,30.7761,109300.0
2010-03-24 10:30:00,34.75,34.81,34.73,34.78,85800.0,30.7761,30.8293,30.7584,30.8027,85800.0
2010-03-24 10:40:00,34.78,34.79,34.71,34.78,44200.0,30.8027,30.8116,30.7407,30.8027,44200.0
2010-03-24 10:50:00,34.77,34.78,34.7,34.7,55100.0,30.7938,30.8027,30.7318,30.7318,55100.0
2010-03-24 11:00:00,34.71,34.75,34.66,34.69,56600.0,30.7407,30.7761,30.6964,30.723,56600.0
2010-03-24 11:10:00,34.69,34.7,34.64,34.67,83700.0,30.723,30.7318,30.6787,30.7053,83700.0
2010-03-24 11:20:00,34.67,34.7,34.64,34.69,31900.0,30.7053,30.7318,30.6787,30.723,31900.0
2010-03-24 11:30:00,34.69,34.7,34.63,34.65,31200.0,30.723,30.7318,30.6699,30.6876,31200.0
2010-03-24 11:40:00,34.65,34.71,34.65,34.68,26500.0,30.6876,30.7407,30.6876,30.7141,26500.0
2010-03-24 11:50:00,34.69,34.71,34.66,34.71,31900.0,30.723,30.7407,30.6964,30.7407,31900.0
2010-03-24 12:00:00,34.71,34.74,34.69,34.72,58200.0,30.7407,30.7673,30.723,30.7496,58200.0
2010-03-24 12:10:00,34.72,34.76,34.72,34.74,30800.0,30.7496,30.785,30.7496,30.7673,30800.0
2010-03-24 12:20:00,34.73,34.78,34.73,34.77,36500.0,30.7584,30.8027,30.7584,30.7938,36500.0
2010-03-24 12:30:00,34.77,34.82,34.76,34.82,82500.0,30.7938,30.8381,30.785,30.8381,82500.0
2010-03-24 12:40:00,34.82,34.84,34.79,34.82,53400.0,30.8381,30.8558,30.8116,30.8381,53400.0
2010-03-24 12:50:00,34.82,34.82,34.77,34.81,50900.0,30.8381,30.8381,30.7938,30.8293,50900.0
2010-03-24 13:00:00,34.81,34.81,34.76,34.8,113800.0,30.8293,30.8293,30.785,30.8204,113800.0
2010-03-24 13:10:00,34.8,34.8,34.76,34.76,30800.0,30.8204,30.8204,30.785,30.785,30800.0
2010-03-24 13:20:00,34.76,34.81,34.75,34.81,56100.0,30.785,30.8293,30.7761,30.8293,56100.0
2010-03-24 13:30:00,34.81,34.85,34.8,34.83,45800.0,30.8293,30.8647,30.8204,30.847,45800.0
2010-03-24 13:40:00,34.83,34.86,34.78,34.79,139400.0,30.847,30.8736,30.8027,30.8116,139400.0
2010-03-24 13:50:00,34.8,34.84,34.8,34.83,101000.0,30.8204,30.8558,30.8204,30.847,101000.0
2010-03-24 14:00:00,34.82,34.84,34.78,34.8,58300.0,30.8381,30.8558,30.8027,30.8204,58300.0
2010-03-24 14:10:00,34.79,34.8,34.75,34.78,81700.0,30.8116,30.8204,30.7761,30.8027,81700.0
2010-03-24 14:20:00,34.77,34.79,34.75,34.79,82100.0,30.7938,30.8116,30.7761,30.8116,82100.0
2010-03-24 14:30:00,34.79,34.82,34.78,34.8,99600.0,30.8116,30.8381,30.8027,30.8204,99600.0
2010-03-24 14:40:00,34.8,34.84,34.79,34.83,53500.0,30.8204,30.8558,30.8116,30.847,53500.0
2010-03-24 14:50:00,34.83,34.84,34.77,34.79,82000.0,30.847,30.8558,30.7938,30.8116,82000.0
2010-03-24 15:00:00,34.8,34.81,34.77,34.77,91100.0,30.8204,30.8293,30.7938,30.7938,91100.0
2010-03-24 15:10:00,34.78,34.78,34.73,34.76,64400.0,30.8027,30.8027,30.7584,30.785,64400.0
2010-03-24 15:20:00,34.77,34.8,34.76,34.79,110100.0,30.7938,30.8204,30.785,30.8116,110100.0
2010-03-24 15:30:00,34.79,34.85,34.79,34.84,80500.0,30.8116,30.8647,30.8116,30.8558,80500.0
2010-03-24 15:40:00,34.83,34.84,34.78,34.78,146600.0,30.847,30.8558,30.8027,30.8027,146600.0
2010-03-24 15:50:00,34.78,34.78,34.73,34.74,200200.0,30.8027,30.8027,30.7584,30.7673,200200.0
2010-03-25 09:30:00,34.8,34.89,34.74,34.77,99100.0,30.8204,30.9001,30.7673,30.7938,99100.0
2010-03-25 09:40:00,34.77,34.79,34.7,34.71,48500.0,30.7938,30.8116,30.7318,30.7407,48500.0
2010-03-25 09:50:00,34.71,34.75,34.69,34.7,42300.0,30.7407,30.7761,30.723,30.7318,42300.0
2010-03-25 10:00:00,34.7,34.72,34.57,34.57,72700.0,30.7318,30.7496,30.6167,30.6167,72700.0
2010-03-25 10:10:00,34.58,34.67,34.58,34.66,52700.0,30.6256,30.7053,30.6256,30.6964,52700.0
2010-03-25 10:20:00,34.66,34.67,34.61,34.61,35000.0,30.6964,30.7053,30.6521,30.6521,35000.0
2010-03-25 10:30:00,34.61,34.62,34.56,34.56,63100.0,30.6521,30.661,30.6079,30.6079,63100.0
2010-03-25 10:40:00,34.56,34.58,34.52,34.53,88400.0,30.6079,30.6256,30.5724,30.5813,88400.0
2010-03-25 10:50:00,34.54,34.57,34.5,34.57,49000.0,30.5901,30.6167,30.5547,30.6167,49000.0
2010-03-25 11:00:00,34.57,34.61,34.53,34.6,82100.0,30.6167,30.6521,30.5813,30.6433,82100.0
2010-03-25 11:10:00,34.6,34.71,34.6,34.7,44100.0,30.6433,30.7407,30.6433,30.7318,44100.0
2010-03-25 11:20:00,34.7,34.75,34.69,34.74,40800.0,30.7318,30.7761,30.723,30.7673,40800.0
2010-03-25 11:30:00,34.74,34.85,34.74,34.85,51600.0,30.7673,30.8647,30.7673,30.8647,51600.0
2010-03-25 11:40:00,34.85,34.87,34.83,34.83,48400.0,30.8647,30.8824,30.847,30.847,48400.0
2010-03-25 11:50:00,34.84,34.85,34.83,34.84,30300.0,30.8558,30.8647,30.847,30.8558,30300.0
2010-03-25 12:00:00,34.84,34.84,34.74,34.74,44600.0,30.8558,30.8558,30.7673,30.7673,44600.0
2010-03-25 12:10:00,34.74,34.75,34.71,34.75,54300.0,30.7673,30.7761,30.7407,30.7761,54300.0
2010-03-25 12:20:00,34.74,34.76,34.72,34.73,62600.0,30.7673,30.785,30.7496,30.7584,62600.0
2010-03-25 12:30:00,34.73,34.76,34.72,34.75,23800.0,30.7584,30.785,30.7496,30.7761,23800.0
2010-03-25 12:40:00,34.75,34.79,34.73,34.74,52400.0,30.7761,30.8116,30.7584,30.7673,52400.0
2010-03-25 12:50:00,34.74,34.74,34.7,34.71,31900.0,30.7673,30.7673,30.7318,30.7407,31900.0
2010-03-25 13:00:00,34.71,34.71,34.69,34.71,40400.0,30.7407,30.7407,30.723,30.7407,40400.0
2010-03-25 13:10:00,34.71,34.71,34.68,34.71,100400.0,30.7407,30.7407,30.7141,30.7407,100400.0
2010-03-25 13:20:00,34.71,34.77,34.7,34.74,103500.0,30.7407,30.7938,30.7318,30.7673,103500.0
2010-03-25 13:30:00,34.74,34.75,34.69,34.69,84600.0,30.7673,30.7761,30.723,30.723,84600.0
2010-03-25 13:40:00,34.69,34.69,34.61,34.62,93200.0,30.723,30.723,30.6521,30.661,93200.0
2010-03-25 13:50:00,34.61,34.63,34.55,34.56,111900.0,30.6521,30.6699,30.599,30.6079,111900.0
2010-03-25 14:00:00,34.57,34.61,34.56,34.6,115600.0,30.6167,30.6521,30.6079,30.6433,115600.0
2010-03-25 14:10:00,34.59,34.6,34.53,34.53,89400.0,30.6344,30.6433,30.5813,30.5813,89400.0
2010-03-25 14:20:00,34.53,34.54,34.46,34.46,81600.0,30.5813,30.5901,30.5193,30.5193,81600.0
2010-03-25 14:30:00,34.46,34.48,34.45,34.47,94300.0,30.5193,30.537,30.5104,30.5282,94300.0
2010-03-25 14:40:00,34.47,34.54,34.46,34.51,90200.0,30.5282,30.5901,30.5193,30.5636,90200.0
2010-03-25 14:50:00,34.51,34.56,34.49,34.56,76300.0,30.5636,30.6079,30.5459,30.6079,76300.0
2010-03-25 15:00:00,34.56,34.66,34.56,34.65,74600.0,30.6079,30.6964,30.6079,30.6876,74600.0
2010-03-25 15:10:00,34.66,34.67,34.62,34.63,64600.0,30.6964,30.7053,30.661,30.6699,64600.0
2010-03-25 15:20:00,34.63,34.67,34.61,34.61,74000.0,30.6699,30.7053,30.6521,30.6521,74000.0
2010-03-25 15:30:00,34.61,34.62,34.52,34.52,90400.0,30.6521,30.661,30.5724,30.5724,90400.0
2010-03-25 15:40:00,34.52,34.54,34.47,34.47,141200.0,30.5724,30.5901,30.5282,30.5282,141200.0
2010-03-25 15:50:00,34.47,34.49,34.4,34.4,218100.0,30.5282,30.5459,30.4662,30.4662,218100.0
2010-03-26 09:30:00,34.63,34.63,34.41,34.42,106400.0,30.6699,30.6699,30.475,30.4839,106400.0
2010-03-26 09:40:00,34.42,34.47,34.39,34.45,81300.0,30.4839,30.5282,30.4573,30.5104,81300.0
2010-03-26 09:50:00,34.46,34.48,34.31,34.33,106000.0,30.5193,30.537,30.3864,30.4042,106000.0
2010-03-26 10:00:00,34.34,34.42,34.32,34.42,81200.0,30.413,30.4839,30.3953,30.4839,81200.0
2010-03-26 10:10:00,34.41,34.42,34.36,34.4,30500.0,30.475,30.4839,30.4307,30.4662,30500.0
2010-03-26 10:20:00,34.4,34.45,34.39,34.44,31600.0,30.4662,30.5104,30.4573,30.5016,31600.0
2010-03-26 10:30:00,34.44,34.46,34.41,34.42,23400.0,30.5016,30.5193,30.475,30.4839,23400.0
2010-03-26 10:40:00,34.43,34.43,34.36,34.37,25800.0,30.4927,30.4927,30.4307,30.4396,25800.0
2010-03-26 10:50:00,34.37,34.38,34.33,34.34,22400.0,30.4396,30.4484,30.4042,30.413,22400.0
2010-03-26 11:00:00,34.33,34.35,34.3,34.3,20600.0,30.4042,30.4219,30.3776,30.3776,20600.0
2010-03-26 11:10:00,34.3,34.36,34.29,34.34,24100.0,30.3776,30.4307,30.3687,30.413,24100.0
2010-03-26 11:20:00,34.34,34.34,34.31,34.31,26700.0,30.413,30.413,30.3864,30.3864,26700.0
2010-03-26 11:30:00,34.31,34.34,34.3,34.32,18800.0,30.3864,30.413,30.3776,30.3953,18800.0
2010-03-26 11:40:00,34.32,34.32,34.23,34.23,67200.0,30.3953,30.3953,30.3156,30.3156,67200.0
2010-03-26 11:50:00,34.24,34.24,34.22,34.22,39000.0,30.3245,30.3245,30.3067,30.3067,39000.0
2010-03-26 12:00:00,34.22,34.29,34.22,34.28,38100.0,30.3067,30.3687,30.3067,30.3599,38100.0
2010-03-26 12:10:00,34.28,34.29,34.26,34.27,25500.0,30.3599,30.3687,30.3422,30.351,25500.0
2010-03-26 12:20:00,34.28,34.28,34.17,34.19,56200.0,30.3599,30.3599,30.2625,30.2802,56200.0
2010-03-26 12:30:00,34.19,34.21,34.17,34.2,32500.0,30.2802,30.2979,30.2625,30.289,32500.0
2010-03-26 12:40:00,34.2,34.22,34.15,34.16,77800.0,30.289,30.3067,30.2447,30.2536,77800.0
2010-03-26 12:50:00,34.16,34.2,34.1,34.13,32100.0,30.2536,30.289,30.2005,30.227,32100.0
2010-03-26 13:00:00,34.12,34.15,34.06,34.07,63700.0,30.2182,30.2447,30.165,30.1739,63700.0
2010-03-26 13:10:00,34.08,34.12,34.07,34.09,34400.0,30.1828,30.2182,30.1739,30.1916,34400.0
2010-03-26 13:20:00,34.09,34.14,34.08,34.14,48300.0,30.1916,30.2359,30.1828,30.2359,48300.0
2010-03-26 13:30:00,34.13,34.13,34.07,34.1,34700.0,30.227,30.227,30.1739,30.2005,34700.0
2010-03-26 13:40:00,34.1,34.17,34.1,34.17,49400.0,30.2005,30.2625,30.2005,30.2625,49400.0
2010-03-26 13:50:00,34.16,34.18,34.15,34.16,47100.0,30.2536,30.2713,30.2447,30.2536,47100.0
2010-03-26 14:00:00,34.15,34.22,34.14,34.22,65500.0,30.2447,30.3067,30.2359,30.3067,65500.0
2010-03-26 14:10:00,34.22,34.24,34.2,34.23,25200.0,30.3067,30.3245,30.289,30.3156,25200.0
2010-03-26 14:20:00,34.23,34.28,34.2,34.28,47800.0,30.3156,30.3599,30.289,30.3599,47800.0
2010-03-26 14:30:00,34.27,34.29,34.24,34.28,31900.0,30.351,30.3687,30.3245,30.3599,31900.0
2010-03-26 14:40:00,34.29,34.3,34.25,34.25,80300.0,30.3687,30.3776,30.3333,30.3333,80300.0
2010-03-26 14:50:00,34.25,34.28,34.24,34.28,66800.0,30.3333,30.3599,30.3245,30.3599,66800.0
2010-03-26 15:00:00,34.27,34.28,34.22,34.24,110700.0,30.351,30.3599,30.3067,30.3245,110700.0
2010-03-26 15:10:00,34.23,34.25,34.22,34.23,64000.0,30.3156,30.3333,30.3067,30.3156,64000.0
2010-03-26 15:20:00,34.23,34.24,34.21,34.21,62300.0,30.3156,30.3245,30.2979,30.2979,62300.0
2010-03-26 15:30:00,34.22,34.26,34.21,34.25,88500.0,30.3067,30.3422,30.2979,30.3333,88500.0
2010-03-26 15:40:00,34.26,34.27,34.19,34.2,250600.0,30.3422,30.351,30.2802,30.289,250600.0
2010-03-26 15:50:00,34.19,34.24,34.19,34.22,441400.0,30.2802,30.3245,30.2802,30.3067,441400.0
2010-03-29 09:30:00,34.32,34.37,34.23,34.36,103800.0,30.3953,30.4396,30.3156,30.4307,103800.0
2010-03-29 09:40:00,34.37,34.43,34.36,34.43,33800.0,30.4396,30.4927,30.4307,30.4927,33800.0
2010-03-29 09:50:00,34.42,34.44,34.37,34.39,60100.0,30.4839,30.5016,30.4396,30.4573,60100.0
2010-03-29 10:00:00,34.39,34.47,34.39,34.46,63300.0,30.4573,30.5282,30.4573,30.5193,63300.0
2010-03-29 10:10:00,34.45,34.49,34.38,34.38,79700.0,30.5104,30.5459,30.4484,30.4484,79700.0
2010-03-29 10:20:00,34.39,34.39,34.3,34.32,89200.0,30.4573,30.4573,30.3776,30.3953,89200.0
2010-03-29 10:30:00,34.31,34.37,34.28,34.35,96200.0,30.3864,30.4396,30.3599,30.4219,96200.0
2010-03-29 10:40:00,34.35,34.39,34.32,34.34,49400.0,30.4219,30.4573,30.3953,30.413,49400.0
2010-03-29 10:50:00,34.34,34.35,34.3,34.35,53900.0,30.413,30.4219,30.3776,30.4219,53900.0
2010-03-29 11:00:00,34.34,34.35,34.25,34.25,66800.0,30.413,30.4219,30.3333,30.3333,66800.0
2010-03-29 11:10:00,34.25,34.28,34.23,34.26,46900.0,30.3333,30.3599,30.3156,30.3422,46900.0
2010-03-29 11:20:00,34.25,34.33,34.24,34.28,45500.0,30.3333,30.4042,30.3245,30.3599,45500.0
2010-03-29 11:30:00,34.29,34.33,34.28,34.31,50300.0,30.3687,30.4042,30.3599,30.3864,50300.0
2010-03-29 11:40:00,34.32,34.34,34.29,34.31,39100.0,30.3953,30.413,30.3687,30.3864,39100.0
2010-03-29 11:50:00,34.31,34.32,34.28,34.32,15100.0,30.3864,30.3953,30.3599,30.3953,15100.0
2010-03-29 12:00:00,34.32,34.32,34.26,34.26,14500.0,30.3953,30.3953,30.3422,30.3422,14500.0
2010-03-29 12:10:00,34.26,34.28,34.11,34.25,46300.0,30.3422,30.3599,30.2093,30.3333,46300.0
2010-03-29 12:20:00,34.25,34.28,34.24,34.27,39800.0,30.3333,30.3599,30.3245,30.351,39800.0
2010-03-29 12:30:00,34.27,34.28,34.23,34.25,28100.0,30.351,30.3599,30.3156,30.3333,28100.0
2010-03-29 12:40:00,34.25,34.25,34.18,34.19,51700.0,30.3333,30.3333,30.2713,30.2802,51700.0
2010-03-29 12:50:00,34.19,34.21,34.17,34.2,49200.0,30.2802,30.2979,30.2625,30.289,49200.0
2010-03-29 13:00:00,34.2,34.24,34.2,34.23,39100.0,30.289,30.3245,30.289,30.3156,39100.0
2010-03-29 13:10:00,34.24,34.25,34.2,34.22,25200.0,30.3245,30.3333,30.289,30.3067,25200.0
2010-03-29 13:20:00,34.22,34.24,34.21,34.24,33900.0,30.3067,30.3245,30.2979,30.3245,33900.0
2010-03-29 13:30:00,34.23,34.24,34.16,34.19,78200.0,30.3156,30.3245,30.2536,30.2802,78200.0
2010-03-29 13:40:00,34.19,34.23,34.19,34.23,69600.0,30.2802,30.3156,30.2802,30.3156,69600.0
2010-03-29 13:50:00,34.22,34.25,34.21,34.25,85700.0,30.3067,30.3333,30.2979,30.3333,85700.0
2010-03-29 14:00:00,34.25,34.29,34.24,34.28,51300.0,30.3333,30.3687,30.3245,30.3599,51300.0
2010-03-29 14:10:00,34.28,34.32,34.28,34.31,79800.0,30.3599,30.3953,30.3599,30.3864,79800.0
2010-03-29 14:20:00,34.3,34.31,34.25,34.26,104300.0,30.3776,30.3864,30.3333,30.3422,104300.0
2010-03-29 14:30:00,34.26,34.32,34.26,34.32,71400.0,30.3422,30.3953,30.3422,30.3953,71400.0
2010-03-29 14:40:00,34.32,34.36,34.31,34.35,52000.0,30.3953,30.4307,30.3864,30.4219,52000.0
2010-03-29 14:50:00,34.35,34.38,34.34,34.36,116700.0,30.4219,30.4484,30.413,30.4307,116700.0
2010-03-29 15:00:00,34.36,34.39,34.36,34.36,94900.0,30.4307,30.4573,30.4307,30.4307,94900.0
2010-03-29 15:10:00,34.36,34.38,34.34,34.36,56800.0,30.4307,30.4484,30.413,30.4307,56800.0
2010-03-29 15:20:00,34.37,34.37,34.31,34.32,82900.0,30.4396,30.4396,30.3864,30.3953,82900.0
2010-03-29 15:30:00,34.32,34.33,34.28,34.31,128700.0,30.3953,30.4042,30.3599,30.3864,128700.0
2010-03-29 15:40:00,34.31,34.34,34.28,34.31,124300.0,30.3864,30.413,30.3599,30.3864,124300.0
2010-03-29 15:50:00,34.31,34.34,34.3,34.33,247400.0,30.3864,30.413,30.3776,30.4042,247400.0
2010-03-30 09:30:00,34.35,34.41,34.19,34.35,72000.0,30.4219,30.475,30.2802,30.4219,72000.0
2010-03-30 09:40:00,34.35,34.41,34.35,34.4,52900.0,30.4219,30.475,30.4219,30.4662,52900.0
2010-03-30 09:50:00,34.4,34.49,34.39,34.49,57500.0,30.4662,30.5459,30.4573,30.5459,57500.0
2010-03-30 10:00:00,34.49,34.51,34.43,34.44,60800.0,30.5459,30.5636,30.4927,30.5016,60800.0
2010-03-30 10:10:00,34.44,34.44,34.33,34.33,57500.0,30.5016,30.5016,30.4042,30.4042,57500.0
2010-03-30 10:20:00,34.34,34.36,34.29,34.34,57400.0,30.413,30.4307,30.3687,30.413,57400.0
2010-03-30 10:30:00,34.35,34.39,34.35,34.39,22700.0,30.4219,30.4573,30.4219,30.4573,22700.0
2010-03-30 10:40:00,34.39,34.4,34.36,34.39,25300.0,30.4573,30.4662,30.4307,30.4573,25300.0
2010-03-30 10:50:00,34.38,34.41,34.36,34.39,21600.0,30.4484,30.475,30.4307,30.4573,21600.0
2010-03-30 11:00:00,34.38,34.38,34.26,34.29,42900.0,30.4484,30.4484,30.3422,30.3687,42900.0
2010-03-30 11:10:00,34.28,34.34,34.26,34.32,70200.0,30.3599,30.413,30.3422,30.3953,70200.0
2010-03-30 11:20:00,34.33,34.33,34.24,34.25,49800.0,30.4042,30.4042,30.3245,30.3333,49800.0
2010-03-30 11:30:00,34.25,34.31,34.24,34.31,32900.0,30.3333,30.3864,30.3245,30.3864,32900.0
2010-03-30 11:40:00,34.3,34.34,34.29,34.34,21700.0,30.3776,30.413,30.3687,30.413,21700.0
2010-03-30 11:50:00,34.35,34.37,34.33,34.35,48400.0,30.4219,30.4396,30.4042,30.4219,48400.0
2010-03-30 12:00:00,34.35,34.35,34.31,34.34,23200.0,30.4219,30.4219,30.3864,30.413,23200.0
2010-03-30 12:10:00,34.33,34.36,34.32,34.33,22700.0,30.4042,30.4307,30.3953,30.4042,22700.0
2010-03-30 12:20:00,34.34,34.4,34.33,34.39,32800.0,30.413,30.4662,30.4042,30.4573,32800.0
2010-03-30 12:30:00,34.39,34.39,34.35,34.36,86900.0,30.4573,30.4573,30.4219,30.4307,86900.0
2010-03-30 12:40:00,34.35,34.39,34.35,34.36,69200.0,30.4219,30.4573,30.4219,30.4307,69200.0
2010-03-30 12:50:00,34.36,34.39,34.36,34.37,57700.0,30.4307,30.4573,30.4307,30.4396,57700.0
2010-03-30 13:00:00,34.37,34.37,34.34,34.36,28900.0,30.4396,30.4396,30.413,30.4307,28900.0
2010-03-30 13:10:00,34.36,34.37,34.29,34.31,55500.0,30.4307,30.4396,30.3687,30.3864,55500.0
2010-03-30 13:20:00,34.3,34.31,34.26,34.28,23500.0,30.3776,30.3864,30.3422,30.3599,23500.0
2010-03-30 13:30:00,34.27,34.31,34.26,34.27,33400.0,30.351,30.3864,30.3422,30.351,33400.0
2010-03-30 13:40:00,34.27,34.27,34.22,34.24,58100.0,30.351,30.351,30.3067,30.3245,58100.0
2010-03-30 13:50:00,34.24,34.26,34.24,34.25,36400.0,30.3245,30.3422,30.3245,30.3333,36400.0
2010-03-30 14:00:00,34.25,34.25,34.21,34.25,51700.0,30.3333,30.3333,30.2979,30.3333,51700.0
2010-03-30 14:10:00,34.25,34.27,34.24,34.25,33100.0,30.3333,30.351,30.3245,30.3333,33100.0
2010-03-30 14:20:00,34.24,34.29,34.24,34.28,31700.0,30.3245,30.3687,30.3245,30.3599,31700.0
2010-03-30 14:30:00,34.27,34.34,34.27,34.34,21700.0,30.351,30.413,30.351,30.413,21700.0
2010-03-30 14:40:00,34.33,34.34,34.33,34.34,15600.0,30.4042,30.413,30.4042,30.413,15600.0
2010-03-30 14:50:00,34.33,34.39,34.33,34.35,30600.0,30.4042,30.4573,30.4042,30.4219,30600.0
2010-03-30 15:00:00,34.36,34.37,34.31,34.35,137200.0,30.4307,30.4396,30.3864,30.4219,137200.0
2010-03-30 15:10:00,34.35,34.37,34.35,34.35,27200.0,30.4219,30.4396,30.4219,30.4219,27200.0
2010-03-30 15:20:00,34.35,34.39,34.35,34.39,31700.0,30.4219,30.4573,30.4219,30.4573,31700.0
2010-03-30 15:30:00,34.39,34.42,34.39,34.39,42600.0,30.4573,30.4839,30.4573,30.4573,42600.0
2010-03-30 15:40:00,34.39,34.41,34.36,34.39,84000.0,30.4573,30.475,30.4307,30.4573,84000.0
2010-03-30 15:50:00,34.39,34.4,34.35,34.35,137700.0,30.4573,30.4662,30.4219,30.4219,137700.0
2010-03-31 09:30:00,34.22,34.35,34.19,34.35,89000.0,30.3067,30.4219,30.2802,30.4219,89000.0
2010-03-31 09:40:00,34.35,34.37,34.17,34.2,60500.0,30.4219,30.4396,30.2625,30.289,60500.0
2010-03-31 09:50:00,34.21,34.27,34.21,34.25,21000.0,30.2979,30.351,30.2979,30.3333,21000.0
2010-03-31 10:00:00,34.24,34.32,34.24,34.32,32200.0,30.3245,30.3953,30.3245,30.3953,32200.0
2010-03-31 10:10:00,34.32,34.36,34.29,34.35,33000.0,30.3953,30.4307,30.3687,30.4219,33000.0
2010-03-31 10:20:00,34.36,34.43,34.36,34.39,27000.0,30.4307,30.4927,30.4307,30.4573,27000.0
2010-03-31 10:30:00,34.39,34.42,34.37,34.42,35900.0,30.4573,30.4839,30.4396,30.4839,35900.0
2010-03-31 10:40:00,34.41,34.43,34.33,34.35,48700.0,30.475,30.4927,30.4042,30.4219,48700.0
2010-03-31 10:50:00,34.35,34.39,34.33,34.39,40600.0,30.4219,30.4573,30.4042,30.4573,40600.0
2010-03-31 11:00:00,34.38,34.39,34.32,34.33,44400.0,30.4484,30.4573,30.3953,30.4042,44400.0
2010-03-31 11:10:00,34.33,34.33,34.29,34.31,54000.0,30.4042,30.4042,30.3687,30.3864,54000.0
2010-03-31 11:20:00,34.31,34.36,34.3,34.31,40700.0,30.3864,30.4307,30.3776,30.3864,40700.0
2010-03-31 11:30:00,34.3,34.37,34.3,34.35,31100.0,30.3776,30.4396,30.3776,30.4219,31100.0
2010-03-31 11:40:00,34.35,34.47,34.35,34.47,61300.0,30.4219,30.5282,30.4219,30.5282,61300.0
2010-03-31 11:50:00,34.47,34.49,34.44,34.49,56900.0,30.5282,30.5459,30.5016,30.5459,56900.0
2010-03-31 12:00:00,34.49,34.49,34.46,34.49,44100.0,30.5459,30.5459,30.5193,30.5459,44100.0
2010-03-31 12:10:00,34.49,34.54,34.48,34.54,66100.0,30.5459,30.5901,30.537,30.5901,66100.0
2010-03-31 12:20:00,34.54,34.57,34.49,34.49,78200.0,30.5901,30.6167,30.5459,30.5459,78200.0
2010-03-31 12:30:00,34.49,34.49,34.46,34.48,50400.0,30.5459,30.5459,30.5193,30.537,50400.0
2010-03-31 12:40:00,34.47,34.48,34.39,34.4,68200.0,30.5282,30.537,30.4573,30.4662,68200.0
2010-03-31 12:50:00,34.4,34.44,34.39,34.44,58100.0,30.4662,30.5016,30.4573,30.5016,58100.0
2010-03-31 13:00:00,34.44,34.46,34.43,34.44,46800.0,30.5016,30.5193,30.4927,30.5016,46800.0
2010-03-31 13:10:00,34.44,34.46,34.43,34.46,23600.0,30.5016,30.5193,30.4927,30.5193,23600.0
2010-03-31 13:20:00,34.45,34.45,34.42,34.45,32700.0,30.5104,30.5104,30.4839,30.5104,32700.0
2010-03-31 13:30:00,34.46,34.46,34.43,34.44,23700.0,30.5193,30.5193,30.4927,30.5016,23700.0
2010-03-31 13:40:00,34.44,34.48,34.42,34.48,22500.0,30.5016,30.537,30.4839,30.537,22500.0
2010-03-31 13:50:00,34.47,34.5,34.46,34.47,75300.0,30.5282,30.5547,30.5193,30.5282,75300.0
2010-03-31 14:00:00,34.48,34.49,34.45,34.47,30300.0,30.537,30.5459,30.5104,30.5282,30300.0
2010-03-31 14:10:00,34.47,34.49,34.43,34.43,22800.0,30.5282,30.5459,30.4927,30.4927,22800.0
2010-03-31 14:20:00,34.43,34.48,34.43,34.47,30100.0,30.4927,30.537,30.4927,30.5282,30100.0
2010-03-31 14:30:00,34.47,34.48,34.44,34.44,47500.0,30.5282,30.537,30.5016,30.5016,47500.0
2010-03-31 14:40:00,34.44,34.44,34.38,34.39,44700.0,30.5016,30.5016,30.4484,30.4573,44700.0
2010-03-31 14:50:00,34.39,34.39,34.33,34.34,49400.0,30.4573,30.4573,30.4042,30.413,49400.0
2010-03-31 15:00:00,34.34,34.38,34.34,34.37,74700.0,30.413,30.4484,30.413,30.4396,74700.0
2010-03-31 15:10:00,34.37,34.37,34.33,34.35,48400.0,30.4396,30.4396,30.4042,30.4219,48400.0
2010-03-31 15:20:00,34.35,34.36,34.3,34.34,52000.0,30.4219,30.4307,30.3776,30.413,52000.0
2010-03-31 15:30:00,34.35,34.35,34.32,34.34,60600.0,30.4219,30.4219,30.3953,30.413,60600.0
2010-03-31 15:40:00,34.34,34.35,34.29,34.3,82500.0,30.413,30.4219,30.3687,30.3776,82500.0
2010-03-31 15:50:00,34.3,34.36,34.29,34.33,218900.0,30.3776,30.4307,30.3687,30.4042,218900.0
2010-04-01 09:30:00,34.52,34.72,34.37,34.69,134400.0,30.5724,30.7496,30.4396,30.723,134400.0
2010-04-01 09:40:00,34.69,34.8,34.68,34.8,86300.0,30.723,30.8204,30.7141,30.8204,86300.0
2010-04-01 09:50:00,34.8,34.87,34.79,34.84,88100.0,30.8204,30.8824,30.8116,30.8558,88100.0
2010-04-01 10:00:00,34.84,34.9,34.84,34.86,90500.0,30.8558,30.909,30.8558,30.8736,90500.0
2010-04-01 10:10:00,34.87,34.88,34.81,34.81,44000.0,30.8824,30.8913,30.8293,30.8293,44000.0
2010-04-01 10:20:00,34.81,34.85,34.76,34.78,89800.0,30.8293,30.8647,30.785,30.8027,89800.0
2010-04-01 10:30:00,34.78,34.81,34.76,34.81,63100.0,30.8027,30.8293,30.785,30.8293,63100.0
2010-04-01 10:40:00,34.81,34.83,34.76,34.76,49200.0,30.8293,30.847,30.785,30.785,49200.0
2010-04-01 10:50:00,34.76,34.76,34.67,34.69,69200.0,30.785,30.785,30.7053,30.723,69200.0
2010-04-01 11:00:00,34.69,34.75,34.69,34.74,63300.0,30.723,30.7761,30.723,30.7673,63300.0
2010-04-01 11:10:00,34.73,34.74,34.62,34.63,55700.0,30.7584,30.7673,30.661,30.6699,55700.0
2010-04-01 11:20:00,34.62,34.63,34.61,34.63,40800.0,30.661,30.6699,30.6521,30.6699,40800.0
2010-04-01 11:30:00,34.63,34.65,34.58,34.6,45000.0,30.6699,30.6876,30.6256,30.6433,45000.0
2010-04-01 11:40:00,34.6,34.62,34.58,34.59,51400.0,30.6433,30.661,30.6256,30.6344,51400.0
2010-04-01 11:50:00,34.59,34.6,34.56,34.56,25800.0,30.6344,30.6433,30.6079,30.6079,25800.0
2010-04-01 12:00:00,34.57,34.59,34.56,34.58,29300.0,30.6167,30.6344,30.6079,30.6256,29300.0
2010-04-01 12:10:00,34.58,34.58,34.51,34.51,49000.0,30.6256,30.6256,30.5636,30.5636,49000.0
2010-04-01 12:20:00,34.52,34.52,34.44,34.44,84400.0,30.5724,30.5724,30.5016,30.5016,84400.0
2010-04-01 12:30:00,34.44,34.49,34.44,34.48,75000.0,30.5016,30.5459,30.5016,30.537,75000.0
2010-04-01 12:40:00,34.49,34.49,34.46,34.48,41400.0,30.5459,30.5459,30.5193,30.537,41400.0
2010-04-01 12:50:00,34.48,34.5,34.46,34.47,40900.0,30.537,30.5547,30.5193,30.5282,40900.0
2010-04-01 13:00:00,34.47,34.47,34.42,34.44,23200.0,30.5282,30.5282,30.4839,30.5016,23200.0
2010-04-01 13:10:00,34.45,34.45,34.43,34.44,23000.0,30.5104,30.5104,30.4927,30.5016,23000.0
2010-04-01 13:20:00,34.44,34.47,34.43,34.46,21200.0,30.5016,30.5282,30.4927,30.5193,21200.0
2010-04-01 13:30:00,34.46,34.5,34.45,34.49,41800.0,30.5193,30.5547,30.5104,30.5459,41800.0
2010-04-01 13:40:00,34.49,34.5,34.44,34.44,65300.0,30.5459,30.5547,30.5016,30.5016,65300.0
2010-04-01 13:50:00,34.44,34.44,34.32,34.33,54600.0,30.5016,30.5016,30.3953,30.4042,54600.0
2010-04-01 14:00:00,34.33,34.33,34.27,34.31,44000.0,30.4042,30.4042,30.351,30.3864,44000.0
2010-04-01 14:10:00,34.31,34.34,34.28,34.34,23900.0,30.3864,30.413,30.3599,30.413,23900.0
2010-04-01 14:20:00,34.34,34.35,34.27,34.29,34700.0,30.413,30.4219,30.351,30.3687,34700.0
2010-04-01 14:30:00,34.29,34.33,34.17,34.18,98500.0,30.3687,30.4042,30.2625,30.2713,98500.0
2010-04-01 14:40:00,34.19,34.24,34.15,34.24,35800.0,30.2802,30.3245,30.2447,30.3245,35800.0
2010-04-01 14:50:00,34.24,34.33,34.23,34.33,39900.0,30.3245,30.4042,30.3156,30.4042,39900.0
2010-04-01 15:00:00,34.33,34.37,34.32,34.34,51000.0,30.4042,30.4396,30.3953,30.413,51000.0
2010-04-01 15:10:00,34.34,34.42,34.34,34.4,35100.0,30.413,30.4839,30.413,30.4662,35100.0
2010-04-01 15:20:00,34.4,34.4,34.37,34.38,40800.0,30.4662,30.4662,30.4396,30.4484,40800.0
2010-04-01 15:30:00,34.38,34.44,34.37,34.43,48700.0,30.4484,30.5016,30.4396,30.4927,48700.0
2010-04-01 15:40:00,34.43,34.44,34.41,34.43,56700.0,30.4927,30.5016,30.475,30.4927,56700.0
2010-04-01 15:50:00,34.44,34.51,34.41,34.51,152100.0,30.5016,30.5636,30.475,30.5636,152100.0
2010-04-05 09:30:00,34.55,34.55,34.42,34.51,65300.0,30.599,30.599,30.4839,30.5636,65300.0
2010-04-05 09:40:00,34.51,34.63,34.51,34.61,45200.0,30.5636,30.6699,30.5636,30.6521,45200.0
2010-04-05 09:50:00,34.62,34.72,34.62,34.7,50400.0,30.661,30.7496,30.661,30.7318,50400.0
2010-04-05 10:00:00,34.7,34.75,34.69,34.7,84000.0,30.7318,30.7761,30.723,30.7318,84000.0
2010-04-05 10:10:00,34.69,34.75,34.69,34.71,58900.0,30.723,30.7761,30.723,30.7407,58900.0
2010-04-05 10:20:00,34.7,34.72,34.66,34.72,31400.0,30.7318,30.7496,30.6964,30.7496,31400.0
2010-04-05 10:30:00,34.72,34.74,34.71,34.73,21100.0,30.7496,30.7673,30.7407,30.7584,21100.0
2010-04-05 10:40:00,34.72,34.85,34.72,34.84,62200.0,30.7496,30.8647,30.7496,30.8558,62200.0
2010-04-05 10:50:00,34.85,34.92,34.85,34.87,60000.0,30.8647,30.9267,30.8647,30.8824,60000.0
2010-04-05 11:00:00,34.87,34.87,34.8,34.81,22700.0,30.8824,30.8824,30.8204,30.8293,22700.0
2010-04-05 11:10:00,34.81,34.83,34.8,34.81,11900.0,30.8293,30.847,30.8204,30.8293,11900.0
2010-04-05 11:20:00,34.81,34.82,34.79,34.8,23200.0,30.8293,30.8381,30.8116,30.8204,23200.0
2010-04-05 11:30:00,34.8,34.81,34.77,34.81,17800.0,30.8204,30.8293,30.7938,30.8293,17800.0
2010-04-05 11:40:00,34.8,34.82,34.79,34.81,24300.0,30.8204,30.8381,30.8116,30.8293,24300.0
2010-04-05 11:50:00,34.82,34.82,34.81,34.82,12900.0,30.8381,30.8381,30.8293,30.8381,12900.0
2010-04-05 12:00:00,34.82,34.83,34.8,34.83,69200.0,30.8381,30.847,30.8204,30.847,69200.0
2010-04-05 12:10:00,34.83,34.84,34.79,34.79,22900.0,30.847,30.8558,30.8116,30.8116,22900.0
2010-04-05 12:20:00,34.79,34.85,34.79,34.83,16300.0,30.8116,30.8647,30.8116,30.847,16300.0
2010-04-05 12:30:00,34.83,34.86,34.81,34.82,24200.0,30.847,30.8736,30.8293,30.8381,24200.0
2010-04-05 12:40:00,34.82,34.83,34.79,34.81,21700.0,30.8381,30.847,30.8116,30.8293,21700.0
2010-04-05 12:50:00,34.82,34.83,34.81,34.82,15700.0,30.8381,30.847,30.8293,30.8381,15700.0
2010-04-05 13:00:00,34.83,34.83,34.8,34.8,13400.0,30.847,30.847,30.8204,30.8204,13400.0
2010-04-05 13:10:00,34.8,34.81,34.79,34.81,15600.0,30.8204,30.8293,30.8116,30.8293,15600.0
2010-04-05 13:20:00,34.81,34.82,34.8,34.82,6200.0,30.8293,30.8381,30.8204,30.8381,6200.0
2010-04-05 13:30:00,34.82,34.82,34.79,34.8,13800.0,30.8381,30.8381,30.8116,30.8204,13800.0
2010-04-05 13:40:00,34.81,34.86,34.81,34.86,59600.0,30.8293,30.8736,30.8293,30.8736,59600.0
2010-04-05 13:50:00,34.86,34.86,34.82,34.82,10200.0,30.8736,30.8736,30.8381,30.8381,10200.0
2010-04-05 14:00:00,34.83,34.86,34.83,34.84,21100.0,30.847,30.8736,30.847,30.8558,21100.0
2010-04-05 14:10:00,34.84,34.87,34.84,34.85,19900.0,30.8558,30.8824,30.8558,30.8647,19900.0
2010-04-05 14:20:00,34.85,34.86,34.84,34.86,20400.0,30.8647,30.8736,30.8558,30.8736,20400.0
2010-04-05 14:30:00,34.86,34.87,34.84,34.86,23100.0,30.8736,30.8824,30.8558,30.8736,23100.0
2010-04-05 14:40:00,34.86,34.88,34.86,34.87,20600.0,30.8736,30.8913,30.8736,30.8824,20600.0
2010-04-05 14:50:00,34.87,34.89,34.83,34.83,22000.0,30.8824,30.9001,30.847,30.847,22000.0
2010-04-05 15:00:00,34.83,34.85,34.82,34.82,17700.0,30.847,30.8647,30.8381,30.8381,17700.0
2010-04-05 15:10:00,34.82,34.84,34.81,34.82,53300.0,30.8381,30.8558,30.8293,30.8381,53300.0
2010-04-05 15:20:00,34.83,34.83,34.78,34.78,44100.0,30.847,30.847,30.8027,30.8027,44100.0
2010-04-05 15:30:00,34.79,34.82,34.75,34.81,80500.0,30.8116,30.8381,30.7761,30.8293,80500.0
2010-04-05 15:40:00,34.81,34.83,34.8,34.82,39400.0,30.8293,30.847,30.8204,30.8381,39400.0
2010-04-05 15:50:00,34.83,34.88,34.81,34.87,175900.0,30.847,30.8913,30.8293,30.8824,175900.0
2010-04-06 09:30:00,34.86,34.96,34.78,34.92,150300.0,30.8736,30.9621,30.8027,30.9267,150300.0
2010-04-06 09:40:00,34.93,35.0,34.89,34.99,128000.0,30.9355,30.9975,30.9001,30.9887,128000.0
2010-04-06 09:50:00,34.99,34.99,34.95,34.96,96400.0,30.9887,30.9887,30.9533,30.9621,96400.0
2010-04-06 10:00:00,34.96,35.0,34.94,34.98,102400.0,30.9621,30.9975,30.9444,30.9798,102400.0
2010-04-06 10:10:00,34.97,35.0,34.97,34.98,117000.0,30.971,30.9975,30.971,30.9798,117000.0
2010-04-06 10:20:00,34.98,34.98,34.95,34.95,50000.0,30.9798,30.9798,30.9533,30.9533,50000.0
2010-04-06 10:30:00,34.95,34.97,34.91,34.92,133300.0,30.9533,30.971,30.9178,30.9267,133300.0
2010-04-06 10:40:00,34.92,34.94,34.9,34.9,63300.0,30.9267,30.9444,30.909,30.909,63300.0
2010-04-06 10:50:00,34.9,34.94,34.89,34.92,34700.0,30.909,30.9444,30.9001,30.9267,34700.0
2010-04-06 11:00:00,34.93,34.93,34.89,34.92,42100.0,30.9355,30.9355,30.9001,30.9267,42100.0
2010-04-06 11:10:00,34.92,34.92,34.9,34.91,25800.0,30.9267,30.9267,30.909,30.9178,25800.0
2010-04-06 11:20:00,34.92,34.96,34.91,34.95,26200.0,30.9267,30.9621,30.9178,30.9533,26200.0
2010-04-06 11:30:00,34.95,34.98,34.94,34.95,57800.0,30.9533,30.9798,30.9444,30.9533,57800.0
2010-04-06 11:40:00,34.95,34.98,34.95,34.95,74100.0,30.9533,30.9798,30.9533,30.9533,74100.0
2010-04-06 11:50:00,34.95,34.96,34.94,34.95,19100.0,30.9533,30.9621,30.9444,30.9533,19100.0
2010-04-06 12:00:00,34.95,34.97,34.94,34.97,17300.0,30.9533,30.971,30.9444,30.971,17300.0
2010-04-06 12:10:00,34.97,34.97,34.94,34.96,9700.0,30.971,30.971,30.9444,30.9621,9700.0
2010-04-06 12:20:00,34.96,34.96,34.93,34.93,22100.0,30.9621,30.9621,30.9355,30.9355,22100.0
2010-04-06 12:30:00,34.93,34.93,34.91,34.92,18700.0,30.9355,30.9355,30.9178,30.9267,18700.0
2010-04-06 12:40:00,34.92,34.93,34.91,34.92,16500.0,30.9267,30.9355,30.9178,30.9267,16500.0
2010-04-06 12:50:00,34.93,34.93,34.9,34.91,35000.0,30.9355,30.9355,30.909,30.9178,35000.0
2010-04-06 13:00:00,34.92,34.95,34.92,34.94,28800.0,30.9267,30.9533,30.9267,30.9444,28800.0
2010-04-06 13:10:00,34.94,34.94,34.9,34.92,14400.0,30.9444,30.9444,30.909,30.9267,14400.0
2010-04-06 13:20:00,34.92,34.93,34.91,34.91,13200.0,30.9267,30.9355,30.9178,30.9178,13200.0
2010-04-06 13:30:00,34.91,34.93,34.9,34.92,22900.0,30.9178,30.9355,30.909,30.9267,22900.0
2010-04-06 13:40:00,34.91,34.93,34.91,34.91,8600.0,30.9178,30.9355,30.9178,30.9178,8600.0
2010-04-06 13:50:00,34.91,34.94,34.91,34.92,27500.0,30.9178,30.9444,30.9178,30.9267,27500.0
2010-04-06 14:00:00,34.93,34.95,34.92,34.93,39400.0,30.9355,30.9533,30.9267,30.9355,39400.0
2010-04-06 14:10:00,34.94,34.99,34.93,34.99,94200.0,30.9444,30.9887,30.9355,30.9887,94200.0
2010-04-06 14:20:00,34.99,34.99,34.97,34.98,76900.0,30.9887,30.9887,30.971,30.9798,76900.0
2010-04-06 14:30:00,34.99,35.0,34.98,34.99,57400.0,30.9887,30.9975,30.9798,30.9887,57400.0
2010-04-06 14:40:00,34.99,35.0,34.98,35.0,43000.0,30.9887,30.9975,30.9798,30.9975,43000.0
2010-04-06 14:50:00,35.0,35.0,34.97,34.98,130000.0,30.9975,30.9975,30.971,30.9798,130000.0
2010-04-06 15:00:00,34.98,34.99,34.97,34.98,33300.0,30.9798,30.9887,30.971,30.9798,33300.0
2010-04-06 15:10:00,34.98,34.98,34.96,34.96,18200.0,30.9798,30.9798,30.9621,30.9621,18200.0
2010-04-06 15:20:00,34.96,34.97,34.94,34.95,36400.0,30.9621,30.971,30.9444,30.9533,36400.0
2010-04-06 15:30:00,34.95,34.99,34.94,34.97,67500.0,30.9533,30.9887,30.9444,30.971,67500.0
2010-04-06 15:40:00,34.97,34.98,34.96,34.97,57700.0,30.971,30.9798,30.9621,30.971,57700.0
2010-04-06 15:50:00,34.97,34.98,34.94,34.96,160900.0,30.971,30.9798,30.9444,30.9621,160900.0
2010-04-07 09:30:00,34.89,34.9,34.7,34.73,66700.0,30.9001,30.909,30.7318,30.7584,66700.0
2010-04-07 09:40:00,34.73,34.81,34.73,34.8,74500.0,30.7584,30.8293,30.7584,30.8204,74500.0
2010-04-07 09:50:00,34.8,34.83,34.77,34.77,25500.0,30.8204,30.847,30.7938,30.7938,25500.0
2010-04-07 10:00:00,34.78,34.79,34.73,34.79,47300.0,30.8027,30.8116,30.7584,30.8116,47300.0
2010-04-07 10:10:00,34.79,34.87,34.79,34.85,34500.0,30.8116,30.8824,30.8116,30.8647,34500.0
2010-04-07 10:20:00,34.86,34.87,34.83,34.83,28100.0,30.8736,30.8824,30.847,30.847,28100.0
2010-04-07 10:30:00,34.82,34.83,34.78,34.78,36100.0,30.8381,30.847,30.8027,30.8027,36100.0
2010-04-07 10:40:00,34.78,34.8,34.71,34.74,55100.0,30.8027,30.8204,30.7407,30.7673,55100.0
2010-04-07 10:50:00,34.74,34.8,34.73,34.8,31000.0,30.7673,30.8204,30.7584,30.8204,31000.0
2010-04-07 11:00:00,34.8,34.83,34.75,34.83,39200.0,30.8204,30.847,30.7761,30.847,39200.0
2010-04-07 11:10:00,34.84,34.89,34.81,34.88,23400.0,30.8558,30.9001,30.8293,30.8913,23400.0
2010-04-07 11:20:00,34.88,34.88,34.83,34.84,32200.0,30.8913,30.8913,30.847,30.8558,32200.0
2010-04-07 11:30:00,34.85,34.85,34.78,34.79,47000.0,30.8647,30.8647,30.8027,30.8116,47000.0
2010-04-07 11:40:00,34.79,34.81,34.77,34.79,18200.0,30.8116,30.8293,30.7938,30.8116,18200.0
2010-04-07 11:50:00,34.8,34.83,34.8,34.81,17800.0,30.8204,30.847,30.8204,30.8293,17800.0
2010-04-07 12:00:00,34.8,34.82,34.78,34.8,20900.0,30.8204,30.8381,30.8027,30.8204,20900.0
2010-04-07 12:10:00,34.81,34.81,34.77,34.78,19200.0,30.8293,30.8293,30.7938,30.8027,19200.0
2010-04-07 12:20:00,34.78,34.79,34.76,34.77,18000.0,30.8027,30.8116,30.785,30.7938,18000.0
2010-04-07 12:30:00,34.77,34.78,34.76,34.77,20800.0,30.7938,30.8027,30.785,30.7938,20800.0
2010-04-07 12:40:00,34.76,34.79,34.76,34.76,20800.0,30.785,30.8116,30.785,30.785,20800.0
2010-04-07 12:50:00,34.76,34.78,34.75,34.78,13800.0,30.785,30.8027,30.7761,30.8027,13800.0
2010-04-07 13:00:00,34.77,34.82,34.77,34.79,30700.0,30.7938,30.8381,30.7938,30.8116,30700.0
2010-04-07 13:10:00,34.79,34.83,34.77,34.78,27200.0,30.8116,30.847,30.7938,30.8027,27200.0
2010-04-07 13:20:00,34.78,34.81,34.76,34.78,77500.0,30.8027,30.8293,30.785,30.8027,77500.0
2010-04-07 13:30:00,34.78,34.78,34.7,34.7,20400.0,30.8027,30.8027,30.7318,30.7318,20400.0
2010-04-07 13:40:00,34.71,34.71,34.65,34.67,80800.0,30.7407,30.7407,30.6876,30.7053,80800.0
2010-04-07 13:50:00,34.67,34.69,34.65,34.66,84700.0,30.7053,30.723,30.6876,30.6964,84700.0
2010-04-07 14:00:00,34.66,34.67,34.64,34.67,42700.0,30.6964,30.7053,30.6787,30.7053,42700.0
2010-04-07 14:10:00,34.67,34.67,34.63,34.64,66400.0,30.7053,30.7053,30.6699,30.6787,66400.0
2010-04-07 14:20:00,34.64,34.65,34.57,34.58,55100.0,30.6787,30.6876,30.6167,30.6256,55100.0
2010-04-07 14:30:00,34.58,34.59,34.55,34.57,66700.0,30.6256,30.6344,30.599,30.6167,66700.0
2010-04-07 14:40:00,34.57,34.63,34.55,34.59,49600.0,30.6167,30.6699,30.599,30.6344,49600.0
2010-04-07 14:50:00,34.59,34.62,34.56,34.59,47000.0,30.6344,30.661,30.6079,30.6344,47000.0
2010-04-07 15:00:00,34.58,34.58,34.48,34.49,142700.0,30.6256,30.6256,30.537,30.5459,142700.0
2010-04-07 15:10:00,34.48,34.49,34.42,34.46,99500.0,30.537,30.5459,30.4839,30.5193,99500.0
2010-04-07 15:20:00,34.47,34.5,34.45,34.47,100800.0,30.5282,30.5547,30.5104,30.5282,100800.0
2010-04-07 15:30:00,34.47,34.54,34.46,34.54,128400.0,30.5282,30.5901,30.5193,30.5901,128400.0
2010-04-07 15:40:00,34.54,34.55,34.5,34.5,78600.0,30.5901,30.599,30.5547,30.5547,78600.0
2010-04-07 15:50:00,34.51,34.58,34.51,34.58,188500.0,30.5636,30.6256,30.5636,30.6256,188500.0
2010-04-08 09:30:00,34.54,34.58,34.33,34.33,122100.0,30.5901,30.6256,30.4042,30.4042,122100.0
2010-04-08 09:40:00,34.33,34.33,34.19,34.2,70500.0,30.4042,30.4042,30.2802,30.289,70500.0
2010-04-08 09:50:00,34.2,34.21,34.14,34.19,75900.0,30.289,30.2979,30.2359,30.2802,75900.0
2010-04-08 10:00:00,34.19,34.23,34.18,34.19,72200.0,30.2802,30.3156,30.2713,30.2802,72200.0
2010-04-08 10:10:00,34.19,34.26,34.19,34.25,48700.0,30.2802,30.3422,30.2802,30.3333,48700.0
2010-04-08 10:20:00,34.24,34.32,34.24,34.32,51200.0,30.3245,30.3953,30.3245,30.3953,51200.0
2010-04-08 10:30:00,34.32,34.32,34.26,34.26,66300.0,30.3953,30.3953,30.3422,30.3422,66300.0
2010-04-08 10:40:00,34.26,34.27,34.22,34.22,89600.0,30.3422,30.351,30.3067,30.3067,89600.0
2010-04-08 10:50:00,34.23,34.24,34.17,34.2,129500.0,30.3156,30.3245,30.2625,30.289,129500.0
2010-04-08 11:00:00,34.2,34.28,34.19,34.28,52900.0,30.289,30.3599,30.2802,30.3599,52900.0
2010-04-08 11:10:00,34.29,34.29,34.26,34.27,21600.0,30.3687,30.3687,30.3422,30.351,21600.0
2010-04-08 11:20:00,34.27,34.28,34.26,34.27,24900.0,30.351,30.3599,30.3422,30.351,24900.0
2010-04-08 11:30:00,34.27,34.35,34.27,34.34,59300.0,30.351,30.4219,30.351,30.413,59300.0
2010-04-08 11:40:00,34.34,34.36,34.34,34.35,87400.0,30.413,30.4307,30.413,30.4219,87400.0
2010-04-08 11:50:00,34.35,34.36,34.33,34.34,54700.0,30.4219,30.4307,30.4042,30.413,54700.0
2010-04-08 12:00:00,34.35,34.35,34.31,34.31,46200.0,30.4219,30.4219,30.3864,30.3864,46200.0
2010-04-08 12:10:00,34.31,34.36,34.31,34.35,24300.0,30.3864,30.4307,30.3864,30.4219,24300.0
2010-04-08 12:20:00,34.35,34.36,34.34,34.35,46100.0,30.4219,30.4307,30.413,30.4219,46100.0
2010-04-08 12:30:00,34.35,34.4,34.31,34.4,76400.0,30.4219,30.4662,30.3864,30.4662,76400.0
2010-04-08 12:40:00,34.4,34.44,34.39,34.43,37300.0,30.4662,30.5016,30.4573,30.4927,37300.0
2010-04-08 12:50:00,34.43,34.47,34.42,34.46,59700.0,30.4927,30.5282,30.4839,30.5193,59700.0
2010-04-08 13:00:00,34.46,34.5,34.45,34.45,49000.0,30.5193,30.5547,30.5104,30.5104,49000.0
2010-04-08 13:10:00,34.45,34.45,34.41,34.42,31200.0,30.5104,30.5104,30.475,30.4839,31200.0
2010-04-08 13:20:00,34.42,34.45,34.41,34.42,30400.0,30.4839,30.5104,30.475,30.4839,30400.0
2010-04-08 13:30:00,34.42,34.46,34.41,34.44,35400.0,30.4839,30.5193,30.475,30.5016,35400.0
2010-04-08 13:40:00,34.45,34.47,34.43,34.43,39500.0,30.5104,30.5282,30.4927,30.4927,39500.0
2010-04-08 13:50:00,34.43,34.43,34.39,34.41,41800.0,30.4927,30.4927,30.4573,30.475,41800.0
2010-04-08 14:00:00,34.42,34.44,34.41,34.42,18900.0,30.4839,30.5016,30.475,30.4839,18900.0
2010-04-08 14:10:00,34.43,34.47,34.42,34.47,43300.0,30.4927,30.5282,30.4839,30.5282,43300.0
2010-04-08 14:20:00,34.46,34.48,34.44,34.48,45500.0,30.5193,30.537,30.5016,30.537,45500.0
2010-04-08 14:30:00,34.48,34.48,34.45,34.48,50300.0,30.537,30.537,30.5104,30.537,50300.0
2010-04-08 14:40:00,34.48,34.55,34.47,34.54,43800.0,30.537,30.599,30.5282,30.5901,43800.0
2010-04-08 14:50:00,34.55,34.57,34.54,34.54,61200.0,30.599,30.6167,30.5901,30.5901,61200.0
2010-04-08 15:00:00,34.54,34.55,34.51,34.51,22800.0,30.5901,30.599,30.5636,30.5636,22800.0
2010-04-08 15:10:00,34.51,34.54,34.49,34.54,45400.0,30.5636,30.5901,30.5459,30.5901,45400.0
2010-04-08 15:20:00,34.54,34.55,34.52,34.54,39700.0,30.5901,30.599,30.5724,30.5901,39700.0
2010-04-08 15:30:00,34.54,34.56,34.53,34.53,41300.0,30.5901,30.6079,30.5813,30.5813,41300.0
2010-04-08 15:40:00,34.53,34.55,34.51,34.55,57100.0,30.5813,30.599,30.5636,30.599,57100.0
2010-04-08 15:50:00,34.54,34.55,34.48,34.49,151400.0,30.5901,30.599,30.537,30.5459,151400.0
2010-04-09 09:30:00,34.46,34.52,34.33,34.39,56600.0,30.5193,30.5724,30.4042,30.4573,56600.0
2010-04-09 09:40:00,34.39,34.4,34.27,34.29,65700.0,30.4573,30.4662,30.351,30.3687,65700.0
2010-04-09 09:50:00,34.29,34.43,34.28,34.42,18300.0,30.3687,30.4927,30.3599,30.4839,18300.0
2010-04-09 10:00:00,34.42,34.46,34.4,34.46,115900.0,30.4839,30.5193,30.4662,30.5193,115900.0
2010-04-09 10:10:00,34.45,34.46,34.4,34.4,46800.0,30.5104,30.5193,30.4662,30.4662,46800.0
2010-04-09 10:20:00,34.4,34.4,34.34,34.36,47700.0,30.4662,30.4662,30.413,30.4307,47700.0
2010-04-09 10:30:00,34.35,34.42,34.35,34.41,54100.0,30.4219,30.4839,30.4219,30.475,54100.0
2010-04-09 10:40:00,34.42,34.42,34.38,34.39,74800.0,30.4839,30.4839,30.4484,30.4573,74800.0
2010-04-09 10:50:00,34.39,34.44,34.37,34.4,54300.0,30.4573,30.5016,30.4396,30.4662,54300.0
2010-04-09 11:00:00,34.4,34.43,34.39,34.42,22400.0,30.4662,30.4927,30.4573,30.4839,22400.0
2010-04-09 11:10:00,34.42,34.44,34.4,34.4,32000.0,30.4839,30.5016,30.4662,30.4662,32000.0
2010-04-09 11:20:00,34.4,34.43,34.39,34.42,67900.0,30.4662,30.4927,30.4573,30.4839,67900.0
2010-04-09 11:30:00,34.42,34.44,34.38,34.39,86000.0,30.4839,30.5016,30.4484,30.4573,86000.0
2010-04-09 11:40:00,34.39,34.41,34.39,34.4,25800.0,30.4573,30.475,30.4573,30.4662,25800.0
2010-04-09 11:50:00,34.4,34.42,34.4,34.41,28500.0,30.4662,30.4839,30.4662,30.475,28500.0
2010-04-09 12:00:00,34.41,34.42,34.4,34.4,33500.0,30.475,30.4839,30.4662,30.4662,33500.0
2010-04-09 12:10:00,34.4,34.41,34.4,34.41,21500.0,30.4662,30.475,30.4662,30.475,21500.0
2010-04-09 12:20:00,34.41,34.44,34.4,34.44,45600.0,30.475,30.5016,30.4662,30.5016,45600.0
2010-04-09 12:30:00,34.43,34.44,34.38,34.39,36900.0,30.4927,30.5016,30.4484,30.4573,36900.0
2010-04-09 12:40:00,34.39,34.42,34.38,34.4,21700.0,30.4573,30.4839,30.4484,30.4662,21700.0
2010-04-09 12:50:00,34.4,34.41,34.39,34.4,11900.0,30.4662,30.475,30.4573,30.4662,11900.0
2010-04-09 13:00:00,34.41,34.41,34.37,34.38,52600.0,30.475,30.475,30.4396,30.4484,52600.0
2010-04-09 13:10:00,34.38,34.41,34.37,34.41,40300.0,30.4484,30.475,30.4396,30.475,40300.0
2010-04-09 13:20:00,34.41,34.42,34.4,34.4,17200.0,30.475,30.4839,30.4662,30.4662,17200.0
2010-04-09 13:30:00,34.4,34.42,34.38,34.38,42400.0,30.4662,30.4839,30.4484,30.4484,42400.0
2010-04-09 13:40:00,34.37,34.39,34.37,34.39,48700.0,30.4396,30.4573,30.4396,30.4573,48700.0
2010-04-09 13:50:00,34.39,34.4,34.35,34.36,31600.0,30.4573,30.4662,30.4219,30.4307,31600.0
2010-04-09 14:00:00,34.36,34.4,34.34,34.39,25000.0,30.4307,30.4662,30.413,30.4573,25000.0
2010-04-09 14:10:00,34.39,34.4,34.38,34.39,94200.0,30.4573,30.4662,30.4484,30.4573,94200.0
2010-04-09 14:20:00,34.39,34.41,34.39,34.4,39100.0,30.4573,30.475,30.4573,30.4662,39100.0
2010-04-09 14:30:00,34.4,34.41,34.39,34.41,21200.0,30.4662,30.475,30.4573,30.475,21200.0
2010-04-09 14:40:00,34.4,34.41,34.4,34.4,22900.0,30.4662,30.475,30.4662,30.4662,22900.0
2010-04-09 14:50:00,34.41,34.41,34.4,34.41,28300.0,30.475,30.475,30.4662,30.475,28300.0
2010-04-09 15:00:00,34.4,34.42,34.39,34.4,74000.0,30.4662,30.4839,30.4573,30.4662,74000.0
2010-04-09 15:10:00,34.4,34.41,34.39,34.41,36900.0,30.4662,30.475,30.4573,30.475,36900.0
2010-04-09 15:20:00,34.4,34.42,34.38,34.42,165300.0,30.4662,30.4839,30.4484,30.4839,165300.0
2010-04-09 15:30:00,34.42,34.42,34.41,34.42,79100.0,30.4839,30.4839,30.475,30.4839,79100.0
2010-04-09 15:40:00,34.42,34.45,34.41,34.45,83400.0,30.4839,30.5104,30.475,30.5104,83400.0
2010-04-09 15:50:00,34.44,34.53,34.44,34.52,227700.0,30.5016,30.5813,30.5016,30.5724,227700.0
2010-04-12 09:30:00,34.49,34.53,34.44,34.51,68000.0,30.5459,30.5813,30.5016,30.5636,68000.0
2010-04-12 09:40:00,34.51,34.52,34.47,34.5,92500.0,30.5636,30.5724,30.5282,30.5547,92500.0
2010-04-12 09:50:00,34.49,34.5,34.39,34.4,27100.0,30.5459,30.5547,30.4573,30.4662,27100.0
2010-04-12 10:00:00,34.39,34.51,34.38,34.49,39100.0,30.4573,30.5636,30.4484,30.5459,39100.0
2010-04-12 10:10:00,34.49,34.51,34.46,34.47,49600.0,30.5459,30.5636,30.5193,30.5282,49600.0
2010-04-12 10:20:00,34.47,34.51,34.47,34.49,45900.0,30.5282,30.5636,30.5282,30.5459,45900.0
2010-04-12 10:30:00,34.5,34.58,34.49,34.57,206700.0,30.5547,30.6256,30.5459,30.6167,206700.0
2010-04-12 10:40:00,34.57,34.65,34.57,34.62,72000.0,30.6167,30.6876,30.6167,30.661,72000.0
2010-04-12 10:50:00,34.62,34.62,34.58,34.58,17600.0,30.661,30.661,30.6256,30.6256,17600.0
2010-04-12 11:00:00,34.59,34.59,34.53,34.55,47300.0,30.6344,30.6344,30.5813,30.599,47300.0
2010-04-12 11:10:00,34.54,34.56,34.5,34.5,71000.0,30.5901,30.6079,30.5547,30.5547,71000.0
2010-04-12 11:20:00,34.5,34.54,34.49,34.51,20000.0,30.5547,30.5901,30.5459,30.5636,20000.0
2010-04-12 11:30:00,34.51,34.57,34.51,34.56,36200.0,30.5636,30.6167,30.5636,30.6079,36200.0
2010-04-12 11:40:00,34.56,34.57,34.53,34.54,85900.0,30.6079,30.6167,30.5813,30.5901,85900.0
2010-04-12 11:50:00,34.54,34.56,34.5,34.53,77100.0,30.5901,30.6079,30.5547,30.5813,77100.0
2010-04-12 12:00:00,34.53,34.55,34.51,34.51,16200.0,30.5813,30.599,30.5636,30.5636,16200.0
2010-04-12 12:10:00,34.52,34.55,34.52,34.54,55000.0,30.5724,30.599,30.5724,30.5901,55000.0
2010-04-12 12:20:00,34.54,34.55,34.52,34.54,22900.0,30.5901,30.599,30.5724,30.5901,22900.0
2010-04-12 12:30:00,34.54,34.55,34.52,34.52,12900.0,30.5901,30.599,30.5724,30.5724,12900.0
2010-04-12 12:40:00,34.52,34.54,34.51,34.51,15400.0,30.5724,30.5901,30.5636,30.5636,15400.0
2010-04-12 12:50:00,34.52,34.55,34.51,34.53,37500.0,30.5724,30.599,30.5636,30.5813,37500.0
2010-04-12 13:00:00,34.54,34.55,34.53,34.54,43900.0,30.5901,30.599,30.5813,30.5901,43900.0
2010-04-12 13:10:00,34.54,34.56,34.54,34.55,27200.0,30.5901,30.6079,30.5901,30.599,27200.0
2010-04-12 13:20:00,34.55,34.56,34.53,34.53,55400.0,30.599,30.6079,30.5813,30.5813,55400.0
2010-04-12 13:30:00,34.54,34.56,34.53,34.55,50600.0,30.5901,30.6079,30.5813,30.599,50600.0
2010-04-12 13:40:00,34.55,34.55,34.5,34.51,84600.0,30.599,30.599,30.5547,30.5636,84600.0
2010-04-12 13:50:00,34.5,34.53,34.5,34.52,49300.0,30.5547,30.5813,30.5547,30.5724,49300.0
2010-04-12 14:00:00,34.52,34.53,34.5,34.51,50100.0,30.5724,30.5813,30.5547,30.5636,50100.0
2010-04-12 14:10:00,34.51,34.54,34.51,34.52,42900.0,30.5636,30.5901,30.5636,30.5724,42900.0
2010-04-12 14:20:00,34.52,34.55,34.51,34.55,82200.0,30.5724,30.599,30.5636,30.599,82200.0
2010-04-12 14:30:00,34.55,34.55,34.53,34.54,83500.0,30.599,30.599,30.5813,30.5901,83500.0
2010-04-12 14:40:00,34.54,34.55,34.52,34.55,62900.0,30.5901,30.599,30.5724,30.599,62900.0
2010-04-12 14:50:00,34.55,34.57,34.54,34.55,37500.0,30.599,30.6167,30.5901,30.599,37500.0
2010-04-12 15:00:00,34.55,34.57,34.51,34.53,84900.0,30.599,30.6167,30.5636,30.5813,84900.0
2010-04-12 15:10:00,34.53,34.54,34.48,34.48,83400.0,30.5813,30.5901,30.537,30.537,83400.0
2010-04-12 15:20:00,34.48,34.51,34.45,34.5,125400.0,30.537,30.5636,30.5104,30.5547,125400.0
2010-04-12 15:30:00,34.5,34.51,34.47,34.49,117900.0,30.5547,30.5636,30.5282,30.5459,117900.0
2010-04-12 15:40:00,34.49,34.5,34.48,34.49,121200.0,30.5459,30.5547,30.537,30.5459,121200.0
2010-04-12 15:50:00,34.5,34.55,34.48,34.53,213600.0,30.5547,30.599,30.537,30.5813,213600.0
2010-04-13 09:30:00,34.54,34.56,34.25,34.42,78500.0,30.5901,30.6079,30.3333,30.4839,78500.0
2010-04-13 09:40:00,34.42,34.57,34.38,34.57,32800.0,30.4839,30.6167,30.4484,30.6167,32800.0
2010-04-13 09:50:00,34.57,34.66,34.57,34.66,84400.0,30.6167,30.6964,30.6167,30.6964,84400.0
2010-04-13 10:00:00,34.66,34.69,34.63,34.65,54600.0,30.6964,30.723,30.6699,30.6876,54600.0
2010-04-13 10:10:00,34.66,34.67,34.55,34.55,38100.0,30.6964,30.7053,30.599,30.599,38100.0
2010-04-13 10:20:00,34.56,34.56,34.42,34.42,49000.0,30.6079,30.6079,30.4839,30.4839,49000.0
2010-04-13 10:30:00,34.43,34.45,34.37,34.39,62900.0,30.4927,30.5104,30.4396,30.4573,62900.0
2010-04-13 10:40:00,34.39,34.43,34.39,34.42,58500.0,30.4573,30.4927,30.4573,30.4839,58500.0
2010-04-13 10:50:00,34.42,34.42,34.39,34.39,23100.0,30.4839,30.4839,30.4573,30.4573,23100.0
2010-04-13 11:00:00,34.4,34.48,34.4,34.46,92100.0,30.4662,30.537,30.4662,30.5193,92100.0
2010-04-13 11:10:00,34.45,34.51,34.43,34.51,29000.0,30.5104,30.5636,30.4927,30.5636,29000.0
2010-04-13 11:20:00,34.51,34.54,34.51,34.53,39000.0,30.5636,30.5901,30.5636,30.5813,39000.0
2010-04-13 11:30:00,34.52,34.55,34.51,34.54,26600.0,30.5724,30.599,30.5636,30.5901,26600.0
2010-04-13 11:40:00,34.54,34.57,34.54,34.57,29300.0,30.5901,30.6167,30.5901,30.6167,29300.0
2010-04-13 11:50:00,34.56,34.58,34.55,34.58,21200.0,30.6079,30.6256,30.599,30.6256,21200.0
2010-04-13 12:00:00,34.58,34.59,34.56,34.58,36200.0,30.6256,30.6344,30.6079,30.6256,36200.0
2010-04-13 12:10:00,34.58,34.63,34.58,34.62,28300.0,30.6256,30.6699,30.6256,30.661,28300.0
2010-04-13 12:20:00,34.62,34.63,34.58,34.59,32600.0,30.661,30.6699,30.6256,30.6344,32600.0
2010-04-13 12:30:00,34.6,34.61,34.59,34.6,19800.0,30.6433,30.6521,30.6344,30.6433,19800.0
2010-04-13 12:40:00,34.6,34.61,34.59,34.61,21600.0,30.6433,30.6521,30.6344,30.6521,21600.0
2010-04-13 12:50:00,34.61,34.69,34.6,34.67,70400.0,30.6521,30.723,30.6433,30.7053,70400.0
2010-04-13 13:00:00,34.67,34.71,34.66,34.7,44100.0,30.7053,30.7407,30.6964,30.7318,44100.0
2010-04-13 13:10:00,34.7,34.72,34.7,34.7,34900.0,30.7318,30.7496,30.7318,30.7318,34900.0
2010-04-13 13:20:00,34.71,34.74,34.7,34.73,52600.0,30.7407,30.7673,30.7318,30.7584,52600.0
2010-04-13 13:30:00,34.73,34.86,34.73,34.86,83100.0,30.7584,30.8736,30.7584,30.8736,83100.0
2010-04-13 13:40:00,34.86,34.89,34.82,34.82,49800.0,30.8736,30.9001,30.8381,30.8381,49800.0
2010-04-13 13:50:00,34.82,34.88,34.82,34.85,54100.0,30.8381,30.8913,30.8381,30.8647,54100.0
2010-04-13 14:00:00,34.86,34.89,34.8,34.81,132100.0,30.8736,30.9001,30.8204,30.8293,132100.0
2010-04-13 14:10:00,34.8,34.86,34.76,34.85,141300.0,30.8204,30.8736,30.785,30.8647,141300.0
2010-04-13 14:20:00,34.85,34.92,34.84,34.91,130100.0,30.8647,30.9267,30.8558,30.9178,130100.0
2010-04-13 14:30:00,34.91,34.94,34.9,34.93,63300.0,30.9178,30.9444,30.909,30.9355,63300.0
2010-04-13 14:40:00,34.93,34.97,34.91,34.97,89700.0,30.9355,30.971,30.9178,30.971,89700.0
2010-04-13 14:50:00,34.97,35.0,34.95,34.97,134200.0,30.971,30.9975,30.9533,30.971,134200.0
2010-04-13 15:00:00,34.97,34.99,34.95,34.96,78200.0,30.971,30.9887,30.9533,30.9621,78200.0
2010-04-13 15:10:00,34.97,35.0,34.92,34.96,285200.0,30.971,30.9975,30.9267,30.9621,285200.0
2010-04-13 15:20:00,34.96,35.05,34.95,35.05,303400.0,30.9621,31.0418,30.9533,31.0418,303400.0
2010-04-13 15:30:00,35.04,35.06,35.02,35.04,97400.0,31.033,31.0507,31.0153,31.033,97400.0
2010-04-13 15:40:00,35.03,35.08,35.03,35.08,139900.0,31.0241,31.0684,31.0241,31.0684,139900.0
2010-04-13 15:50:00,35.07,35.09,35.05,35.08,373100.0,31.0595,31.0773,31.0418,31.0684,373100.0
2010-04-14 09:30:00,34.95,35.07,34.95,34.99,137400.0,30.9533,31.0595,30.9533,30.9887,137400.0
2010-04-14 09:40:00,35.0,35.02,34.95,34.96,84600.0,30.9975,31.0153,30.9533,30.9621,84600.0
2010-04-14 09:50:00,34.96,34.99,34.95,34.96,59500.0,30.9621,30.9887,30.9533,30.9621,59500.0
2010-04-14 10:00:00,34.96,35.0,34.95,35.0,91200.0,30.9621,30.9975,30.9533,30.9975,91200.0
2010-04-14 10:10:00,34.99,35.0,34.93,34.96,81400.0,30.9887,30.9975,30.9355,30.9621,81400.0
2010-04-14 10:20:00,34.96,34.97,34.88,34.9,90500.0,30.9621,30.971,30.8913,30.909,90500.0
2010-04-14 10:30:00,34.9,34.94,34.87,34.92,91400.0,30.909,30.9444,30.8824,30.9267,91400.0
2010-04-14 10:40:00,34.93,34.94,34.89,34.9,23800.0,30.9355,30.9444,30.9001,30.909,23800.0
2010-04-14 10:50:00,34.9,34.94,34.9,34.94,39400.0,30.909,30.9444,30.909,30.9444,39400.0
2010-04-14 11:00:00,34.94,34.94,34.92,34.93,19400.0,30.9444,30.9444,30.9267,30.9355,19400.0
2010-04-14 11:10:00,34.92,34.95,34.92,34.95,33600.0,30.9267,30.9533,30.9267,30.9533,33600.0
2010-04-14 11:20:00,34.95,34.99,34.93,34.97,41600.0,30.9533,30.9887,30.9355,30.971,41600.0
2010-04-14 11:30:00,34.96,34.98,34.94,34.96,46800.0,30.9621,30.9798,30.9444,30.9621,46800.0
2010-04-14 11:40:00,34.97,35.01,34.97,34.99,14100.0,30.971,31.0064,30.971,30.9887,14100.0
2010-04-14 11:50:00,34.99,35.0,34.99,34.99,10700.0,30.9887,30.9975,30.9887,30.9887,10700.0
2010-04-14 12:00:00,34.99,35.0,34.97,34.98,22300.0,30.9887,30.9975,30.971,30.9798,22300.0
2010-04-14 12:10:00,34.99,35.02,34.98,35.0,53200.0,30.9887,31.0153,30.9798,30.9975,53200.0
2010-04-14 12:20:00,35.01,35.03,34.99,35.03,43700.0,31.0064,31.0241,30.9887,31.0241,43700.0
2010-04-14 12:30:00,35.03,35.06,35.02,35.02,68400.0,31.0241,31.0507,31.0153,31.0153,68400.0
2010-04-14 12:40:00,35.02,35.04,35.02,35.04,13000.0,31.0153,31.033,31.0153,31.033,13000.0
2010-04-14 12:50:00,35.04,35.06,35.03,35.06,19400.0,31.033,31.0507,31.0241,31.0507,19400.0
2010-04-14 13:00:00,35.05,35.06,35.04,35.04,37000.0,31.0418,31.0507,31.033,31.033,37000.0
2010-04-14 13:10:00,35.04,35.06,35.04,35.05,22200.0,31.033,31.0507,31.033,31.0418,22200.0
2010-04-14 13:20:00,35.05,35.08,35.05,35.08,18700.0,31.0418,31.0684,31.0418,31.0684,18700.0
2010-04-14 13:30:00,35.09,35.09,35.04,35.04,39100.0,31.0773,31.0773,31.033,31.033,39100.0
2010-04-14 13:40:00,35.04,35.05,35.03,35.03,31900.0,31.033,31.0418,31.0241,31.0241,31900.0
2010-04-14 13:50:00,35.04,35.05,35.03,35.03,47800.0,31.033,31.0418,31.0241,31.0241,47800.0
2010-04-14 14:00:00,35.04,35.1,35.04,35.1,63000.0,31.033,31.0861,31.033,31.0861,63000.0
2010-04-14 14:10:00,35.1,35.13,35.09,35.11,27700.0,31.0861,31.1127,31.0773,31.095,27700.0
2010-04-14 14:20:00,35.11,35.12,35.08,35.09,31900.0,31.095,31.1038,31.0684,31.0773,31900.0
2010-04-14 14:30:00,35.09,35.12,35.08,35.11,49800.0,31.0773,31.1038,31.0684,31.095,49800.0
2010-04-14 14:40:00,35.11,35.12,35.09,35.11,41100.0,31.095,31.1038,31.0773,31.095,41100.0
2010-04-14 14:50:00,35.12,35.13,35.1,35.1,92300.0,31.1038,31.1127,31.0861,31.0861,92300.0
2010-04-14 15:00:00,35.1,35.11,35.04,35.04,239700.0,31.0861,31.095,31.033,31.033,239700.0
2010-04-14 15:10:00,35.04,35.07,35.03,35.05,76600.0,31.033,31.0595,31.0241,31.0418,76600.0
2010-04-14 15:20:00,35.05,35.07,35.05,35.07,76100.0,31.0418,31.0595,31.0418,31.0595,76100.0
2010-04-14 15:30:00,35.07,35.13,35.06,35.13,193700.0,31.0595,31.1127,31.0507,31.1127,193700.0
2010-04-14 15:40:00,35.13,35.13,35.1,35.12,99700.0,31.1127,31.1127,31.0861,31.1038,99700.0
2010-04-14 15:50:00,35.12,35.19,35.12,35.19,351200.0,31.1038,31.1658,31.1038,31.1658,351200.0
2010-04-15 09:30:00,34.98,35.04,34.89,34.98,91700.0,30.9798,31.033,30.9001,30.9798,91700.0
2010-04-15 09:40:00,34.98,35.03,34.96,34.96,47200.0,30.9798,31.0241,30.9621,30.9621,47200.0
2010-04-15 09:50:00,34.96,35.15,34.96,35.14,118000.0,30.9621,31.1304,30.9621,31.1215,118000.0
2010-04-15 10:00:00,35.14,35.3,35.14,35.29,133500.0,31.1215,31.2632,31.1215,31.2544,133500.0
2010-04-15 10:10:00,35.29,35.31,35.24,35.25,57600.0,31.2544,31.2721,31.2101,31.219,57600.0
2010-04-15 10:20:00,35.25,35.25,35.14,35.15,63300.0,31.219,31.219,31.1215,31.1304,63300.0
2010-04-15 10:30:00,35.16,35.24,35.15,35.22,77900.0,31.1392,31.2101,31.1304,31.1924,77900.0
2010-04-15 10:40:00,35.22,35.29,35.21,35.26,36700.0,31.1924,31.2544,31.1835,31.2278,36700.0
2010-04-15 10:50:00,35.26,35.3,35.24,35.29,22900.0,31.2278,31.2632,31.2101,31.2544,22900.0
2010-04-15 11:00:00,35.29,35.33,35.26,35.27,134600.0,31.2544,31.2898,31.2278,31.2367,134600.0
2010-04-15 11:10:00,35.27,35.29,35.26,35.29,16400.0,31.2367,31.2544,31.2278,31.2544,16400.0
2010-04-15 11:20:00,35.28,35.29,35.23,35.26,29200.0,31.2455,31.2544,31.2012,31.2278,29200.0
2010-04-15 11:30:00,35.26,35.3,35.24,35.3,19900.0,31.2278,31.2632,31.2101,31.2632,19900.0
2010-04-15 11:40:00,35.29,35.29,35.26,35.28,41700.0,31.2544,31.2544,31.2278,31.2455,41700.0
2010-04-15 11:50:00,35.28,35.33,35.28,35.32,41800.0,31.2455,31.2898,31.2455,31.2809,41800.0
2010-04-15 12:00:00,35.31,35.36,35.31,35.35,63700.0,31.2721,31.3164,31.2721,31.3075,63700.0
2010-04-15 12:10:00,35.35,35.39,35.32,35.38,71200.0,31.3075,31.3429,31.2809,31.3341,71200.0
2010-04-15 12:20:00,35.37,35.43,35.37,35.42,126400.0,31.3252,31.3784,31.3252,31.3695,126400.0
2010-04-15 12:30:00,35.43,35.43,35.36,35.37,169100.0,31.3784,31.3784,31.3164,31.3252,169100.0
2010-04-15 12:40:00,35.37,35.37,35.28,35.31,216500.0,31.3252,31.3252,31.2455,31.2721,216500.0
2010-04-15 12:50:00,35.31,35.32,35.29,35.3,33500.0,31.2721,31.2809,31.2544,31.2632,33500.0
2010-04-15 13:00:00,35.31,35.31,35.26,35.28,45900.0,31.2721,31.2721,31.2278,31.2455,45900.0
2010-04-15 13:10:00,35.28,35.3,35.28,35.28,11200.0,31.2455,31.2632,31.2455,31.2455,11200.0
2010-04-15 13:20:00,35.28,35.32,35.27,35.32,137600.0,31.2455,31.2809,31.2367,31.2809,137600.0
2010-04-15 13:30:00,35.32,35.32,35.3,35.31,57000.0,31.2809,31.2809,31.2632,31.2721,57000.0
2010-04-15 13:40:00,35.32,35.32,35.29,35.3,52700.0,31.2809,31.2809,31.2544,31.2632,52700.0
2010-04-15 13:50:00,35.3,35.32,35.28,35.29,66400.0,31.2632,31.2809,31.2455,31.2544,66400.0
2010-04-15 14:00:00,35.28,35.31,35.28,35.29,108900.0,31.2455,31.2721,31.2455,31.2544,108900.0
2010-04-15 14:10:00,35.29,35.3,35.26,35.27,122300.0,31.2544,31.2632,31.2278,31.2367,122300.0
2010-04-15 14:20:00,35.28,35.31,35.27,35.31,62200.0,31.2455,31.2721,31.2367,31.2721,62200.0
2010-04-15 14:30:00,35.3,35.33,35.3,35.32,57800.0,31.2632,31.2898,31.2632,31.2809,57800.0
2010-04-15 14:40:00,35.33,35.34,35.31,35.32,61900.0,31.2898,31.2987,31.2721,31.2809,61900.0
2010-04-15 14:50:00,35.32,35.34,35.31,35.32,37400.0,31.2809,31.2987,31.2721,31.2809,37400.0
2010-04-15 15:00:00,35.32,35.35,35.32,35.35,104300.0,31.2809,31.3075,31.2809,31.3075,104300.0
2010-04-15 15:10:00,35.35,35.37,35.34,35.36,91000.0,31.3075,31.3252,31.2987,31.3164,91000.0
2010-04-15 15:20:00,35.36,35.37,35.32,35.33,75300.0,31.3164,31.3252,31.2809,31.2898,75300.0
2010-04-15 15:30:00,35.33,35.33,35.29,35.29,59600.0,31.2898,31.2898,31.2544,31.2544,59600.0
2010-04-15 15:40:00,35.3,35.37,35.29,35.37,130800.0,31.2632,31.3252,31.2544,31.3252,130800.0
2010-04-15 15:50:00,35.36,35.39,35.34,35.36,212200.0,31.3164,31.3429,31.2987,31.3164,212200.0
2010-04-16 09:30:00,35.25,35.42,35.21,35.4,481900.0,31.219,31.3695,31.1835,31.3518,481900.0
2010-04-16 09:40:00,35.41,35.43,35.29,35.3,38500.0,31.3607,31.3784,31.2544,31.2632,38500.0
2010-04-16 09:50:00,35.3,35.38,35.28,35.38,92100.0,31.2632,31.3341,31.2455,31.3341,92100.0
2010-04-16 10:00:00,35.37,35.48,35.34,35.41,59200.0,31.3252,31.4227,31.2987,31.3607,59200.0
2010-04-16 10:10:00,35.4,35.5,35.39,35.48,80700.0,31.3518,31.4404,31.3429,31.4227,80700.0
2010-04-16 10:20:00,35.48,35.53,35.46,35.52,110300.0,31.4227,31.4669,31.4049,31.4581,110300.0
2010-04-16 10:30:00,35.51,35.59,35.45,35.46,112200.0,31.4492,31.5201,31.3961,31.4049,112200.0
2010-04-16 10:40:00,35.46,35.57,35.41,35.41,105900.0,31.4049,31.5024,31.3607,31.3607,105900.0
2010-04-16 10:50:00,35.4,35.51,35.33,35.46,112800.0,31.3518,31.4492,31.2898,31.4049,112800.0
2010-04-16 11:00:00,35.46,35.48,35.42,35.43,38200.0,31.4049,31.4227,31.3695,31.3784,38200.0
2010-04-16 11:10:00,35.42,35.45,35.38,35.4,153300.0,31.3695,31.3961,31.3341,31.3518,153300.0
2010-04-16 11:20:00,35.41,35.46,35.4,35.42,87600.0,31.3607,31.4049,31.3518,31.3695,87600.0
2010-04-16 11:30:00,35.42,35.44,35.37,35.38,123000.0,31.3695,31.3872,31.3252,31.3341,123000.0
2010-04-16 11:40:00,35.38,35.43,35.37,35.41,79200.0,31.3341,31.3784,31.3252,31.3607,79200.0
2010-04-16 11:50:00,35.4,35.45,35.36,35.41,134000.0,31.3518,31.3961,31.3164,31.3607,134000.0
2010-04-16 12:00:00,35.41,35.42,35.38,35.42,106300.0,31.3607,31.3695,31.3341,31.3695,106300.0
2010-04-16 12:10:00,35.43,35.48,35.43,35.45,53300.0,31.3784,31.4227,31.3784,31.3961,53300.0
2010-04-16 12:20:00,35.44,35.5,35.44,35.45,46800.0,31.3872,31.4404,31.3872,31.3961,46800.0
2010-04-16 12:30:00,35.45,35.47,35.4,35.44,141900.0,31.3961,31.4138,31.3518,31.3872,141900.0
2010-04-16 12:40:00,35.44,35.51,35.43,35.51,98500.0,31.3872,31.4492,31.3784,31.4492,98500.0
2010-04-16 12:50:00,35.5,35.53,35.45,35.47,59200.0,31.4404,31.4669,31.3961,31.4138,59200.0
2010-04-16 13:00:00,35.47,35.56,35.46,35.54,91400.0,31.4138,31.4935,31.4049,31.4758,91400.0
2010-04-16 13:10:00,35.54,35.55,35.46,35.47,63700.0,31.4758,31.4846,31.4049,31.4138,63700.0
2010-04-16 13:20:00,35.47,35.49,35.43,35.43,65700.0,31.4138,31.4315,31.3784,31.3784,65700.0
2010-04-16 13:30:00,35.44,35.49,35.43,35.47,125400.0,31.3872,31.4315,31.3784,31.4138,125400.0
2010-04-16 13:40:00,35.46,35.51,35.43,35.46,81600.0,31.4049,31.4492,31.3784,31.4049,81600.0
2010-04-16 13:50:00,35.46,35.47,35.43,35.46,62200.0,31.4049,31.4138,31.3784,31.4049,62200.0
2010-04-16 14:00:00,35.46,35.51,35.42,35.48,60000.0,31.4049,31.4492,31.3695,31.4227,60000.0
2010-04-16 14:10:00,35.48,35.5,35.44,35.46,55200.0,31.4227,31.4404,31.3872,31.4049,55200.0
2010-04-16 14:20:00,35.45,35.48,35.43,35.45,76000.0,31.3961,31.4227,31.3784,31.3961,76000.0
2010-04-16 14:30:00,35.44,35.49,35.44,35.45,85400.0,31.3872,31.4315,31.3872,31.3961,85400.0
2010-04-16 14:40:00,35.45,35.52,35.44,35.45,163400.0,31.3961,31.4581,31.3872,31.3961,163400.0
2010-04-16 14:50:00,35.45,35.47,35.44,35.44,117000.0,31.3961,31.4138,31.3872,31.3872,117000.0
2010-04-16 15:00:00,35.45,35.46,35.35,35.38,247300.0,31.3961,31.4049,31.3075,31.3341,247300.0
2010-04-16 15:10:00,35.37,35.41,35.36,35.36,96100.0,31.3252,31.3607,31.3164,31.3164,96100.0
2010-04-16 15:20:00,35.36,35.41,35.35,35.41,86900.0,31.3164,31.3607,31.3075,31.3607,86900.0
2010-04-16 15:30:00,35.41,35.48,35.4,35.48,74400.0,31.3607,31.4227,31.3518,31.4227,74400.0
2010-04-16 15:40:00,35.48,35.51,35.44,35.48,267300.0,31.4227,31.4492,31.3872,31.4227,267300.0
2010-04-16 15:50:00,35.47,35.5,35.44,35.44,261800.0,31.4138,31.4404,31.3872,31.3872,261800.0
2010-04-19 09:30:00,35.57,35.57,35.16,35.26,153400.0,31.5024,31.5024,31.1392,31.2278,153400.0
2010-04-19 09:40:00,35.26,35.26,35.16,35.24,102000.0,31.2278,31.2278,31.1392,31.2101,102000.0
2010-04-19 09:50:00,35.24,35.36,35.22,35.25,54900.0,31.2101,31.3164,31.1924,31.219,54900.0
2010-04-19 10:00:00,35.25,35.29,35.19,35.25,94000.0,31.219,31.2544,31.1658,31.219,94000.0
2010-04-19 10:10:00,35.24,35.33,35.19,35.27,68600.0,31.2101,31.2898,31.1658,31.2367,68600.0
2010-04-19 10:20:00,35.26,35.27,35.14,35.17,41900.0,31.2278,31.2367,31.1215,31.1481,41900.0
2010-04-19 10:30:00,35.17,35.23,35.15,35.22,127000.0,31.1481,31.2012,31.1304,31.1924,127000.0
2010-04-19 10:40:00,35.23,35.26,35.19,35.19,27100.0,31.2012,31.2278,31.1658,31.1658,27100.0
2010-04-19 10:50:00,35.18,35.23,35.14,35.21,84000.0,31.157,31.2012,31.1215,31.1835,84000.0
2010-04-19 11:00:00,35.21,35.25,35.17,35.22,91600.0,31.1835,31.219,31.1481,31.1924,91600.0
2010-04-19 11:10:00,35.22,35.25,35.17,35.22,76900.0,31.1924,31.219,31.1481,31.1924,76900.0
2010-04-19 11:20:00,35.21,35.24,35.17,35.24,98000.0,31.1835,31.2101,31.1481,31.2101,98000.0
2010-04-19 11:30:00,35.24,35.29,35.22,35.28,90300.0,31.2101,31.2544,31.1924,31.2455,90300.0
2010-04-19 11:40:00,35.28,35.33,35.25,35.27,60900.0,31.2455,31.2898,31.219,31.2367,60900.0
2010-04-19 11:50:00,35.28,35.28,35.18,35.2,81300.0,31.2455,31.2455,31.157,31.1747,81300.0
2010-04-19 12:00:00,35.21,35.25,35.19,35.2,52800.0,31.1835,31.219,31.1658,31.1747,52800.0
2010-04-19 12:10:00,35.2,35.24,35.18,35.22,58700.0,31.1747,31.2101,31.157,31.1924,58700.0
2010-04-19 12:20:00,35.23,35.26,35.18,35.19,118600.0,31.2012,31.2278,31.157,31.1658,118600.0
2010-04-19 12:30:00,35.19,35.27,35.18,35.25,276300.0,31.1658,31.2367,31.157,31.219,276300.0
2010-04-19 12:40:00,35.25,35.25,35.16,35.19,305500.0,31.219,31.219,31.1392,31.1658,305500.0
2010-04-19 12:50:00,35.18,35.19,35.18,35.18,13900.0,31.157,31.1658,31.157,31.157,13900.0
2010-04-19 13:00:00,35.18,35.22,35.18,35.21,143600.0,31.157,31.1924,31.157,31.1835,143600.0
2010-04-19 13:10:00,35.2,35.23,35.19,35.2,165600.0,31.1747,31.2012,31.1658,31.1747,165600.0
2010-04-19 13:20:00,35.2,35.22,35.2,35.2,35100.0,31.1747,31.1924,31.1747,31.1747,35100.0
2010-04-19 13:30:00,35.21,35.21,35.16,35.19,93900.0,31.1835,31.1835,31.1392,31.1658,93900.0
2010-04-19 13:40:00,35.2,35.21,35.15,35.18,74500.0,31.1747,31.1835,31.1304,31.157,74500.0
2010-04-19 13:50:00,35.18,35.21,35.17,35.18,69600.0,31.157,31.1835,31.1481,31.157,69600.0
2010-04-19 14:00:00,35.18,35.21,35.17,35.18,94200.0,31.157,31.1835,31.1481,31.157,94200.0
2010-04-19 14:10:00,35.19,35.24,35.18,35.22,88100.0,31.1658,31.2101,31.157,31.1924,88100.0
2010-04-19 14:20:00,35.23,35.23,35.18,35.21,55000.0,31.2012,31.2012,31.157,31.1835,55000.0
2010-04-19 14:30:00,35.21,35.23,35.18,35.18,96600.0,31.1835,31.2012,31.157,31.157,96600.0
2010-04-19 14:40:00,35.19,35.22,35.17,35.2,104600.0,31.1658,31.1924,31.1481,31.1747,104600.0
2010-04-19 14:50:00,35.21,35.24,35.2,35.23,79400.0,31.1835,31.2101,31.1747,31.2012,79400.0
2010-04-19 15:00:00,35.23,35.28,35.22,35.25,155800.0,31.2012,31.2455,31.1924,31.219,155800.0
2010-04-19 15:10:00,35.26,35.28,35.21,35.21,130800.0,31.2278,31.2455,31.1835,31.1835,130800.0
2010-04-19 15:20:00,35.22,35.26,35.21,35.24,93100.0,31.1924,31.2278,31.1835,31.2101,93100.0
2010-04-19 15:30:00,35.24,35.26,35.21,35.23,114200.0,31.2101,31.2278,31.1835,31.2012,114200.0
2010-04-19 15:40:00,35.23,35.24,35.21,35.22,159900.0,31.2012,31.2101,31.1835,31.1924,159900.0
2010-04-19 15:50:00,35.22,35.31,35.19,35.31,276000.0,31.1924,31.2721,31.1658,31.2721,276000.0
2010-04-20 09:30:00,35.34,35.5,35.29,35.47,108600.0,31.2987,31.4404,31.2544,31.4138,108600.0
2010-04-20 09:40:00,35.46,35.47,35.29,35.33,129000.0,31.4049,31.4138,31.2544,31.2898,129000.0
2010-04-20 09:50:00,35.33,35.37,35.25,35.29,99800.0,31.2898,31.3252,31.219,31.2544,99800.0
2010-04-20 10:00:00,35.29,35.35,35.25,35.29,150000.0,31.2544,31.3075,31.219,31.2544,150000.0
2010-04-20 10:10:00,35.29,35.36,35.28,35.32,76100.0,31.2544,31.3164,31.2455,31.2809,76100.0
2010-04-20 10:20:00,35.32,35.37,35.28,35.29,83900.0,31.2809,31.3252,31.2455,31.2544,83900.0
2010-04-20 10:30:00,35.29,35.37,35.29,35.35,101300.0,31.2544,31.3252,31.2544,31.3075,101300.0
2010-04-20 10:40:00,35.35,35.37,35.32,35.32,134000.0,31.3075,31.3252,31.2809,31.2809,134000.0
2010-04-20 10:50:00,35.33,35.34,35.28,35.3,180300.0,31.2898,31.2987,31.2455,31.2632,180300.0
2010-04-20 11:00:00,35.31,35.39,35.3,35.34,93500.0,31.2721,31.3429,31.2632,31.2987,93500.0
2010-04-20 11:10:00,35.35,35.36,35.3,35.33,42900.0,31.3075,31.3164,31.2632,31.2898,42900.0
2010-04-20 11:20:00,35.34,35.36,35.31,35.36,54300.0,31.2987,31.3164,31.2721,31.3164,54300.0
2010-04-20 11:30:00,35.36,35.4,35.35,35.36,140800.0,31.3164,31.3518,31.3075,31.3164,140800.0
2010-04-20 11:40:00,35.37,35.39,35.34,35.39,102800.0,31.3252,31.3429,31.2987,31.3429,102800.0
2010-04-20 11:50:00,35.39,35.42,35.38,35.38,78900.0,31.3429,31.3695,31.3341,31.3341,78900.0
2010-04-20 12:00:00,35.39,35.4,35.37,35.38,39600.0,31.3429,31.3518,31.3252,31.3341,39600.0
2010-04-20 12:10:00,35.38,35.4,35.34,35.38,53000.0,31.3341,31.3518,31.2987,31.3341,53000.0
2010-04-20 12:20:00,35.39,35.4,35.37,35.38,21100.0,31.3429,31.3518,31.3252,31.3341,21100.0
2010-04-20 12:30:00,35.38,35.38,35.35,35.36,27200.0,31.3341,31.3341,31.3075,31.3164,27200.0
2010-04-20 12:40:00,35.37,35.4,35.35,35.35,75400.0,31.3252,31.3518,31.3075,31.3075,75400.0
2010-04-20 12:50:00,35.35,35.37,35.35,35.36,26500.0,31.3075,31.3252,31.3075,31.3164,26500.0
2010-04-20 13:00:00,35.36,35.37,35.35,35.35,52800.0,31.3164,31.3252,31.3075,31.3075,52800.0
2010-04-20 13:10:00,35.35,35.36,35.35,35.35,26300.0,31.3075,31.3164,31.3075,31.3075,26300.0
2010-04-20 13:20:00,35.35,35.38,35.35,35.36,59200.0,31.3075,31.3341,31.3075,31.3164,59200.0
2010-04-20 13:30:00,35.37,35.37,35.35,35.37,46300.0,31.3252,31.3252,31.3075,31.3252,46300.0
2010-04-20 13:40:00,35.37,35.38,35.35,35.38,178700.0,31.3252,31.3341,31.3075,31.3341,178700.0
2010-04-20 13:50:00,35.37,35.47,35.37,35.43,65500.0,31.3252,31.4138,31.3252,31.3784,65500.0
2010-04-20 14:00:00,35.43,35.45,35.4,35.44,55100.0,31.3784,31.3961,31.3518,31.3872,55100.0
2010-04-20 14:10:00,35.43,35.44,35.4,35.44,85400.0,31.3784,31.3872,31.3518,31.3872,85400.0
2010-04-20 14:20:00,35.44,35.46,35.42,35.44,102100.0,31.3872,31.4049,31.3695,31.3872,102100.0
2010-04-20 14:30:00,35.44,35.44,35.42,35.42,38000.0,31.3872,31.3872,31.3695,31.3695,38000.0
2010-04-20 14:40:00,35.42,35.47,35.4,35.46,55000.0,31.3695,31.4138,31.3518,31.4049,55000.0
2010-04-20 14:50:00,35.47,35.5,35.46,35.49,52100.0,31.4138,31.4404,31.4049,31.4315,52100.0
2010-04-20 15:00:00,35.5,35.5,35.48,35.49,115100.0,31.4404,31.4404,31.4227,31.4315,115100.0
2010-04-20 15:10:00,35.5,35.5,35.39,35.39,97800.0,31.4404,31.4404,31.3429,31.3429,97800.0
2010-04-20 15:20:00,35.39,35.44,35.38,35.43,67500.0,31.3429,31.3872,31.3341,31.3784,67500.0
2010-04-20 15:30:00,35.44,35.44,35.43,35.44,60300.0,31.3872,31.3872,31.3784,31.3872,60300.0
2010-04-20 15:40:00,35.44,35.44,35.4,35.44,145800.0,31.3872,31.3872,31.3518,31.3872,145800.0
2010-04-20 15:50:00,35.44,35.44,35.42,35.42,275000.0,31.3872,31.3872,31.3695,31.3695,275000.0
2010-04-21 09:30:00,35.43,35.52,35.27,35.45,168600.0,31.3784,31.4581,31.2367,31.3961,168600.0
2010-04-21 09:40:00,35.45,35.51,35.45,35.49,73500.0,31.3961,31.4492,31.3961,31.4315,73500.0
2010-04-21 09:50:00,35.49,35.6,35.49,35.59,88600.0,31.4315,31.5289,31.4315,31.5201,88600.0
2010-04-21 10:00:00,35.59,35.62,35.52,35.54,107400.0,31.5201,31.5466,31.4581,31.4758,107400.0
2010-04-21 10:10:00,35.54,35.63,35.52,35.53,161400.0,31.4758,31.5555,31.4581,31.4669,161400.0
2010-04-21 10:20:00,35.53,35.55,35.49,35.54,108000.0,31.4669,31.4846,31.4315,31.4758,108000.0
2010-04-21 10:30:00,35.54,35.65,35.49,35.62,59500.0,31.4758,31.5732,31.4315,31.5466,59500.0
2010-04-21 10:40:00,35.63,35.68,35.62,35.66,51700.0,31.5555,31.5998,31.5466,31.5821,51700.0
2010-04-21 10:50:00,35.65,35.67,35.55,35.57,44900.0,31.5732,31.5909,31.4846,31.5024,44900.0
2010-04-21 11:00:00,35.57,35.6,35.54,35.56,40900.0,31.5024,31.5289,31.4758,31.4935,40900.0
2010-04-21 11:10:00,35.56,35.62,35.55,35.62,36600.0,31.4935,31.5466,31.4846,31.5466,36600.0
2010-04-21 11:20:00,35.61,35.62,35.54,35.56,81500.0,31.5378,31.5466,31.4758,31.4935,81500.0
2010-04-21 11:30:00,35.56,35.6,35.54,35.6,71900.0,31.4935,31.5289,31.4758,31.5289,71900.0
2010-04-21 11:40:00,35.6,35.63,35.58,35.63,24400.0,31.5289,31.5555,31.5112,31.5555,24400.0
2010-04-21 11:50:00,35.63,35.64,35.6,35.61,20600.0,31.5555,31.5644,31.5289,31.5378,20600.0
2010-04-21 12:00:00,35.61,35.64,35.59,35.6,20600.0,31.5378,31.5644,31.5201,31.5289,20600.0
2010-04-21 12:10:00,35.6,35.62,35.59,35.6,23800.0,31.5289,31.5466,31.5201,31.5289,23800.0
2010-04-21 12:20:00,35.61,35.65,35.6,35.64,24800.0,31.5378,31.5732,31.5289,31.5644,24800.0
2010-04-21 12:30:00,35.63,35.68,35.63,35.67,27000.0,31.5555,31.5998,31.5555,31.5909,27000.0
2010-04-21 12:40:00,35.67,35.7,35.64,35.67,48600.0,31.5909,31.6175,31.5644,31.5909,48600.0
2010-04-21 12:50:00,35.67,35.7,35.67,35.67,32900.0,31.5909,31.6175,31.5909,31.5909,32900.0
2010-04-21 13:00:00,35.67,35.68,35.64,35.64,23900.0,31.5909,31.5998,31.5644,31.5644,23900.0
2010-04-21 13:10:00,35.63,35.64,35.61,35.63,32000.0,31.5555,31.5644,31.5378,31.5555,32000.0
2010-04-21 13:20:00,35.62,35.66,35.62,35.64,29300.0,31.5466,31.5821,31.5466,31.5644,29300.0
2010-04-21 13:30:00,35.65,35.71,35.64,35.69,53300.0,31.5732,31.6264,31.5644,31.6086,53300.0
2010-04-21 13:40:00,35.69,35.69,35.66,35.66,39900.0,31.6086,31.6086,31.5821,31.5821,39900.0
2010-04-21 13:50:00,35.66,35.71,35.65,35.71,47700.0,31.5821,31.6264,31.5732,31.6264,47700.0
2010-04-21 14:00:00,35.7,35.71,35.65,35.65,29700.0,31.6175,31.6264,31.5732,31.5732,29700.0
2010-04-21 14:10:00,35.65,35.65,35.57,35.58,33300.0,31.5732,31.5732,31.5024,31.5112,33300.0
2010-04-21 14:20:00,35.57,35.6,35.54,35.57,77800.0,31.5024,31.5289,31.4758,31.5024,77800.0
2010-04-21 14:30:00,35.58,35.61,35.54,35.59,88400.0,31.5112,31.5378,31.4758,31.5201,88400.0
2010-04-21 14:40:00,35.6,35.63,35.59,35.62,50300.0,31.5289,31.5555,31.5201,31.5466,50300.0
2010-04-21 14:50:00,35.62,35.64,35.6,35.64,35100.0,31.5466,31.5644,31.5289,31.5644,35100.0
2010-04-21 15:00:00,35.64,35.67,35.63,35.65,61700.0,31.5644,31.5909,31.5555,31.5732,61700.0
2010-04-21 15:10:00,35.65,35.69,35.62,35.68,53200.0,31.5732,31.6086,31.5466,31.5998,53200.0
2010-04-21 15:20:00,35.69,35.69,35.62,35.63,75100.0,31.6086,31.6086,31.5466,31.5555,75100.0
2010-04-21 15:30:00,35.64,35.72,35.63,35.72,65700.0,31.5644,31.6352,31.5555,31.6352,65700.0
2010-04-21 15:40:00,35.72,35.75,35.7,35.7,89700.0,31.6352,31.6618,31.6175,31.6175,89700.0
2010-04-21 15:50:00,35.7,35.75,35.7,35.72,175700.0,31.6175,31.6618,31.6175,31.6352,175700.0
2010-04-22 09:30:00,35.55,35.6,35.35,35.42,107800.0,31.4846,31.5289,31.3075,31.3695,107800.0
2010-04-22 09:40:00,35.42,35.46,35.23,35.35,85700.0,31.3695,31.4049,31.2012,31.3075,85700.0
2010-04-22 09:50:00,35.34,35.35,35.25,35.31,45700.0,31.2987,31.3075,31.219,31.2721,45700.0
2010-04-22 10:00:00,35.32,35.42,35.28,35.37,39500.0,31.2809,31.3695,31.2455,31.3252,39500.0
2010-04-22 10:10:00,35.36,35.37,35.32,35.36,43400.0,31.3164,31.3252,31.2809,31.3164,43400.0
2010-04-22 10:20:00,35.36,35.39,35.28,35.37,85400.0,31.3164,31.3429,31.2455,31.3252,85400.0
2010-04-22 10:30:00,35.37,35.55,35.28,35.52,128900.0,31.3252,31.4846,31.2455,31.4581,128900.0
2010-04-22 10:40:00,35.52,35.64,35.51,35.63,83000.0,31.4581,31.5644,31.4492,31.5555,83000.0
2010-04-22 10:50:00,35.62,35.63,35.56,35.56,49900.0,31.5466,31.5555,31.4935,31.4935,49900.0
2010-04-22 11:00:00,35.56,35.64,35.54,35.59,52900.0,31.4935,31.5644,31.4758,31.5201,52900.0
2010-04-22 11:10:00,35.59,35.61,35.53,35.54,35200.0,31.5201,31.5378,31.4669,31.4758,35200.0
2010-04-22 11:20:00,35.54,35.58,35.47,35.48,34900.0,31.4758,31.5112,31.4138,31.4227,34900.0
2010-04-22 11:30:00,35.48,35.49,35.41,35.44,50000.0,31.4227,31.4315,31.3607,31.3872,50000.0
2010-04-22 11:40:00,35.44,35.45,35.38,35.42,27700.0,31.3872,31.3961,31.3341,31.3695,27700.0
2010-04-22 11:50:00,35.42,35.47,35.41,35.42,31400.0,31.3695,31.4138,31.3607,31.3695,31400.0
2010-04-22 12:00:00,35.42,35.53,35.38,35.51,34000.0,31.3695,31.4669,31.3341,31.4492,34000.0
2010-04-22 12:10:00,35.5,35.5,35.45,35.47,25400.0,31.4404,31.4404,31.3961,31.4138,25400.0
2010-04-22 12:20:00,35.46,35.56,35.45,35.56,52900.0,31.4049,31.4935,31.3961,31.4935,52900.0
2010-04-22 12:30:00,35.55,35.62,35.52,35.62,30600.0,31.4846,31.5466,31.4581,31.5466,30600.0
2010-04-22 12:40:00,35.6,35.67,35.6,35.65,63100.0,31.5289,31.5909,31.5289,31.5732,63100.0
2010-04-22 12:50:00,35.65,35.7,35.63,35.66,47300.0,31.5732,31.6175,31.5555,31.5821,47300.0
2010-04-22 13:00:00,35.66,35.8,35.65,35.8,82600.0,31.5821,31.7061,31.5732,31.7061,82600.0
2010-04-22 13:10:00,35.8,35.83,35.77,35.77,32700.0,31.7061,31.7326,31.6795,31.6795,32700.0
2010-04-22 13:20:00,35.78,35.85,35.78,35.82,53900.0,31.6883,31.7503,31.6883,31.7238,53900.0
2010-04-22 13:30:00,35.82,35.84,35.75,35.76,39700.0,31.7238,31.7415,31.6618,31.6706,39700.0
2010-04-22 13:40:00,35.75,35.8,35.73,35.8,47200.0,31.6618,31.7061,31.6441,31.7061,47200.0
2010-04-22 13:50:00,35.8,35.85,35.76,35.82,33600.0,31.7061,31.7503,31.6706,31.7238,33600.0
2010-04-22 14:00:00,35.82,35.83,35.76,35.78,39500.0,31.7238,31.7326,31.6706,31.6883,39500.0
2010-04-22 14:10:00,35.78,35.84,35.77,35.83,41900.0,31.6883,31.7415,31.6795,31.7326,41900.0
2010-04-22 14:20:00,35.83,35.9,35.82,35.89,56800.0,31.7326,31.7946,31.7238,31.7858,56800.0
2010-04-22 14:30:00,35.88,35.92,35.87,35.89,69900.0,31.7769,31.8123,31.7681,31.7858,69900.0
2010-04-22 14:40:00,35.89,35.92,35.87,35.89,132600.0,31.7858,31.8123,31.7681,31.7858,132600.0
2010-04-22 14:50:00,35.88,35.88,35.8,35.83,127800.0,31.7769,31.7769,31.7061,31.7326,127800.0
2010-04-22 15:00:00,35.83,35.85,35.79,35.79,46800.0,31.7326,31.7503,31.6972,31.6972,46800.0
2010-04-22 15:10:00,35.79,35.87,35.78,35.87,62200.0,31.6972,31.7681,31.6883,31.7681,62200.0
2010-04-22 15:20:00,35.87,35.96,35.87,35.96,51900.0,31.7681,31.8478,31.7681,31.8478,51900.0
2010-04-22 15:30:00,35.95,35.97,35.92,35.96,71900.0,31.8389,31.8566,31.8123,31.8478,71900.0
2010-04-22 15:40:00,35.97,36.0,35.96,36.0,85100.0,31.8566,31.8832,31.8478,31.8832,85100.0
2010-04-22 15:50:00,35.99,36.0,35.97,35.99,202500.0,31.8743,31.8832,31.8566,31.8743,202500.0
2010-04-23 09:30:00,35.85,35.96,35.58,35.89,101600.0,31.7503,31.8478,31.5112,31.7858,101600.0
2010-04-23 09:40:00,35.88,35.91,35.72,35.91,57400.0,31.7769,31.8035,31.6352,31.8035,57400.0
2010-04-23 09:50:00,35.91,35.94,35.86,35.9,31900.0,31.8035,31.83,31.7592,31.7946,31900.0
2010-04-23 10:00:00,35.9,36.0,35.9,35.98,122700.0,31.7946,31.8832,31.7946,31.8655,122700.0
2010-04-23 10:10:00,35.97,36.0,35.91,35.91,42800.0,31.8566,31.8832,31.8035,31.8035,42800.0
2010-04-23 10:20:00,35.91,35.99,35.91,35.98,33600.0,31.8035,31.8743,31.8035,31.8655,33600.0
2010-04-23 10:30:00,35.98,35.99,35.93,35.98,50000.0,31.8655,31.8743,31.8212,31.8655,50000.0
2010-04-23 10:40:00,35.98,35.99,35.91,35.92,26200.0,31.8655,31.8743,31.8035,31.8123,26200.0
2010-04-23 10:50:00,35.91,35.95,35.84,35.9,52000.0,31.8035,31.8389,31.7415,31.7946,52000.0
2010-04-23 11:00:00,35.9,35.97,35.88,35.97,68400.0,31.7946,31.8566,31.7769,31.8566,68400.0
2010-04-23 11:10:00,35.96,35.98,35.94,35.97,33400.0,31.8478,31.8655,31.83,31.8566,33400.0
2010-04-23 11:20:00,35.97,35.99,35.96,35.99,28900.0,31.8566,31.8743,31.8478,31.8743,28900.0
2010-04-23 11:30:00,35.98,36.0,35.97,36.0,103800.0,31.8655,31.8832,31.8566,31.8832,103800.0
2010-04-23 11:40:00,36.0,36.03,35.98,36.02,79500.0,31.8832,31.9098,31.8655,31.9009,79500.0
2010-04-23 11:50:00,36.03,36.08,36.01,36.04,105700.0,31.9098,31.954,31.892,31.9186,105700.0
2010-04-23 12:00:00,36.04,36.05,35.98,36.02,67100.0,31.9186,31.9275,31.8655,31.9009,67100.0
2010-04-23 12:10:00,36.01,36.04,36.01,36.03,37600.0,31.892,31.9186,31.892,31.9098,37600.0
2010-04-23 12:20:00,36.03,36.04,36.03,36.03,22500.0,31.9098,31.9186,31.9098,31.9098,22500.0
2010-04-23 12:30:00,36.04,36.04,35.97,35.97,25900.0,31.9186,31.9186,31.8566,31.8566,25900.0
2010-04-23 12:40:00,35.97,35.99,35.96,35.98,21000.0,31.8566,31.8743,31.8478,31.8655,21000.0
2010-04-23 12:50:00,35.97,36.0,35.96,36.0,35500.0,31.8566,31.8832,31.8478,31.8832,35500.0
2010-04-23 13:00:00,36.0,36.01,35.98,35.99,36700.0,31.8832,31.892,31.8655,31.8743,36700.0
2010-04-23 13:10:00,35.99,35.99,35.93,35.94,40600.0,31.8743,31.8743,31.8212,31.83,40600.0
2010-04-23 13:20:00,35.94,35.96,35.93,35.93,23600.0,31.83,31.8478,31.8212,31.8212,23600.0
2010-04-23 13:30:00,35.94,35.96,35.92,35.96,24800.0,31.83,31.8478,31.8123,31.8478,24800.0
2010-04-23 13:40:00,35.96,36.03,35.95,36.02,64700.0,31.8478,31.9098,31.8389,31.9009,64700.0
2010-04-23 13:50:00,36.02,36.05,36.01,36.01,68700.0,31.9009,31.9275,31.892,31.892,68700.0
2010-04-23 14:00:00,36.02,36.03,35.97,35.97,37700.0,31.9009,31.9098,31.8566,31.8566,37700.0
2010-04-23 14:10:00,35.97,35.97,35.94,35.95,37500.0,31.8566,31.8566,31.83,31.8389,37500.0
2010-04-23 14:20:00,35.96,36.0,35.96,35.98,26100.0,31.8478,31.8832,31.8478,31.8655,26100.0
2010-04-23 14:30:00,35.98,36.01,35.97,36.01,73500.0,31.8655,31.892,31.8566,31.892,73500.0
2010-04-23 14:40:00,36.01,36.07,36.0,36.04,76800.0,31.892,31.9452,31.8832,31.9186,76800.0
2010-04-23 14:50:00,36.05,36.1,36.03,36.1,95800.0,31.9275,31.9718,31.9098,31.9718,95800.0
2010-04-23 15:00:00,36.1,36.1,36.05,36.07,46700.0,31.9718,31.9718,31.9275,31.9452,46700.0
2010-04-23 15:10:00,36.07,36.12,36.06,36.12,29200.0,31.9452,31.9895,31.9363,31.9895,29200.0
2010-04-23 15:20:00,36.12,36.14,36.11,36.13,48400.0,31.9895,32.0072,31.9806,31.9983,48400.0
2010-04-23 15:30:00,36.14,36.14,36.12,36.13,29400.0,32.0072,32.0072,31.9895,31.9983,29400.0
2010-04-23 15:40:00,36.13,36.17,36.09,36.17,93800.0,31.9983,32.0337,31.9629,32.0337,93800.0
2010-04-23 15:50:00,36.17,36.22,36.15,36.19,224200.0,32.0337,32.078,32.016,32.0515,224200.0
2010-04-26 09:30:00,36.12,36.24,35.96,36.23,58900.0,31.9895,32.0957,31.8478,32.0869,58900.0
2010-04-26 09:40:00,36.23,36.25,36.19,36.2,28900.0,32.0869,32.1046,32.0515,32.0603,28900.0
2010-04-26 09:50:00,36.21,36.3,36.2,36.25,36800.0,32.0692,32.1489,32.0603,32.1046,36800.0
2010-04-26 10:00:00,36.26,36.3,36.21,36.28,33200.0,32.1135,32.1489,32.0692,32.1312,33200.0
2010-04-26 10:10:00,36.28,36.29,36.19,36.2,32600.0,32.1312,32.14,32.0515,32.0603,32600.0
2010-04-26 10:20:00,36.18,36.25,36.16,36.21,24500.0,32.0426,32.1046,32.0249,32.0692,24500.0
2010-04-26 10:30:00,36.21,36.26,36.18,36.2,33100.0,32.0692,32.1135,32.0426,32.0603,33100.0
2010-04-26 10:40:00,36.2,36.25,36.2,36.23,31800.0,32.0603,32.1046,32.0603,32.0869,31800.0
2010-04-26 10:50:00,36.24,36.32,36.24,36.28,20800.0,32.0957,32.1666,32.0957,32.1312,20800.0
2010-04-26 11:00:00,36.28,36.28,36.24,36.24,29900.0,32.1312,32.1312,32.0957,32.0957,29900.0
2010-04-26 11:10:00,36.24,36.29,36.23,36.28,28400.0,32.0957,32.14,32.0869,32.1312,28400.0
2010-04-26 11:20:00,36.27,36.27,36.2,36.22,27500.0,32.1223,32.1223,32.0603,32.078,27500.0
2010-04-26 11:30:00,36.22,36.27,36.2,36.27,22800.0,32.078,32.1223,32.0603,32.1223,22800.0
2010-04-26 11:40:00,36.27,36.28,36.23,36.25,19900.0,32.1223,32.1312,32.0869,32.1046,19900.0
2010-04-26 11:50:00,36.25,36.25,36.2,36.2,19300.0,32.1046,32.1046,32.0603,32.0603,19300.0
2010-04-26 12:00:00,36.2,36.24,36.19,36.24,24500.0,32.0603,32.0957,32.0515,32.0957,24500.0
2010-04-26 12:10:00,36.24,36.3,36.24,36.29,20900.0,32.0957,32.1489,32.0957,32.14,20900.0
2010-04-26 12:20:00,36.28,36.28,36.22,36.22,44200.0,32.1312,32.1312,32.078,32.078,44200.0
2010-04-26 12:30:00,36.22,36.26,36.2,36.24,30500.0,32.078,32.1135,32.0603,32.0957,30500.0
2010-04-26 12:40:00,36.25,36.25,36.2,36.22,34100.0,32.1046,32.1046,32.0603,32.078,34100.0
2010-04-26 12:50:00,36.21,36.23,36.2,36.23,19500.0,32.0692,32.0869,32.0603,32.0869,19500.0
2010-04-26 13:00:00,36.23,36.26,36.21,36.24,52700.0,32.0869,32.1135,32.0692,32.0957,52700.0
2010-04-26 13:10:00,36.24,36.28,36.22,36.26,66100.0,32.0957,32.1312,32.078,32.1135,66100.0
2010-04-26 13:20:00,36.25,36.26,36.24,36.24,22800.0,32.1046,32.1135,32.0957,32.0957,22800.0
2010-04-26 13:30:00,36.25,36.27,36.22,36.26,44400.0,32.1046,32.1223,32.078,32.1135,44400.0
2010-04-26 13:40:00,36.25,36.26,36.23,36.26,43600.0,32.1046,32.1135,32.0869,32.1135,43600.0
2010-04-26 13:50:00,36.25,36.29,36.25,36.26,43600.0,32.1046,32.14,32.1046,32.1135,43600.0
2010-04-26 14:00:00,36.26,36.29,36.24,36.26,53100.0,32.1135,32.14,32.0957,32.1135,53100.0
2010-04-26 14:10:00,36.26,36.32,36.25,36.29,54300.0,32.1135,32.1666,32.1046,32.14,54300.0
2010-04-26 14:20:00,36.29,36.33,36.27,36.32,44400.0,32.14,32.1754,32.1223,32.1666,44400.0
2010-04-26 14:30:00,36.32,36.32,36.26,36.27,48200.0,32.1666,32.1666,32.1135,32.1223,48200.0
2010-04-26 14:40:00,36.26,36.28,36.25,36.26,31400.0,32.1135,32.1312,32.1046,32.1135,31400.0
2010-04-26 14:50:00,36.25,36.26,36.18,36.18,46000.0,32.1046,32.1135,32.0426,32.0426,46000.0
2010-04-26 15:00:00,36.18,36.2,36.16,36.18,62400.0,32.0426,32.0603,32.0249,32.0426,62400.0
2010-04-26 15:10:00,36.18,36.19,36.13,36.14,64000.0,32.0426,32.0515,31.9983,32.0072,64000.0
2010-04-26 15:20:00,36.14,36.24,36.12,36.2,99500.0,32.0072,32.0957,31.9895,32.0603,99500.0
2010-04-26 15:30:00,36.2,36.25,36.19,36.22,51900.0,32.0603,32.1046,32.0515,32.078,51900.0
2010-04-26 15:40:00,36.22,36.24,36.18,36.19,78800.0,32.078,32.0957,32.0426,32.0515,78800.0
2010-04-26 15:50:00,36.2,36.2,36.16,36.17,116100.0,32.0603,32.0603,32.0249,32.0337,116100.0
2010-04-27 09:30:00,36.28,36.28,36.03,36.22,118500.0,32.1312,32.1312,31.9098,32.078,118500.0
2010-04-27 09:40:00,36.23,36.28,36.21,36.26,94400.0,32.0869,32.1312,32.0692,32.1135,94400.0
2010-04-27 09:50:00,36.27,36.38,36.24,36.38,95600.0,32.1223,32.2197,32.0957,32.2197,95600.0
2010-04-27 10:00:00,36.38,36.42,36.34,36.36,76800.0,32.2197,32.2552,32.1843,32.202,76800.0
2010-04-27 10:10:00,36.37,36.37,36.31,36.36,54000.0,32.2109,32.2109,32.1577,32.202,54000.0
2010-04-27 10:20:00,36.36,36.41,36.33,36.4,85500.0,32.202,32.2463,32.1754,32.2374,85500.0
2010-04-27 10:30:00,36.4,36.41,36.35,36.41,61700.0,32.2374,32.2463,32.1932,32.2463,61700.0
2010-04-27 10:40:00,36.41,36.43,36.36,36.37,49200.0,32.2463,32.264,32.202,32.2109,49200.0
2010-04-27 10:50:00,36.37,36.38,36.32,36.38,60700.0,32.2109,32.2197,32.1666,32.2197,60700.0
2010-04-27 11:00:00,36.37,36.37,36.23,36.23,43000.0,32.2109,32.2109,32.0869,32.0869,43000.0
2010-04-27 11:10:00,36.22,36.22,36.13,36.17,60900.0,32.078,32.078,31.9983,32.0337,60900.0
2010-04-27 11:20:00,36.17,36.17,35.99,36.03,137200.0,32.0337,32.0337,31.8743,31.9098,137200.0
2010-04-27 11:30:00,35.99,36.01,35.88,35.92,79700.0,31.8743,31.892,31.7769,31.8123,79700.0
2010-04-27 11:40:00,35.92,36.02,35.9,35.95,71600.0,31.8123,31.9009,31.7946,31.8389,71600.0
2010-04-27 11:50:00,35.95,35.97,35.86,35.9,39400.0,31.8389,31.8566,31.7592,31.7946,39400.0
2010-04-27 12:00:00,35.9,35.94,35.88,35.9,41500.0,31.7946,31.83,31.7769,31.7946,41500.0
2010-04-27 12:10:00,35.91,35.93,35.83,35.9,56000.0,31.8035,31.8212,31.7326,31.7946,56000.0
2010-04-27 12:20:00,35.91,35.93,35.84,35.84,47800.0,31.8035,31.8212,31.7415,31.7415,47800.0
2010-04-27 12:30:00,35.84,35.86,35.81,35.83,27900.0,31.7415,31.7592,31.7149,31.7326,27900.0
2010-04-27 12:40:00,35.83,35.86,35.81,35.82,30400.0,31.7326,31.7592,31.7149,31.7238,30400.0
2010-04-27 12:50:00,35.82,35.91,35.81,35.86,91900.0,31.7238,31.8035,31.7149,31.7592,91900.0
2010-04-27 13:00:00,35.86,35.95,35.86,35.92,53600.0,31.7592,31.8389,31.7592,31.8123,53600.0
2010-04-27 13:10:00,35.92,36.0,35.9,36.0,28400.0,31.8123,31.8832,31.7946,31.8832,28400.0
2010-04-27 13:20:00,36.0,36.12,36.0,36.12,74000.0,31.8832,31.9895,31.8832,31.9895,74000.0
2010-04-27 13:30:00,36.13,36.17,36.1,36.11,85400.0,31.9983,32.0337,31.9718,31.9806,85400.0
2010-04-27 13:40:00,36.1,36.15,36.09,36.12,50800.0,31.9718,32.016,31.9629,31.9895,50800.0
2010-04-27 13:50:00,36.14,36.18,36.1,36.12,53900.0,32.0072,32.0426,31.9718,31.9895,53900.0
2010-04-27 14:00:00,36.12,36.12,36.05,36.08,75200.0,31.9895,31.9895,31.9275,31.954,75200.0
2010-04-27 14:10:00,36.08,36.1,36.05,36.05,59200.0,31.954,31.9718,31.9275,31.9275,59200.0
2010-04-27 14:20:00,36.05,36.07,36.02,36.05,94800.0,31.9275,31.9452,31.9009,31.9275,94800.0
2010-04-27 14:30:00,36.06,36.08,36.02,36.03,75100.0,31.9363,31.954,31.9009,31.9098,75100.0
2010-04-27 14:40:00,36.04,36.06,36.01,36.04,100700.0,31.9186,31.9363,31.892,31.9186,100700.0
2010-04-27 14:50:00,36.04,36.1,36.03,36.05,167400.0,31.9186,31.9718,31.9098,31.9275,167400.0
2010-04-27 15:00:00,36.05,36.08,36.02,36.06,101400.0,31.9275,31.954,31.9009,31.9363,101400.0
2010-04-27 15:10:00,36.06,36.07,36.0,36.06,59400.0,31.9363,31.9452,31.8832,31.9363,59400.0
2010-04-27 15:20:00,36.06,36.07,35.98,35.98,75500.0,31.9363,31.9452,31.8655,31.8655,75500.0
2010-04-27 15:30:00,35.98,35.99,35.94,35.96,109900.0,31.8655,31.8743,31.83,31.8478,109900.0
2010-04-27 15:40:00,35.96,35.96,35.78,35.81,220800.0,31.8478,31.8478,31.6883,31.7149,220800.0
2010-04-27 15:50:00,35.8,35.82,35.71,35.79,320300.0,31.7061,31.7238,31.6264,31.6972,320300.0
2010-04-28 09:30:00,35.87,36.03,35.83,35.89,82400.0,31.7681,31.9098,31.7326,31.7858,82400.0
2010-04-28 09:40:00,35.91,35.92,35.79,35.91,46700.0,31.8035,31.8123,31.6972,31.8035,46700.0
2010-04-28 09:50:00,35.91,35.93,35.86,35.88,46200.0,31.8035,31.8212,31.7592,31.7769,46200.0
2010-04-28 10:00:00,35.88,35.98,35.86,35.95,103100.0,31.7769,31.8655,31.7592,31.8389,103100.0
2010-04-28 10:10:00,35.95,36.1,35.92,36.08,74700.0,31.8389,31.9718,31.8123,31.954,74700.0
2010-04-28 10:20:00,36.08,36.12,36.06,36.1,64300.0,31.954,31.9895,31.9363,31.9718,64300.0
2010-04-28 10:30:00,36.1,36.12,35.92,35.93,53300.0,31.9718,31.9895,31.8123,31.8212,53300.0
2010-04-28 10:40:00,35.93,35.96,35.87,35.87,43400.0,31.8212,31.8478,31.7681,31.7681,43400.0
2010-04-28 10:50:00,35.88,35.91,35.82,35.87,39200.0,31.7769,31.8035,31.7238,31.7681,39200.0
2010-04-28 11:00:00,35.87,35.93,35.85,35.92,39100.0,31.7681,31.8212,31.7503,31.8123,39100.0
2010-04-28 11:10:00,35.92,35.93,35.88,35.93,30100.0,31.8123,31.8212,31.7769,31.8212,30100.0
2010-04-28 11:20:00,35.92,35.94,35.74,35.79,155100.0,31.8123,31.83,31.6529,31.6972,155100.0
2010-04-28 11:30:00,35.79,35.82,35.7,35.76,89400.0,31.6972,31.7238,31.6175,31.6706,89400.0
2010-04-28 11:40:00,35.77,35.88,35.77,35.84,64200.0,31.6795,31.7769,31.6795,31.7415,64200.0
2010-04-28 11:50:00,35.83,35.84,35.79,35.81,21500.0,31.7326,31.7415,31.6972,31.7149,21500.0
2010-04-28 12:00:00,35.82,35.82,35.74,35.79,30700.0,31.7238,31.7238,31.6529,31.6972,30700.0
2010-04-28 12:10:00,35.8,35.85,35.79,35.85,19400.0,31.7061,31.7503,31.6972,31.7503,19400.0
2010-04-28 12:20:00,35.84,35.9,35.82,35.86,37700.0,31.7415,31.7946,31.7238,31.7592,37700.0
2010-04-28 12:30:00,35.86,35.88,35.83,35.84,22100.0,31.7592,31.7769,31.7326,31.7415,22100.0
2010-04-28 12:40:00,35.84,35.85,35.82,35.83,23900.0,31.7415,31.7503,31.7238,31.7326,23900.0
2010-04-28 12:50:00,35.83,35.88,35.82,35.86,37700.0,31.7326,31.7769,31.7238,31.7592,37700.0
2010-04-28 13:00:00,35.85,35.86,35.83,35.84,32400.0,31.7503,31.7592,31.7326,31.7415,32400.0
2010-04-28 13:10:00,35.84,35.86,35.83,35.85,21900.0,31.7415,31.7592,31.7326,31.7503,21900.0
2010-04-28 13:20:00,35.85,35.87,35.76,35.76,27000.0,31.7503,31.7681,31.6706,31.6706,27000.0
2010-04-28 13:30:00,35.77,35.82,35.75,35.81,35300.0,31.6795,31.7238,31.6618,31.7149,35300.0
2010-04-28 13:40:00,35.81,35.82,35.78,35.78,16100.0,31.7149,31.7238,31.6883,31.6883,16100.0
2010-04-28 13:50:00,35.79,35.8,35.75,35.75,22000.0,31.6972,31.7061,31.6618,31.6618,22000.0
2010-04-28 14:00:00,35.75,35.76,35.71,35.73,57100.0,31.6618,31.6706,31.6264,31.6441,57100.0
2010-04-28 14:10:00,35.74,35.8,35.72,35.74,64000.0,31.6529,31.7061,31.6352,31.6529,64000.0
2010-04-28 14:20:00,35.74,35.86,35.72,35.79,91600.0,31.6529,31.7592,31.6352,31.6972,91600.0
2010-04-28 14:30:00,35.8,35.83,35.73,35.79,82100.0,31.7061,31.7326,31.6441,31.6972,82100.0
2010-04-28 14:40:00,35.79,35.81,35.73,35.73,56800.0,31.6972,31.7149,31.6441,31.6441,56800.0
2010-04-28 14:50:00,35.73,35.84,35.72,35.82,76000.0,31.6441,31.7415,31.6352,31.7238,76000.0
2010-04-28 15:00:00,35.83,35.86,35.79,35.82,67200.0,31.7326,31.7592,31.6972,31.7238,67200.0
2010-04-28 15:10:00,35.82,35.85,35.8,35.82,38600.0,31.7238,31.7503,31.7061,31.7238,38600.0
2010-04-28 15:20:00,35.82,35.85,35.81,35.82,43300.0,31.7238,31.7503,31.7149,31.7238,43300.0
2010-04-28 15:30:00,35.82,35.85,35.76,35.79,86000.0,31.7238,31.7503,31.6706,31.6972,86000.0
2010-04-28 15:40:00,35.79,35.79,35.69,35.7,151700.0,31.6972,31.6972,31.6086,31.6175,151700.0
2010-04-28 15:50:00,35.71,35.77,35.69,35.77,198500.0,31.6264,31.6795,31.6086,31.6795,198500.0
2010-04-29 09:30:00,35.85,36.06,35.72,35.79,149500.0,31.7503,31.9363,31.6352,31.6972,149500.0
2010-04-29 09:40:00,35.79,35.85,35.73,35.74,61000.0,31.6972,31.7503,31.6441,31.6529,61000.0
2010-04-29 09:50:00,35.75,35.76,35.7,35.72,27900.0,31.6618,31.6706,31.6175,31.6352,27900.0
2010-04-29 10:00:00,35.72,35.73,35.65,35.68,42700.0,31.6352,31.6441,31.5732,31.5998,42700.0
2010-04-29 10:10:00,35.68,35.76,35.68,35.76,23600.0,31.5998,31.6706,31.5998,31.6706,23600.0
2010-04-29 10:20:00,35.75,35.86,35.75,35.79,60700.0,31.6618,31.7592,31.6618,31.6972,60700.0
2010-04-29 10:30:00,35.8,35.94,35.8,35.91,46500.0,31.7061,31.83,31.7061,31.8035,46500.0
2010-04-29 10:40:00,35.91,35.96,35.9,35.95,30200.0,31.8035,31.8478,31.7946,31.8389,30200.0
2010-04-29 10:50:00,35.96,36.06,35.96,36.04,27800.0,31.8478,31.9363,31.8478,31.9186,27800.0
2010-04-29 11:00:00,36.03,36.05,36.0,36.04,25600.0,31.9098,31.9275,31.8832,31.9186,25600.0
2010-04-29 11:10:00,36.05,36.06,36.01,36.01,41400.0,31.9275,31.9363,31.892,31.892,41400.0
2010-04-29 11:20:00,36.01,36.09,36.0,36.06,33100.0,31.892,31.9629,31.8832,31.9363,33100.0
2010-04-29 11:30:00,36.06,36.12,36.03,36.11,32400.0,31.9363,31.9895,31.9098,31.9806,32400.0
2010-04-29 11:40:00,36.12,36.15,36.1,36.13,38600.0,31.9895,32.016,31.9718,31.9983,38600.0
2010-04-29 11:50:00,36.13,36.15,36.09,36.12,35200.0,31.9983,32.016,31.9629,31.9895,35200.0
2010-04-29 12:00:00,36.11,36.21,36.11,36.19,65600.0,31.9806,32.0692,31.9806,32.0515,65600.0
2010-04-29 12:10:00,36.19,36.24,36.18,36.24,31900.0,32.0515,32.0957,32.0426,32.0957,31900.0
2010-04-29 12:20:00,36.24,36.28,36.21,36.28,50000.0,32.0957,32.1312,32.0692,32.1312,50000.0
2010-04-29 12:30:00,36.27,36.27,36.23,36.25,32000.0,32.1223,32.1223,32.0869,32.1046,32000.0
2010-04-29 12:40:00,36.24,36.32,36.24,36.26,55700.0,32.0957,32.1666,32.0957,32.1135,55700.0
2010-04-29 12:50:00,36.26,36.28,36.26,36.27,22400.0,32.1135,32.1312,32.1135,32.1223,22400.0
2010-04-29 13:00:00,36.27,36.31,36.27,36.31,27600.0,32.1223,32.1577,32.1223,32.1577,27600.0
2010-04-29 13:10:00,36.3,36.31,36.24,36.25,25900.0,32.1489,32.1577,32.0957,32.1046,25900.0
2010-04-29 13:20:00,36.25,36.27,36.23,36.25,35900.0,32.1046,32.1223,32.0869,32.1046,35900.0
2010-04-29 13:30:00,36.26,36.28,36.24,36.28,22800.0,32.1135,32.1312,32.0957,32.1312,22800.0
2010-04-29 13:40:00,36.29,36.29,36.24,36.24,15500.0,32.14,32.14,32.0957,32.0957,15500.0
2010-04-29 13:50:00,36.23,36.29,36.23,36.27,27700.0,32.0869,32.14,32.0869,32.1223,27700.0
2010-04-29 14:00:00,36.28,36.28,36.24,36.27,33400.0,32.1312,32.1312,32.0957,32.1223,33400.0
2010-04-29 14:10:00,36.27,36.27,36.23,36.26,26900.0,32.1223,32.1223,32.0869,32.1135,26900.0
2010-04-29 14:20:00,36.26,36.27,36.23,36.23,33500.0,32.1135,32.1223,32.0869,32.0869,33500.0
2010-04-29 14:30:00,36.23,36.26,36.23,36.24,35600.0,32.0869,32.1135,32.0869,32.0957,35600.0
2010-04-29 14:40:00,36.24,36.26,36.23,36.25,28100.0,32.0957,32.1135,32.0869,32.1046,28100.0
2010-04-29 14:50:00,36.24,36.24,36.17,36.17,70000.0,32.0957,32.0957,32.0337,32.0337,70000.0
2010-04-29 15:00:00,36.18,36.22,36.15,36.19,78900.0,32.0426,32.078,32.016,32.0515,78900.0
2010-04-29 15:10:00,36.19,36.21,36.12,36.13,41700.0,32.0515,32.0692,31.9895,31.9983,41700.0
2010-04-29 15:20:00,36.12,36.19,36.11,36.19,52700.0,31.9895,32.0515,31.9806,32.0515,52700.0
2010-04-29 15:30:00,36.19,36.2,36.12,36.18,61800.0,32.0515,32.0603,31.9895,32.0426,61800.0
2010-04-29 15:40:00,36.18,36.21,36.17,36.18,74900.0,32.0426,32.0692,32.0337,32.0426,74900.0
2010-04-29 15:50:00,36.18,36.2,36.14,36.18,180800.0,32.0426,32.0603,32.0072,32.0426,180800.0
2010-04-30 09:30:00,36.35,36.35,36.03,36.26,77600.0,32.1932,32.1932,31.9098,32.1135,77600.0
2010-04-30 09:40:00,36.25,36.41,36.22,36.41,58400.0,32.1046,32.2463,32.078,32.2463,58400.0
2010-04-30 09:50:00,36.39,36.4,36.24,36.26,63200.0,32.2286,32.2374,32.0957,32.1135,63200.0
2010-04-30 10:00:00,36.25,36.28,36.19,36.24,64600.0,32.1046,32.1312,32.0515,32.0957,64600.0
2010-04-30 10:10:00,36.23,36.31,36.16,36.16,73200.0,32.0869,32.1577,32.0249,32.0249,73200.0
2010-04-30 10:20:00,36.15,36.16,36.06,36.13,21300.0,32.016,32.0249,31.9363,31.9983,21300.0
2010-04-30 10:30:00,36.13,36.21,36.09,36.2,84800.0,31.9983,32.0692,31.9629,32.0603,84800.0
2010-04-30 10:40:00,36.21,36.34,36.2,36.32,42800.0,32.0692,32.1843,32.0603,32.1666,42800.0
2010-04-30 10:50:00,36.3,36.32,36.26,36.32,20700.0,32.1489,32.1666,32.1135,32.1666,20700.0
2010-04-30 11:00:00,36.32,36.38,36.25,36.25,26300.0,32.1666,32.2197,32.1046,32.1046,26300.0
2010-04-30 11:10:00,36.24,36.27,36.2,36.24,44000.0,32.0957,32.1223,32.0603,32.0957,44000.0
2010-04-30 11:20:00,36.24,36.26,36.17,36.2,39100.0,32.0957,32.1135,32.0337,32.0603,39100.0
2010-04-30 11:30:00,36.21,36.27,36.19,36.2,43700.0,32.0692,32.1223,32.0515,32.0603,43700.0
2010-04-30 11:40:00,36.21,36.25,36.2,36.22,20900.0,32.0692,32.1046,32.0603,32.078,20900.0
2010-04-30 11:50:00,36.23,36.27,36.21,36.25,22800.0,32.0869,32.1223,32.0692,32.1046,22800.0
2010-04-30 12:00:00,36.26,36.27,36.18,36.2,162000.0,32.1135,32.1223,32.0426,32.0603,162000.0
2010-04-30 12:10:00,36.2,36.21,36.11,36.11,46100.0,32.0603,32.0692,31.9806,31.9806,46100.0
2010-04-30 12:20:00,36.1,36.14,36.08,36.08,77300.0,31.9718,32.0072,31.954,31.954,77300.0
2010-04-30 12:30:00,36.1,36.12,36.01,36.03,33400.0,31.9718,31.9895,31.892,31.9098,33400.0
2010-04-30 12:40:00,36.02,36.1,36.02,36.08,23200.0,31.9009,31.9718,31.9009,31.954,23200.0
2010-04-30 12:50:00,36.08,36.08,35.97,36.03,28300.0,31.954,31.954,31.8566,31.9098,28300.0
2010-04-30 13:00:00,36.03,36.08,36.0,36.04,19200.0,31.9098,31.954,31.8832,31.9186,19200.0
2010-04-30 13:10:00,36.04,36.14,36.02,36.11,32700.0,31.9186,32.0072,31.9009,31.9806,32700.0
2010-04-30 13:20:00,36.11,36.11,36.07,36.11,23200.0,31.9806,31.9806,31.9452,31.9806,23200.0
2010-04-30 13:30:00,36.1,36.18,36.04,36.17,63000.0,31.9718,32.0426,31.9186,32.0337,63000.0
2010-04-30 13:40:00,36.17,36.26,36.17,36.26,46400.0,32.0337,32.1135,32.0337,32.1135,46400.0
2010-04-30 13:50:00,36.26,36.27,36.22,36.24,54600.0,32.1135,32.1223,32.078,32.0957,54600.0
2010-04-30 14:00:00,36.24,36.24,36.17,36.21,54000.0,32.0957,32.0957,32.0337,32.0692,54000.0
2010-04-30 14:10:00,36.21,36.26,36.16,36.26,53200.0,32.0692,32.1135,32.0249,32.1135,53200.0
2010-04-30 14:20:00,36.26,36.3,36.25,36.29,62200.0,32.1135,32.1489,32.1046,32.14,62200.0
2010-04-30 14:30:00,36.29,36.29,36.22,36.24,99500.0,32.14,32.14,32.078,32.0957,99500.0
2010-04-30 14:40:00,36.24,36.3,36.21,36.29,82300.0,32.0957,32.1489,32.0692,32.14,82300.0
2010-04-30 14:50:00,36.3,36.34,36.28,36.29,77700.0,32.1489,32.1843,32.1312,32.14,77700.0
2010-04-30 15:00:00,36.29,36.31,36.22,36.25,118500.0,32.14,32.1577,32.078,32.1046,118500.0
2010-04-30 15:10:00,36.25,36.4,36.22,36.38,112600.0,32.1046,32.2374,32.078,32.2197,112600.0
2010-04-30 15:20:00,36.39,36.39,36.33,36.35,139800.0,32.2286,32.2286,32.1754,32.1932,139800.0
2010-04-30 15:30:00,36.35,36.35,36.27,36.28,117000.0,32.1932,32.1932,32.1223,32.1312,117000.0
2010-04-30 15:40:00,36.28,36.29,36.24,36.28,168600.0,32.1312,32.14,32.0957,32.1312,168600.0
2010-04-30 15:50:00,36.27,36.29,36.17,36.17,483500.0,32.1223,32.14,32.0337,32.0337,483500.0
2010-05-03 09:30:00,36.77,37.0,36.7,36.81,328400.0,32.5651,32.7688,32.5031,32.6006,328400.0
2010-05-03 09:40:00,36.8,37.13,36.79,37.1,293100.0,32.5917,32.884,32.5828,32.8574,293100.0
2010-05-03 09:50:00,37.1,37.29,37.1,37.29,255100.0,32.8574,33.0257,32.8574,33.0257,255100.0
2010-05-03 10:00:00,37.28,37.36,37.19,37.35,313700.0,33.0168,33.0877,32.9371,33.0788,313700.0
2010-05-03 10:10:00,37.35,37.49,37.35,37.49,202700.0,33.0788,33.2028,33.0788,33.2028,202700.0
2010-05-03 10:20:00,37.49,37.52,37.39,37.45,282500.0,33.2028,33.2294,33.1142,33.1674,282500.0
2010-05-03 10:30:00,37.45,37.45,37.31,37.35,131000.0,33.1674,33.1674,33.0434,33.0788,131000.0
2010-05-03 10:40:00,37.35,37.35,37.19,37.24,171600.0,33.0788,33.0788,32.9371,32.9814,171600.0
2010-05-03 10:50:00,37.24,37.25,37.14,37.19,98500.0,32.9814,32.9902,32.8928,32.9371,98500.0
2010-05-03 11:00:00,37.18,37.19,36.96,36.97,193500.0,32.9282,32.9371,32.7334,32.7423,193500.0
2010-05-03 11:10:00,36.96,37.02,36.86,36.89,194900.0,32.7334,32.7865,32.6448,32.6714,194900.0
2010-05-03 11:20:00,36.89,37.01,36.88,37.01,83400.0,32.6714,32.7777,32.6626,32.7777,83400.0
2010-05-03 11:30:00,37.01,37.12,36.99,37.12,97900.0,32.7777,32.8751,32.76,32.8751,97900.0
2010-05-03 11:40:00,37.11,37.16,37.08,37.14,77900.0,32.8663,32.9105,32.8397,32.8928,77900.0
2010-05-03 11:50:00,37.14,37.16,37.09,37.14,106900.0,32.8928,32.9105,32.8485,32.8928,106900.0
2010-05-03 12:00:00,37.13,37.15,37.1,37.13,53100.0,32.884,32.9017,32.8574,32.884,53100.0
2010-05-03 12:10:00,37.14,37.2,37.1,37.19,90200.0,32.8928,32.946,32.8574,32.9371,90200.0
2010-05-03 12:20:00,37.2,37.25,37.19,37.24,180200.0,32.946,32.9902,32.9371,32.9814,180200.0
2010-05-03 12:30:00,37.24,37.29,37.22,37.24,166000.0,32.9814,33.0257,32.9637,32.9814,166000.0
2010-05-03 12:40:00,37.24,37.32,37.22,37.3,86900.0,32.9814,33.0522,32.9637,33.0345,86900.0
2010-05-03 12:50:00,37.31,37.39,37.3,37.35,134700.0,33.0434,33.1142,33.0345,33.0788,134700.0
2010-05-03 13:00:00,37.36,37.36,37.3,37.32,75000.0,33.0877,33.0877,33.0345,33.0522,75000.0
2010-05-03 13:10:00,37.31,37.34,37.29,37.31,71000.0,33.0434,33.07,33.0257,33.0434,71000.0
2010-05-03 13:20:00,37.31,37.37,37.31,37.34,37800.0,33.0434,33.0965,33.0434,33.07,37800.0
2010-05-03 13:30:00,37.33,37.38,37.32,37.35,68800.0,33.0611,33.1054,33.0522,33.0788,68800.0
2010-05-03 13:40:00,37.35,37.37,37.31,37.33,36100.0,33.0788,33.0965,33.0434,33.0611,36100.0
2010-05-03 13:50:00,37.34,37.38,37.33,37.36,54900.0,33.07,33.1054,33.0611,33.0877,54900.0
2010-05-03 14:00:00,37.36,37.37,37.32,37.35,59100.0,33.0877,33.0965,33.0522,33.0788,59100.0
2010-05-03 14:10:00,37.35,37.37,37.32,37.35,72800.0,33.0788,33.0965,33.0522,33.0788,72800.0
2010-05-03 14:20:00,37.35,37.4,37.34,37.38,68700.0,33.0788,33.1231,33.07,33.1054,68700.0
2010-05-03 14:30:00,37.37,37.42,37.35,37.41,101100.0,33.0965,33.1408,33.0788,33.1319,101100.0
2010-05-03 14:40:00,37.41,37.47,37.4,37.46,104600.0,33.1319,33.1851,33.1231,33.1762,104600.0
2010-05-03 14:50:00,37.47,37.5,37.46,37.49,87800.0,33.1851,33.2117,33.1762,33.2028,87800.0
2010-05-03 15:00:00,37.48,37.48,37.39,37.43,146900.0,33.1939,33.1939,33.1142,33.1497,146900.0
2010-05-03 15:10:00,37.43,37.45,37.39,37.41,203300.0,33.1497,33.1674,33.1142,33.1319,203300.0
2010-05-03 15:20:00,37.41,37.43,37.32,37.33,249200.0,33.1319,33.1497,33.0522,33.0611,249200.0
2010-05-03 15:30:00,37.32,37.39,37.32,37.39,106000.0,33.0522,33.1142,33.0522,33.1142,106000.0
2010-05-03 15:40:00,37.38,37.4,37.27,37.29,273900.0,33.1054,33.1231,33.008,33.0257,273900.0
2010-05-03 15:50:00,37.28,37.35,37.27,37.35,469700.0,33.0168,33.0788,33.008,33.0788,469700.0
2010-05-04 09:30:00,36.95,37.07,36.17,36.27,204800.0,32.7245,32.8308,32.0337,32.1223,204800.0
2010-05-04 09:40:00,36.26,36.36,36.16,36.22,158300.0,32.1135,32.202,32.0249,32.078,158300.0
2010-05-04 09:50:00,36.22,36.31,36.2,36.26,91800.0,32.078,32.1577,32.0603,32.1135,91800.0
2010-05-04 10:00:00,36.27,36.33,36.2,36.2,114400.0,32.1223,32.1754,32.0603,32.0603,114400.0
2010-05-04 10:10:00,36.2,36.27,36.08,36.09,134500.0,32.0603,32.1223,31.954,31.9629,134500.0
2010-05-04 10:20:00,36.1,36.22,36.1,36.2,86200.0,31.9718,32.078,31.9718,32.0603,86200.0
2010-05-04 10:30:00,36.19,36.24,36.03,36.06,128100.0,32.0515,32.0957,31.9098,31.9363,128100.0
2010-05-04 10:40:00,36.06,36.13,35.98,36.11,81200.0,31.9363,31.9983,31.8655,31.9806,81200.0
2010-05-04 10:50:00,36.12,36.17,36.04,36.04,87300.0,31.9895,32.0337,31.9186,31.9186,87300.0
2010-05-04 11:00:00,36.03,36.07,35.8,35.83,143200.0,31.9098,31.9452,31.7061,31.7326,143200.0
2010-05-04 11:10:00,35.83,35.88,35.81,35.88,52700.0,31.7326,31.7769,31.7149,31.7769,52700.0
2010-05-04 11:20:00,35.87,35.9,35.75,35.78,77000.0,31.7681,31.7946,31.6618,31.6883,77000.0
2010-05-04 11:30:00,35.78,35.93,35.77,35.93,60700.0,31.6883,31.8212,31.6795,31.8212,60700.0
2010-05-04 11:40:00,35.94,35.99,35.92,35.97,60000.0,31.83,31.8743,31.8123,31.8566,60000.0
2010-05-04 11:50:00,35.98,36.01,35.92,36.0,34900.0,31.8655,31.892,31.8123,31.8832,34900.0
2010-05-04 12:00:00,36.01,36.04,35.95,35.97,56500.0,31.892,31.9186,31.8389,31.8566,56500.0
2010-05-04 12:10:00,35.96,36.03,35.93,36.02,42400.0,31.8478,31.9098,31.8212,31.9009,42400.0
2010-05-04 12:20:00,36.01,36.01,35.89,35.94,60200.0,31.892,31.892,31.7858,31.83,60200.0
2010-05-04 12:30:00,35.92,36.03,35.89,36.03,49200.0,31.8123,31.9098,31.7858,31.9098,49200.0
2010-05-04 12:40:00,36.03,36.06,35.98,36.04,51300.0,31.9098,31.9363,31.8655,31.9186,51300.0
2010-05-04 12:50:00,36.03,36.12,36.03,36.12,41100.0,31.9098,31.9895,31.9098,31.9895,41100.0
2010-05-04 13:00:00,36.11,36.12,36.04,36.05,48300.0,31.9806,31.9895,31.9186,31.9275,48300.0
2010-05-04 13:10:00,36.05,36.08,35.99,36.04,35200.0,31.9275,31.954,31.8743,31.9186,35200.0
2010-05-04 13:20:00,36.04,36.05,35.97,36.01,39800.0,31.9186,31.9275,31.8566,31.892,39800.0
2010-05-04 13:30:00,36.01,36.08,36.01,36.06,36800.0,31.892,31.954,31.892,31.9363,36800.0
2010-05-04 13:40:00,36.06,36.15,36.04,36.14,49000.0,31.9363,32.016,31.9186,32.0072,49000.0
2010-05-04 13:50:00,36.13,36.19,36.12,36.16,57900.0,31.9983,32.0515,31.9895,32.0249,57900.0
2010-05-04 14:00:00,36.15,36.27,36.15,36.27,93000.0,32.016,32.1223,32.016,32.1223,93000.0
2010-05-04 14:10:00,36.27,36.3,36.24,36.25,50900.0,32.1223,32.1489,32.0957,32.1046,50900.0
2010-05-04 14:20:00,36.25,36.25,36.17,36.18,46500.0,32.1046,32.1046,32.0337,32.0426,46500.0
2010-05-04 14:30:00,36.19,36.24,36.13,36.13,42100.0,32.0515,32.0957,31.9983,31.9983,42100.0
2010-05-04 14:40:00,36.14,36.17,36.08,36.09,50800.0,32.0072,32.0337,31.954,31.9629,50800.0
2010-05-04 14:50:00,36.1,36.16,36.1,36.15,75700.0,31.9718,32.0249,31.9718,32.016,75700.0
2010-05-04 15:00:00,36.15,36.2,36.09,36.18,93800.0,32.016,32.0603,31.9629,32.0426,93800.0
2010-05-04 15:10:00,36.17,36.24,36.15,36.23,65300.0,32.0337,32.0957,32.016,32.0869,65300.0
2010-05-04 15:20:00,36.22,36.22,36.17,36.21,79800.0,32.078,32.078,32.0337,32.0692,79800.0
2010-05-04 15:30:00,36.21,36.21,36.1,36.1,114800.0,32.0692,32.0692,31.9718,31.9718,114800.0
2010-05-04 15:40:00,36.1,36.11,35.99,36.04,151500.0,31.9718,31.9806,31.8743,31.9186,151500.0
2010-05-04 15:50:00,36.04,36.16,36.02,36.1,393000.0,31.9186,32.0249,31.9009,31.9718,393000.0
2010-05-05 09:30:00,36.38,36.63,36.14,36.2,196900.0,32.2197,32.4411,32.0072,32.0603,196900.0
2010-05-05 09:40:00,36.2,36.44,36.19,36.36,112700.0,32.0603,32.2729,32.0515,32.202,112700.0
2010-05-05 09:50:00,36.36,36.37,36.31,36.34,98600.0,32.202,32.2109,32.1577,32.1843,98600.0
2010-05-05 10:00:00,36.33,36.44,36.31,36.36,157900.0,32.1754,32.2729,32.1577,32.202,157900.0
2010-05-05 10:10:00,36.36,36.5,36.34,36.47,123000.0,32.202,32.326,32.1843,32.2994,123000.0
2010-05-05 10:20:00,36.48,36.49,36.41,36.47,169600.0,32.3083,32.3172,32.2463,32.2994,169600.0
2010-05-05 10:30:00,36.47,36.54,36.46,36.49,69200.0,32.2994,32.3614,32.2906,32.3172,69200.0
2010-05-05 10:40:00,36.49,36.58,36.44,36.47,172000.0,32.3172,32.3969,32.2729,32.2994,172000.0
2010-05-05 10:50:00,36.46,36.54,36.45,36.52,88200.0,32.2906,32.3614,32.2817,32.3437,88200.0
2010-05-05 11:00:00,36.51,36.56,36.47,36.55,157900.0,32.3349,32.3791,32.2994,32.3703,157900.0
2010-05-05 11:10:00,36.55,36.62,36.53,36.62,48600.0,32.3703,32.4323,32.3526,32.4323,48600.0
2010-05-05 11:20:00,36.62,36.67,36.61,36.62,49700.0,32.4323,32.4766,32.4234,32.4323,49700.0
2010-05-05 11:30:00,36.63,36.66,36.6,36.62,29400.0,32.4411,32.4677,32.4146,32.4323,29400.0
2010-05-05 11:40:00,36.61,36.67,36.59,36.64,59300.0,32.4234,32.4766,32.4057,32.45,59300.0
2010-05-05 11:50:00,36.64,36.66,36.59,36.63,58200.0,32.45,32.4677,32.4057,32.4411,58200.0
2010-05-05 12:00:00,36.63,36.63,36.57,36.59,59200.0,32.4411,32.4411,32.388,32.4057,59200.0
2010-05-05 12:10:00,36.6,36.6,36.48,36.53,70600.0,32.4146,32.4146,32.3083,32.3526,70600.0
2010-05-05 12:20:00,36.54,36.54,36.42,36.49,83500.0,32.3614,32.3614,32.2552,32.3172,83500.0
2010-05-05 12:30:00,36.49,36.54,36.49,36.52,33700.0,32.3172,32.3614,32.3172,32.3437,33700.0
2010-05-05 12:40:00,36.53,36.57,36.47,36.55,45900.0,32.3526,32.388,32.2994,32.3703,45900.0
2010-05-05 12:50:00,36.56,36.58,36.52,36.55,43500.0,32.3791,32.3969,32.3437,32.3703,43500.0
2010-05-05 13:00:00,36.55,36.6,36.48,36.6,30600.0,32.3703,32.4146,32.3083,32.4146,30600.0
2010-05-05 13:10:00,36.6,36.6,36.52,36.55,27400.0,32.4146,32.4146,32.3437,32.3703,27400.0
2010-05-05 13:20:00,36.55,36.65,36.55,36.59,41900.0,32.3703,32.4589,32.3703,32.4057,41900.0
2010-05-05 13:30:00,36.59,36.64,36.56,36.63,49000.0,32.4057,32.45,32.3791,32.4411,49000.0
2010-05-05 13:40:00,36.62,36.67,36.58,36.65,55700.0,32.4323,32.4766,32.3969,32.4589,55700.0
2010-05-05 13:50:00,36.66,36.69,36.63,36.65,49100.0,32.4677,32.4943,32.4411,32.4589,49100.0
2010-05-05 14:00:00,36.64,36.67,36.6,36.64,53400.0,32.45,32.4766,32.4146,32.45,53400.0
2010-05-05 14:10:00,36.64,36.67,36.57,36.6,74400.0,32.45,32.4766,32.388,32.4146,74400.0
2010-05-05 14:20:00,36.6,36.64,36.56,36.59,50300.0,32.4146,32.45,32.3791,32.4057,50300.0
2010-05-05 14:30:00,36.59,36.6,36.49,36.5,77300.0,32.4057,32.4146,32.3172,32.326,77300.0
2010-05-05 14:40:00,36.49,36.53,36.44,36.49,95800.0,32.3172,32.3526,32.2729,32.3172,95800.0
2010-05-05 14:50:00,36.49,36.54,36.43,36.5,110500.0,32.3172,32.3614,32.264,32.326,110500.0
2010-05-05 15:00:00,36.51,36.58,36.5,36.56,168200.0,32.3349,32.3969,32.326,32.3791,168200.0
2010-05-05 15:10:00,36.57,36.6,36.54,36.55,86200.0,32.388,32.4146,32.3614,32.3703,86200.0
2010-05-05 15:20:00,36.55,36.63,36.55,36.62,110600.0,32.3703,32.4411,32.3703,32.4323,110600.0
2010-05-05 15:30:00,36.61,36.64,36.55,36.61,173400.0,32.4234,32.45,32.3703,32.4234,173400.0
2010-05-05 15:40:00,36.61,36.66,36.6,36.66,143500.0,32.4234,32.4677,32.4146,32.4677,143500.0
2010-05-05 15:50:00,36.65,36.68,36.61,36.63,309800.0,32.4589,32.4854,32.4234,32.4411,309800.0
2010-05-06 09:30:00,36.44,36.6,36.19,36.23,82000.0,32.2729,32.4146,32.0515,32.0869,82000.0
2010-05-06 09:40:00,36.24,36.39,36.24,36.31,113900.0,32.0957,32.2286,32.0957,32.1577,113900.0
2010-05-06 09:50:00,36.31,36.41,36.31,36.36,60800.0,32.1577,32.2463,32.1577,32.202,60800.0
2010-05-06 10:00:00,36.36,36.45,36.33,36.37,61800.0,32.202,32.2817,32.1754,32.2109,61800.0
2010-05-06 10:10:00,36.38,36.45,36.33,36.42,47100.0,32.2197,32.2817,32.1754,32.2552,47100.0
2010-05-06 10:20:00,36.41,36.41,36.32,36.32,60200.0,32.2463,32.2463,32.1666,32.1666,60200.0
2010-05-06 10:30:00,36.31,36.4,36.31,36.4,44800.0,32.1577,32.2374,32.1577,32.2374,44800.0
2010-05-06 10:40:00,36.4,36.44,36.29,36.29,112300.0,32.2374,32.2729,32.14,32.14,112300.0
2010-05-06 10:50:00,36.29,36.34,36.25,36.28,76500.0,32.14,32.1843,32.1046,32.1312,76500.0
2010-05-06 11:00:00,36.29,36.3,36.23,36.28,77600.0,32.14,32.1489,32.0869,32.1312,77600.0
2010-05-06 11:10:00,36.27,36.28,36.13,36.17,173500.0,32.1223,32.1312,31.9983,32.0337,173500.0
2010-05-06 11:20:00,36.17,36.31,36.17,36.29,54600.0,32.0337,32.1577,32.0337,32.14,54600.0
2010-05-06 11:30:00,36.29,36.31,36.2,36.26,61800.0,32.14,32.1577,32.0603,32.1135,61800.0
2010-05-06 11:40:00,36.25,36.25,36.13,36.17,63800.0,32.1046,32.1046,31.9983,32.0337,63800.0
2010-05-06 11:50:00,36.18,36.33,36.16,36.33,65300.0,32.0426,32.1754,32.0249,32.1754,65300.0
2010-05-06 12:00:00,36.33,36.41,36.33,36.4,76500.0,32.1754,32.2463,32.1754,32.2374,76500.0
2010-05-06 12:10:00,36.39,36.5,36.39,36.44,63600.0,32.2286,32.326,32.2286,32.2729,63600.0
2010-05-06 12:20:00,36.46,36.49,36.4,36.43,49600.0,32.2906,32.3172,32.2374,32.264,49600.0
2010-05-06 12:30:00,36.42,36.45,36.3,36.31,61900.0,32.2552,32.2817,32.1489,32.1577,61900.0
2010-05-06 12:40:00,36.31,36.34,36.26,36.31,42500.0,32.1577,32.1843,32.1135,32.1577,42500.0
2010-05-06 12:50:00,36.32,36.38,36.28,36.38,28800.0,32.1666,32.2197,32.1312,32.2197,28800.0
2010-05-06 13:00:00,36.39,36.42,36.3,36.31,43300.0,32.2286,32.2552,32.1489,32.1577,43300.0
2010-05-06 13:10:00,36.32,36.32,36.19,36.2,59900.0,32.1666,32.1666,32.0515,32.0603,59900.0
2010-05-06 13:20:00,36.2,36.26,36.2,36.24,66300.0,32.0603,32.1135,32.0603,32.0957,66300.0
2010-05-06 13:30:00,36.24,36.25,36.13,36.16,42200.0,32.0957,32.1046,31.9983,32.0249,42200.0
2010-05-06 13:40:00,36.15,36.22,36.11,36.19,71100.0,32.016,32.078,31.9806,32.0515,71100.0
2010-05-06 13:50:00,36.18,36.21,36.11,36.16,66800.0,32.0426,32.0692,31.9806,32.0249,66800.0
2010-05-06 14:00:00,36.17,36.2,36.02,36.04,143300.0,32.0337,32.0603,31.9009,31.9186,143300.0
2010-05-06 14:10:00,36.04,36.04,35.71,35.74,232400.0,31.9186,31.9186,31.6264,31.6529,232400.0
2010-05-06 14:20:00,35.73,36.05,35.62,35.78,270200.0,31.6441,31.9275,31.5466,31.6883,270200.0
2010-05-06 14:30:00,35.78,35.79,35.34,35.35,134400.0,31.6883,31.6972,31.2987,31.3075,134400.0
2010-05-06 14:40:00,35.33,35.4,34.0,34.54,317100.0,31.2898,31.3518,30.1119,30.5901,317100.0
2010-05-06 14:50:00,34.54,35.25,34.52,35.04,162000.0,30.5901,31.219,30.5724,31.033,162000.0
2010-05-06 15:00:00,35.04,35.61,34.85,35.58,200800.0,31.033,31.5378,30.8647,31.5112,200800.0
2010-05-06 15:10:00,35.58,35.64,35.01,35.03,200300.0,31.5112,31.5644,31.0064,31.0241,200300.0
2010-05-06 15:20:00,35.03,35.04,34.62,34.94,280000.0,31.0241,31.033,30.661,30.9444,280000.0
2010-05-06 15:30:00,34.94,35.39,34.93,35.33,262400.0,30.9444,31.3429,30.9355,31.2898,262400.0
2010-05-06 15:40:00,35.33,35.66,35.32,35.59,269600.0,31.2898,31.5821,31.2809,31.5201,269600.0
2010-05-06 15:50:00,35.58,35.58,35.21,35.21,489600.0,31.5112,31.5112,31.1835,31.1835,489600.0
2010-05-07 09:30:00,35.18,35.18,34.75,35.13,153500.0,31.157,31.157,30.7761,31.1127,153500.0
2010-05-07 09:40:00,35.12,35.36,35.06,35.16,248500.0,31.1038,31.3164,31.0507,31.1392,248500.0
2010-05-07 09:50:00,35.16,35.22,34.83,34.86,127900.0,31.1392,31.1924,30.847,30.8736,127900.0
2010-05-07 10:00:00,34.86,34.89,34.53,34.71,150700.0,30.8736,30.9001,30.5813,30.7407,150700.0
2010-05-07 10:10:00,34.74,34.8,34.62,34.74,193400.0,30.7673,30.8204,30.661,30.7673,193400.0
2010-05-07 10:20:00,34.74,34.74,34.05,34.28,262300.0,30.7673,30.7673,30.1562,30.3599,262300.0
2010-05-07 10:30:00,34.3,34.84,34.28,34.82,176100.0,30.3776,30.8558,30.3599,30.8381,176100.0
2010-05-07 10:40:00,34.8,34.88,34.46,34.69,126400.0,30.8204,30.8913,30.5193,30.723,126400.0
2010-05-07 10:50:00,34.71,34.8,34.6,34.63,80200.0,30.7407,30.8204,30.6433,30.6699,80200.0
2010-05-07 11:00:00,34.62,34.86,34.51,34.86,168100.0,30.661,30.8736,30.5636,30.8736,168100.0
2010-05-07 11:10:00,34.86,35.21,34.8,34.97,285100.0,30.8736,31.1835,30.8204,30.971,285100.0
2010-05-07 11:20:00,34.98,35.05,34.57,34.67,156000.0,30.9798,31.0418,30.6167,30.7053,156000.0
2010-05-07 11:30:00,34.69,34.71,34.48,34.61,83900.0,30.723,30.7407,30.537,30.6521,83900.0
2010-05-07 11:40:00,34.63,34.93,34.62,34.85,120000.0,30.6699,30.9355,30.661,30.8647,120000.0
2010-05-07 11:50:00,34.85,34.86,34.6,34.82,82700.0,30.8647,30.8736,30.6433,30.8381,82700.0
2010-05-07 12:00:00,34.81,34.92,34.72,34.91,78000.0,30.8293,30.9267,30.7496,30.9178,78000.0
2010-05-07 12:10:00,34.91,34.91,34.73,34.85,153400.0,30.9178,30.9178,30.7584,30.8647,153400.0
2010-05-07 12:20:00,34.85,34.87,34.56,34.62,92200.0,30.8647,30.8824,30.6079,30.661,92200.0
2010-05-07 12:30:00,34.64,34.73,34.52,34.62,85000.0,30.6787,30.7584,30.5724,30.661,85000.0
2010-05-07 12:40:00,34.63,34.72,34.62,34.69,78700.0,30.6699,30.7496,30.661,30.723,78700.0
2010-05-07 12:50:00,34.7,34.8,34.61,34.63,82900.0,30.7318,30.8204,30.6521,30.6699,82900.0
2010-05-07 13:00:00,34.64,34.69,34.49,34.49,50300.0,30.6787,30.723,30.5459,30.5459,50300.0
2010-05-07 13:10:00,34.5,34.72,34.49,34.6,122900.0,30.5547,30.7496,30.5459,30.6433,122900.0
2010-05-07 13:20:00,34.6,34.6,34.45,34.5,100000.0,30.6433,30.6433,30.5104,30.5547,100000.0
2010-05-07 13:30:00,34.5,34.57,34.44,34.48,145000.0,30.5547,30.6167,30.5016,30.537,145000.0
2010-05-07 13:40:00,34.49,34.65,34.49,34.61,81500.0,30.5459,30.6876,30.5459,30.6521,81500.0
2010-05-07 13:50:00,34.6,34.6,34.47,34.49,70600.0,30.6433,30.6433,30.5282,30.5459,70600.0
2010-05-07 14:00:00,34.49,34.55,34.43,34.45,135100.0,30.5459,30.599,30.4927,30.5104,135100.0
2010-05-07 14:10:00,34.44,34.48,34.31,34.46,71500.0,30.5016,30.537,30.3864,30.5193,71500.0
2010-05-07 14:20:00,34.46,34.5,34.33,34.38,121700.0,30.5193,30.5547,30.4042,30.4484,121700.0
2010-05-07 14:30:00,34.38,34.47,34.37,34.44,59800.0,30.4484,30.5282,30.4396,30.5016,59800.0
2010-05-07 14:40:00,34.44,34.6,34.42,34.42,55800.0,30.5016,30.6433,30.4839,30.4839,55800.0
2010-05-07 14:50:00,34.42,34.42,34.25,34.3,208300.0,30.4839,30.4839,30.3333,30.3776,208300.0
2010-05-07 15:00:00,34.29,34.32,34.09,34.12,184400.0,30.3687,30.3953,30.1916,30.2182,184400.0
2010-05-07 15:10:00,34.11,34.23,34.07,34.22,221700.0,30.2093,30.3156,30.1739,30.3067,221700.0
2010-05-07 15:20:00,34.22,34.34,34.18,34.19,162600.0,30.3067,30.413,30.2713,30.2802,162600.0
2010-05-07 15:30:00,34.2,34.23,34.04,34.15,219500.0,30.289,30.3156,30.1473,30.2447,219500.0
2010-05-07 15:40:00,34.16,34.36,34.15,34.23,423400.0,30.2536,30.4307,30.2447,30.3156,423400.0
2010-05-07 15:50:00,34.22,34.24,34.01,34.01,883000.0,30.3067,30.3245,30.1208,30.1208,883000.0
2010-05-10 09:30:00,35.11,35.59,34.89,35.59,213700.0,31.095,31.5201,30.9001,31.5201,213700.0
2010-05-10 09:40:00,35.6,35.81,35.57,35.8,136100.0,31.5289,31.7149,31.5024,31.7061,136100.0
2010-05-10 09:50:00,35.82,35.82,35.68,35.77,89600.0,31.7238,31.7238,31.5998,31.6795,89600.0
2010-05-10 10:00:00,35.77,35.84,35.73,35.78,73800.0,31.6795,31.7415,31.6441,31.6883,73800.0
2010-05-10 10:10:00,35.78,35.85,35.71,35.75,98700.0,31.6883,31.7503,31.6264,31.6618,98700.0
2010-05-10 10:20:00,35.75,35.83,35.55,35.55,104100.0,31.6618,31.7326,31.4846,31.4846,104100.0
2010-05-10 10:30:00,35.55,35.76,35.55,35.75,96000.0,31.4846,31.6706,31.4846,31.6618,96000.0
2010-05-10 10:40:00,35.75,35.79,35.57,35.69,66900.0,31.6618,31.6972,31.5024,31.6086,66900.0
2010-05-10 10:50:00,35.69,35.69,35.57,35.67,43800.0,31.6086,31.6086,31.5024,31.5909,43800.0
2010-05-10 11:00:00,35.67,35.8,35.64,35.69,65300.0,31.5909,31.7061,31.5644,31.6086,65300.0
2010-05-10 11:10:00,35.69,35.74,35.64,35.72,67700.0,31.6086,31.6529,31.5644,31.6352,67700.0
2010-05-10 11:20:00,35.73,35.75,35.64,35.71,37900.0,31.6441,31.6618,31.5644,31.6264,37900.0
2010-05-10 11:30:00,35.72,35.75,35.66,35.72,67000.0,31.6352,31.6618,31.5821,31.6352,67000.0
2010-05-10 11:40:00,35.73,35.76,35.68,35.73,60900.0,31.6441,31.6706,31.5998,31.6441,60900.0
2010-05-10 11:50:00,35.73,35.89,35.72,35.88,80300.0,31.6441,31.7858,31.6352,31.7769,80300.0
2010-05-10 12:00:00,35.87,35.91,35.77,35.79,55800.0,31.7681,31.8035,31.6795,31.6972,55800.0
2010-05-10 12:10:00,35.79,35.81,35.74,35.75,29900.0,31.6972,31.7149,31.6529,31.6618,29900.0
2010-05-10 12:20:00,35.75,35.76,35.66,35.67,38100.0,31.6618,31.6706,31.5821,31.5909,38100.0
2010-05-10 12:30:00,35.68,35.74,35.65,35.65,39100.0,31.5998,31.6529,31.5732,31.5732,39100.0
2010-05-10 12:40:00,35.65,35.65,35.59,35.61,27400.0,31.5732,31.5732,31.5201,31.5378,27400.0
2010-05-10 12:50:00,35.61,35.68,35.6,35.6,34200.0,31.5378,31.5998,31.5289,31.5289,34200.0
2010-05-10 13:00:00,35.61,35.64,35.45,35.49,65400.0,31.5378,31.5644,31.3961,31.4315,65400.0
2010-05-10 13:10:00,35.5,35.55,35.43,35.52,51100.0,31.4404,31.4846,31.3784,31.4581,51100.0
2010-05-10 13:20:00,35.52,35.57,35.48,35.57,62400.0,31.4581,31.5024,31.4227,31.5024,62400.0
2010-05-10 13:30:00,35.57,35.66,35.54,35.59,31700.0,31.5024,31.5821,31.4758,31.5201,31700.0
2010-05-10 13:40:00,35.59,35.59,35.47,35.58,36400.0,31.5201,31.5201,31.4138,31.5112,36400.0
2010-05-10 13:50:00,35.58,35.61,35.52,35.53,35100.0,31.5112,31.5378,31.4581,31.4669,35100.0
2010-05-10 14:00:00,35.53,35.55,35.44,35.55,56700.0,31.4669,31.4846,31.3872,31.4846,56700.0
2010-05-10 14:10:00,35.56,35.6,35.47,35.48,49500.0,31.4935,31.5289,31.4138,31.4227,49500.0
2010-05-10 14:20:00,35.49,35.59,35.48,35.5,53200.0,31.4315,31.5201,31.4227,31.4404,53200.0
2010-05-10 14:30:00,35.52,35.56,35.45,35.45,68400.0,31.4581,31.4935,31.3961,31.3961,68400.0
2010-05-10 14:40:00,35.45,35.58,35.44,35.55,89900.0,31.3961,31.5112,31.3872,31.4846,89900.0
2010-05-10 14:50:00,35.56,35.62,35.54,35.62,70700.0,31.4935,31.5466,31.4758,31.5466,70700.0
2010-05-10 15:00:00,35.62,35.62,35.46,35.49,108800.0,31.5466,31.5466,31.4049,31.4315,108800.0
2010-05-10 15:10:00,35.49,35.51,35.41,35.46,108300.0,31.4315,31.4492,31.3607,31.4049,108300.0
2010-05-10 15:20:00,35.46,35.51,35.44,35.49,61900.0,31.4049,31.4492,31.3872,31.4315,61900.0
2010-05-10 15:30:00,35.49,35.52,35.44,35.51,114800.0,31.4315,31.4581,31.3872,31.4492,114800.0
2010-05-10 15:40:00,35.51,35.57,35.51,35.56,167900.0,31.4492,31.5024,31.4492,31.4935,167900.0
2010-05-10 15:50:00,35.56,35.73,35.56,35.73,433300.0,31.4935,31.6441,31.4935,31.6441,433300.0
2010-05-11 09:30:00,35.55,35.62,35.18,35.59,111100.0,31.4846,31.5466,31.157,31.5201,111100.0
2010-05-11 09:40:00,35.59,35.64,35.53,35.63,87900.0,31.5201,31.5644,31.4669,31.5555,87900.0
2010-05-11 09:50:00,35.63,35.74,35.56,35.61,60900.0,31.5555,31.6529,31.4935,31.5378,60900.0
2010-05-11 10:00:00,35.59,35.68,35.47,35.53,58600.0,31.5201,31.5998,31.4138,31.4669,58600.0
2010-05-11 10:10:00,35.53,35.62,35.49,35.5,50600.0,31.4669,31.5466,31.4315,31.4404,50600.0
2010-05-11 10:20:00,35.51,35.59,35.51,35.52,77100.0,31.4492,31.5201,31.4492,31.4581,77100.0
2010-05-11 10:30:00,35.52,35.69,35.52,35.69,65200.0,31.4581,31.6086,31.4581,31.6086,65200.0
2010-05-11 10:40:00,35.7,35.76,35.69,35.72,77900.0,31.6175,31.6706,31.6086,31.6352,77900.0
2010-05-11 10:50:00,35.72,35.74,35.64,35.68,89500.0,31.6352,31.6529,31.5644,31.5998,89500.0
2010-05-11 11:00:00,35.69,35.81,35.67,35.79,59300.0,31.6086,31.7149,31.5909,31.6972,59300.0
2010-05-11 11:10:00,35.8,35.85,35.76,35.84,66400.0,31.7061,31.7503,31.6706,31.7415,66400.0
2010-05-11 11:20:00,35.85,35.86,35.78,35.82,71900.0,31.7503,31.7592,31.6883,31.7238,71900.0
2010-05-11 11:30:00,35.83,35.98,35.78,35.92,69400.0,31.7326,31.8655,31.6883,31.8123,69400.0
2010-05-11 11:40:00,35.91,35.99,35.89,35.93,81200.0,31.8035,31.8743,31.7858,31.8212,81200.0
2010-05-11 11:50:00,35.92,36.01,35.9,35.97,74700.0,31.8123,31.892,31.7946,31.8566,74700.0
2010-05-11 12:00:00,35.98,36.12,35.96,36.11,97300.0,31.8655,31.9895,31.8478,31.9806,97300.0
2010-05-11 12:10:00,36.11,36.13,36.07,36.12,64300.0,31.9806,31.9983,31.9452,31.9895,64300.0
2010-05-11 12:20:00,36.11,36.17,36.06,36.15,101600.0,31.9806,32.0337,31.9363,32.016,101600.0
2010-05-11 12:30:00,36.14,36.17,36.12,36.13,38900.0,32.0072,32.0337,31.9895,31.9983,38900.0
2010-05-11 12:40:00,36.14,36.28,36.12,36.23,77300.0,32.0072,32.1312,31.9895,32.0869,77300.0
2010-05-11 12:50:00,36.23,36.23,36.16,36.2,28600.0,32.0869,32.0869,32.0249,32.0603,28600.0
2010-05-11 13:00:00,36.21,36.25,36.17,36.23,101600.0,32.0692,32.1046,32.0337,32.0869,101600.0
2010-05-11 13:10:00,36.24,36.28,36.21,36.21,39500.0,32.0957,32.1312,32.0692,32.0692,39500.0
2010-05-11 13:20:00,36.2,36.26,36.2,36.24,48600.0,32.0603,32.1135,32.0603,32.0957,48600.0
2010-05-11 13:30:00,36.23,36.27,36.2,36.22,98100.0,32.0869,32.1223,32.0603,32.078,98100.0
2010-05-11 13:40:00,36.22,36.42,36.2,36.39,110400.0,32.078,32.2552,32.0603,32.2286,110400.0
2010-05-11 13:50:00,36.39,36.42,36.32,36.38,104600.0,32.2286,32.2552,32.1666,32.2197,104600.0
2010-05-11 14:00:00,36.38,36.4,36.33,36.34,61700.0,32.2197,32.2374,32.1754,32.1843,61700.0
2010-05-11 14:10:00,36.34,36.35,36.23,36.26,153100.0,32.1843,32.1932,32.0869,32.1135,153100.0
2010-05-11 14:20:00,36.27,36.35,36.25,36.32,112900.0,32.1223,32.1932,32.1046,32.1666,112900.0
2010-05-11 14:30:00,36.32,36.32,36.15,36.19,156900.0,32.1666,32.1666,32.016,32.0515,156900.0
2010-05-11 14:40:00,36.19,36.2,36.1,36.18,150500.0,32.0515,32.0603,31.9718,32.0426,150500.0
2010-05-11 14:50:00,36.18,36.22,36.09,36.12,86200.0,32.0426,32.078,31.9629,31.9895,86200.0
2010-05-11 15:00:00,36.12,36.12,35.99,36.04,71600.0,31.9895,31.9895,31.8743,31.9186,71600.0
2010-05-11 15:10:00,36.03,36.09,35.99,36.01,89900.0,31.9098,31.9629,31.8743,31.892,89900.0
2010-05-11 15:20:00,36.0,36.08,35.97,36.03,98400.0,31.8832,31.954,31.8566,31.9098,98400.0
2010-05-11 15:30:00,36.03,36.16,35.99,36.15,112000.0,31.9098,32.0249,31.8743,32.016,112000.0
2010-05-11 15:40:00,36.15,36.17,36.09,36.11,130200.0,32.016,32.0337,31.9629,31.9806,130200.0
2010-05-11 15:50:00,36.11,36.13,35.95,35.96,267500.0,31.9806,31.9983,31.8389,31.8478,267500.0
2010-05-12 09:30:00,35.93,36.0,35.78,35.95,118800.0,31.8212,31.8832,31.6883,31.8389,118800.0
2010-05-12 09:40:00,35.95,36.06,35.9,35.98,53900.0,31.8389,31.9363,31.7946,31.8655,53900.0
2010-05-12 09:50:00,35.99,36.15,35.97,36.14,37800.0,31.8743,32.016,31.8566,32.0072,37800.0
2010-05-12 10:00:00,36.14,36.22,36.11,36.22,57700.0,32.0072,32.078,31.9806,32.078,57700.0
2010-05-12 10:10:00,36.22,36.28,36.16,36.18,34800.0,32.078,32.1312,32.0249,32.0426,34800.0
2010-05-12 10:20:00,36.17,36.25,36.17,36.24,28800.0,32.0337,32.1046,32.0337,32.0957,28800.0
2010-05-12 10:30:00,36.25,36.26,36.08,36.11,51300.0,32.1046,32.1135,31.954,31.9806,51300.0
2010-05-12 10:40:00,36.11,36.27,36.1,36.27,62800.0,31.9806,32.1223,31.9718,32.1223,62800.0
2010-05-12 10:50:00,36.28,36.46,36.26,36.35,127200.0,32.1312,32.2906,32.1135,32.1932,127200.0
2010-05-12 11:00:00,36.35,36.47,36.34,36.44,58900.0,32.1932,32.2994,32.1843,32.2729,58900.0
2010-05-12 11:10:00,36.44,36.47,36.4,36.43,59800.0,32.2729,32.2994,32.2374,32.264,59800.0
2010-05-12 11:20:00,36.43,36.46,36.34,36.38,71400.0,32.264,32.2906,32.1843,32.2197,71400.0
2010-05-12 11:30:00,36.38,36.46,36.37,36.45,59000.0,32.2197,32.2906,32.2109,32.2817,59000.0
2010-05-12 11:40:00,36.45,36.47,36.39,36.4,46300.0,32.2817,32.2994,32.2286,32.2374,46300.0
2010-05-12 11:50:00,36.39,36.53,36.35,36.53,50000.0,32.2286,32.3526,32.1932,32.3526,50000.0
2010-05-12 12:00:00,36.53,36.53,36.48,36.49,50000.0,32.3526,32.3526,32.3083,32.3172,50000.0
2010-05-12 12:10:00,36.5,36.58,36.5,36.58,47200.0,32.326,32.3969,32.326,32.3969,47200.0
2010-05-12 12:20:00,36.57,36.57,36.52,36.57,37300.0,32.388,32.388,32.3437,32.388,37300.0
2010-05-12 12:30:00,36.58,36.61,36.49,36.56,55900.0,32.3969,32.4234,32.3172,32.3791,55900.0
2010-05-12 12:40:00,36.56,36.58,36.53,36.58,30700.0,32.3791,32.3969,32.3526,32.3969,30700.0
2010-05-12 12:50:00,36.58,36.63,36.55,36.61,58700.0,32.3969,32.4411,32.3703,32.4234,58700.0
2010-05-12 13:00:00,36.61,36.68,36.59,36.65,38300.0,32.4234,32.4854,32.4057,32.4589,38300.0
2010-05-12 13:10:00,36.65,36.74,36.64,36.7,73600.0,32.4589,32.5386,32.45,32.5031,73600.0
2010-05-12 13:20:00,36.71,36.73,36.65,36.68,47200.0,32.512,32.5297,32.4589,32.4854,47200.0
2010-05-12 13:30:00,36.67,36.81,36.67,36.76,160100.0,32.4766,32.6006,32.4766,32.5563,160100.0
2010-05-12 13:40:00,36.77,36.83,36.73,36.82,57600.0,32.5651,32.6183,32.5297,32.6094,57600.0
2010-05-12 13:50:00,36.82,36.83,36.73,36.75,62600.0,32.6094,32.6183,32.5297,32.5474,62600.0
2010-05-12 14:00:00,36.75,36.81,36.73,36.75,68500.0,32.5474,32.6006,32.5297,32.5474,68500.0
2010-05-12 14:10:00,36.75,36.85,36.74,36.85,39000.0,32.5474,32.636,32.5386,32.636,39000.0
2010-05-12 14:20:00,36.84,36.87,36.8,36.87,111000.0,32.6271,32.6537,32.5917,32.6537,111000.0
2010-05-12 14:30:00,36.87,36.91,36.82,36.89,132700.0,32.6537,32.6891,32.6094,32.6714,132700.0
2010-05-12 14:40:00,36.89,36.94,36.86,36.89,139600.0,32.6714,32.7157,32.6448,32.6714,139600.0
2010-05-12 14:50:00,36.89,36.93,36.87,36.91,148400.0,32.6714,32.7068,32.6537,32.6891,148400.0
2010-05-12 15:00:00,36.91,36.96,36.89,36.94,94800.0,32.6891,32.7334,32.6714,32.7157,94800.0
2010-05-12 15:10:00,36.94,37.0,36.89,36.98,161500.0,32.7157,32.7688,32.6714,32.7511,161500.0
2010-05-12 15:20:00,36.97,37.0,36.94,36.98,133200.0,32.7423,32.7688,32.7157,32.7511,133200.0
2010-05-12 15:30:00,36.98,37.0,36.95,36.98,160400.0,32.7511,32.7688,32.7245,32.7511,160400.0
2010-05-12 15:40:00,36.99,37.09,36.98,37.08,160700.0,32.76,32.8485,32.7511,32.8397,160700.0
2010-05-12 15:50:00,37.08,37.13,37.02,37.07,375200.0,32.8397,32.884,32.7865,32.8308,375200.0
2010-05-13 09:30:00,36.76,37.01,36.55,37.0,186100.0,32.5563,32.7777,32.3703,32.7688,186100.0
2010-05-13 09:40:00,36.99,37.05,36.89,36.98,125300.0,32.76,32.8131,32.6714,32.7511,125300.0
2010-05-13 09:50:00,36.98,37.05,36.9,36.9,75700.0,32.7511,32.8131,32.6803,32.6803,75700.0
2010-05-13 10:00:00,36.9,36.97,36.87,36.95,88300.0,32.6803,32.7423,32.6537,32.7245,88300.0
2010-05-13 10:10:00,36.97,37.03,36.88,37.02,165500.0,32.7423,32.7954,32.6626,32.7865,165500.0
2010-05-13 10:20:00,37.01,37.01,36.88,36.89,76800.0,32.7777,32.7777,32.6626,32.6714,76800.0
2010-05-13 10:30:00,36.9,36.9,36.84,36.86,108600.0,32.6803,32.6803,32.6271,32.6448,108600.0
2010-05-13 10:40:00,36.85,36.91,36.85,36.91,48700.0,32.636,32.6891,32.636,32.6891,48700.0
2010-05-13 10:50:00,36.91,36.91,36.77,36.78,53400.0,32.6891,32.6891,32.5651,32.574,53400.0
2010-05-13 11:00:00,36.77,36.8,36.7,36.73,106100.0,32.5651,32.5917,32.5031,32.5297,106100.0
2010-05-13 11:10:00,36.73,36.75,36.7,36.72,30800.0,32.5297,32.5474,32.5031,32.5209,30800.0
2010-05-13 11:20:00,36.72,36.78,36.69,36.7,34600.0,32.5209,32.574,32.4943,32.5031,34600.0
2010-05-13 11:30:00,36.7,36.7,36.62,36.65,38500.0,32.5031,32.5031,32.4323,32.4589,38500.0
2010-05-13 11:40:00,36.65,36.69,36.62,36.67,31400.0,32.4589,32.4943,32.4323,32.4766,31400.0
2010-05-13 11:50:00,36.69,36.69,36.6,36.63,133900.0,32.4943,32.4943,32.4146,32.4411,133900.0
2010-05-13 12:00:00,36.63,36.69,36.62,36.69,41000.0,32.4411,32.4943,32.4323,32.4943,41000.0
2010-05-13 12:10:00,36.69,36.71,36.63,36.67,37500.0,32.4943,32.512,32.4411,32.4766,37500.0
2010-05-13 12:20:00,36.66,36.69,36.61,36.62,55600.0,32.4677,32.4943,32.4234,32.4323,55600.0
2010-05-13 12:30:00,36.63,36.72,36.63,36.68,35100.0,32.4411,32.5209,32.4411,32.4854,35100.0
2010-05-13 12:40:00,36.68,36.74,36.68,36.7,30500.0,32.4854,32.5386,32.4854,32.5031,30500.0
2010-05-13 12:50:00,36.7,36.72,36.68,36.68,15200.0,32.5031,32.5209,32.4854,32.4854,15200.0
2010-05-13 13:00:00,36.68,36.69,36.65,36.68,42300.0,32.4854,32.4943,32.4589,32.4854,42300.0
2010-05-13 13:10:00,36.67,36.78,36.66,36.76,82600.0,32.4766,32.574,32.4677,32.5563,82600.0
2010-05-13 13:20:00,36.77,36.78,36.7,36.7,35200.0,32.5651,32.574,32.5031,32.5031,35200.0
2010-05-13 13:30:00,36.7,36.76,36.69,36.72,56900.0,32.5031,32.5563,32.4943,32.5209,56900.0
2010-05-13 13:40:00,36.72,36.73,36.63,36.68,83600.0,32.5209,32.5297,32.4411,32.4854,83600.0
2010-05-13 13:50:00,36.68,36.69,36.63,36.66,70600.0,32.4854,32.4943,32.4411,32.4677,70600.0
2010-05-13 14:00:00,36.66,36.69,36.64,36.66,62100.0,32.4677,32.4943,32.45,32.4677,62100.0
2010-05-13 14:10:00,36.66,36.68,36.63,36.65,52100.0,32.4677,32.4854,32.4411,32.4589,52100.0
2010-05-13 14:20:00,36.65,36.66,36.62,36.63,34700.0,32.4589,32.4677,32.4323,32.4411,34700.0
2010-05-13 14:30:00,36.62,36.65,36.57,36.64,50600.0,32.4323,32.4589,32.388,32.45,50600.0
2010-05-13 14:40:00,36.63,36.63,36.56,36.58,50900.0,32.4411,32.4411,32.3791,32.3969,50900.0
2010-05-13 14:50:00,36.57,36.58,36.53,36.53,84300.0,32.388,32.3969,32.3526,32.3526,84300.0
2010-05-13 15:00:00,36.54,36.6,36.51,36.53,66900.0,32.3614,32.4146,32.3349,32.3526,66900.0
2010-05-13 15:10:00,36.53,36.54,36.32,36.38,148300.0,32.3526,32.3614,32.1666,32.2197,148300.0
2010-05-13 15:20:00,36.35,36.44,36.35,36.39,129000.0,32.1932,32.2729,32.1932,32.2286,129000.0
2010-05-13 15:30:00,36.39,36.44,36.35,36.39,126400.0,32.2286,32.2729,32.1932,32.2286,126400.0
2010-05-13 15:40:00,36.39,36.46,36.31,36.45,124600.0,32.2286,32.2906,32.1577,32.2817,124600.0
2010-05-13 15:50:00,36.46,36.51,36.35,36.35,241500.0,32.2906,32.3349,32.1932,32.1932,241500.0
2010-05-14 09:30:00,36.17,36.19,35.86,35.88,112400.0,32.0337,32.0515,31.7592,31.7769,112400.0
2010-05-14 09:40:00,35.89,35.91,35.73,35.77,139400.0,31.7858,31.8035,31.6441,31.6795,139400.0
2010-05-14 09:50:00,35.77,35.91,35.61,35.65,89200.0,31.6795,31.8035,31.5378,31.5732,89200.0
2010-05-14 10:00:00,35.65,35.72,35.56,35.72,87700.0,31.5732,31.6352,31.4935,31.6352,87700.0
2010-05-14 10:10:00,35.72,35.77,35.64,35.66,67900.0,31.6352,31.6795,31.5644,31.5821,67900.0
2010-05-14 10:20:00,35.66,35.81,35.63,35.7,56200.0,31.5821,31.7149,31.5555,31.6175,56200.0
2010-05-14 10:30:00,35.71,35.76,35.65,35.66,53500.0,31.6264,31.6706,31.5732,31.5821,53500.0
2010-05-14 10:40:00,35.66,35.72,35.61,35.7,63900.0,31.5821,31.6352,31.5378,31.6175,63900.0
2010-05-14 10:50:00,35.7,35.76,35.66,35.67,46600.0,31.6175,31.6706,31.5821,31.5909,46600.0
2010-05-14 11:00:00,35.67,35.67,35.52,35.55,53600.0,31.5909,31.5909,31.4581,31.4846,53600.0
2010-05-14 11:10:00,35.54,35.62,35.42,35.44,97900.0,31.4758,31.5466,31.3695,31.3872,97900.0
2010-05-14 11:20:00,35.44,35.52,35.34,35.47,106800.0,31.3872,31.4581,31.2987,31.4138,106800.0
2010-05-14 11:30:00,35.48,35.52,35.42,35.44,76200.0,31.4227,31.4581,31.3695,31.3872,76200.0
2010-05-14 11:40:00,35.44,35.45,35.35,35.36,105800.0,31.3872,31.3961,31.3075,31.3164,105800.0
2010-05-14 11:50:00,35.36,35.36,35.3,35.35,73000.0,31.3164,31.3164,31.2632,31.3075,73000.0
2010-05-14 12:00:00,35.36,35.42,35.3,35.35,79900.0,31.3164,31.3695,31.2632,31.3075,79900.0
2010-05-14 12:10:00,35.35,35.46,35.34,35.45,49000.0,31.3075,31.4049,31.2987,31.3961,49000.0
2010-05-14 12:20:00,35.45,35.58,35.4,35.5,65300.0,31.3961,31.5112,31.3518,31.4404,65300.0
2010-05-14 12:30:00,35.51,35.54,35.47,35.52,64500.0,31.4492,31.4758,31.4138,31.4581,64500.0
2010-05-14 12:40:00,35.53,35.57,35.43,35.45,56900.0,31.4669,31.5024,31.3784,31.3961,56900.0
2010-05-14 12:50:00,35.45,35.6,35.45,35.59,42500.0,31.3961,31.5289,31.3961,31.5201,42500.0
2010-05-14 13:00:00,35.59,35.64,35.5,35.56,46100.0,31.5201,31.5644,31.4404,31.4935,46100.0
2010-05-14 13:10:00,35.56,35.61,35.53,35.56,206400.0,31.4935,31.5378,31.4669,31.4935,206400.0
2010-05-14 13:20:00,35.57,35.63,35.56,35.58,90000.0,31.5024,31.5555,31.4935,31.5112,90000.0
2010-05-14 13:30:00,35.58,35.59,35.46,35.49,147200.0,31.5112,31.5201,31.4049,31.4315,147200.0
2010-05-14 13:40:00,35.5,35.54,35.44,35.47,87400.0,31.4404,31.4758,31.3872,31.4138,87400.0
2010-05-14 13:50:00,35.47,35.53,35.44,35.45,56400.0,31.4138,31.4669,31.3872,31.3961,56400.0
2010-05-14 14:00:00,35.45,35.48,35.39,35.41,50300.0,31.3961,31.4227,31.3429,31.3607,50300.0
2010-05-14 14:10:00,35.4,35.42,35.34,35.37,74400.0,31.3518,31.3695,31.2987,31.3252,74400.0
2010-05-14 14:20:00,35.37,35.51,35.37,35.5,97900.0,31.3252,31.4492,31.3252,31.4404,97900.0
2010-05-14 14:30:00,35.5,35.64,35.5,35.62,110400.0,31.4404,31.5644,31.4404,31.5466,110400.0
2010-05-14 14:40:00,35.62,35.63,35.55,35.56,112400.0,31.5466,31.5555,31.4846,31.4935,112400.0
2010-05-14 14:50:00,35.56,35.57,35.46,35.51,134400.0,31.4935,31.5024,31.4049,31.4492,134400.0
2010-05-14 15:00:00,35.51,35.56,35.49,35.53,130200.0,31.4492,31.4935,31.4315,31.4669,130200.0
2010-05-14 15:10:00,35.54,35.61,35.52,35.59,217900.0,31.4758,31.5378,31.4581,31.5201,217900.0
2010-05-14 15:20:00,35.59,35.6,35.5,35.53,205900.0,31.5201,31.5289,31.4404,31.4669,205900.0
2010-05-14 15:30:00,35.52,35.58,35.47,35.53,295800.0,31.4581,31.5112,31.4138,31.4669,295800.0
2010-05-14 15:40:00,35.52,35.62,35.51,35.55,517700.0,31.4581,31.5466,31.4492,31.4846,517700.0
2010-05-14 15:50:00,35.56,35.66,35.51,35.55,676400.0,31.4935,31.5821,31.4492,31.4846,676400.0
2010-05-17 09:30:00,35.74,35.9,35.71,35.87,96900.0,31.6529,31.7946,31.6264,31.7681,96900.0
2010-05-17 09:40:00,35.87,35.93,35.72,35.75,71400.0,31.7681,31.8212,31.6352,31.6618,71400.0
2010-05-17 09:50:00,35.75,35.81,35.58,35.64,226500.0,31.6618,31.7149,31.5112,31.5644,226500.0
2010-05-17 10:00:00,35.64,35.78,35.6,35.77,108300.0,31.5644,31.6883,31.5289,31.6795,108300.0
2010-05-17 10:10:00,35.77,35.95,35.75,35.91,119500.0,31.6795,31.8389,31.6618,31.8035,119500.0
2010-05-17 10:20:00,35.9,35.92,35.76,35.92,92300.0,31.7946,31.8123,31.6706,31.8123,92300.0
2010-05-17 10:30:00,35.93,35.96,35.83,35.9,104400.0,31.8212,31.8478,31.7326,31.7946,104400.0
2010-05-17 10:40:00,35.91,35.99,35.88,35.91,204100.0,31.8035,31.8743,31.7769,31.8035,204100.0
2010-05-17 10:50:00,35.91,35.99,35.88,35.89,153600.0,31.8035,31.8743,31.7769,31.7858,153600.0
2010-05-17 11:00:00,35.89,35.97,35.87,35.97,139200.0,31.7858,31.8566,31.7681,31.8566,139200.0
2010-05-17 11:10:00,35.96,35.96,35.79,35.79,152400.0,31.8478,31.8478,31.6972,31.6972,152400.0
2010-05-17 11:20:00,35.79,35.87,35.78,35.84,180700.0,31.6972,31.7681,31.6883,31.7415,180700.0
2010-05-17 11:30:00,35.84,35.88,35.79,35.84,85800.0,31.7415,31.7769,31.6972,31.7415,85800.0
2010-05-17 11:40:00,35.84,35.91,35.81,35.82,73600.0,31.7415,31.8035,31.7149,31.7238,73600.0
2010-05-17 11:50:00,35.82,35.86,35.78,35.8,170500.0,31.7238,31.7592,31.6883,31.7061,170500.0
2010-05-17 12:00:00,35.8,35.8,35.44,35.47,190500.0,31.7061,31.7061,31.3872,31.4138,190500.0
2010-05-17 12:10:00,35.46,35.64,35.45,35.59,61800.0,31.4049,31.5644,31.3961,31.5201,61800.0
2010-05-17 12:20:00,35.6,35.64,35.56,35.57,136600.0,31.5289,31.5644,31.4935,31.5024,136600.0
2010-05-17 12:30:00,35.57,35.7,35.57,35.7,69300.0,31.5024,31.6175,31.5024,31.6175,69300.0
2010-05-17 12:40:00,35.69,35.74,35.66,35.73,34400.0,31.6086,31.6529,31.5821,31.6441,34400.0
2010-05-17 12:50:00,35.74,35.74,35.6,35.62,43500.0,31.6529,31.6529,31.5289,31.5466,43500.0
2010-05-17 13:00:00,35.62,35.66,35.6,35.62,103000.0,31.5466,31.5821,31.5289,31.5466,103000.0
2010-05-17 13:10:00,35.62,35.82,35.6,35.81,65600.0,31.5466,31.7238,31.5289,31.7149,65600.0
2010-05-17 13:20:00,35.81,35.84,35.78,35.8,49900.0,31.7149,31.7415,31.6883,31.7061,49900.0
2010-05-17 13:30:00,35.8,35.87,35.75,35.77,92300.0,31.7061,31.7681,31.6618,31.6795,92300.0
2010-05-17 13:40:00,35.77,35.78,35.72,35.76,94400.0,31.6795,31.6883,31.6352,31.6706,94400.0
2010-05-17 13:50:00,35.76,35.87,35.74,35.87,78000.0,31.6706,31.7681,31.6529,31.7681,78000.0
2010-05-17 14:00:00,35.87,35.98,35.84,35.89,142300.0,31.7681,31.8655,31.7415,31.7858,142300.0
2010-05-17 14:10:00,35.89,35.93,35.87,35.92,63400.0,31.7858,31.8212,31.7681,31.8123,63400.0
2010-05-17 14:20:00,35.92,35.93,35.82,35.86,59200.0,31.8123,31.8212,31.7238,31.7592,59200.0
2010-05-17 14:30:00,35.86,35.91,35.83,35.9,139000.0,31.7592,31.8035,31.7326,31.7946,139000.0
2010-05-17 14:40:00,35.91,35.99,35.89,35.97,78200.0,31.8035,31.8743,31.7858,31.8566,78200.0
2010-05-17 14:50:00,35.96,35.99,35.89,35.97,101000.0,31.8478,31.8743,31.7858,31.8566,101000.0
2010-05-17 15:00:00,35.97,36.05,35.91,35.91,116000.0,31.8566,31.9275,31.8035,31.8035,116000.0
2010-05-17 15:10:00,35.9,35.96,35.82,35.83,148900.0,31.7946,31.8478,31.7238,31.7326,148900.0
2010-05-17 15:20:00,35.84,35.89,35.78,35.86,103800.0,31.7415,31.7858,31.6883,31.7592,103800.0
2010-05-17 15:30:00,35.86,36.06,35.86,36.05,228100.0,31.7592,31.9363,31.7592,31.9275,228100.0
2010-05-17 15:40:00,36.06,36.12,36.03,36.09,178300.0,31.9363,31.9895,31.9098,31.9629,178300.0
2010-05-17 15:50:00,36.09,36.2,36.06,36.07,315500.0,31.9629,32.0603,31.9363,31.9452,315500.0
2010-05-18 09:30:00,37.06,37.18,36.95,37.05,270000.0,32.822,32.9282,32.7245,32.8131,270000.0
2010-05-18 09:40:00,37.04,37.24,37.04,37.18,195900.0,32.8043,32.9814,32.8043,32.9282,195900.0
2010-05-18 09:50:00,37.17,37.17,37.03,37.03,175500.0,32.9194,32.9194,32.7954,32.7954,175500.0
2010-05-18 10:00:00,37.02,37.05,36.91,36.93,172600.0,32.7865,32.8131,32.6891,32.7068,172600.0
2010-05-18 10:10:00,36.93,37.12,36.91,37.11,177300.0,32.7068,32.8751,32.6891,32.8663,177300.0
2010-05-18 10:20:00,37.11,37.11,37.03,37.05,110100.0,32.8663,32.8663,32.7954,32.8131,110100.0
2010-05-18 10:30:00,37.05,37.13,37.03,37.13,221400.0,32.8131,32.884,32.7954,32.884,221400.0
2010-05-18 10:40:00,37.13,37.16,36.91,36.92,304900.0,32.884,32.9105,32.6891,32.698,304900.0
2010-05-18 10:50:00,36.92,36.99,36.81,36.99,180300.0,32.698,32.76,32.6006,32.76,180300.0
2010-05-18 11:00:00,36.98,37.01,36.88,36.91,123900.0,32.7511,32.7777,32.6626,32.6891,123900.0
2010-05-18 11:10:00,36.92,37.06,36.9,37.0,95900.0,32.698,32.822,32.6803,32.7688,95900.0
2010-05-18 11:20:00,37.0,37.21,37.0,37.21,135600.0,32.7688,32.9548,32.7688,32.9548,135600.0
2010-05-18 11:30:00,37.21,37.22,37.11,37.12,71200.0,32.9548,32.9637,32.8663,32.8751,71200.0
2010-05-18 11:40:00,37.12,37.13,36.94,36.95,119500.0,32.8751,32.884,32.7157,32.7245,119500.0
2010-05-18 11:50:00,36.94,36.96,36.87,36.87,70000.0,32.7157,32.7334,32.6537,32.6537,70000.0
2010-05-18 12:00:00,36.87,36.9,36.74,36.79,100600.0,32.6537,32.6803,32.5386,32.5828,100600.0
2010-05-18 12:10:00,36.8,36.84,36.76,36.77,129200.0,32.5917,32.6271,32.5563,32.5651,129200.0
2010-05-18 12:20:00,36.78,36.81,36.71,36.81,71100.0,32.574,32.6006,32.512,32.6006,71100.0
2010-05-18 12:30:00,36.8,36.81,36.71,36.71,85000.0,32.5917,32.6006,32.512,32.512,85000.0
2010-05-18 12:40:00,36.71,36.78,36.69,36.78,98700.0,32.512,32.574,32.4943,32.574,98700.0
2010-05-18 12:50:00,36.78,36.8,36.71,36.73,100100.0,32.574,32.5917,32.512,32.5297,100100.0
2010-05-18 13:00:00,36.72,36.76,36.57,36.7,198800.0,32.5209,32.5563,32.388,32.5031,198800.0
2010-05-18 13:10:00,36.7,36.72,36.58,36.66,141900.0,32.5031,32.5209,32.3969,32.4677,141900.0
2010-05-18 13:20:00,36.66,36.77,36.66,36.72,74500.0,32.4677,32.5651,32.4677,32.5209,74500.0
2010-05-18 13:30:00,36.72,36.78,36.69,36.74,125700.0,32.5209,32.574,32.4943,32.5386,125700.0
2010-05-18 13:40:00,36.74,36.87,36.7,36.84,215100.0,32.5386,32.6537,32.5031,32.6271,215100.0
2010-05-18 13:50:00,36.85,36.89,36.78,36.78,110100.0,32.636,32.6714,32.574,32.574,110100.0
2010-05-18 14:00:00,36.78,36.83,36.74,36.79,97600.0,32.574,32.6183,32.5386,32.5828,97600.0
2010-05-18 14:10:00,36.8,36.89,36.8,36.88,65600.0,32.5917,32.6714,32.5917,32.6626,65600.0
2010-05-18 14:20:00,36.87,36.93,36.82,36.85,170000.0,32.6537,32.7068,32.6094,32.636,170000.0
2010-05-18 14:30:00,36.85,36.87,36.55,36.59,191700.0,32.636,32.6537,32.3703,32.4057,191700.0
2010-05-18 14:40:00,36.59,36.7,36.55,36.64,161100.0,32.4057,32.5031,32.3703,32.45,161100.0
2010-05-18 14:50:00,36.64,36.69,36.6,36.64,190100.0,32.45,32.4943,32.4146,32.45,190100.0
2010-05-18 15:00:00,36.63,36.69,36.52,36.64,143800.0,32.4411,32.4943,32.3437,32.45,143800.0
2010-05-18 15:10:00,36.64,36.86,36.63,36.79,137400.0,32.45,32.6448,32.4411,32.5828,137400.0
2010-05-18 15:20:00,36.79,36.79,36.58,36.61,138300.0,32.5828,32.5828,32.3969,32.4234,138300.0
2010-05-18 15:30:00,36.6,36.64,36.57,36.63,196300.0,32.4146,32.45,32.388,32.4411,196300.0
2010-05-18 15:40:00,36.63,36.72,36.58,36.61,246000.0,32.4411,32.5209,32.3969,32.4234,246000.0
2010-05-18 15:50:00,36.61,36.67,36.58,36.59,422300.0,32.4234,32.4766,32.3969,32.4057,422300.0
2010-05-19 09:30:00,36.59,36.82,36.53,36.7,135800.0,32.4057,32.6094,32.3526,32.5031,135800.0
2010-05-19 09:40:00,36.72,36.79,36.58,36.75,142500.0,32.5209,32.5828,32.3969,32.5474,142500.0
2010-05-19 09:50:00,36.75,36.82,36.6,36.67,87900.0,32.5474,32.6094,32.4146,32.4766,87900.0
2010-05-19 10:00:00,36.66,36.66,36.35,36.38,96500.0,32.4677,32.4677,32.1932,32.2197,96500.0
2010-05-19 10:10:00,36.37,36.46,36.12,36.2,124900.0,32.2109,32.2906,31.9895,32.0603,124900.0
2010-05-19 10:20:00,36.2,36.2,35.91,36.01,430300.0,32.0603,32.0603,31.8035,31.892,430300.0
2010-05-19 10:30:00,36.02,36.29,36.01,36.19,222600.0,31.9009,32.14,31.892,32.0515,222600.0
2010-05-19 10:40:00,36.19,36.23,36.04,36.05,113600.0,32.0515,32.0869,31.9186,31.9275,113600.0
2010-05-19 10:50:00,36.06,36.21,36.05,36.17,97600.0,31.9363,32.0692,31.9275,32.0337,97600.0
2010-05-19 11:00:00,36.16,36.2,36.03,36.06,99800.0,32.0249,32.0603,31.9098,31.9363,99800.0
2010-05-19 11:10:00,36.05,36.06,35.84,35.85,134300.0,31.9275,31.9363,31.7415,31.7503,134300.0
2010-05-19 11:20:00,35.86,35.89,35.75,35.84,96500.0,31.7592,31.7858,31.6618,31.7415,96500.0
2010-05-19 11:30:00,35.84,35.85,35.71,35.72,117900.0,31.7415,31.7503,31.6264,31.6352,117900.0
2010-05-19 11:40:00,35.72,35.73,35.56,35.59,101300.0,31.6352,31.6441,31.4935,31.5201,101300.0
2010-05-19 11:50:00,35.58,35.87,35.57,35.8,119300.0,31.5112,31.7681,31.5024,31.7061,119300.0
2010-05-19 12:00:00,35.8,35.91,35.78,35.89,93700.0,31.7061,31.8035,31.6883,31.7858,93700.0
2010-05-19 12:10:00,35.9,35.94,35.85,35.86,65200.0,31.7946,31.83,31.7503,31.7592,65200.0
2010-05-19 12:20:00,35.86,36.02,35.82,35.97,91400.0,31.7592,31.9009,31.7238,31.8566,91400.0
2010-05-19 12:30:00,35.97,35.97,35.88,35.92,125700.0,31.8566,31.8566,31.7769,31.8123,125700.0
2010-05-19 12:40:00,35.9,35.9,35.81,35.82,90500.0,31.7946,31.7946,31.7149,31.7238,90500.0
2010-05-19 12:50:00,35.82,36.0,35.8,36.0,92400.0,31.7238,31.8832,31.7061,31.8832,92400.0
2010-05-19 13:00:00,36.0,36.0,35.81,35.91,260400.0,31.8832,31.8832,31.7149,31.8035,260400.0
2010-05-19 13:10:00,35.92,35.92,35.83,35.87,89100.0,31.8123,31.8123,31.7326,31.7681,89100.0
2010-05-19 13:20:00,35.88,35.98,35.87,35.95,121400.0,31.7769,31.8655,31.7681,31.8389,121400.0
2010-05-19 13:30:00,35.95,36.0,35.91,35.96,83700.0,31.8389,31.8832,31.8035,31.8478,83700.0
2010-05-19 13:40:00,35.96,36.02,35.89,35.98,106700.0,31.8478,31.9009,31.7858,31.8655,106700.0
2010-05-19 13:50:00,35.98,36.01,35.85,35.87,80900.0,31.8655,31.892,31.7503,31.7681,80900.0
2010-05-19 14:00:00,35.88,35.99,35.86,35.87,81000.0,31.7769,31.8743,31.7592,31.7681,81000.0
2010-05-19 14:10:00,35.86,35.86,35.75,35.77,74300.0,31.7592,31.7592,31.6618,31.6795,74300.0
2010-05-19 14:20:00,35.77,35.79,35.67,35.79,78100.0,31.6795,31.6972,31.5909,31.6972,78100.0
2010-05-19 14:30:00,35.79,35.84,35.73,35.76,161000.0,31.6972,31.7415,31.6441,31.6706,161000.0
2010-05-19 14:40:00,35.75,35.89,35.73,35.87,134200.0,31.6618,31.7858,31.6441,31.7681,134200.0
2010-05-19 14:50:00,35.88,35.88,35.69,35.71,177500.0,31.7769,31.7769,31.6086,31.6264,177500.0
2010-05-19 15:00:00,35.71,35.77,35.56,35.57,242700.0,31.6264,31.6795,31.4935,31.5024,242700.0
2010-05-19 15:10:00,35.57,35.7,35.53,35.68,123400.0,31.5024,31.6175,31.4669,31.5998,123400.0
2010-05-19 15:20:00,35.68,35.8,35.61,35.78,210100.0,31.5998,31.7061,31.5378,31.6883,210100.0
2010-05-19 15:30:00,35.79,35.9,35.72,35.9,302000.0,31.6972,31.7946,31.6352,31.7946,302000.0
2010-05-19 15:40:00,35.89,35.92,35.65,35.68,293000.0,31.7858,31.8123,31.5732,31.5998,293000.0
2010-05-19 15:50:00,35.68,35.76,35.39,35.57,770600.0,31.5998,31.6706,31.3429,31.5024,770600.0
2010-05-20 09:30:00,35.0,35.21,34.83,34.9,172500.0,30.9975,31.1835,30.847,30.909,172500.0
2010-05-20 09:40:00,34.9,34.99,34.72,34.96,218500.0,30.909,30.9887,30.7496,30.9621,218500.0
2010-05-20 09:50:00,34.95,35.04,34.7,34.72,192700.0,30.9533,31.033,30.7318,30.7496,192700.0
2010-05-20 10:00:00,34.73,34.81,34.62,34.71,321600.0,30.7584,30.8293,30.661,30.7407,321600.0
2010-05-20 10:10:00,34.7,34.75,34.45,34.49,185900.0,30.7318,30.7761,30.5104,30.5459,185900.0
2010-05-20 10:20:00,34.48,34.54,34.32,34.51,198200.0,30.537,30.5901,30.3953,30.5636,198200.0
2010-05-20 10:30:00,34.51,34.61,34.42,34.43,162200.0,30.5636,30.6521,30.4839,30.4927,162200.0
2010-05-20 10:40:00,34.42,34.48,34.27,34.38,147300.0,30.4839,30.537,30.351,30.4484,147300.0
2010-05-20 10:50:00,34.39,34.62,34.38,34.48,140100.0,30.4573,30.661,30.4484,30.537,140100.0
2010-05-20 11:00:00,34.48,34.71,34.48,34.67,130900.0,30.537,30.7407,30.537,30.7053,130900.0
2010-05-20 11:10:00,34.66,34.69,34.49,34.49,145700.0,30.6964,30.723,30.5459,30.5459,145700.0
2010-05-20 11:20:00,34.49,34.68,34.42,34.65,132700.0,30.5459,30.7141,30.4839,30.6876,132700.0
2010-05-20 11:30:00,34.65,34.68,34.46,34.52,120900.0,30.6876,30.7141,30.5193,30.5724,120900.0
2010-05-20 11:40:00,34.51,34.56,34.4,34.5,136500.0,30.5636,30.6079,30.4662,30.5547,136500.0
2010-05-20 11:50:00,34.49,34.53,34.31,34.34,138300.0,30.5459,30.5813,30.3864,30.413,138300.0
2010-05-20 12:00:00,34.34,34.45,34.31,34.4,118100.0,30.413,30.5104,30.3864,30.4662,118100.0
2010-05-20 12:10:00,34.39,34.39,34.23,34.34,129000.0,30.4573,30.4573,30.3156,30.413,129000.0
2010-05-20 12:20:00,34.35,34.48,34.34,34.38,143300.0,30.4219,30.537,30.413,30.4484,143300.0
2010-05-20 12:30:00,34.37,34.39,34.3,34.31,88000.0,30.4396,30.4573,30.3776,30.3864,88000.0
2010-05-20 12:40:00,34.31,34.35,34.25,34.26,118200.0,30.3864,30.4219,30.3333,30.3422,118200.0
2010-05-20 12:50:00,34.26,34.27,34.11,34.13,96100.0,30.3422,30.351,30.2093,30.227,96100.0
2010-05-20 13:00:00,34.13,34.28,34.12,34.26,158000.0,30.227,30.3599,30.2182,30.3422,158000.0
2010-05-20 13:10:00,34.26,34.3,34.22,34.28,105400.0,30.3422,30.3776,30.3067,30.3599,105400.0
2010-05-20 13:20:00,34.28,34.44,34.25,34.32,145800.0,30.3599,30.5016,30.3333,30.3953,145800.0
2010-05-20 13:30:00,34.33,34.53,34.3,34.31,183000.0,30.4042,30.5813,30.3776,30.3864,183000.0
2010-05-20 13:40:00,34.31,34.37,34.21,34.24,334800.0,30.3864,30.4396,30.2979,30.3245,334800.0
2010-05-20 13:50:00,34.24,34.34,34.17,34.22,122700.0,30.3245,30.413,30.2625,30.3067,122700.0
2010-05-20 14:00:00,34.22,34.27,34.08,34.23,176100.0,30.3067,30.351,30.1828,30.3156,176100.0
2010-05-20 14:10:00,34.24,34.44,34.24,34.41,155100.0,30.3245,30.5016,30.3245,30.475,155100.0
2010-05-20 14:20:00,34.43,34.47,34.28,34.35,149100.0,30.4927,30.5282,30.3599,30.4219,149100.0
2010-05-20 14:30:00,34.35,34.53,34.26,34.42,267700.0,30.4219,30.5813,30.3422,30.4839,267700.0
2010-05-20 14:40:00,34.42,34.48,34.3,34.42,409700.0,30.4839,30.537,30.3776,30.4839,409700.0
2010-05-20 14:50:00,34.42,34.56,34.28,34.3,289000.0,30.4839,30.6079,30.3599,30.3776,289000.0
2010-05-20 15:00:00,34.31,34.4,34.17,34.26,273100.0,30.3864,30.4662,30.2625,30.3422,273100.0
2010-05-20 15:10:00,34.26,34.3,34.11,34.24,283900.0,30.3422,30.3776,30.2093,30.3245,283900.0
2010-05-20 15:20:00,34.23,34.27,34.13,34.16,447300.0,30.3156,30.351,30.227,30.2536,447300.0
2010-05-20 15:30:00,34.15,34.24,34.09,34.1,414700.0,30.2447,30.3245,30.1916,30.2005,414700.0
2010-05-20 15:40:00,34.1,34.13,33.94,34.05,440400.0,30.2005,30.227,30.0588,30.1562,440400.0
2010-05-20 15:50:00,34.04,34.06,33.61,33.63,878100.0,30.1473,30.165,29.7665,29.7842,878100.0
2010-05-21 09:30:00,33.47,34.0,33.24,33.93,1066900.0,29.6425,30.1119,29.4388,30.0499,1066900.0
2010-05-21 09:40:00,33.91,34.55,33.88,34.51,697000.0,30.0322,30.599,30.0056,30.5636,697000.0
2010-05-21 09:50:00,34.52,35.11,34.51,34.94,721600.0,30.5724,31.095,30.5636,30.9444,721600.0
2010-05-21 10:00:00,34.95,34.97,34.83,34.97,469700.0,30.9533,30.971,30.847,30.971,469700.0
2010-05-21 10:10:00,34.97,35.08,34.71,34.88,450000.0,30.971,31.0684,30.7407,30.8913,450000.0
2010-05-21 10:20:00,34.85,34.89,34.48,34.51,328600.0,30.8647,30.9001,30.537,30.5636,328600.0
2010-05-21 10:30:00,34.52,34.82,34.49,34.77,304200.0,30.5724,30.8381,30.5459,30.7938,304200.0
2010-05-21 10:40:00,34.78,35.02,34.74,34.87,192800.0,30.8027,31.0153,30.7673,30.8824,192800.0
2010-05-21 10:50:00,34.87,34.94,34.71,34.79,117900.0,30.8824,30.9444,30.7407,30.8116,117900.0
2010-05-21 11:00:00,34.83,35.0,34.8,34.89,127700.0,30.847,30.9975,30.8204,30.9001,127700.0
2010-05-21 11:10:00,34.89,35.0,34.81,34.99,167300.0,30.9001,30.9975,30.8293,30.9887,167300.0
2010-05-21 11:20:00,34.98,35.1,34.92,35.1,206000.0,30.9798,31.0861,30.9267,31.0861,206000.0
2010-05-21 11:30:00,35.1,35.17,35.02,35.17,274300.0,31.0861,31.1481,31.0153,31.1481,274300.0
2010-05-21 11:40:00,35.17,35.27,35.11,35.13,215900.0,31.1481,31.2367,31.095,31.1127,215900.0
2010-05-21 11:50:00,35.14,35.27,35.14,35.18,175900.0,31.1215,31.2367,31.1215,31.157,175900.0
2010-05-21 12:00:00,35.18,35.18,35.03,35.04,231500.0,31.157,31.157,31.0241,31.033,231500.0
2010-05-21 12:10:00,35.04,35.05,34.93,35.04,207300.0,31.033,31.0418,30.9355,31.033,207300.0
2010-05-21 12:20:00,35.05,35.08,34.96,34.98,103000.0,31.0418,31.0684,30.9621,30.9798,103000.0
2010-05-21 12:30:00,34.97,35.01,34.84,34.91,176200.0,30.971,31.0064,30.8558,30.9178,176200.0
2010-05-21 12:40:00,34.91,34.95,34.71,34.74,184300.0,30.9178,30.9533,30.7407,30.7673,184300.0
2010-05-21 12:50:00,34.73,34.87,34.73,34.82,129000.0,30.7584,30.8824,30.7584,30.8381,129000.0
2010-05-21 13:00:00,34.83,34.83,34.74,34.76,183500.0,30.847,30.847,30.7673,30.785,183500.0
2010-05-21 13:10:00,34.77,34.81,34.69,34.7,205800.0,30.7938,30.8293,30.723,30.7318,205800.0
2010-05-21 13:20:00,34.71,34.78,34.62,34.77,132400.0,30.7407,30.8027,30.661,30.7938,132400.0
2010-05-21 13:30:00,34.78,34.94,34.78,34.92,152900.0,30.8027,30.9444,30.8027,30.9267,152900.0
2010-05-21 13:40:00,34.92,35.03,34.9,34.93,124900.0,30.9267,31.0241,30.909,30.9355,124900.0
2010-05-21 13:50:00,34.94,34.97,34.91,34.92,102500.0,30.9444,30.971,30.9178,30.9267,102500.0
2010-05-21 14:00:00,34.92,34.99,34.8,34.88,106600.0,30.9267,30.9887,30.8204,30.8913,106600.0
2010-05-21 14:10:00,34.89,34.91,34.75,34.83,83600.0,30.9001,30.9178,30.7761,30.847,83600.0
2010-05-21 14:20:00,34.83,34.83,34.75,34.78,220600.0,30.847,30.847,30.7761,30.8027,220600.0
2010-05-21 14:30:00,34.79,34.86,34.79,34.79,73200.0,30.8116,30.8736,30.8116,30.8116,73200.0
2010-05-21 14:40:00,34.8,34.87,34.65,34.79,141600.0,30.8204,30.8824,30.6876,30.8116,141600.0
2010-05-21 14:50:00,34.8,34.8,34.64,34.77,194600.0,30.8204,30.8204,30.6787,30.7938,194600.0
2010-05-21 15:00:00,34.78,34.87,34.75,34.76,173300.0,30.8027,30.8824,30.7761,30.785,173300.0
2010-05-21 15:10:00,34.75,34.75,34.57,34.64,188200.0,30.7761,30.7761,30.6167,30.6787,188200.0
2010-05-21 15:20:00,34.65,34.81,34.63,34.73,246400.0,30.6876,30.8293,30.6699,30.7584,246400.0
2010-05-21 15:30:00,34.74,34.75,34.64,34.71,354600.0,30.7673,30.7761,30.6787,30.7407,354600.0
2010-05-21 15:40:00,34.71,34.99,34.7,34.85,544300.0,30.7407,30.9887,30.7318,30.8647,544300.0
2010-05-21 15:50:00,34.85,35.04,34.83,35.02,733300.0,30.8647,31.033,30.847,31.0153,733300.0
2010-05-24 09:30:00,34.86,35.07,34.03,34.87,303100.0,30.8736,31.0595,30.1385,30.8824,303100.0
2010-05-24 09:40:00,34.87,34.93,34.62,34.81,186500.0,30.8824,30.9355,30.661,30.8293,186500.0
2010-05-24 09:50:00,34.82,34.92,34.77,34.79,154200.0,30.8381,30.9267,30.7938,30.8116,154200.0
2010-05-24 10:00:00,34.8,34.91,34.67,34.83,143500.0,30.8204,30.9178,30.7053,30.847,143500.0
2010-05-24 10:10:00,34.8,34.99,34.75,34.99,150900.0,30.8204,30.9887,30.7761,30.9887,150900.0
2010-05-24 10:20:00,34.99,35.0,34.91,34.98,116300.0,30.9887,30.9975,30.9178,30.9798,116300.0
2010-05-24 10:30:00,34.97,35.07,34.92,35.06,114400.0,30.971,31.0595,30.9267,31.0507,114400.0
2010-05-24 10:40:00,35.07,35.13,34.98,34.99,174800.0,31.0595,31.1127,30.9798,30.9887,174800.0
2010-05-24 10:50:00,34.99,35.0,34.88,34.89,79400.0,30.9887,30.9975,30.8913,30.9001,79400.0
2010-05-24 11:00:00,34.89,34.9,34.83,34.86,80900.0,30.9001,30.909,30.847,30.8736,80900.0
2010-05-24 11:10:00,34.87,34.92,34.84,34.91,134200.0,30.8824,30.9267,30.8558,30.9178,134200.0
2010-05-24 11:20:00,34.91,34.96,34.87,34.88,69200.0,30.9178,30.9621,30.8824,30.8913,69200.0
2010-05-24 11:30:00,34.9,34.96,34.84,34.91,57700.0,30.909,30.9621,30.8558,30.9178,57700.0
2010-05-24 11:40:00,34.92,34.99,34.89,34.99,91000.0,30.9267,30.9887,30.9001,30.9887,91000.0
2010-05-24 11:50:00,34.98,34.98,34.89,34.91,168900.0,30.9798,30.9798,30.9001,30.9178,168900.0
2010-05-24 12:00:00,34.91,34.92,34.82,34.83,192700.0,30.9178,30.9267,30.8381,30.847,192700.0
2010-05-24 12:10:00,34.84,34.85,34.71,34.73,187000.0,30.8558,30.8647,30.7407,30.7584,187000.0
2010-05-24 12:20:00,34.72,34.72,34.65,34.65,176100.0,30.7496,30.7496,30.6876,30.6876,176100.0
2010-05-24 12:30:00,34.66,34.67,34.51,34.53,181400.0,30.6964,30.7053,30.5636,30.5813,181400.0
2010-05-24 12:40:00,34.55,34.7,34.53,34.7,225500.0,30.599,30.7318,30.5813,30.7318,225500.0
2010-05-24 12:50:00,34.69,34.71,34.65,34.68,87900.0,30.723,30.7407,30.6876,30.7141,87900.0
2010-05-24 13:00:00,34.69,34.73,34.54,34.55,105900.0,30.723,30.7584,30.5901,30.599,105900.0
2010-05-24 13:10:00,34.55,34.64,34.55,34.63,35300.0,30.599,30.6787,30.599,30.6699,35300.0
2010-05-24 13:20:00,34.64,34.71,34.63,34.69,114800.0,30.6787,30.7407,30.6699,30.723,114800.0
2010-05-24 13:30:00,34.7,34.73,34.65,34.67,75900.0,30.7318,30.7584,30.6876,30.7053,75900.0
2010-05-24 13:40:00,34.66,34.7,34.62,34.64,48500.0,30.6964,30.7318,30.661,30.6787,48500.0
2010-05-24 13:50:00,34.63,34.68,34.61,34.68,39200.0,30.6699,30.7141,30.6521,30.7141,39200.0
2010-05-24 14:00:00,34.67,34.69,34.63,34.67,71100.0,30.7053,30.723,30.6699,30.7053,71100.0
2010-05-24 14:10:00,34.67,34.78,34.67,34.76,57700.0,30.7053,30.8027,30.7053,30.785,57700.0
2010-05-24 14:20:00,34.77,34.79,34.72,34.77,45700.0,30.7938,30.8116,30.7496,30.7938,45700.0
2010-05-24 14:30:00,34.78,34.85,34.73,34.8,69000.0,30.8027,30.8647,30.7584,30.8204,69000.0
2010-05-24 14:40:00,34.79,34.82,34.72,34.74,69700.0,30.8116,30.8381,30.7496,30.7673,69700.0
2010-05-24 14:50:00,34.75,34.86,34.72,34.83,129800.0,30.7761,30.8736,30.7496,30.847,129800.0
2010-05-24 15:00:00,34.83,34.83,34.67,34.68,159100.0,30.847,30.847,30.7053,30.7141,159100.0
2010-05-24 15:10:00,34.67,34.72,34.66,34.7,95200.0,30.7053,30.7496,30.6964,30.7318,95200.0
2010-05-24 15:20:00,34.71,34.75,34.7,34.72,107300.0,30.7407,30.7761,30.7318,30.7496,107300.0
2010-05-24 15:30:00,34.72,34.81,34.72,34.76,138500.0,30.7496,30.8293,30.7496,30.785,138500.0
2010-05-24 15:40:00,34.77,34.8,34.69,34.7,261000.0,30.7938,30.8204,30.723,30.7318,261000.0
2010-05-24 15:50:00,34.7,34.7,34.51,34.54,431300.0,30.7318,30.7318,30.5636,30.5901,431300.0
2010-05-25 09:30:00,33.39,34.16,33.39,33.7,297900.0,29.5717,30.2536,29.5717,29.8462,297900.0
2010-05-25 09:40:00,33.7,33.79,33.57,33.75,176400.0,29.8462,29.9259,29.7311,29.8905,176400.0
2010-05-25 09:50:00,33.76,33.8,33.66,33.74,98300.0,29.8993,29.9348,29.8108,29.8816,98300.0
2010-05-25 10:00:00,33.75,33.96,33.73,33.85,175300.0,29.8905,30.0765,29.8728,29.9791,175300.0
2010-05-25 10:10:00,33.86,34.07,33.83,34.0,153300.0,29.9879,30.1739,29.9613,30.1119,153300.0
2010-05-25 10:20:00,34.0,34.1,33.88,34.07,210900.0,30.1119,30.2005,30.0056,30.1739,210900.0
2010-05-25 10:30:00,34.07,34.29,34.04,34.26,364400.0,30.1739,30.3687,30.1473,30.3422,364400.0
2010-05-25 10:40:00,34.26,34.33,34.12,34.16,252500.0,30.3422,30.4042,30.2182,30.2536,252500.0
2010-05-25 10:50:00,34.16,34.31,34.12,34.3,176300.0,30.2536,30.3864,30.2182,30.3776,176300.0
2010-05-25 11:00:00,34.3,34.47,34.26,34.4,195000.0,30.3776,30.5282,30.3422,30.4662,195000.0
2010-05-25 11:10:00,34.4,34.42,34.3,34.3,143600.0,30.4662,30.4839,30.3776,30.3776,143600.0
2010-05-25 11:20:00,34.31,34.46,34.29,34.41,113000.0,30.3864,30.5193,30.3687,30.475,113000.0
2010-05-25 11:30:00,34.4,34.42,34.26,34.3,95800.0,30.4662,30.4839,30.3422,30.3776,95800.0
2010-05-25 11:40:00,34.31,34.35,34.25,34.29,78500.0,30.3864,30.4219,30.3333,30.3687,78500.0
2010-05-25 11:50:00,34.3,34.46,34.26,34.45,102600.0,30.3776,30.5193,30.3422,30.5104,102600.0
2010-05-25 12:00:00,34.45,34.53,34.38,34.39,240900.0,30.5104,30.5813,30.4484,30.4573,240900.0
2010-05-25 12:10:00,34.39,34.53,34.38,34.5,121500.0,30.4573,30.5813,30.4484,30.5547,121500.0
2010-05-25 12:20:00,34.51,34.53,34.42,34.44,85800.0,30.5636,30.5813,30.4839,30.5016,85800.0
2010-05-25 12:30:00,34.45,34.49,34.4,34.44,91100.0,30.5104,30.5459,30.4662,30.5016,91100.0
2010-05-25 12:40:00,34.45,34.45,34.34,34.44,84200.0,30.5104,30.5104,30.413,30.5016,84200.0
2010-05-25 12:50:00,34.44,34.47,34.39,34.42,73400.0,30.5016,30.5282,30.4573,30.4839,73400.0
2010-05-25 13:00:00,34.42,34.44,34.24,34.24,185000.0,30.4839,30.5016,30.3245,30.3245,185000.0
2010-05-25 13:10:00,34.24,34.26,34.16,34.21,126900.0,30.3245,30.3422,30.2536,30.2979,126900.0
2010-05-25 13:20:00,34.22,34.3,34.19,34.28,97700.0,30.3067,30.3776,30.2802,30.3599,97700.0
2010-05-25 13:30:00,34.28,34.3,34.21,34.24,89500.0,30.3599,30.3776,30.2979,30.3245,89500.0
2010-05-25 13:40:00,34.24,34.27,34.17,34.26,82200.0,30.3245,30.351,30.2625,30.3422,82200.0
2010-05-25 13:50:00,34.26,34.33,34.22,34.26,99800.0,30.3422,30.4042,30.3067,30.3422,99800.0
2010-05-25 14:00:00,34.26,34.4,34.21,34.32,99300.0,30.3422,30.4662,30.2979,30.3953,99300.0
2010-05-25 14:10:00,34.32,34.47,34.32,34.47,92000.0,30.3953,30.5282,30.3953,30.5282,92000.0
2010-05-25 14:20:00,34.47,34.53,34.39,34.45,126600.0,30.5282,30.5813,30.4573,30.5104,126600.0
2010-05-25 14:30:00,34.43,34.5,34.35,34.37,116700.0,30.4927,30.5547,30.4219,30.4396,116700.0
2010-05-25 14:40:00,34.37,34.54,34.34,34.53,206400.0,30.4396,30.5901,30.413,30.5813,206400.0
2010-05-25 14:50:00,34.53,34.54,34.43,34.44,179300.0,30.5813,30.5901,30.4927,30.5016,179300.0
2010-05-25 15:00:00,34.44,34.57,34.42,34.55,189400.0,30.5016,30.6167,30.4839,30.599,189400.0
2010-05-25 15:10:00,34.55,34.57,34.44,34.48,161700.0,30.599,30.6167,30.5016,30.537,161700.0
2010-05-25 15:20:00,34.49,34.71,34.49,34.66,221000.0,30.5459,30.7407,30.5459,30.6964,221000.0
2010-05-25 15:30:00,34.67,34.78,34.62,34.62,287700.0,30.7053,30.8027,30.661,30.661,287700.0
2010-05-25 15:40:00,34.62,34.76,34.61,34.75,253000.0,30.661,30.785,30.6521,30.7761,253000.0
2010-05-25 15:50:00,34.75,34.82,34.6,34.82,528300.0,30.7761,30.8381,30.6433,30.8381,528300.0
2010-05-26 09:30:00,34.84,34.88,34.62,34.74,192000.0,30.8558,30.8913,30.661,30.7673,192000.0
2010-05-26 09:40:00,34.75,34.75,34.52,34.57,187900.0,30.7761,30.7761,30.5724,30.6167,187900.0
2010-05-26 09:50:00,34.56,34.74,34.53,34.72,214200.0,30.6079,30.7673,30.5813,30.7496,214200.0
2010-05-26 10:00:00,34.74,34.83,34.69,34.74,238600.0,30.7673,30.847,30.723,30.7673,238600.0
2010-05-26 10:10:00,34.74,34.76,34.69,34.74,96200.0,30.7673,30.785,30.723,30.7673,96200.0
2010-05-26 10:20:00,34.74,34.75,34.65,34.71,131400.0,30.7673,30.7761,30.6876,30.7407,131400.0
2010-05-26 10:30:00,34.71,34.91,34.7,34.88,110100.0,30.7407,30.9178,30.7318,30.8913,110100.0
2010-05-26 10:40:00,34.88,34.89,34.82,34.83,97700.0,30.8913,30.9001,30.8381,30.847,97700.0
2010-05-26 10:50:00,34.83,34.88,34.72,34.77,62800.0,30.847,30.8913,30.7496,30.7938,62800.0
2010-05-26 11:00:00,34.77,34.78,34.66,34.76,82700.0,30.7938,30.8027,30.6964,30.785,82700.0
2010-05-26 11:10:00,34.76,34.84,34.75,34.83,85600.0,30.785,30.8558,30.7761,30.847,85600.0
2010-05-26 11:20:00,34.84,34.86,34.69,34.71,95200.0,30.8558,30.8736,30.723,30.7407,95200.0
2010-05-26 11:30:00,34.71,34.81,34.69,34.77,119100.0,30.7407,30.8293,30.723,30.7938,119100.0
2010-05-26 11:40:00,34.77,34.83,34.67,34.76,157500.0,30.7938,30.847,30.7053,30.785,157500.0
2010-05-26 11:50:00,34.76,34.83,34.69,34.81,101400.0,30.785,30.847,30.723,30.8293,101400.0
2010-05-26 12:00:00,34.82,34.93,34.82,34.91,79700.0,30.8381,30.9355,30.8381,30.9178,79700.0
2010-05-26 12:10:00,34.92,34.93,34.88,34.9,68200.0,30.9267,30.9355,30.8913,30.909,68200.0
2010-05-26 12:20:00,34.9,34.95,34.84,34.87,98500.0,30.909,30.9533,30.8558,30.8824,98500.0
2010-05-26 12:30:00,34.86,34.9,34.82,34.88,89000.0,30.8736,30.909,30.8381,30.8913,89000.0
2010-05-26 12:40:00,34.88,34.9,34.75,34.83,144900.0,30.8913,30.909,30.7761,30.847,144900.0
2010-05-26 12:50:00,34.83,34.96,34.82,34.94,162000.0,30.847,30.9621,30.8381,30.9444,162000.0
2010-05-26 13:00:00,34.94,34.97,34.92,34.96,59800.0,30.9444,30.971,30.9267,30.9621,59800.0
2010-05-26 13:10:00,34.96,34.98,34.93,34.93,105400.0,30.9621,30.9798,30.9355,30.9355,105400.0
2010-05-26 13:20:00,34.93,34.99,34.93,34.95,80700.0,30.9355,30.9887,30.9355,30.9533,80700.0
2010-05-26 13:30:00,34.95,35.02,34.93,35.01,64100.0,30.9533,31.0153,30.9355,31.0064,64100.0
2010-05-26 13:40:00,35.01,35.04,34.95,34.98,60100.0,31.0064,31.033,30.9533,30.9798,60100.0
2010-05-26 13:50:00,34.98,35.01,34.93,34.95,66100.0,30.9798,31.0064,30.9355,30.9533,66100.0
2010-05-26 14:00:00,34.96,34.98,34.89,34.91,85000.0,30.9621,30.9798,30.9001,30.9178,85000.0
2010-05-26 14:10:00,34.91,34.92,34.8,34.85,81200.0,30.9178,30.9267,30.8204,30.8647,81200.0
2010-05-26 14:20:00,34.85,34.88,34.75,34.81,157500.0,30.8647,30.8913,30.7761,30.8293,157500.0
2010-05-26 14:30:00,34.82,34.83,34.66,34.76,265100.0,30.8381,30.847,30.6964,30.785,265100.0
2010-05-26 14:40:00,34.76,34.81,34.63,34.69,143700.0,30.785,30.8293,30.6699,30.723,143700.0
2010-05-26 14:50:00,34.69,34.7,34.57,34.7,139000.0,30.723,30.7318,30.6167,30.7318,139000.0
2010-05-26 15:00:00,34.7,34.77,34.62,34.63,148600.0,30.7318,30.7938,30.661,30.6699,148600.0
2010-05-26 15:10:00,34.64,34.75,34.61,34.64,153300.0,30.6787,30.7761,30.6521,30.6787,153300.0
2010-05-26 15:20:00,34.64,34.68,34.3,34.43,294300.0,30.6787,30.7141,30.3776,30.4927,294300.0
2010-05-26 15:30:00,34.43,34.58,34.35,34.58,297400.0,30.4927,30.6256,30.4219,30.6256,297400.0
2010-05-26 15:40:00,34.59,34.69,34.49,34.51,329800.0,30.6344,30.723,30.5459,30.5636,329800.0
2010-05-26 15:50:00,34.51,34.57,34.38,34.42,652900.0,30.5636,30.6167,30.4484,30.4839,652900.0
2010-05-27 09:30:00,34.86,35.0,34.75,34.8,166300.0,30.8736,30.9975,30.7761,30.8204,166300.0
2010-05-27 09:40:00,34.8,34.99,34.79,34.91,104700.0,30.8204,30.9887,30.8116,30.9178,104700.0
2010-05-27 09:50:00,34.9,34.97,34.77,34.97,169300.0,30.909,30.971,30.7938,30.971,169300.0
2010-05-27 10:00:00,34.97,34.99,34.86,34.94,146000.0,30.971,30.9887,30.8736,30.9444,146000.0
2010-05-27 10:10:00,34.94,35.01,34.86,34.9,141400.0,30.9444,31.0064,30.8736,30.909,141400.0
2010-05-27 10:20:00,34.89,35.01,34.86,35.01,118700.0,30.9001,31.0064,30.8736,31.0064,118700.0
2010-05-27 10:30:00,35.0,35.08,34.96,34.97,223700.0,30.9975,31.0684,30.9621,30.971,223700.0
2010-05-27 10:40:00,34.98,35.05,34.94,34.99,54600.0,30.9798,31.0418,30.9444,30.9887,54600.0
2010-05-27 10:50:00,34.99,35.09,34.98,35.0,59600.0,30.9887,31.0773,30.9798,30.9975,59600.0
2010-05-27 11:00:00,34.99,35.07,34.96,34.98,75000.0,30.9887,31.0595,30.9621,30.9798,75000.0
2010-05-27 11:10:00,34.98,35.01,34.92,35.01,59500.0,30.9798,31.0064,30.9267,31.0064,59500.0
2010-05-27 11:20:00,35.0,35.09,34.96,35.07,71100.0,30.9975,31.0773,30.9621,31.0595,71100.0
2010-05-27 11:30:00,35.07,35.1,34.95,34.96,53400.0,31.0595,31.0861,30.9533,30.9621,53400.0
2010-05-27 11:40:00,34.94,35.03,34.93,35.01,60600.0,30.9444,31.0241,30.9355,31.0064,60600.0
2010-05-27 11:50:00,35.01,35.08,34.99,35.07,66900.0,31.0064,31.0684,30.9887,31.0595,66900.0
2010-05-27 12:00:00,35.07,35.07,34.98,35.03,55800.0,31.0595,31.0595,30.9798,31.0241,55800.0
2010-05-27 12:10:00,35.04,35.08,35.0,35.08,65100.0,31.033,31.0684,30.9975,31.0684,65100.0
2010-05-27 12:20:00,35.08,35.12,35.03,35.04,117300.0,31.0684,31.1038,31.0241,31.033,117300.0
2010-05-27 12:30:00,35.05,35.1,35.03,35.09,135900.0,31.0418,31.0861,31.0241,31.0773,135900.0
2010-05-27 12:40:00,35.09,35.12,35.02,35.07,46600.0,31.0773,31.1038,31.0153,31.0595,46600.0
2010-05-27 12:50:00,35.07,35.13,35.03,35.06,56100.0,31.0595,31.1127,31.0241,31.0507,56100.0
2010-05-27 13:00:00,35.06,35.07,34.99,35.04,83600.0,31.0507,31.0595,30.9887,31.033,83600.0
2010-05-27 13:10:00,35.04,35.16,35.01,35.15,58200.0,31.033,31.1392,31.0064,31.1304,58200.0
2010-05-27 13:20:00,35.15,35.21,35.15,35.19,71000.0,31.1304,31.1835,31.1304,31.1658,71000.0
2010-05-27 13:30:00,35.19,35.29,35.18,35.27,74800.0,31.1658,31.2544,31.157,31.2367,74800.0
2010-05-27 13:40:00,35.27,35.28,35.24,35.26,113100.0,31.2367,31.2455,31.2101,31.2278,113100.0
2010-05-27 13:50:00,35.26,35.29,35.23,35.24,90600.0,31.2278,31.2544,31.2012,31.2101,90600.0
2010-05-27 14:00:00,35.25,35.36,35.25,35.32,88200.0,31.219,31.3164,31.219,31.2809,88200.0
2010-05-27 14:10:00,35.32,35.42,35.32,35.42,135100.0,31.2809,31.3695,31.2809,31.3695,135100.0
2010-05-27 14:20:00,35.43,35.48,35.4,35.46,159700.0,31.3784,31.4227,31.3518,31.4049,159700.0
2010-05-27 14:30:00,35.46,35.58,35.46,35.54,346400.0,31.4049,31.5112,31.4049,31.4758,346400.0
2010-05-27 14:40:00,35.55,35.6,35.53,35.59,197500.0,31.4846,31.5289,31.4669,31.5201,197500.0
2010-05-27 14:50:00,35.6,35.62,35.56,35.56,219200.0,31.5289,31.5466,31.4935,31.4935,219200.0
2010-05-27 15:00:00,35.57,35.57,35.52,35.55,175000.0,31.5024,31.5024,31.4581,31.4846,175000.0
2010-05-27 15:10:00,35.55,35.67,35.52,35.6,141300.0,31.4846,31.5909,31.4581,31.5289,141300.0
2010-05-27 15:20:00,35.6,35.6,35.52,35.54,169400.0,31.5289,31.5289,31.4581,31.4758,169400.0
2010-05-27 15:30:00,35.54,35.58,35.5,35.54,196700.0,31.4758,31.5112,31.4404,31.4758,196700.0
2010-05-27 15:40:00,35.54,35.56,35.49,35.53,248400.0,31.4758,31.4935,31.4315,31.4669,248400.0
2010-05-27 15:50:00,35.53,35.71,35.53,35.71,497200.0,31.4669,31.6264,31.4669,31.6264,497200.0
2010-05-28 09:30:00,35.47,35.52,35.24,35.49,204800.0,31.4138,31.4581,31.2101,31.4315,204800.0
2010-05-28 09:40:00,35.49,35.49,35.3,35.43,165400.0,31.4315,31.4315,31.2632,31.3784,165400.0
2010-05-28 09:50:00,35.43,35.53,35.36,35.53,114100.0,31.3784,31.4669,31.3164,31.4669,114100.0
2010-05-28 10:00:00,35.53,35.57,35.49,35.52,66300.0,31.4669,31.5024,31.4315,31.4581,66300.0
2010-05-28 10:10:00,35.52,35.55,35.48,35.5,83400.0,31.4581,31.4846,31.4227,31.4404,83400.0
2010-05-28 10:20:00,35.5,35.51,35.41,35.43,86300.0,31.4404,31.4492,31.3607,31.3784,86300.0
2010-05-28 10:30:00,35.43,35.69,35.43,35.62,128700.0,31.3784,31.6086,31.3784,31.5466,128700.0
2010-05-28 10:40:00,35.63,35.74,35.59,35.63,211800.0,31.5555,31.6529,31.5201,31.5555,211800.0
2010-05-28 10:50:00,35.62,35.66,35.56,35.64,115000.0,31.5466,31.5821,31.4935,31.5644,115000.0
2010-05-28 11:00:00,35.64,35.68,35.57,35.66,84300.0,31.5644,31.5998,31.5024,31.5821,84300.0
2010-05-28 11:10:00,35.66,35.7,35.55,35.56,139000.0,31.5821,31.6175,31.4846,31.4935,139000.0
2010-05-28 11:20:00,35.56,35.63,35.54,35.63,80700.0,31.4935,31.5555,31.4758,31.5555,80700.0
2010-05-28 11:30:00,35.62,35.63,35.51,35.53,60400.0,31.5466,31.5555,31.4492,31.4669,60400.0
2010-05-28 11:40:00,35.53,35.65,35.51,35.64,62700.0,31.4669,31.5732,31.4492,31.5644,62700.0
2010-05-28 11:50:00,35.64,35.67,35.57,35.64,60500.0,31.5644,31.5909,31.5024,31.5644,60500.0
2010-05-28 12:00:00,35.64,35.68,35.59,35.68,102300.0,31.5644,31.5998,31.5201,31.5998,102300.0
2010-05-28 12:10:00,35.69,35.72,35.63,35.7,68500.0,31.6086,31.6352,31.5555,31.6175,68500.0
2010-05-28 12:20:00,35.7,35.74,35.7,35.72,48500.0,31.6175,31.6529,31.6175,31.6352,48500.0
2010-05-28 12:30:00,35.71,35.73,35.42,35.45,144100.0,31.6264,31.6441,31.3695,31.3961,144100.0
2010-05-28 12:40:00,35.45,35.61,35.41,35.54,289700.0,31.3961,31.5378,31.3607,31.4758,289700.0
2010-05-28 12:50:00,35.53,35.64,35.5,35.58,130400.0,31.4669,31.5644,31.4404,31.5112,130400.0
2010-05-28 13:00:00,35.59,35.63,35.48,35.49,51400.0,31.5201,31.5555,31.4227,31.4315,51400.0
2010-05-28 13:10:00,35.48,35.62,35.47,35.62,70400.0,31.4227,31.5466,31.4138,31.5466,70400.0
2010-05-28 13:20:00,35.61,35.64,35.56,35.58,67200.0,31.5378,31.5644,31.4935,31.5112,67200.0
2010-05-28 13:30:00,35.58,35.62,35.55,35.59,74100.0,31.5112,31.5466,31.4846,31.5201,74100.0
2010-05-28 13:40:00,35.59,35.6,35.53,35.59,94600.0,31.5201,31.5289,31.4669,31.5201,94600.0
2010-05-28 13:50:00,35.59,35.64,35.53,35.57,63100.0,31.5201,31.5644,31.4669,31.5024,63100.0
2010-05-28 14:00:00,35.57,35.64,35.53,35.63,269800.0,31.5024,31.5644,31.4669,31.5555,269800.0
2010-05-28 14:10:00,35.63,35.7,35.59,35.69,88700.0,31.5555,31.6175,31.5201,31.6086,88700.0
2010-05-28 14:20:00,35.69,35.7,35.63,35.7,72100.0,31.6086,31.6175,31.5555,31.6175,72100.0
2010-05-28 14:30:00,35.7,35.74,35.65,35.72,85400.0,31.6175,31.6529,31.5732,31.6352,85400.0
2010-05-28 14:40:00,35.73,35.89,35.72,35.87,104300.0,31.6441,31.7858,31.6352,31.7681,104300.0
2010-05-28 14:50:00,35.87,36.05,35.86,36.01,458900.0,31.7681,31.9275,31.7592,31.892,458900.0
2010-05-28 15:00:00,36.01,36.02,35.87,35.88,174300.0,31.892,31.9009,31.7681,31.7769,174300.0
2010-05-28 15:10:00,35.89,35.96,35.87,35.91,141700.0,31.7858,31.8478,31.7681,31.8035,141700.0
2010-05-28 15:20:00,35.91,35.98,35.89,35.97,148500.0,31.8035,31.8655,31.7858,31.8566,148500.0
2010-05-28 15:30:00,35.97,36.04,35.93,35.93,188300.0,31.8566,31.9186,31.8212,31.8212,188300.0
2010-05-28 15:40:00,35.93,36.0,35.75,35.87,244200.0,31.8212,31.8832,31.6618,31.7681,244200.0
2010-05-28 15:50:00,35.88,35.95,35.68,35.71,501900.0,31.7769,31.8389,31.5998,31.6264,501900.0
2010-06-01 09:30:00,35.36,35.52,35.15,35.21,161800.0,31.3164,31.4581,31.1304,31.1835,161800.0
2010-06-01 09:40:00,35.22,35.54,35.21,35.49,153300.0,31.1924,31.4758,31.1835,31.4315,153300.0
2010-06-01 09:50:00,35.5,35.58,35.33,35.33,133700.0,31.4404,31.5112,31.2898,31.2898,133700.0
2010-06-01 10:00:00,35.34,35.56,35.33,35.46,137600.0,31.2987,31.4935,31.2898,31.4049,137600.0
2010-06-01 10:10:00,35.46,35.57,35.42,35.57,130000.0,31.4049,31.5024,31.3695,31.5024,130000.0
2010-06-01 10:20:00,35.59,35.9,35.57,35.82,150000.0,31.5201,31.7946,31.5024,31.7238,150000.0
2010-06-01 10:30:00,35.82,35.91,35.76,35.76,78500.0,31.7238,31.8035,31.6706,31.6706,78500.0
2010-06-01 10:40:00,35.75,35.8,35.71,35.78,66300.0,31.6618,31.7061,31.6264,31.6883,66300.0
2010-06-01 10:50:00,35.76,35.83,35.74,35.77,57100.0,31.6706,31.7326,31.6529,31.6795,57100.0
2010-06-01 11:00:00,35.78,35.8,35.7,35.74,55800.0,31.6883,31.7061,31.6175,31.6529,55800.0
2010-06-01 11:10:00,35.74,35.76,35.6,35.65,74300.0,31.6529,31.6706,31.5289,31.5732,74300.0
2010-06-01 11:20:00,35.64,35.76,35.63,35.72,57800.0,31.5644,31.6706,31.5555,31.6352,57800.0
2010-06-01 11:30:00,35.73,35.76,35.64,35.7,61600.0,31.6441,31.6706,31.5644,31.6175,61600.0
2010-06-01 11:40:00,35.7,35.7,35.54,35.65,61700.0,31.6175,31.6175,31.4758,31.5732,61700.0
2010-06-01 11:50:00,35.66,35.69,35.58,35.61,61900.0,31.5821,31.6086,31.5112,31.5378,61900.0
2010-06-01 12:00:00,35.61,35.65,35.58,35.59,56200.0,31.5378,31.5732,31.5112,31.5201,56200.0
2010-06-01 12:10:00,35.59,35.69,35.58,35.67,64800.0,31.5201,31.6086,31.5112,31.5909,64800.0
2010-06-01 12:20:00,35.67,35.75,35.64,35.73,82100.0,31.5909,31.6618,31.5644,31.6441,82100.0
2010-06-01 12:30:00,35.73,35.78,35.73,35.76,94300.0,31.6441,31.6883,31.6441,31.6706,94300.0
2010-06-01 12:40:00,35.76,35.77,35.7,35.72,71500.0,31.6706,31.6795,31.6175,31.6352,71500.0
2010-06-01 12:50:00,35.73,35.73,35.61,35.61,76600.0,31.6441,31.6441,31.5378,31.5378,76600.0
2010-06-01 13:00:00,35.61,35.66,35.61,35.64,61500.0,31.5378,31.5821,31.5378,31.5644,61500.0
2010-06-01 13:10:00,35.65,35.77,35.64,35.76,77900.0,31.5732,31.6795,31.5644,31.6706,77900.0
2010-06-01 13:20:00,35.76,35.8,35.73,35.8,70200.0,31.6706,31.7061,31.6441,31.7061,70200.0
2010-06-01 13:30:00,35.8,35.86,35.78,35.84,80500.0,31.7061,31.7592,31.6883,31.7415,80500.0
2010-06-01 13:40:00,35.83,35.86,35.79,35.84,41600.0,31.7326,31.7592,31.6972,31.7415,41600.0
2010-06-01 13:50:00,35.85,35.85,35.71,35.71,81700.0,31.7503,31.7503,31.6264,31.6264,81700.0
2010-06-01 14:00:00,35.71,35.73,35.55,35.59,121400.0,31.6264,31.6441,31.4846,31.5201,121400.0
2010-06-01 14:10:00,35.59,35.67,35.58,35.63,58300.0,31.5201,31.5909,31.5112,31.5555,58300.0
2010-06-01 14:20:00,35.63,35.72,35.61,35.69,71300.0,31.5555,31.6352,31.5378,31.6086,71300.0
2010-06-01 14:30:00,35.69,35.77,35.69,35.72,93400.0,31.6086,31.6795,31.6086,31.6352,93400.0
2010-06-01 14:40:00,35.72,35.8,35.69,35.77,75900.0,31.6352,31.7061,31.6086,31.6795,75900.0
2010-06-01 14:50:00,35.78,35.8,35.66,35.75,132700.0,31.6883,31.7061,31.5821,31.6618,132700.0
2010-06-01 15:00:00,35.75,35.76,35.62,35.63,203700.0,31.6618,31.6706,31.5466,31.5555,203700.0
2010-06-01 15:10:00,35.63,35.69,35.54,35.55,167600.0,31.5555,31.6086,31.4758,31.4846,167600.0
2010-06-01 15:20:00,35.55,35.57,35.41,35.5,190800.0,31.4846,31.5024,31.3607,31.4404,190800.0
2010-06-01 15:30:00,35.5,35.6,35.47,35.56,143400.0,31.4404,31.5289,31.4138,31.4935,143400.0
2010-06-01 15:40:00,35.56,35.6,35.35,35.38,218100.0,31.4935,31.5289,31.3075,31.3341,218100.0
2010-06-01 15:50:00,35.38,35.4,35.17,35.24,491300.0,31.3341,31.3518,31.1481,31.2101,491300.0
2010-06-02 09:30:00,35.44,35.45,35.0,35.07,148600.0,31.3872,31.3961,30.9975,31.0595,148600.0
2010-06-02 09:40:00,35.07,35.2,34.99,35.2,82300.0,31.0595,31.1747,30.9887,31.1747,82300.0
2010-06-02 09:50:00,35.2,35.33,35.13,35.32,79400.0,31.1747,31.2898,31.1127,31.2809,79400.0
2010-06-02 10:00:00,35.32,35.52,35.27,35.47,210600.0,31.2809,31.4581,31.2367,31.4138,210600.0
2010-06-02 10:10:00,35.47,35.56,35.42,35.54,146500.0,31.4138,31.4935,31.3695,31.4758,146500.0
2010-06-02 10:20:00,35.55,35.6,35.51,35.55,131700.0,31.4846,31.5289,31.4492,31.4846,131700.0
2010-06-02 10:30:00,35.56,35.74,35.55,35.72,143400.0,31.4935,31.6529,31.4846,31.6352,143400.0
2010-06-02 10:40:00,35.73,35.79,35.7,35.77,174800.0,31.6441,31.6972,31.6175,31.6795,174800.0
2010-06-02 10:50:00,35.77,35.85,35.73,35.81,106000.0,31.6795,31.7503,31.6441,31.7149,106000.0
2010-06-02 11:00:00,35.82,35.87,35.79,35.82,110400.0,31.7238,31.7681,31.6972,31.7238,110400.0
2010-06-02 11:10:00,35.82,35.86,35.69,35.71,104000.0,31.7238,31.7592,31.6086,31.6264,104000.0
2010-06-02 11:20:00,35.71,35.73,35.65,35.66,91500.0,31.6264,31.6441,31.5732,31.5821,91500.0
2010-06-02 11:30:00,35.66,35.79,35.64,35.76,198600.0,31.5821,31.6972,31.5644,31.6706,198600.0
2010-06-02 11:40:00,35.76,35.88,35.72,35.84,86200.0,31.6706,31.7769,31.6352,31.7415,86200.0
2010-06-02 11:50:00,35.84,35.89,35.81,35.87,85200.0,31.7415,31.7858,31.7149,31.7681,85200.0
2010-06-02 12:00:00,35.87,35.91,35.86,35.86,42900.0,31.7681,31.8035,31.7592,31.7592,42900.0
2010-06-02 12:10:00,35.86,35.86,35.8,35.82,72000.0,31.7592,31.7592,31.7061,31.7238,72000.0
2010-06-02 12:20:00,35.85,35.85,35.8,35.83,68900.0,31.7503,31.7503,31.7061,31.7326,68900.0
2010-06-02 12:30:00,35.83,35.86,35.81,35.81,38600.0,31.7326,31.7592,31.7149,31.7149,38600.0
2010-06-02 12:40:00,35.81,35.94,35.81,35.92,49200.0,31.7149,31.83,31.7149,31.8123,49200.0
2010-06-02 12:50:00,35.92,36.0,35.89,35.97,140000.0,31.8123,31.8832,31.7858,31.8566,140000.0
2010-06-02 13:00:00,35.98,36.05,35.93,35.94,116300.0,31.8655,31.9275,31.8212,31.83,116300.0
2010-06-02 13:10:00,35.94,36.0,35.92,35.99,99700.0,31.83,31.8832,31.8123,31.8743,99700.0
2010-06-02 13:20:00,35.99,36.02,35.97,36.0,94100.0,31.8743,31.9009,31.8566,31.8832,94100.0
2010-06-02 13:30:00,35.99,36.04,35.98,35.99,68500.0,31.8743,31.9186,31.8655,31.8743,68500.0
2010-06-02 13:40:00,36.0,36.03,35.98,35.99,73500.0,31.8832,31.9098,31.8655,31.8743,73500.0
2010-06-02 13:50:00,36.0,36.02,35.98,36.02,93400.0,31.8832,31.9009,31.8655,31.9009,93400.0
2010-06-02 14:00:00,36.02,36.02,35.94,35.95,146600.0,31.9009,31.9009,31.83,31.8389,146600.0
2010-06-02 14:10:00,35.96,35.96,35.81,35.81,120600.0,31.8478,31.8478,31.7149,31.7149,120600.0
2010-06-02 14:20:00,35.81,35.91,35.81,35.88,70900.0,31.7149,31.8035,31.7149,31.7769,70900.0
2010-06-02 14:30:00,35.88,35.93,35.84,35.88,96100.0,31.7769,31.8212,31.7415,31.7769,96100.0
2010-06-02 14:40:00,35.9,36.06,35.9,36.06,95900.0,31.7946,31.9363,31.7946,31.9363,95900.0
2010-06-02 14:50:00,36.06,36.13,36.06,36.1,209800.0,31.9363,31.9983,31.9363,31.9718,209800.0
2010-06-02 15:00:00,36.1,36.23,36.1,36.2,142300.0,31.9718,32.0869,31.9718,32.0603,142300.0
2010-06-02 15:10:00,36.2,36.3,36.17,36.25,136600.0,32.0603,32.1489,32.0337,32.1046,136600.0
2010-06-02 15:20:00,36.25,36.31,36.23,36.29,241800.0,32.1046,32.1577,32.0869,32.14,241800.0
2010-06-02 15:30:00,36.29,36.33,36.21,36.25,369800.0,32.14,32.1754,32.0692,32.1046,369800.0
2010-06-02 15:40:00,36.26,36.32,36.21,36.28,260900.0,32.1135,32.1666,32.0692,32.1312,260900.0
2010-06-02 15:50:00,36.29,36.47,36.25,36.47,551300.0,32.14,32.2994,32.1046,32.2994,551300.0
2010-06-03 09:30:00,36.34,36.42,36.16,36.32,160800.0,32.1843,32.2552,32.0249,32.1666,160800.0
2010-06-03 09:40:00,36.34,36.42,36.3,36.42,90200.0,32.1843,32.2552,32.1489,32.2552,90200.0
2010-06-03 09:50:00,36.42,36.6,36.38,36.57,160200.0,32.2552,32.4146,32.2197,32.388,160200.0
2010-06-03 10:00:00,36.57,36.57,36.35,36.46,134700.0,32.388,32.388,32.1932,32.2906,134700.0
2010-06-03 10:10:00,36.47,36.48,36.41,36.44,92300.0,32.2994,32.3083,32.2463,32.2729,92300.0
2010-06-03 10:20:00,36.45,36.48,36.42,36.46,85000.0,32.2817,32.3083,32.2552,32.2906,85000.0
2010-06-03 10:30:00,36.47,36.59,36.41,36.59,166500.0,32.2994,32.4057,32.2463,32.4057,166500.0
2010-06-03 10:40:00,36.59,36.69,36.58,36.68,80500.0,32.4057,32.4943,32.3969,32.4854,80500.0
2010-06-03 10:50:00,36.7,36.74,36.65,36.74,98200.0,32.5031,32.5386,32.4589,32.5386,98200.0
2010-06-03 11:00:00,36.74,36.8,36.71,36.74,105600.0,32.5386,32.5917,32.512,32.5386,105600.0
2010-06-03 11:10:00,36.74,36.75,36.71,36.73,80200.0,32.5386,32.5474,32.512,32.5297,80200.0
2010-06-03 11:20:00,36.74,36.74,36.65,36.66,49500.0,32.5386,32.5386,32.4589,32.4677,49500.0
2010-06-03 11:30:00,36.67,36.76,36.64,36.72,36000.0,32.4766,32.5563,32.45,32.5209,36000.0
2010-06-03 11:40:00,36.72,36.77,36.66,36.75,52000.0,32.5209,32.5651,32.4677,32.5474,52000.0
2010-06-03 11:50:00,36.76,36.76,36.69,36.71,27500.0,32.5563,32.5563,32.4943,32.512,27500.0
2010-06-03 12:00:00,36.71,36.71,36.57,36.62,41500.0,32.512,32.512,32.388,32.4323,41500.0
2010-06-03 12:10:00,36.62,36.66,36.56,36.62,47800.0,32.4323,32.4677,32.3791,32.4323,47800.0
2010-06-03 12:20:00,36.63,36.63,36.5,36.57,54600.0,32.4411,32.4411,32.326,32.388,54600.0
2010-06-03 12:30:00,36.56,36.63,36.53,36.63,49700.0,32.3791,32.4411,32.3526,32.4411,49700.0
2010-06-03 12:40:00,36.62,36.62,36.56,36.6,51500.0,32.4323,32.4323,32.3791,32.4146,51500.0
2010-06-03 12:50:00,36.6,36.6,36.55,36.59,54900.0,32.4146,32.4146,32.3703,32.4057,54900.0
2010-06-03 13:00:00,36.6,36.65,36.58,36.62,51900.0,32.4146,32.4589,32.3969,32.4323,51900.0
2010-06-03 13:10:00,36.62,36.63,36.59,36.59,34000.0,32.4323,32.4411,32.4057,32.4057,34000.0
2010-06-03 13:20:00,36.59,36.61,36.55,36.56,68300.0,32.4057,32.4234,32.3703,32.3791,68300.0
2010-06-03 13:30:00,36.57,36.58,36.51,36.56,71400.0,32.388,32.3969,32.3349,32.3791,71400.0
2010-06-03 13:40:00,36.57,36.68,36.56,36.66,48400.0,32.388,32.4854,32.3791,32.4677,48400.0
2010-06-03 13:50:00,36.66,36.68,36.62,36.65,35000.0,32.4677,32.4854,32.4323,32.4589,35000.0
2010-06-03 14:00:00,36.65,36.73,36.64,36.72,85600.0,32.4589,32.5297,32.45,32.5209,85600.0
2010-06-03 14:10:00,36.72,36.8,36.7,36.8,133900.0,32.5209,32.5917,32.5031,32.5917,133900.0
2010-06-03 14:20:00,36.8,36.85,36.77,36.78,48500.0,32.5917,32.636,32.5651,32.574,48500.0
2010-06-03 14:30:00,36.78,36.9,36.75,36.85,62200.0,32.574,32.6803,32.5474,32.636,62200.0
2010-06-03 14:40:00,36.85,36.89,36.81,36.82,65100.0,32.636,32.6714,32.6006,32.6094,65100.0
2010-06-03 14:50:00,36.82,36.9,36.82,36.88,110300.0,32.6094,32.6803,32.6094,32.6626,110300.0
2010-06-03 15:00:00,36.88,36.9,36.84,36.85,109300.0,32.6626,32.6803,32.6271,32.636,109300.0
2010-06-03 15:10:00,36.85,36.9,36.81,36.86,196900.0,32.636,32.6803,32.6006,32.6448,196900.0
2010-06-03 15:20:00,36.86,36.99,36.84,36.98,118500.0,32.6448,32.76,32.6271,32.7511,118500.0
2010-06-03 15:30:00,36.98,37.0,36.93,36.98,196500.0,32.7511,32.7688,32.7068,32.7511,196500.0
2010-06-03 15:40:00,36.98,37.0,36.88,36.88,180100.0,32.7511,32.7688,32.6626,32.6626,180100.0
2010-06-03 15:50:00,36.87,36.92,36.83,36.87,402600.0,32.6537,32.698,32.6183,32.6537,402600.0
2010-06-04 09:30:00,36.34,36.36,35.97,35.99,214800.0,32.1843,32.202,31.8566,31.8743,214800.0
2010-06-04 09:40:00,35.99,36.09,35.85,35.99,159900.0,31.8743,31.9629,31.7503,31.8743,159900.0
2010-06-04 09:50:00,35.99,36.12,35.94,36.02,134100.0,31.8743,31.9895,31.83,31.9009,134100.0
2010-06-04 10:00:00,36.02,36.04,35.92,36.0,142100.0,31.9009,31.9186,31.8123,31.8832,142100.0
2010-06-04 10:10:00,36.0,36.07,35.95,36.07,141700.0,31.8832,31.9452,31.8389,31.9452,141700.0
2010-06-04 10:20:00,36.07,36.16,36.03,36.13,122700.0,31.9452,32.0249,31.9098,31.9983,122700.0
2010-06-04 10:30:00,36.12,36.16,36.05,36.15,106900.0,31.9895,32.0249,31.9275,32.016,106900.0
2010-06-04 10:40:00,36.14,36.16,36.04,36.08,72200.0,32.0072,32.0249,31.9186,31.954,72200.0
2010-06-04 10:50:00,36.08,36.08,35.95,35.97,42700.0,31.954,31.954,31.8389,31.8566,42700.0
2010-06-04 11:00:00,35.98,36.05,35.96,36.02,58900.0,31.8655,31.9275,31.8478,31.9009,58900.0
2010-06-04 11:10:00,36.02,36.02,35.84,35.84,59200.0,31.9009,31.9009,31.7415,31.7415,59200.0
2010-06-04 11:20:00,35.85,35.89,35.81,35.86,58900.0,31.7503,31.7858,31.7149,31.7592,58900.0
2010-06-04 11:30:00,35.86,35.97,35.81,35.95,79600.0,31.7592,31.8566,31.7149,31.8389,79600.0
2010-06-04 11:40:00,35.94,36.09,35.94,36.07,70000.0,31.83,31.9629,31.83,31.9452,70000.0
2010-06-04 11:50:00,36.07,36.11,36.06,36.08,64600.0,31.9452,31.9806,31.9363,31.954,64600.0
2010-06-04 12:00:00,36.09,36.09,35.94,36.06,305300.0,31.9629,31.9629,31.83,31.9363,305300.0
2010-06-04 12:10:00,36.06,36.16,36.05,36.1,128900.0,31.9363,32.0249,31.9275,31.9718,128900.0
2010-06-04 12:20:00,36.1,36.18,36.1,36.14,73800.0,31.9718,32.0426,31.9718,32.0072,73800.0
2010-06-04 12:30:00,36.15,36.15,36.09,36.1,79000.0,32.016,32.016,31.9629,31.9718,79000.0
2010-06-04 12:40:00,36.09,36.1,36.0,36.04,52300.0,31.9629,31.9718,31.8832,31.9186,52300.0
2010-06-04 12:50:00,36.05,36.13,36.05,36.12,42700.0,31.9275,31.9983,31.9275,31.9895,42700.0
2010-06-04 13:00:00,36.12,36.12,36.03,36.1,62400.0,31.9895,31.9895,31.9098,31.9718,62400.0
2010-06-04 13:10:00,36.1,36.12,35.96,35.99,54200.0,31.9718,31.9895,31.8478,31.8743,54200.0
2010-06-04 13:20:00,35.99,36.07,35.94,36.04,99900.0,31.8743,31.9452,31.83,31.9186,99900.0
2010-06-04 13:30:00,36.04,36.08,35.9,35.9,88300.0,31.9186,31.954,31.7946,31.7946,88300.0
2010-06-04 13:40:00,35.89,35.91,35.83,35.84,73900.0,31.7858,31.8035,31.7326,31.7415,73900.0
2010-06-04 13:50:00,35.85,35.87,35.75,35.76,77600.0,31.7503,31.7681,31.6618,31.6706,77600.0
2010-06-04 14:00:00,35.77,35.81,35.64,35.64,98900.0,31.6795,31.7149,31.5644,31.5644,98900.0
2010-06-04 14:10:00,35.64,35.75,35.64,35.7,76500.0,31.5644,31.6618,31.5644,31.6175,76500.0
2010-06-04 14:20:00,35.7,35.82,35.7,35.77,82900.0,31.6175,31.7238,31.6175,31.6795,82900.0
2010-06-04 14:30:00,35.77,35.8,35.71,35.74,75400.0,31.6795,31.7061,31.6264,31.6529,75400.0
2010-06-04 14:40:00,35.74,35.79,35.65,35.65,98800.0,31.6529,31.6972,31.5732,31.5732,98800.0
2010-06-04 14:50:00,35.65,35.67,35.53,35.56,144900.0,31.5732,31.5909,31.4669,31.4935,144900.0
2010-06-04 15:00:00,35.54,35.69,35.54,35.68,193000.0,31.4758,31.6086,31.4758,31.5998,193000.0
2010-06-04 15:10:00,35.69,35.73,35.58,35.61,139600.0,31.6086,31.6441,31.5112,31.5378,139600.0
2010-06-04 15:20:00,35.62,35.65,35.53,35.55,94300.0,31.5466,31.5732,31.4669,31.4846,94300.0
2010-06-04 15:30:00,35.56,35.6,35.51,35.53,149900.0,31.4935,31.5289,31.4492,31.4669,149900.0
2010-06-04 15:40:00,35.53,35.56,35.38,35.55,377000.0,31.4669,31.4935,31.3341,31.4846,377000.0
2010-06-04 15:50:00,35.54,35.55,35.35,35.43,589200.0,31.4758,31.4846,31.3075,31.3784,589200.0
2010-06-07 09:30:00,35.52,35.65,35.42,35.45,106200.0,31.4581,31.5732,31.3695,31.3961,106200.0
2010-06-07 09:40:00,35.46,35.55,35.36,35.55,106800.0,31.4049,31.4846,31.3164,31.4846,106800.0
2010-06-07 09:50:00,35.54,35.76,35.51,35.63,110300.0,31.4758,31.6706,31.4492,31.5555,110300.0
2010-06-07 10:00:00,35.62,35.75,35.55,35.75,106900.0,31.5466,31.6618,31.4846,31.6618,106900.0
2010-06-07 10:10:00,35.74,35.83,35.73,35.74,87200.0,31.6529,31.7326,31.6441,31.6529,87200.0
2010-06-07 10:20:00,35.73,35.79,35.65,35.66,41800.0,31.6441,31.6972,31.5732,31.5821,41800.0
2010-06-07 10:30:00,35.66,35.67,35.5,35.51,42300.0,31.5821,31.5909,31.4404,31.4492,42300.0
2010-06-07 10:40:00,35.51,35.53,35.4,35.44,37000.0,31.4492,31.4669,31.3518,31.3872,37000.0
2010-06-07 10:50:00,35.45,35.45,35.19,35.22,82600.0,31.3961,31.3961,31.1658,31.1924,82600.0
2010-06-07 11:00:00,35.22,35.26,35.15,35.24,122700.0,31.1924,31.2278,31.1304,31.2101,122700.0
2010-06-07 11:10:00,35.23,35.23,35.05,35.08,192700.0,31.2012,31.2012,31.0418,31.0684,192700.0
2010-06-07 11:20:00,35.08,35.21,35.04,35.18,70900.0,31.0684,31.1835,31.033,31.157,70900.0
2010-06-07 11:30:00,35.18,35.31,35.16,35.23,69100.0,31.157,31.2721,31.1392,31.2012,69100.0
2010-06-07 11:40:00,35.23,35.29,35.21,35.24,70100.0,31.2012,31.2544,31.1835,31.2101,70100.0
2010-06-07 11:50:00,35.25,35.29,35.22,35.27,45600.0,31.219,31.2544,31.1924,31.2367,45600.0
2010-06-07 12:00:00,35.27,35.39,35.23,35.35,77300.0,31.2367,31.3429,31.2012,31.3075,77300.0
2010-06-07 12:10:00,35.35,35.39,35.24,35.26,46200.0,31.3075,31.3429,31.2101,31.2278,46200.0
2010-06-07 12:20:00,35.27,35.33,35.26,35.26,34400.0,31.2367,31.2898,31.2278,31.2278,34400.0
2010-06-07 12:30:00,35.25,35.29,35.25,35.29,25500.0,31.219,31.2544,31.219,31.2544,25500.0
2010-06-07 12:40:00,35.29,35.35,35.28,35.35,25700.0,31.2544,31.3075,31.2455,31.3075,25700.0
2010-06-07 12:50:00,35.35,35.41,35.35,35.38,31100.0,31.3075,31.3607,31.3075,31.3341,31100.0
2010-06-07 13:00:00,35.38,35.4,35.31,35.4,44100.0,31.3341,31.3518,31.2721,31.3518,44100.0
2010-06-07 13:10:00,35.41,35.5,35.39,35.49,52400.0,31.3607,31.4404,31.3429,31.4315,52400.0
2010-06-07 13:20:00,35.49,35.53,35.47,35.52,60300.0,31.4315,31.4669,31.4138,31.4581,60300.0
2010-06-07 13:30:00,35.52,35.55,35.44,35.44,35700.0,31.4581,31.4846,31.3872,31.3872,35700.0
2010-06-07 13:40:00,35.44,35.47,35.24,35.25,70300.0,31.3872,31.4138,31.2101,31.219,70300.0
2010-06-07 13:50:00,35.26,35.31,35.25,35.28,49400.0,31.2278,31.2721,31.219,31.2455,49400.0
2010-06-07 14:00:00,35.28,35.28,35.16,35.2,102800.0,31.2455,31.2455,31.1392,31.1747,102800.0
2010-06-07 14:10:00,35.2,35.21,35.08,35.11,90200.0,31.1747,31.1835,31.0684,31.095,90200.0
2010-06-07 14:20:00,35.11,35.2,35.09,35.2,75500.0,31.095,31.1747,31.0773,31.1747,75500.0
2010-06-07 14:30:00,35.19,35.22,35.06,35.12,66700.0,31.1658,31.1924,31.0507,31.1038,66700.0
2010-06-07 14:40:00,35.12,35.12,34.98,35.05,69600.0,31.1038,31.1038,30.9798,31.0418,69600.0
2010-06-07 14:50:00,35.05,35.07,35.0,35.01,72300.0,31.0418,31.0595,30.9975,31.0064,72300.0
2010-06-07 15:00:00,35.01,35.15,34.99,35.13,158700.0,31.0064,31.1304,30.9887,31.1127,158700.0
2010-06-07 15:10:00,35.13,35.15,34.99,34.99,115300.0,31.1127,31.1304,30.9887,30.9887,115300.0
2010-06-07 15:20:00,34.99,34.99,34.84,34.84,140000.0,30.9887,30.9887,30.8558,30.8558,140000.0
2010-06-07 15:30:00,34.84,34.93,34.81,34.91,200300.0,30.8558,30.9355,30.8293,30.9178,200300.0
2010-06-07 15:40:00,34.91,34.91,34.78,34.82,186100.0,30.9178,30.9178,30.8027,30.8381,186100.0
2010-06-07 15:50:00,34.82,34.89,34.79,34.8,350400.0,30.8381,30.9001,30.8116,30.8204,350400.0
2010-06-08 09:30:00,34.8,34.92,34.77,34.86,61800.0,30.8204,30.9267,30.7938,30.8736,61800.0
2010-06-08 09:40:00,34.87,34.9,34.74,34.8,77000.0,30.8824,30.909,30.7673,30.8204,77000.0
2010-06-08 09:50:00,34.8,34.81,34.59,34.67,68400.0,30.8204,30.8293,30.6344,30.7053,68400.0
2010-06-08 10:00:00,34.67,34.87,34.64,34.86,68200.0,30.7053,30.8824,30.6787,30.8736,68200.0
2010-06-08 10:10:00,34.87,34.89,34.61,34.63,86900.0,30.8824,30.9001,30.6521,30.6699,86900.0
2010-06-08 10:20:00,34.62,34.75,34.6,34.75,69800.0,30.661,30.7761,30.6433,30.7761,69800.0
2010-06-08 10:30:00,34.76,34.81,34.7,34.7,53500.0,30.785,30.8293,30.7318,30.7318,53500.0
2010-06-08 10:40:00,34.7,34.7,34.51,34.65,104800.0,30.7318,30.7318,30.5636,30.6876,104800.0
2010-06-08 10:50:00,34.66,34.74,34.57,34.73,77300.0,30.6964,30.7673,30.6167,30.7584,77300.0
2010-06-08 11:00:00,34.73,34.78,34.56,34.64,61800.0,30.7584,30.8027,30.6079,30.6787,61800.0
2010-06-08 11:10:00,34.65,34.76,34.55,34.72,106100.0,30.6876,30.785,30.599,30.7496,106100.0
2010-06-08 11:20:00,34.73,34.99,34.73,34.89,154100.0,30.7584,30.9887,30.7584,30.9001,154100.0
2010-06-08 11:30:00,34.89,35.01,34.86,34.94,115600.0,30.9001,31.0064,30.8736,30.9444,115600.0
2010-06-08 11:40:00,34.94,34.94,34.8,34.89,125300.0,30.9444,30.9444,30.8204,30.9001,125300.0
2010-06-08 11:50:00,34.89,35.04,34.89,34.91,178700.0,30.9001,31.033,30.9001,30.9178,178700.0
2010-06-08 12:00:00,34.94,34.98,34.82,34.83,111600.0,30.9444,30.9798,30.8381,30.847,111600.0
2010-06-08 12:10:00,34.83,34.88,34.8,34.88,98100.0,30.847,30.8913,30.8204,30.8913,98100.0
2010-06-08 12:20:00,34.89,34.94,34.86,34.92,34100.0,30.9001,30.9444,30.8736,30.9267,34100.0
2010-06-08 12:30:00,34.92,34.98,34.91,34.97,37300.0,30.9267,30.9798,30.9178,30.971,37300.0
2010-06-08 12:40:00,34.97,35.04,34.96,34.99,76200.0,30.971,31.033,30.9621,30.9887,76200.0
2010-06-08 12:50:00,34.97,35.12,34.97,35.1,76700.0,30.971,31.1038,30.971,31.0861,76700.0
2010-06-08 13:00:00,35.09,35.15,35.01,35.08,114400.0,31.0773,31.1304,31.0064,31.0684,114400.0
2010-06-08 13:10:00,35.08,35.08,35.0,35.03,70000.0,31.0684,31.0684,30.9975,31.0241,70000.0
2010-06-08 13:20:00,35.04,35.06,35.0,35.01,79600.0,31.033,31.0507,30.9975,31.0064,79600.0
2010-06-08 13:30:00,35.01,35.03,34.91,34.95,99100.0,31.0064,31.0241,30.9178,30.9533,99100.0
2010-06-08 13:40:00,34.95,34.98,34.92,34.93,121200.0,30.9533,30.9798,30.9267,30.9355,121200.0
2010-06-08 13:50:00,34.93,34.96,34.89,34.96,136100.0,30.9355,30.9621,30.9001,30.9621,136100.0
2010-06-08 14:00:00,34.97,35.01,34.94,34.94,63800.0,30.971,31.0064,30.9444,30.9444,63800.0
2010-06-08 14:10:00,34.94,35.06,34.9,35.06,75500.0,30.9444,31.0507,30.909,31.0507,75500.0
2010-06-08 14:20:00,35.06,35.19,35.02,35.12,108600.0,31.0507,31.1658,31.0153,31.1038,108600.0
2010-06-08 14:30:00,35.11,35.21,35.1,35.15,75300.0,31.095,31.1835,31.0861,31.1304,75300.0
2010-06-08 14:40:00,35.14,35.23,35.12,35.14,80600.0,31.1215,31.2012,31.1038,31.1215,80600.0
2010-06-08 14:50:00,35.14,35.14,35.05,35.08,144000.0,31.1215,31.1215,31.0418,31.0684,144000.0
2010-06-08 15:00:00,35.09,35.13,35.04,35.11,144200.0,31.0773,31.1127,31.033,31.095,144200.0
2010-06-08 15:10:00,35.1,35.12,34.97,34.97,192300.0,31.0861,31.1038,30.971,30.971,192300.0
2010-06-08 15:20:00,34.97,35.19,34.97,35.16,140500.0,30.971,31.1658,30.971,31.1392,140500.0
2010-06-08 15:30:00,35.16,35.3,35.13,35.29,276000.0,31.1392,31.2632,31.1127,31.2544,276000.0
2010-06-08 15:40:00,35.29,35.35,35.22,35.25,375100.0,31.2544,31.3075,31.1924,31.219,375100.0
2010-06-08 15:50:00,35.26,35.32,35.23,35.25,599800.0,31.2278,31.2809,31.2012,31.219,599800.0
2010-06-09 09:30:00,35.45,35.51,35.34,35.43,89100.0,31.3961,31.4492,31.2987,31.3784,89100.0
2010-06-09 09:40:00,35.43,35.49,35.23,35.29,93500.0,31.3784,31.4315,31.2012,31.2544,93500.0
2010-06-09 09:50:00,35.29,35.48,35.29,35.45,88800.0,31.2544,31.4227,31.2544,31.3961,88800.0
2010-06-09 10:00:00,35.44,35.49,35.31,35.32,68700.0,31.3872,31.4315,31.2721,31.2809,68700.0
2010-06-09 10:10:00,35.33,35.4,35.3,35.37,85700.0,31.2898,31.3518,31.2632,31.3252,85700.0
2010-06-09 10:20:00,35.39,35.43,35.35,35.37,62700.0,31.3429,31.3784,31.3075,31.3252,62700.0
2010-06-09 10:30:00,35.37,35.4,35.28,35.29,66700.0,31.3252,31.3518,31.2455,31.2544,66700.0
2010-06-09 10:40:00,35.29,35.49,35.27,35.49,42900.0,31.2544,31.4315,31.2367,31.4315,42900.0
2010-06-09 10:50:00,35.5,35.58,35.5,35.53,28900.0,31.4404,31.5112,31.4404,31.4669,28900.0
2010-06-09 11:00:00,35.53,35.6,35.44,35.58,127700.0,31.4669,31.5289,31.3872,31.5112,127700.0
2010-06-09 11:10:00,35.6,35.61,35.51,35.56,31600.0,31.5289,31.5378,31.4492,31.4935,31600.0
2010-06-09 11:20:00,35.56,35.76,35.56,35.72,50500.0,31.4935,31.6706,31.4935,31.6352,50500.0
2010-06-09 11:30:00,35.72,35.74,35.59,35.59,68000.0,31.6352,31.6529,31.5201,31.5201,68000.0
2010-06-09 11:40:00,35.6,35.61,35.51,35.52,57100.0,31.5289,31.5378,31.4492,31.4581,57100.0
2010-06-09 11:50:00,35.53,35.59,35.52,35.57,30100.0,31.4669,31.5201,31.4581,31.5024,30100.0
2010-06-09 12:00:00,35.57,35.59,35.54,35.56,19200.0,31.5024,31.5201,31.4758,31.4935,19200.0
2010-06-09 12:10:00,35.56,35.58,35.55,35.58,27500.0,31.4935,31.5112,31.4846,31.5112,27500.0
2010-06-09 12:20:00,35.58,35.62,35.58,35.59,32800.0,31.5112,31.5466,31.5112,31.5201,32800.0
2010-06-09 12:30:00,35.59,35.6,35.54,35.56,31500.0,31.5201,31.5289,31.4758,31.4935,31500.0
2010-06-09 12:40:00,35.56,35.57,35.49,35.53,88200.0,31.4935,31.5024,31.4315,31.4669,88200.0
2010-06-09 12:50:00,35.53,35.59,35.51,35.52,38900.0,31.4669,31.5201,31.4492,31.4581,38900.0
2010-06-09 13:00:00,35.52,35.6,35.52,35.59,46900.0,31.4581,31.5289,31.4581,31.5201,46900.0
2010-06-09 13:10:00,35.59,35.69,35.59,35.67,44300.0,31.5201,31.6086,31.5201,31.5909,44300.0
2010-06-09 13:20:00,35.67,35.7,35.62,35.62,63600.0,31.5909,31.6175,31.5466,31.5466,63600.0
2010-06-09 13:30:00,35.63,35.63,35.53,35.54,49900.0,31.5555,31.5555,31.4669,31.4758,49900.0
2010-06-09 13:40:00,35.54,35.64,35.53,35.59,44200.0,31.4758,31.5644,31.4669,31.5201,44200.0
2010-06-09 13:50:00,35.59,35.63,35.57,35.62,41300.0,31.5201,31.5555,31.5024,31.5466,41300.0
2010-06-09 14:00:00,35.63,35.64,35.47,35.5,60700.0,31.5555,31.5644,31.4138,31.4404,60700.0
2010-06-09 14:10:00,35.5,35.62,35.48,35.59,62200.0,31.4404,31.5466,31.4227,31.5201,62200.0
2010-06-09 14:20:00,35.59,35.62,35.52,35.62,71100.0,31.5201,31.5466,31.4581,31.5466,71100.0
2010-06-09 14:30:00,35.61,35.61,35.54,35.59,129100.0,31.5378,31.5378,31.4758,31.5201,129100.0
2010-06-09 14:40:00,35.59,35.59,35.45,35.49,70200.0,31.5201,31.5201,31.3961,31.4315,70200.0
2010-06-09 14:50:00,35.49,35.5,35.29,35.32,115100.0,31.4315,31.4404,31.2544,31.2809,115100.0
2010-06-09 15:00:00,35.32,35.42,35.28,35.4,95900.0,31.2809,31.3695,31.2455,31.3518,95900.0
2010-06-09 15:10:00,35.4,35.4,35.14,35.15,211000.0,31.3518,31.3518,31.1215,31.1304,211000.0
2010-06-09 15:20:00,35.15,35.3,35.09,35.29,171300.0,31.1304,31.2632,31.0773,31.2544,171300.0
2010-06-09 15:30:00,35.29,35.3,35.12,35.15,203600.0,31.2544,31.2632,31.1038,31.1304,203600.0
2010-06-09 15:40:00,35.15,35.22,35.1,35.14,212600.0,31.1304,31.1924,31.0861,31.1215,212600.0
2010-06-09 15:50:00,35.15,35.16,35.04,35.13,261600.0,31.1304,31.1392,31.033,31.1127,261600.0
2010-06-10 09:30:00,35.45,35.71,35.22,35.43,117400.0,31.3961,31.6264,31.1924,31.3784,117400.0
2010-06-10 09:40:00,35.43,35.62,35.34,35.61,74900.0,31.3784,31.5466,31.2987,31.5378,74900.0
2010-06-10 09:50:00,35.62,35.9,35.6,35.89,133400.0,31.5466,31.7946,31.5289,31.7858,133400.0
2010-06-10 10:00:00,35.9,35.99,35.76,35.78,95100.0,31.7946,31.8743,31.6706,31.6883,95100.0
2010-06-10 10:10:00,35.77,35.83,35.73,35.81,33900.0,31.6795,31.7326,31.6441,31.7149,33900.0
2010-06-10 10:20:00,35.81,35.87,35.72,35.82,67300.0,31.7149,31.7681,31.6352,31.7238,67300.0
2010-06-10 10:30:00,35.82,35.91,35.81,35.89,57500.0,31.7238,31.8035,31.7149,31.7858,57500.0
2010-06-10 10:40:00,35.89,35.91,35.79,35.79,74000.0,31.7858,31.8035,31.6972,31.6972,74000.0
2010-06-10 10:50:00,35.79,35.81,35.71,35.74,54200.0,31.6972,31.7149,31.6264,31.6529,54200.0
2010-06-10 11:00:00,35.74,35.81,35.71,35.72,62400.0,31.6529,31.7149,31.6264,31.6352,62400.0
2010-06-10 11:10:00,35.73,35.79,35.72,35.72,33600.0,31.6441,31.6972,31.6352,31.6352,33600.0
2010-06-10 11:20:00,35.72,35.74,35.67,35.67,25300.0,31.6352,31.6529,31.5909,31.5909,25300.0
2010-06-10 11:30:00,35.68,35.7,35.6,35.63,49700.0,31.5998,31.6175,31.5289,31.5555,49700.0
2010-06-10 11:40:00,35.65,35.65,35.53,35.55,64000.0,31.5732,31.5732,31.4669,31.4846,64000.0
2010-06-10 11:50:00,35.55,35.69,35.55,35.69,30900.0,31.4846,31.6086,31.4846,31.6086,30900.0
2010-06-10 12:00:00,35.69,35.7,35.55,35.63,69900.0,31.6086,31.6175,31.4846,31.5555,69900.0
2010-06-10 12:10:00,35.63,35.75,35.63,35.69,80100.0,31.5555,31.6618,31.5555,31.6086,80100.0
2010-06-10 12:20:00,35.7,35.78,35.69,35.75,83400.0,31.6175,31.6883,31.6086,31.6618,83400.0
2010-06-10 12:30:00,35.76,35.81,35.67,35.68,84700.0,31.6706,31.7149,31.5909,31.5998,84700.0
2010-06-10 12:40:00,35.69,35.7,35.6,35.66,65200.0,31.6086,31.6175,31.5289,31.5821,65200.0
2010-06-10 12:50:00,35.66,35.73,35.64,35.72,55100.0,31.5821,31.6441,31.5644,31.6352,55100.0
2010-06-10 13:00:00,35.73,35.73,35.61,35.66,48500.0,31.6441,31.6441,31.5378,31.5821,48500.0
2010-06-10 13:10:00,35.66,35.73,35.62,35.66,41800.0,31.5821,31.6441,31.5466,31.5821,41800.0
2010-06-10 13:20:00,35.65,35.73,35.63,35.69,32800.0,31.5732,31.6441,31.5555,31.6086,32800.0
2010-06-10 13:30:00,35.69,35.76,35.69,35.72,40100.0,31.6086,31.6706,31.6086,31.6352,40100.0
2010-06-10 13:40:00,35.73,35.76,35.68,35.76,41900.0,31.6441,31.6706,31.5998,31.6706,41900.0
2010-06-10 13:50:00,35.76,35.76,35.72,35.76,44500.0,31.6706,31.6706,31.6352,31.6706,44500.0
2010-06-10 14:00:00,35.76,35.77,35.6,35.6,61800.0,31.6706,31.6795,31.5289,31.5289,61800.0
2010-06-10 14:10:00,35.61,35.74,35.61,35.73,57600.0,31.5378,31.6529,31.5378,31.6441,57600.0
2010-06-10 14:20:00,35.73,35.78,35.73,35.76,63500.0,31.6441,31.6883,31.6441,31.6706,63500.0
2010-06-10 14:30:00,35.76,35.82,35.76,35.79,61300.0,31.6706,31.7238,31.6706,31.6972,61300.0
2010-06-10 14:40:00,35.8,35.93,35.79,35.92,210300.0,31.7061,31.8212,31.6972,31.8123,210300.0
2010-06-10 14:50:00,35.92,35.94,35.88,35.92,79600.0,31.8123,31.83,31.7769,31.8123,79600.0
2010-06-10 15:00:00,35.91,35.98,35.9,35.94,115300.0,31.8035,31.8655,31.7946,31.83,115300.0
2010-06-10 15:10:00,35.94,36.0,35.9,35.99,155500.0,31.83,31.8832,31.7946,31.8743,155500.0
2010-06-10 15:20:00,35.99,36.03,35.95,35.97,139400.0,31.8743,31.9098,31.8389,31.8566,139400.0
2010-06-10 15:30:00,35.97,36.02,35.94,35.94,118900.0,31.8566,31.9009,31.83,31.83,118900.0
2010-06-10 15:40:00,35.95,36.0,35.94,35.98,132900.0,31.8389,31.8832,31.83,31.8655,132900.0
2010-06-10 15:50:00,35.98,36.11,35.98,36.07,340900.0,31.8655,31.9806,31.8655,31.9452,340900.0
2010-06-11 09:30:00,35.56,35.96,35.56,35.87,166100.0,31.4935,31.8478,31.4935,31.7681,166100.0
2010-06-11 09:40:00,35.87,36.0,35.77,35.77,70200.0,31.7681,31.8832,31.6795,31.6795,70200.0
2010-06-11 09:50:00,35.79,35.94,35.73,35.93,122500.0,31.6972,31.83,31.6441,31.8212,122500.0
2010-06-11 10:00:00,35.93,36.05,35.81,36.0,104300.0,31.8212,31.9275,31.7149,31.8832,104300.0
2010-06-11 10:10:00,36.01,36.09,36.01,36.09,68700.0,31.892,31.9629,31.892,31.9629,68700.0
2010-06-11 10:20:00,36.09,36.16,36.06,36.13,58600.0,31.9629,32.0249,31.9363,31.9983,58600.0
2010-06-11 10:30:00,36.13,36.16,36.08,36.13,95400.0,31.9983,32.0249,31.954,31.9983,95400.0
2010-06-11 10:40:00,36.12,36.2,36.09,36.13,66800.0,31.9895,32.0603,31.9629,31.9983,66800.0
2010-06-11 10:50:00,36.13,36.13,35.96,35.97,29300.0,31.9983,31.9983,31.8478,31.8566,29300.0
2010-06-11 11:00:00,35.97,35.97,35.79,35.8,41700.0,31.8566,31.8566,31.6972,31.7061,41700.0
2010-06-11 11:10:00,35.8,35.85,35.71,35.78,47500.0,31.7061,31.7503,31.6264,31.6883,47500.0
2010-06-11 11:20:00,35.77,35.84,35.76,35.83,34400.0,31.6795,31.7415,31.6706,31.7326,34400.0
2010-06-11 11:30:00,35.82,35.94,35.82,35.89,31000.0,31.7238,31.83,31.7238,31.7858,31000.0
2010-06-11 11:40:00,35.88,35.98,35.85,35.97,23700.0,31.7769,31.8655,31.7503,31.8566,23700.0
2010-06-11 11:50:00,35.98,36.06,35.97,36.0,68000.0,31.8655,31.9363,31.8566,31.8832,68000.0
2010-06-11 12:00:00,35.99,36.01,35.93,36.01,23000.0,31.8743,31.892,31.8212,31.892,23000.0
2010-06-11 12:10:00,36.02,36.04,35.93,35.98,62100.0,31.9009,31.9186,31.8212,31.8655,62100.0
2010-06-11 12:20:00,35.98,35.98,35.9,35.95,24100.0,31.8655,31.8655,31.7946,31.8389,24100.0
2010-06-11 12:30:00,35.96,35.99,35.9,35.96,26200.0,31.8478,31.8743,31.7946,31.8478,26200.0
2010-06-11 12:40:00,35.97,36.07,35.94,36.07,56000.0,31.8566,31.9452,31.83,31.9452,56000.0
2010-06-11 12:50:00,36.07,36.09,36.02,36.07,43900.0,31.9452,31.9629,31.9009,31.9452,43900.0
2010-06-11 13:00:00,36.07,36.12,36.06,36.11,54500.0,31.9452,31.9895,31.9363,31.9806,54500.0
2010-06-11 13:10:00,36.11,36.18,36.1,36.1,46100.0,31.9806,32.0426,31.9718,31.9718,46100.0
2010-06-11 13:20:00,36.1,36.1,36.04,36.05,33800.0,31.9718,31.9718,31.9186,31.9275,33800.0
2010-06-11 13:30:00,36.05,36.08,36.01,36.06,54800.0,31.9275,31.954,31.892,31.9363,54800.0
2010-06-11 13:40:00,36.08,36.08,35.92,35.93,40900.0,31.954,31.954,31.8123,31.8212,40900.0
2010-06-11 13:50:00,35.94,35.99,35.9,35.95,43200.0,31.83,31.8743,31.7946,31.8389,43200.0
2010-06-11 14:00:00,35.95,36.05,35.93,36.0,73700.0,31.8389,31.9275,31.8212,31.8832,73700.0
2010-06-11 14:10:00,36.0,36.0,35.87,35.89,58200.0,31.8832,31.8832,31.7681,31.7858,58200.0
2010-06-11 14:20:00,35.88,35.92,35.85,35.91,58100.0,31.7769,31.8123,31.7503,31.8035,58100.0
2010-06-11 14:30:00,35.91,35.95,35.9,35.91,49700.0,31.8035,31.8389,31.7946,31.8035,49700.0
2010-06-11 14:40:00,35.92,36.05,35.89,36.03,68300.0,31.8123,31.9275,31.7858,31.9098,68300.0
2010-06-11 14:50:00,36.04,36.07,36.02,36.05,35000.0,31.9186,31.9452,31.9009,31.9275,35000.0
2010-06-11 15:00:00,36.05,36.1,36.04,36.06,65600.0,31.9275,31.9718,31.9186,31.9363,65600.0
2010-06-11 15:10:00,36.06,36.09,36.03,36.08,68600.0,31.9363,31.9629,31.9098,31.954,68600.0
2010-06-11 15:20:00,36.08,36.13,36.03,36.11,70200.0,31.954,31.9983,31.9098,31.9806,70200.0
2010-06-11 15:30:00,36.11,36.2,36.09,36.2,86800.0,31.9806,32.0603,31.9629,32.0603,86800.0
2010-06-11 15:40:00,36.2,36.31,36.2,36.31,136900.0,32.0603,32.1577,32.0603,32.1577,136900.0
2010-06-11 15:50:00,36.31,36.37,36.25,36.32,338500.0,32.1577,32.2109,32.1046,32.1666,338500.0
2010-06-14 09:30:00,36.88,36.98,36.31,36.43,110600.0,32.6626,32.7511,32.1577,32.264,110600.0
2010-06-14 09:40:00,36.43,36.66,36.39,36.66,72900.0,32.264,32.4677,32.2286,32.4677,72900.0
2010-06-14 09:50:00,36.67,36.71,36.59,36.62,55700.0,32.4766,32.512,32.4057,32.4323,55700.0
2010-06-14 10:00:00,36.62,36.68,36.62,36.62,39700.0,32.4323,32.4854,32.4323,32.4323,39700.0
2010-06-14 10:10:00,36.63,36.72,36.62,36.72,70400.0,32.4411,32.5209,32.4323,32.5209,70400.0
2010-06-14 10:20:00,36.73,36.74,36.69,36.74,41800.0,32.5297,32.5386,32.4943,32.5386,41800.0
2010-06-14 10:30:00,36.74,36.74,36.66,36.72,43400.0,32.5386,32.5386,32.4677,32.5209,43400.0
2010-06-14 10:40:00,36.72,36.75,36.67,36.74,48300.0,32.5209,32.5474,32.4766,32.5386,48300.0
2010-06-14 10:50:00,36.73,36.75,36.7,36.74,58000.0,32.5297,32.5474,32.5031,32.5386,58000.0
2010-06-14 11:00:00,36.73,36.78,36.68,36.78,44600.0,32.5297,32.574,32.4854,32.574,44600.0
2010-06-14 11:10:00,36.78,36.8,36.72,36.73,56100.0,32.574,32.5917,32.5209,32.5297,56100.0
2010-06-14 11:20:00,36.73,36.74,36.6,36.6,102500.0,32.5297,32.5386,32.4146,32.4146,102500.0
2010-06-14 11:30:00,36.6,36.62,36.58,36.58,48500.0,32.4146,32.4323,32.3969,32.3969,48500.0
2010-06-14 11:40:00,36.58,36.65,36.56,36.63,42600.0,32.3969,32.4589,32.3791,32.4411,42600.0
2010-06-14 11:50:00,36.63,36.66,36.62,36.63,49900.0,32.4411,32.4677,32.4323,32.4411,49900.0
2010-06-14 12:00:00,36.62,36.67,36.62,36.64,49500.0,32.4323,32.4766,32.4323,32.45,49500.0
2010-06-14 12:10:00,36.65,36.71,36.64,36.68,32800.0,32.4589,32.512,32.45,32.4854,32800.0
2010-06-14 12:20:00,36.67,36.73,36.67,36.72,47300.0,32.4766,32.5297,32.4766,32.5209,47300.0
2010-06-14 12:30:00,36.71,36.75,36.7,36.71,30300.0,32.512,32.5474,32.5031,32.512,30300.0
2010-06-14 12:40:00,36.7,36.74,36.67,36.68,28000.0,32.5031,32.5386,32.4766,32.4854,28000.0
2010-06-14 12:50:00,36.68,36.72,36.65,36.69,93400.0,32.4854,32.5209,32.4589,32.4943,93400.0
2010-06-14 13:00:00,36.69,36.78,36.69,36.73,124700.0,32.4943,32.574,32.4943,32.5297,124700.0
2010-06-14 13:10:00,36.72,36.81,36.7,36.76,95000.0,32.5209,32.6006,32.5031,32.5563,95000.0
2010-06-14 13:20:00,36.76,36.79,36.74,36.77,58500.0,32.5563,32.5828,32.5386,32.5651,58500.0
2010-06-14 13:30:00,36.76,36.86,36.76,36.83,46400.0,32.5563,32.6448,32.5563,32.6183,46400.0
2010-06-14 13:40:00,36.83,36.84,36.77,36.77,38800.0,32.6183,32.6271,32.5651,32.5651,38800.0
2010-06-14 13:50:00,36.77,36.79,36.68,36.7,87600.0,32.5651,32.5828,32.4854,32.5031,87600.0
2010-06-14 14:00:00,36.68,36.73,36.63,36.7,135300.0,32.4854,32.5297,32.4411,32.5031,135300.0
2010-06-14 14:10:00,36.7,36.72,36.6,36.66,86000.0,32.5031,32.5209,32.4146,32.4677,86000.0
2010-06-14 14:20:00,36.65,36.73,36.63,36.7,64500.0,32.4589,32.5297,32.4411,32.5031,64500.0
2010-06-14 14:30:00,36.7,36.7,36.63,36.65,78000.0,32.5031,32.5031,32.4411,32.4589,78000.0
2010-06-14 14:40:00,36.65,36.79,36.63,36.77,74800.0,32.4589,32.5828,32.4411,32.5651,74800.0
2010-06-14 14:50:00,36.77,36.79,36.73,36.75,74100.0,32.5651,32.5828,32.5297,32.5474,74100.0
2010-06-14 15:00:00,36.75,36.79,36.7,36.77,88000.0,32.5474,32.5828,32.5031,32.5651,88000.0
2010-06-14 15:10:00,36.77,36.83,36.74,36.78,69100.0,32.5651,32.6183,32.5386,32.574,69100.0
2010-06-14 15:20:00,36.78,36.8,36.68,36.72,102300.0,32.574,32.5917,32.4854,32.5209,102300.0
2010-06-14 15:30:00,36.73,36.73,36.56,36.58,137400.0,32.5297,32.5297,32.3791,32.3969,137400.0
2010-06-14 15:40:00,36.58,36.67,36.55,36.65,184900.0,32.3969,32.4766,32.3703,32.4589,184900.0
2010-06-14 15:50:00,36.64,36.65,36.52,36.55,256500.0,32.45,32.4589,32.3437,32.3703,256500.0
2010-06-15 09:30:00,36.7,36.91,36.67,36.83,92800.0,32.5031,32.6891,32.4766,32.6183,92800.0
2010-06-15 09:40:00,36.83,36.97,36.83,36.97,82100.0,32.6183,32.7423,32.6183,32.7423,82100.0
2010-06-15 09:50:00,36.98,37.02,36.92,36.92,242800.0,32.7511,32.7865,32.698,32.698,242800.0
2010-06-15 10:00:00,36.92,36.93,36.77,36.83,71400.0,32.698,32.7068,32.5651,32.6183,71400.0
2010-06-15 10:10:00,36.82,36.86,36.74,36.78,40800.0,32.6094,32.6448,32.5386,32.574,40800.0
2010-06-15 10:20:00,36.78,36.83,36.75,36.75,55300.0,32.574,32.6183,32.5474,32.5474,55300.0
2010-06-15 10:30:00,36.75,36.89,36.75,36.85,60100.0,32.5474,32.6714,32.5474,32.636,60100.0
2010-06-15 10:40:00,36.85,36.94,36.82,36.93,51100.0,32.636,32.7157,32.6094,32.7068,51100.0
2010-06-15 10:50:00,36.93,36.94,36.87,36.9,38700.0,32.7068,32.7157,32.6537,32.6803,38700.0
2010-06-15 11:00:00,36.91,36.91,36.83,36.88,48100.0,32.6891,32.6891,32.6183,32.6626,48100.0
2010-06-15 11:10:00,36.88,36.92,36.85,36.92,54800.0,32.6626,32.698,32.636,32.698,54800.0
2010-06-15 11:20:00,36.93,37.0,36.92,36.96,70100.0,32.7068,32.7688,32.698,32.7334,70100.0
2010-06-15 11:30:00,36.97,36.99,36.93,36.94,75900.0,32.7423,32.76,32.7068,32.7157,75900.0
2010-06-15 11:40:00,36.95,36.98,36.94,36.95,25200.0,32.7245,32.7511,32.7157,32.7245,25200.0
2010-06-15 11:50:00,36.96,37.07,36.96,37.06,140900.0,32.7334,32.8308,32.7334,32.822,140900.0
2010-06-15 12:00:00,37.06,37.13,37.05,37.08,120600.0,32.822,32.884,32.8131,32.8397,120600.0
2010-06-15 12:10:00,37.09,37.14,37.08,37.12,36000.0,32.8485,32.8928,32.8397,32.8751,36000.0
2010-06-15 12:20:00,37.12,37.17,37.1,37.12,34200.0,32.8751,32.9194,32.8574,32.8751,34200.0
2010-06-15 12:30:00,37.12,37.13,37.02,37.03,47100.0,32.8751,32.884,32.7865,32.7954,47100.0
2010-06-15 12:40:00,37.03,37.05,36.99,37.05,60100.0,32.7954,32.8131,32.76,32.8131,60100.0
2010-06-15 12:50:00,37.05,37.11,37.03,37.1,56000.0,32.8131,32.8663,32.7954,32.8574,56000.0
2010-06-15 13:00:00,37.1,37.12,36.99,37.02,58700.0,32.8574,32.8751,32.76,32.7865,58700.0
2010-06-15 13:10:00,37.02,37.19,36.99,37.17,59600.0,32.7865,32.9371,32.76,32.9194,59600.0
2010-06-15 13:20:00,37.17,37.18,37.13,37.13,40500.0,32.9194,32.9282,32.884,32.884,40500.0
2010-06-15 13:30:00,37.13,37.2,37.1,37.16,29500.0,32.884,32.946,32.8574,32.9105,29500.0
2010-06-15 13:40:00,37.16,37.17,37.07,37.13,53400.0,32.9105,32.9194,32.8308,32.884,53400.0
2010-06-15 13:50:00,37.13,37.18,37.1,37.17,43900.0,32.884,32.9282,32.8574,32.9194,43900.0
2010-06-15 14:00:00,37.17,37.22,37.15,37.19,94500.0,32.9194,32.9637,32.9017,32.9371,94500.0
2010-06-15 14:10:00,37.19,37.24,37.16,37.24,135600.0,32.9371,32.9814,32.9105,32.9814,135600.0
2010-06-15 14:20:00,37.24,37.28,37.22,37.24,136000.0,32.9814,33.0168,32.9637,32.9814,136000.0
2010-06-15 14:30:00,37.24,37.24,37.2,37.21,49500.0,32.9814,32.9814,32.946,32.9548,49500.0
2010-06-15 14:40:00,37.21,37.24,37.17,37.24,61500.0,32.9548,32.9814,32.9194,32.9814,61500.0
2010-06-15 14:50:00,37.24,37.26,37.19,37.2,55600.0,32.9814,32.9991,32.9371,32.946,55600.0
2010-06-15 15:00:00,37.2,37.25,37.17,37.23,85700.0,32.946,32.9902,32.9194,32.9725,85700.0
2010-06-15 15:10:00,37.24,37.29,37.21,37.27,54400.0,32.9814,33.0257,32.9548,33.008,54400.0
2010-06-15 15:20:00,37.27,37.33,37.27,37.31,72800.0,33.008,33.0611,33.008,33.0434,72800.0
2010-06-15 15:30:00,37.31,37.38,37.29,37.36,96400.0,33.0434,33.1054,33.0257,33.0877,96400.0
2010-06-15 15:40:00,37.37,37.4,37.34,37.39,116200.0,33.0965,33.1231,33.07,33.1142,116200.0
2010-06-15 15:50:00,37.39,37.45,37.39,37.43,379000.0,33.1142,33.1674,33.1142,33.1497,379000.0
2010-06-16 09:30:00,37.11,37.3,37.06,37.27,193300.0,32.8663,33.0345,32.822,33.008,193300.0
2010-06-16 09:40:00,37.26,37.38,37.25,37.35,79600.0,32.9991,33.1054,32.9902,33.0788,79600.0
2010-06-16 09:50:00,37.35,37.43,37.31,37.43,59100.0,33.0788,33.1497,33.0434,33.1497,59100.0
2010-06-16 10:00:00,37.43,37.44,37.36,37.36,47400.0,33.1497,33.1585,33.0877,33.0877,47400.0
2010-06-16 10:10:00,37.37,37.48,37.36,37.46,90200.0,33.0965,33.1939,33.0877,33.1762,90200.0
2010-06-16 10:20:00,37.46,37.46,37.38,37.41,75400.0,33.1762,33.1762,33.1054,33.1319,75400.0
2010-06-16 10:30:00,37.4,37.46,37.34,37.44,87500.0,33.1231,33.1762,33.07,33.1585,87500.0
2010-06-16 10:40:00,37.43,37.5,37.39,37.39,78200.0,33.1497,33.2117,33.1142,33.1142,78200.0
2010-06-16 10:50:00,37.39,37.49,37.39,37.46,41000.0,33.1142,33.2028,33.1142,33.1762,41000.0
2010-06-16 11:00:00,37.46,37.59,37.43,37.56,94500.0,33.1762,33.2914,33.1497,33.2648,94500.0
2010-06-16 11:10:00,37.56,37.65,37.55,37.61,48000.0,33.2648,33.3445,33.2559,33.3091,48000.0
2010-06-16 11:20:00,37.61,37.65,37.57,37.63,50300.0,33.3091,33.3445,33.2736,33.3268,50300.0
2010-06-16 11:30:00,37.62,37.64,37.54,37.59,60100.0,33.3179,33.3356,33.2471,33.2914,60100.0
2010-06-16 11:40:00,37.59,37.62,37.53,37.56,41900.0,33.2914,33.3179,33.2382,33.2648,41900.0
2010-06-16 11:50:00,37.56,37.65,37.56,37.63,151000.0,33.2648,33.3445,33.2648,33.3268,151000.0
2010-06-16 12:00:00,37.63,37.75,37.63,37.71,76700.0,33.3268,33.4331,33.3268,33.3976,76700.0
2010-06-16 12:10:00,37.71,37.74,37.67,37.72,48100.0,33.3976,33.4242,33.3622,33.4065,48100.0
2010-06-16 12:20:00,37.73,37.75,37.72,37.73,40400.0,33.4154,33.4331,33.4065,33.4154,40400.0
2010-06-16 12:30:00,37.73,37.75,37.7,37.7,45700.0,33.4154,33.4331,33.3888,33.3888,45700.0
2010-06-16 12:40:00,37.69,37.7,37.65,37.67,37800.0,33.3799,33.3888,33.3445,33.3622,37800.0
2010-06-16 12:50:00,37.68,37.72,37.65,37.71,44400.0,33.3711,33.4065,33.3445,33.3976,44400.0
2010-06-16 13:00:00,37.71,37.76,37.69,37.74,52600.0,33.3976,33.4419,33.3799,33.4242,52600.0
2010-06-16 13:10:00,37.74,37.75,37.72,37.74,61900.0,33.4242,33.4331,33.4065,33.4242,61900.0
2010-06-16 13:20:00,37.75,37.86,37.75,37.85,71600.0,33.4331,33.5305,33.4331,33.5216,71600.0
2010-06-16 13:30:00,37.85,37.87,37.76,37.77,113500.0,33.5216,33.5393,33.4419,33.4508,113500.0
2010-06-16 13:40:00,37.77,37.79,37.74,37.78,57200.0,33.4508,33.4685,33.4242,33.4596,57200.0
2010-06-16 13:50:00,37.78,37.83,37.76,37.83,78000.0,33.4596,33.5039,33.4419,33.5039,78000.0
2010-06-16 14:00:00,37.84,37.9,37.83,37.88,68000.0,33.5128,33.5659,33.5039,33.5482,68000.0
2010-06-16 14:10:00,37.88,37.91,37.85,37.9,52100.0,33.5482,33.5748,33.5216,33.5659,52100.0
2010-06-16 14:20:00,37.9,37.92,37.85,37.88,75800.0,33.5659,33.5836,33.5216,33.5482,75800.0
2010-06-16 14:30:00,37.88,37.92,37.84,37.85,56600.0,33.5482,33.5836,33.5128,33.5216,56600.0
2010-06-16 14:40:00,37.84,37.87,37.8,37.84,57500.0,33.5128,33.5393,33.4773,33.5128,57500.0
2010-06-16 14:50:00,37.84,37.86,37.79,37.82,84800.0,33.5128,33.5305,33.4685,33.4951,84800.0
2010-06-16 15:00:00,37.82,37.82,37.68,37.7,173800.0,33.4951,33.4951,33.3711,33.3888,173800.0
2010-06-16 15:10:00,37.69,37.74,37.58,37.59,161000.0,33.3799,33.4242,33.2825,33.2914,161000.0
2010-06-16 15:20:00,37.6,37.62,37.5,37.56,194100.0,33.3002,33.3179,33.2117,33.2648,194100.0
2010-06-16 15:30:00,37.55,37.59,37.52,37.59,149100.0,33.2559,33.2914,33.2294,33.2914,149100.0
2010-06-16 15:40:00,37.58,37.62,37.53,37.61,140100.0,33.2825,33.3179,33.2382,33.3091,140100.0
2010-06-16 15:50:00,37.6,37.6,37.52,37.54,459000.0,33.3002,33.3002,33.2294,33.2471,459000.0
2010-06-17 09:30:00,37.5,37.57,37.24,37.49,151100.0,33.2117,33.2736,32.9814,33.2028,151100.0
2010-06-17 09:40:00,37.48,37.5,37.37,37.46,135300.0,33.1939,33.2117,33.0965,33.1762,135300.0
2010-06-17 09:50:00,37.45,37.62,37.45,37.6,101500.0,33.1674,33.3179,33.1674,33.3002,101500.0
2010-06-17 10:00:00,37.59,37.59,37.41,37.44,188600.0,33.2914,33.2914,33.1319,33.1585,188600.0
2010-06-17 10:10:00,37.44,37.45,37.25,37.31,178600.0,33.1585,33.1674,32.9902,33.0434,178600.0
2010-06-17 10:20:00,37.31,37.5,37.3,37.42,82000.0,33.0434,33.2117,33.0345,33.1408,82000.0
2010-06-17 10:30:00,37.41,37.47,37.35,37.41,115700.0,33.1319,33.1851,33.0788,33.1319,115700.0
2010-06-17 10:40:00,37.41,37.51,37.39,37.5,49200.0,33.1319,33.2205,33.1142,33.2117,49200.0
2010-06-17 10:50:00,37.5,37.55,37.46,37.5,59800.0,33.2117,33.2559,33.1762,33.2117,59800.0
2010-06-17 11:00:00,37.5,37.59,37.42,37.59,94400.0,33.2117,33.2914,33.1408,33.2914,94400.0
2010-06-17 11:10:00,37.59,37.64,37.56,37.59,80400.0,33.2914,33.3356,33.2648,33.2914,80400.0
2010-06-17 11:20:00,37.59,37.66,37.58,37.61,59700.0,33.2914,33.3534,33.2825,33.3091,59700.0
2010-06-17 11:30:00,37.61,37.67,37.61,37.65,33300.0,33.3091,33.3622,33.3091,33.3445,33300.0
2010-06-17 11:40:00,37.65,37.67,37.59,37.64,70700.0,33.3445,33.3622,33.2914,33.3356,70700.0
2010-06-17 11:50:00,37.65,37.72,37.63,37.7,52200.0,33.3445,33.4065,33.3268,33.3888,52200.0
2010-06-17 12:00:00,37.69,37.71,37.63,37.67,38400.0,33.3799,33.3976,33.3268,33.3622,38400.0
2010-06-17 12:10:00,37.67,37.69,37.57,37.59,65000.0,33.3622,33.3799,33.2736,33.2914,65000.0
2010-06-17 12:20:00,37.58,37.59,37.51,37.52,32100.0,33.2825,33.2914,33.2205,33.2294,32100.0
2010-06-17 12:30:00,37.51,37.57,37.51,37.52,15700.0,33.2205,33.2736,33.2205,33.2294,15700.0
2010-06-17 12:40:00,37.52,37.53,37.46,37.53,33500.0,33.2294,33.2382,33.1762,33.2382,33500.0
2010-06-17 12:50:00,37.53,37.57,37.53,37.57,30000.0,33.2382,33.2736,33.2382,33.2736,30000.0
2010-06-17 13:00:00,37.55,37.58,37.48,37.54,23700.0,33.2559,33.2825,33.1939,33.2471,23700.0
2010-06-17 13:10:00,37.54,37.58,37.52,37.56,32500.0,33.2471,33.2825,33.2294,33.2648,32500.0
2010-06-17 13:20:00,37.56,37.61,37.54,37.56,21200.0,33.2648,33.3091,33.2471,33.2648,21200.0
2010-06-17 13:30:00,37.57,37.61,37.56,37.59,51200.0,33.2736,33.3091,33.2648,33.2914,51200.0
2010-06-17 13:40:00,37.59,37.61,37.55,37.57,54800.0,33.2914,33.3091,33.2559,33.2736,54800.0
2010-06-17 13:50:00,37.57,37.69,37.57,37.69,39900.0,33.2736,33.3799,33.2736,33.3799,39900.0
2010-06-17 14:00:00,37.69,37.75,37.67,37.67,56000.0,33.3799,33.4331,33.3622,33.3622,56000.0
2010-06-17 14:10:00,37.67,37.68,37.64,37.67,34400.0,33.3622,33.3711,33.3356,33.3622,34400.0
2010-06-17 14:20:00,37.67,37.68,37.6,37.6,52400.0,33.3622,33.3711,33.3002,33.3002,52400.0
2010-06-17 14:30:00,37.59,37.65,37.57,37.63,36300.0,33.2914,33.3445,33.2736,33.3268,36300.0
2010-06-17 14:40:00,37.63,37.63,37.51,37.55,37700.0,33.3268,33.3268,33.2205,33.2559,37700.0
2010-06-17 14:50:00,37.55,37.62,37.55,37.59,43100.0,33.2559,33.3179,33.2559,33.2914,43100.0
2010-06-17 15:00:00,37.59,37.59,37.49,37.54,92300.0,33.2914,33.2914,33.2028,33.2471,92300.0
2010-06-17 15:10:00,37.54,37.59,37.47,37.5,94900.0,33.2471,33.2914,33.1851,33.2117,94900.0
2010-06-17 15:20:00,37.5,37.53,37.44,37.47,101600.0,33.2117,33.2382,33.1585,33.1851,101600.0
2010-06-17 15:30:00,37.47,37.64,37.47,37.63,89300.0,33.1851,33.3356,33.1851,33.3268,89300.0
2010-06-17 15:40:00,37.63,37.72,37.62,37.72,150800.0,33.3268,33.4065,33.3179,33.4065,150800.0
2010-06-17 15:50:00,37.72,37.76,37.7,37.72,212700.0,33.4065,33.4419,33.3888,33.4065,212700.0
2010-06-18 09:30:00,37.74,37.79,37.55,37.72,922800.0,33.4242,33.4685,33.2559,33.4065,922800.0
2010-06-18 09:40:00,37.73,37.74,37.64,37.66,62500.0,33.4154,33.4242,33.3356,33.3534,62500.0
2010-06-18 09:50:00,37.66,37.68,37.57,37.57,46700.0,33.3534,33.3711,33.2736,33.2736,46700.0
2010-06-18 10:00:00,37.57,37.66,37.57,37.63,75400.0,33.2736,33.3534,33.2736,33.3268,75400.0
2010-06-18 10:10:00,37.63,37.65,37.55,37.61,67600.0,33.3268,33.3445,33.2559,33.3091,67600.0
2010-06-18 10:20:00,37.61,37.71,37.57,37.7,42700.0,33.3091,33.3976,33.2736,33.3888,42700.0
2010-06-18 10:30:00,37.7,37.88,37.69,37.87,107500.0,33.3888,33.5482,33.3799,33.5393,107500.0
2010-06-18 10:40:00,37.88,37.88,37.77,37.79,74700.0,33.5482,33.5482,33.4508,33.4685,74700.0
2010-06-18 10:50:00,37.81,37.88,37.77,37.86,51900.0,33.4862,33.5482,33.4508,33.5305,51900.0
2010-06-18 11:00:00,37.86,37.87,37.76,37.77,66700.0,33.5305,33.5393,33.4419,33.4508,66700.0
2010-06-18 11:10:00,37.78,37.79,37.62,37.63,109200.0,33.4596,33.4685,33.3179,33.3268,109200.0
2010-06-18 11:20:00,37.63,37.64,37.56,37.58,73700.0,33.3268,33.3356,33.2648,33.2825,73700.0
2010-06-18 11:30:00,37.58,37.58,37.47,37.49,103800.0,33.2825,33.2825,33.1851,33.2028,103800.0
2010-06-18 11:40:00,37.49,37.52,37.45,37.52,40000.0,33.2028,33.2294,33.1674,33.2294,40000.0
2010-06-18 11:50:00,37.53,37.58,37.51,37.56,53500.0,33.2382,33.2825,33.2205,33.2648,53500.0
2010-06-18 12:00:00,37.56,37.59,37.44,37.44,115500.0,33.2648,33.2914,33.1585,33.1585,115500.0
2010-06-18 12:10:00,37.45,37.48,37.44,37.47,13700.0,33.1674,33.1939,33.1585,33.1851,13700.0
2010-06-18 12:20:00,37.47,37.48,37.34,37.36,73400.0,33.1851,33.1939,33.07,33.0877,73400.0
2010-06-18 12:30:00,37.37,37.39,37.33,37.37,40400.0,33.0965,33.1142,33.0611,33.0965,40400.0
2010-06-18 12:40:00,37.38,37.48,37.36,37.48,28200.0,33.1054,33.1939,33.0877,33.1939,28200.0
2010-06-18 12:50:00,37.48,37.53,37.47,37.48,18800.0,33.1939,33.2382,33.1851,33.1939,18800.0
2010-06-18 13:00:00,37.48,37.57,37.46,37.52,37700.0,33.1939,33.2736,33.1762,33.2294,37700.0
2010-06-18 13:10:00,37.51,37.56,37.49,37.56,30500.0,33.2205,33.2648,33.2028,33.2648,30500.0
2010-06-18 13:20:00,37.55,37.56,37.51,37.54,25800.0,33.2559,33.2648,33.2205,33.2471,25800.0
2010-06-18 13:30:00,37.53,37.6,37.5,37.6,16600.0,33.2382,33.3002,33.2117,33.3002,16600.0
2010-06-18 13:40:00,37.61,37.62,37.5,37.52,28700.0,33.3091,33.3179,33.2117,33.2294,28700.0
2010-06-18 13:50:00,37.53,37.56,37.49,37.53,31700.0,33.2382,33.2648,33.2028,33.2382,31700.0
2010-06-18 14:00:00,37.53,37.57,37.52,37.52,23500.0,33.2382,33.2736,33.2294,33.2294,23500.0
2010-06-18 14:10:00,37.52,37.65,37.52,37.61,45600.0,33.2294,33.3445,33.2294,33.3091,45600.0
2010-06-18 14:20:00,37.62,37.66,37.6,37.66,57900.0,33.3179,33.3534,33.3002,33.3534,57900.0
2010-06-18 14:30:00,37.65,37.65,37.58,37.65,30200.0,33.3445,33.3445,33.2825,33.3445,30200.0
2010-06-18 14:40:00,37.65,37.69,37.63,37.67,41900.0,33.3445,33.3799,33.3268,33.3622,41900.0
2010-06-18 14:50:00,37.67,37.69,37.65,37.66,28100.0,33.3622,33.3799,33.3445,33.3534,28100.0
2010-06-18 15:00:00,37.66,37.66,37.56,37.58,70000.0,33.3534,33.3534,33.2648,33.2825,70000.0
2010-06-18 15:10:00,37.58,37.58,37.49,37.49,80200.0,33.2825,33.2825,33.2028,33.2028,80200.0
2010-06-18 15:20:00,37.49,37.6,37.49,37.6,71200.0,33.2028,33.3002,33.2028,33.3002,71200.0
2010-06-18 15:30:00,37.6,37.61,37.56,37.6,69800.0,33.3002,33.3091,33.2648,33.3002,69800.0
2010-06-18 15:40:00,37.6,37.64,37.59,37.6,67000.0,33.3002,33.3356,33.2914,33.3002,67000.0
2010-06-18 15:50:00,37.61,37.61,37.55,37.55,321400.0,33.3091,33.3091,33.2559,33.2559,321400.0
2010-06-21 09:30:00,37.61,37.9,37.6,37.79,99800.0,33.3091,33.5659,33.3002,33.4685,99800.0
2010-06-21 09:40:00,37.8,37.82,37.69,37.76,72500.0,33.4773,33.4951,33.3799,33.4419,72500.0
2010-06-21 09:50:00,37.76,37.88,37.76,37.85,80600.0,33.4419,33.5482,33.4419,33.5216,80600.0
2010-06-21 10:00:00,37.85,37.9,37.77,37.8,58400.0,33.5216,33.5659,33.4508,33.4773,58400.0
2010-06-21 10:10:00,37.81,37.89,37.77,37.77,59000.0,33.4862,33.5571,33.4508,33.4508,59000.0
2010-06-21 10:20:00,37.78,37.84,37.72,37.73,63900.0,33.4596,33.5128,33.4065,33.4154,63900.0
2010-06-21 10:30:00,37.73,37.76,37.66,37.73,60500.0,33.4154,33.4419,33.3534,33.4154,60500.0
2010-06-21 10:40:00,37.73,37.74,37.67,37.67,49500.0,33.4154,33.4242,33.3622,33.3622,49500.0
2010-06-21 10:50:00,37.67,37.68,37.58,37.65,49900.0,33.3622,33.3711,33.2825,33.3445,49900.0
2010-06-21 11:00:00,37.66,37.73,37.63,37.7,33400.0,33.3534,33.4154,33.3268,33.3888,33400.0
2010-06-21 11:10:00,37.7,37.75,37.69,37.75,30300.0,33.3888,33.4331,33.3799,33.4331,30300.0
2010-06-21 11:20:00,37.75,37.76,37.65,37.71,34700.0,33.4331,33.4419,33.3445,33.3976,34700.0
2010-06-21 11:30:00,37.7,37.71,37.62,37.62,30000.0,33.3888,33.3976,33.3179,33.3179,30000.0
2010-06-21 11:40:00,37.63,37.63,37.5,37.52,73900.0,33.3268,33.3268,33.2117,33.2294,73900.0
2010-06-21 11:50:00,37.53,37.58,37.5,37.53,65800.0,33.2382,33.2825,33.2117,33.2382,65800.0
2010-06-21 12:00:00,37.53,37.54,37.42,37.43,98000.0,33.2382,33.2471,33.1408,33.1497,98000.0
2010-06-21 12:10:00,37.43,37.5,37.41,37.42,46600.0,33.1497,33.2117,33.1319,33.1408,46600.0
2010-06-21 12:20:00,37.42,37.43,37.36,37.36,55800.0,33.1408,33.1497,33.0877,33.0877,55800.0
2010-06-21 12:30:00,37.36,37.42,37.33,37.41,64200.0,33.0877,33.1408,33.0611,33.1319,64200.0
2010-06-21 12:40:00,37.42,37.45,37.39,37.43,40700.0,33.1408,33.1674,33.1142,33.1497,40700.0
2010-06-21 12:50:00,37.44,37.49,37.4,37.49,50500.0,33.1585,33.2028,33.1231,33.2028,50500.0
2010-06-21 13:00:00,37.49,37.52,37.44,37.51,28700.0,33.2028,33.2294,33.1585,33.2205,28700.0
2010-06-21 13:10:00,37.51,37.57,37.5,37.53,22400.0,33.2205,33.2736,33.2117,33.2382,22400.0
2010-06-21 13:20:00,37.53,37.54,37.46,37.54,18000.0,33.2382,33.2471,33.1762,33.2471,18000.0
2010-06-21 13:30:00,37.54,37.55,37.43,37.43,32500.0,33.2471,33.2559,33.1497,33.1497,32500.0
2010-06-21 13:40:00,37.43,37.46,37.38,37.45,36600.0,33.1497,33.1762,33.1054,33.1674,36600.0
2010-06-21 13:50:00,37.45,37.53,37.44,37.47,24600.0,33.1674,33.2382,33.1585,33.1851,24600.0
2010-06-21 14:00:00,37.47,37.54,37.47,37.52,35500.0,33.1851,33.2471,33.1851,33.2294,35500.0
2010-06-21 14:10:00,37.52,37.62,37.52,37.59,39100.0,33.2294,33.3179,33.2294,33.2914,39100.0
2010-06-21 14:20:00,37.59,37.6,37.47,37.47,51500.0,33.2914,33.3002,33.1851,33.1851,51500.0
2010-06-21 14:30:00,37.47,37.49,37.45,37.48,48500.0,33.1851,33.2028,33.1674,33.1939,48500.0
2010-06-21 14:40:00,37.48,37.49,37.4,37.43,63100.0,33.1939,33.2028,33.1231,33.1497,63100.0
2010-06-21 14:50:00,37.44,37.45,37.39,37.41,62800.0,33.1585,33.1674,33.1142,33.1319,62800.0
2010-06-21 15:00:00,37.41,37.46,37.28,37.31,152000.0,33.1319,33.1762,33.0168,33.0434,152000.0
2010-06-21 15:10:00,37.31,37.31,37.12,37.12,107400.0,33.0434,33.0434,32.8751,32.8751,107400.0
2010-06-21 15:20:00,37.12,37.25,37.12,37.18,135500.0,32.8751,32.9902,32.8751,32.9282,135500.0
2010-06-21 15:30:00,37.18,37.25,37.15,37.21,127100.0,32.9282,32.9902,32.9017,32.9548,127100.0
2010-06-21 15:40:00,37.21,37.21,37.02,37.05,218300.0,32.9548,32.9548,32.7865,32.8131,218300.0
2010-06-21 15:50:00,37.06,37.21,37.06,37.2,257400.0,32.822,32.9548,32.822,32.946,257400.0
2010-06-22 09:30:00,37.2,37.48,36.97,37.47,102200.0,32.946,33.1939,32.7423,33.1851,102200.0
2010-06-22 09:40:00,37.48,37.81,37.47,37.8,104700.0,33.1939,33.4862,33.1851,33.4773,104700.0
2010-06-22 09:50:00,37.8,37.81,37.58,37.58,61800.0,33.4773,33.4862,33.2825,33.2825,61800.0
2010-06-22 10:00:00,37.58,37.58,37.44,37.46,117200.0,33.2825,33.2825,33.1585,33.1762,117200.0
2010-06-22 10:10:00,37.47,37.53,37.44,37.45,106000.0,33.1851,33.2382,33.1585,33.1674,106000.0
2010-06-22 10:20:00,37.45,37.55,37.41,37.55,70000.0,33.1674,33.2559,33.1319,33.2559,70000.0
2010-06-22 10:30:00,37.54,37.55,37.4,37.47,80700.0,33.2471,33.2559,33.1231,33.1851,80700.0
2010-06-22 10:40:00,37.47,37.6,37.46,37.51,65800.0,33.1851,33.3002,33.1762,33.2205,65800.0
2010-06-22 10:50:00,37.51,37.6,37.49,37.54,62400.0,33.2205,33.3002,33.2028,33.2471,62400.0
2010-06-22 11:00:00,37.54,37.54,37.35,37.37,71300.0,33.2471,33.2471,33.0788,33.0965,71300.0
2010-06-22 11:10:00,37.37,37.43,37.36,37.39,72700.0,33.0965,33.1497,33.0877,33.1142,72700.0
2010-06-22 11:20:00,37.39,37.41,37.31,37.38,54100.0,33.1142,33.1319,33.0434,33.1054,54100.0
2010-06-22 11:30:00,37.39,37.54,37.36,37.49,47400.0,33.1142,33.2471,33.0877,33.2028,47400.0
2010-06-22 11:40:00,37.49,37.51,37.42,37.48,46000.0,33.2028,33.2205,33.1408,33.1939,46000.0
2010-06-22 11:50:00,37.48,37.51,37.43,37.48,38700.0,33.1939,33.2205,33.1497,33.1939,38700.0
2010-06-22 12:00:00,37.47,37.5,37.41,37.47,27800.0,33.1851,33.2117,33.1319,33.1851,27800.0
2010-06-22 12:10:00,37.47,37.5,37.41,37.48,41000.0,33.1851,33.2117,33.1319,33.1939,41000.0
2010-06-22 12:20:00,37.48,37.5,37.4,37.41,34400.0,33.1939,33.2117,33.1231,33.1319,34400.0
2010-06-22 12:30:00,37.41,37.43,37.37,37.4,28500.0,33.1319,33.1497,33.0965,33.1231,28500.0
2010-06-22 12:40:00,37.4,37.43,37.38,37.42,22200.0,33.1231,33.1497,33.1054,33.1408,22200.0
2010-06-22 12:50:00,37.42,37.44,37.39,37.41,24900.0,33.1408,33.1585,33.1142,33.1319,24900.0
2010-06-22 13:00:00,37.41,37.49,37.36,37.47,29100.0,33.1319,33.2028,33.0877,33.1851,29100.0
2010-06-22 13:10:00,37.46,37.48,37.43,37.47,29400.0,33.1762,33.1939,33.1497,33.1851,29400.0
2010-06-22 13:20:00,37.47,37.48,37.35,37.37,53700.0,33.1851,33.1939,33.0788,33.0965,53700.0
2010-06-22 13:30:00,37.38,37.39,37.3,37.35,39200.0,33.1054,33.1142,33.0345,33.0788,39200.0
2010-06-22 13:40:00,37.35,37.44,37.34,37.4,46200.0,33.0788,33.1585,33.07,33.1231,46200.0
2010-06-22 13:50:00,37.4,37.4,37.28,37.3,41300.0,33.1231,33.1231,33.0168,33.0345,41300.0
2010-06-22 14:00:00,37.31,37.31,37.2,37.22,51500.0,33.0434,33.0434,32.946,32.9637,51500.0
2010-06-22 14:10:00,37.22,37.32,37.2,37.27,30000.0,32.9637,33.0522,32.946,33.008,30000.0
2010-06-22 14:20:00,37.27,37.28,37.15,37.21,56000.0,33.008,33.0168,32.9017,32.9548,56000.0
2010-06-22 14:30:00,37.2,37.26,37.18,37.18,52700.0,32.946,32.9991,32.9282,32.9282,52700.0
2010-06-22 14:40:00,37.18,37.18,37.0,37.02,124300.0,32.9282,32.9282,32.7688,32.7865,124300.0
2010-06-22 14:50:00,37.02,37.05,36.92,36.97,86900.0,32.7865,32.8131,32.698,32.7423,86900.0
2010-06-22 15:00:00,36.97,37.03,36.95,36.97,68600.0,32.7423,32.7954,32.7245,32.7423,68600.0
2010-06-22 15:10:00,36.97,37.07,36.93,37.05,46200.0,32.7423,32.8308,32.7068,32.8131,46200.0
2010-06-22 15:20:00,37.06,37.06,36.93,36.94,62400.0,32.822,32.822,32.7068,32.7157,62400.0
2010-06-22 15:30:00,36.94,36.94,36.83,36.85,213700.0,32.7157,32.7157,32.6183,32.636,213700.0
2010-06-22 15:40:00,36.86,36.88,36.79,36.83,170400.0,32.6448,32.6626,32.5828,32.6183,170400.0
2010-06-22 15:50:00,36.83,36.85,36.69,36.77,486900.0,32.6183,32.636,32.4943,32.5651,486900.0
2010-06-23 09:30:00,36.9,36.96,36.67,36.93,126300.0,32.6803,32.7334,32.4766,32.7068,126300.0
2010-06-23 09:40:00,36.91,37.02,36.86,36.95,100900.0,32.6891,32.7865,32.6448,32.7245,100900.0
2010-06-23 09:50:00,36.95,37.06,36.91,37.01,75800.0,32.7245,32.822,32.6891,32.7777,75800.0
2010-06-23 10:00:00,37.01,37.01,36.62,36.71,148200.0,32.7777,32.7777,32.4323,32.512,148200.0
2010-06-23 10:10:00,36.71,36.79,36.65,36.74,54300.0,32.512,32.5828,32.4589,32.5386,54300.0
2010-06-23 10:20:00,36.73,36.73,36.57,36.6,78000.0,32.5297,32.5297,32.388,32.4146,78000.0
2010-06-23 10:30:00,36.59,36.75,36.58,36.72,70200.0,32.4057,32.5474,32.3969,32.5209,70200.0
2010-06-23 10:40:00,36.72,36.81,36.69,36.81,52900.0,32.5209,32.6006,32.4943,32.6006,52900.0
2010-06-23 10:50:00,36.8,36.86,36.77,36.78,33800.0,32.5917,32.6448,32.5651,32.574,33800.0
2010-06-23 11:00:00,36.78,36.78,36.69,36.7,31700.0,32.574,32.574,32.4943,32.5031,31700.0
2010-06-23 11:10:00,36.72,36.73,36.6,36.65,37200.0,32.5209,32.5297,32.4146,32.4589,37200.0
2010-06-23 11:20:00,36.65,36.71,36.64,36.66,22800.0,32.4589,32.512,32.45,32.4677,22800.0
2010-06-23 11:30:00,36.66,36.68,36.58,36.58,23300.0,32.4677,32.4854,32.3969,32.3969,23300.0
2010-06-23 11:40:00,36.58,36.64,36.58,36.58,24700.0,32.3969,32.45,32.3969,32.3969,24700.0
2010-06-23 11:50:00,36.57,36.64,36.53,36.6,34300.0,32.388,32.45,32.3526,32.4146,34300.0
2010-06-23 12:00:00,36.59,36.61,36.58,36.59,47200.0,32.4057,32.4234,32.3969,32.4057,47200.0
2010-06-23 12:10:00,36.58,36.61,36.54,36.6,30600.0,32.3969,32.4234,32.3614,32.4146,30600.0
2010-06-23 12:20:00,36.6,36.6,36.55,36.56,33900.0,32.4146,32.4146,32.3703,32.3791,33900.0
2010-06-23 12:30:00,36.56,36.61,36.5,36.57,31900.0,32.3791,32.4234,32.326,32.388,31900.0
2010-06-23 12:40:00,36.57,36.63,36.57,36.63,38300.0,32.388,32.4411,32.388,32.4411,38300.0
2010-06-23 12:50:00,36.63,36.65,36.59,36.62,32300.0,32.4411,32.4589,32.4057,32.4323,32300.0
2010-06-23 13:00:00,36.63,36.7,36.61,36.66,22300.0,32.4411,32.5031,32.4234,32.4677,22300.0
2010-06-23 13:10:00,36.68,36.71,36.59,36.61,44600.0,32.4854,32.512,32.4057,32.4234,44600.0
2010-06-23 13:20:00,36.61,36.62,36.58,36.6,20500.0,32.4234,32.4323,32.3969,32.4146,20500.0
2010-06-23 13:30:00,36.61,36.65,36.6,36.63,53700.0,32.4234,32.4589,32.4146,32.4411,53700.0
2010-06-23 13:40:00,36.62,36.64,36.58,36.6,26400.0,32.4323,32.45,32.3969,32.4146,26400.0
2010-06-23 13:50:00,36.61,36.68,36.61,36.66,35700.0,32.4234,32.4854,32.4234,32.4677,35700.0
2010-06-23 14:00:00,36.66,36.72,36.65,36.71,32600.0,32.4677,32.5209,32.4589,32.512,32600.0
2010-06-23 14:10:00,36.72,36.73,36.56,36.68,118800.0,32.5209,32.5297,32.3791,32.4854,118800.0
2010-06-23 14:20:00,36.68,36.77,36.57,36.77,94200.0,32.4854,32.5651,32.388,32.5651,94200.0
2010-06-23 14:30:00,36.77,37.01,36.76,36.85,109600.0,32.5651,32.7777,32.5563,32.636,109600.0
2010-06-23 14:40:00,36.86,36.89,36.67,36.68,63100.0,32.6448,32.6714,32.4766,32.4854,63100.0
2010-06-23 14:50:00,36.68,36.77,36.63,36.7,67000.0,32.4854,32.5651,32.4411,32.5031,67000.0
2010-06-23 15:00:00,36.71,36.78,36.56,36.6,83000.0,32.512,32.574,32.3791,32.4146,83000.0
2010-06-23 15:10:00,36.61,36.71,36.59,36.63,86000.0,32.4234,32.512,32.4057,32.4411,86000.0
2010-06-23 15:20:00,36.62,36.79,36.6,36.77,98500.0,32.4323,32.5828,32.4146,32.5651,98500.0
2010-06-23 15:30:00,36.78,36.79,36.66,36.74,95600.0,32.574,32.5828,32.4677,32.5386,95600.0
2010-06-23 15:40:00,36.73,36.83,36.68,36.79,172900.0,32.5297,32.6183,32.4854,32.5828,172900.0
2010-06-23 15:50:00,36.8,36.81,36.66,36.72,183200.0,32.5917,32.6006,32.4677,32.5209,183200.0
2010-06-24 09:30:00,36.5,36.7,36.36,36.39,76200.0,32.326,32.5031,32.202,32.2286,76200.0
2010-06-24 09:40:00,36.37,36.47,36.3,36.44,54800.0,32.2109,32.2994,32.1489,32.2729,54800.0
2010-06-24 09:50:00,36.44,36.46,36.15,36.16,100500.0,32.2729,32.2906,32.016,32.0249,100500.0
2010-06-24 10:00:00,36.17,36.34,36.12,36.3,141600.0,32.0337,32.1843,31.9895,32.1489,141600.0
2010-06-24 10:10:00,36.29,36.32,36.18,36.3,88800.0,32.14,32.1666,32.0426,32.1489,88800.0
2010-06-24 10:20:00,36.3,36.44,36.26,36.39,87400.0,32.1489,32.2729,32.1135,32.2286,87400.0
2010-06-24 10:30:00,36.38,36.4,36.26,36.39,59100.0,32.2197,32.2374,32.1135,32.2286,59100.0
2010-06-24 10:40:00,36.39,36.39,36.2,36.31,58600.0,32.2286,32.2286,32.0603,32.1577,58600.0
2010-06-24 10:50:00,36.3,36.3,36.08,36.16,74500.0,32.1489,32.1489,31.954,32.0249,74500.0
2010-06-24 11:00:00,36.17,36.17,35.99,36.06,64900.0,32.0337,32.0337,31.8743,31.9363,64900.0
2010-06-24 11:10:00,36.06,36.18,36.05,36.11,61300.0,31.9363,32.0426,31.9275,31.9806,61300.0
2010-06-24 11:20:00,36.12,36.27,36.09,36.21,31700.0,31.9895,32.1223,31.9629,32.0692,31700.0
2010-06-24 11:30:00,36.21,36.27,36.17,36.24,33600.0,32.0692,32.1223,32.0337,32.0957,33600.0
2010-06-24 11:40:00,36.23,36.3,36.22,36.3,43900.0,32.0869,32.1489,32.078,32.1489,43900.0
2010-06-24 11:50:00,36.29,36.3,36.22,36.26,49800.0,32.14,32.1489,32.078,32.1135,49800.0
2010-06-24 12:00:00,36.27,36.36,36.27,36.27,48200.0,32.1223,32.202,32.1223,32.1223,48200.0
2010-06-24 12:10:00,36.27,36.28,36.21,36.21,26700.0,32.1223,32.1312,32.0692,32.0692,26700.0
2010-06-24 12:20:00,36.21,36.29,36.21,36.24,22900.0,32.0692,32.14,32.0692,32.0957,22900.0
2010-06-24 12:30:00,36.23,36.24,36.16,36.2,15000.0,32.0869,32.0957,32.0249,32.0603,15000.0
2010-06-24 12:40:00,36.19,36.25,36.16,36.24,35600.0,32.0515,32.1046,32.0249,32.0957,35600.0
2010-06-24 12:50:00,36.23,36.35,36.23,36.33,26200.0,32.0869,32.1932,32.0869,32.1754,26200.0
2010-06-24 13:00:00,36.33,36.4,36.31,36.39,87700.0,32.1754,32.2374,32.1577,32.2286,87700.0
2010-06-24 13:10:00,36.4,36.53,36.4,36.47,43600.0,32.2374,32.3526,32.2374,32.2994,43600.0
2010-06-24 13:20:00,36.47,36.47,36.39,36.41,25400.0,32.2994,32.2994,32.2286,32.2463,25400.0
2010-06-24 13:30:00,36.42,36.5,36.41,36.46,49700.0,32.2552,32.326,32.2463,32.2906,49700.0
2010-06-24 13:40:00,36.47,36.53,36.45,36.53,33600.0,32.2994,32.3526,32.2817,32.3526,33600.0
2010-06-24 13:50:00,36.52,36.56,36.49,36.5,122300.0,32.3437,32.3791,32.3172,32.326,122300.0
2010-06-24 14:00:00,36.5,36.53,36.46,36.48,38100.0,32.326,32.3526,32.2906,32.3083,38100.0
2010-06-24 14:10:00,36.47,36.47,36.43,36.45,39500.0,32.2994,32.2994,32.264,32.2817,39500.0
2010-06-24 14:20:00,36.46,36.48,36.41,36.46,39200.0,32.2906,32.3083,32.2463,32.2906,39200.0
2010-06-24 14:30:00,36.45,36.46,36.33,36.36,77300.0,32.2817,32.2906,32.1754,32.202,77300.0
2010-06-24 14:40:00,36.35,36.37,36.26,36.28,58100.0,32.1932,32.2109,32.1135,32.1312,58100.0
2010-06-24 14:50:00,36.29,36.31,36.24,36.27,57500.0,32.14,32.1577,32.0957,32.1223,57500.0
2010-06-24 15:00:00,36.27,36.31,36.25,36.26,66200.0,32.1223,32.1577,32.1046,32.1135,66200.0
2010-06-24 15:10:00,36.25,36.26,36.06,36.09,130000.0,32.1046,32.1135,31.9363,31.9629,130000.0
2010-06-24 15:20:00,36.09,36.3,36.09,36.24,122600.0,31.9629,32.1489,31.9629,32.0957,122600.0
2010-06-24 15:30:00,36.25,36.28,36.2,36.25,97300.0,32.1046,32.1312,32.0603,32.1046,97300.0
2010-06-24 15:40:00,36.25,36.3,36.22,36.28,177600.0,32.1046,32.1489,32.078,32.1312,177600.0
2010-06-24 15:50:00,36.29,36.31,36.17,36.24,225200.0,32.14,32.1577,32.0337,32.0957,225200.0
2010-06-25 09:30:00,36.27,36.31,36.13,36.31,74200.0,32.1223,32.1577,31.9983,32.1577,74200.0
2010-06-25 09:40:00,36.31,36.35,36.15,36.23,56900.0,32.1577,32.1932,32.016,32.0869,56900.0
2010-06-25 09:50:00,36.22,36.31,36.12,36.3,58000.0,32.078,32.1577,31.9895,32.1489,58000.0
2010-06-25 10:00:00,36.29,36.47,36.28,36.42,58300.0,32.14,32.2994,32.1312,32.2552,58300.0
2010-06-25 10:10:00,36.42,36.47,36.32,36.32,46300.0,32.2552,32.2994,32.1666,32.1666,46300.0
2010-06-25 10:20:00,36.31,36.32,36.2,36.25,43500.0,32.1577,32.1666,32.0603,32.1046,43500.0
2010-06-25 10:30:00,36.24,36.25,36.13,36.17,39400.0,32.0957,32.1046,31.9983,32.0337,39400.0
2010-06-25 10:40:00,36.18,36.27,36.17,36.24,31800.0,32.0426,32.1223,32.0337,32.0957,31800.0
2010-06-25 10:50:00,36.24,36.25,36.03,36.07,73900.0,32.0957,32.1046,31.9098,31.9452,73900.0
2010-06-25 11:00:00,36.07,36.23,36.07,36.23,35900.0,31.9452,32.0869,31.9452,32.0869,35900.0
2010-06-25 11:10:00,36.24,36.25,36.16,36.22,48000.0,32.0957,32.1046,32.0249,32.078,48000.0
2010-06-25 11:20:00,36.22,36.35,36.15,36.34,66100.0,32.078,32.1932,32.016,32.1843,66100.0
2010-06-25 11:30:00,36.35,36.42,36.27,36.28,63400.0,32.1932,32.2552,32.1223,32.1312,63400.0
2010-06-25 11:40:00,36.28,36.34,36.21,36.34,35000.0,32.1312,32.1843,32.0692,32.1843,35000.0
2010-06-25 11:50:00,36.34,36.37,36.33,36.33,48600.0,32.1843,32.2109,32.1754,32.1754,48600.0
2010-06-25 12:00:00,36.34,36.41,36.28,36.41,43000.0,32.1843,32.2463,32.1312,32.2463,43000.0
2010-06-25 12:10:00,36.4,36.47,36.39,36.46,53200.0,32.2374,32.2994,32.2286,32.2906,53200.0
2010-06-25 12:20:00,36.46,36.53,36.44,36.46,67000.0,32.2906,32.3526,32.2729,32.2906,67000.0
2010-06-25 12:30:00,36.46,36.53,36.44,36.44,48400.0,32.2906,32.3526,32.2729,32.2729,48400.0
2010-06-25 12:40:00,36.44,36.49,36.43,36.44,36100.0,32.2729,32.3172,32.264,32.2729,36100.0
2010-06-25 12:50:00,36.44,36.44,36.33,36.39,38800.0,32.2729,32.2729,32.1754,32.2286,38800.0
2010-06-25 13:00:00,36.39,36.53,36.37,36.53,27600.0,32.2286,32.3526,32.2109,32.3526,27600.0
2010-06-25 13:10:00,36.52,36.55,36.45,36.54,120500.0,32.3437,32.3703,32.2817,32.3614,120500.0
2010-06-25 13:20:00,36.53,36.6,36.53,36.6,67700.0,32.3526,32.4146,32.3526,32.4146,67700.0
2010-06-25 13:30:00,36.6,36.73,36.59,36.67,49400.0,32.4146,32.5297,32.4057,32.4766,49400.0
2010-06-25 13:40:00,36.67,36.69,36.63,36.67,51300.0,32.4766,32.4943,32.4411,32.4766,51300.0
2010-06-25 13:50:00,36.66,36.69,36.59,36.69,77300.0,32.4677,32.4943,32.4057,32.4943,77300.0
2010-06-25 14:00:00,36.68,36.7,36.55,36.61,64900.0,32.4854,32.5031,32.3703,32.4234,64900.0
2010-06-25 14:10:00,36.6,36.67,36.59,36.67,45100.0,32.4146,32.4766,32.4057,32.4766,45100.0
2010-06-25 14:20:00,36.67,36.67,36.55,36.61,56100.0,32.4766,32.4766,32.3703,32.4234,56100.0
2010-06-25 14:30:00,36.61,36.61,36.53,36.59,70000.0,32.4234,32.4234,32.3526,32.4057,70000.0
2010-06-25 14:40:00,36.59,36.64,36.56,36.59,53000.0,32.4057,32.45,32.3791,32.4057,53000.0
2010-06-25 14:50:00,36.58,36.61,36.52,36.52,51300.0,32.3969,32.4234,32.3437,32.3437,51300.0
2010-06-25 15:00:00,36.53,36.54,36.46,36.51,51700.0,32.3526,32.3614,32.2906,32.3349,51700.0
2010-06-25 15:10:00,36.51,36.54,36.37,36.4,100500.0,32.3349,32.3614,32.2109,32.2374,100500.0
2010-06-25 15:20:00,36.41,36.45,36.38,36.42,74400.0,32.2463,32.2817,32.2197,32.2552,74400.0
2010-06-25 15:30:00,36.43,36.52,36.39,36.51,150100.0,32.264,32.3437,32.2286,32.3349,150100.0
2010-06-25 15:40:00,36.5,36.51,36.36,36.38,173600.0,32.326,32.3349,32.202,32.2197,173600.0
2010-06-25 15:50:00,36.38,36.38,36.25,36.29,680000.0,32.2197,32.2197,32.1046,32.14,680000.0
2010-06-28 09:30:00,36.3,36.31,35.95,36.06,120900.0,32.1489,32.1577,31.8389,31.9363,120900.0
2010-06-28 09:40:00,36.07,36.09,35.98,36.08,87900.0,31.9452,31.9629,31.8655,31.954,87900.0
2010-06-28 09:50:00,36.08,36.08,35.94,36.01,168700.0,31.954,31.954,31.83,31.892,168700.0
2010-06-28 10:00:00,36.01,36.08,35.88,35.92,137100.0,31.892,31.954,31.7769,31.8123,137100.0
2010-06-28 10:10:00,35.92,35.94,35.83,35.84,98000.0,31.8123,31.83,31.7326,31.7415,98000.0
2010-06-28 10:20:00,35.83,36.0,35.83,35.98,77700.0,31.7326,31.8832,31.7326,31.8655,77700.0
2010-06-28 10:30:00,35.99,36.0,35.84,35.9,60200.0,31.8743,31.8832,31.7415,31.7946,60200.0
2010-06-28 10:40:00,35.9,36.16,35.87,36.12,93300.0,31.7946,32.0249,31.7681,31.9895,93300.0
2010-06-28 10:50:00,36.11,36.21,36.1,36.2,36400.0,31.9806,32.0692,31.9718,32.0603,36400.0
2010-06-28 11:00:00,36.21,36.31,36.2,36.26,45600.0,32.0692,32.1577,32.0603,32.1135,45600.0
2010-06-28 11:10:00,36.27,36.29,36.22,36.23,55100.0,32.1223,32.14,32.078,32.0869,55100.0
2010-06-28 11:20:00,36.23,36.28,36.2,36.28,74900.0,32.0869,32.1312,32.0603,32.1312,74900.0
2010-06-28 11:30:00,36.29,36.3,36.23,36.27,62200.0,32.14,32.1489,32.0869,32.1223,62200.0
2010-06-28 11:40:00,36.26,36.3,36.22,36.26,67700.0,32.1135,32.1489,32.078,32.1135,67700.0
2010-06-28 11:50:00,36.26,36.26,36.19,36.19,61600.0,32.1135,32.1135,32.0515,32.0515,61600.0
2010-06-28 12:00:00,36.19,36.21,36.13,36.17,68000.0,32.0515,32.0692,31.9983,32.0337,68000.0
2010-06-28 12:10:00,36.17,36.17,36.04,36.08,83100.0,32.0337,32.0337,31.9186,31.954,83100.0
2010-06-28 12:20:00,36.08,36.14,36.05,36.1,64200.0,31.954,32.0072,31.9275,31.9718,64200.0
2010-06-28 12:30:00,36.1,36.12,36.03,36.03,53300.0,31.9718,31.9895,31.9098,31.9098,53300.0
2010-06-28 12:40:00,36.03,36.15,35.99,36.15,52200.0,31.9098,32.016,31.8743,32.016,52200.0
2010-06-28 12:50:00,36.15,36.19,36.11,36.17,45300.0,32.016,32.0515,31.9806,32.0337,45300.0
2010-06-28 13:00:00,36.17,36.18,36.07,36.08,63200.0,32.0337,32.0426,31.9452,31.954,63200.0
2010-06-28 13:10:00,36.08,36.08,36.03,36.06,37600.0,31.954,31.954,31.9098,31.9363,37600.0
2010-06-28 13:20:00,36.06,36.14,36.05,36.07,53800.0,31.9363,32.0072,31.9275,31.9452,53800.0
2010-06-28 13:30:00,36.07,36.1,36.03,36.1,100300.0,31.9452,31.9718,31.9098,31.9718,100300.0
2010-06-28 13:40:00,36.1,36.2,36.09,36.18,69700.0,31.9718,32.0603,31.9629,32.0426,69700.0
2010-06-28 13:50:00,36.18,36.2,36.16,36.18,56800.0,32.0426,32.0603,32.0249,32.0426,56800.0
2010-06-28 14:00:00,36.18,36.2,36.15,36.19,62600.0,32.0426,32.0603,32.016,32.0515,62600.0
2010-06-28 14:10:00,36.2,36.22,36.17,36.17,58400.0,32.0603,32.078,32.0337,32.0337,58400.0
2010-06-28 14:20:00,36.18,36.2,36.13,36.13,54600.0,32.0426,32.0603,31.9983,31.9983,54600.0
2010-06-28 14:30:00,36.13,36.21,36.11,36.18,71400.0,31.9983,32.0692,31.9806,32.0426,71400.0
2010-06-28 14:40:00,36.19,36.24,36.17,36.23,46100.0,32.0515,32.0957,32.0337,32.0869,46100.0
2010-06-28 14:50:00,36.23,36.25,36.19,36.24,45500.0,32.0869,32.1046,32.0515,32.0957,45500.0
2010-06-28 15:00:00,36.25,36.28,36.2,36.21,109200.0,32.1046,32.1312,32.0603,32.0692,109200.0
2010-06-28 15:10:00,36.21,36.22,36.1,36.19,109200.0,32.0692,32.078,31.9718,32.0515,109200.0
2010-06-28 15:20:00,36.19,36.19,36.08,36.1,97400.0,32.0515,32.0515,31.954,31.9718,97400.0
2010-06-28 15:30:00,36.1,36.15,36.08,36.14,109000.0,31.9718,32.016,31.954,32.0072,109000.0
2010-06-28 15:40:00,36.14,36.26,36.13,36.2,241400.0,32.0072,32.1135,31.9983,32.0603,241400.0
2010-06-28 15:50:00,36.2,36.2,36.02,36.04,314400.0,32.0603,32.0603,31.9009,31.9186,314400.0
2010-06-29 09:30:00,35.74,35.74,35.4,35.43,89900.0,31.6529,31.6529,31.3518,31.3784,89900.0
2010-06-29 09:40:00,35.43,35.46,35.28,35.28,99900.0,31.3784,31.4049,31.2455,31.2455,99900.0
2010-06-29 09:50:00,35.28,35.28,35.15,35.18,148000.0,31.2455,31.2455,31.1304,31.157,148000.0
2010-06-29 10:00:00,35.18,35.18,34.91,34.94,322600.0,31.157,31.157,30.9178,30.9444,322600.0
2010-06-29 10:10:00,34.94,35.0,34.86,34.96,126100.0,30.9444,30.9975,30.8736,30.9621,126100.0
2010-06-29 10:20:00,34.96,35.01,34.91,34.91,242000.0,30.9621,31.0064,30.9178,30.9178,242000.0
2010-06-29 10:30:00,34.91,35.05,34.9,35.04,79700.0,30.9178,31.0418,30.909,31.033,79700.0
2010-06-29 10:40:00,35.04,35.09,35.01,35.08,81100.0,31.033,31.0773,31.0064,31.0684,81100.0
2010-06-29 10:50:00,35.09,35.19,35.04,35.19,160000.0,31.0773,31.1658,31.033,31.1658,160000.0
2010-06-29 11:00:00,35.2,35.29,35.15,35.29,117900.0,31.1747,31.2544,31.1304,31.2544,117900.0
2010-06-29 11:10:00,35.29,35.37,35.2,35.2,81200.0,31.2544,31.3252,31.1747,31.1747,81200.0
2010-06-29 11:20:00,35.21,35.27,35.2,35.24,127800.0,31.1835,31.2367,31.1747,31.2101,127800.0
2010-06-29 11:30:00,35.24,35.25,35.16,35.23,119700.0,31.2101,31.219,31.1392,31.2012,119700.0
2010-06-29 11:40:00,35.23,35.24,35.16,35.21,81100.0,31.2012,31.2101,31.1392,31.1835,81100.0
2010-06-29 11:50:00,35.21,35.23,35.15,35.2,97600.0,31.1835,31.2012,31.1304,31.1747,97600.0
2010-06-29 12:00:00,35.21,35.26,35.16,35.24,128200.0,31.1835,31.2278,31.1392,31.2101,128200.0
2010-06-29 12:10:00,35.22,35.28,35.15,35.23,70200.0,31.1924,31.2455,31.1304,31.2012,70200.0
2010-06-29 12:20:00,35.24,35.31,35.2,35.23,85000.0,31.2101,31.2721,31.1747,31.2012,85000.0
2010-06-29 12:30:00,35.23,35.23,35.11,35.13,41800.0,31.2012,31.2012,31.095,31.1127,41800.0
2010-06-29 12:40:00,35.13,35.24,35.13,35.23,57200.0,31.1127,31.2101,31.1127,31.2012,57200.0
2010-06-29 12:50:00,35.22,35.24,35.2,35.22,71700.0,31.1924,31.2101,31.1747,31.1924,71700.0
2010-06-29 13:00:00,35.22,35.26,35.2,35.26,62300.0,31.1924,31.2278,31.1747,31.2278,62300.0
2010-06-29 13:10:00,35.26,35.28,35.19,35.2,59100.0,31.2278,31.2455,31.1658,31.1747,59100.0
2010-06-29 13:20:00,35.21,35.22,35.1,35.14,152800.0,31.1835,31.1924,31.0861,31.1215,152800.0
2010-06-29 13:30:00,35.14,35.14,35.01,35.06,62600.0,31.1215,31.1215,31.0064,31.0507,62600.0
2010-06-29 13:40:00,35.04,35.17,35.04,35.15,99500.0,31.033,31.1481,31.033,31.1304,99500.0
2010-06-29 13:50:00,35.16,35.18,35.09,35.17,45500.0,31.1392,31.157,31.0773,31.1481,45500.0
2010-06-29 14:00:00,35.16,35.21,35.11,35.18,75300.0,31.1392,31.1835,31.095,31.157,75300.0
2010-06-29 14:10:00,35.19,35.29,35.19,35.21,92700.0,31.1658,31.2544,31.1658,31.1835,92700.0
2010-06-29 14:20:00,35.21,35.3,35.2,35.26,80100.0,31.1835,31.2632,31.1747,31.2278,80100.0
2010-06-29 14:30:00,35.25,35.25,35.15,35.17,113400.0,31.219,31.219,31.1304,31.1481,113400.0
2010-06-29 14:40:00,35.17,35.17,35.09,35.1,62800.0,31.1481,31.1481,31.0773,31.0861,62800.0
2010-06-29 14:50:00,35.09,35.21,35.06,35.1,209000.0,31.0773,31.1835,31.0507,31.0861,209000.0
2010-06-29 15:00:00,35.1,35.2,35.1,35.15,134100.0,31.0861,31.1747,31.0861,31.1304,134100.0
2010-06-29 15:10:00,35.15,35.17,35.07,35.09,213400.0,31.1304,31.1481,31.0595,31.0773,213400.0
2010-06-29 15:20:00,35.08,35.09,34.88,34.96,343000.0,31.0684,31.0773,30.8913,30.9621,343000.0
2010-06-29 15:30:00,34.96,35.03,34.91,35.02,321700.0,30.9621,31.0241,30.9178,31.0153,321700.0
2010-06-29 15:40:00,35.02,35.06,34.76,34.8,360100.0,31.0153,31.0507,30.785,30.8204,360100.0
2010-06-29 15:50:00,34.79,35.06,34.77,34.99,482600.0,30.8116,31.0507,30.7938,30.9887,482600.0
2010-06-30 09:30:00,34.86,34.92,34.72,34.87,128500.0,30.8736,30.9267,30.7496,30.8824,128500.0
2010-06-30 09:40:00,34.88,35.14,34.88,35.13,84500.0,30.8913,31.1215,30.8913,31.1127,84500.0
2010-06-30 09:50:00,35.13,35.17,35.06,35.07,93500.0,31.1127,31.1481,31.0507,31.0595,93500.0
2010-06-30 10:00:00,35.05,35.18,35.02,35.11,86300.0,31.0418,31.157,31.0153,31.095,86300.0
2010-06-30 10:10:00,35.12,35.19,35.05,35.15,53200.0,31.1038,31.1658,31.0418,31.1304,53200.0
2010-06-30 10:20:00,35.15,35.16,35.07,35.11,69800.0,31.1304,31.1392,31.0595,31.095,69800.0
2010-06-30 10:30:00,35.09,35.21,35.07,35.2,46300.0,31.0773,31.1835,31.0595,31.1747,46300.0
2010-06-30 10:40:00,35.2,35.22,35.06,35.1,67200.0,31.1747,31.1924,31.0507,31.0861,67200.0
2010-06-30 10:50:00,35.1,35.1,34.96,34.98,142900.0,31.0861,31.0861,30.9621,30.9798,142900.0
2010-06-30 11:00:00,34.99,35.05,34.97,35.02,77700.0,30.9887,31.0418,30.971,31.0153,77700.0
2010-06-30 11:10:00,35.02,35.19,35.01,35.17,174400.0,31.0153,31.1658,31.0064,31.1481,174400.0
2010-06-30 11:20:00,35.17,35.17,35.08,35.09,63800.0,31.1481,31.1481,31.0684,31.0773,63800.0
2010-06-30 11:30:00,35.09,35.14,35.09,35.13,57500.0,31.0773,31.1215,31.0773,31.1127,57500.0
2010-06-30 11:40:00,35.13,35.15,35.11,35.12,62900.0,31.1127,31.1304,31.095,31.1038,62900.0
2010-06-30 11:50:00,35.12,35.15,35.08,35.09,37000.0,31.1038,31.1304,31.0684,31.0773,37000.0
2010-06-30 12:00:00,35.09,35.17,35.07,35.16,38600.0,31.0773,31.1481,31.0595,31.1392,38600.0
2010-06-30 12:10:00,35.16,35.22,35.16,35.22,24800.0,31.1392,31.1924,31.1392,31.1924,24800.0
2010-06-30 12:20:00,35.22,35.25,35.2,35.24,39200.0,31.1924,31.219,31.1747,31.2101,39200.0
2010-06-30 12:30:00,35.24,35.25,35.2,35.23,46800.0,31.2101,31.219,31.1747,31.2012,46800.0
2010-06-30 12:40:00,35.23,35.24,35.08,35.13,49800.0,31.2012,31.2101,31.0684,31.1127,49800.0
2010-06-30 12:50:00,35.13,35.21,35.13,35.2,19800.0,31.1127,31.1835,31.1127,31.1747,19800.0
2010-06-30 13:00:00,35.2,35.22,35.11,35.14,52400.0,31.1747,31.1924,31.095,31.1215,52400.0
2010-06-30 13:10:00,35.14,35.17,35.14,35.17,20800.0,31.1215,31.1481,31.1215,31.1481,20800.0
2010-06-30 13:20:00,35.16,35.23,35.15,35.22,34500.0,31.1392,31.2012,31.1304,31.1924,34500.0
2010-06-30 13:30:00,35.22,35.23,35.12,35.13,67700.0,31.1924,31.2012,31.1038,31.1127,67700.0
2010-06-30 13:40:00,35.13,35.19,35.12,35.15,33200.0,31.1127,31.1658,31.1038,31.1304,33200.0
2010-06-30 13:50:00,35.15,35.19,35.12,35.18,27100.0,31.1304,31.1658,31.1038,31.157,27100.0
2010-06-30 14:00:00,35.18,35.21,35.08,35.12,77500.0,31.157,31.1835,31.0684,31.1038,77500.0
2010-06-30 14:10:00,35.12,35.16,35.09,35.13,103100.0,31.1038,31.1392,31.0773,31.1127,103100.0
2010-06-30 14:20:00,35.13,35.14,35.01,35.08,113100.0,31.1127,31.1215,31.0064,31.0684,113100.0
2010-06-30 14:30:00,35.07,35.14,35.06,35.12,44600.0,31.0595,31.1215,31.0507,31.1038,44600.0
2010-06-30 14:40:00,35.12,35.15,35.05,35.13,68200.0,31.1038,31.1304,31.0418,31.1127,68200.0
2010-06-30 14:50:00,35.14,35.2,35.12,35.13,76100.0,31.1215,31.1747,31.1038,31.1127,76100.0
2010-06-30 15:00:00,35.13,35.16,35.11,35.13,58400.0,31.1127,31.1392,31.095,31.1127,58400.0
2010-06-30 15:10:00,35.13,35.15,35.01,35.05,61200.0,31.1127,31.1304,31.0064,31.0418,61200.0
2010-06-30 15:20:00,35.05,35.08,34.94,34.99,87400.0,31.0418,31.0684,30.9444,30.9887,87400.0
2010-06-30 15:30:00,34.98,34.98,34.84,34.86,103800.0,30.9798,30.9798,30.8558,30.8736,103800.0
2010-06-30 15:40:00,34.84,34.86,34.64,34.75,241200.0,30.8558,30.8736,30.6787,30.7761,241200.0
2010-06-30 15:50:00,34.76,34.83,34.73,34.75,373900.0,30.785,30.847,30.7584,30.7761,373900.0
2010-07-01 09:30:00,34.79,34.91,34.58,34.79,159900.0,30.8116,30.9178,30.6256,30.8116,159900.0
2010-07-01 09:40:00,34.79,34.79,34.51,34.52,146200.0,30.8116,30.8116,30.5636,30.5724,146200.0
2010-07-01 09:50:00,34.52,34.55,34.41,34.43,136900.0,30.5724,30.599,30.475,30.4927,136900.0
2010-07-01 10:00:00,34.44,34.47,34.2,34.45,240200.0,30.5016,30.5282,30.289,30.5104,240200.0
2010-07-01 10:10:00,34.45,34.49,34.24,34.31,145200.0,30.5104,30.5459,30.3245,30.3864,145200.0
2010-07-01 10:20:00,34.31,34.37,34.24,34.26,131400.0,30.3864,30.4396,30.3245,30.3422,131400.0
2010-07-01 10:30:00,34.26,34.3,34.17,34.18,156900.0,30.3422,30.3776,30.2625,30.2713,156900.0
2010-07-01 10:40:00,34.18,34.2,34.0,34.17,159700.0,30.2713,30.289,30.1119,30.2625,159700.0
2010-07-01 10:50:00,34.17,34.17,34.06,34.1,87900.0,30.2625,30.2625,30.165,30.2005,87900.0
2010-07-01 11:00:00,34.09,34.16,34.01,34.11,144600.0,30.1916,30.2536,30.1208,30.2093,144600.0
2010-07-01 11:10:00,34.11,34.21,34.09,34.19,102800.0,30.2093,30.2979,30.1916,30.2802,102800.0
2010-07-01 11:20:00,34.19,34.37,34.16,34.36,97400.0,30.2802,30.4396,30.2536,30.4307,97400.0
2010-07-01 11:30:00,34.35,34.44,34.31,34.42,122600.0,30.4219,30.5016,30.3864,30.4839,122600.0
2010-07-01 11:40:00,34.42,34.42,34.26,34.27,89900.0,30.4839,30.4839,30.3422,30.351,89900.0
2010-07-01 11:50:00,34.27,34.29,34.21,34.24,72900.0,30.351,30.3687,30.2979,30.3245,72900.0
2010-07-01 12:00:00,34.24,34.24,34.09,34.11,105700.0,30.3245,30.3245,30.1916,30.2093,105700.0
2010-07-01 12:10:00,34.11,34.15,34.08,34.1,70000.0,30.2093,30.2447,30.1828,30.2005,70000.0
2010-07-01 12:20:00,34.1,34.11,34.03,34.09,82000.0,30.2005,30.2093,30.1385,30.1916,82000.0
2010-07-01 12:30:00,34.08,34.3,34.07,34.29,94900.0,30.1828,30.3776,30.1739,30.3687,94900.0
2010-07-01 12:40:00,34.28,34.46,34.28,34.37,138400.0,30.3599,30.5193,30.3599,30.4396,138400.0
2010-07-01 12:50:00,34.37,34.42,34.28,34.28,77200.0,30.4396,30.4839,30.3599,30.3599,77200.0
2010-07-01 13:00:00,34.29,34.4,34.29,34.4,98500.0,30.3687,30.4662,30.3687,30.4662,98500.0
2010-07-01 13:10:00,34.4,34.43,34.34,34.43,102200.0,30.4662,30.4927,30.413,30.4927,102200.0
2010-07-01 13:20:00,34.44,34.5,34.41,34.47,203400.0,30.5016,30.5547,30.475,30.5282,203400.0
2010-07-01 13:30:00,34.47,34.55,34.46,34.54,94500.0,30.5282,30.599,30.5193,30.5901,94500.0
2010-07-01 13:40:00,34.54,34.54,34.38,34.43,107700.0,30.5901,30.5901,30.4484,30.4927,107700.0
2010-07-01 13:50:00,34.43,34.55,34.42,34.52,114100.0,30.4927,30.599,30.4839,30.5724,114100.0
2010-07-01 14:00:00,34.52,34.58,34.5,34.5,113900.0,30.5724,30.6256,30.5547,30.5547,113900.0
2010-07-01 14:10:00,34.51,34.65,34.5,34.6,103100.0,30.5636,30.6876,30.5547,30.6433,103100.0
2010-07-01 14:20:00,34.6,34.62,34.5,34.53,167600.0,30.6433,30.661,30.5547,30.5813,167600.0
2010-07-01 14:30:00,34.54,34.54,34.41,34.44,113200.0,30.5901,30.5901,30.475,30.5016,113200.0
2010-07-01 14:40:00,34.44,34.45,34.3,34.33,143900.0,30.5016,30.5104,30.3776,30.4042,143900.0
2010-07-01 14:50:00,34.33,34.44,34.27,34.44,129800.0,30.4042,30.5016,30.351,30.5016,129800.0
2010-07-01 15:00:00,34.44,34.55,34.43,34.53,110900.0,30.5016,30.599,30.4927,30.5813,110900.0
2010-07-01 15:10:00,34.53,34.54,34.4,34.43,160500.0,30.5813,30.5901,30.4662,30.4927,160500.0
2010-07-01 15:20:00,34.43,34.56,34.37,34.54,132800.0,30.4927,30.6079,30.4396,30.5901,132800.0
2010-07-01 15:30:00,34.55,34.65,34.51,34.61,181400.0,30.599,30.6876,30.5636,30.6521,181400.0
2010-07-01 15:40:00,34.61,34.63,34.49,34.49,176400.0,30.6521,30.6699,30.5459,30.5459,176400.0
2010-07-01 15:50:00,34.49,34.6,34.46,34.55,326900.0,30.5459,30.6433,30.5193,30.599,326900.0
2010-07-02 09:30:00,34.39,34.69,34.06,34.5,147600.0,30.4573,30.723,30.165,30.5547,147600.0
2010-07-02 09:40:00,34.51,34.57,34.38,34.39,101200.0,30.5636,30.6167,30.4484,30.4573,101200.0
2010-07-02 09:50:00,34.4,34.56,34.34,34.55,75900.0,30.4662,30.6079,30.413,30.599,75900.0
2010-07-02 10:00:00,34.54,34.56,34.4,34.52,80500.0,30.5901,30.6079,30.4662,30.5724,80500.0
2010-07-02 10:10:00,34.52,34.64,34.52,34.63,58800.0,30.5724,30.6787,30.5724,30.6699,58800.0
2010-07-02 10:20:00,34.63,34.65,34.54,34.56,73300.0,30.6699,30.6876,30.5901,30.6079,73300.0
2010-07-02 10:30:00,34.56,34.58,34.48,34.52,96700.0,30.6079,30.6256,30.537,30.5724,96700.0
2010-07-02 10:40:00,34.52,34.58,34.49,34.56,59100.0,30.5724,30.6256,30.5459,30.6079,59100.0
2010-07-02 10:50:00,34.57,34.57,34.46,34.47,44200.0,30.6167,30.6167,30.5193,30.5282,44200.0
2010-07-02 11:00:00,34.47,34.51,34.42,34.51,47900.0,30.5282,30.5636,30.4839,30.5636,47900.0
2010-07-02 11:10:00,34.51,34.52,34.41,34.42,58000.0,30.5636,30.5724,30.475,30.4839,58000.0
2010-07-02 11:20:00,34.42,34.46,34.38,34.39,57500.0,30.4839,30.5193,30.4484,30.4573,57500.0
2010-07-02 11:30:00,34.39,34.44,34.24,34.25,50100.0,30.4573,30.5016,30.3245,30.3333,50100.0
2010-07-02 11:40:00,34.26,34.45,34.23,34.29,128700.0,30.3422,30.5104,30.3156,30.3687,128700.0
2010-07-02 11:50:00,34.31,34.35,34.27,34.33,32800.0,30.3864,30.4219,30.351,30.4042,32800.0
2010-07-02 12:00:00,34.33,34.36,34.28,34.36,45200.0,30.4042,30.4307,30.3599,30.4307,45200.0
2010-07-02 12:10:00,34.37,34.4,34.23,34.24,47400.0,30.4396,30.4662,30.3156,30.3245,47400.0
2010-07-02 12:20:00,34.24,34.29,34.2,34.27,78900.0,30.3245,30.3687,30.289,30.351,78900.0
2010-07-02 12:30:00,34.26,34.31,34.19,34.2,46200.0,30.3422,30.3864,30.2802,30.289,46200.0
2010-07-02 12:40:00,34.21,34.27,34.19,34.27,42100.0,30.2979,30.351,30.2802,30.351,42100.0
2010-07-02 12:50:00,34.27,34.29,34.21,34.24,36500.0,30.351,30.3687,30.2979,30.3245,36500.0
2010-07-02 13:00:00,34.24,34.24,34.09,34.22,88400.0,30.3245,30.3245,30.1916,30.3067,88400.0
2010-07-02 13:10:00,34.22,34.27,34.2,34.26,17500.0,30.3067,30.351,30.289,30.3422,17500.0
2010-07-02 13:20:00,34.27,34.28,34.17,34.17,34600.0,30.351,30.3599,30.2625,30.2625,34600.0
2010-07-02 13:30:00,34.18,34.28,34.16,34.24,35500.0,30.2713,30.3599,30.2536,30.3245,35500.0
2010-07-02 13:40:00,34.24,34.3,34.2,34.29,33000.0,30.3245,30.3776,30.289,30.3687,33000.0
2010-07-02 13:50:00,34.29,34.36,34.25,34.34,40400.0,30.3687,30.4307,30.3333,30.413,40400.0
2010-07-02 14:00:00,34.34,34.37,34.29,34.3,43800.0,30.413,30.4396,30.3687,30.3776,43800.0
2010-07-02 14:10:00,34.3,34.33,34.24,34.32,61500.0,30.3776,30.4042,30.3245,30.3953,61500.0
2010-07-02 14:20:00,34.32,34.34,34.24,34.29,43200.0,30.3953,30.413,30.3245,30.3687,43200.0
2010-07-02 14:30:00,34.29,34.29,34.2,34.26,60000.0,30.3687,30.3687,30.289,30.3422,60000.0
2010-07-02 14:40:00,34.26,34.27,34.22,34.22,47100.0,30.3422,30.351,30.3067,30.3067,47100.0
2010-07-02 14:50:00,34.22,34.3,34.18,34.29,65800.0,30.3067,30.3776,30.2713,30.3687,65800.0
2010-07-02 15:00:00,34.29,34.37,34.27,34.37,73900.0,30.3687,30.4396,30.351,30.4396,73900.0
2010-07-02 15:10:00,34.37,34.39,34.33,34.38,66400.0,30.4396,30.4573,30.4042,30.4484,66400.0
2010-07-02 15:20:00,34.39,34.44,34.35,34.4,85100.0,30.4573,30.5016,30.4219,30.4662,85100.0
2010-07-02 15:30:00,34.4,34.5,34.36,34.5,96300.0,30.4662,30.5547,30.4307,30.5547,96300.0
2010-07-02 15:40:00,34.5,34.53,34.44,34.48,123800.0,30.5547,30.5813,30.5016,30.537,123800.0
2010-07-02 15:50:00,34.49,34.52,34.28,34.28,266400.0,30.5459,30.5724,30.3599,30.3599,266400.0
2010-07-06 09:30:00,34.85,34.85,34.5,34.51,125600.0,30.8647,30.8647,30.5547,30.5636,125600.0
2010-07-06 09:40:00,34.49,34.61,34.49,34.6,106300.0,30.5459,30.6521,30.5459,30.6433,106300.0
2010-07-06 09:50:00,34.6,34.76,34.6,34.71,71800.0,30.6433,30.785,30.6433,30.7407,71800.0
2010-07-06 10:00:00,34.71,35.02,34.66,34.97,169700.0,30.7407,31.0153,30.6964,30.971,169700.0
2010-07-06 10:10:00,34.98,35.04,34.95,34.98,42400.0,30.9798,31.033,30.9533,30.9798,42400.0
2010-07-06 10:20:00,34.98,34.99,34.95,34.96,44900.0,30.9798,30.9887,30.9533,30.9621,44900.0
2010-07-06 10:30:00,34.96,35.03,34.92,34.99,51800.0,30.9621,31.0241,30.9267,30.9887,51800.0
2010-07-06 10:40:00,34.99,35.02,34.92,34.96,35100.0,30.9887,31.0153,30.9267,30.9621,35100.0
2010-07-06 10:50:00,34.95,34.97,34.89,34.89,42200.0,30.9533,30.971,30.9001,30.9001,42200.0
2010-07-06 11:00:00,34.89,34.92,34.79,34.85,78300.0,30.9001,30.9267,30.8116,30.8647,78300.0
2010-07-06 11:10:00,34.84,34.88,34.79,34.8,40700.0,30.8558,30.8913,30.8116,30.8204,40700.0
2010-07-06 11:20:00,34.81,34.82,34.77,34.78,45300.0,30.8293,30.8381,30.7938,30.8027,45300.0
2010-07-06 11:30:00,34.77,34.96,34.75,34.93,65200.0,30.7938,30.9621,30.7761,30.9355,65200.0
2010-07-06 11:40:00,34.93,34.95,34.89,34.92,37100.0,30.9355,30.9533,30.9001,30.9267,37100.0
2010-07-06 11:50:00,34.91,34.92,34.85,34.92,36200.0,30.9178,30.9267,30.8647,30.9267,36200.0
2010-07-06 12:00:00,34.92,34.97,34.9,34.96,32600.0,30.9267,30.971,30.909,30.9621,32600.0
2010-07-06 12:10:00,34.96,34.97,34.85,34.89,63800.0,30.9621,30.971,30.8647,30.9001,63800.0
2010-07-06 12:20:00,34.89,34.91,34.74,34.76,48100.0,30.9001,30.9178,30.7673,30.785,48100.0
2010-07-06 12:30:00,34.76,34.76,34.7,34.76,45600.0,30.785,30.785,30.7318,30.785,45600.0
2010-07-06 12:40:00,34.76,34.76,34.58,34.59,83000.0,30.785,30.785,30.6256,30.6344,83000.0
2010-07-06 12:50:00,34.59,34.59,34.54,34.58,36000.0,30.6344,30.6344,30.5901,30.6256,36000.0
2010-07-06 13:00:00,34.58,34.65,34.58,34.61,36000.0,30.6256,30.6876,30.6256,30.6521,36000.0
2010-07-06 13:10:00,34.61,34.63,34.51,34.54,30200.0,30.6521,30.6699,30.5636,30.5901,30200.0
2010-07-06 13:20:00,34.54,34.62,34.53,34.62,44500.0,30.5901,30.661,30.5813,30.661,44500.0
2010-07-06 13:30:00,34.62,34.65,34.57,34.58,63100.0,30.661,30.6876,30.6167,30.6256,63100.0
2010-07-06 13:40:00,34.57,34.61,34.46,34.48,63600.0,30.6167,30.6521,30.5193,30.537,63600.0
2010-07-06 13:50:00,34.49,34.51,34.41,34.44,71700.0,30.5459,30.5636,30.475,30.5016,71700.0
2010-07-06 14:00:00,34.44,34.5,34.38,34.39,55600.0,30.5016,30.5547,30.4484,30.4573,55600.0
2010-07-06 14:10:00,34.39,34.48,34.35,34.46,107600.0,30.4573,30.537,30.4219,30.5193,107600.0
2010-07-06 14:20:00,34.46,34.6,34.45,34.57,80100.0,30.5193,30.6433,30.5104,30.6167,80100.0
2010-07-06 14:30:00,34.57,34.63,34.55,34.61,52400.0,30.6167,30.6699,30.599,30.6521,52400.0
2010-07-06 14:40:00,34.61,34.61,34.53,34.56,63000.0,30.6521,30.6521,30.5813,30.6079,63000.0
2010-07-06 14:50:00,34.56,34.63,34.54,34.54,90500.0,30.6079,30.6699,30.5901,30.5901,90500.0
2010-07-06 15:00:00,34.54,34.56,34.45,34.53,126400.0,30.5901,30.6079,30.5104,30.5813,126400.0
2010-07-06 15:10:00,34.53,34.58,34.46,34.49,213900.0,30.5813,30.6256,30.5193,30.5459,213900.0
2010-07-06 15:20:00,34.49,34.56,34.4,34.55,227300.0,30.5459,30.6079,30.4662,30.599,227300.0
2010-07-06 15:30:00,34.55,34.61,34.52,34.56,179700.0,30.599,30.6521,30.5724,30.6079,179700.0
2010-07-06 15:40:00,34.56,34.74,34.55,34.63,292000.0,30.6079,30.7673,30.599,30.6699,292000.0
2010-07-06 15:50:00,34.64,34.78,34.63,34.77,441300.0,30.6787,30.8027,30.6699,30.7938,441300.0
2010-07-07 09:30:00,35.05,35.27,34.85,35.23,190800.0,31.0418,31.2367,30.8647,31.2012,190800.0
2010-07-07 09:40:00,35.25,35.28,35.15,35.17,78500.0,31.219,31.2455,31.1304,31.1481,78500.0
2010-07-07 09:50:00,35.17,35.36,35.16,35.34,96800.0,31.1481,31.3164,31.1392,31.2987,96800.0
2010-07-07 10:00:00,35.35,35.47,35.35,35.39,119400.0,31.3075,31.4138,31.3075,31.3429,119400.0
2010-07-07 10:10:00,35.39,35.47,35.34,35.34,92500.0,31.3429,31.4138,31.2987,31.2987,92500.0
2010-07-07 10:20:00,35.35,35.37,35.24,35.24,106600.0,31.3075,31.3252,31.2101,31.2101,106600.0
2010-07-07 10:30:00,35.26,35.29,35.22,35.28,153600.0,31.2278,31.2544,31.1924,31.2455,153600.0
2010-07-07 10:40:00,35.28,35.35,35.23,35.34,108900.0,31.2455,31.3075,31.2012,31.2987,108900.0
2010-07-07 10:50:00,35.34,35.45,35.33,35.43,96600.0,31.2987,31.3961,31.2898,31.3784,96600.0
2010-07-07 11:00:00,35.43,35.45,35.37,35.4,50200.0,31.3784,31.3961,31.3252,31.3518,50200.0
2010-07-07 11:10:00,35.4,35.43,35.26,35.3,71700.0,31.3518,31.3784,31.2278,31.2632,71700.0
2010-07-07 11:20:00,35.29,35.37,35.27,35.33,61900.0,31.2544,31.3252,31.2367,31.2898,61900.0
2010-07-07 11:30:00,35.33,35.4,35.3,35.35,51000.0,31.2898,31.3518,31.2632,31.3075,51000.0
2010-07-07 11:40:00,35.35,35.35,35.26,35.26,65800.0,31.3075,31.3075,31.2278,31.2278,65800.0
2010-07-07 11:50:00,35.27,35.33,35.24,35.3,58500.0,31.2367,31.2898,31.2101,31.2632,58500.0
2010-07-07 12:00:00,35.3,35.31,35.24,35.26,57200.0,31.2632,31.2721,31.2101,31.2278,57200.0
2010-07-07 12:10:00,35.26,35.32,35.25,35.26,66000.0,31.2278,31.2809,31.219,31.2278,66000.0
2010-07-07 12:20:00,35.26,35.3,35.23,35.3,64600.0,31.2278,31.2632,31.2012,31.2632,64600.0
2010-07-07 12:30:00,35.3,35.33,35.26,35.27,43200.0,31.2632,31.2898,31.2278,31.2367,43200.0
2010-07-07 12:40:00,35.27,35.3,35.24,35.28,32100.0,31.2367,31.2632,31.2101,31.2455,32100.0
2010-07-07 12:50:00,35.28,35.31,35.22,35.24,60700.0,31.2455,31.2721,31.1924,31.2101,60700.0
2010-07-07 13:00:00,35.25,35.31,35.25,35.31,25600.0,31.219,31.2721,31.219,31.2721,25600.0
2010-07-07 13:10:00,35.31,35.42,35.29,35.38,79400.0,31.2721,31.3695,31.2544,31.3341,79400.0
2010-07-07 13:20:00,35.38,35.45,35.36,35.41,42000.0,31.3341,31.3961,31.3164,31.3607,42000.0
2010-07-07 13:30:00,35.41,35.41,35.34,35.39,33400.0,31.3607,31.3607,31.2987,31.3429,33400.0
2010-07-07 13:40:00,35.39,35.45,35.35,35.45,59000.0,31.3429,31.3961,31.3075,31.3961,59000.0
2010-07-07 13:50:00,35.45,35.49,35.39,35.48,86600.0,31.3961,31.4315,31.3429,31.4227,86600.0
2010-07-07 14:00:00,35.48,35.57,35.48,35.56,139500.0,31.4227,31.5024,31.4227,31.4935,139500.0
2010-07-07 14:10:00,35.56,35.62,35.53,35.61,134000.0,31.4935,31.5466,31.4669,31.5378,134000.0
2010-07-07 14:20:00,35.61,35.61,35.57,35.58,62100.0,31.5378,31.5378,31.5024,31.5112,62100.0
2010-07-07 14:30:00,35.58,35.6,35.54,35.57,64100.0,31.5112,31.5289,31.4758,31.5024,64100.0
2010-07-07 14:40:00,35.57,35.63,35.56,35.61,91300.0,31.5024,31.5555,31.4935,31.5378,91300.0
2010-07-07 14:50:00,35.61,35.66,35.59,35.65,94400.0,31.5378,31.5821,31.5201,31.5732,94400.0
2010-07-07 15:00:00,35.65,35.66,35.58,35.63,123800.0,31.5732,31.5821,31.5112,31.5555,123800.0
2010-07-07 15:10:00,35.63,35.71,35.63,35.69,128200.0,31.5555,31.6264,31.5555,31.6086,128200.0
2010-07-07 15:20:00,35.7,35.81,35.68,35.79,205500.0,31.6175,31.7149,31.5998,31.6972,205500.0
2010-07-07 15:30:00,35.8,35.89,35.79,35.86,201800.0,31.7061,31.7858,31.6972,31.7592,201800.0
2010-07-07 15:40:00,35.87,35.94,35.81,35.93,199400.0,31.7681,31.83,31.7149,31.8212,199400.0
2010-07-07 15:50:00,35.93,36.03,35.93,35.98,438000.0,31.8212,31.9098,31.8212,31.8655,438000.0
2010-07-08 09:30:00,36.1,36.13,35.92,36.12,124700.0,31.9718,31.9983,31.8123,31.9895,124700.0
2010-07-08 09:40:00,36.13,36.17,36.01,36.06,185100.0,31.9983,32.0337,31.892,31.9363,185100.0
2010-07-08 09:50:00,36.07,36.09,36.0,36.09,97900.0,31.9452,31.9629,31.8832,31.9629,97900.0
2010-07-08 10:00:00,36.09,36.11,35.99,36.06,166900.0,31.9629,31.9806,31.8743,31.9363,166900.0
2010-07-08 10:10:00,36.06,36.13,36.03,36.12,69300.0,31.9363,31.9983,31.9098,31.9895,69300.0
2010-07-08 10:20:00,36.11,36.16,36.08,36.11,71200.0,31.9806,32.0249,31.954,31.9806,71200.0
2010-07-08 10:30:00,36.12,36.12,36.0,36.03,76400.0,31.9895,31.9895,31.8832,31.9098,76400.0
2010-07-08 10:40:00,36.04,36.09,35.98,36.07,79100.0,31.9186,31.9629,31.8655,31.9452,79100.0
2010-07-08 10:50:00,36.07,36.07,35.98,36.03,63900.0,31.9452,31.9452,31.8655,31.9098,63900.0
2010-07-08 11:00:00,36.03,36.03,35.86,35.97,93900.0,31.9098,31.9098,31.7592,31.8566,93900.0
2010-07-08 11:10:00,35.97,35.98,35.89,35.96,42200.0,31.8566,31.8655,31.7858,31.8478,42200.0
2010-07-08 11:20:00,35.95,36.0,35.85,35.87,55100.0,31.8389,31.8832,31.7503,31.7681,55100.0
2010-07-08 11:30:00,35.87,35.9,35.83,35.83,48100.0,31.7681,31.7946,31.7326,31.7326,48100.0
2010-07-08 11:40:00,35.83,35.86,35.7,35.73,55200.0,31.7326,31.7592,31.6175,31.6441,55200.0
2010-07-08 11:50:00,35.73,35.76,35.67,35.75,39200.0,31.6441,31.6706,31.5909,31.6618,39200.0
2010-07-08 12:00:00,35.74,35.77,35.7,35.75,48400.0,31.6529,31.6795,31.6175,31.6618,48400.0
2010-07-08 12:10:00,35.75,35.82,35.72,35.82,37400.0,31.6618,31.7238,31.6352,31.7238,37400.0
2010-07-08 12:20:00,35.82,35.84,35.77,35.78,54900.0,31.7238,31.7415,31.6795,31.6883,54900.0
2010-07-08 12:30:00,35.78,35.78,35.7,35.73,37900.0,31.6883,31.6883,31.6175,31.6441,37900.0
2010-07-08 12:40:00,35.73,35.75,35.67,35.74,39800.0,31.6441,31.6618,31.5909,31.6529,39800.0
2010-07-08 12:50:00,35.75,35.76,35.65,35.68,46500.0,31.6618,31.6706,31.5732,31.5998,46500.0
2010-07-08 13:00:00,35.68,35.74,35.66,35.74,27800.0,31.5998,31.6529,31.5821,31.6529,27800.0
2010-07-08 13:10:00,35.75,35.77,35.7,35.76,41500.0,31.6618,31.6795,31.6175,31.6706,41500.0
2010-07-08 13:20:00,35.76,35.78,35.7,35.71,38300.0,31.6706,31.6883,31.6175,31.6264,38300.0
2010-07-08 13:30:00,35.71,35.77,35.7,35.71,48400.0,31.6264,31.6795,31.6175,31.6264,48400.0
2010-07-08 13:40:00,35.71,35.77,35.7,35.76,38000.0,31.6264,31.6795,31.6175,31.6706,38000.0
2010-07-08 13:50:00,35.76,35.77,35.63,35.68,71700.0,31.6706,31.6795,31.5555,31.5998,71700.0
2010-07-08 14:00:00,35.68,35.73,35.66,35.67,84000.0,31.5998,31.6441,31.5821,31.5909,84000.0
2010-07-08 14:10:00,35.67,35.67,35.55,35.6,64500.0,31.5909,31.5909,31.4846,31.5289,64500.0
2010-07-08 14:20:00,35.6,35.63,35.55,35.61,53700.0,31.5289,31.5555,31.4846,31.5378,53700.0
2010-07-08 14:30:00,35.62,35.65,35.57,35.59,31900.0,31.5466,31.5732,31.5024,31.5201,31900.0
2010-07-08 14:40:00,35.59,35.67,35.59,35.67,38500.0,31.5201,31.5909,31.5201,31.5909,38500.0
2010-07-08 14:50:00,35.68,35.73,35.63,35.69,53300.0,31.5998,31.6441,31.5555,31.6086,53300.0
2010-07-08 15:00:00,35.69,35.7,35.59,35.61,117400.0,31.6086,31.6175,31.5201,31.5378,117400.0
2010-07-08 15:10:00,35.61,35.69,35.57,35.68,63300.0,31.5378,31.6086,31.5024,31.5998,63300.0
2010-07-08 15:20:00,35.68,35.81,35.68,35.81,96800.0,31.5998,31.7149,31.5998,31.7149,96800.0
2010-07-08 15:30:00,35.81,35.89,35.79,35.87,89200.0,31.7149,31.7858,31.6972,31.7681,89200.0
2010-07-08 15:40:00,35.88,35.91,35.82,35.83,159500.0,31.7769,31.8035,31.7238,31.7326,159500.0
2010-07-08 15:50:00,35.84,35.95,35.83,35.91,166000.0,31.7415,31.8389,31.7326,31.8035,166000.0
2010-07-09 09:30:00,35.95,36.12,35.8,36.1,77700.0,31.8389,31.9895,31.7061,31.9718,77700.0
2010-07-09 09:40:00,36.11,36.13,36.01,36.04,54500.0,31.9806,31.9983,31.892,31.9186,54500.0
2010-07-09 09:50:00,36.04,36.17,36.01,36.16,40200.0,31.9186,32.0337,31.892,32.0249,40200.0
2010-07-09 10:00:00,36.16,36.28,36.12,36.13,69000.0,32.0249,32.1312,31.9895,31.9983,69000.0
2010-07-09 10:10:00,36.13,36.2,36.1,36.18,55300.0,31.9983,32.0603,31.9718,32.0426,55300.0
2010-07-09 10:20:00,36.18,36.23,36.13,36.15,40500.0,32.0426,32.0869,31.9983,32.016,40500.0
2010-07-09 10:30:00,36.15,36.26,36.11,36.23,46200.0,32.016,32.1135,31.9806,32.0869,46200.0
2010-07-09 10:40:00,36.22,36.29,36.17,36.22,54900.0,32.078,32.14,32.0337,32.078,54900.0
2010-07-09 10:50:00,36.22,36.29,36.21,36.25,57700.0,32.078,32.14,32.0692,32.1046,57700.0
2010-07-09 11:00:00,36.25,36.31,36.23,36.25,65100.0,32.1046,32.1577,32.0869,32.1046,65100.0
2010-07-09 11:10:00,36.25,36.28,36.21,36.27,73800.0,32.1046,32.1312,32.0692,32.1223,73800.0
2010-07-09 11:20:00,36.27,36.29,36.23,36.27,47100.0,32.1223,32.14,32.0869,32.1223,47100.0
2010-07-09 11:30:00,36.27,36.35,36.27,36.34,51800.0,32.1223,32.1932,32.1223,32.1843,51800.0
2010-07-09 11:40:00,36.35,36.39,36.3,36.3,51700.0,32.1932,32.2286,32.1489,32.1489,51700.0
2010-07-09 11:50:00,36.3,36.3,36.22,36.22,35100.0,32.1489,32.1489,32.078,32.078,35100.0
2010-07-09 12:00:00,36.23,36.27,36.21,36.25,34200.0,32.0869,32.1223,32.0692,32.1046,34200.0
2010-07-09 12:10:00,36.25,36.27,36.2,36.27,27600.0,32.1046,32.1223,32.0603,32.1223,27600.0
2010-07-09 12:20:00,36.27,36.27,36.24,36.26,21300.0,32.1223,32.1223,32.0957,32.1135,21300.0
2010-07-09 12:30:00,36.26,36.26,36.16,36.2,32100.0,32.1135,32.1135,32.0249,32.0603,32100.0
2010-07-09 12:40:00,36.2,36.24,36.17,36.23,30600.0,32.0603,32.0957,32.0337,32.0869,30600.0
2010-07-09 12:50:00,36.23,36.24,36.18,36.18,25700.0,32.0869,32.0957,32.0426,32.0426,25700.0
2010-07-09 13:00:00,36.18,36.22,36.16,36.2,29600.0,32.0426,32.078,32.0249,32.0603,29600.0
2010-07-09 13:10:00,36.2,36.2,36.14,36.14,35200.0,32.0603,32.0603,32.0072,32.0072,35200.0
2010-07-09 13:20:00,36.14,36.17,36.11,36.11,30600.0,32.0072,32.0337,31.9806,31.9806,30600.0
2010-07-09 13:30:00,36.12,36.16,36.11,36.14,40600.0,31.9895,32.0249,31.9806,32.0072,40600.0
2010-07-09 13:40:00,36.14,36.16,36.08,36.12,39600.0,32.0072,32.0249,31.954,31.9895,39600.0
2010-07-09 13:50:00,36.13,36.15,36.11,36.13,24400.0,31.9983,32.016,31.9806,31.9983,24400.0
2010-07-09 14:00:00,36.14,36.15,36.1,36.1,34900.0,32.0072,32.016,31.9718,31.9718,34900.0
2010-07-09 14:10:00,36.1,36.12,36.07,36.11,37300.0,31.9718,31.9895,31.9452,31.9806,37300.0
2010-07-09 14:20:00,36.11,36.14,36.08,36.09,35100.0,31.9806,32.0072,31.954,31.9629,35100.0
2010-07-09 14:30:00,36.09,36.13,36.07,36.09,32000.0,31.9629,31.9983,31.9452,31.9629,32000.0
2010-07-09 14:40:00,36.1,36.16,36.1,36.15,49900.0,31.9718,32.0249,31.9718,32.016,49900.0
2010-07-09 14:50:00,36.15,36.26,36.14,36.22,52300.0,32.016,32.1135,32.0072,32.078,52300.0
2010-07-09 15:00:00,36.23,36.25,36.21,36.22,41500.0,32.0869,32.1046,32.0692,32.078,41500.0
2010-07-09 15:10:00,36.22,36.28,36.22,36.24,49600.0,32.078,32.1312,32.078,32.0957,49600.0
2010-07-09 15:20:00,36.25,36.26,36.17,36.19,65000.0,32.1046,32.1135,32.0337,32.0515,65000.0
2010-07-09 15:30:00,36.19,36.28,36.16,36.27,57100.0,32.0515,32.1312,32.0249,32.1223,57100.0
2010-07-09 15:40:00,36.27,36.31,36.26,36.28,81200.0,32.1223,32.1577,32.1135,32.1312,81200.0
2010-07-09 15:50:00,36.29,36.3,36.27,36.28,115600.0,32.14,32.1489,32.1223,32.1312,115600.0
2010-07-12 09:30:00,36.08,36.44,36.08,36.38,109600.0,31.954,32.2729,31.954,32.2197,109600.0
2010-07-12 09:40:00,36.39,36.57,36.39,36.51,62600.0,32.2286,32.388,32.2286,32.3349,62600.0
2010-07-12 09:50:00,36.52,36.52,36.39,36.47,76400.0,32.3437,32.3437,32.2286,32.2994,76400.0
2010-07-12 10:00:00,36.47,36.5,36.41,36.42,51300.0,32.2994,32.326,32.2463,32.2552,51300.0
2010-07-12 10:10:00,36.42,36.51,36.4,36.51,70400.0,32.2552,32.3349,32.2374,32.3349,70400.0
2010-07-12 10:20:00,36.51,36.51,36.32,36.32,55000.0,32.3349,32.3349,32.1666,32.1666,55000.0
2010-07-12 10:30:00,36.32,36.51,36.28,36.49,98600.0,32.1666,32.3349,32.1312,32.3172,98600.0
2010-07-12 10:40:00,36.49,36.51,36.38,36.38,89000.0,32.3172,32.3349,32.2197,32.2197,89000.0
2010-07-12 10:50:00,36.38,36.4,36.31,36.34,62400.0,32.2197,32.2374,32.1577,32.1843,62400.0
2010-07-12 11:00:00,36.34,36.34,36.2,36.22,104000.0,32.1843,32.1843,32.0603,32.078,104000.0
2010-07-12 11:10:00,36.22,36.28,36.18,36.26,43000.0,32.078,32.1312,32.0426,32.1135,43000.0
2010-07-12 11:20:00,36.26,36.26,36.21,36.25,33700.0,32.1135,32.1135,32.0692,32.1046,33700.0
2010-07-12 11:30:00,36.25,36.29,36.22,36.26,33000.0,32.1046,32.14,32.078,32.1135,33000.0
2010-07-12 11:40:00,36.26,36.28,36.24,36.24,31000.0,32.1135,32.1312,32.0957,32.0957,31000.0
2010-07-12 11:50:00,36.24,36.3,36.21,36.26,51900.0,32.0957,32.1489,32.0692,32.1135,51900.0
2010-07-12 12:00:00,36.26,36.38,36.26,36.36,62400.0,32.1135,32.2197,32.1135,32.202,62400.0
2010-07-12 12:10:00,36.36,36.39,36.34,36.36,25100.0,32.202,32.2286,32.1843,32.202,25100.0
2010-07-12 12:20:00,36.36,36.37,36.29,36.29,30900.0,32.202,32.2109,32.14,32.14,30900.0
2010-07-12 12:30:00,36.29,36.31,36.23,36.31,49800.0,32.14,32.1577,32.0869,32.1577,49800.0
2010-07-12 12:40:00,36.32,36.34,36.25,36.26,35200.0,32.1666,32.1843,32.1046,32.1135,35200.0
2010-07-12 12:50:00,36.26,36.28,36.19,36.19,66400.0,32.1135,32.1312,32.0515,32.0515,66400.0
2010-07-12 13:00:00,36.19,36.29,36.18,36.28,34100.0,32.0515,32.14,32.0426,32.1312,34100.0
2010-07-12 13:10:00,36.28,36.32,36.25,36.29,24900.0,32.1312,32.1666,32.1046,32.14,24900.0
2010-07-12 13:20:00,36.29,36.31,36.27,36.3,17900.0,32.14,32.1577,32.1223,32.1489,17900.0
2010-07-12 13:30:00,36.3,36.37,36.29,36.35,44400.0,32.1489,32.2109,32.14,32.1932,44400.0
2010-07-12 13:40:00,36.36,36.39,36.31,36.39,79500.0,32.202,32.2286,32.1577,32.2286,79500.0
2010-07-12 13:50:00,36.39,36.44,36.39,36.4,55300.0,32.2286,32.2729,32.2286,32.2374,55300.0
2010-07-12 14:00:00,36.41,36.45,36.38,36.41,26100.0,32.2463,32.2817,32.2197,32.2463,26100.0
2010-07-12 14:10:00,36.41,36.43,36.35,36.35,38600.0,32.2463,32.264,32.1932,32.1932,38600.0
2010-07-12 14:20:00,36.36,36.39,36.34,36.39,36100.0,32.202,32.2286,32.1843,32.2286,36100.0
2010-07-12 14:30:00,36.39,36.39,36.32,36.38,41800.0,32.2286,32.2286,32.1666,32.2197,41800.0
2010-07-12 14:40:00,36.38,36.45,36.37,36.44,45100.0,32.2197,32.2817,32.2109,32.2729,45100.0
2010-07-12 14:50:00,36.44,36.45,36.38,36.39,57900.0,32.2729,32.2817,32.2197,32.2286,57900.0
2010-07-12 15:00:00,36.4,36.41,36.33,36.36,59100.0,32.2374,32.2463,32.1754,32.202,59100.0
2010-07-12 15:10:00,36.36,36.44,36.35,36.43,87500.0,32.202,32.2729,32.1932,32.264,87500.0
2010-07-12 15:20:00,36.43,36.48,36.41,36.47,62200.0,32.264,32.3083,32.2463,32.2994,62200.0
2010-07-12 15:30:00,36.47,36.51,36.44,36.5,97100.0,32.2994,32.3349,32.2729,32.326,97100.0
2010-07-12 15:40:00,36.5,36.54,36.46,36.46,106900.0,32.326,32.3614,32.2906,32.2906,106900.0
2010-07-12 15:50:00,36.47,36.55,36.44,36.54,253500.0,32.2994,32.3703,32.2729,32.3614,253500.0
2010-07-13 09:30:00,36.8,37.18,36.8,37.18,144700.0,32.5917,32.9282,32.5917,32.9282,144700.0
2010-07-13 09:40:00,37.18,37.23,36.99,37.05,96700.0,32.9282,32.9725,32.76,32.8131,96700.0
2010-07-13 09:50:00,37.05,37.19,37.04,37.17,96200.0,32.8131,32.9371,32.8043,32.9194,96200.0
2010-07-13 10:00:00,37.17,37.33,37.17,37.25,65600.0,32.9194,33.0611,32.9194,32.9902,65600.0
2010-07-13 10:10:00,37.26,37.26,37.18,37.19,57800.0,32.9991,32.9991,32.9282,32.9371,57800.0
2010-07-13 10:20:00,37.18,37.3,37.18,37.3,54000.0,32.9282,33.0345,32.9282,33.0345,54000.0
2010-07-13 10:30:00,37.29,37.29,37.17,37.22,50200.0,33.0257,33.0257,32.9194,32.9637,50200.0
2010-07-13 10:40:00,37.22,37.26,37.17,37.25,54800.0,32.9637,32.9991,32.9194,32.9902,54800.0
2010-07-13 10:50:00,37.25,37.31,37.23,37.25,41500.0,32.9902,33.0434,32.9725,32.9902,41500.0
2010-07-13 11:00:00,37.24,37.33,37.23,37.31,42500.0,32.9814,33.0611,32.9725,33.0434,42500.0
2010-07-13 11:10:00,37.31,37.35,37.29,37.32,38700.0,33.0434,33.0788,33.0257,33.0522,38700.0
2010-07-13 11:20:00,37.32,37.39,37.3,37.36,82100.0,33.0522,33.1142,33.0345,33.0877,82100.0
2010-07-13 11:30:00,37.35,37.58,37.35,37.52,125100.0,33.0788,33.2825,33.0788,33.2294,125100.0
2010-07-13 11:40:00,37.52,37.57,37.44,37.44,52600.0,33.2294,33.2736,33.1585,33.1585,52600.0
2010-07-13 11:50:00,37.45,37.48,37.4,37.41,61500.0,33.1674,33.1939,33.1231,33.1319,61500.0
2010-07-13 12:00:00,37.41,37.43,37.37,37.39,44300.0,33.1319,33.1497,33.0965,33.1142,44300.0
2010-07-13 12:10:00,37.39,37.41,37.36,37.37,26400.0,33.1142,33.1319,33.0877,33.0965,26400.0
2010-07-13 12:20:00,37.38,37.42,37.34,37.4,41000.0,33.1054,33.1408,33.07,33.1231,41000.0
2010-07-13 12:30:00,37.4,37.42,37.38,37.4,27200.0,33.1231,33.1408,33.1054,33.1231,27200.0
2010-07-13 12:40:00,37.4,37.4,37.31,37.33,22700.0,33.1231,33.1231,33.0434,33.0611,22700.0
2010-07-13 12:50:00,37.33,37.37,37.3,37.3,24900.0,33.0611,33.0965,33.0345,33.0345,24900.0
2010-07-13 13:00:00,37.3,37.35,37.3,37.33,34800.0,33.0345,33.0788,33.0345,33.0611,34800.0
2010-07-13 13:10:00,37.33,37.33,37.23,37.24,51000.0,33.0611,33.0611,32.9725,32.9814,51000.0
2010-07-13 13:20:00,37.24,37.25,37.16,37.19,36800.0,32.9814,32.9902,32.9105,32.9371,36800.0
2010-07-13 13:30:00,37.19,37.28,37.19,37.26,39200.0,32.9371,33.0168,32.9371,32.9991,39200.0
2010-07-13 13:40:00,37.26,37.28,37.22,37.22,43900.0,32.9991,33.0168,32.9637,32.9637,43900.0
2010-07-13 13:50:00,37.23,37.24,37.18,37.21,52800.0,32.9725,32.9814,32.9282,32.9548,52800.0
2010-07-13 14:00:00,37.21,37.32,37.2,37.3,48500.0,32.9548,33.0522,32.946,33.0345,48500.0
2010-07-13 14:10:00,37.3,37.35,37.27,37.35,32100.0,33.0345,33.0788,33.008,33.0788,32100.0
2010-07-13 14:20:00,37.35,37.36,37.29,37.32,64200.0,33.0788,33.0877,33.0257,33.0522,64200.0
2010-07-13 14:30:00,37.33,37.39,37.33,37.38,43100.0,33.0611,33.1142,33.0611,33.1054,43100.0
2010-07-13 14:40:00,37.39,37.41,37.36,37.41,36100.0,33.1142,33.1319,33.0877,33.1319,36100.0
2010-07-13 14:50:00,37.41,37.44,37.36,37.42,62200.0,33.1319,33.1585,33.0877,33.1408,62200.0
2010-07-13 15:00:00,37.43,37.59,37.43,37.56,169100.0,33.1497,33.2914,33.1497,33.2648,169100.0
2010-07-13 15:10:00,37.56,37.62,37.55,37.56,164600.0,33.2648,33.3179,33.2559,33.2648,164600.0
2010-07-13 15:20:00,37.56,37.57,37.48,37.54,89300.0,33.2648,33.2736,33.1939,33.2471,89300.0
2010-07-13 15:30:00,37.54,37.56,37.51,37.54,144100.0,33.2471,33.2648,33.2205,33.2471,144100.0
2010-07-13 15:40:00,37.53,37.65,37.53,37.62,202700.0,33.2382,33.3445,33.2382,33.3179,202700.0
2010-07-13 15:50:00,37.61,37.62,37.47,37.48,226300.0,33.3091,33.3179,33.1851,33.1939,226300.0
2010-07-14 09:30:00,37.61,37.71,37.47,37.56,139900.0,33.3091,33.3976,33.1851,33.2648,139900.0
2010-07-14 09:40:00,37.56,37.61,37.51,37.54,89300.0,33.2648,33.3091,33.2205,33.2471,89300.0
2010-07-14 09:50:00,37.54,37.55,37.44,37.46,49700.0,33.2471,33.2559,33.1585,33.1762,49700.0
2010-07-14 10:00:00,37.46,37.46,37.37,37.4,101200.0,33.1762,33.1762,33.0965,33.1231,101200.0
2010-07-14 10:10:00,37.4,37.41,37.36,37.39,86900.0,33.1231,33.1319,33.0877,33.1142,86900.0
2010-07-14 10:20:00,37.38,37.42,37.33,37.34,137700.0,33.1054,33.1408,33.0611,33.07,137700.0
2010-07-14 10:30:00,37.35,37.45,37.29,37.31,72700.0,33.0788,33.1674,33.0257,33.0434,72700.0
2010-07-14 10:40:00,37.32,37.38,37.28,37.34,43000.0,33.0522,33.1054,33.0168,33.07,43000.0
2010-07-14 10:50:00,37.34,37.36,37.26,37.34,64200.0,33.07,33.0877,32.9991,33.07,64200.0
2010-07-14 11:00:00,37.34,37.35,37.28,37.31,121300.0,33.07,33.0788,33.0168,33.0434,121300.0
2010-07-14 11:10:00,37.31,37.41,37.3,37.4,46800.0,33.0434,33.1319,33.0345,33.1231,46800.0
2010-07-14 11:20:00,37.4,37.45,37.37,37.44,69900.0,33.1231,33.1674,33.0965,33.1585,69900.0
2010-07-14 11:30:00,37.44,37.49,37.41,37.45,52400.0,33.1585,33.2028,33.1319,33.1674,52400.0
2010-07-14 11:40:00,37.45,37.48,37.41,37.47,86200.0,33.1674,33.1939,33.1319,33.1851,86200.0
2010-07-14 11:50:00,37.47,37.5,37.41,37.42,61200.0,33.1851,33.2117,33.1319,33.1408,61200.0
2010-07-14 12:00:00,37.42,37.42,37.37,37.38,46400.0,33.1408,33.1408,33.0965,33.1054,46400.0
2010-07-14 12:10:00,37.38,37.39,37.31,37.35,54600.0,33.1054,33.1142,33.0434,33.0788,54600.0
2010-07-14 12:20:00,37.35,37.4,37.34,37.4,56700.0,33.0788,33.1231,33.07,33.1231,56700.0
2010-07-14 12:30:00,37.4,37.45,37.4,37.42,52200.0,33.1231,33.1674,33.1231,33.1408,52200.0
2010-07-14 12:40:00,37.42,37.44,37.39,37.4,43800.0,33.1408,33.1585,33.1142,33.1231,43800.0
2010-07-14 12:50:00,37.4,37.41,37.33,37.35,49000.0,33.1231,33.1319,33.0611,33.0788,49000.0
2010-07-14 13:00:00,37.35,37.36,37.31,37.32,29300.0,33.0788,33.0877,33.0434,33.0522,29300.0
2010-07-14 13:10:00,37.32,37.34,37.28,37.31,37100.0,33.0522,33.07,33.0168,33.0434,37100.0
2010-07-14 13:20:00,37.31,37.34,37.27,37.28,40900.0,33.0434,33.07,33.008,33.0168,40900.0
2010-07-14 13:30:00,37.28,37.32,37.23,37.23,45000.0,33.0168,33.0522,32.9725,32.9725,45000.0
2010-07-14 13:40:00,37.22,37.23,37.08,37.11,188200.0,32.9637,32.9725,32.8397,32.8663,188200.0
2010-07-14 13:50:00,37.11,37.12,37.05,37.11,61900.0,32.8663,32.8751,32.8131,32.8663,61900.0
2010-07-14 14:00:00,37.11,37.12,36.97,37.03,143900.0,32.8663,32.8751,32.7423,32.7954,143900.0
2010-07-14 14:10:00,37.03,37.06,36.96,37.03,81600.0,32.7954,32.822,32.7334,32.7954,81600.0
2010-07-14 14:20:00,37.03,37.04,36.91,36.99,131100.0,32.7954,32.8043,32.6891,32.76,131100.0
2010-07-14 14:30:00,36.99,37.1,36.96,37.05,91700.0,32.76,32.8574,32.7334,32.8131,91700.0
2010-07-14 14:40:00,37.06,37.12,37.03,37.11,58400.0,32.822,32.8751,32.7954,32.8663,58400.0
2010-07-14 14:50:00,37.11,37.19,37.11,37.18,87300.0,32.8663,32.9371,32.8663,32.9282,87300.0
2010-07-14 15:00:00,37.18,37.23,37.14,37.16,71800.0,32.9282,32.9725,32.8928,32.9105,71800.0
2010-07-14 15:10:00,37.16,37.23,37.13,37.21,89700.0,32.9105,32.9725,32.884,32.9548,89700.0
2010-07-14 15:20:00,37.21,37.25,37.19,37.21,121300.0,32.9548,32.9902,32.9371,32.9548,121300.0
2010-07-14 15:30:00,37.21,37.22,37.15,37.15,114700.0,32.9548,32.9637,32.9017,32.9017,114700.0
2010-07-14 15:40:00,37.15,37.15,37.06,37.14,136400.0,32.9017,32.9017,32.822,32.8928,136400.0
2010-07-14 15:50:00,37.14,37.25,37.12,37.24,270400.0,32.8928,32.9902,32.8751,32.9814,270400.0
2010-07-15 09:30:00,37.19,37.35,37.1,37.26,114600.0,32.9371,33.0788,32.8574,32.9991,114600.0
2010-07-15 09:40:00,37.24,37.33,37.17,37.3,88000.0,32.9814,33.0611,32.9194,33.0345,88000.0
2010-07-15 09:50:00,37.3,37.43,37.27,37.43,62700.0,33.0345,33.1497,33.008,33.1497,62700.0
2010-07-15 10:00:00,37.42,37.42,37.18,37.23,114200.0,33.1408,33.1408,32.9282,32.9725,114200.0
2010-07-15 10:10:00,37.22,37.22,36.98,36.98,146400.0,32.9637,32.9637,32.7511,32.7511,146400.0
2010-07-15 10:20:00,36.98,37.0,36.91,37.0,65400.0,32.7511,32.7688,32.6891,32.7688,65400.0
2010-07-15 10:30:00,36.99,37.05,36.95,37.05,49100.0,32.76,32.8131,32.7245,32.8131,49100.0
2010-07-15 10:40:00,37.05,37.05,36.95,37.02,60600.0,32.8131,32.8131,32.7245,32.7865,60600.0
2010-07-15 10:50:00,37.01,37.05,36.96,37.03,50500.0,32.7777,32.8131,32.7334,32.7954,50500.0
2010-07-15 11:00:00,37.03,37.06,36.94,36.98,36600.0,32.7954,32.822,32.7157,32.7511,36600.0
2010-07-15 11:10:00,36.98,37.11,36.97,37.08,41000.0,32.7511,32.8663,32.7423,32.8397,41000.0
2010-07-15 11:20:00,37.08,37.2,37.08,37.2,32800.0,32.8397,32.946,32.8397,32.946,32800.0
2010-07-15 11:30:00,37.2,37.27,37.14,37.25,39100.0,32.946,33.008,32.8928,32.9902,39100.0
2010-07-15 11:40:00,37.25,37.26,37.19,37.19,30100.0,32.9902,32.9991,32.9371,32.9371,30100.0
2010-07-15 11:50:00,37.2,37.26,37.18,37.18,31200.0,32.946,32.9991,32.9282,32.9282,31200.0
2010-07-15 12:00:00,37.18,37.22,37.16,37.16,38800.0,32.9282,32.9637,32.9105,32.9105,38800.0
2010-07-15 12:10:00,37.16,37.27,37.16,37.21,33700.0,32.9105,33.008,32.9105,32.9548,33700.0
2010-07-15 12:20:00,37.21,37.21,37.13,37.13,30200.0,32.9548,32.9548,32.884,32.884,30200.0
2010-07-15 12:30:00,37.13,37.16,37.09,37.14,31900.0,32.884,32.9105,32.8485,32.8928,31900.0
2010-07-15 12:40:00,37.14,37.18,37.09,37.17,22300.0,32.8928,32.9282,32.8485,32.9194,22300.0
2010-07-15 12:50:00,37.17,37.25,37.17,37.22,18900.0,32.9194,32.9902,32.9194,32.9637,18900.0
2010-07-15 13:00:00,37.21,37.27,37.21,37.26,38700.0,32.9548,33.008,32.9548,32.9991,38700.0
2010-07-15 13:10:00,37.26,37.35,37.24,37.34,55600.0,32.9991,33.0788,32.9814,33.07,55600.0
2010-07-15 13:20:00,37.35,37.41,37.33,37.34,40200.0,33.0788,33.1319,33.0611,33.07,40200.0
2010-07-15 13:30:00,37.35,37.39,37.32,37.37,32000.0,33.0788,33.1142,33.0522,33.0965,32000.0
2010-07-15 13:40:00,37.37,37.4,37.32,37.38,42000.0,33.0965,33.1231,33.0522,33.1054,42000.0
2010-07-15 13:50:00,37.38,37.38,37.32,37.35,35600.0,33.1054,33.1054,33.0522,33.0788,35600.0
2010-07-15 14:00:00,37.34,37.41,37.31,37.34,54500.0,33.07,33.1319,33.0434,33.07,54500.0
2010-07-15 14:10:00,37.34,37.39,37.32,37.39,40500.0,33.07,33.1142,33.0522,33.1142,40500.0
2010-07-15 14:20:00,37.4,37.47,37.36,37.46,48800.0,33.1231,33.1851,33.0877,33.1762,48800.0
2010-07-15 14:30:00,37.46,37.49,37.4,37.42,72300.0,33.1762,33.2028,33.1231,33.1408,72300.0
2010-07-15 14:40:00,37.42,37.47,37.39,37.45,46400.0,33.1408,33.1851,33.1142,33.1674,46400.0
2010-07-15 14:50:00,37.44,37.45,37.37,37.38,40700.0,33.1585,33.1674,33.0965,33.1054,40700.0
2010-07-15 15:00:00,37.37,37.42,37.29,37.3,71900.0,33.0965,33.1408,33.0257,33.0345,71900.0
2010-07-15 15:10:00,37.3,37.3,37.22,37.26,85500.0,33.0345,33.0345,32.9637,32.9991,85500.0
2010-07-15 15:20:00,37.26,37.33,37.22,37.33,112000.0,32.9991,33.0611,32.9637,33.0611,112000.0
2010-07-15 15:30:00,37.33,37.45,37.33,37.41,129200.0,33.0611,33.1674,33.0611,33.1319,129200.0
2010-07-15 15:40:00,37.41,37.57,37.39,37.49,168200.0,33.1319,33.2736,33.1142,33.2028,168200.0
2010-07-15 15:50:00,37.5,37.58,37.5,37.5,252400.0,33.2117,33.2825,33.2117,33.2117,252400.0
2010-07-16 09:30:00,37.47,37.47,37.11,37.33,497800.0,33.1851,33.1851,32.8663,33.0611,497800.0
2010-07-16 09:40:00,37.33,37.39,37.2,37.27,83500.0,33.0611,33.1142,32.946,33.008,83500.0
2010-07-16 09:50:00,37.28,37.33,37.07,37.16,159600.0,33.0168,33.0611,32.8308,32.9105,159600.0
2010-07-16 10:00:00,37.16,37.18,36.88,36.94,122300.0,32.9105,32.9282,32.6626,32.7157,122300.0
2010-07-16 10:10:00,36.92,37.03,36.92,37.02,62100.0,32.698,32.7954,32.698,32.7865,62100.0
2010-07-16 10:20:00,37.03,37.07,36.96,37.06,75900.0,32.7954,32.8308,32.7334,32.822,75900.0
2010-07-16 10:30:00,37.06,37.08,37.0,37.07,67200.0,32.822,32.8397,32.7688,32.8308,67200.0
2010-07-16 10:40:00,37.07,37.14,37.05,37.13,89000.0,32.8308,32.8928,32.8131,32.884,89000.0
2010-07-16 10:50:00,37.13,37.18,37.12,37.15,52200.0,32.884,32.9282,32.8751,32.9017,52200.0
2010-07-16 11:00:00,37.15,37.16,37.05,37.09,53600.0,32.9017,32.9105,32.8131,32.8485,53600.0
2010-07-16 11:10:00,37.08,37.11,37.0,37.0,30800.0,32.8397,32.8663,32.7688,32.7688,30800.0
2010-07-16 11:20:00,37.0,37.03,36.9,37.03,63700.0,32.7688,32.7954,32.6803,32.7954,63700.0
2010-07-16 11:30:00,37.02,37.02,36.88,36.97,44500.0,32.7865,32.7865,32.6626,32.7423,44500.0
2010-07-16 11:40:00,36.96,36.99,36.87,36.9,45100.0,32.7334,32.76,32.6537,32.6803,45100.0
2010-07-16 11:50:00,36.9,36.92,36.81,36.84,82500.0,32.6803,32.698,32.6006,32.6271,82500.0
2010-07-16 12:00:00,36.83,36.9,36.82,36.89,53400.0,32.6183,32.6803,32.6094,32.6714,53400.0
2010-07-16 12:10:00,36.89,36.91,36.76,36.79,58400.0,32.6714,32.6891,32.5563,32.5828,58400.0
2010-07-16 12:20:00,36.79,36.83,36.75,36.81,33000.0,32.5828,32.6183,32.5474,32.6006,33000.0
2010-07-16 12:30:00,36.81,36.83,36.77,36.8,29600.0,32.6006,32.6183,32.5651,32.5917,29600.0
2010-07-16 12:40:00,36.81,36.92,36.81,36.86,28700.0,32.6006,32.698,32.6006,32.6448,28700.0
2010-07-16 12:50:00,36.86,36.86,36.76,36.78,44500.0,32.6448,32.6448,32.5563,32.574,44500.0
2010-07-16 13:00:00,36.77,36.84,36.76,36.8,59300.0,32.5651,32.6271,32.5563,32.5917,59300.0
2010-07-16 13:10:00,36.8,36.85,36.78,36.82,59400.0,32.5917,32.636,32.574,32.6094,59400.0
2010-07-16 13:20:00,36.82,36.83,36.71,36.73,71600.0,32.6094,32.6183,32.512,32.5297,71600.0
2010-07-16 13:30:00,36.73,36.85,36.71,36.77,66800.0,32.5297,32.636,32.512,32.5651,66800.0
2010-07-16 13:40:00,36.77,36.77,36.63,36.69,88600.0,32.5651,32.5651,32.4411,32.4943,88600.0
2010-07-16 13:50:00,36.69,36.71,36.64,36.65,58400.0,32.4943,32.512,32.45,32.4589,58400.0
2010-07-16 14:00:00,36.65,36.69,36.63,36.69,41600.0,32.4589,32.4943,32.4411,32.4943,41600.0
2010-07-16 14:10:00,36.7,36.72,36.62,36.63,47800.0,32.5031,32.5209,32.4323,32.4411,47800.0
2010-07-16 14:20:00,36.63,36.72,36.62,36.67,35600.0,32.4411,32.5209,32.4323,32.4766,35600.0
2010-07-16 14:30:00,36.67,36.7,36.62,36.66,60100.0,32.4766,32.5031,32.4323,32.4677,60100.0
2010-07-16 14:40:00,36.66,36.69,36.62,36.66,58600.0,32.4677,32.4943,32.4323,32.4677,58600.0
2010-07-16 14:50:00,36.66,36.66,36.61,36.62,44900.0,32.4677,32.4677,32.4234,32.4323,44900.0
2010-07-16 15:00:00,36.62,36.69,36.62,36.62,96000.0,32.4323,32.4943,32.4323,32.4323,96000.0
2010-07-16 15:10:00,36.62,36.68,36.58,36.64,104000.0,32.4323,32.4854,32.3969,32.45,104000.0
2010-07-16 15:20:00,36.63,36.66,36.57,36.63,124500.0,32.4411,32.4677,32.388,32.4411,124500.0
2010-07-16 15:30:00,36.62,36.71,36.61,36.64,138300.0,32.4323,32.512,32.4234,32.45,138300.0
2010-07-16 15:40:00,36.65,36.68,36.55,36.57,154700.0,32.4589,32.4854,32.3703,32.388,154700.0
2010-07-16 15:50:00,36.57,36.69,36.55,36.58,346400.0,32.388,32.4943,32.3703,32.3969,346400.0
2010-07-19 09:30:00,36.55,36.95,36.55,36.79,57300.0,32.3703,32.7245,32.3703,32.5828,57300.0
2010-07-19 09:40:00,36.79,37.0,36.79,37.0,60200.0,32.5828,32.7688,32.5828,32.7688,60200.0
2010-07-19 09:50:00,36.99,37.07,36.98,36.98,52800.0,32.76,32.8308,32.7511,32.7511,52800.0
2010-07-19 10:00:00,36.97,37.05,36.87,36.9,53400.0,32.7423,32.8131,32.6537,32.6803,53400.0
2010-07-19 10:10:00,36.88,36.92,36.79,36.85,68100.0,32.6626,32.698,32.5828,32.636,68100.0
2010-07-19 10:20:00,36.85,36.88,36.72,36.72,55100.0,32.636,32.6626,32.5209,32.5209,55100.0
2010-07-19 10:30:00,36.72,36.84,36.72,36.75,34000.0,32.5209,32.6271,32.5209,32.5474,34000.0
2010-07-19 10:40:00,36.74,36.79,36.66,36.7,45000.0,32.5386,32.5828,32.4677,32.5031,45000.0
2010-07-19 10:50:00,36.69,36.8,36.65,36.79,43600.0,32.4943,32.5917,32.4589,32.5828,43600.0
2010-07-19 11:00:00,36.79,36.9,36.77,36.88,31000.0,32.5828,32.6803,32.5651,32.6626,31000.0
2010-07-19 11:10:00,36.86,36.94,36.84,36.92,22800.0,32.6448,32.7157,32.6271,32.698,22800.0
2010-07-19 11:20:00,36.91,37.0,36.9,36.98,28600.0,32.6891,32.7688,32.6803,32.7511,28600.0
2010-07-19 11:30:00,36.98,36.99,36.93,36.93,28200.0,32.7511,32.76,32.7068,32.7068,28200.0
2010-07-19 11:40:00,36.92,36.97,36.92,36.96,30700.0,32.698,32.7423,32.698,32.7334,30700.0
2010-07-19 11:50:00,36.97,37.0,36.96,36.97,32500.0,32.7423,32.7688,32.7334,32.7423,32500.0
2010-07-19 12:00:00,36.97,36.99,36.9,36.93,34300.0,32.7423,32.76,32.6803,32.7068,34300.0
2010-07-19 12:10:00,36.93,36.93,36.88,36.93,75000.0,32.7068,32.7068,32.6626,32.7068,75000.0
2010-07-19 12:20:00,36.93,37.01,36.93,37.0,55500.0,32.7068,32.7777,32.7068,32.7688,55500.0
2010-07-19 12:30:00,37.0,37.01,36.96,37.0,38800.0,32.7688,32.7777,32.7334,32.7688,38800.0
2010-07-19 12:40:00,37.01,37.07,36.98,37.06,70700.0,32.7777,32.8308,32.7511,32.822,70700.0
2010-07-19 12:50:00,37.06,37.07,36.97,37.0,42400.0,32.822,32.8308,32.7423,32.7688,42400.0
2010-07-19 13:00:00,37.0,37.02,36.97,37.01,21700.0,32.7688,32.7865,32.7423,32.7777,21700.0
2010-07-19 13:10:00,37.01,37.01,36.95,36.96,25500.0,32.7777,32.7777,32.7245,32.7334,25500.0
2010-07-19 13:20:00,36.96,37.0,36.95,36.97,23100.0,32.7334,32.7688,32.7245,32.7423,23100.0
2010-07-19 13:30:00,36.97,37.03,36.93,36.95,35000.0,32.7423,32.7954,32.7068,32.7245,35000.0
2010-07-19 13:40:00,36.95,36.96,36.91,36.94,28500.0,32.7245,32.7334,32.6891,32.7157,28500.0
2010-07-19 13:50:00,36.94,36.96,36.9,36.91,25600.0,32.7157,32.7334,32.6803,32.6891,25600.0
2010-07-19 14:00:00,36.92,36.96,36.9,36.94,51800.0,32.698,32.7334,32.6803,32.7157,51800.0
2010-07-19 14:10:00,36.94,37.0,36.93,36.99,80200.0,32.7157,32.7688,32.7068,32.76,80200.0
2010-07-19 14:20:00,36.99,37.0,36.96,36.98,43300.0,32.76,32.7688,32.7334,32.7511,43300.0
2010-07-19 14:30:00,36.99,37.0,36.96,36.98,38000.0,32.76,32.7688,32.7334,32.7511,38000.0
2010-07-19 14:40:00,36.99,37.0,36.97,36.99,134400.0,32.76,32.7688,32.7423,32.76,134400.0
2010-07-19 14:50:00,36.99,37.03,36.97,36.97,78700.0,32.76,32.7954,32.7423,32.7423,78700.0
2010-07-19 15:00:00,36.98,37.01,36.97,37.0,171500.0,32.7511,32.7777,32.7423,32.7688,171500.0
2010-07-19 15:10:00,37.0,37.05,37.0,37.01,109000.0,32.7688,32.8131,32.7688,32.7777,109000.0
2010-07-19 15:20:00,37.01,37.01,36.89,36.92,68000.0,32.7777,32.7777,32.6714,32.698,68000.0
2010-07-19 15:30:00,36.92,36.95,36.83,36.86,104600.0,32.698,32.7245,32.6183,32.6448,104600.0
2010-07-19 15:40:00,36.86,36.95,36.85,36.92,116800.0,32.6448,32.7245,32.636,32.698,116800.0
2010-07-19 15:50:00,36.92,37.0,36.89,37.0,156500.0,32.698,32.7688,32.6714,32.7688,156500.0
2010-07-20 09:30:00,36.56,36.58,36.32,36.49,127700.0,32.3791,32.3969,32.1666,32.3172,127700.0
2010-07-20 09:40:00,36.5,36.58,36.45,36.53,123300.0,32.326,32.3969,32.2817,32.3526,123300.0
2010-07-20 09:50:00,36.53,36.62,36.51,36.6,76500.0,32.3526,32.4323,32.3349,32.4146,76500.0
2010-07-20 10:00:00,36.6,36.63,36.46,36.51,57300.0,32.4146,32.4411,32.2906,32.3349,57300.0
2010-07-20 10:10:00,36.52,36.61,36.44,36.57,72100.0,32.3437,32.4234,32.2729,32.388,72100.0
2010-07-20 10:20:00,36.56,36.66,36.54,36.62,41000.0,32.3791,32.4677,32.3614,32.4323,41000.0
2010-07-20 10:30:00,36.6,36.66,36.56,36.61,30500.0,32.4146,32.4677,32.3791,32.4234,30500.0
2010-07-20 10:40:00,36.6,36.73,36.59,36.72,60000.0,32.4146,32.5297,32.4057,32.5209,60000.0
2010-07-20 10:50:00,36.71,36.77,36.69,36.73,57300.0,32.512,32.5651,32.4943,32.5297,57300.0
2010-07-20 11:00:00,36.74,36.82,36.73,36.81,40200.0,32.5386,32.6094,32.5297,32.6006,40200.0
2010-07-20 11:10:00,36.81,36.9,36.8,36.89,32400.0,32.6006,32.6803,32.5917,32.6714,32400.0
2010-07-20 11:20:00,36.88,36.9,36.83,36.9,23600.0,32.6626,32.6803,32.6183,32.6803,23600.0
2010-07-20 11:30:00,36.9,36.9,36.84,36.85,18700.0,32.6803,32.6803,32.6271,32.636,18700.0
2010-07-20 11:40:00,36.84,36.85,36.8,36.84,32600.0,32.6271,32.636,32.5917,32.6271,32600.0
2010-07-20 11:50:00,36.84,36.84,36.76,36.78,36900.0,32.6271,32.6271,32.5563,32.574,36900.0
2010-07-20 12:00:00,36.78,36.88,36.78,36.84,46300.0,32.574,32.6626,32.574,32.6271,46300.0
2010-07-20 12:10:00,36.84,36.85,36.73,36.73,32600.0,32.6271,32.636,32.5297,32.5297,32600.0
2010-07-20 12:20:00,36.72,36.79,36.72,36.79,31600.0,32.5209,32.5828,32.5209,32.5828,31600.0
2010-07-20 12:30:00,36.78,36.86,36.78,36.82,35900.0,32.574,32.6448,32.574,32.6094,35900.0
2010-07-20 12:40:00,36.81,36.93,36.81,36.91,34800.0,32.6006,32.7068,32.6006,32.6891,34800.0
2010-07-20 12:50:00,36.91,36.94,36.89,36.93,35100.0,32.6891,32.7157,32.6714,32.7068,35100.0
2010-07-20 13:00:00,36.94,37.01,36.94,36.96,34200.0,32.7157,32.7777,32.7157,32.7334,34200.0
2010-07-20 13:10:00,36.97,36.99,36.93,36.99,35700.0,32.7423,32.76,32.7068,32.76,35700.0
2010-07-20 13:20:00,36.99,37.02,36.97,36.99,21200.0,32.76,32.7865,32.7423,32.76,21200.0
2010-07-20 13:30:00,37.01,37.21,37.0,37.21,95100.0,32.7777,32.9548,32.7688,32.9548,95100.0
2010-07-20 13:40:00,37.2,37.25,37.19,37.23,105400.0,32.946,32.9902,32.9371,32.9725,105400.0
2010-07-20 13:50:00,37.23,37.41,37.23,37.41,158000.0,32.9725,33.1319,32.9725,33.1319,158000.0
2010-07-20 14:00:00,37.42,37.44,37.37,37.37,122000.0,33.1408,33.1585,33.0965,33.0965,122000.0
2010-07-20 14:10:00,37.37,37.42,37.36,37.39,79600.0,33.0965,33.1408,33.0877,33.1142,79600.0
2010-07-20 14:20:00,37.4,37.4,37.34,37.38,83500.0,33.1231,33.1231,33.07,33.1054,83500.0
2010-07-20 14:30:00,37.38,37.4,37.34,37.36,115100.0,33.1054,33.1231,33.07,33.0877,115100.0
2010-07-20 14:40:00,37.36,37.38,37.28,37.38,113800.0,33.0877,33.1054,33.0168,33.1054,113800.0
2010-07-20 14:50:00,37.38,37.46,37.36,37.4,115700.0,33.1054,33.1762,33.0877,33.1231,115700.0
2010-07-20 15:00:00,37.41,37.49,37.39,37.47,117400.0,33.1319,33.2028,33.1142,33.1851,117400.0
2010-07-20 15:10:00,37.47,37.57,37.45,37.54,124400.0,33.1851,33.2736,33.1674,33.2471,124400.0
2010-07-20 15:20:00,37.55,37.64,37.52,37.54,129800.0,33.2559,33.3356,33.2294,33.2471,129800.0
2010-07-20 15:30:00,37.54,37.69,37.53,37.61,145200.0,33.2471,33.3799,33.2382,33.3091,145200.0
2010-07-20 15:40:00,37.61,37.71,37.57,37.71,127200.0,33.3091,33.3976,33.2736,33.3976,127200.0
2010-07-20 15:50:00,37.71,37.71,37.6,37.62,418100.0,33.3976,33.3976,33.3002,33.3179,418100.0
2010-07-21 09:30:00,37.72,37.72,37.38,37.42,136500.0,33.4065,33.4065,33.1054,33.1408,136500.0
2010-07-21 09:40:00,37.42,37.5,37.22,37.3,113300.0,33.1408,33.2117,32.9637,33.0345,113300.0
2010-07-21 09:50:00,37.32,37.38,37.21,37.38,120400.0,33.0522,33.1054,32.9548,33.1054,120400.0
2010-07-21 10:00:00,37.37,37.39,37.26,37.38,104500.0,33.0965,33.1142,32.9991,33.1054,104500.0
2010-07-21 10:10:00,37.39,37.59,37.38,37.53,111800.0,33.1142,33.2914,33.1054,33.2382,111800.0
2010-07-21 10:20:00,37.54,37.6,37.52,37.59,92200.0,33.2471,33.3002,33.2294,33.2914,92200.0
2010-07-21 10:30:00,37.6,37.65,37.51,37.52,100300.0,33.3002,33.3445,33.2205,33.2294,100300.0
2010-07-21 10:40:00,37.52,37.66,37.52,37.66,74900.0,33.2294,33.3534,33.2294,33.3534,74900.0
2010-07-21 10:50:00,37.66,37.68,37.59,37.61,28600.0,33.3534,33.3711,33.2914,33.3091,28600.0
2010-07-21 11:00:00,37.61,37.61,37.49,37.52,48200.0,33.3091,33.3091,33.2028,33.2294,48200.0
2010-07-21 11:10:00,37.51,37.51,37.45,37.5,63200.0,33.2205,33.2205,33.1674,33.2117,63200.0
2010-07-21 11:20:00,37.5,37.61,37.49,37.59,62100.0,33.2117,33.3091,33.2028,33.2914,62100.0
2010-07-21 11:30:00,37.58,37.64,37.54,37.63,61700.0,33.2825,33.3356,33.2471,33.3268,61700.0
2010-07-21 11:40:00,37.63,37.66,37.59,37.59,28800.0,33.3268,33.3534,33.2914,33.2914,28800.0
2010-07-21 11:50:00,37.59,37.66,37.55,37.65,31700.0,33.2914,33.3534,33.2559,33.3445,31700.0
2010-07-21 12:00:00,37.65,37.69,37.63,37.67,46600.0,33.3445,33.3799,33.3268,33.3622,46600.0
2010-07-21 12:10:00,37.67,37.75,37.65,37.66,34400.0,33.3622,33.4331,33.3445,33.3534,34400.0
2010-07-21 12:20:00,37.66,37.7,37.63,37.67,39800.0,33.3534,33.3888,33.3268,33.3622,39800.0
2010-07-21 12:30:00,37.66,37.72,37.66,37.7,25700.0,33.3534,33.4065,33.3534,33.3888,25700.0
2010-07-21 12:40:00,37.69,37.7,37.64,37.68,35900.0,33.3799,33.3888,33.3356,33.3711,35900.0
2010-07-21 12:50:00,37.68,37.79,37.66,37.79,142700.0,33.3711,33.4685,33.3534,33.4685,142700.0
2010-07-21 13:00:00,37.78,37.88,37.77,37.88,81200.0,33.4596,33.5482,33.4508,33.5482,81200.0
2010-07-21 13:10:00,37.87,37.89,37.82,37.86,38000.0,33.5393,33.5571,33.4951,33.5305,38000.0
2010-07-21 13:20:00,37.85,37.9,37.82,37.88,51600.0,33.5216,33.5659,33.4951,33.5482,51600.0
2010-07-21 13:30:00,37.89,37.94,37.88,37.89,48500.0,33.5571,33.6013,33.5482,33.5571,48500.0
2010-07-21 13:40:00,37.88,37.97,37.88,37.96,76700.0,33.5482,33.6279,33.5482,33.619,76700.0
2010-07-21 13:50:00,37.97,38.0,37.91,37.92,71500.0,33.6279,33.6545,33.5748,33.5836,71500.0
2010-07-21 14:00:00,37.92,37.95,37.75,37.75,190700.0,33.5836,33.6102,33.4331,33.4331,190700.0
2010-07-21 14:10:00,37.73,37.73,37.54,37.63,216400.0,33.4154,33.4154,33.2471,33.3268,216400.0
2010-07-21 14:20:00,37.64,37.68,37.56,37.61,123600.0,33.3356,33.3711,33.2648,33.3091,123600.0
2010-07-21 14:30:00,37.6,37.61,37.48,37.59,166700.0,33.3002,33.3091,33.1939,33.2914,166700.0
2010-07-21 14:40:00,37.6,37.65,37.5,37.53,92500.0,33.3002,33.3445,33.2117,33.2382,92500.0
2010-07-21 14:50:00,37.54,37.56,37.32,37.35,110900.0,33.2471,33.2648,33.0522,33.0788,110900.0
2010-07-21 15:00:00,37.35,37.43,37.29,37.42,87600.0,33.0788,33.1497,33.0257,33.1408,87600.0
2010-07-21 15:10:00,37.42,37.51,37.35,37.35,98700.0,33.1408,33.2205,33.0788,33.0788,98700.0
2010-07-21 15:20:00,37.35,37.48,37.31,37.39,134900.0,33.0788,33.1939,33.0434,33.1142,134900.0
2010-07-21 15:30:00,37.39,37.47,37.35,37.39,108800.0,33.1142,33.1851,33.0788,33.1142,108800.0
2010-07-21 15:40:00,37.39,37.45,37.32,37.4,130100.0,33.1142,33.1674,33.0522,33.1231,130100.0
2010-07-21 15:50:00,37.4,37.45,37.36,37.4,192600.0,33.1231,33.1674,33.0877,33.1231,192600.0
2010-07-22 09:30:00,37.71,38.0,37.5,37.97,102900.0,33.3976,33.6545,33.2117,33.6279,102900.0
2010-07-22 09:40:00,37.98,38.0,37.93,38.0,147300.0,33.6368,33.6545,33.5925,33.6545,147300.0
2010-07-22 09:50:00,38.0,38.0,37.92,37.96,186500.0,33.6545,33.6545,33.5836,33.619,186500.0
2010-07-22 10:00:00,37.96,38.1,37.96,38.04,200900.0,33.619,33.743,33.619,33.6899,200900.0
2010-07-22 10:10:00,38.04,38.08,38.02,38.03,107900.0,33.6899,33.7253,33.6722,33.681,107900.0
2010-07-22 10:20:00,38.04,38.14,38.02,38.13,75100.0,33.6899,33.7785,33.6722,33.7696,75100.0
2010-07-22 10:30:00,38.14,38.24,38.11,38.24,56500.0,33.7785,33.867,33.7519,33.867,56500.0
2010-07-22 10:40:00,38.23,38.39,38.23,38.38,148300.0,33.8582,33.9999,33.8582,33.991,148300.0
2010-07-22 10:50:00,38.38,38.46,38.36,38.37,83100.0,33.991,34.0619,33.9733,33.9822,83100.0
2010-07-22 11:00:00,38.37,38.38,38.3,38.31,67500.0,33.9822,33.991,33.9202,33.929,67500.0
2010-07-22 11:10:00,38.31,38.34,38.28,38.31,67100.0,33.929,33.9556,33.9025,33.929,67100.0
2010-07-22 11:20:00,38.3,38.3,38.19,38.2,101400.0,33.9202,33.9202,33.8227,33.8316,101400.0
2010-07-22 11:30:00,38.2,38.2,38.0,38.0,104100.0,33.8316,33.8316,33.6545,33.6545,104100.0
2010-07-22 11:40:00,38.0,38.08,37.97,38.07,87800.0,33.6545,33.7253,33.6279,33.7165,87800.0
2010-07-22 11:50:00,38.07,38.1,38.01,38.08,66000.0,33.7165,33.743,33.6633,33.7253,66000.0
2010-07-22 12:00:00,38.08,38.13,38.04,38.06,41900.0,33.7253,33.7696,33.6899,33.7076,41900.0
2010-07-22 12:10:00,38.06,38.11,38.04,38.06,79500.0,33.7076,33.7519,33.6899,33.7076,79500.0
2010-07-22 12:20:00,38.05,38.1,38.01,38.03,74100.0,33.6988,33.743,33.6633,33.681,74100.0
2010-07-22 12:30:00,38.03,38.06,38.02,38.05,38300.0,33.681,33.7076,33.6722,33.6988,38300.0
2010-07-22 12:40:00,38.06,38.08,38.02,38.02,40900.0,33.7076,33.7253,33.6722,33.6722,40900.0
2010-07-22 12:50:00,38.02,38.04,37.99,38.01,47400.0,33.6722,33.6899,33.6456,33.6633,47400.0
2010-07-22 13:00:00,38.02,38.04,38.01,38.04,22800.0,33.6722,33.6899,33.6633,33.6899,22800.0
2010-07-22 13:10:00,38.03,38.1,38.03,38.1,81400.0,33.681,33.743,33.681,33.743,81400.0
2010-07-22 13:20:00,38.1,38.1,38.03,38.04,28400.0,33.743,33.743,33.681,33.6899,28400.0
2010-07-22 13:30:00,38.04,38.09,38.03,38.09,35900.0,33.6899,33.7342,33.681,33.7342,35900.0
2010-07-22 13:40:00,38.1,38.1,38.06,38.08,34400.0,33.743,33.743,33.7076,33.7253,34400.0
2010-07-22 13:50:00,38.07,38.09,38.01,38.01,59600.0,33.7165,33.7342,33.6633,33.6633,59600.0
2010-07-22 14:00:00,38.02,38.1,38.02,38.08,58900.0,33.6722,33.743,33.6722,33.7253,58900.0
2010-07-22 14:10:00,38.08,38.12,38.03,38.04,82800.0,33.7253,33.7608,33.681,33.6899,82800.0
2010-07-22 14:20:00,38.04,38.11,38.03,38.11,68000.0,33.6899,33.7519,33.681,33.7519,68000.0
2010-07-22 14:30:00,38.12,38.12,38.01,38.01,119300.0,33.7608,33.7608,33.6633,33.6633,119300.0
2010-07-22 14:40:00,38.02,38.02,37.95,38.01,106300.0,33.6722,33.6722,33.6102,33.6633,106300.0
2010-07-22 14:50:00,38.01,38.1,37.98,38.09,109100.0,33.6633,33.743,33.6368,33.7342,109100.0
2010-07-22 15:00:00,38.09,38.09,37.99,38.0,88900.0,33.7342,33.7342,33.6456,33.6545,88900.0
2010-07-22 15:10:00,38.0,38.09,37.99,38.08,95200.0,33.6545,33.7342,33.6456,33.7253,95200.0
2010-07-22 15:20:00,38.08,38.09,38.02,38.03,129600.0,33.7253,33.7342,33.6722,33.681,129600.0
2010-07-22 15:30:00,38.03,38.05,37.81,37.85,236600.0,33.681,33.6988,33.4862,33.5216,236600.0
2010-07-22 15:40:00,37.85,37.93,37.81,37.92,351200.0,33.5216,33.5925,33.4862,33.5836,351200.0
2010-07-22 15:50:00,37.93,38.01,37.9,37.96,268400.0,33.5925,33.6633,33.5659,33.619,268400.0
2010-07-23 09:30:00,37.78,38.08,37.75,38.06,58800.0,33.4596,33.7253,33.4331,33.7076,58800.0
2010-07-23 09:40:00,38.08,38.23,38.03,38.11,59000.0,33.7253,33.8582,33.681,33.7519,59000.0
2010-07-23 09:50:00,38.1,38.11,37.91,37.92,50600.0,33.743,33.7519,33.5748,33.5836,50600.0
2010-07-23 10:00:00,37.92,38.12,37.9,38.08,58000.0,33.5836,33.7608,33.5659,33.7253,58000.0
2010-07-23 10:10:00,38.08,38.21,38.07,38.19,75900.0,33.7253,33.8405,33.7165,33.8227,75900.0
2010-07-23 10:20:00,38.2,38.3,38.15,38.26,68300.0,33.8316,33.9202,33.7873,33.8847,68300.0
2010-07-23 10:30:00,38.28,38.34,38.26,38.27,40500.0,33.9025,33.9556,33.8847,33.8936,40500.0
2010-07-23 10:40:00,38.28,38.32,38.25,38.28,40400.0,33.9025,33.9379,33.8759,33.9025,40400.0
2010-07-23 10:50:00,38.29,38.31,38.24,38.27,35600.0,33.9113,33.929,33.867,33.8936,35600.0
2010-07-23 11:00:00,38.27,38.3,38.21,38.21,75900.0,33.8936,33.9202,33.8405,33.8405,75900.0
2010-07-23 11:10:00,38.21,38.23,38.17,38.2,48200.0,33.8405,33.8582,33.805,33.8316,48200.0
2010-07-23 11:20:00,38.2,38.24,38.15,38.24,30300.0,33.8316,33.867,33.7873,33.867,30300.0
2010-07-23 11:30:00,38.24,38.32,38.24,38.31,47700.0,33.867,33.9379,33.867,33.929,47700.0
2010-07-23 11:40:00,38.31,38.35,38.23,38.35,35500.0,33.929,33.9645,33.8582,33.9645,35500.0
2010-07-23 11:50:00,38.35,38.42,38.28,38.34,50500.0,33.9645,34.0264,33.9025,33.9556,50500.0
2010-07-23 12:00:00,38.33,38.42,38.21,38.25,141600.0,33.9467,34.0264,33.8405,33.8759,141600.0
2010-07-23 12:10:00,38.23,38.29,38.13,38.29,89000.0,33.8582,33.9113,33.7696,33.9113,89000.0
2010-07-23 12:20:00,38.29,38.3,38.22,38.22,98000.0,33.9113,33.9202,33.8493,33.8493,98000.0
2010-07-23 12:30:00,38.22,38.23,38.1,38.14,42100.0,33.8493,33.8582,33.743,33.7785,42100.0
2010-07-23 12:40:00,38.13,38.14,38.02,38.12,73500.0,33.7696,33.7785,33.6722,33.7608,73500.0
2010-07-23 12:50:00,38.13,38.27,38.13,38.27,91200.0,33.7696,33.8936,33.7696,33.8936,91200.0
2010-07-23 13:00:00,38.26,38.27,38.19,38.22,37800.0,33.8847,33.8936,33.8227,33.8493,37800.0
2010-07-23 13:10:00,38.22,38.42,38.19,38.4,44000.0,33.8493,34.0264,33.8227,34.0087,44000.0
2010-07-23 13:20:00,38.37,38.53,38.36,38.52,89900.0,33.9822,34.1239,33.9733,34.115,89900.0
2010-07-23 13:30:00,38.52,38.63,38.51,38.58,46500.0,34.115,34.2124,34.1062,34.1681,46500.0
2010-07-23 13:40:00,38.57,38.59,38.54,38.58,36300.0,34.1593,34.177,34.1327,34.1681,36300.0
2010-07-23 13:50:00,38.59,38.67,38.58,38.64,63800.0,34.177,34.2479,34.1681,34.2213,63800.0
2010-07-23 14:00:00,38.64,38.72,38.62,38.68,78100.0,34.2213,34.2921,34.2036,34.2567,78100.0
2010-07-23 14:10:00,38.68,38.71,38.63,38.66,32400.0,34.2567,34.2833,34.2124,34.239,32400.0
2010-07-23 14:20:00,38.65,38.65,38.58,38.64,52700.0,34.2301,34.2301,34.1681,34.2213,52700.0
2010-07-23 14:30:00,38.65,38.67,38.59,38.61,55600.0,34.2301,34.2479,34.177,34.1947,55600.0
2010-07-23 14:40:00,38.6,38.69,38.6,38.64,81700.0,34.1859,34.2656,34.1859,34.2213,81700.0
2010-07-23 14:50:00,38.64,38.67,38.59,38.63,104200.0,34.2213,34.2479,34.177,34.2124,104200.0
2010-07-23 15:00:00,38.64,38.66,38.58,38.66,51800.0,34.2213,34.239,34.1681,34.239,51800.0
2010-07-23 15:10:00,38.66,38.66,38.57,38.65,59200.0,34.239,34.239,34.1593,34.2301,59200.0
2010-07-23 15:20:00,38.65,38.67,38.6,38.62,129700.0,34.2301,34.2479,34.1859,34.2036,129700.0
2010-07-23 15:30:00,38.62,38.69,38.55,38.58,128400.0,34.2036,34.2656,34.1416,34.1681,128400.0
2010-07-23 15:40:00,38.58,38.66,38.52,38.65,145600.0,34.1681,34.239,34.115,34.2301,145600.0
2010-07-23 15:50:00,38.65,38.67,38.63,38.66,187800.0,34.2301,34.2479,34.2124,34.239,187800.0
2010-07-26 09:30:00,38.89,38.89,38.61,38.76,150000.0,34.4427,34.4427,34.1947,34.3276,150000.0
2010-07-26 09:40:00,38.77,38.82,38.65,38.81,42900.0,34.3364,34.3807,34.2301,34.3718,42900.0
2010-07-26 09:50:00,38.81,38.85,38.73,38.85,51100.0,34.3718,34.4073,34.301,34.4073,51100.0
2010-07-26 10:00:00,38.86,38.99,38.85,38.99,81600.0,34.4161,34.5313,34.4073,34.5313,81600.0
2010-07-26 10:10:00,38.99,39.03,38.91,38.91,78000.0,34.5313,34.5667,34.4604,34.4604,78000.0
2010-07-26 10:20:00,38.9,38.9,38.8,38.81,42500.0,34.4516,34.4516,34.363,34.3718,42500.0
2010-07-26 10:30:00,38.81,38.94,38.76,38.94,57800.0,34.3718,34.487,34.3276,34.487,57800.0
2010-07-26 10:40:00,38.94,38.97,38.89,38.96,66300.0,34.487,34.5135,34.4427,34.5047,66300.0
2010-07-26 10:50:00,38.97,39.01,38.92,38.99,57600.0,34.5135,34.549,34.4693,34.5313,57600.0
2010-07-26 11:00:00,39.0,39.04,39.0,39.04,89700.0,34.5401,34.5755,34.5401,34.5755,89700.0
2010-07-26 11:10:00,39.04,39.12,39.02,39.09,123400.0,34.5755,34.6464,34.5578,34.6198,123400.0
2010-07-26 11:20:00,39.09,39.13,39.03,39.13,78200.0,34.6198,34.6553,34.5667,34.6553,78200.0
2010-07-26 11:30:00,39.12,39.15,39.06,39.13,95700.0,34.6464,34.673,34.5933,34.6553,95700.0
2010-07-26 11:40:00,39.14,39.25,39.12,39.25,95000.0,34.6641,34.7615,34.6464,34.7615,95000.0
2010-07-26 11:50:00,39.24,39.25,39.14,39.14,43100.0,34.7527,34.7615,34.6641,34.6641,43100.0
2010-07-26 12:00:00,39.15,39.18,39.13,39.16,46700.0,34.673,34.6995,34.6553,34.6818,46700.0
2010-07-26 12:10:00,39.16,39.17,39.11,39.14,50800.0,34.6818,34.6907,34.6375,34.6641,50800.0
2010-07-26 12:20:00,39.14,39.16,39.11,39.12,74600.0,34.6641,34.6818,34.6375,34.6464,74600.0
2010-07-26 12:30:00,39.12,39.16,39.06,39.13,81300.0,34.6464,34.6818,34.5933,34.6553,81300.0
2010-07-26 12:40:00,39.13,39.13,39.05,39.09,66100.0,34.6553,34.6553,34.5844,34.6198,66100.0
2010-07-26 12:50:00,39.1,39.12,39.03,39.1,59800.0,34.6287,34.6464,34.5667,34.6287,59800.0
2010-07-26 13:00:00,39.1,39.11,39.07,39.1,34700.0,34.6287,34.6375,34.6021,34.6287,34700.0
2010-07-26 13:10:00,39.1,39.17,39.09,39.15,45400.0,34.6287,34.6907,34.6198,34.673,45400.0
2010-07-26 13:20:00,39.16,39.19,39.15,39.19,40300.0,34.6818,34.7084,34.673,34.7084,40300.0
2010-07-26 13:30:00,39.19,39.24,39.18,39.21,60900.0,34.7084,34.7527,34.6995,34.7261,60900.0
2010-07-26 13:40:00,39.22,39.31,39.22,39.29,73100.0,34.735,34.8147,34.735,34.797,73100.0
2010-07-26 13:50:00,39.28,39.29,39.21,39.21,40000.0,34.7881,34.797,34.7261,34.7261,40000.0
2010-07-26 14:00:00,39.2,39.23,39.19,39.22,32100.0,34.7172,34.7438,34.7084,34.735,32100.0
2010-07-26 14:10:00,39.22,39.24,39.19,39.21,25400.0,34.735,34.7527,34.7084,34.7261,25400.0
2010-07-26 14:20:00,39.22,39.22,39.18,39.18,57200.0,34.735,34.735,34.6995,34.6995,57200.0
2010-07-26 14:30:00,39.18,39.18,39.11,39.11,53300.0,34.6995,34.6995,34.6375,34.6375,53300.0
2010-07-26 14:40:00,39.12,39.16,39.11,39.14,45500.0,34.6464,34.6818,34.6375,34.6641,45500.0
2010-07-26 14:50:00,39.15,39.25,39.13,39.24,118400.0,34.673,34.7615,34.6553,34.7527,118400.0
2010-07-26 15:00:00,39.25,39.32,39.24,39.31,98600.0,34.7615,34.8235,34.7527,34.8147,98600.0
2010-07-26 15:10:00,39.31,39.33,39.24,39.28,76500.0,34.8147,34.8324,34.7527,34.7881,76500.0
2010-07-26 15:20:00,39.28,39.33,39.26,39.3,73200.0,34.7881,34.8324,34.7704,34.8058,73200.0
2010-07-26 15:30:00,39.31,39.32,39.27,39.29,110400.0,34.8147,34.8235,34.7792,34.797,110400.0
2010-07-26 15:40:00,39.29,39.34,39.28,39.32,135300.0,34.797,34.8412,34.7881,34.8235,135300.0
2010-07-26 15:50:00,39.32,39.38,39.3,39.37,266600.0,34.8235,34.8767,34.8058,34.8678,266600.0
2010-07-27 09:30:00,39.36,39.59,39.28,39.57,65200.0,34.859,35.0626,34.7881,35.0449,65200.0
2010-07-27 09:40:00,39.57,39.64,39.55,39.62,73000.0,35.0449,35.1069,35.0272,35.0892,73000.0
2010-07-27 09:50:00,39.62,39.77,39.62,39.71,119700.0,35.0892,35.2221,35.0892,35.1689,119700.0
2010-07-27 10:00:00,39.72,39.87,39.64,39.68,317600.0,35.1778,35.3106,35.1069,35.1424,317600.0
2010-07-27 10:10:00,39.68,39.71,39.45,39.54,156200.0,35.1424,35.1689,34.9387,35.0184,156200.0
2010-07-27 10:20:00,39.55,39.57,39.46,39.5,74600.0,35.0272,35.0449,34.9475,34.9829,74600.0
2010-07-27 10:30:00,39.5,39.54,39.42,39.48,90700.0,34.9829,35.0184,34.9121,34.9652,90700.0
2010-07-27 10:40:00,39.49,39.49,39.4,39.4,93200.0,34.9741,34.9741,34.8944,34.8944,93200.0
2010-07-27 10:50:00,39.4,39.4,39.26,39.31,123000.0,34.8944,34.8944,34.7704,34.8147,123000.0
2010-07-27 11:00:00,39.31,39.33,39.25,39.31,58200.0,34.8147,34.8324,34.7615,34.8147,58200.0
2010-07-27 11:10:00,39.31,39.38,39.29,39.32,54500.0,34.8147,34.8767,34.797,34.8235,54500.0
2010-07-27 11:20:00,39.32,39.51,39.31,39.48,64200.0,34.8235,34.9918,34.8147,34.9652,64200.0
2010-07-27 11:30:00,39.48,39.53,39.47,39.53,57900.0,34.9652,35.0095,34.9564,35.0095,57900.0
2010-07-27 11:40:00,39.53,39.58,39.5,39.51,54600.0,35.0095,35.0538,34.9829,34.9918,54600.0
2010-07-27 11:50:00,39.52,39.57,39.51,39.57,29300.0,35.0007,35.0449,34.9918,35.0449,29300.0
2010-07-27 12:00:00,39.57,39.59,39.56,39.58,20200.0,35.0449,35.0626,35.0361,35.0538,20200.0
2010-07-27 12:10:00,39.58,39.65,39.58,39.6,48200.0,35.0538,35.1158,35.0538,35.0715,48200.0
2010-07-27 12:20:00,39.6,39.61,39.5,39.5,63300.0,35.0715,35.0804,34.9829,34.9829,63300.0
2010-07-27 12:30:00,39.5,39.54,39.48,39.54,32400.0,34.9829,35.0184,34.9652,35.0184,32400.0
2010-07-27 12:40:00,39.54,39.58,39.43,39.44,39000.0,35.0184,35.0538,34.9209,34.9298,39000.0
2010-07-27 12:50:00,39.44,39.47,39.37,39.41,45000.0,34.9298,34.9564,34.8678,34.9032,45000.0
2010-07-27 13:00:00,39.41,39.45,39.38,39.44,34400.0,34.9032,34.9387,34.8767,34.9298,34400.0
2010-07-27 13:10:00,39.44,39.46,39.4,39.41,27200.0,34.9298,34.9475,34.8944,34.9032,27200.0
2010-07-27 13:20:00,39.41,39.44,39.31,39.33,41200.0,34.9032,34.9298,34.8147,34.8324,41200.0
2010-07-27 13:30:00,39.34,39.38,39.31,39.37,30100.0,34.8412,34.8767,34.8147,34.8678,30100.0
2010-07-27 13:40:00,39.38,39.49,39.35,39.49,33100.0,34.8767,34.9741,34.8501,34.9741,33100.0
2010-07-27 13:50:00,39.49,39.53,39.44,39.5,41600.0,34.9741,35.0095,34.9298,34.9829,41600.0
2010-07-27 14:00:00,39.5,39.53,39.46,39.52,39900.0,34.9829,35.0095,34.9475,35.0007,39900.0
2010-07-27 14:10:00,39.52,39.65,39.46,39.65,79500.0,35.0007,35.1158,34.9475,35.1158,79500.0
2010-07-27 14:20:00,39.65,39.65,39.54,39.55,39700.0,35.1158,35.1158,35.0184,35.0272,39700.0
2010-07-27 14:30:00,39.56,39.58,39.51,39.54,35400.0,35.0361,35.0538,34.9918,35.0184,35400.0
2010-07-27 14:40:00,39.54,39.56,39.5,39.56,43700.0,35.0184,35.0361,34.9829,35.0361,43700.0
2010-07-27 14:50:00,39.56,39.56,39.44,39.49,56400.0,35.0361,35.0361,34.9298,34.9741,56400.0
2010-07-27 15:00:00,39.49,39.57,39.49,39.55,49800.0,34.9741,35.0449,34.9741,35.0272,49800.0
2010-07-27 15:10:00,39.55,39.61,39.5,39.59,69800.0,35.0272,35.0804,34.9829,35.0626,69800.0
2010-07-27 15:20:00,39.59,39.63,39.57,39.58,119800.0,35.0626,35.0981,35.0449,35.0538,119800.0
2010-07-27 15:30:00,39.58,39.58,39.54,39.55,83400.0,35.0538,35.0538,35.0184,35.0272,83400.0
2010-07-27 15:40:00,39.56,39.61,39.53,39.56,106100.0,35.0361,35.0804,35.0095,35.0361,106100.0
2010-07-27 15:50:00,39.56,39.62,39.53,39.57,155700.0,35.0361,35.0892,35.0095,35.0449,155700.0
2010-07-28 09:30:00,39.56,39.8,39.51,39.69,78700.0,35.0361,35.2486,34.9918,35.1512,78700.0
2010-07-28 09:40:00,39.69,39.8,39.56,39.75,80400.0,35.1512,35.2486,35.0361,35.2044,80400.0
2010-07-28 09:50:00,39.74,39.92,39.72,39.87,130000.0,35.1955,35.3549,35.1778,35.3106,130000.0
2010-07-28 10:00:00,39.88,39.94,39.8,39.83,172900.0,35.3195,35.3726,35.2486,35.2752,172900.0
2010-07-28 10:10:00,39.83,39.84,39.76,39.78,76500.0,35.2752,35.2841,35.2132,35.2309,76500.0
2010-07-28 10:20:00,39.78,39.82,39.72,39.81,50100.0,35.2309,35.2663,35.1778,35.2575,50100.0
2010-07-28 10:30:00,39.8,39.81,39.67,39.71,74000.0,35.2486,35.2575,35.1335,35.1689,74000.0
2010-07-28 10:40:00,39.72,39.79,39.69,39.7,45500.0,35.1778,35.2398,35.1512,35.1601,45500.0
2010-07-28 10:50:00,39.69,39.7,39.64,39.66,39300.0,35.1512,35.1601,35.1069,35.1246,39300.0
2010-07-28 11:00:00,39.66,39.69,39.52,39.54,47300.0,35.1246,35.1512,35.0007,35.0184,47300.0
2010-07-28 11:10:00,39.54,39.69,39.54,39.68,88500.0,35.0184,35.1512,35.0184,35.1424,88500.0
2010-07-28 11:20:00,39.68,39.85,39.67,39.81,75500.0,35.1424,35.2929,35.1335,35.2575,75500.0
2010-07-28 11:30:00,39.81,39.91,39.79,39.9,42800.0,35.2575,35.3461,35.2398,35.3372,42800.0
2010-07-28 11:40:00,39.9,39.9,39.79,39.8,39900.0,35.3372,35.3372,35.2398,35.2486,39900.0
2010-07-28 11:50:00,39.8,39.85,39.78,39.79,41400.0,35.2486,35.2929,35.2309,35.2398,41400.0
2010-07-28 12:00:00,39.79,39.84,39.76,39.79,50700.0,35.2398,35.2841,35.2132,35.2398,50700.0
2010-07-28 12:10:00,39.79,39.89,39.75,39.87,65200.0,35.2398,35.3283,35.2044,35.3106,65200.0
2010-07-28 12:20:00,39.88,39.88,39.8,39.8,35000.0,35.3195,35.3195,35.2486,35.2486,35000.0
2010-07-28 12:30:00,39.8,39.82,39.77,39.79,36300.0,35.2486,35.2663,35.2221,35.2398,36300.0
2010-07-28 12:40:00,39.79,39.81,39.72,39.72,25300.0,35.2398,35.2575,35.1778,35.1778,25300.0
2010-07-28 12:50:00,39.72,39.82,39.71,39.81,45000.0,35.1778,35.2663,35.1689,35.2575,45000.0
2010-07-28 13:00:00,39.81,39.84,39.76,39.82,45400.0,35.2575,35.2841,35.2132,35.2663,45400.0
2010-07-28 13:10:00,39.82,39.82,39.75,39.75,38400.0,35.2663,35.2663,35.2044,35.2044,38400.0
2010-07-28 13:20:00,39.75,39.76,39.69,39.74,63000.0,35.2044,35.2132,35.1512,35.1955,63000.0
2010-07-28 13:30:00,39.74,39.85,39.72,39.78,125100.0,35.1955,35.2929,35.1778,35.2309,125100.0
2010-07-28 13:40:00,39.79,39.81,39.76,39.8,48900.0,35.2398,35.2575,35.2132,35.2486,48900.0
2010-07-28 13:50:00,39.81,39.84,39.77,39.82,35700.0,35.2575,35.2841,35.2221,35.2663,35700.0
2010-07-28 14:00:00,39.82,39.85,39.77,39.81,58000.0,35.2663,35.2929,35.2221,35.2575,58000.0
2010-07-28 14:10:00,39.81,39.82,39.66,39.67,61900.0,35.2575,35.2663,35.1246,35.1335,61900.0
2010-07-28 14:20:00,39.66,39.72,39.61,39.64,118200.0,35.1246,35.1778,35.0804,35.1069,118200.0
2010-07-28 14:30:00,39.65,39.68,39.61,39.66,63200.0,35.1158,35.1424,35.0804,35.1246,63200.0
2010-07-28 14:40:00,39.67,39.69,39.56,39.56,65100.0,35.1335,35.1512,35.0361,35.0361,65100.0
2010-07-28 14:50:00,39.58,39.64,39.57,39.58,59000.0,35.0538,35.1069,35.0449,35.0538,59000.0
2010-07-28 15:00:00,39.59,39.6,39.48,39.49,68200.0,35.0626,35.0715,34.9652,34.9741,68200.0
2010-07-28 15:10:00,39.49,39.52,39.46,39.5,85100.0,34.9741,35.0007,34.9475,34.9829,85100.0
2010-07-28 15:20:00,39.5,39.58,39.46,39.57,101600.0,34.9829,35.0538,34.9475,35.0449,101600.0
2010-07-28 15:30:00,39.57,39.62,39.56,39.57,87700.0,35.0449,35.0892,35.0361,35.0449,87700.0
2010-07-28 15:40:00,39.57,39.63,39.56,39.59,78800.0,35.0449,35.0981,35.0361,35.0626,78800.0
2010-07-28 15:50:00,39.6,39.6,39.55,39.6,141900.0,35.0715,35.0715,35.0272,35.0715,141900.0
2010-07-29 09:30:00,39.58,39.95,39.51,39.94,106300.0,35.0538,35.3815,34.9918,35.3726,106300.0
2010-07-29 09:40:00,39.94,39.99,39.92,39.97,69200.0,35.3726,35.4169,35.3549,35.3992,69200.0
2010-07-29 09:50:00,39.97,39.98,39.89,39.93,74500.0,35.3992,35.4081,35.3283,35.3638,74500.0
2010-07-29 10:00:00,39.93,39.94,39.82,39.85,75800.0,35.3638,35.3726,35.2663,35.2929,75800.0
2010-07-29 10:10:00,39.85,39.9,39.83,39.88,72100.0,35.2929,35.3372,35.2752,35.3195,72100.0
2010-07-29 10:20:00,39.89,39.91,39.72,39.72,172300.0,35.3283,35.3461,35.1778,35.1778,172300.0
2010-07-29 10:30:00,39.71,39.82,39.6,39.76,154700.0,35.1689,35.2663,35.0715,35.2132,154700.0
2010-07-29 10:40:00,39.75,39.78,39.68,39.74,69400.0,35.2044,35.2309,35.1424,35.1955,69400.0
2010-07-29 10:50:00,39.75,39.79,39.71,39.72,57800.0,35.2044,35.2398,35.1689,35.1778,57800.0
2010-07-29 11:00:00,39.72,39.72,39.49,39.59,109800.0,35.1778,35.1778,34.9741,35.0626,109800.0
2010-07-29 11:10:00,39.6,39.65,39.5,39.51,94800.0,35.0715,35.1158,34.9829,34.9918,94800.0
2010-07-29 11:20:00,39.5,39.5,39.38,39.4,68600.0,34.9829,34.9829,34.8767,34.8944,68600.0
2010-07-29 11:30:00,39.4,39.42,39.23,39.41,107500.0,34.8944,34.9121,34.7438,34.9032,107500.0
2010-07-29 11:40:00,39.4,39.44,39.33,39.39,69200.0,34.8944,34.9298,34.8324,34.8855,69200.0
2010-07-29 11:50:00,39.4,39.44,39.28,39.31,70700.0,34.8944,34.9298,34.7881,34.8147,70700.0
2010-07-29 12:00:00,39.31,39.31,39.13,39.26,138700.0,34.8147,34.8147,34.6553,34.7704,138700.0
2010-07-29 12:10:00,39.26,39.32,39.23,39.29,50800.0,34.7704,34.8235,34.7438,34.797,50800.0
2010-07-29 12:20:00,39.29,39.36,39.27,39.35,59300.0,34.797,34.859,34.7792,34.8501,59300.0
2010-07-29 12:30:00,39.35,39.39,39.25,39.25,65700.0,34.8501,34.8855,34.7615,34.7615,65700.0
2010-07-29 12:40:00,39.28,39.32,39.25,39.29,37400.0,34.7881,34.8235,34.7615,34.797,37400.0
2010-07-29 12:50:00,39.3,39.4,39.27,39.4,55700.0,34.8058,34.8944,34.7792,34.8944,55700.0
2010-07-29 13:00:00,39.39,39.44,39.37,39.43,84000.0,34.8855,34.9298,34.8678,34.9209,84000.0
2010-07-29 13:10:00,39.43,39.51,39.41,39.47,46400.0,34.9209,34.9918,34.9032,34.9564,46400.0
2010-07-29 13:20:00,39.47,39.54,39.46,39.54,38000.0,34.9564,35.0184,34.9475,35.0184,38000.0
2010-07-29 13:30:00,39.54,39.61,39.51,39.6,51100.0,35.0184,35.0804,34.9918,35.0715,51100.0
2010-07-29 13:40:00,39.6,39.72,39.58,39.71,166400.0,35.0715,35.1778,35.0538,35.1689,166400.0
2010-07-29 13:50:00,39.72,39.83,39.72,39.78,102800.0,35.1778,35.2752,35.1778,35.2309,102800.0
2010-07-29 14:00:00,39.77,39.81,39.63,39.65,41300.0,35.2221,35.2575,35.0981,35.1158,41300.0
2010-07-29 14:10:00,39.64,39.7,39.61,39.7,58000.0,35.1069,35.1601,35.0804,35.1601,58000.0
2010-07-29 14:20:00,39.72,39.84,39.71,39.84,58900.0,35.1778,35.2841,35.1689,35.2841,58900.0
2010-07-29 14:30:00,39.85,39.98,39.85,39.95,118000.0,35.2929,35.4081,35.2929,35.3815,118000.0
2010-07-29 14:40:00,39.96,39.99,39.93,39.98,158900.0,35.3903,35.4169,35.3638,35.4081,158900.0
2010-07-29 14:50:00,39.99,40.0,39.86,39.92,73400.0,35.4169,35.4258,35.3018,35.3549,73400.0
2010-07-29 15:00:00,39.92,39.92,39.82,39.83,69100.0,35.3549,35.3549,35.2663,35.2752,69100.0
2010-07-29 15:10:00,39.82,39.97,39.82,39.92,83500.0,35.2663,35.3992,35.2663,35.3549,83500.0
2010-07-29 15:20:00,39.92,39.93,39.84,39.84,65400.0,35.3549,35.3638,35.2841,35.2841,65400.0
2010-07-29 15:30:00,39.85,39.87,39.76,39.77,89000.0,35.2929,35.3106,35.2132,35.2221,89000.0
2010-07-29 15:40:00,39.78,39.78,39.65,39.66,175800.0,35.2309,35.2309,35.1158,35.1246,175800.0
2010-07-29 15:50:00,39.66,39.69,39.57,39.57,211500.0,35.1246,35.1512,35.0449,35.0449,211500.0
2010-07-30 09:30:00,39.22,39.47,39.05,39.08,102400.0,34.735,34.9564,34.5844,34.611,102400.0
2010-07-30 09:40:00,39.07,39.35,39.07,39.2,110000.0,34.6021,34.8501,34.6021,34.7172,110000.0
2010-07-30 09:50:00,39.2,39.36,39.09,39.29,108200.0,34.7172,34.859,34.6198,34.797,108200.0
2010-07-30 10:00:00,39.29,39.58,39.27,39.52,102800.0,34.797,35.0538,34.7792,35.0007,102800.0
2010-07-30 10:10:00,39.53,39.56,39.4,39.4,59900.0,35.0095,35.0361,34.8944,34.8944,59900.0
2010-07-30 10:20:00,39.4,39.48,39.39,39.47,50700.0,34.8944,34.9652,34.8855,34.9564,50700.0
2010-07-30 10:30:00,39.47,39.61,39.47,39.58,73800.0,34.9564,35.0804,34.9564,35.0538,73800.0
2010-07-30 10:40:00,39.58,39.79,39.56,39.76,110400.0,35.0538,35.2398,35.0361,35.2132,110400.0
2010-07-30 10:50:00,39.77,39.78,39.66,39.67,89000.0,35.2221,35.2309,35.1246,35.1335,89000.0
2010-07-30 11:00:00,39.67,39.74,39.62,39.71,44800.0,35.1335,35.1955,35.0892,35.1689,44800.0
2010-07-30 11:10:00,39.7,39.72,39.6,39.6,47100.0,35.1601,35.1778,35.0715,35.0715,47100.0
2010-07-30 11:20:00,39.6,39.61,39.53,39.53,50600.0,35.0715,35.0804,35.0095,35.0095,50600.0
2010-07-30 11:30:00,39.54,39.62,39.54,39.62,46300.0,35.0184,35.0892,35.0184,35.0892,46300.0
2010-07-30 11:40:00,39.61,39.68,39.6,39.64,50100.0,35.0804,35.1424,35.0715,35.1069,50100.0
2010-07-30 11:50:00,39.64,39.73,39.62,39.71,52900.0,35.1069,35.1866,35.0892,35.1689,52900.0
2010-07-30 12:00:00,39.72,39.75,39.68,39.73,34100.0,35.1778,35.2044,35.1424,35.1866,34100.0
2010-07-30 12:10:00,39.72,39.72,39.64,39.68,53300.0,35.1778,35.1778,35.1069,35.1424,53300.0
2010-07-30 12:20:00,39.68,39.76,39.67,39.73,35100.0,35.1424,35.2132,35.1335,35.1866,35100.0
2010-07-30 12:30:00,39.72,39.73,39.65,39.66,49500.0,35.1778,35.1866,35.1158,35.1246,49500.0
2010-07-30 12:40:00,39.66,39.71,39.66,39.69,27800.0,35.1246,35.1689,35.1246,35.1512,27800.0
2010-07-30 12:50:00,39.69,39.71,39.65,39.67,40600.0,35.1512,35.1689,35.1158,35.1335,40600.0
2010-07-30 13:00:00,39.66,39.7,39.64,39.67,31500.0,35.1246,35.1601,35.1069,35.1335,31500.0
2010-07-30 13:10:00,39.67,39.67,39.53,39.57,57800.0,35.1335,35.1335,35.0095,35.0449,57800.0
2010-07-30 13:20:00,39.57,39.61,39.53,39.59,41600.0,35.0449,35.0804,35.0095,35.0626,41600.0
2010-07-30 13:30:00,39.59,39.59,39.46,39.49,37300.0,35.0626,35.0626,34.9475,34.9741,37300.0
2010-07-30 13:40:00,39.49,39.57,39.49,39.55,42200.0,34.9741,35.0449,34.9741,35.0272,42200.0
2010-07-30 13:50:00,39.55,39.58,39.44,39.47,48000.0,35.0272,35.0538,34.9298,34.9564,48000.0
2010-07-30 14:00:00,39.46,39.5,39.41,39.5,69500.0,34.9475,34.9829,34.9032,34.9829,69500.0
2010-07-30 14:10:00,39.5,39.66,39.5,39.64,79600.0,34.9829,35.1246,34.9829,35.1069,79600.0
2010-07-30 14:20:00,39.64,39.71,39.63,39.69,52000.0,35.1069,35.1689,35.0981,35.1512,52000.0
2010-07-30 14:30:00,39.68,39.71,39.66,39.66,48300.0,35.1424,35.1689,35.1246,35.1246,48300.0
2010-07-30 14:40:00,39.66,39.73,39.65,39.68,54600.0,35.1246,35.1866,35.1158,35.1424,54600.0
2010-07-30 14:50:00,39.67,39.7,39.61,39.62,46200.0,35.1335,35.1601,35.0804,35.0892,46200.0
2010-07-30 15:00:00,39.64,39.7,39.61,39.7,68900.0,35.1069,35.1601,35.0804,35.1601,68900.0
2010-07-30 15:10:00,39.7,39.88,39.7,39.86,101400.0,35.1601,35.3195,35.1601,35.3018,101400.0
2010-07-30 15:20:00,39.87,39.98,39.86,39.9,132300.0,35.3106,35.4081,35.3018,35.3372,132300.0
2010-07-30 15:30:00,39.9,39.93,39.78,39.8,122400.0,35.3372,35.3638,35.2309,35.2486,122400.0
2010-07-30 15:40:00,39.79,39.9,39.78,39.81,99400.0,35.2398,35.3372,35.2309,35.2575,99400.0
2010-07-30 15:50:00,39.81,39.83,39.69,39.76,404500.0,35.2575,35.2752,35.1512,35.2132,404500.0
2010-08-02 09:30:00,39.99,39.99,39.75,39.97,102800.0,35.4169,35.4169,35.2044,35.3992,102800.0
2010-08-02 09:40:00,39.97,39.99,39.91,39.98,66100.0,35.3992,35.4169,35.3461,35.4081,66100.0
2010-08-02 09:50:00,39.99,39.99,39.79,39.84,205600.0,35.4169,35.4169,35.2398,35.2841,205600.0
2010-08-02 10:00:00,39.84,40.13,39.84,40.07,313600.0,35.2841,35.5409,35.2841,35.4878,313600.0
2010-08-02 10:10:00,40.07,40.25,40.07,40.23,66400.0,35.4878,35.6472,35.4878,35.6295,66400.0
2010-08-02 10:20:00,40.22,40.31,40.22,40.31,60100.0,35.6206,35.7003,35.6206,35.7003,60100.0
2010-08-02 10:30:00,40.31,40.36,40.29,40.32,54700.0,35.7003,35.7446,35.6826,35.7092,54700.0
2010-08-02 10:40:00,40.32,40.37,40.28,40.3,40200.0,35.7092,35.7535,35.6737,35.6915,40200.0
2010-08-02 10:50:00,40.3,40.33,40.26,40.27,43400.0,35.6915,35.718,35.656,35.6649,43400.0
2010-08-02 11:00:00,40.29,40.3,40.21,40.24,58600.0,35.6826,35.6915,35.6117,35.6383,58600.0
2010-08-02 11:10:00,40.24,40.25,40.19,40.21,82400.0,35.6383,35.6472,35.594,35.6117,82400.0
2010-08-02 11:20:00,40.21,40.22,40.15,40.17,56500.0,35.6117,35.6206,35.5586,35.5763,56500.0
2010-08-02 11:30:00,40.18,40.27,40.17,40.18,50400.0,35.5852,35.6649,35.5763,35.5852,50400.0
2010-08-02 11:40:00,40.19,40.21,40.16,40.18,54000.0,35.594,35.6117,35.5675,35.5852,54000.0
2010-08-02 11:50:00,40.18,40.2,40.15,40.17,52300.0,35.5852,35.6029,35.5586,35.5763,52300.0
2010-08-02 12:00:00,40.16,40.19,40.11,40.11,37000.0,35.5675,35.594,35.5232,35.5232,37000.0
2010-08-02 12:10:00,40.12,40.13,40.06,40.13,46700.0,35.532,35.5409,35.4789,35.5409,46700.0
2010-08-02 12:20:00,40.13,40.14,40.08,40.08,18500.0,35.5409,35.5498,35.4966,35.4966,18500.0
2010-08-02 12:30:00,40.09,40.1,40.04,40.05,63700.0,35.5055,35.5143,35.4612,35.47,63700.0
2010-08-02 12:40:00,40.05,40.06,39.99,39.99,26900.0,35.47,35.4789,35.4169,35.4169,26900.0
2010-08-02 12:50:00,39.98,40.07,39.96,40.01,32500.0,35.4081,35.4878,35.3903,35.4346,32500.0
2010-08-02 13:00:00,40.01,40.06,39.97,39.97,42700.0,35.4346,35.4789,35.3992,35.3992,42700.0
2010-08-02 13:10:00,39.97,39.99,39.94,39.96,54000.0,35.3992,35.4169,35.3726,35.3903,54000.0
2010-08-02 13:20:00,39.96,40.02,39.96,39.98,90900.0,35.3903,35.4435,35.3903,35.4081,90900.0
2010-08-02 13:30:00,39.99,40.05,39.94,40.05,45500.0,35.4169,35.47,35.3726,35.47,45500.0
2010-08-02 13:40:00,40.06,40.08,40.03,40.04,38500.0,35.4789,35.4966,35.4523,35.4612,38500.0
2010-08-02 13:50:00,40.04,40.09,40.03,40.04,62800.0,35.4612,35.5055,35.4523,35.4612,62800.0
2010-08-02 14:00:00,40.04,40.08,39.99,40.01,79500.0,35.4612,35.4966,35.4169,35.4346,79500.0
2010-08-02 14:10:00,40.01,40.11,40.01,40.07,51200.0,35.4346,35.5232,35.4346,35.4878,51200.0
2010-08-02 14:20:00,40.07,40.08,40.01,40.03,46800.0,35.4878,35.4966,35.4346,35.4523,46800.0
2010-08-02 14:30:00,40.03,40.15,40.02,40.13,72700.0,35.4523,35.5586,35.4435,35.5409,72700.0
2010-08-02 14:40:00,40.13,40.17,40.09,40.1,79400.0,35.5409,35.5763,35.5055,35.5143,79400.0
2010-08-02 14:50:00,40.09,40.17,40.07,40.15,49900.0,35.5055,35.5763,35.4878,35.5586,49900.0
2010-08-02 15:00:00,40.15,40.16,40.07,40.13,92100.0,35.5586,35.5675,35.4878,35.5409,92100.0
2010-08-02 15:10:00,40.13,40.18,40.12,40.18,47100.0,35.5409,35.5852,35.532,35.5852,47100.0
2010-08-02 15:20:00,40.17,40.2,40.16,40.17,48400.0,35.5763,35.6029,35.5675,35.5763,48400.0
2010-08-02 15:30:00,40.17,40.23,40.14,40.19,77600.0,35.5763,35.6295,35.5498,35.594,77600.0
2010-08-02 15:40:00,40.17,40.23,40.15,40.2,97200.0,35.5763,35.6295,35.5586,35.6029,97200.0
2010-08-02 15:50:00,40.2,40.24,40.18,40.22,195800.0,35.6029,35.6383,35.5852,35.6206,195800.0
2010-08-03 09:30:00,39.97,40.2,39.9,40.2,82500.0,35.3992,35.6029,35.3372,35.6029,82500.0
2010-08-03 09:40:00,40.2,40.21,40.04,40.06,44900.0,35.6029,35.6117,35.4612,35.4789,44900.0
2010-08-03 09:50:00,40.05,40.09,39.99,40.02,38800.0,35.47,35.5055,35.4169,35.4435,38800.0
2010-08-03 10:00:00,40.02,40.02,39.87,39.97,63700.0,35.4435,35.4435,35.3106,35.3992,63700.0
2010-08-03 10:10:00,39.98,40.05,39.96,40.04,38000.0,35.4081,35.47,35.3903,35.4612,38000.0
2010-08-03 10:20:00,40.04,40.06,40.01,40.06,46800.0,35.4612,35.4789,35.4346,35.4789,46800.0
2010-08-03 10:30:00,40.06,40.16,40.06,40.15,76800.0,35.4789,35.5675,35.4789,35.5586,76800.0
2010-08-03 10:40:00,40.15,40.32,40.13,40.31,69300.0,35.5586,35.7092,35.5409,35.7003,69300.0
2010-08-03 10:50:00,40.31,40.36,40.26,40.34,29400.0,35.7003,35.7446,35.656,35.7269,29400.0
2010-08-03 11:00:00,40.34,40.35,40.29,40.33,51600.0,35.7269,35.7357,35.6826,35.718,51600.0
2010-08-03 11:10:00,40.34,40.39,40.3,40.37,33000.0,35.7269,35.7712,35.6915,35.7535,33000.0
2010-08-03 11:20:00,40.37,40.42,40.31,40.32,27300.0,35.7535,35.7977,35.7003,35.7092,27300.0
2010-08-03 11:30:00,40.33,40.44,40.33,40.41,24200.0,35.718,35.8154,35.718,35.7889,24200.0
2010-08-03 11:40:00,40.41,40.45,40.36,40.38,35100.0,35.7889,35.8243,35.7446,35.7623,35100.0
2010-08-03 11:50:00,40.38,40.44,40.36,40.37,22600.0,35.7623,35.8154,35.7446,35.7535,22600.0
2010-08-03 12:00:00,40.37,40.38,40.33,40.36,29600.0,35.7535,35.7623,35.718,35.7446,29600.0
2010-08-03 12:10:00,40.35,40.36,40.3,40.33,25400.0,35.7357,35.7446,35.6915,35.718,25400.0
2010-08-03 12:20:00,40.34,40.36,40.25,40.28,26000.0,35.7269,35.7446,35.6472,35.6737,26000.0
2010-08-03 12:30:00,40.28,40.33,40.24,40.33,34900.0,35.6737,35.718,35.6383,35.718,34900.0
2010-08-03 12:40:00,40.33,40.34,40.3,40.32,19300.0,35.718,35.7269,35.6915,35.7092,19300.0
2010-08-03 12:50:00,40.31,40.41,40.29,40.33,42200.0,35.7003,35.7889,35.6826,35.718,42200.0
2010-08-03 13:00:00,40.33,40.33,40.26,40.3,46600.0,35.718,35.718,35.656,35.6915,46600.0
2010-08-03 13:10:00,40.3,40.34,40.29,40.34,41400.0,35.6915,35.7269,35.6826,35.7269,41400.0
2010-08-03 13:20:00,40.34,40.39,40.34,40.35,11000.0,35.7269,35.7712,35.7269,35.7357,11000.0
2010-08-03 13:30:00,40.35,40.41,40.35,40.39,28800.0,35.7357,35.7889,35.7357,35.7712,28800.0
2010-08-03 13:40:00,40.38,40.4,40.36,40.36,17600.0,35.7623,35.78,35.7446,35.7446,17600.0
2010-08-03 13:50:00,40.35,40.42,40.35,40.41,39300.0,35.7357,35.7977,35.7357,35.7889,39300.0
2010-08-03 14:00:00,40.41,40.44,40.4,40.44,43800.0,35.7889,35.8154,35.78,35.8154,43800.0
2010-08-03 14:10:00,40.45,40.46,40.41,40.45,29600.0,35.8243,35.8332,35.7889,35.8243,29600.0
2010-08-03 14:20:00,40.46,40.47,40.4,40.44,28100.0,35.8332,35.842,35.78,35.8154,28100.0
2010-08-03 14:30:00,40.45,40.45,40.37,40.38,69300.0,35.8243,35.8243,35.7535,35.7623,69300.0
2010-08-03 14:40:00,40.38,40.4,40.35,40.36,66200.0,35.7623,35.78,35.7357,35.7446,66200.0
2010-08-03 14:50:00,40.36,40.4,40.33,40.38,28300.0,35.7446,35.78,35.718,35.7623,28300.0
2010-08-03 15:00:00,40.38,40.38,40.32,40.35,40600.0,35.7623,35.7623,35.7092,35.7357,40600.0
2010-08-03 15:10:00,40.35,40.39,40.34,40.34,33300.0,35.7357,35.7712,35.7269,35.7269,33300.0
2010-08-03 15:20:00,40.33,40.33,40.27,40.28,105000.0,35.718,35.718,35.6649,35.6737,105000.0
2010-08-03 15:30:00,40.28,40.3,40.26,40.27,91400.0,35.6737,35.6915,35.656,35.6649,91400.0
2010-08-03 15:40:00,40.28,40.31,40.19,40.25,218100.0,35.6737,35.7003,35.594,35.6472,218100.0
2010-08-03 15:50:00,40.25,40.3,40.22,40.29,178900.0,35.6472,35.6915,35.6206,35.6826,178900.0
2010-08-04 09:30:00,40.24,40.61,40.22,40.56,176900.0,35.6383,35.966,35.6206,35.9217,176900.0
2010-08-04 09:40:00,40.56,40.68,40.5,40.63,58200.0,35.9217,36.028,35.8686,35.9837,58200.0
2010-08-04 09:50:00,40.64,40.64,40.54,40.57,34600.0,35.9926,35.9926,35.904,35.9306,34600.0
2010-08-04 10:00:00,40.58,40.8,40.57,40.71,84600.0,35.9394,36.1343,35.9306,36.0546,84600.0
2010-08-04 10:10:00,40.72,40.72,40.47,40.49,61700.0,36.0634,36.0634,35.842,35.8597,61700.0
2010-08-04 10:20:00,40.47,40.54,40.46,40.49,62100.0,35.842,35.904,35.8332,35.8597,62100.0
2010-08-04 10:30:00,40.5,40.57,40.49,40.54,57100.0,35.8686,35.9306,35.8597,35.904,57100.0
2010-08-04 10:40:00,40.53,40.75,40.53,40.71,51600.0,35.8952,36.09,35.8952,36.0546,51600.0
2010-08-04 10:50:00,40.7,40.72,40.64,40.71,34500.0,36.0457,36.0634,35.9926,36.0546,34500.0
2010-08-04 11:00:00,40.71,40.83,40.71,40.81,74100.0,36.0546,36.1608,36.0546,36.1431,74100.0
2010-08-04 11:10:00,40.81,40.83,40.72,40.72,35200.0,36.1431,36.1608,36.0634,36.0634,35200.0
2010-08-04 11:20:00,40.72,40.81,40.71,40.78,32600.0,36.0634,36.1431,36.0546,36.1166,32600.0
2010-08-04 11:30:00,40.78,40.83,40.78,40.78,22600.0,36.1166,36.1608,36.1166,36.1166,22600.0
2010-08-04 11:40:00,40.79,40.84,40.77,40.84,26000.0,36.1254,36.1697,36.1077,36.1697,26000.0
2010-08-04 11:50:00,40.83,40.86,40.76,40.78,147700.0,36.1608,36.1874,36.0989,36.1166,147700.0
2010-08-04 12:00:00,40.78,40.8,40.75,40.78,72400.0,36.1166,36.1343,36.09,36.1166,72400.0
2010-08-04 12:10:00,40.78,40.81,40.76,40.77,45800.0,36.1166,36.1431,36.0989,36.1077,45800.0
2010-08-04 12:20:00,40.78,40.83,40.76,40.77,87800.0,36.1166,36.1608,36.0989,36.1077,87800.0
2010-08-04 12:30:00,40.76,40.79,40.73,40.73,77300.0,36.0989,36.1254,36.0723,36.0723,77300.0
2010-08-04 12:40:00,40.74,40.74,40.66,40.69,31900.0,36.0811,36.0811,36.0103,36.0369,31900.0
2010-08-04 12:50:00,40.68,40.72,40.65,40.7,36900.0,36.028,36.0634,36.0014,36.0457,36900.0
2010-08-04 13:00:00,40.71,40.74,40.65,40.66,49100.0,36.0546,36.0811,36.0014,36.0103,49100.0
2010-08-04 13:10:00,40.65,40.66,40.59,40.59,57000.0,36.0014,36.0103,35.9483,35.9483,57000.0
2010-08-04 13:20:00,40.59,40.62,40.51,40.52,92800.0,35.9483,35.9749,35.8774,35.8863,92800.0
2010-08-04 13:30:00,40.53,40.6,40.52,40.59,35200.0,35.8952,35.9571,35.8863,35.9483,35200.0
2010-08-04 13:40:00,40.58,40.6,40.56,40.57,26700.0,35.9394,35.9571,35.9217,35.9306,26700.0
2010-08-04 13:50:00,40.57,40.61,40.53,40.57,63700.0,35.9306,35.966,35.8952,35.9306,63700.0
2010-08-04 14:00:00,40.58,40.67,40.56,40.65,57000.0,35.9394,36.0191,35.9217,36.0014,57000.0
2010-08-04 14:10:00,40.65,40.68,40.63,40.63,33600.0,36.0014,36.028,35.9837,35.9837,33600.0
2010-08-04 14:20:00,40.62,40.65,40.58,40.61,62400.0,35.9749,36.0014,35.9394,35.966,62400.0
2010-08-04 14:30:00,40.61,40.63,40.56,40.57,66700.0,35.966,35.9837,35.9217,35.9306,66700.0
2010-08-04 14:40:00,40.58,40.64,40.57,40.63,76300.0,35.9394,35.9926,35.9306,35.9837,76300.0
2010-08-04 14:50:00,40.63,40.65,40.6,40.64,135900.0,35.9837,36.0014,35.9571,35.9926,135900.0
2010-08-04 15:00:00,40.65,40.7,40.62,40.68,60000.0,36.0014,36.0457,35.9749,36.028,60000.0
2010-08-04 15:10:00,40.69,40.76,40.67,40.72,66100.0,36.0369,36.0989,36.0191,36.0634,66100.0
2010-08-04 15:20:00,40.72,40.78,40.71,40.76,66000.0,36.0634,36.1166,36.0546,36.0989,66000.0
2010-08-04 15:30:00,40.76,40.79,40.75,40.76,77100.0,36.0989,36.1254,36.09,36.0989,77100.0
2010-08-04 15:40:00,40.76,40.81,40.75,40.81,106900.0,36.0989,36.1431,36.09,36.1431,106900.0
2010-08-04 15:50:00,40.81,40.82,40.76,40.76,167200.0,36.1431,36.152,36.0989,36.0989,167200.0
2010-08-05 09:30:00,40.36,40.47,40.2,40.4,129400.0,35.7446,35.842,35.6029,35.78,129400.0
2010-08-05 09:40:00,40.4,40.4,40.2,40.37,89200.0,35.78,35.78,35.6029,35.7535,89200.0
2010-08-05 09:50:00,40.38,40.58,40.37,40.49,57900.0,35.7623,35.9394,35.7535,35.8597,57900.0
2010-08-05 10:00:00,40.5,40.54,40.44,40.44,26500.0,35.8686,35.904,35.8154,35.8154,26500.0
2010-08-05 10:10:00,40.44,40.5,40.44,40.45,29700.0,35.8154,35.8686,35.8154,35.8243,29700.0
2010-08-05 10:20:00,40.45,40.51,40.44,40.51,65300.0,35.8243,35.8774,35.8154,35.8774,65300.0
2010-08-05 10:30:00,40.52,40.56,40.47,40.52,27700.0,35.8863,35.9217,35.842,35.8863,27700.0
2010-08-05 10:40:00,40.52,40.52,40.38,40.45,60700.0,35.8863,35.8863,35.7623,35.8243,60700.0
2010-08-05 10:50:00,40.46,40.46,40.31,40.32,27800.0,35.8332,35.8332,35.7003,35.7092,27800.0
2010-08-05 11:00:00,40.31,40.35,40.2,40.27,73200.0,35.7003,35.7357,35.6029,35.6649,73200.0
2010-08-05 11:10:00,40.27,40.39,40.24,40.37,37600.0,35.6649,35.7712,35.6383,35.7535,37600.0
2010-08-05 11:20:00,40.37,40.43,40.37,40.42,23900.0,35.7535,35.8066,35.7535,35.7977,23900.0
2010-08-05 11:30:00,40.42,40.47,40.38,40.43,43500.0,35.7977,35.842,35.7623,35.8066,43500.0
2010-08-05 11:40:00,40.43,40.55,40.42,40.52,66400.0,35.8066,35.9129,35.7977,35.8863,66400.0
2010-08-05 11:50:00,40.52,40.59,40.5,40.51,27200.0,35.8863,35.9483,35.8686,35.8774,27200.0
2010-08-05 12:00:00,40.51,40.63,40.49,40.58,36500.0,35.8774,35.9837,35.8597,35.9394,36500.0
2010-08-05 12:10:00,40.58,40.65,40.57,40.58,31400.0,35.9394,36.0014,35.9306,35.9394,31400.0
2010-08-05 12:20:00,40.58,40.6,40.54,40.57,14500.0,35.9394,35.9571,35.904,35.9306,14500.0
2010-08-05 12:30:00,40.57,40.61,40.53,40.58,23800.0,35.9306,35.966,35.8952,35.9394,23800.0
2010-08-05 12:40:00,40.58,40.61,40.55,40.58,24500.0,35.9394,35.966,35.9129,35.9394,24500.0
2010-08-05 12:50:00,40.59,40.59,40.52,40.53,51100.0,35.9483,35.9483,35.8863,35.8952,51100.0
2010-08-05 13:00:00,40.53,40.54,40.49,40.52,21700.0,35.8952,35.904,35.8597,35.8863,21700.0
2010-08-05 13:10:00,40.52,40.53,40.44,40.45,26800.0,35.8863,35.8952,35.8154,35.8243,26800.0
2010-08-05 13:20:00,40.45,40.53,40.43,40.5,24500.0,35.8243,35.8952,35.8066,35.8686,24500.0
2010-08-05 13:30:00,40.51,40.58,40.5,40.54,19900.0,35.8774,35.9394,35.8686,35.904,19900.0
2010-08-05 13:40:00,40.54,40.59,40.53,40.55,18400.0,35.904,35.9483,35.8952,35.9129,18400.0
2010-08-05 13:50:00,40.55,40.6,40.55,40.57,49200.0,35.9129,35.9571,35.9129,35.9306,49200.0
2010-08-05 14:00:00,40.58,40.59,40.55,40.56,30400.0,35.9394,35.9483,35.9129,35.9217,30400.0
2010-08-05 14:10:00,40.57,40.61,40.56,40.56,33200.0,35.9306,35.966,35.9217,35.9217,33200.0
2010-08-05 14:20:00,40.56,40.59,40.52,40.55,32900.0,35.9217,35.9483,35.8863,35.9129,32900.0
2010-08-05 14:30:00,40.55,40.55,40.45,40.46,67700.0,35.9129,35.9129,35.8243,35.8332,67700.0
2010-08-05 14:40:00,40.46,40.5,40.45,40.48,21500.0,35.8332,35.8686,35.8243,35.8509,21500.0
2010-08-05 14:50:00,40.47,40.49,40.45,40.46,43600.0,35.842,35.8597,35.8243,35.8332,43600.0
2010-08-05 15:00:00,40.47,40.53,40.46,40.5,104300.0,35.842,35.8952,35.8332,35.8686,104300.0
2010-08-05 15:10:00,40.49,40.54,40.47,40.51,38800.0,35.8597,35.904,35.842,35.8774,38800.0
2010-08-05 15:20:00,40.5,40.55,40.49,40.49,41700.0,35.8686,35.9129,35.8597,35.8597,41700.0
2010-08-05 15:30:00,40.5,40.5,40.45,40.48,60800.0,35.8686,35.8686,35.8243,35.8509,60800.0
2010-08-05 15:40:00,40.48,40.48,40.4,40.41,97900.0,35.8509,35.8509,35.78,35.7889,97900.0
2010-08-05 15:50:00,40.41,40.43,40.35,40.43,277900.0,35.7889,35.8066,35.7357,35.8066,277900.0
2010-08-06 09:30:00,40.01,40.49,39.71,40.34,150600.0,35.4346,35.8597,35.1689,35.7269,150600.0
2010-08-06 09:40:00,40.33,40.54,40.33,40.47,57300.0,35.718,35.904,35.718,35.842,57300.0
2010-08-06 09:50:00,40.47,40.68,40.47,40.68,78400.0,35.842,36.028,35.842,36.028,78400.0
2010-08-06 10:00:00,40.68,40.74,40.57,40.6,115900.0,36.028,36.0811,35.9306,35.9571,115900.0
2010-08-06 10:10:00,40.6,40.6,40.47,40.55,68300.0,35.9571,35.9571,35.842,35.9129,68300.0
2010-08-06 10:20:00,40.55,40.61,40.51,40.57,68000.0,35.9129,35.966,35.8774,35.9306,68000.0
2010-08-06 10:30:00,40.58,40.66,40.55,40.55,78300.0,35.9394,36.0103,35.9129,35.9129,78300.0
2010-08-06 10:40:00,40.55,40.55,40.14,40.18,168300.0,35.9129,35.9129,35.5498,35.5852,168300.0
2010-08-06 10:50:00,40.18,40.21,39.97,40.02,106500.0,35.5852,35.6117,35.3992,35.4435,106500.0
2010-08-06 11:00:00,40.01,40.04,39.89,39.95,106200.0,35.4346,35.4612,35.3283,35.3815,106200.0
2010-08-06 11:10:00,39.94,40.1,39.94,40.02,47300.0,35.3726,35.5143,35.3726,35.4435,47300.0
2010-08-06 11:20:00,40.02,40.1,40.0,40.08,20200.0,35.4435,35.5143,35.4258,35.4966,20200.0
2010-08-06 11:30:00,40.08,40.14,40.04,40.12,26500.0,35.4966,35.5498,35.4612,35.532,26500.0
2010-08-06 11:40:00,40.13,40.15,40.11,40.13,17300.0,35.5409,35.5586,35.5232,35.5409,17300.0
2010-08-06 11:50:00,40.14,40.2,40.12,40.12,41700.0,35.5498,35.6029,35.532,35.532,41700.0
2010-08-06 12:00:00,40.12,40.17,40.1,40.17,36000.0,35.532,35.5763,35.5143,35.5763,36000.0
2010-08-06 12:10:00,40.17,40.17,40.1,40.12,25500.0,35.5763,35.5763,35.5143,35.532,25500.0
2010-08-06 12:20:00,40.11,40.15,40.04,40.06,38800.0,35.5232,35.5586,35.4612,35.4789,38800.0
2010-08-06 12:30:00,40.05,40.11,40.02,40.11,28000.0,35.47,35.5232,35.4435,35.5232,28000.0
2010-08-06 12:40:00,40.12,40.17,40.12,40.17,30500.0,35.532,35.5763,35.532,35.5763,30500.0
2010-08-06 12:50:00,40.17,40.18,40.12,40.12,13300.0,35.5763,35.5852,35.532,35.532,13300.0
2010-08-06 13:00:00,40.13,40.17,40.09,40.1,23100.0,35.5409,35.5763,35.5055,35.5143,23100.0
2010-08-06 13:10:00,40.1,40.11,40.05,40.07,19600.0,35.5143,35.5232,35.47,35.4878,19600.0
2010-08-06 13:20:00,40.08,40.15,40.08,40.13,38500.0,35.4966,35.5586,35.4966,35.5409,38500.0
2010-08-06 13:30:00,40.14,40.16,40.1,40.11,18500.0,35.5498,35.5675,35.5143,35.5232,18500.0
2010-08-06 13:40:00,40.1,40.22,40.1,40.18,36500.0,35.5143,35.6206,35.5143,35.5852,36500.0
2010-08-06 13:50:00,40.18,40.18,40.15,40.17,14500.0,35.5852,35.5852,35.5586,35.5763,14500.0
2010-08-06 14:00:00,40.18,40.25,40.13,40.25,32900.0,35.5852,35.6472,35.5409,35.6472,32900.0
2010-08-06 14:10:00,40.24,40.25,40.18,40.19,26800.0,35.6383,35.6472,35.5852,35.594,26800.0
2010-08-06 14:20:00,40.2,40.25,40.18,40.25,19400.0,35.6029,35.6472,35.5852,35.6472,19400.0
2010-08-06 14:30:00,40.25,40.3,40.24,40.28,26200.0,35.6472,35.6915,35.6383,35.6737,26200.0
2010-08-06 14:40:00,40.28,40.46,40.27,40.41,48200.0,35.6737,35.8332,35.6649,35.7889,48200.0
2010-08-06 14:50:00,40.4,40.54,40.4,40.52,87500.0,35.78,35.904,35.78,35.8863,87500.0
2010-08-06 15:00:00,40.53,40.58,40.45,40.51,93600.0,35.8952,35.9394,35.8243,35.8774,93600.0
2010-08-06 15:10:00,40.52,40.56,40.46,40.52,39300.0,35.8863,35.9217,35.8332,35.8863,39300.0
2010-08-06 15:20:00,40.53,40.62,40.51,40.58,57900.0,35.8952,35.9749,35.8774,35.9394,57900.0
2010-08-06 15:30:00,40.58,40.62,40.52,40.61,56900.0,35.9394,35.9749,35.8863,35.966,56900.0
2010-08-06 15:40:00,40.61,40.7,40.58,40.69,74800.0,35.966,36.0457,35.9394,36.0369,74800.0
2010-08-06 15:50:00,40.68,40.69,40.57,40.67,179700.0,36.028,36.0369,35.9306,36.0191,179700.0
2010-08-09 09:30:00,40.7,40.75,40.62,40.75,43500.0,36.0457,36.09,35.9749,36.09,43500.0
2010-08-09 09:40:00,40.74,40.75,40.56,40.61,45000.0,36.0811,36.09,35.9217,35.966,45000.0
2010-08-09 09:50:00,40.6,40.62,40.56,40.6,19300.0,35.9571,35.9749,35.9217,35.9571,19300.0
2010-08-09 10:00:00,40.61,40.67,40.61,40.66,32200.0,35.966,36.0191,35.966,36.0103,32200.0
2010-08-09 10:10:00,40.67,40.76,40.67,40.74,41900.0,36.0191,36.0989,36.0191,36.0811,41900.0
2010-08-09 10:20:00,40.74,40.77,40.72,40.74,26200.0,36.0811,36.1077,36.0634,36.0811,26200.0
2010-08-09 10:30:00,40.74,40.82,40.74,40.79,17500.0,36.0811,36.152,36.0811,36.1254,17500.0
2010-08-09 10:40:00,40.79,40.81,40.77,40.77,39600.0,36.1254,36.1431,36.1077,36.1077,39600.0
2010-08-09 10:50:00,40.77,40.85,40.74,40.83,28800.0,36.1077,36.1786,36.0811,36.1608,28800.0
2010-08-09 11:00:00,40.83,40.84,40.8,40.83,20200.0,36.1608,36.1697,36.1343,36.1608,20200.0
2010-08-09 11:10:00,40.83,40.87,40.8,40.87,32200.0,36.1608,36.1963,36.1343,36.1963,32200.0
2010-08-09 11:20:00,40.87,40.87,40.82,40.83,12400.0,36.1963,36.1963,36.152,36.1608,12400.0
2010-08-09 11:30:00,40.83,40.89,40.83,40.88,30300.0,36.1608,36.214,36.1608,36.2051,30300.0
2010-08-09 11:40:00,40.87,40.9,40.87,40.88,14800.0,36.1963,36.2228,36.1963,36.2051,14800.0
2010-08-09 11:50:00,40.89,40.89,40.8,40.81,25100.0,36.214,36.214,36.1343,36.1431,25100.0
2010-08-09 12:00:00,40.81,40.81,40.78,40.79,39100.0,36.1431,36.1431,36.1166,36.1254,39100.0
2010-08-09 12:10:00,40.79,40.83,40.74,40.74,40000.0,36.1254,36.1608,36.0811,36.0811,40000.0
2010-08-09 12:20:00,40.74,40.75,40.65,40.65,68000.0,36.0811,36.09,36.0014,36.0014,68000.0
2010-08-09 12:30:00,40.65,40.66,40.6,40.64,47600.0,36.0014,36.0103,35.9571,35.9926,47600.0
2010-08-09 12:40:00,40.64,40.69,40.63,40.65,28200.0,35.9926,36.0369,35.9837,36.0014,28200.0
2010-08-09 12:50:00,40.66,40.69,40.63,40.68,17600.0,36.0103,36.0369,35.9837,36.028,17600.0
2010-08-09 13:00:00,40.67,40.69,40.64,40.65,35000.0,36.0191,36.0369,35.9926,36.0014,35000.0
2010-08-09 13:10:00,40.65,40.66,40.64,40.65,44100.0,36.0014,36.0103,35.9926,36.0014,44100.0
2010-08-09 13:20:00,40.65,40.65,40.58,40.59,43600.0,36.0014,36.0014,35.9394,35.9483,43600.0
2010-08-09 13:30:00,40.59,40.59,40.54,40.56,65100.0,35.9483,35.9483,35.904,35.9217,65100.0
2010-08-09 13:40:00,40.56,40.57,40.53,40.54,42300.0,35.9217,35.9306,35.8952,35.904,42300.0
2010-08-09 13:50:00,40.55,40.57,40.53,40.54,44400.0,35.9129,35.9306,35.8952,35.904,44400.0
2010-08-09 14:00:00,40.55,40.57,40.54,40.57,46500.0,35.9129,35.9306,35.904,35.9306,46500.0
2010-08-09 14:10:00,40.57,40.57,40.53,40.53,64200.0,35.9306,35.9306,35.8952,35.8952,64200.0
2010-08-09 14:20:00,40.54,40.55,40.53,40.54,25100.0,35.904,35.9129,35.8952,35.904,25100.0
2010-08-09 14:30:00,40.55,40.61,40.54,40.59,85300.0,35.9129,35.966,35.904,35.9483,85300.0
2010-08-09 14:40:00,40.59,40.66,40.59,40.66,63600.0,35.9483,36.0103,35.9483,36.0103,63600.0
2010-08-09 14:50:00,40.65,40.7,40.65,40.69,26000.0,36.0014,36.0457,36.0014,36.0369,26000.0
2010-08-09 15:00:00,40.7,40.71,40.65,40.65,63600.0,36.0457,36.0546,36.0014,36.0014,63600.0
2010-08-09 15:10:00,40.66,40.68,40.61,40.62,50400.0,36.0103,36.028,35.966,35.9749,50400.0
2010-08-09 15:20:00,40.63,40.65,40.61,40.61,47500.0,35.9837,36.0014,35.966,35.966,47500.0
2010-08-09 15:30:00,40.62,40.65,40.6,40.65,60000.0,35.9749,36.0014,35.9571,36.0014,60000.0
2010-08-09 15:40:00,40.64,40.68,40.63,40.63,89900.0,35.9926,36.028,35.9837,35.9837,89900.0
2010-08-09 15:50:00,40.64,40.67,40.6,40.63,173800.0,35.9926,36.0191,35.9571,35.9837,173800.0
2010-08-10 09:30:00,40.24,40.46,40.17,40.25,78900.0,35.6383,35.8332,35.5763,35.6472,78900.0
2010-08-10 09:40:00,40.24,40.24,39.92,40.02,91100.0,35.6383,35.6383,35.3549,35.4435,91100.0
2010-08-10 09:50:00,40.01,40.04,39.9,39.97,83900.0,35.4346,35.4612,35.3372,35.3992,83900.0
2010-08-10 10:00:00,39.96,40.05,39.89,40.05,69400.0,35.3903,35.47,35.3283,35.47,69400.0
2010-08-10 10:10:00,40.04,40.13,40.04,40.13,38700.0,35.4612,35.5409,35.4612,35.5409,38700.0
2010-08-10 10:20:00,40.14,40.19,40.14,40.16,45000.0,35.5498,35.594,35.5498,35.5675,45000.0
2010-08-10 10:30:00,40.14,40.17,40.09,40.13,61000.0,35.5498,35.5763,35.5055,35.5409,61000.0
2010-08-10 10:40:00,40.13,40.2,40.09,40.09,51800.0,35.5409,35.6029,35.5055,35.5055,51800.0
2010-08-10 10:50:00,40.09,40.18,40.08,40.15,66600.0,35.5055,35.5852,35.4966,35.5586,66600.0
2010-08-10 11:00:00,40.16,40.22,40.16,40.17,43400.0,35.5675,35.6206,35.5675,35.5763,43400.0
2010-08-10 11:10:00,40.17,40.17,40.12,40.12,107900.0,35.5763,35.5763,35.532,35.532,107900.0
2010-08-10 11:20:00,40.13,40.13,40.06,40.11,103200.0,35.5409,35.5409,35.4789,35.5232,103200.0
2010-08-10 11:30:00,40.11,40.13,40.08,40.12,83300.0,35.5232,35.5409,35.4966,35.532,83300.0
2010-08-10 11:40:00,40.12,40.13,40.03,40.06,60500.0,35.532,35.5409,35.4523,35.4789,60500.0
2010-08-10 11:50:00,40.06,40.1,40.05,40.09,42300.0,35.4789,35.5143,35.47,35.5055,42300.0
2010-08-10 12:00:00,40.08,40.13,40.05,40.11,84800.0,35.4966,35.5409,35.47,35.5232,84800.0
2010-08-10 12:10:00,40.12,40.2,40.1,40.2,27100.0,35.532,35.6029,35.5143,35.6029,27100.0
2010-08-10 12:20:00,40.2,40.23,40.19,40.23,30100.0,35.6029,35.6295,35.594,35.6295,30100.0
2010-08-10 12:30:00,40.23,40.26,40.21,40.26,40400.0,35.6295,35.656,35.6117,35.656,40400.0
2010-08-10 12:40:00,40.25,40.26,40.21,40.23,36200.0,35.6472,35.656,35.6117,35.6295,36200.0
2010-08-10 12:50:00,40.22,40.23,40.2,40.23,22000.0,35.6206,35.6295,35.6029,35.6295,22000.0
2010-08-10 13:00:00,40.22,40.23,40.17,40.17,12800.0,35.6206,35.6295,35.5763,35.5763,12800.0
2010-08-10 13:10:00,40.16,40.16,40.12,40.12,14900.0,35.5675,35.5675,35.532,35.532,14900.0
2010-08-10 13:20:00,40.11,40.11,40.01,40.03,36600.0,35.5232,35.5232,35.4346,35.4523,36600.0
2010-08-10 13:30:00,40.02,40.07,40.01,40.02,28600.0,35.4435,35.4878,35.4346,35.4435,28600.0
2010-08-10 13:40:00,40.03,40.07,40.02,40.04,28700.0,35.4523,35.4878,35.4435,35.4612,28700.0
2010-08-10 13:50:00,40.03,40.07,40.01,40.07,26500.0,35.4523,35.4878,35.4346,35.4878,26500.0
2010-08-10 14:00:00,40.06,40.17,40.06,40.11,35800.0,35.4789,35.5763,35.4789,35.5232,35800.0
2010-08-10 14:10:00,40.11,40.43,40.05,40.29,150600.0,35.5232,35.8066,35.47,35.6826,150600.0
2010-08-10 14:20:00,40.28,40.4,40.2,40.35,113600.0,35.6737,35.78,35.6029,35.7357,113600.0
2010-08-10 14:30:00,40.36,40.6,40.36,40.59,140300.0,35.7446,35.9571,35.7446,35.9483,140300.0
2010-08-10 14:40:00,40.59,40.66,40.57,40.61,101600.0,35.9483,36.0103,35.9306,35.966,101600.0
2010-08-10 14:50:00,40.61,40.61,40.51,40.54,38600.0,35.966,35.966,35.8774,35.904,38600.0
2010-08-10 15:00:00,40.54,40.65,40.52,40.64,46400.0,35.904,36.0014,35.8863,35.9926,46400.0
2010-08-10 15:10:00,40.64,40.65,40.42,40.43,71100.0,35.9926,36.0014,35.7977,35.8066,71100.0
2010-08-10 15:20:00,40.44,40.52,40.4,40.52,51100.0,35.8154,35.8863,35.78,35.8863,51100.0
2010-08-10 15:30:00,40.52,40.59,40.47,40.55,63800.0,35.8863,35.9483,35.842,35.9129,63800.0
2010-08-10 15:40:00,40.55,40.6,40.53,40.55,104200.0,35.9129,35.9571,35.8952,35.9129,104200.0
2010-08-10 15:50:00,40.55,40.56,40.41,40.44,209400.0,35.9129,35.9217,35.7889,35.8154,209400.0
2010-08-11 09:30:00,39.92,40.05,39.22,39.38,117600.0,35.3549,35.47,34.735,34.8767,117600.0
2010-08-11 09:40:00,39.37,39.54,39.26,39.46,95400.0,34.8678,35.0184,34.7704,34.9475,95400.0
2010-08-11 09:50:00,39.45,39.46,39.24,39.4,73500.0,34.9387,34.9475,34.7527,34.8944,73500.0
2010-08-11 10:00:00,39.41,39.61,39.41,39.52,62300.0,34.9032,35.0804,34.9032,35.0007,62300.0
2010-08-11 10:10:00,39.53,39.53,39.37,39.41,57200.0,35.0095,35.0095,34.8678,34.9032,57200.0
2010-08-11 10:20:00,39.4,39.48,39.38,39.45,60000.0,34.8944,34.9652,34.8767,34.9387,60000.0
2010-08-11 10:30:00,39.44,39.44,39.32,39.39,65200.0,34.9298,34.9298,34.8235,34.8855,65200.0
2010-08-11 10:40:00,39.37,39.4,39.25,39.3,56700.0,34.8678,34.8944,34.7615,34.8058,56700.0
2010-08-11 10:50:00,39.3,39.33,39.19,39.22,69400.0,34.8058,34.8324,34.7084,34.735,69400.0
2010-08-11 11:00:00,39.22,39.25,39.17,39.22,58400.0,34.735,34.7615,34.6907,34.735,58400.0
2010-08-11 11:10:00,39.22,39.23,39.14,39.16,50300.0,34.735,34.7438,34.6641,34.6818,50300.0
2010-08-11 11:20:00,39.17,39.31,39.15,39.24,41500.0,34.6907,34.8147,34.673,34.7527,41500.0
2010-08-11 11:30:00,39.24,39.38,39.24,39.37,45100.0,34.7527,34.8767,34.7527,34.8678,45100.0
2010-08-11 11:40:00,39.37,39.39,39.3,39.33,30000.0,34.8678,34.8855,34.8058,34.8324,30000.0
2010-08-11 11:50:00,39.34,39.34,39.28,39.3,30200.0,34.8412,34.8412,34.7881,34.8058,30200.0
2010-08-11 12:00:00,39.29,39.35,39.25,39.35,34300.0,34.797,34.8501,34.7615,34.8501,34300.0
2010-08-11 12:10:00,39.35,39.36,39.29,39.3,21400.0,34.8501,34.859,34.797,34.8058,21400.0
2010-08-11 12:20:00,39.29,39.32,39.27,39.28,24200.0,34.797,34.8235,34.7792,34.7881,24200.0
2010-08-11 12:30:00,39.28,39.29,39.19,39.23,33900.0,34.7881,34.797,34.7084,34.7438,33900.0
2010-08-11 12:40:00,39.22,39.22,39.15,39.19,38000.0,34.735,34.735,34.673,34.7084,38000.0
2010-08-11 12:50:00,39.19,39.19,39.15,39.17,30000.0,34.7084,34.7084,34.673,34.6907,30000.0
2010-08-11 13:00:00,39.18,39.32,39.18,39.26,27600.0,34.6995,34.8235,34.6995,34.7704,27600.0
2010-08-11 13:10:00,39.27,39.27,39.22,39.24,34300.0,34.7792,34.7792,34.735,34.7527,34300.0
2010-08-11 13:20:00,39.24,39.25,39.19,39.24,27600.0,34.7527,34.7615,34.7084,34.7527,27600.0
2010-08-11 13:30:00,39.25,39.27,39.2,39.2,26100.0,34.7615,34.7792,34.7172,34.7172,26100.0
2010-08-11 13:40:00,39.2,39.24,39.18,39.21,28200.0,34.7172,34.7527,34.6995,34.7261,28200.0
2010-08-11 13:50:00,39.21,39.22,39.16,39.19,25900.0,34.7261,34.735,34.6818,34.7084,25900.0
2010-08-11 14:00:00,39.19,39.32,39.18,39.31,55500.0,34.7084,34.8235,34.6995,34.8147,55500.0
2010-08-11 14:10:00,39.31,39.34,39.29,39.33,41700.0,34.8147,34.8412,34.797,34.8324,41700.0
2010-08-11 14:20:00,39.32,39.41,39.32,39.37,41600.0,34.8235,34.9032,34.8235,34.8678,41600.0
2010-08-11 14:30:00,39.36,39.38,39.33,39.34,65200.0,34.859,34.8767,34.8324,34.8412,65200.0
2010-08-11 14:40:00,39.33,39.33,39.27,39.32,38700.0,34.8324,34.8324,34.7792,34.8235,38700.0
2010-08-11 14:50:00,39.32,39.33,39.23,39.31,48300.0,34.8235,34.8324,34.7438,34.8147,48300.0
2010-08-11 15:00:00,39.31,39.37,39.28,39.36,45900.0,34.8147,34.8678,34.7881,34.859,45900.0
2010-08-11 15:10:00,39.36,39.38,39.33,39.34,40800.0,34.859,34.8767,34.8324,34.8412,40800.0
2010-08-11 15:20:00,39.34,39.4,39.33,39.37,72700.0,34.8412,34.8944,34.8324,34.8678,72700.0
2010-08-11 15:30:00,39.37,39.46,39.35,39.39,125900.0,34.8678,34.9475,34.8501,34.8855,125900.0
2010-08-11 15:40:00,39.39,39.39,39.27,39.31,167400.0,34.8855,34.8855,34.7792,34.8147,167400.0
2010-08-11 15:50:00,39.31,39.31,39.21,39.25,239600.0,34.8147,34.8147,34.7261,34.7615,239600.0
2010-08-12 09:30:00,38.71,38.76,38.41,38.46,194800.0,34.2833,34.3276,34.0176,34.0619,194800.0
2010-08-12 09:40:00,38.46,38.47,38.35,38.4,177300.0,34.0619,34.0707,33.9645,34.0087,177300.0
2010-08-12 09:50:00,38.4,38.51,38.34,38.44,190200.0,34.0087,34.1062,33.9556,34.0442,190200.0
2010-08-12 10:00:00,38.45,38.6,38.41,38.55,112800.0,34.053,34.1859,34.0176,34.1416,112800.0
2010-08-12 10:10:00,38.55,38.55,38.44,38.45,70200.0,34.1416,34.1416,34.0442,34.053,70200.0
2010-08-12 10:20:00,38.46,38.53,38.42,38.43,65800.0,34.0619,34.1239,34.0264,34.0353,65800.0
2010-08-12 10:30:00,38.44,38.46,38.34,38.41,101100.0,34.0442,34.0619,33.9556,34.0176,101100.0
2010-08-12 10:40:00,38.41,38.54,38.39,38.51,174500.0,34.0176,34.1327,33.9999,34.1062,174500.0
2010-08-12 10:50:00,38.5,38.63,38.49,38.56,62200.0,34.0973,34.2124,34.0884,34.1504,62200.0
2010-08-12 11:00:00,38.56,38.59,38.5,38.56,63400.0,34.1504,34.177,34.0973,34.1504,63400.0
2010-08-12 11:10:00,38.56,38.56,38.44,38.54,67200.0,34.1504,34.1504,34.0442,34.1327,67200.0
2010-08-12 11:20:00,38.54,38.62,38.53,38.61,42800.0,34.1327,34.2036,34.1239,34.1947,42800.0
2010-08-12 11:30:00,38.61,38.65,38.57,38.57,35800.0,34.1947,34.2301,34.1593,34.1593,35800.0
2010-08-12 11:40:00,38.57,38.61,38.53,38.58,42200.0,34.1593,34.1947,34.1239,34.1681,42200.0
2010-08-12 11:50:00,38.59,38.65,38.58,38.62,33000.0,34.177,34.2301,34.1681,34.2036,33000.0
2010-08-12 12:00:00,38.62,38.62,38.51,38.52,31800.0,34.2036,34.2036,34.1062,34.115,31800.0
2010-08-12 12:10:00,38.52,38.6,38.48,38.57,45600.0,34.115,34.1859,34.0796,34.1593,45600.0
2010-08-12 12:20:00,38.57,38.62,38.56,38.6,26100.0,34.1593,34.2036,34.1504,34.1859,26100.0
2010-08-12 12:30:00,38.6,38.62,38.55,38.62,64100.0,34.1859,34.2036,34.1416,34.2036,64100.0
2010-08-12 12:40:00,38.62,38.65,38.59,38.61,51100.0,34.2036,34.2301,34.177,34.1947,51100.0
2010-08-12 12:50:00,38.6,38.69,38.6,38.67,24500.0,34.1859,34.2656,34.1859,34.2479,24500.0
2010-08-12 13:00:00,38.67,38.71,38.57,38.57,28200.0,34.2479,34.2833,34.1593,34.1593,28200.0
2010-08-12 13:10:00,38.58,38.65,38.54,38.58,86500.0,34.1681,34.2301,34.1327,34.1681,86500.0
2010-08-12 13:20:00,38.58,38.6,38.48,38.53,38200.0,34.1681,34.1859,34.0796,34.1239,38200.0
2010-08-12 13:30:00,38.55,38.56,38.46,38.49,73000.0,34.1416,34.1504,34.0619,34.0884,73000.0
2010-08-12 13:40:00,38.49,38.49,38.39,38.42,32400.0,34.0884,34.0884,33.9999,34.0264,32400.0
2010-08-12 13:50:00,38.42,38.42,38.35,38.41,31300.0,34.0264,34.0264,33.9645,34.0176,31300.0
2010-08-12 14:00:00,38.4,38.43,38.36,38.43,67100.0,34.0087,34.0353,33.9733,34.0353,67100.0
2010-08-12 14:10:00,38.43,38.49,38.42,38.46,31300.0,34.0353,34.0884,34.0264,34.0619,31300.0
2010-08-12 14:20:00,38.47,38.47,38.39,38.44,91600.0,34.0707,34.0707,33.9999,34.0442,91600.0
2010-08-12 14:30:00,38.44,38.46,38.33,38.4,71200.0,34.0442,34.0619,33.9467,34.0087,71200.0
2010-08-12 14:40:00,38.41,38.41,38.37,38.41,73700.0,34.0176,34.0176,33.9822,34.0176,73700.0
2010-08-12 14:50:00,38.42,38.53,38.4,38.51,54500.0,34.0264,34.1239,34.0087,34.1062,54500.0
2010-08-12 15:00:00,38.51,38.64,38.51,38.63,92200.0,34.1062,34.2213,34.1062,34.2124,92200.0
2010-08-12 15:10:00,38.64,38.71,38.63,38.67,107500.0,34.2213,34.2833,34.2124,34.2479,107500.0
2010-08-12 15:20:00,38.67,38.74,38.66,38.74,81600.0,34.2479,34.3099,34.239,34.3099,81600.0
2010-08-12 15:30:00,38.73,38.8,38.72,38.76,134400.0,34.301,34.363,34.2921,34.3276,134400.0
2010-08-12 15:40:00,38.76,38.76,38.49,38.62,562100.0,34.3276,34.3276,34.0884,34.2036,562100.0
2010-08-12 15:50:00,38.62,38.67,38.55,38.6,325600.0,34.2036,34.2479,34.1416,34.1859,325600.0
2010-08-13 09:30:00,38.59,38.75,38.5,38.64,88900.0,34.177,34.3187,34.0973,34.2213,88900.0
2010-08-13 09:40:00,38.63,38.67,38.46,38.65,76700.0,34.2124,34.2479,34.0619,34.2301,76700.0
2010-08-13 09:50:00,38.65,38.77,38.56,38.77,76600.0,34.2301,34.3364,34.1504,34.3364,76600.0
2010-08-13 10:00:00,38.76,38.78,38.69,38.72,57900.0,34.3276,34.3453,34.2656,34.2921,57900.0
2010-08-13 10:10:00,38.71,38.72,38.6,38.61,54800.0,34.2833,34.2921,34.1859,34.1947,54800.0
2010-08-13 10:20:00,38.61,38.64,38.55,38.62,46700.0,34.1947,34.2213,34.1416,34.2036,46700.0
2010-08-13 10:30:00,38.62,38.73,38.57,38.73,26700.0,34.2036,34.301,34.1593,34.301,26700.0
2010-08-13 10:40:00,38.73,38.73,38.57,38.59,45600.0,34.301,34.301,34.1593,34.177,45600.0
2010-08-13 10:50:00,38.59,38.69,38.58,38.68,69400.0,34.177,34.2656,34.1681,34.2567,69400.0
2010-08-13 11:00:00,38.67,38.7,38.63,38.69,27100.0,34.2479,34.2744,34.2124,34.2656,27100.0
2010-08-13 11:10:00,38.69,38.72,38.65,38.7,22800.0,34.2656,34.2921,34.2301,34.2744,22800.0
2010-08-13 11:20:00,38.69,38.69,38.65,38.68,25100.0,34.2656,34.2656,34.2301,34.2567,25100.0
2010-08-13 11:30:00,38.7,38.73,38.62,38.66,36700.0,34.2744,34.301,34.2036,34.239,36700.0
2010-08-13 11:40:00,38.66,38.77,38.66,38.76,47400.0,34.239,34.3364,34.239,34.3276,47400.0
2010-08-13 11:50:00,38.77,38.79,38.72,38.78,32400.0,34.3364,34.3541,34.2921,34.3453,32400.0
2010-08-13 12:00:00,38.79,38.84,38.76,38.84,26300.0,34.3541,34.3984,34.3276,34.3984,26300.0
2010-08-13 12:10:00,38.84,38.86,38.81,38.84,20300.0,34.3984,34.4161,34.3718,34.3984,20300.0
2010-08-13 12:20:00,38.84,38.89,38.83,38.87,18300.0,34.3984,34.4427,34.3896,34.425,18300.0
2010-08-13 12:30:00,38.87,38.87,38.8,38.81,42100.0,34.425,34.425,34.363,34.3718,42100.0
2010-08-13 12:40:00,38.8,38.83,38.78,38.83,21800.0,34.363,34.3896,34.3453,34.3896,21800.0
2010-08-13 12:50:00,38.83,38.84,38.8,38.82,22200.0,34.3896,34.3984,34.363,34.3807,22200.0
2010-08-13 13:00:00,38.83,38.88,38.8,38.81,39300.0,34.3896,34.4338,34.363,34.3718,39300.0
2010-08-13 13:10:00,38.81,38.91,38.77,38.89,64000.0,34.3718,34.4604,34.3364,34.4427,64000.0
2010-08-13 13:20:00,38.89,38.89,38.83,38.85,21100.0,34.4427,34.4427,34.3896,34.4073,21100.0
2010-08-13 13:30:00,38.85,38.9,38.83,38.9,26300.0,34.4073,34.4516,34.3896,34.4516,26300.0
2010-08-13 13:40:00,38.91,38.93,38.89,38.89,20600.0,34.4604,34.4781,34.4427,34.4427,20600.0
2010-08-13 13:50:00,38.89,38.91,38.85,38.86,18400.0,34.4427,34.4604,34.4073,34.4161,18400.0
2010-08-13 14:00:00,38.86,38.86,38.81,38.81,24300.0,34.4161,34.4161,34.3718,34.3718,24300.0
2010-08-13 14:10:00,38.82,38.84,38.81,38.82,20800.0,34.3807,34.3984,34.3718,34.3807,20800.0
2010-08-13 14:20:00,38.82,38.82,38.75,38.79,45600.0,34.3807,34.3807,34.3187,34.3541,45600.0
2010-08-13 14:30:00,38.8,38.83,38.73,38.76,85800.0,34.363,34.3896,34.301,34.3276,85800.0
2010-08-13 14:40:00,38.76,38.84,38.74,38.75,126700.0,34.3276,34.3984,34.3099,34.3187,126700.0
2010-08-13 14:50:00,38.74,38.77,38.69,38.72,46800.0,34.3099,34.3364,34.2656,34.2921,46800.0
2010-08-13 15:00:00,38.72,38.76,38.72,38.75,34400.0,34.2921,34.3276,34.2921,34.3187,34400.0
2010-08-13 15:10:00,38.76,38.77,38.71,38.72,29800.0,34.3276,34.3364,34.2833,34.2921,29800.0
2010-08-13 15:20:00,38.72,38.75,38.69,38.69,64600.0,34.2921,34.3187,34.2656,34.2656,64600.0
2010-08-13 15:30:00,38.69,38.7,38.63,38.66,158100.0,34.2656,34.2744,34.2124,34.239,158100.0
2010-08-13 15:40:00,38.65,38.69,38.56,38.6,91100.0,34.2301,34.2656,34.1504,34.1859,91100.0
2010-08-13 15:50:00,38.6,38.61,38.55,38.56,199100.0,34.1859,34.1947,34.1416,34.1504,199100.0
2010-08-16 09:30:00,38.48,38.48,38.05,38.22,92900.0,34.0796,34.0796,33.6988,33.8493,92900.0
2010-08-16 09:40:00,38.22,38.51,38.22,38.45,61500.0,33.8493,34.1062,33.8493,34.053,61500.0
2010-08-16 09:50:00,38.44,38.46,38.29,38.31,106200.0,34.0442,34.0619,33.9113,33.929,106200.0
2010-08-16 10:00:00,38.31,38.48,38.29,38.43,141300.0,33.929,34.0796,33.9113,34.0353,141300.0
2010-08-16 10:10:00,38.43,38.49,38.39,38.46,108100.0,34.0353,34.0884,33.9999,34.0619,108100.0
2010-08-16 10:20:00,38.46,38.47,38.35,38.43,163500.0,34.0619,34.0707,33.9645,34.0353,163500.0
2010-08-16 10:30:00,38.43,38.52,38.39,38.45,171700.0,34.0353,34.115,33.9999,34.053,171700.0
2010-08-16 10:40:00,38.45,38.47,38.38,38.42,146600.0,34.053,34.0707,33.991,34.0264,146600.0
2010-08-16 10:50:00,38.43,38.45,38.37,38.4,87000.0,34.0353,34.053,33.9822,34.0087,87000.0
2010-08-16 11:00:00,38.4,38.41,38.23,38.24,96300.0,34.0087,34.0176,33.8582,33.867,96300.0
2010-08-16 11:10:00,38.24,38.31,38.24,38.29,81300.0,33.867,33.929,33.867,33.9113,81300.0
2010-08-16 11:20:00,38.29,38.31,38.23,38.25,59600.0,33.9113,33.929,33.8582,33.8759,59600.0
2010-08-16 11:30:00,38.24,38.33,38.23,38.31,73200.0,33.867,33.9467,33.8582,33.929,73200.0
2010-08-16 11:40:00,38.31,38.32,38.27,38.27,64900.0,33.929,33.9379,33.8936,33.8936,64900.0
2010-08-16 11:50:00,38.29,38.3,38.28,38.28,75300.0,33.9113,33.9202,33.9025,33.9025,75300.0
2010-08-16 12:00:00,38.29,38.31,38.28,38.29,81800.0,33.9113,33.929,33.9025,33.9113,81800.0
2010-08-16 12:10:00,38.3,38.3,38.23,38.26,55800.0,33.9202,33.9202,33.8582,33.8847,55800.0
2010-08-16 12:20:00,38.26,38.31,38.25,38.29,69800.0,33.8847,33.929,33.8759,33.9113,69800.0
2010-08-16 12:30:00,38.3,38.38,38.28,38.37,148800.0,33.9202,33.991,33.9025,33.9822,148800.0
2010-08-16 12:40:00,38.38,38.39,38.33,38.37,83000.0,33.991,33.9999,33.9467,33.9822,83000.0
2010-08-16 12:50:00,38.38,38.38,38.28,38.32,76200.0,33.991,33.991,33.9025,33.9379,76200.0
2010-08-16 13:00:00,38.32,38.35,38.29,38.32,67000.0,33.9379,33.9645,33.9113,33.9379,67000.0
2010-08-16 13:10:00,38.33,38.36,38.33,38.35,42400.0,33.9467,33.9733,33.9467,33.9645,42400.0
2010-08-16 13:20:00,38.34,38.43,38.31,38.4,57100.0,33.9556,34.0353,33.929,34.0087,57100.0
2010-08-16 13:30:00,38.4,38.44,38.4,38.43,34000.0,34.0087,34.0442,34.0087,34.0353,34000.0
2010-08-16 13:40:00,38.43,38.5,38.43,38.48,41100.0,34.0353,34.0973,34.0353,34.0796,41100.0
2010-08-16 13:50:00,38.48,38.49,38.4,38.41,63800.0,34.0796,34.0884,34.0087,34.0176,63800.0
2010-08-16 14:00:00,38.42,38.48,38.37,38.38,55000.0,34.0264,34.0796,33.9822,33.991,55000.0
2010-08-16 14:10:00,38.38,38.38,38.33,38.38,45200.0,33.991,33.991,33.9467,33.991,45200.0
2010-08-16 14:20:00,38.37,38.44,38.37,38.4,32700.0,33.9822,34.0442,33.9822,34.0087,32700.0
2010-08-16 14:30:00,38.4,38.4,38.34,38.39,34100.0,34.0087,34.0087,33.9556,33.9999,34100.0
2010-08-16 14:40:00,38.39,38.41,38.35,38.4,62700.0,33.9999,34.0176,33.9645,34.0087,62700.0
2010-08-16 14:50:00,38.39,38.39,38.22,38.26,123000.0,33.9999,33.9999,33.8493,33.8847,123000.0
2010-08-16 15:00:00,38.25,38.3,38.24,38.28,67600.0,33.8759,33.9202,33.867,33.9025,67600.0
2010-08-16 15:10:00,38.28,38.28,38.23,38.27,72300.0,33.9025,33.9025,33.8582,33.8936,72300.0
2010-08-16 15:20:00,38.28,38.31,38.25,38.3,93200.0,33.9025,33.929,33.8759,33.9202,93200.0
2010-08-16 15:30:00,38.3,38.35,38.28,38.34,74100.0,33.9202,33.9645,33.9025,33.9556,74100.0
2010-08-16 15:40:00,38.34,38.43,38.34,38.38,104800.0,33.9556,34.0353,33.9556,33.991,104800.0
2010-08-16 15:50:00,38.38,38.43,38.35,38.36,224900.0,33.991,34.0353,33.9645,33.9733,224900.0
2010-08-17 09:30:00,38.77,38.84,38.52,38.84,67800.0,34.3364,34.3984,34.115,34.3984,67800.0
2010-08-17 09:40:00,38.85,38.85,38.64,38.78,45300.0,34.4073,34.4073,34.2213,34.3453,45300.0
2010-08-17 09:50:00,38.78,38.86,38.78,38.84,33500.0,34.3453,34.4161,34.3453,34.3984,33500.0
2010-08-17 10:00:00,38.84,38.87,38.77,38.79,52000.0,34.3984,34.425,34.3364,34.3541,52000.0
2010-08-17 10:10:00,38.78,38.83,38.72,38.83,81400.0,34.3453,34.3896,34.2921,34.3896,81400.0
2010-08-17 10:20:00,38.82,38.95,38.78,38.92,75100.0,34.3807,34.4958,34.3453,34.4693,75100.0
2010-08-17 10:30:00,38.93,39.03,38.91,39.02,61100.0,34.4781,34.5667,34.4604,34.5578,61100.0
2010-08-17 10:40:00,39.03,39.11,39.02,39.05,60300.0,34.5667,34.6375,34.5578,34.5844,60300.0
2010-08-17 10:50:00,39.06,39.16,39.06,39.15,155100.0,34.5933,34.6818,34.5933,34.673,155100.0
2010-08-17 11:00:00,39.14,39.3,39.14,39.3,114600.0,34.6641,34.8058,34.6641,34.8058,114600.0
2010-08-17 11:10:00,39.3,39.45,39.29,39.36,97300.0,34.8058,34.9387,34.797,34.859,97300.0
2010-08-17 11:20:00,39.35,39.41,39.35,39.38,44200.0,34.8501,34.9032,34.8501,34.8767,44200.0
2010-08-17 11:30:00,39.39,39.49,39.38,39.45,57300.0,34.8855,34.9741,34.8767,34.9387,57300.0
2010-08-17 11:40:00,39.45,39.46,39.39,39.44,41600.0,34.9387,34.9475,34.8855,34.9298,41600.0
2010-08-17 11:50:00,39.43,39.46,39.42,39.43,33400.0,34.9209,34.9475,34.9121,34.9209,33400.0
2010-08-17 12:00:00,39.42,39.42,39.38,39.4,58500.0,34.9121,34.9121,34.8767,34.8944,58500.0
2010-08-17 12:10:00,39.39,39.41,39.35,39.39,91400.0,34.8855,34.9032,34.8501,34.8855,91400.0
2010-08-17 12:20:00,39.38,39.41,39.36,39.37,52100.0,34.8767,34.9032,34.859,34.8678,52100.0
2010-08-17 12:30:00,39.37,39.41,39.35,39.39,32900.0,34.8678,34.9032,34.8501,34.8855,32900.0
2010-08-17 12:40:00,39.4,39.4,39.36,39.39,24700.0,34.8944,34.8944,34.859,34.8855,24700.0
2010-08-17 12:50:00,39.39,39.43,39.38,39.42,31200.0,34.8855,34.9209,34.8767,34.9121,31200.0
2010-08-17 13:00:00,39.42,39.46,39.35,39.36,85900.0,34.9121,34.9475,34.8501,34.859,85900.0
2010-08-17 13:10:00,39.37,39.48,39.37,39.46,123100.0,34.8678,34.9652,34.8678,34.9475,123100.0
2010-08-17 13:20:00,39.46,39.48,39.42,39.45,77500.0,34.9475,34.9652,34.9121,34.9387,77500.0
2010-08-17 13:30:00,39.45,39.48,39.38,39.38,77500.0,34.9387,34.9652,34.8767,34.8767,77500.0
2010-08-17 13:40:00,39.39,39.39,39.36,39.37,70900.0,34.8855,34.8855,34.859,34.8678,70900.0
2010-08-17 13:50:00,39.37,39.38,39.33,39.37,57900.0,34.8678,34.8767,34.8324,34.8678,57900.0
2010-08-17 14:00:00,39.37,39.39,39.36,39.38,46200.0,34.8678,34.8855,34.859,34.8767,46200.0
2010-08-17 14:10:00,39.38,39.46,39.38,39.43,49600.0,34.8767,34.9475,34.8767,34.9209,49600.0
2010-08-17 14:20:00,39.42,39.52,39.42,39.49,39700.0,34.9121,35.0007,34.9121,34.9741,39700.0
2010-08-17 14:30:00,39.49,39.5,39.43,39.44,61300.0,34.9741,34.9829,34.9209,34.9298,61300.0
2010-08-17 14:40:00,39.44,39.46,39.42,39.43,85600.0,34.9298,34.9475,34.9121,34.9209,85600.0
2010-08-17 14:50:00,39.44,39.48,39.42,39.44,123600.0,34.9298,34.9652,34.9121,34.9298,123600.0
2010-08-17 15:00:00,39.44,39.44,39.37,39.38,95700.0,34.9298,34.9298,34.8678,34.8767,95700.0
2010-08-17 15:10:00,39.39,39.41,39.35,39.37,110500.0,34.8855,34.9032,34.8501,34.8678,110500.0
2010-08-17 15:20:00,39.37,39.46,39.37,39.45,104900.0,34.8678,34.9475,34.8678,34.9387,104900.0
2010-08-17 15:30:00,39.45,39.46,39.4,39.42,107300.0,34.9387,34.9475,34.8944,34.9121,107300.0
2010-08-17 15:40:00,39.42,39.45,39.37,39.39,232700.0,34.9121,34.9387,34.8678,34.8855,232700.0
2010-08-17 15:50:00,39.38,39.41,39.3,39.31,331700.0,34.8767,34.9032,34.8058,34.8147,331700.0
2010-08-18 09:30:00,39.15,39.17,38.65,38.78,156300.0,34.673,34.6907,34.2301,34.3453,156300.0
2010-08-18 09:40:00,38.78,39.06,38.75,39.04,92000.0,34.3453,34.5933,34.3187,34.5755,92000.0
2010-08-18 09:50:00,39.05,39.09,38.98,39.08,93700.0,34.5844,34.6198,34.5224,34.611,93700.0
2010-08-18 10:00:00,39.08,39.25,39.06,39.19,59500.0,34.611,34.7615,34.5933,34.7084,59500.0
2010-08-18 10:10:00,39.18,39.25,39.17,39.19,32800.0,34.6995,34.7615,34.6907,34.7084,32800.0
2010-08-18 10:20:00,39.2,39.2,38.98,39.0,26300.0,34.7172,34.7172,34.5224,34.5401,26300.0
2010-08-18 10:30:00,39.0,39.11,38.98,39.08,54700.0,34.5401,34.6375,34.5224,34.611,54700.0
2010-08-18 10:40:00,39.08,39.1,38.99,39.02,31400.0,34.611,34.6287,34.5313,34.5578,31400.0
2010-08-18 10:50:00,39.02,39.03,38.95,39.03,31000.0,34.5578,34.5667,34.4958,34.5667,31000.0
2010-08-18 11:00:00,39.04,39.15,39.01,39.11,25200.0,34.5755,34.673,34.549,34.6375,25200.0
2010-08-18 11:10:00,39.11,39.16,39.09,39.11,31200.0,34.6375,34.6818,34.6198,34.6375,31200.0
2010-08-18 11:20:00,39.11,39.15,39.03,39.11,117800.0,34.6375,34.673,34.5667,34.6375,117800.0
2010-08-18 11:30:00,39.12,39.2,39.11,39.2,35600.0,34.6464,34.7172,34.6375,34.7172,35600.0
2010-08-18 11:40:00,39.19,39.31,39.19,39.31,24600.0,34.7084,34.8147,34.7084,34.8147,24600.0
2010-08-18 11:50:00,39.3,39.37,39.3,39.33,28300.0,34.8058,34.8678,34.8058,34.8324,28300.0
2010-08-18 12:00:00,39.34,39.36,39.3,39.31,25700.0,34.8412,34.859,34.8058,34.8147,25700.0
2010-08-18 12:10:00,39.31,39.35,39.3,39.32,31500.0,34.8147,34.8501,34.8058,34.8235,31500.0
2010-08-18 12:20:00,39.32,39.33,39.28,39.33,25400.0,34.8235,34.8324,34.7881,34.8324,25400.0
2010-08-18 12:30:00,39.33,39.34,39.25,39.3,16500.0,34.8324,34.8412,34.7615,34.8058,16500.0
2010-08-18 12:40:00,39.29,39.38,39.29,39.38,14500.0,34.797,34.8767,34.797,34.8767,14500.0
2010-08-18 12:50:00,39.38,39.47,39.38,39.43,56200.0,34.8767,34.9564,34.8767,34.9209,56200.0
2010-08-18 13:00:00,39.44,39.59,39.44,39.59,39700.0,34.9298,35.0626,34.9298,35.0626,39700.0
2010-08-18 13:10:00,39.59,39.6,39.54,39.54,32600.0,35.0626,35.0715,35.0184,35.0184,32600.0
2010-08-18 13:20:00,39.54,39.56,39.52,39.55,22700.0,35.0184,35.0361,35.0007,35.0272,22700.0
2010-08-18 13:30:00,39.56,39.6,39.51,39.51,50600.0,35.0361,35.0715,34.9918,34.9918,50600.0
2010-08-18 13:40:00,39.51,39.57,39.5,39.55,28200.0,34.9918,35.0449,34.9829,35.0272,28200.0
2010-08-18 13:50:00,39.56,39.57,39.51,39.56,34200.0,35.0361,35.0449,34.9918,35.0361,34200.0
2010-08-18 14:00:00,39.56,39.58,39.45,39.46,49000.0,35.0361,35.0538,34.9387,34.9475,49000.0
2010-08-18 14:10:00,39.47,39.51,39.45,39.48,27200.0,34.9564,34.9918,34.9387,34.9652,27200.0
2010-08-18 14:20:00,39.48,39.54,39.47,39.5,32100.0,34.9652,35.0184,34.9564,34.9829,32100.0
2010-08-18 14:30:00,39.5,39.54,39.46,39.54,38500.0,34.9829,35.0184,34.9475,35.0184,38500.0
2010-08-18 14:40:00,39.54,39.56,39.48,39.51,48000.0,35.0184,35.0361,34.9652,34.9918,48000.0
2010-08-18 14:50:00,39.51,39.53,39.44,39.44,43600.0,34.9918,35.0095,34.9298,34.9298,43600.0
2010-08-18 15:00:00,39.45,39.49,39.37,39.37,52200.0,34.9387,34.9741,34.8678,34.8678,52200.0
2010-08-18 15:10:00,39.38,39.41,39.34,39.38,65300.0,34.8767,34.9032,34.8412,34.8767,65300.0
2010-08-18 15:20:00,39.37,39.42,39.35,39.37,46300.0,34.8678,34.9121,34.8501,34.8678,46300.0
2010-08-18 15:30:00,39.37,39.44,39.34,39.4,127600.0,34.8678,34.9298,34.8412,34.8944,127600.0
2010-08-18 15:40:00,39.4,39.44,39.33,39.41,103800.0,34.8944,34.9298,34.8324,34.9032,103800.0
2010-08-18 15:50:00,39.42,39.44,39.32,39.34,214100.0,34.9121,34.9298,34.8235,34.8412,214100.0
2010-08-19 09:30:00,39.06,39.3,39.02,39.18,94800.0,34.5933,34.8058,34.5578,34.6995,94800.0
2010-08-19 09:40:00,39.18,39.36,39.15,39.19,99400.0,34.6995,34.859,34.673,34.7084,99400.0
2010-08-19 09:50:00,39.2,39.32,39.11,39.13,91100.0,34.7172,34.8235,34.6375,34.6553,91100.0
2010-08-19 10:00:00,39.12,39.12,38.77,38.8,160500.0,34.6464,34.6464,34.3364,34.363,160500.0
2010-08-19 10:10:00,38.79,38.91,38.76,38.89,113900.0,34.3541,34.4604,34.3276,34.4427,113900.0
2010-08-19 10:20:00,38.89,39.01,38.86,38.99,149300.0,34.4427,34.549,34.4161,34.5313,149300.0
2010-08-19 10:30:00,38.99,39.09,38.93,39.0,75800.0,34.5313,34.6198,34.4781,34.5401,75800.0
2010-08-19 10:40:00,38.99,39.03,38.75,38.81,86100.0,34.5313,34.5667,34.3187,34.3718,86100.0
2010-08-19 10:50:00,38.8,38.89,38.79,38.85,47500.0,34.363,34.4427,34.3541,34.4073,47500.0
2010-08-19 11:00:00,38.85,38.9,38.74,38.79,66800.0,34.4073,34.4516,34.3099,34.3541,66800.0
2010-08-19 11:10:00,38.79,38.84,38.75,38.78,41400.0,34.3541,34.3984,34.3187,34.3453,41400.0
2010-08-19 11:20:00,38.79,38.87,38.79,38.8,45300.0,34.3541,34.425,34.3541,34.363,45300.0
2010-08-19 11:30:00,38.81,38.81,38.6,38.64,50100.0,34.3718,34.3718,34.1859,34.2213,50100.0
2010-08-19 11:40:00,38.64,38.66,38.53,38.54,146100.0,34.2213,34.239,34.1239,34.1327,146100.0
2010-08-19 11:50:00,38.55,38.66,38.51,38.63,73700.0,34.1416,34.239,34.1062,34.2124,73700.0
2010-08-19 12:00:00,38.64,38.67,38.55,38.67,51200.0,34.2213,34.2479,34.1416,34.2479,51200.0
2010-08-19 12:10:00,38.67,38.67,38.57,38.65,45000.0,34.2479,34.2479,34.1593,34.2301,45000.0
2010-08-19 12:20:00,38.64,38.7,38.62,38.67,57400.0,34.2213,34.2744,34.2036,34.2479,57400.0
2010-08-19 12:30:00,38.67,38.73,38.67,38.71,35800.0,34.2479,34.301,34.2479,34.2833,35800.0
2010-08-19 12:40:00,38.7,38.73,38.66,38.68,24300.0,34.2744,34.301,34.239,34.2567,24300.0
2010-08-19 12:50:00,38.68,38.72,38.65,38.72,41900.0,34.2567,34.2921,34.2301,34.2921,41900.0
2010-08-19 13:00:00,38.72,38.77,38.72,38.73,27200.0,34.2921,34.3364,34.2921,34.301,27200.0
2010-08-19 13:10:00,38.73,38.75,38.66,38.75,32700.0,34.301,34.3187,34.239,34.3187,32700.0
2010-08-19 13:20:00,38.76,38.78,38.68,38.68,37400.0,34.3276,34.3453,34.2567,34.2567,37400.0
2010-08-19 13:30:00,38.68,38.81,38.67,38.8,42800.0,34.2567,34.3718,34.2479,34.363,42800.0
2010-08-19 13:40:00,38.8,38.8,38.73,38.78,23500.0,34.363,34.363,34.301,34.3453,23500.0
2010-08-19 13:50:00,38.79,38.79,38.72,38.73,28100.0,34.3541,34.3541,34.2921,34.301,28100.0
2010-08-19 14:00:00,38.73,38.73,38.62,38.68,41700.0,34.301,34.301,34.2036,34.2567,41700.0
2010-08-19 14:10:00,38.67,38.78,38.67,38.78,59600.0,34.2479,34.3453,34.2479,34.3453,59600.0
2010-08-19 14:20:00,38.77,38.82,38.77,38.8,35700.0,34.3364,34.3807,34.3364,34.363,35700.0
2010-08-19 14:30:00,38.8,38.86,38.79,38.8,51300.0,34.363,34.4161,34.3541,34.363,51300.0
2010-08-19 14:40:00,38.8,38.86,38.76,38.86,39700.0,34.363,34.4161,34.3276,34.4161,39700.0
2010-08-19 14:50:00,38.86,38.86,38.81,38.82,75500.0,34.4161,34.4161,34.3718,34.3807,75500.0
2010-08-19 15:00:00,38.82,38.9,38.81,38.89,90700.0,34.3807,34.4516,34.3718,34.4427,90700.0
2010-08-19 15:10:00,38.88,39.02,38.86,38.98,87200.0,34.4338,34.5578,34.4161,34.5224,87200.0
2010-08-19 15:20:00,38.98,39.04,38.96,38.96,116900.0,34.5224,34.5755,34.5047,34.5047,116900.0
2010-08-19 15:30:00,38.95,38.98,38.86,38.89,131100.0,34.4958,34.5224,34.4161,34.4427,131100.0
2010-08-19 15:40:00,38.89,38.89,38.77,38.78,213600.0,34.4427,34.4427,34.3364,34.3453,213600.0
2010-08-19 15:50:00,38.78,38.85,38.75,38.77,274700.0,34.3453,34.4073,34.3187,34.3364,274700.0
2010-08-20 09:30:00,41.37,42.19,41.35,42.05,1378800.0,36.6391,37.3653,36.6214,37.2413,1378800.0
2010-08-20 09:40:00,42.04,42.53,41.96,42.22,960200.0,37.2325,37.6664,37.1616,37.3919,960200.0
2010-08-20 09:50:00,42.22,42.79,42.19,42.79,709500.0,37.3919,37.8967,37.3653,37.8967,709500.0
2010-08-20 10:00:00,42.79,43.26,42.77,42.96,808800.0,37.8967,38.313,37.879,38.0473,808800.0
2010-08-20 10:10:00,42.97,43.1,42.59,43.04,868800.0,38.0561,38.1713,37.7196,38.1181,868800.0
2010-08-20 10:20:00,43.04,43.4,42.83,43.37,562300.0,38.1181,38.437,37.9321,38.4104,562300.0
2010-08-20 10:30:00,43.37,43.88,43.35,43.82,724500.0,38.4104,38.8621,38.3927,38.8089,724500.0
2010-08-20 10:40:00,43.82,43.98,43.66,43.69,363700.0,38.8089,38.9506,38.6672,38.6938,363700.0
2010-08-20 10:50:00,43.68,43.75,43.36,43.5,394700.0,38.6849,38.7469,38.4015,38.5255,394700.0
2010-08-20 11:00:00,43.5,43.5,43.3,43.39,478100.0,38.5255,38.5255,38.3484,38.4281,478100.0
2010-08-20 11:10:00,43.38,43.39,43.14,43.17,366100.0,38.4192,38.4281,38.2067,38.2333,366100.0
2010-08-20 11:20:00,43.16,43.28,43.05,43.09,347200.0,38.2244,38.3307,38.127,38.1624,347200.0
2010-08-20 11:30:00,43.1,43.23,43.0,43.0,313100.0,38.1713,38.2864,38.0827,38.0827,313100.0
2010-08-20 11:40:00,43.0,43.13,42.96,43.03,372400.0,38.0827,38.1978,38.0473,38.1093,372400.0
2010-08-20 11:50:00,43.02,43.25,42.99,43.18,250700.0,38.1004,38.3041,38.0738,38.2421,250700.0
2010-08-20 12:00:00,43.18,43.33,43.08,43.08,244200.0,38.2421,38.375,38.1535,38.1535,244200.0
2010-08-20 12:10:00,43.08,43.09,42.86,42.93,241500.0,38.1535,38.1624,37.9587,38.0207,241500.0
2010-08-20 12:20:00,42.93,43.13,42.9,43.09,229300.0,38.0207,38.1978,37.9941,38.1624,229300.0
2010-08-20 12:30:00,43.1,43.25,43.03,43.2,425700.0,38.1713,38.3041,38.1093,38.2598,425700.0
2010-08-20 12:40:00,43.2,43.35,43.17,43.34,162400.0,38.2598,38.3927,38.2333,38.3838,162400.0
2010-08-20 12:50:00,43.35,43.47,43.22,43.47,221800.0,38.3927,38.4989,38.2775,38.4989,221800.0
2010-08-20 13:00:00,43.47,43.59,43.39,43.59,280800.0,38.4989,38.6052,38.4281,38.6052,280800.0
2010-08-20 13:10:00,43.59,43.79,43.49,43.6,321200.0,38.6052,38.7824,38.5167,38.6141,321200.0
2010-08-20 13:20:00,43.59,43.75,43.47,43.64,201500.0,38.6052,38.7469,38.4989,38.6495,201500.0
2010-08-20 13:30:00,43.64,43.64,43.38,43.43,281100.0,38.6495,38.6495,38.4192,38.4635,281100.0
2010-08-20 13:40:00,43.42,43.67,43.4,43.61,164100.0,38.4547,38.6761,38.437,38.6229,164100.0
2010-08-20 13:50:00,43.62,43.65,43.4,43.56,234700.0,38.6318,38.6584,38.437,38.5787,234700.0
2010-08-20 14:00:00,43.57,43.65,43.46,43.64,185600.0,38.5875,38.6584,38.4901,38.6495,185600.0
2010-08-20 14:10:00,43.65,43.8,43.62,43.79,259700.0,38.6584,38.7912,38.6318,38.7824,259700.0
2010-08-20 14:20:00,43.8,44.09,43.8,44.03,440100.0,38.7912,39.048,38.7912,38.9949,440100.0
2010-08-20 14:30:00,44.03,44.27,44.02,44.02,361100.0,38.9949,39.2075,38.9861,38.9861,361100.0
2010-08-20 14:40:00,44.02,44.16,43.87,44.06,469400.0,38.9861,39.11,38.8532,39.0215,469400.0
2010-08-20 14:50:00,44.05,44.19,44.05,44.14,321800.0,39.0126,39.1366,39.0126,39.0923,321800.0
2010-08-20 15:00:00,44.14,44.14,44.03,44.11,350700.0,39.0923,39.0923,38.9949,39.0658,350700.0
2010-08-20 15:10:00,44.12,44.13,44.0,44.11,386200.0,39.0746,39.0835,38.9683,39.0658,386200.0
2010-08-20 15:20:00,44.11,44.44,44.09,44.43,432600.0,39.0658,39.358,39.048,39.3492,432600.0
2010-08-20 15:30:00,44.43,44.7,44.38,44.7,774600.0,39.3492,39.5883,39.3049,39.5883,774600.0
2010-08-20 15:40:00,44.7,44.85,44.49,44.59,901700.0,39.5883,39.7211,39.4023,39.4909,901700.0
2010-08-20 15:50:00,44.59,44.72,44.54,44.64,1168000.0,39.4909,39.606,39.4466,39.5352,1168000.0
2010-08-23 09:30:00,43.53,43.62,42.52,42.87,1298000.0,38.5521,38.6318,37.6576,37.9676,1298000.0
2010-08-23 09:40:00,42.87,43.38,42.86,43.28,708600.0,37.9676,38.4192,37.9587,38.3307,708600.0
2010-08-23 09:50:00,43.28,43.73,43.28,43.55,686300.0,38.3307,38.7292,38.3307,38.5698,686300.0
2010-08-23 10:00:00,43.55,43.58,42.83,42.94,544600.0,38.5698,38.5964,37.9321,38.0296,544600.0
2010-08-23 10:10:00,42.95,43.01,42.8,42.96,487400.0,38.0384,38.0916,37.9056,38.0473,487400.0
2010-08-23 10:20:00,42.95,42.99,42.9,42.98,184100.0,38.0384,38.0738,37.9941,38.065,184100.0
2010-08-23 10:30:00,42.97,43.15,42.92,42.97,254100.0,38.0561,38.2155,38.0118,38.0561,254100.0
2010-08-23 10:40:00,42.98,43.06,42.92,42.95,248300.0,38.065,38.1358,38.0118,38.0384,248300.0
2010-08-23 10:50:00,42.96,42.96,42.65,42.65,321400.0,38.0473,38.0473,37.7727,37.7727,321400.0
2010-08-23 11:00:00,42.65,42.84,42.62,42.65,256300.0,37.7727,37.941,37.7462,37.7727,256300.0
2010-08-23 11:10:00,42.65,42.68,42.49,42.58,259400.0,37.7727,37.7993,37.631,37.7107,259400.0
2010-08-23 11:20:00,42.59,42.68,42.56,42.6,241900.0,37.7196,37.7993,37.693,37.7284,241900.0
2010-08-23 11:30:00,42.59,42.6,42.49,42.52,207000.0,37.7196,37.7284,37.631,37.6576,207000.0
2010-08-23 11:40:00,42.52,42.59,42.48,42.57,162400.0,37.6576,37.7196,37.6222,37.7019,162400.0
2010-08-23 11:50:00,42.58,42.71,42.57,42.71,150500.0,37.7107,37.8259,37.7019,37.8259,150500.0
2010-08-23 12:00:00,42.71,43.05,42.71,42.94,246600.0,37.8259,38.127,37.8259,38.0296,246600.0
2010-08-23 12:10:00,42.94,43.17,42.94,43.13,207100.0,38.0296,38.2333,38.0296,38.1978,207100.0
2010-08-23 12:20:00,43.14,43.38,43.14,43.36,309400.0,38.2067,38.4192,38.2067,38.4015,309400.0
2010-08-23 12:30:00,43.36,43.46,43.31,43.43,144700.0,38.4015,38.4901,38.3572,38.4635,144700.0
2010-08-23 12:40:00,43.43,43.43,43.25,43.26,117500.0,38.4635,38.4635,38.3041,38.313,117500.0
2010-08-23 12:50:00,43.26,43.26,43.01,43.06,153500.0,38.313,38.313,38.0916,38.1358,153500.0
2010-08-23 13:00:00,43.07,43.09,42.9,42.9,147700.0,38.1447,38.1624,37.9941,37.9941,147700.0
2010-08-23 13:10:00,42.9,43.11,42.89,43.11,81100.0,37.9941,38.1801,37.9853,38.1801,81100.0
2010-08-23 13:20:00,43.11,43.21,43.09,43.15,74300.0,38.1801,38.2687,38.1624,38.2155,74300.0
2010-08-23 13:30:00,43.14,43.18,42.92,42.97,114900.0,38.2067,38.2421,38.0118,38.0561,114900.0
2010-08-23 13:40:00,42.96,43.01,42.92,42.95,105800.0,38.0473,38.0916,38.0118,38.0384,105800.0
2010-08-23 13:50:00,42.95,42.95,42.73,42.88,139700.0,38.0384,38.0384,37.8436,37.9764,139700.0
2010-08-23 14:00:00,42.89,42.93,42.76,42.87,166700.0,37.9853,38.0207,37.8701,37.9676,166700.0
2010-08-23 14:10:00,42.87,42.97,42.85,42.87,126800.0,37.9676,38.0561,37.9498,37.9676,126800.0
2010-08-23 14:20:00,42.88,42.92,42.84,42.92,216400.0,37.9764,38.0118,37.941,38.0118,216400.0
2010-08-23 14:30:00,42.92,43.07,42.91,43.06,73000.0,38.0118,38.1447,38.003,38.1358,73000.0
2010-08-23 14:40:00,43.05,43.06,42.93,42.98,93400.0,38.127,38.1358,38.0207,38.065,93400.0
2010-08-23 14:50:00,42.98,42.99,42.79,42.88,247800.0,38.065,38.0738,37.8967,37.9764,247800.0
2010-08-23 15:00:00,42.89,43.08,42.89,43.0,147000.0,37.9853,38.1535,37.9853,38.0827,147000.0
2010-08-23 15:10:00,43.0,43.06,42.97,43.04,257800.0,38.0827,38.1358,38.0561,38.1181,257800.0
2010-08-23 15:20:00,43.04,43.1,43.01,43.04,148800.0,38.1181,38.1713,38.0916,38.1181,148800.0
2010-08-23 15:30:00,43.05,43.12,42.93,42.95,338900.0,38.127,38.189,38.0207,38.0384,338900.0
2010-08-23 15:40:00,42.95,43.02,42.85,42.91,330500.0,38.0384,38.1004,37.9498,38.003,330500.0
2010-08-23 15:50:00,42.91,42.94,42.82,42.83,442500.0,38.003,38.0296,37.9233,37.9321,442500.0
2010-08-24 09:30:00,42.6,42.8,42.09,42.17,216100.0,37.7284,37.9056,37.2768,37.3476,216100.0
2010-08-24 09:40:00,42.17,42.4,42.17,42.26,147500.0,37.3476,37.5513,37.3476,37.4273,147500.0
2010-08-24 09:50:00,42.26,42.32,42.21,42.3,158500.0,37.4273,37.4805,37.383,37.4627,158500.0
2010-08-24 10:00:00,42.3,42.3,41.92,42.12,275600.0,37.4627,37.4627,37.1262,37.3033,275600.0
2010-08-24 10:10:00,42.12,42.58,42.12,42.46,314300.0,37.3033,37.7107,37.3033,37.6044,314300.0
2010-08-24 10:20:00,42.46,42.76,42.44,42.76,261700.0,37.6044,37.8701,37.5867,37.8701,261700.0
2010-08-24 10:30:00,42.77,42.92,42.74,42.91,276100.0,37.879,38.0118,37.8524,38.003,276100.0
2010-08-24 10:40:00,42.9,42.92,42.76,42.86,126400.0,37.9941,38.0118,37.8701,37.9587,126400.0
2010-08-24 10:50:00,42.85,43.01,42.85,42.93,241400.0,37.9498,38.0916,37.9498,38.0207,241400.0
2010-08-24 11:00:00,42.92,43.08,42.92,43.01,369000.0,38.0118,38.1535,38.0118,38.0916,369000.0
2010-08-24 11:10:00,43.01,43.04,42.95,42.99,247100.0,38.0916,38.1181,38.0384,38.0738,247100.0
2010-08-24 11:20:00,42.99,43.08,42.95,43.07,146100.0,38.0738,38.1535,38.0384,38.1447,146100.0
2010-08-24 11:30:00,43.07,43.12,42.99,43.04,129400.0,38.1447,38.189,38.0738,38.1181,129400.0
2010-08-24 11:40:00,43.04,43.17,43.03,43.09,157800.0,38.1181,38.2333,38.1093,38.1624,157800.0
2010-08-24 11:50:00,43.09,43.1,42.99,42.99,122100.0,38.1624,38.1713,38.0738,38.0738,122100.0
2010-08-24 12:00:00,42.99,43.06,42.93,43.03,100300.0,38.0738,38.1358,38.0207,38.1093,100300.0
2010-08-24 12:10:00,43.03,43.1,43.03,43.08,160400.0,38.1093,38.1713,38.1093,38.1535,160400.0
2010-08-24 12:20:00,43.08,43.09,43.01,43.09,122200.0,38.1535,38.1624,38.0916,38.1624,122200.0
2010-08-24 12:30:00,43.1,43.18,43.04,43.07,131800.0,38.1713,38.2421,38.1181,38.1447,131800.0
2010-08-24 12:40:00,43.07,43.21,43.07,43.19,77800.0,38.1447,38.2687,38.1447,38.251,77800.0
2010-08-24 12:50:00,43.19,43.22,43.14,43.17,110800.0,38.251,38.2775,38.2067,38.2333,110800.0
2010-08-24 13:00:00,43.18,43.18,43.07,43.11,66400.0,38.2421,38.2421,38.1447,38.1801,66400.0
2010-08-24 13:10:00,43.12,43.19,43.11,43.14,47200.0,38.189,38.251,38.1801,38.2067,47200.0
2010-08-24 13:20:00,43.14,43.15,43.09,43.13,107400.0,38.2067,38.2155,38.1624,38.1978,107400.0
2010-08-24 13:30:00,43.14,43.15,43.07,43.07,57800.0,38.2067,38.2155,38.1447,38.1447,57800.0
2010-08-24 13:40:00,43.08,43.12,42.89,42.91,122900.0,38.1535,38.189,37.9853,38.003,122900.0
2010-08-24 13:50:00,42.9,42.91,42.74,42.82,237100.0,37.9941,38.003,37.8524,37.9233,237100.0
2010-08-24 14:00:00,42.82,42.83,42.75,42.78,126900.0,37.9233,37.9321,37.8613,37.8879,126900.0
2010-08-24 14:10:00,42.77,42.8,42.7,42.76,95700.0,37.879,37.9056,37.817,37.8701,95700.0
2010-08-24 14:20:00,42.75,42.79,42.67,42.68,83800.0,37.8613,37.8967,37.7904,37.7993,83800.0
2010-08-24 14:30:00,42.69,42.83,42.68,42.83,96700.0,37.8081,37.9321,37.7993,37.9321,96700.0
2010-08-24 14:40:00,42.83,42.88,42.8,42.85,197600.0,37.9321,37.9764,37.9056,37.9498,197600.0
2010-08-24 14:50:00,42.85,42.9,42.84,42.88,224100.0,37.9498,37.9941,37.941,37.9764,224100.0
2010-08-24 15:00:00,42.88,42.94,42.85,42.89,128800.0,37.9764,38.0296,37.9498,37.9853,128800.0
2010-08-24 15:10:00,42.9,42.91,42.85,42.86,108000.0,37.9941,38.003,37.9498,37.9587,108000.0
2010-08-24 15:20:00,42.86,42.97,42.82,42.88,208900.0,37.9587,38.0561,37.9233,37.9764,208900.0
2010-08-24 15:30:00,42.89,42.89,42.74,42.77,321500.0,37.9853,37.9853,37.8524,37.879,321500.0
2010-08-24 15:40:00,42.77,42.78,42.68,42.75,276100.0,37.879,37.8879,37.7993,37.8613,276100.0
2010-08-24 15:50:00,42.75,42.77,42.66,42.69,372000.0,37.8613,37.879,37.7816,37.8081,372000.0
2010-08-25 09:30:00,42.25,42.65,42.25,42.36,151800.0,37.4185,37.7727,37.4185,37.5159,151800.0
2010-08-25 09:40:00,42.37,42.46,42.17,42.2,146000.0,37.5247,37.6044,37.3476,37.3742,146000.0
2010-08-25 09:50:00,42.2,42.23,42.04,42.11,145900.0,37.3742,37.4007,37.2325,37.2945,145900.0
2010-08-25 10:00:00,42.11,42.26,41.98,42.18,209700.0,37.2945,37.4273,37.1793,37.3565,209700.0
2010-08-25 10:10:00,42.17,42.27,42.1,42.22,188600.0,37.3476,37.4362,37.2856,37.3919,188600.0
2010-08-25 10:20:00,42.22,42.41,42.22,42.38,98100.0,37.3919,37.5602,37.3919,37.5336,98100.0
2010-08-25 10:30:00,42.38,42.42,42.32,42.41,173700.0,37.5336,37.569,37.4805,37.5602,173700.0
2010-08-25 10:40:00,42.41,42.43,42.35,42.4,126900.0,37.5602,37.5779,37.507,37.5513,126900.0
2010-08-25 10:50:00,42.39,42.42,42.28,42.41,168700.0,37.5425,37.569,37.445,37.5602,168700.0
2010-08-25 11:00:00,42.41,42.49,42.32,42.39,176500.0,37.5602,37.631,37.4805,37.5425,176500.0
2010-08-25 11:10:00,42.4,42.47,42.34,42.47,203700.0,37.5513,37.6133,37.4982,37.6133,203700.0
2010-08-25 11:20:00,42.46,42.49,42.44,42.49,118500.0,37.6044,37.631,37.5867,37.631,118500.0
2010-08-25 11:30:00,42.49,42.49,42.4,42.4,88800.0,37.631,37.631,37.5513,37.5513,88800.0
2010-08-25 11:40:00,42.4,42.44,42.35,42.37,81900.0,37.5513,37.5867,37.507,37.5247,81900.0
2010-08-25 11:50:00,42.37,42.45,42.35,42.4,79100.0,37.5247,37.5956,37.507,37.5513,79100.0
2010-08-25 12:00:00,42.4,42.44,42.37,42.39,56000.0,37.5513,37.5867,37.5247,37.5425,56000.0
2010-08-25 12:10:00,42.39,42.45,42.37,42.42,67500.0,37.5425,37.5956,37.5247,37.569,67500.0
2010-08-25 12:20:00,42.42,42.45,42.4,42.44,30800.0,37.569,37.5956,37.5513,37.5867,30800.0
2010-08-25 12:30:00,42.45,42.47,42.37,42.39,78000.0,37.5956,37.6133,37.5247,37.5425,78000.0
2010-08-25 12:40:00,42.38,42.4,42.35,42.36,58200.0,37.5336,37.5513,37.507,37.5159,58200.0
2010-08-25 12:50:00,42.36,42.4,42.35,42.38,66900.0,37.5159,37.5513,37.507,37.5336,66900.0
2010-08-25 13:00:00,42.37,42.41,42.34,42.41,65800.0,37.5247,37.5602,37.4982,37.5602,65800.0
2010-08-25 13:10:00,42.41,42.45,42.33,42.41,92400.0,37.5602,37.5956,37.4893,37.5602,92400.0
2010-08-25 13:20:00,42.4,42.42,42.35,42.42,98400.0,37.5513,37.569,37.507,37.569,98400.0
2010-08-25 13:30:00,42.41,42.46,42.4,42.46,122600.0,37.5602,37.6044,37.5513,37.6044,122600.0
2010-08-25 13:40:00,42.45,42.5,42.44,42.49,88000.0,37.5956,37.6399,37.5867,37.631,88000.0
2010-08-25 13:50:00,42.48,42.5,42.4,42.4,87400.0,37.6222,37.6399,37.5513,37.5513,87400.0
2010-08-25 14:00:00,42.41,42.48,42.4,42.44,126400.0,37.5602,37.6222,37.5513,37.5867,126400.0
2010-08-25 14:10:00,42.44,42.53,42.41,42.52,140600.0,37.5867,37.6664,37.5602,37.6576,140600.0
2010-08-25 14:20:00,42.51,42.52,42.42,42.46,104400.0,37.6487,37.6576,37.569,37.6044,104400.0
2010-08-25 14:30:00,42.46,42.57,42.4,42.5,158600.0,37.6044,37.7019,37.5513,37.6399,158600.0
2010-08-25 14:40:00,42.51,42.57,42.47,42.49,152600.0,37.6487,37.7019,37.6133,37.631,152600.0
2010-08-25 14:50:00,42.49,42.56,42.45,42.55,94900.0,37.631,37.693,37.5956,37.6842,94900.0
2010-08-25 15:00:00,42.55,42.58,42.45,42.48,97000.0,37.6842,37.7107,37.5956,37.6222,97000.0
2010-08-25 15:10:00,42.49,42.55,42.4,42.42,109500.0,37.631,37.6842,37.5513,37.569,109500.0
2010-08-25 15:20:00,42.42,42.45,42.35,42.42,95800.0,37.569,37.5956,37.507,37.569,95800.0
2010-08-25 15:30:00,42.42,42.61,42.4,42.57,212900.0,37.569,37.7373,37.5513,37.7019,212900.0
2010-08-25 15:40:00,42.56,42.64,42.53,42.6,360300.0,37.693,37.7639,37.6664,37.7284,360300.0
2010-08-25 15:50:00,42.59,42.64,42.49,42.61,819400.0,37.7196,37.7639,37.631,37.7373,819400.0
2010-08-26 09:30:00,42.65,43.1,42.65,42.92,240700.0,37.7727,38.1713,37.7727,38.0118,240700.0
2010-08-26 09:40:00,42.92,43.16,42.85,43.0,217900.0,38.0118,38.2244,37.9498,38.0827,217900.0
2010-08-26 09:50:00,43.0,43.13,42.96,43.02,152700.0,38.0827,38.1978,38.0473,38.1004,152700.0
2010-08-26 10:00:00,43.01,43.07,42.99,43.07,157000.0,38.0916,38.1447,38.0738,38.1447,157000.0
2010-08-26 10:10:00,43.06,43.15,43.0,43.13,182000.0,38.1358,38.2155,38.0827,38.1978,182000.0
2010-08-26 10:20:00,43.15,43.25,43.07,43.17,314900.0,38.2155,38.3041,38.1447,38.2333,314900.0
2010-08-26 10:30:00,43.18,43.24,43.15,43.19,224100.0,38.2421,38.2953,38.2155,38.251,224100.0
2010-08-26 10:40:00,43.19,43.2,43.12,43.15,161800.0,38.251,38.2598,38.189,38.2155,161800.0
2010-08-26 10:50:00,43.16,43.19,43.09,43.12,162300.0,38.2244,38.251,38.1624,38.189,162300.0
2010-08-26 11:00:00,43.12,43.15,42.88,42.96,240900.0,38.189,38.2155,37.9764,38.0473,240900.0
2010-08-26 11:10:00,42.96,43.03,42.89,43.02,188100.0,38.0473,38.1093,37.9853,38.1004,188100.0
2010-08-26 11:20:00,43.03,43.04,42.97,43.0,99400.0,38.1093,38.1181,38.0561,38.0827,99400.0
2010-08-26 11:30:00,43.0,43.03,42.84,42.84,91100.0,38.0827,38.1093,37.941,37.941,91100.0
2010-08-26 11:40:00,42.85,42.86,42.75,42.79,72600.0,37.9498,37.9587,37.8613,37.8967,72600.0
2010-08-26 11:50:00,42.78,42.81,42.7,42.81,107500.0,37.8879,37.9144,37.817,37.9144,107500.0
2010-08-26 12:00:00,42.82,42.83,42.72,42.72,64100.0,37.9233,37.9321,37.8347,37.8347,64100.0
2010-08-26 12:10:00,42.72,42.77,42.69,42.76,91200.0,37.8347,37.879,37.8081,37.8701,91200.0
2010-08-26 12:20:00,42.77,42.81,42.74,42.75,52500.0,37.879,37.9144,37.8524,37.8613,52500.0
2010-08-26 12:30:00,42.76,42.83,42.75,42.78,42800.0,37.8701,37.9321,37.8613,37.8879,42800.0
2010-08-26 12:40:00,42.78,42.78,42.66,42.68,119400.0,37.8879,37.8879,37.7816,37.7993,119400.0
2010-08-26 12:50:00,42.69,42.71,42.64,42.7,190200.0,37.8081,37.8259,37.7639,37.817,190200.0
2010-08-26 13:00:00,42.69,42.71,42.66,42.67,115800.0,37.8081,37.8259,37.7816,37.7904,115800.0
2010-08-26 13:10:00,42.67,42.67,42.6,42.62,52400.0,37.7904,37.7904,37.7284,37.7462,52400.0
2010-08-26 13:20:00,42.62,42.66,42.61,42.64,58400.0,37.7462,37.7816,37.7373,37.7639,58400.0
2010-08-26 13:30:00,42.66,42.68,42.62,42.63,60400.0,37.7816,37.7993,37.7462,37.755,60400.0
2010-08-26 13:40:00,42.63,42.67,42.61,42.61,51600.0,37.755,37.7904,37.7373,37.7373,51600.0
2010-08-26 13:50:00,42.62,42.63,42.52,42.54,81900.0,37.7462,37.755,37.6576,37.6753,81900.0
2010-08-26 14:00:00,42.53,42.6,42.45,42.46,90700.0,37.6664,37.7284,37.5956,37.6044,90700.0
2010-08-26 14:10:00,42.46,42.47,42.39,42.45,85700.0,37.6044,37.6133,37.5425,37.5956,85700.0
2010-08-26 14:20:00,42.44,42.5,42.38,42.47,100600.0,37.5867,37.6399,37.5336,37.6133,100600.0
2010-08-26 14:30:00,42.49,42.56,42.45,42.52,120000.0,37.631,37.693,37.5956,37.6576,120000.0
2010-08-26 14:40:00,42.52,42.54,42.38,42.42,111100.0,37.6576,37.6753,37.5336,37.569,111100.0
2010-08-26 14:50:00,42.42,42.49,42.4,42.44,83000.0,37.569,37.631,37.5513,37.5867,83000.0
2010-08-26 15:00:00,42.44,42.52,42.42,42.51,134600.0,37.5867,37.6576,37.569,37.6487,134600.0
2010-08-26 15:10:00,42.51,42.56,42.45,42.55,126600.0,37.6487,37.693,37.5956,37.6842,126600.0
2010-08-26 15:20:00,42.55,42.6,42.52,42.56,124800.0,37.6842,37.7284,37.6576,37.693,124800.0
2010-08-26 15:30:00,42.55,42.58,42.48,42.56,226900.0,37.6842,37.7107,37.6222,37.693,226900.0
2010-08-26 15:40:00,42.57,42.59,42.5,42.52,293200.0,37.7019,37.7196,37.6399,37.6576,293200.0
2010-08-26 15:50:00,42.52,42.52,42.3,42.32,444800.0,37.6576,37.6576,37.4627,37.4805,444800.0
2010-08-27 09:30:00,42.55,42.86,42.53,42.68,119700.0,37.6842,37.9587,37.6664,37.7993,119700.0
2010-08-27 09:40:00,42.67,42.72,42.65,42.67,82500.0,37.7904,37.8347,37.7727,37.7904,82500.0
2010-08-27 09:50:00,42.67,42.81,42.38,42.42,197200.0,37.7904,37.9144,37.5336,37.569,197200.0
2010-08-27 10:00:00,42.42,42.51,41.95,42.19,428400.0,37.569,37.6487,37.1528,37.3653,428400.0
2010-08-27 10:10:00,42.19,42.58,42.15,42.45,365500.0,37.3653,37.7107,37.3299,37.5956,365500.0
2010-08-27 10:20:00,42.45,42.64,42.34,42.53,190400.0,37.5956,37.7639,37.4982,37.6664,190400.0
2010-08-27 10:30:00,42.53,42.58,42.42,42.43,163200.0,37.6664,37.7107,37.569,37.5779,163200.0
2010-08-27 10:40:00,42.43,42.52,42.3,42.33,127300.0,37.5779,37.6576,37.4627,37.4893,127300.0
2010-08-27 10:50:00,42.33,42.37,42.2,42.26,86800.0,37.4893,37.5247,37.3742,37.4273,86800.0
2010-08-27 11:00:00,42.26,42.51,42.26,42.46,114400.0,37.4273,37.6487,37.4273,37.6044,114400.0
2010-08-27 11:10:00,42.46,42.61,42.44,42.55,123900.0,37.6044,37.7373,37.5867,37.6842,123900.0
2010-08-27 11:20:00,42.55,42.66,42.53,42.6,119500.0,37.6842,37.7816,37.6664,37.7284,119500.0
2010-08-27 11:30:00,42.61,42.65,42.55,42.6,103800.0,37.7373,37.7727,37.6842,37.7284,103800.0
2010-08-27 11:40:00,42.6,42.79,42.58,42.78,226200.0,37.7284,37.8967,37.7107,37.8879,226200.0
2010-08-27 11:50:00,42.78,42.8,42.71,42.74,104200.0,37.8879,37.9056,37.8259,37.8524,104200.0
2010-08-27 12:00:00,42.75,42.8,42.68,42.78,91700.0,37.8613,37.9056,37.7993,37.8879,91700.0
2010-08-27 12:10:00,42.78,42.9,42.75,42.89,53500.0,37.8879,37.9941,37.8613,37.9853,53500.0
2010-08-27 12:20:00,42.89,42.89,42.77,42.77,58600.0,37.9853,37.9853,37.879,37.879,58600.0
2010-08-27 12:30:00,42.78,42.82,42.75,42.77,36600.0,37.8879,37.9233,37.8613,37.879,36600.0
2010-08-27 12:40:00,42.77,42.83,42.74,42.77,86600.0,37.879,37.9321,37.8524,37.879,86600.0
2010-08-27 12:50:00,42.77,42.78,42.63,42.67,56600.0,37.879,37.8879,37.755,37.7904,56600.0
2010-08-27 13:00:00,42.67,42.71,42.64,42.7,78200.0,37.7904,37.8259,37.7639,37.817,78200.0
2010-08-27 13:10:00,42.7,42.7,42.6,42.62,78400.0,37.817,37.817,37.7284,37.7462,78400.0
2010-08-27 13:20:00,42.63,42.8,42.63,42.8,53400.0,37.755,37.9056,37.755,37.9056,53400.0
2010-08-27 13:30:00,42.8,42.86,42.76,42.78,74700.0,37.9056,37.9587,37.8701,37.8879,74700.0
2010-08-27 13:40:00,42.78,42.82,42.71,42.71,41400.0,37.8879,37.9233,37.8259,37.8259,41400.0
2010-08-27 13:50:00,42.72,42.87,42.71,42.87,63600.0,37.8347,37.9676,37.8259,37.9676,63600.0
2010-08-27 14:00:00,42.87,42.89,42.73,42.8,73700.0,37.9676,37.9853,37.8436,37.9056,73700.0
2010-08-27 14:10:00,42.81,42.89,42.75,42.83,63600.0,37.9144,37.9853,37.8613,37.9321,63600.0
2010-08-27 14:20:00,42.84,42.85,42.78,42.84,62800.0,37.941,37.9498,37.8879,37.941,62800.0
2010-08-27 14:30:00,42.84,42.96,42.84,42.96,66200.0,37.941,38.0473,37.941,38.0473,66200.0
2010-08-27 14:40:00,42.96,42.99,42.91,42.92,53700.0,38.0473,38.0738,38.003,38.0118,53700.0
2010-08-27 14:50:00,42.91,42.95,42.87,42.91,42800.0,38.003,38.0384,37.9676,38.003,42800.0
2010-08-27 15:00:00,42.91,42.93,42.85,42.93,51600.0,38.003,38.0207,37.9498,38.0207,51600.0
2010-08-27 15:10:00,42.93,42.95,42.88,42.91,81200.0,38.0207,38.0384,37.9764,38.003,81200.0
2010-08-27 15:20:00,42.92,43.07,42.92,43.05,90400.0,38.0118,38.1447,38.0118,38.127,90400.0
2010-08-27 15:30:00,43.05,43.08,42.96,42.99,122700.0,38.127,38.1535,38.0473,38.0738,122700.0
2010-08-27 15:40:00,42.99,43.03,42.96,42.98,235800.0,38.0738,38.1093,38.0473,38.065,235800.0
2010-08-27 15:50:00,42.98,43.02,42.9,42.91,234800.0,38.065,38.1004,37.9941,38.003,234800.0
2010-08-30 09:30:00,42.48,42.83,42.46,42.83,145600.0,37.6222,37.9321,37.6044,37.9321,145600.0
2010-08-30 09:40:00,42.83,43.14,42.83,43.01,170100.0,37.9321,38.2067,37.9321,38.0916,170100.0
2010-08-30 09:50:00,43.0,43.02,42.9,43.01,100700.0,38.0827,38.1004,37.9941,38.0916,100700.0
2010-08-30 10:00:00,43.01,43.02,42.89,43.01,117400.0,38.0916,38.1004,37.9853,38.0916,117400.0
2010-08-30 10:10:00,43.01,43.09,42.93,43.01,115200.0,38.0916,38.1624,38.0207,38.0916,115200.0
2010-08-30 10:20:00,43.0,43.04,42.94,43.01,123200.0,38.0827,38.1181,38.0296,38.0916,123200.0
2010-08-30 10:30:00,42.99,43.04,42.95,43.0,64600.0,38.0738,38.1181,38.0384,38.0827,64600.0
2010-08-30 10:40:00,42.99,43.02,42.93,42.99,107200.0,38.0738,38.1004,38.0207,38.0738,107200.0
2010-08-30 10:50:00,43.0,43.07,42.97,42.99,65800.0,38.0827,38.1447,38.0561,38.0738,65800.0
2010-08-30 11:00:00,42.99,43.0,42.86,42.91,60400.0,38.0738,38.0827,37.9587,38.003,60400.0
2010-08-30 11:10:00,42.92,42.93,42.81,42.84,41800.0,38.0118,38.0207,37.9144,37.941,41800.0
2010-08-30 11:20:00,42.84,42.86,42.77,42.81,85200.0,37.941,37.9587,37.879,37.9144,85200.0
2010-08-30 11:30:00,42.82,42.84,42.65,42.67,102600.0,37.9233,37.941,37.7727,37.7904,102600.0
2010-08-30 11:40:00,42.67,42.69,42.56,42.61,73600.0,37.7904,37.8081,37.693,37.7373,73600.0
2010-08-30 11:50:00,42.61,42.61,42.5,42.55,45500.0,37.7373,37.7373,37.6399,37.6842,45500.0
2010-08-30 12:00:00,42.55,42.57,42.51,42.56,41700.0,37.6842,37.7019,37.6487,37.693,41700.0
2010-08-30 12:10:00,42.56,42.57,42.51,42.55,36700.0,37.693,37.7019,37.6487,37.6842,36700.0
2010-08-30 12:20:00,42.56,42.57,42.52,42.57,39200.0,37.693,37.7019,37.6576,37.7019,39200.0
2010-08-30 12:30:00,42.57,42.57,42.49,42.56,63800.0,37.7019,37.7019,37.631,37.693,63800.0
2010-08-30 12:40:00,42.57,42.61,42.54,42.59,53900.0,37.7019,37.7373,37.6753,37.7196,53900.0
2010-08-30 12:50:00,42.59,42.61,42.53,42.54,73900.0,37.7196,37.7373,37.6664,37.6753,73900.0
2010-08-30 13:00:00,42.54,42.59,42.54,42.59,37800.0,37.6753,37.7196,37.6753,37.7196,37800.0
2010-08-30 13:10:00,42.6,42.62,42.56,42.58,68100.0,37.7284,37.7462,37.693,37.7107,68100.0
2010-08-30 13:20:00,42.58,42.58,42.45,42.5,91800.0,37.7107,37.7107,37.5956,37.6399,91800.0
2010-08-30 13:30:00,42.49,42.54,42.49,42.5,46400.0,37.631,37.6753,37.631,37.6399,46400.0
2010-08-30 13:40:00,42.49,42.58,42.48,42.56,49500.0,37.631,37.7107,37.6222,37.693,49500.0
2010-08-30 13:50:00,42.55,42.56,42.47,42.5,69800.0,37.6842,37.693,37.6133,37.6399,69800.0
2010-08-30 14:00:00,42.5,42.57,42.45,42.49,76500.0,37.6399,37.7019,37.5956,37.631,76500.0
2010-08-30 14:10:00,42.48,42.5,42.43,42.47,57600.0,37.6222,37.6399,37.5779,37.6133,57600.0
2010-08-30 14:20:00,42.48,42.52,42.44,42.5,85100.0,37.6222,37.6576,37.5867,37.6399,85100.0
2010-08-30 14:30:00,42.49,42.55,42.48,42.5,111900.0,37.631,37.6842,37.6222,37.6399,111900.0
2010-08-30 14:40:00,42.5,42.59,42.49,42.54,107300.0,37.6399,37.7196,37.631,37.6753,107300.0
2010-08-30 14:50:00,42.54,42.59,42.5,42.57,61300.0,37.6753,37.7196,37.6399,37.7019,61300.0
2010-08-30 15:00:00,42.56,42.59,42.47,42.49,75400.0,37.693,37.7196,37.6133,37.631,75400.0
2010-08-30 15:10:00,42.5,42.52,42.41,42.43,74300.0,37.6399,37.6576,37.5602,37.5779,74300.0
2010-08-30 15:20:00,42.43,42.46,42.4,42.41,103000.0,37.5779,37.6044,37.5513,37.5602,103000.0
2010-08-30 15:30:00,42.41,42.44,42.38,42.42,154900.0,37.5602,37.5867,37.5336,37.569,154900.0
2010-08-30 15:40:00,42.42,42.43,42.34,42.37,169300.0,37.569,37.5779,37.4982,37.5247,169300.0
2010-08-30 15:50:00,42.36,42.38,42.22,42.22,281600.0,37.5159,37.5336,37.3919,37.3919,281600.0
2010-08-31 09:30:00,42.08,42.17,41.83,42.02,110300.0,37.2679,37.3476,37.0465,37.2148,110300.0
2010-08-31 09:40:00,42.02,42.32,41.85,42.31,71200.0,37.2148,37.4805,37.0642,37.4716,71200.0
2010-08-31 09:50:00,42.3,42.45,42.24,42.45,186000.0,37.4627,37.5956,37.4096,37.5956,186000.0
2010-08-31 10:00:00,42.46,42.75,42.43,42.7,196300.0,37.6044,37.8613,37.5779,37.817,196300.0
2010-08-31 10:10:00,42.7,42.88,42.7,42.75,151700.0,37.817,37.9764,37.817,37.8613,151700.0
2010-08-31 10:20:00,42.76,42.81,42.7,42.78,77300.0,37.8701,37.9144,37.817,37.8879,77300.0
2010-08-31 10:30:00,42.79,42.8,42.51,42.56,116800.0,37.8967,37.9056,37.6487,37.693,116800.0
2010-08-31 10:40:00,42.56,42.62,42.49,42.49,95200.0,37.693,37.7462,37.631,37.631,95200.0
2010-08-31 10:50:00,42.5,42.59,42.49,42.57,95700.0,37.6399,37.7196,37.631,37.7019,95700.0
2010-08-31 11:00:00,42.55,42.64,42.49,42.5,74800.0,37.6842,37.7639,37.631,37.6399,74800.0
2010-08-31 11:10:00,42.5,42.6,42.44,42.59,83300.0,37.6399,37.7284,37.5867,37.7196,83300.0
2010-08-31 11:20:00,42.58,42.85,42.58,42.78,136800.0,37.7107,37.9498,37.7107,37.8879,136800.0
2010-08-31 11:30:00,42.78,42.78,42.66,42.71,93100.0,37.8879,37.8879,37.7816,37.8259,93100.0
2010-08-31 11:40:00,42.7,42.75,42.69,42.73,34600.0,37.817,37.8613,37.8081,37.8436,34600.0
2010-08-31 11:50:00,42.73,42.83,42.73,42.77,62400.0,37.8436,37.9321,37.8436,37.879,62400.0
2010-08-31 12:00:00,42.77,42.78,42.68,42.68,55700.0,37.879,37.8879,37.7993,37.7993,55700.0
2010-08-31 12:10:00,42.69,42.76,42.64,42.76,60700.0,37.8081,37.8701,37.7639,37.8701,60700.0
2010-08-31 12:20:00,42.76,42.78,42.69,42.72,60500.0,37.8701,37.8879,37.8081,37.8347,60500.0
2010-08-31 12:30:00,42.73,42.78,42.68,42.69,97100.0,37.8436,37.8879,37.7993,37.8081,97100.0
2010-08-31 12:40:00,42.69,42.7,42.6,42.68,48200.0,37.8081,37.817,37.7284,37.7993,48200.0
2010-08-31 12:50:00,42.69,42.73,42.59,42.59,40400.0,37.8081,37.8436,37.7196,37.7196,40400.0
2010-08-31 13:00:00,42.58,42.72,42.57,42.72,48600.0,37.7107,37.8347,37.7019,37.8347,48600.0
2010-08-31 13:10:00,42.71,42.78,42.7,42.77,31500.0,37.8259,37.8879,37.817,37.879,31500.0
2010-08-31 13:20:00,42.78,42.83,42.76,42.78,37000.0,37.8879,37.9321,37.8701,37.8879,37000.0
2010-08-31 13:30:00,42.79,42.83,42.71,42.79,56400.0,37.8967,37.9321,37.8259,37.8967,56400.0
2010-08-31 13:40:00,42.8,42.83,42.75,42.75,19500.0,37.9056,37.9321,37.8613,37.8613,19500.0
2010-08-31 13:50:00,42.74,42.76,42.73,42.73,27800.0,37.8524,37.8701,37.8436,37.8436,27800.0
2010-08-31 14:00:00,42.72,42.82,42.63,42.75,105500.0,37.8347,37.9233,37.755,37.8613,105500.0
2010-08-31 14:10:00,42.75,42.83,42.64,42.64,72200.0,37.8613,37.9321,37.7639,37.7639,72200.0
2010-08-31 14:20:00,42.63,42.69,42.59,42.66,69500.0,37.755,37.8081,37.7196,37.7816,69500.0
2010-08-31 14:30:00,42.66,42.69,42.54,42.55,115400.0,37.7816,37.8081,37.6753,37.6842,115400.0
2010-08-31 14:40:00,42.54,42.6,42.51,42.51,107800.0,37.6753,37.7284,37.6487,37.6487,107800.0
2010-08-31 14:50:00,42.51,42.67,42.51,42.59,123300.0,37.6487,37.7904,37.6487,37.7196,123300.0
2010-08-31 15:00:00,42.59,42.67,42.5,42.53,183800.0,37.7196,37.7904,37.6399,37.6664,183800.0
2010-08-31 15:10:00,42.52,42.61,42.48,42.6,169600.0,37.6576,37.7373,37.6222,37.7284,169600.0
2010-08-31 15:20:00,42.59,42.62,42.54,42.6,103300.0,37.7196,37.7462,37.6753,37.7284,103300.0
2010-08-31 15:30:00,42.6,42.72,42.6,42.65,160000.0,37.7284,37.8347,37.7284,37.7727,160000.0
2010-08-31 15:40:00,42.64,42.79,42.62,42.73,284900.0,37.7639,37.8967,37.7462,37.8436,284900.0
2010-08-31 15:50:00,42.73,42.81,42.7,42.79,367600.0,37.8436,37.9144,37.817,37.8967,367600.0
2010-09-01 09:30:00,42.96,43.5,42.94,43.47,245800.0,38.0473,38.5255,38.0296,38.4989,245800.0
2010-09-01 09:40:00,43.48,43.48,43.3,43.44,183900.0,38.5078,38.5078,38.3484,38.4724,183900.0
2010-09-01 09:50:00,43.44,43.55,43.43,43.5,261900.0,38.4724,38.5698,38.4635,38.5255,261900.0
2010-09-01 10:00:00,43.5,43.8,43.48,43.72,524800.0,38.5255,38.7912,38.5078,38.7204,524800.0
2010-09-01 10:10:00,43.73,43.73,43.51,43.58,431100.0,38.7292,38.7292,38.5344,38.5964,431100.0
2010-09-01 10:20:00,43.6,43.62,43.53,43.58,138600.0,38.6141,38.6318,38.5521,38.5964,138600.0
2010-09-01 10:30:00,43.59,43.71,43.56,43.67,384100.0,38.6052,38.7115,38.5787,38.6761,384100.0
2010-09-01 10:40:00,43.68,43.68,43.6,43.65,116000.0,38.6849,38.6849,38.6141,38.6584,116000.0
2010-09-01 10:50:00,43.65,43.76,43.63,43.63,161100.0,38.6584,38.7558,38.6407,38.6407,161100.0
2010-09-01 11:00:00,43.64,43.67,43.59,43.6,158000.0,38.6495,38.6761,38.6052,38.6141,158000.0
2010-09-01 11:10:00,43.6,43.6,43.45,43.49,126600.0,38.6141,38.6141,38.4812,38.5167,126600.0
2010-09-01 11:20:00,43.48,43.62,43.47,43.51,264600.0,38.5078,38.6318,38.4989,38.5344,264600.0
2010-09-01 11:30:00,43.52,43.74,43.52,43.74,93600.0,38.5432,38.7381,38.5432,38.7381,93600.0
2010-09-01 11:40:00,43.74,43.77,43.62,43.63,134200.0,38.7381,38.7646,38.6318,38.6407,134200.0
2010-09-01 11:50:00,43.64,43.68,43.56,43.6,131200.0,38.6495,38.6849,38.5787,38.6141,131200.0
2010-09-01 12:00:00,43.6,43.61,43.42,43.49,328800.0,38.6141,38.6229,38.4547,38.5167,328800.0
2010-09-01 12:10:00,43.5,43.54,43.46,43.46,57400.0,38.5255,38.5609,38.4901,38.4901,57400.0
2010-09-01 12:20:00,43.47,43.47,43.33,43.36,117000.0,38.4989,38.4989,38.375,38.4015,117000.0
2010-09-01 12:30:00,43.37,43.37,43.3,43.3,68600.0,38.4104,38.4104,38.3484,38.3484,68600.0
2010-09-01 12:40:00,43.3,43.34,43.3,43.31,71400.0,38.3484,38.3838,38.3484,38.3572,71400.0
2010-09-01 12:50:00,43.3,43.35,43.21,43.22,169000.0,38.3484,38.3927,38.2687,38.2775,169000.0
2010-09-01 13:00:00,43.23,43.29,43.21,43.25,84100.0,38.2864,38.3395,38.2687,38.3041,84100.0
2010-09-01 13:10:00,43.25,43.29,43.24,43.26,78200.0,38.3041,38.3395,38.2953,38.313,78200.0
2010-09-01 13:20:00,43.27,43.29,43.19,43.2,79200.0,38.3218,38.3395,38.251,38.2598,79200.0
2010-09-01 13:30:00,43.21,43.25,43.2,43.22,91500.0,38.2687,38.3041,38.2598,38.2775,91500.0
2010-09-01 13:40:00,43.22,43.26,43.21,43.25,67000.0,38.2775,38.313,38.2687,38.3041,67000.0
2010-09-01 13:50:00,43.25,43.26,43.19,43.24,71000.0,38.3041,38.313,38.251,38.2953,71000.0
2010-09-01 14:00:00,43.24,43.3,43.21,43.24,127600.0,38.2953,38.3484,38.2687,38.2953,127600.0
2010-09-01 14:10:00,43.24,43.26,43.17,43.23,63500.0,38.2953,38.313,38.2333,38.2864,63500.0
2010-09-01 14:20:00,43.24,43.29,43.2,43.29,97900.0,38.2953,38.3395,38.2598,38.3395,97900.0
2010-09-01 14:30:00,43.29,43.35,43.27,43.29,59700.0,38.3395,38.3927,38.3218,38.3395,59700.0
2010-09-01 14:40:00,43.29,43.38,43.29,43.35,47700.0,38.3395,38.4192,38.3395,38.3927,47700.0
2010-09-01 14:50:00,43.36,43.43,43.34,43.41,49200.0,38.4015,38.4635,38.3838,38.4458,49200.0
2010-09-01 15:00:00,43.41,43.49,43.37,43.47,71100.0,38.4458,38.5167,38.4104,38.4989,71100.0
2010-09-01 15:10:00,43.47,43.53,43.45,43.52,70800.0,38.4989,38.5521,38.4812,38.5432,70800.0
2010-09-01 15:20:00,43.53,43.56,43.41,43.47,76900.0,38.5521,38.5787,38.4458,38.4989,76900.0
2010-09-01 15:30:00,43.47,43.59,43.44,43.54,203500.0,38.4989,38.6052,38.4724,38.5609,203500.0
2010-09-01 15:40:00,43.55,43.64,43.53,43.56,149800.0,38.5698,38.6495,38.5521,38.5787,149800.0
2010-09-01 15:50:00,43.57,43.66,43.56,43.62,254500.0,38.5875,38.6672,38.5787,38.6318,254500.0
2010-09-02 09:30:00,43.69,43.78,43.25,43.33,175600.0,38.6938,38.7735,38.3041,38.375,175600.0
2010-09-02 09:40:00,43.32,43.33,43.03,43.2,242600.0,38.3661,38.375,38.1093,38.2598,242600.0
2010-09-02 09:50:00,43.2,43.27,43.15,43.19,183400.0,38.2598,38.3218,38.2155,38.251,183400.0
2010-09-02 10:00:00,43.2,43.37,43.16,43.33,221700.0,38.2598,38.4104,38.2244,38.375,221700.0
2010-09-02 10:10:00,43.34,43.45,43.33,43.43,79500.0,38.3838,38.4812,38.375,38.4635,79500.0
2010-09-02 10:20:00,43.42,43.75,43.41,43.75,162600.0,38.4547,38.7469,38.4458,38.7469,162600.0
2010-09-02 10:30:00,43.76,43.8,43.68,43.76,126300.0,38.7558,38.7912,38.6849,38.7558,126300.0
2010-09-02 10:40:00,43.77,43.86,43.74,43.86,90300.0,38.7646,38.8443,38.7381,38.8443,90300.0
2010-09-02 10:50:00,43.86,43.9,43.83,43.88,98700.0,38.8443,38.8798,38.8178,38.8621,98700.0
2010-09-02 11:00:00,43.87,43.93,43.77,43.77,80000.0,38.8532,38.9063,38.7646,38.7646,80000.0
2010-09-02 11:10:00,43.78,43.79,43.65,43.72,60900.0,38.7735,38.7824,38.6584,38.7204,60900.0
2010-09-02 11:20:00,43.73,43.73,43.67,43.72,54400.0,38.7292,38.7292,38.6761,38.7204,54400.0
2010-09-02 11:30:00,43.7,43.78,43.67,43.67,61500.0,38.7026,38.7735,38.6761,38.6761,61500.0
2010-09-02 11:40:00,43.67,43.72,43.58,43.61,54100.0,38.6761,38.7204,38.5964,38.6229,54100.0
2010-09-02 11:50:00,43.61,43.64,43.6,43.61,42900.0,38.6229,38.6495,38.6141,38.6229,42900.0
2010-09-02 12:00:00,43.62,43.77,43.61,43.76,65100.0,38.6318,38.7646,38.6229,38.7558,65100.0
2010-09-02 12:10:00,43.75,43.83,43.75,43.78,35100.0,38.7469,38.8178,38.7469,38.7735,35100.0
2010-09-02 12:20:00,43.78,43.83,43.78,43.83,43700.0,38.7735,38.8178,38.7735,38.8178,43700.0
2010-09-02 12:30:00,43.82,43.85,43.81,43.81,31800.0,38.8089,38.8355,38.8001,38.8001,31800.0
2010-09-02 12:40:00,43.82,43.84,43.76,43.84,48300.0,38.8089,38.8266,38.7558,38.8266,48300.0
2010-09-02 12:50:00,43.84,43.85,43.74,43.75,45600.0,38.8266,38.8355,38.7381,38.7469,45600.0
2010-09-02 13:00:00,43.75,43.79,43.74,43.76,30400.0,38.7469,38.7824,38.7381,38.7558,30400.0
2010-09-02 13:10:00,43.76,43.81,43.74,43.77,38500.0,38.7558,38.8001,38.7381,38.7646,38500.0
2010-09-02 13:20:00,43.76,43.81,43.74,43.81,60100.0,38.7558,38.8001,38.7381,38.8001,60100.0
2010-09-02 13:30:00,43.8,43.89,43.8,43.88,85500.0,38.7912,38.8709,38.7912,38.8621,85500.0
2010-09-02 13:40:00,43.88,43.88,43.87,43.87,28700.0,38.8621,38.8621,38.8532,38.8532,28700.0
2010-09-02 13:50:00,43.88,43.89,43.83,43.87,66500.0,38.8621,38.8709,38.8178,38.8532,66500.0
2010-09-02 14:00:00,43.87,43.89,43.85,43.85,84400.0,38.8532,38.8709,38.8355,38.8355,84400.0
2010-09-02 14:10:00,43.86,43.94,43.85,43.93,56300.0,38.8443,38.9152,38.8355,38.9063,56300.0
2010-09-02 14:20:00,43.93,43.95,43.87,43.88,54400.0,38.9063,38.9241,38.8532,38.8621,54400.0
2010-09-02 14:30:00,43.88,43.94,43.88,43.93,60500.0,38.8621,38.9152,38.8621,38.9063,60500.0
2010-09-02 14:40:00,43.93,43.96,43.92,43.92,72200.0,38.9063,38.9329,38.8975,38.8975,72200.0
2010-09-02 14:50:00,43.91,43.93,43.87,43.89,40400.0,38.8886,38.9063,38.8532,38.8709,40400.0
2010-09-02 15:00:00,43.88,43.92,43.84,43.91,66700.0,38.8621,38.8975,38.8266,38.8886,66700.0
2010-09-02 15:10:00,43.91,43.97,43.89,43.94,70100.0,38.8886,38.9418,38.8709,38.9152,70100.0
2010-09-02 15:20:00,43.95,43.99,43.92,43.95,95500.0,38.9241,38.9595,38.8975,38.9241,95500.0
2010-09-02 15:30:00,43.95,44.0,43.92,43.98,127500.0,38.9241,38.9683,38.8975,38.9506,127500.0
2010-09-02 15:40:00,43.97,44.0,43.94,43.99,121900.0,38.9418,38.9683,38.9152,38.9595,121900.0
2010-09-02 15:50:00,43.99,44.0,43.92,44.0,278700.0,38.9595,38.9683,38.8975,38.9683,278700.0
2010-09-03 09:30:00,44.11,44.41,43.88,44.19,196400.0,39.0658,39.3315,38.8621,39.1366,196400.0
2010-09-03 09:40:00,44.19,44.34,43.94,44.01,338100.0,39.1366,39.2695,38.9152,38.9772,338100.0
2010-09-03 09:50:00,44.01,44.08,43.89,43.9,145200.0,38.9772,39.0392,38.8709,38.8798,145200.0
2010-09-03 10:00:00,43.9,43.9,43.6,43.66,274900.0,38.8798,38.8798,38.6141,38.6672,274900.0
2010-09-03 10:10:00,43.66,43.71,43.37,43.37,223900.0,38.6672,38.7115,38.4104,38.4104,223900.0
2010-09-03 10:20:00,43.38,43.49,43.34,43.37,118900.0,38.4192,38.5167,38.3838,38.4104,118900.0
2010-09-03 10:30:00,43.38,43.55,43.33,43.53,109100.0,38.4192,38.5698,38.375,38.5521,109100.0
2010-09-03 10:40:00,43.53,43.6,43.51,43.59,73300.0,38.5521,38.6141,38.5344,38.6052,73300.0
2010-09-03 10:50:00,43.59,43.59,43.42,43.49,67900.0,38.6052,38.6052,38.4547,38.5167,67900.0
2010-09-03 11:00:00,43.5,43.51,43.4,43.41,62800.0,38.5255,38.5344,38.437,38.4458,62800.0
2010-09-03 11:10:00,43.4,43.54,43.4,43.52,70500.0,38.437,38.5609,38.437,38.5432,70500.0
2010-09-03 11:20:00,43.53,43.58,43.49,43.53,40000.0,38.5521,38.5964,38.5167,38.5521,40000.0
2010-09-03 11:30:00,43.52,43.57,43.46,43.53,53700.0,38.5432,38.5875,38.4901,38.5521,53700.0
2010-09-03 11:40:00,43.53,43.6,43.53,43.58,63800.0,38.5521,38.6141,38.5521,38.5964,63800.0
2010-09-03 11:50:00,43.58,43.63,43.54,43.57,118700.0,38.5964,38.6407,38.5609,38.5875,118700.0
2010-09-03 12:00:00,43.57,43.64,43.54,43.62,57500.0,38.5875,38.6495,38.5609,38.6318,57500.0
2010-09-03 12:10:00,43.62,43.67,43.6,43.64,26400.0,38.6318,38.6761,38.6141,38.6495,26400.0
2010-09-03 12:20:00,43.64,43.68,43.63,43.65,43700.0,38.6495,38.6849,38.6407,38.6584,43700.0
2010-09-03 12:30:00,43.66,43.79,43.65,43.76,80700.0,38.6672,38.7824,38.6584,38.7558,80700.0
2010-09-03 12:40:00,43.76,43.81,43.74,43.8,27100.0,38.7558,38.8001,38.7381,38.7912,27100.0
2010-09-03 12:50:00,43.79,43.91,43.79,43.87,68200.0,38.7824,38.8886,38.7824,38.8532,68200.0
2010-09-03 13:00:00,43.87,43.94,43.85,43.87,42200.0,38.8532,38.9152,38.8355,38.8532,42200.0
2010-09-03 13:10:00,43.87,43.9,43.85,43.9,31400.0,38.8532,38.8798,38.8355,38.8798,31400.0
2010-09-03 13:20:00,43.9,43.92,43.8,43.82,55100.0,38.8798,38.8975,38.7912,38.8089,55100.0
2010-09-03 13:30:00,43.82,43.86,43.79,43.85,50300.0,38.8089,38.8443,38.7824,38.8355,50300.0
2010-09-03 13:40:00,43.85,43.89,43.81,43.89,33300.0,38.8355,38.8709,38.8001,38.8709,33300.0
2010-09-03 13:50:00,43.89,43.97,43.89,43.96,32200.0,38.8709,38.9418,38.8709,38.9329,32200.0
2010-09-03 14:00:00,43.96,43.97,43.94,43.95,27600.0,38.9329,38.9418,38.9152,38.9241,27600.0
2010-09-03 14:10:00,43.96,43.96,43.89,43.96,34900.0,38.9329,38.9329,38.8709,38.9329,34900.0
2010-09-03 14:20:00,43.96,43.99,43.95,43.96,37600.0,38.9329,38.9595,38.9241,38.9329,37600.0
2010-09-03 14:30:00,43.96,44.0,43.93,43.94,66300.0,38.9329,38.9683,38.9063,38.9152,66300.0
2010-09-03 14:40:00,43.94,43.95,43.83,43.83,44600.0,38.9152,38.9241,38.8178,38.8178,44600.0
2010-09-03 14:50:00,43.83,43.87,43.77,43.78,85400.0,38.8178,38.8532,38.7646,38.7735,85400.0
2010-09-03 15:00:00,43.79,43.85,43.78,43.81,72300.0,38.7824,38.8355,38.7735,38.8001,72300.0
2010-09-03 15:10:00,43.81,43.88,43.8,43.88,54000.0,38.8001,38.8621,38.7912,38.8621,54000.0
2010-09-03 15:20:00,43.87,43.95,43.87,43.95,118500.0,38.8532,38.9241,38.8532,38.9241,118500.0
2010-09-03 15:30:00,43.95,43.97,43.9,43.93,163900.0,38.9241,38.9418,38.8798,38.9063,163900.0
2010-09-03 15:40:00,43.93,44.04,43.93,43.97,257200.0,38.9063,39.0038,38.9063,38.9418,257200.0
2010-09-03 15:50:00,43.97,44.02,43.95,44.01,525000.0,38.9418,38.9861,38.9241,38.9772,525000.0
2010-09-07 09:30:00,44.17,44.3,44.03,44.3,183200.0,39.1189,39.234,38.9949,39.234,183200.0
2010-09-07 09:40:00,44.3,44.58,44.29,44.42,188200.0,39.234,39.482,39.2252,39.3403,188200.0
2010-09-07 09:50:00,44.42,44.55,44.41,44.48,144900.0,39.3403,39.4554,39.3315,39.3934,144900.0
2010-09-07 10:00:00,44.49,44.51,44.4,44.44,234200.0,39.4023,39.42,39.3226,39.358,234200.0
2010-09-07 10:10:00,44.44,44.53,44.4,44.53,143300.0,39.358,39.4377,39.3226,39.4377,143300.0
2010-09-07 10:20:00,44.52,44.61,44.49,44.6,150600.0,39.4289,39.5086,39.4023,39.4997,150600.0
2010-09-07 10:30:00,44.6,44.6,44.45,44.5,97500.0,39.4997,39.4997,39.3669,39.4112,97500.0
2010-09-07 10:40:00,44.52,44.6,44.49,44.55,99800.0,39.4289,39.4997,39.4023,39.4554,99800.0
2010-09-07 10:50:00,44.55,44.67,44.54,44.66,110000.0,39.4554,39.5617,39.4466,39.5529,110000.0
2010-09-07 11:00:00,44.65,44.68,44.62,44.66,105300.0,39.544,39.5706,39.5174,39.5529,105300.0
2010-09-07 11:10:00,44.66,44.69,44.47,44.55,175600.0,39.5529,39.5794,39.3846,39.4554,175600.0
2010-09-07 11:20:00,44.54,44.57,44.51,44.55,97200.0,39.4466,39.4732,39.42,39.4554,97200.0
2010-09-07 11:30:00,44.55,44.56,44.37,44.42,77500.0,39.4554,39.4643,39.296,39.3403,77500.0
2010-09-07 11:40:00,44.42,44.46,44.39,44.46,43700.0,39.3403,39.3757,39.3137,39.3757,43700.0
2010-09-07 11:50:00,44.44,44.52,44.44,44.5,95300.0,39.358,39.4289,39.358,39.4112,95300.0
2010-09-07 12:00:00,44.51,44.51,44.46,44.46,49400.0,39.42,39.42,39.3757,39.3757,49400.0
2010-09-07 12:10:00,44.46,44.46,44.37,44.37,46000.0,39.3757,39.3757,39.296,39.296,46000.0
2010-09-07 12:20:00,44.38,44.4,44.31,44.34,35300.0,39.3049,39.3226,39.2429,39.2695,35300.0
2010-09-07 12:30:00,44.34,44.38,44.28,44.38,57400.0,39.2695,39.3049,39.2163,39.3049,57400.0
2010-09-07 12:40:00,44.39,44.51,44.39,44.47,76300.0,39.3137,39.42,39.3137,39.3846,76300.0
2010-09-07 12:50:00,44.47,44.6,44.47,44.6,118700.0,39.3846,39.4997,39.3846,39.4997,118700.0
2010-09-07 13:00:00,44.6,44.64,44.56,44.6,116200.0,39.4997,39.5352,39.4643,39.4997,116200.0
2010-09-07 13:10:00,44.6,44.66,44.6,44.63,49600.0,39.4997,39.5529,39.4997,39.5263,49600.0
2010-09-07 13:20:00,44.62,44.67,44.57,44.58,92100.0,39.5174,39.5617,39.4732,39.482,92100.0
2010-09-07 13:30:00,44.58,44.58,44.47,44.47,64600.0,39.482,39.482,39.3846,39.3846,64600.0
2010-09-07 13:40:00,44.48,44.49,44.41,44.48,128600.0,39.3934,39.4023,39.3315,39.3934,128600.0
2010-09-07 13:50:00,44.47,44.53,44.45,44.48,71500.0,39.3846,39.4377,39.3669,39.3934,71500.0
2010-09-07 14:00:00,44.48,44.48,44.44,44.48,47500.0,39.3934,39.3934,39.358,39.3934,47500.0
2010-09-07 14:10:00,44.48,44.57,44.47,44.5,85100.0,39.3934,39.4732,39.3846,39.4112,85100.0
2010-09-07 14:20:00,44.51,44.53,44.46,44.47,42400.0,39.42,39.4377,39.3757,39.3846,42400.0
2010-09-07 14:30:00,44.47,44.51,44.45,44.45,66600.0,39.3846,39.42,39.3669,39.3669,66600.0
2010-09-07 14:40:00,44.44,44.46,44.41,44.42,20600.0,39.358,39.3757,39.3315,39.3403,20600.0
2010-09-07 14:50:00,44.42,44.44,44.39,44.4,107000.0,39.3403,39.358,39.3137,39.3226,107000.0
2010-09-07 15:00:00,44.4,44.43,44.38,44.42,108600.0,39.3226,39.3492,39.3049,39.3403,108600.0
2010-09-07 15:10:00,44.43,44.43,44.4,44.42,75100.0,39.3492,39.3492,39.3226,39.3403,75100.0
2010-09-07 15:20:00,44.41,44.44,44.34,44.39,106100.0,39.3315,39.358,39.2695,39.3137,106100.0
2010-09-07 15:30:00,44.39,44.48,44.38,44.47,178800.0,39.3137,39.3934,39.3049,39.3846,178800.0
2010-09-07 15:40:00,44.46,44.52,44.46,44.47,90300.0,39.3757,39.4289,39.3757,39.3846,90300.0
2010-09-07 15:50:00,44.47,44.47,44.37,44.41,265600.0,39.3846,39.3846,39.296,39.3315,265600.0
2010-09-08 09:30:00,44.37,44.95,44.37,44.88,213400.0,39.296,39.8097,39.296,39.7477,213400.0
2010-09-08 09:40:00,44.89,45.1,44.83,44.88,445600.0,39.7566,39.9425,39.7034,39.7477,445600.0
2010-09-08 09:50:00,44.88,44.89,44.7,44.86,95400.0,39.7477,39.7566,39.5883,39.73,95400.0
2010-09-08 10:00:00,44.87,44.94,44.78,44.8,132400.0,39.7389,39.8008,39.6591,39.6769,132400.0
2010-09-08 10:10:00,44.79,44.97,44.78,44.91,130200.0,39.668,39.8274,39.6591,39.7743,130200.0
2010-09-08 10:20:00,44.91,44.98,44.86,44.88,154400.0,39.7743,39.8363,39.73,39.7477,154400.0
2010-09-08 10:30:00,44.88,45.04,44.88,44.9,142800.0,39.7477,39.8894,39.7477,39.7654,142800.0
2010-09-08 10:40:00,44.9,44.92,44.87,44.88,179800.0,39.7654,39.7831,39.7389,39.7477,179800.0
2010-09-08 10:50:00,44.89,44.94,44.85,44.85,52300.0,39.7566,39.8008,39.7211,39.7211,52300.0
2010-09-08 11:00:00,44.85,44.91,44.82,44.9,86600.0,39.7211,39.7743,39.6946,39.7654,86600.0
2010-09-08 11:10:00,44.91,44.95,44.87,44.88,92300.0,39.7743,39.8097,39.7389,39.7477,92300.0
2010-09-08 11:20:00,44.88,44.89,44.78,44.78,46600.0,39.7477,39.7566,39.6591,39.6591,46600.0
2010-09-08 11:30:00,44.79,44.8,44.64,44.65,111500.0,39.668,39.6769,39.5352,39.544,111500.0
2010-09-08 11:40:00,44.65,44.67,44.56,44.65,65500.0,39.544,39.5617,39.4643,39.544,65500.0
2010-09-08 11:50:00,44.64,44.65,44.54,44.57,76000.0,39.5352,39.544,39.4466,39.4732,76000.0
2010-09-08 12:00:00,44.57,44.71,44.56,44.61,138800.0,39.4732,39.5971,39.4643,39.5086,138800.0
2010-09-08 12:10:00,44.6,44.61,44.56,44.6,22600.0,39.4997,39.5086,39.4643,39.4997,22600.0
2010-09-08 12:20:00,44.6,44.78,44.6,44.78,66300.0,39.4997,39.6591,39.4997,39.6591,66300.0
2010-09-08 12:30:00,44.78,44.8,44.65,44.66,43600.0,39.6591,39.6769,39.544,39.5529,43600.0
2010-09-08 12:40:00,44.66,44.72,44.65,44.66,68000.0,39.5529,39.606,39.544,39.5529,68000.0
2010-09-08 12:50:00,44.67,44.69,44.62,44.62,42600.0,39.5617,39.5794,39.5174,39.5174,42600.0
2010-09-08 13:00:00,44.63,44.63,44.56,44.58,57800.0,39.5263,39.5263,39.4643,39.482,57800.0
2010-09-08 13:10:00,44.58,44.61,44.55,44.57,36200.0,39.482,39.5086,39.4554,39.4732,36200.0
2010-09-08 13:20:00,44.56,44.6,44.55,44.59,46000.0,39.4643,39.4997,39.4554,39.4909,46000.0
2010-09-08 13:30:00,44.59,44.65,44.51,44.51,94300.0,39.4909,39.544,39.42,39.42,94300.0
2010-09-08 13:40:00,44.5,44.51,44.39,44.42,85900.0,39.4112,39.42,39.3137,39.3403,85900.0
2010-09-08 13:50:00,44.43,44.48,44.42,44.46,37300.0,39.3492,39.3934,39.3403,39.3757,37300.0
2010-09-08 14:00:00,44.46,44.47,44.37,44.42,92400.0,39.3757,39.3846,39.296,39.3403,92400.0
2010-09-08 14:10:00,44.42,44.49,44.39,44.47,61100.0,39.3403,39.4023,39.3137,39.3846,61100.0
2010-09-08 14:20:00,44.47,44.49,44.46,44.47,46200.0,39.3846,39.4023,39.3757,39.3846,46200.0
2010-09-08 14:30:00,44.47,44.48,44.43,44.46,69500.0,39.3846,39.3934,39.3492,39.3757,69500.0
2010-09-08 14:40:00,44.46,44.54,44.45,44.47,113900.0,39.3757,39.4466,39.3669,39.3846,113900.0
2010-09-08 14:50:00,44.46,44.52,44.42,44.45,77200.0,39.3757,39.4289,39.3403,39.3669,77200.0
2010-09-08 15:00:00,44.47,44.56,44.47,44.53,45300.0,39.3846,39.4643,39.3846,39.4377,45300.0
2010-09-08 15:10:00,44.53,44.55,44.46,44.5,60300.0,39.4377,39.4554,39.3757,39.4112,60300.0
2010-09-08 15:20:00,44.5,44.5,44.35,44.36,171000.0,39.4112,39.4112,39.2783,39.2872,171000.0
2010-09-08 15:30:00,44.37,44.45,44.34,44.41,101800.0,39.296,39.3669,39.2695,39.3315,101800.0
2010-09-08 15:40:00,44.41,44.43,44.28,44.3,226700.0,39.3315,39.3492,39.2163,39.234,226700.0
2010-09-08 15:50:00,44.29,44.34,44.25,44.33,262300.0,39.2252,39.2695,39.1898,39.2606,262300.0
2010-09-09 09:30:00,44.62,44.62,44.25,44.45,102500.0,39.5174,39.5174,39.1898,39.3669,102500.0
2010-09-09 09:40:00,44.45,44.82,44.38,44.5,123300.0,39.3669,39.6946,39.3049,39.4112,123300.0
2010-09-09 09:50:00,44.49,44.61,44.46,44.59,47400.0,39.4023,39.5086,39.3757,39.4909,47400.0
2010-09-09 10:00:00,44.6,44.71,44.54,44.67,49700.0,39.4997,39.5971,39.4466,39.5617,49700.0
2010-09-09 10:10:00,44.66,44.68,44.51,44.52,69100.0,39.5529,39.5706,39.42,39.4289,69100.0
2010-09-09 10:20:00,44.52,44.56,44.44,44.45,40600.0,39.4289,39.4643,39.358,39.3669,40600.0
2010-09-09 10:30:00,44.45,44.45,44.24,44.31,48500.0,39.3669,39.3669,39.1809,39.2429,48500.0
2010-09-09 10:40:00,44.3,44.4,44.3,44.38,43500.0,39.234,39.3226,39.234,39.3049,43500.0
2010-09-09 10:50:00,44.38,44.38,44.16,44.16,56800.0,39.3049,39.3049,39.11,39.11,56800.0
2010-09-09 11:00:00,44.17,44.26,44.17,44.24,21400.0,39.1189,39.1986,39.1189,39.1809,21400.0
2010-09-09 11:10:00,44.25,44.43,44.24,44.31,132000.0,39.1898,39.3492,39.1809,39.2429,132000.0
2010-09-09 11:20:00,44.31,44.32,44.28,44.28,39000.0,39.2429,39.2517,39.2163,39.2163,39000.0
2010-09-09 11:30:00,44.29,44.34,44.26,44.29,61600.0,39.2252,39.2695,39.1986,39.2252,61600.0
2010-09-09 11:40:00,44.29,44.31,44.28,44.29,41500.0,39.2252,39.2429,39.2163,39.2252,41500.0
2010-09-09 11:50:00,44.28,44.29,44.22,44.22,31800.0,39.2163,39.2252,39.1632,39.1632,31800.0
2010-09-09 12:00:00,44.23,44.26,44.2,44.2,37600.0,39.172,39.1986,39.1455,39.1455,37600.0
2010-09-09 12:10:00,44.2,44.24,44.18,44.21,32600.0,39.1455,39.1809,39.1278,39.1543,32600.0
2010-09-09 12:20:00,44.21,44.26,44.21,44.25,29200.0,39.1543,39.1986,39.1543,39.1898,29200.0
2010-09-09 12:30:00,44.25,44.3,44.24,44.29,20100.0,39.1898,39.234,39.1809,39.2252,20100.0
2010-09-09 12:40:00,44.3,44.3,44.23,44.25,38200.0,39.234,39.234,39.172,39.1898,38200.0
2010-09-09 12:50:00,44.24,44.3,44.21,44.21,48800.0,39.1809,39.234,39.1543,39.1543,48800.0
2010-09-09 13:00:00,44.21,44.21,44.11,44.11,76500.0,39.1543,39.1543,39.0658,39.0658,76500.0
2010-09-09 13:10:00,44.1,44.14,44.07,44.09,56400.0,39.0569,39.0923,39.0303,39.048,56400.0
2010-09-09 13:20:00,44.1,44.1,43.98,43.98,65800.0,39.0569,39.0569,38.9506,38.9506,65800.0
2010-09-09 13:30:00,43.99,43.99,43.86,43.9,147000.0,38.9595,38.9595,38.8443,38.8798,147000.0
2010-09-09 13:40:00,43.89,43.94,43.85,43.94,95700.0,38.8709,38.9152,38.8355,38.9152,95700.0
2010-09-09 13:50:00,43.96,43.98,43.8,43.84,64200.0,38.9329,38.9506,38.7912,38.8266,64200.0
2010-09-09 14:00:00,43.85,43.99,43.85,43.99,32300.0,38.8355,38.9595,38.8355,38.9595,32300.0
2010-09-09 14:10:00,43.99,44.0,43.92,43.94,37500.0,38.9595,38.9683,38.8975,38.9152,37500.0
2010-09-09 14:20:00,43.94,43.94,43.86,43.88,91600.0,38.9152,38.9152,38.8443,38.8621,91600.0
2010-09-09 14:30:00,43.88,43.92,43.88,43.89,84500.0,38.8621,38.8975,38.8621,38.8709,84500.0
2010-09-09 14:40:00,43.89,43.92,43.88,43.92,61800.0,38.8709,38.8975,38.8621,38.8975,61800.0
2010-09-09 14:50:00,43.91,43.96,43.91,43.96,97000.0,38.8886,38.9329,38.8886,38.9329,97000.0
2010-09-09 15:00:00,43.96,43.96,43.94,43.95,60000.0,38.9329,38.9329,38.9152,38.9241,60000.0
2010-09-09 15:10:00,43.95,43.99,43.94,43.99,74100.0,38.9241,38.9595,38.9152,38.9595,74100.0
2010-09-09 15:20:00,43.99,44.02,43.97,43.98,95600.0,38.9595,38.9861,38.9418,38.9506,95600.0
2010-09-09 15:30:00,43.99,44.01,43.98,44.0,145800.0,38.9595,38.9772,38.9506,38.9683,145800.0
2010-09-09 15:40:00,44.0,44.0,43.94,44.0,138100.0,38.9683,38.9683,38.9152,38.9683,138100.0
2010-09-09 15:50:00,44.0,44.01,43.91,43.98,259700.0,38.9683,38.9772,38.8886,38.9506,259700.0
2010-09-10 09:30:00,43.33,43.66,43.27,43.36,221500.0,38.375,38.6672,38.3218,38.4015,221500.0
2010-09-10 09:40:00,43.37,43.43,43.22,43.36,126100.0,38.4104,38.4635,38.2775,38.4015,126100.0
2010-09-10 09:50:00,43.36,43.55,43.36,43.42,279900.0,38.4015,38.5698,38.4015,38.4547,279900.0
2010-09-10 10:00:00,43.41,43.47,43.33,43.35,145600.0,38.4458,38.4989,38.375,38.3927,145600.0
2010-09-10 10:10:00,43.35,43.39,43.31,43.38,173300.0,38.3927,38.4281,38.3572,38.4192,173300.0
2010-09-10 10:20:00,43.37,43.41,43.37,43.38,106200.0,38.4104,38.4458,38.4104,38.4192,106200.0
2010-09-10 10:30:00,43.38,43.46,43.32,43.46,147700.0,38.4192,38.4901,38.3661,38.4901,147700.0
2010-09-10 10:40:00,43.46,43.63,43.44,43.57,118700.0,38.4901,38.6407,38.4724,38.5875,118700.0
2010-09-10 10:50:00,43.58,43.62,43.53,43.61,74000.0,38.5964,38.6318,38.5521,38.6229,74000.0
2010-09-10 11:00:00,43.62,43.62,43.56,43.6,81800.0,38.6318,38.6318,38.5787,38.6141,81800.0
2010-09-10 11:10:00,43.6,43.64,43.56,43.58,58000.0,38.6141,38.6495,38.5787,38.5964,58000.0
2010-09-10 11:20:00,43.58,43.59,43.54,43.58,44100.0,38.5964,38.6052,38.5609,38.5964,44100.0
2010-09-10 11:30:00,43.59,43.6,43.48,43.48,61300.0,38.6052,38.6141,38.5078,38.5078,61300.0
2010-09-10 11:40:00,43.48,43.52,43.38,43.4,55700.0,38.5078,38.5432,38.4192,38.437,55700.0
2010-09-10 11:50:00,43.4,43.42,43.31,43.33,48100.0,38.437,38.4547,38.3572,38.375,48100.0
2010-09-10 12:00:00,43.33,43.34,43.2,43.2,76000.0,38.375,38.3838,38.2598,38.2598,76000.0
2010-09-10 12:10:00,43.2,43.35,43.2,43.34,80600.0,38.2598,38.3927,38.2598,38.3838,80600.0
2010-09-10 12:20:00,43.35,43.41,43.34,43.37,50300.0,38.3927,38.4458,38.3838,38.4104,50300.0
2010-09-10 12:30:00,43.37,43.4,43.34,43.4,57200.0,38.4104,38.437,38.3838,38.437,57200.0
2010-09-10 12:40:00,43.4,43.41,43.35,43.37,42100.0,38.437,38.4458,38.3927,38.4104,42100.0
2010-09-10 12:50:00,43.37,43.45,43.36,43.37,84900.0,38.4104,38.4812,38.4015,38.4104,84900.0
2010-09-10 13:00:00,43.37,43.42,43.34,43.35,53000.0,38.4104,38.4547,38.3838,38.3927,53000.0
2010-09-10 13:10:00,43.35,43.4,43.35,43.37,29800.0,38.3927,38.437,38.3927,38.4104,29800.0
2010-09-10 13:20:00,43.37,43.37,43.3,43.33,74100.0,38.4104,38.4104,38.3484,38.375,74100.0
2010-09-10 13:30:00,43.33,43.38,43.33,43.36,62900.0,38.375,38.4192,38.375,38.4015,62900.0
2010-09-10 13:40:00,43.37,43.41,43.35,43.39,40100.0,38.4104,38.4458,38.3927,38.4281,40100.0
2010-09-10 13:50:00,43.39,43.48,43.39,43.45,43000.0,38.4281,38.5078,38.4281,38.4812,43000.0
2010-09-10 14:00:00,43.45,43.59,43.44,43.55,69700.0,38.4812,38.6052,38.4724,38.5698,69700.0
2010-09-10 14:10:00,43.55,43.56,43.49,43.5,61400.0,38.5698,38.5787,38.5167,38.5255,61400.0
2010-09-10 14:20:00,43.5,43.57,43.49,43.55,80000.0,38.5255,38.5875,38.5167,38.5698,80000.0
2010-09-10 14:30:00,43.55,43.59,43.55,43.56,91900.0,38.5698,38.6052,38.5698,38.5787,91900.0
2010-09-10 14:40:00,43.57,43.64,43.52,43.62,202100.0,38.5875,38.6495,38.5432,38.6318,202100.0
2010-09-10 14:50:00,43.61,43.65,43.61,43.62,68700.0,38.6229,38.6584,38.6229,38.6318,68700.0
2010-09-10 15:00:00,43.63,43.63,43.49,43.51,85600.0,38.6407,38.6407,38.5167,38.5344,85600.0
2010-09-10 15:10:00,43.5,43.56,43.5,43.53,84200.0,38.5255,38.5787,38.5255,38.5521,84200.0
2010-09-10 15:20:00,43.54,43.54,43.48,43.51,128200.0,38.5609,38.5609,38.5078,38.5344,128200.0
2010-09-10 15:30:00,43.51,43.53,43.47,43.47,129900.0,38.5344,38.5521,38.4989,38.4989,129900.0
2010-09-10 15:40:00,43.46,43.51,43.44,43.5,190900.0,38.4901,38.5344,38.4724,38.5255,190900.0
2010-09-10 15:50:00,43.49,43.52,43.44,43.47,387000.0,38.5167,38.5432,38.4724,38.4989,387000.0
2010-09-13 09:30:00,44.12,44.19,43.84,44.17,324400.0,39.0746,39.1366,38.8266,39.1189,324400.0
2010-09-13 09:40:00,44.17,44.26,43.86,43.88,136100.0,39.1189,39.1986,38.8443,38.8621,136100.0
2010-09-13 09:50:00,43.87,43.98,43.86,43.91,36500.0,38.8532,38.9506,38.8443,38.8886,36500.0
2010-09-13 10:00:00,43.89,44.09,43.89,44.01,101800.0,38.8709,39.048,38.8709,38.9772,101800.0
2010-09-13 10:10:00,44.02,44.05,44.01,44.05,65100.0,38.9861,39.0126,38.9772,39.0126,65100.0
2010-09-13 10:20:00,44.04,44.09,44.04,44.06,187700.0,39.0038,39.048,39.0038,39.0215,187700.0
2010-09-13 10:30:00,44.07,44.13,44.0,44.01,280500.0,39.0303,39.0835,38.9683,38.9772,280500.0
2010-09-13 10:40:00,44.0,44.11,43.95,44.11,139800.0,38.9683,39.0658,38.9241,39.0658,139800.0
2010-09-13 10:50:00,44.11,44.17,44.1,44.15,167800.0,39.0658,39.1189,39.0569,39.1012,167800.0
2010-09-13 11:00:00,44.16,44.2,44.15,44.19,86800.0,39.11,39.1455,39.1012,39.1366,86800.0
2010-09-13 11:10:00,44.18,44.32,44.18,44.32,98000.0,39.1278,39.2517,39.1278,39.2517,98000.0
2010-09-13 11:20:00,44.31,44.39,44.26,44.26,271500.0,39.2429,39.3137,39.1986,39.1986,271500.0
2010-09-13 11:30:00,44.26,44.27,44.12,44.13,130400.0,39.1986,39.2075,39.0746,39.0835,130400.0
2010-09-13 11:40:00,44.13,44.13,43.98,43.99,137800.0,39.0835,39.0835,38.9506,38.9595,137800.0
2010-09-13 11:50:00,43.99,44.02,43.97,44.02,58500.0,38.9595,38.9861,38.9418,38.9861,58500.0
2010-09-13 12:00:00,44.01,44.07,43.99,44.07,59900.0,38.9772,39.0303,38.9595,39.0303,59900.0
2010-09-13 12:10:00,44.07,44.12,44.02,44.03,85400.0,39.0303,39.0746,38.9861,38.9949,85400.0
2010-09-13 12:20:00,44.04,44.04,43.87,43.94,46800.0,39.0038,39.0038,38.8532,38.9152,46800.0
2010-09-13 12:30:00,43.94,44.0,43.9,44.0,29400.0,38.9152,38.9683,38.8798,38.9683,29400.0
2010-09-13 12:40:00,44.0,44.02,43.98,43.98,62600.0,38.9683,38.9861,38.9506,38.9506,62600.0
2010-09-13 12:50:00,43.99,44.0,43.95,43.98,32000.0,38.9595,38.9683,38.9241,38.9506,32000.0
2010-09-13 13:00:00,43.99,44.01,43.96,43.98,36400.0,38.9595,38.9772,38.9329,38.9506,36400.0
2010-09-13 13:10:00,43.98,44.0,43.98,44.0,32600.0,38.9506,38.9683,38.9506,38.9683,32600.0
2010-09-13 13:20:00,44.0,44.02,43.97,43.98,62100.0,38.9683,38.9861,38.9418,38.9506,62100.0
2010-09-13 13:30:00,43.98,44.01,43.96,43.99,29600.0,38.9506,38.9772,38.9329,38.9595,29600.0
2010-09-13 13:40:00,44.0,44.01,43.98,43.98,54200.0,38.9683,38.9772,38.9506,38.9506,54200.0
2010-09-13 13:50:00,43.99,44.01,43.97,43.98,60900.0,38.9595,38.9772,38.9418,38.9506,60900.0
2010-09-13 14:00:00,43.99,44.0,43.93,43.93,54500.0,38.9595,38.9683,38.9063,38.9063,54500.0
2010-09-13 14:10:00,43.93,44.05,43.93,44.05,40300.0,38.9063,39.0126,38.9063,39.0126,40300.0
2010-09-13 14:20:00,44.04,44.07,43.99,44.03,109500.0,39.0038,39.0303,38.9595,38.9949,109500.0
2010-09-13 14:30:00,44.03,44.03,43.97,43.97,59000.0,38.9949,38.9949,38.9418,38.9418,59000.0
2010-09-13 14:40:00,43.97,44.02,43.96,43.96,91700.0,38.9418,38.9861,38.9329,38.9329,91700.0
2010-09-13 14:50:00,43.97,44.01,43.95,43.99,61900.0,38.9418,38.9772,38.9241,38.9595,61900.0
2010-09-13 15:00:00,44.0,44.01,43.98,43.99,70100.0,38.9683,38.9772,38.9506,38.9595,70100.0
2010-09-13 15:10:00,43.99,44.09,43.98,44.08,66800.0,38.9595,39.048,38.9506,39.0392,66800.0
2010-09-13 15:20:00,44.08,44.16,44.08,44.13,92100.0,39.0392,39.11,39.0392,39.0835,92100.0
2010-09-13 15:30:00,44.13,44.22,44.07,44.22,136300.0,39.0835,39.1632,39.0303,39.1632,136300.0
2010-09-13 15:40:00,44.22,44.31,44.22,44.23,229900.0,39.1632,39.2429,39.1632,39.172,229900.0
2010-09-13 15:50:00,44.24,44.25,44.06,44.1,358900.0,39.1809,39.1898,39.0215,39.0569,358900.0
2010-09-14 09:30:00,44.0,44.14,43.92,43.96,133500.0,38.9683,39.0923,38.8975,38.9329,133500.0
2010-09-14 09:40:00,43.97,44.01,43.95,43.95,91700.0,38.9418,38.9772,38.9241,38.9241,91700.0
2010-09-14 09:50:00,43.96,44.0,43.9,43.92,67000.0,38.9329,38.9683,38.8798,38.8975,67000.0
2010-09-14 10:00:00,43.92,44.0,43.83,43.84,119400.0,38.8975,38.9683,38.8178,38.8266,119400.0
2010-09-14 10:10:00,43.84,43.98,43.83,43.97,63000.0,38.8266,38.9506,38.8178,38.9418,63000.0
2010-09-14 10:20:00,43.97,44.01,43.88,43.88,95400.0,38.9418,38.9772,38.8621,38.8621,95400.0
2010-09-14 10:30:00,43.87,43.9,43.79,43.82,111000.0,38.8532,38.8798,38.7824,38.8089,111000.0
2010-09-14 10:40:00,43.81,43.99,43.79,43.96,122700.0,38.8001,38.9595,38.7824,38.9329,122700.0
2010-09-14 10:50:00,43.96,43.99,43.92,43.98,149100.0,38.9329,38.9595,38.8975,38.9506,149100.0
2010-09-14 11:00:00,43.97,44.04,43.97,44.03,97200.0,38.9418,39.0038,38.9418,38.9949,97200.0
2010-09-14 11:10:00,44.02,44.16,44.01,44.15,89900.0,38.9861,39.11,38.9772,39.1012,89900.0
2010-09-14 11:20:00,44.16,44.16,44.03,44.06,114300.0,39.11,39.11,38.9949,39.0215,114300.0
2010-09-14 11:30:00,44.06,44.13,43.99,44.0,84200.0,39.0215,39.0835,38.9595,38.9683,84200.0
2010-09-14 11:40:00,44.0,44.06,43.99,44.04,104200.0,38.9683,39.0215,38.9595,39.0038,104200.0
2010-09-14 11:50:00,44.04,44.06,43.97,44.04,85900.0,39.0038,39.0215,38.9418,39.0038,85900.0
2010-09-14 12:00:00,44.04,44.06,44.01,44.01,87800.0,39.0038,39.0215,38.9772,38.9772,87800.0
2010-09-14 12:10:00,44.01,44.05,44.01,44.01,49500.0,38.9772,39.0126,38.9772,38.9772,49500.0
2010-09-14 12:20:00,44.0,44.04,44.0,44.01,70600.0,38.9683,39.0038,38.9683,38.9772,70600.0
2010-09-14 12:30:00,44.02,44.02,43.96,43.96,56300.0,38.9861,38.9861,38.9329,38.9329,56300.0
2010-09-14 12:40:00,43.96,44.01,43.95,43.96,54000.0,38.9329,38.9772,38.9241,38.9329,54000.0
2010-09-14 12:50:00,43.96,44.04,43.95,43.99,108100.0,38.9329,39.0038,38.9241,38.9595,108100.0
2010-09-14 13:00:00,43.99,44.0,43.98,43.98,33500.0,38.9595,38.9683,38.9506,38.9506,33500.0
2010-09-14 13:10:00,43.99,44.02,43.95,43.99,191300.0,38.9595,38.9861,38.9241,38.9595,191300.0
2010-09-14 13:20:00,43.99,44.02,43.95,43.98,83300.0,38.9595,38.9861,38.9241,38.9506,83300.0
2010-09-14 13:30:00,43.98,44.02,43.97,43.97,61100.0,38.9506,38.9861,38.9418,38.9418,61100.0
2010-09-14 13:40:00,43.97,44.0,43.92,43.94,62200.0,38.9418,38.9683,38.8975,38.9152,62200.0
2010-09-14 13:50:00,43.94,44.0,43.93,43.99,52600.0,38.9152,38.9683,38.9063,38.9595,52600.0
2010-09-14 14:00:00,43.99,44.01,43.97,44.0,52400.0,38.9595,38.9772,38.9418,38.9683,52400.0
2010-09-14 14:10:00,44.0,44.01,43.96,43.99,80400.0,38.9683,38.9772,38.9329,38.9595,80400.0
2010-09-14 14:20:00,43.99,44.01,43.94,43.94,69500.0,38.9595,38.9772,38.9152,38.9152,69500.0
2010-09-14 14:30:00,43.95,44.04,43.94,44.02,89900.0,38.9241,39.0038,38.9152,38.9861,89900.0
2010-09-14 14:40:00,44.03,44.05,43.99,43.99,79900.0,38.9949,39.0126,38.9595,38.9595,79900.0
2010-09-14 14:50:00,44.0,44.01,43.99,44.0,50000.0,38.9683,38.9772,38.9595,38.9683,50000.0
2010-09-14 15:00:00,44.0,44.03,43.98,44.02,110100.0,38.9683,38.9949,38.9506,38.9861,110100.0
2010-09-14 15:10:00,44.03,44.05,43.99,44.03,76300.0,38.9949,39.0126,38.9595,38.9949,76300.0
2010-09-14 15:20:00,44.02,44.13,44.02,44.03,215800.0,38.9861,39.0835,38.9861,38.9949,215800.0
2010-09-14 15:30:00,44.02,44.07,44.02,44.05,148000.0,38.9861,39.0303,38.9861,39.0126,148000.0
2010-09-14 15:40:00,44.04,44.05,43.95,44.0,244800.0,39.0038,39.0126,38.9241,38.9683,244800.0
2010-09-14 15:50:00,44.0,44.0,43.85,43.9,361200.0,38.9683,38.9683,38.8355,38.8798,361200.0
2010-09-15 09:30:00,43.74,43.83,43.65,43.66,66600.0,38.7381,38.8178,38.6584,38.6672,66600.0
2010-09-15 09:40:00,43.65,43.74,43.56,43.59,52400.0,38.6584,38.7381,38.5787,38.6052,52400.0
2010-09-15 09:50:00,43.6,43.84,43.58,43.8,92400.0,38.6141,38.8266,38.5964,38.7912,92400.0
2010-09-15 10:00:00,43.8,43.9,43.69,43.83,132100.0,38.7912,38.8798,38.6938,38.8178,132100.0
2010-09-15 10:10:00,43.82,43.99,43.8,43.95,262600.0,38.8089,38.9595,38.7912,38.9241,262600.0
2010-09-15 10:20:00,43.94,43.95,43.77,43.81,97500.0,38.9152,38.9241,38.7646,38.8001,97500.0
2010-09-15 10:30:00,43.82,43.87,43.73,43.79,98500.0,38.8089,38.8532,38.7292,38.7824,98500.0
2010-09-15 10:40:00,43.78,43.83,43.78,43.8,97200.0,38.7735,38.8178,38.7735,38.7912,97200.0
2010-09-15 10:50:00,43.8,43.87,43.79,43.85,65200.0,38.7912,38.8532,38.7824,38.8355,65200.0
2010-09-15 11:00:00,43.85,43.88,43.82,43.85,59900.0,38.8355,38.8621,38.8089,38.8355,59900.0
2010-09-15 11:10:00,43.85,43.94,43.82,43.9,49900.0,38.8355,38.9152,38.8089,38.8798,49900.0
2010-09-15 11:20:00,43.89,43.9,43.88,43.9,54900.0,38.8709,38.8798,38.8621,38.8798,54900.0
2010-09-15 11:30:00,43.9,44.04,43.89,44.04,94200.0,38.8798,39.0038,38.8709,39.0038,94200.0
2010-09-15 11:40:00,44.04,44.08,43.97,43.97,54100.0,39.0038,39.0392,38.9418,38.9418,54100.0
2010-09-15 11:50:00,43.96,44.01,43.9,43.96,98300.0,38.9329,38.9772,38.8798,38.9329,98300.0
2010-09-15 12:00:00,43.97,44.0,43.94,44.0,96000.0,38.9418,38.9683,38.9152,38.9683,96000.0
2010-09-15 12:10:00,43.99,44.08,43.99,44.05,71000.0,38.9595,39.0392,38.9595,39.0126,71000.0
2010-09-15 12:20:00,44.05,44.05,44.0,44.05,91200.0,39.0126,39.0126,38.9683,39.0126,91200.0
2010-09-15 12:30:00,44.05,44.12,44.0,44.12,56700.0,39.0126,39.0746,38.9683,39.0746,56700.0
2010-09-15 12:40:00,44.12,44.17,44.11,44.15,82700.0,39.0746,39.1189,39.0658,39.1012,82700.0
2010-09-15 12:50:00,44.15,44.15,44.07,44.08,104400.0,39.1012,39.1012,39.0303,39.0392,104400.0
2010-09-15 13:00:00,44.09,44.1,44.05,44.08,81900.0,39.048,39.0569,39.0126,39.0392,81900.0
2010-09-15 13:10:00,44.08,44.13,44.05,44.13,44100.0,39.0392,39.0835,39.0126,39.0835,44100.0
2010-09-15 13:20:00,44.13,44.15,44.09,44.1,48800.0,39.0835,39.1012,39.048,39.0569,48800.0
2010-09-15 13:30:00,44.09,44.1,43.99,44.0,101600.0,39.048,39.0569,38.9595,38.9683,101600.0
2010-09-15 13:40:00,44.0,44.07,43.99,44.0,56500.0,38.9683,39.0303,38.9595,38.9683,56500.0
2010-09-15 13:50:00,44.0,44.05,43.99,44.05,38200.0,38.9683,39.0126,38.9595,39.0126,38200.0
2010-09-15 14:00:00,44.04,44.06,44.02,44.04,61400.0,39.0038,39.0215,38.9861,39.0038,61400.0
2010-09-15 14:10:00,44.04,44.05,44.02,44.04,58000.0,39.0038,39.0126,38.9861,39.0038,58000.0
2010-09-15 14:20:00,44.03,44.07,43.99,44.0,51100.0,38.9949,39.0303,38.9595,38.9683,51100.0
2010-09-15 14:30:00,44.0,44.0,43.91,43.91,67200.0,38.9683,38.9683,38.8886,38.8886,67200.0
2010-09-15 14:40:00,43.92,43.92,43.85,43.87,68700.0,38.8975,38.8975,38.8355,38.8532,68700.0
2010-09-15 14:50:00,43.87,43.94,43.84,43.92,93700.0,38.8532,38.9152,38.8266,38.8975,93700.0
2010-09-15 15:00:00,43.92,43.97,43.89,43.97,58200.0,38.8975,38.9418,38.8709,38.9418,58200.0
2010-09-15 15:10:00,43.97,44.04,43.97,44.04,60000.0,38.9418,39.0038,38.9418,39.0038,60000.0
2010-09-15 15:20:00,44.04,44.11,44.01,44.1,154400.0,39.0038,39.0658,38.9772,39.0569,154400.0
2010-09-15 15:30:00,44.1,44.15,44.08,44.1,147100.0,39.0569,39.1012,39.0392,39.0569,147100.0
2010-09-15 15:40:00,44.09,44.1,43.99,44.03,202800.0,39.048,39.0569,38.9595,38.9949,202800.0
2010-09-15 15:50:00,44.03,44.1,43.99,44.1,312900.0,38.9949,39.0569,38.9595,39.0569,312900.0
2010-09-16 09:30:00,44.1,44.5,44.08,44.45,137100.0,39.0569,39.4112,39.0392,39.3669,137100.0
2010-09-16 09:40:00,44.44,44.49,44.37,44.49,167300.0,39.358,39.4023,39.296,39.4023,167300.0
2010-09-16 09:50:00,44.49,44.6,44.48,44.55,139800.0,39.4023,39.4997,39.3934,39.4554,139800.0
2010-09-16 10:00:00,44.54,44.74,44.46,44.68,151600.0,39.4466,39.6237,39.3757,39.5706,151600.0
2010-09-16 10:10:00,44.68,44.72,44.56,44.61,83900.0,39.5706,39.606,39.4643,39.5086,83900.0
2010-09-16 10:20:00,44.6,44.63,44.55,44.59,106000.0,39.4997,39.5263,39.4554,39.4909,106000.0
2010-09-16 10:30:00,44.58,44.59,44.3,44.33,203900.0,39.482,39.4909,39.234,39.2606,203900.0
2010-09-16 10:40:00,44.33,44.49,44.33,44.49,91600.0,39.2606,39.4023,39.2606,39.4023,91600.0
2010-09-16 10:50:00,44.49,44.51,44.45,44.46,44400.0,39.4023,39.42,39.3669,39.3757,44400.0
2010-09-16 11:00:00,44.45,44.5,44.43,44.48,32700.0,39.3669,39.4112,39.3492,39.3934,32700.0
2010-09-16 11:10:00,44.48,44.55,44.47,44.51,38500.0,39.3934,39.4554,39.3846,39.42,38500.0
2010-09-16 11:20:00,44.51,44.51,44.34,44.38,47600.0,39.42,39.42,39.2695,39.3049,47600.0
2010-09-16 11:30:00,44.39,44.51,44.39,44.51,36800.0,39.3137,39.42,39.3137,39.42,36800.0
2010-09-16 11:40:00,44.5,44.56,44.48,44.55,42300.0,39.4112,39.4643,39.3934,39.4554,42300.0
2010-09-16 11:50:00,44.55,44.61,44.54,44.54,40400.0,39.4554,39.5086,39.4466,39.4466,40400.0
2010-09-16 12:00:00,44.53,44.53,44.47,44.48,28900.0,39.4377,39.4377,39.3846,39.3934,28900.0
2010-09-16 12:10:00,44.47,44.51,44.45,44.47,60400.0,39.3846,39.42,39.3669,39.3846,60400.0
2010-09-16 12:20:00,44.46,44.55,44.44,44.55,31900.0,39.3757,39.4554,39.358,39.4554,31900.0
2010-09-16 12:30:00,44.55,44.58,44.55,44.58,24000.0,39.4554,39.482,39.4554,39.482,24000.0
2010-09-16 12:40:00,44.58,44.7,44.58,44.69,75200.0,39.482,39.5883,39.482,39.5794,75200.0
2010-09-16 12:50:00,44.7,44.78,44.69,44.75,50600.0,39.5883,39.6591,39.5794,39.6326,50600.0
2010-09-16 13:00:00,44.74,44.76,44.64,44.65,84300.0,39.6237,39.6414,39.5352,39.544,84300.0
2010-09-16 13:10:00,44.66,44.66,44.53,44.56,45400.0,39.5529,39.5529,39.4377,39.4643,45400.0
2010-09-16 13:20:00,44.56,44.64,44.53,44.64,38800.0,39.4643,39.5352,39.4377,39.5352,38800.0
2010-09-16 13:30:00,44.63,44.64,44.61,44.63,27700.0,39.5263,39.5352,39.5086,39.5263,27700.0
2010-09-16 13:40:00,44.63,44.68,44.62,44.67,34100.0,39.5263,39.5706,39.5174,39.5617,34100.0
2010-09-16 13:50:00,44.67,44.67,44.61,44.65,28400.0,39.5617,39.5617,39.5086,39.544,28400.0
2010-09-16 14:00:00,44.64,44.71,44.64,44.67,68900.0,39.5352,39.5971,39.5352,39.5617,68900.0
2010-09-16 14:10:00,44.67,44.76,44.67,44.7,56000.0,39.5617,39.6414,39.5617,39.5883,56000.0
2010-09-16 14:20:00,44.7,44.8,44.69,44.79,52300.0,39.5883,39.6769,39.5794,39.668,52300.0
2010-09-16 14:30:00,44.78,44.81,44.76,44.76,77100.0,39.6591,39.6857,39.6414,39.6414,77100.0
2010-09-16 14:40:00,44.76,44.83,44.75,44.81,117200.0,39.6414,39.7034,39.6326,39.6857,117200.0
2010-09-16 14:50:00,44.81,44.85,44.78,44.83,85400.0,39.6857,39.7211,39.6591,39.7034,85400.0
2010-09-16 15:00:00,44.83,44.87,44.82,44.86,120700.0,39.7034,39.7389,39.6946,39.73,120700.0
2010-09-16 15:10:00,44.87,44.92,44.87,44.92,122600.0,39.7389,39.7831,39.7389,39.7831,122600.0
2010-09-16 15:20:00,44.92,44.99,44.89,44.95,281900.0,39.7831,39.8451,39.7566,39.8097,281900.0
2010-09-16 15:30:00,44.95,45.0,44.95,44.98,187200.0,39.8097,39.854,39.8097,39.8363,187200.0
2010-09-16 15:40:00,44.98,44.99,44.94,44.94,153400.0,39.8363,39.8451,39.8008,39.8008,153400.0
2010-09-16 15:50:00,44.94,44.95,44.85,44.87,273000.0,39.8008,39.8097,39.7211,39.7389,273000.0
2010-09-17 09:30:00,45.0,45.0,44.8,44.8,803800.0,39.854,39.854,39.6769,39.6769,803800.0
2010-09-17 09:40:00,44.81,44.91,44.8,44.88,67800.0,39.6857,39.7743,39.6769,39.7477,67800.0
2010-09-17 09:50:00,44.87,44.88,44.62,44.69,136600.0,39.7389,39.7477,39.5174,39.5794,136600.0
2010-09-17 10:00:00,44.69,44.72,44.56,44.72,124000.0,39.5794,39.606,39.4643,39.606,124000.0
2010-09-17 10:10:00,44.71,44.74,44.62,44.68,112300.0,39.5971,39.6237,39.5174,39.5706,112300.0
2010-09-17 10:20:00,44.69,44.76,44.68,44.73,57200.0,39.5794,39.6414,39.5706,39.6149,57200.0
2010-09-17 10:30:00,44.73,44.86,44.7,44.86,59500.0,39.6149,39.73,39.5883,39.73,59500.0
2010-09-17 10:40:00,44.85,44.92,44.79,44.9,49900.0,39.7211,39.7831,39.668,39.7654,49900.0
2010-09-17 10:50:00,44.91,44.99,44.9,44.99,62200.0,39.7743,39.8451,39.7654,39.8451,62200.0
2010-09-17 11:00:00,44.99,45.06,44.97,45.03,132700.0,39.8451,39.9071,39.8274,39.8806,132700.0
2010-09-17 11:10:00,45.02,45.04,44.95,44.98,58000.0,39.8717,39.8894,39.8097,39.8363,58000.0
2010-09-17 11:20:00,44.97,44.98,44.82,44.83,69800.0,39.8274,39.8363,39.6946,39.7034,69800.0
2010-09-17 11:30:00,44.84,44.84,44.75,44.82,57900.0,39.7123,39.7123,39.6326,39.6946,57900.0
2010-09-17 11:40:00,44.83,44.88,44.83,44.85,28100.0,39.7034,39.7477,39.7034,39.7211,28100.0
2010-09-17 11:50:00,44.85,44.91,44.84,44.89,28600.0,39.7211,39.7743,39.7123,39.7566,28600.0
2010-09-17 12:00:00,44.9,44.97,44.89,44.97,21600.0,39.7654,39.8274,39.7566,39.8274,21600.0
2010-09-17 12:10:00,44.97,45.08,44.96,45.07,44000.0,39.8274,39.9248,39.8186,39.916,44000.0
2010-09-17 12:20:00,45.06,45.1,45.06,45.09,29800.0,39.9071,39.9425,39.9071,39.9337,29800.0
2010-09-17 12:30:00,45.08,45.1,45.01,45.01,38900.0,39.9248,39.9425,39.8628,39.8628,38900.0
2010-09-17 12:40:00,45.02,45.02,44.86,44.87,47000.0,39.8717,39.8717,39.73,39.7389,47000.0
2010-09-17 12:50:00,44.87,44.92,44.86,44.9,43500.0,39.7389,39.7831,39.73,39.7654,43500.0
2010-09-17 13:00:00,44.89,44.94,44.84,44.85,50600.0,39.7566,39.8008,39.7123,39.7211,50600.0
2010-09-17 13:10:00,44.84,44.85,44.79,44.79,67700.0,39.7123,39.7211,39.668,39.668,67700.0
2010-09-17 13:20:00,44.79,44.87,44.79,44.86,41800.0,39.668,39.7389,39.668,39.73,41800.0
2010-09-17 13:30:00,44.86,44.89,44.86,44.86,14900.0,39.73,39.7566,39.73,39.73,14900.0
2010-09-17 13:40:00,44.86,44.9,44.86,44.89,19600.0,39.73,39.7654,39.73,39.7566,19600.0
2010-09-17 13:50:00,44.88,44.93,44.87,44.93,24800.0,39.7477,39.792,39.7389,39.792,24800.0
2010-09-17 14:00:00,44.93,44.93,44.87,44.87,27900.0,39.792,39.792,39.7389,39.7389,27900.0
2010-09-17 14:10:00,44.88,44.93,44.87,44.91,30000.0,39.7477,39.792,39.7389,39.7743,30000.0
2010-09-17 14:20:00,44.91,44.91,44.86,44.88,37600.0,39.7743,39.7743,39.73,39.7477,37600.0
2010-09-17 14:30:00,44.88,44.88,44.85,44.86,48800.0,39.7477,39.7477,39.7211,39.73,48800.0
2010-09-17 14:40:00,44.86,44.89,44.83,44.87,45100.0,39.73,39.7566,39.7034,39.7389,45100.0
2010-09-17 14:50:00,44.87,44.87,44.83,44.84,53700.0,39.7389,39.7389,39.7034,39.7123,53700.0
2010-09-17 15:00:00,44.84,44.86,44.82,44.83,66600.0,39.7123,39.73,39.6946,39.7034,66600.0
2010-09-17 15:10:00,44.82,44.83,44.76,44.77,74700.0,39.6946,39.7034,39.6414,39.6503,74700.0
2010-09-17 15:20:00,44.78,44.79,44.69,44.69,82400.0,39.6591,39.668,39.5794,39.5794,82400.0
2010-09-17 15:30:00,44.71,44.74,44.66,44.67,141000.0,39.5971,39.6237,39.5529,39.5617,141000.0
2010-09-17 15:40:00,44.66,44.69,44.63,44.65,184200.0,39.5529,39.5794,39.5263,39.544,184200.0
2010-09-17 15:50:00,44.68,44.94,44.66,44.87,1342900.0,39.5706,39.8008,39.5529,39.7389,1342900.0
2010-09-20 09:30:00,44.98,45.1,44.94,45.08,141700.0,39.8363,39.9425,39.8008,39.9248,141700.0
2010-09-20 09:40:00,45.08,45.32,44.99,45.32,192800.0,39.9248,40.1374,39.8451,40.1374,192800.0
2010-09-20 09:50:00,45.31,45.4,45.31,45.35,185700.0,40.1285,40.2082,40.1285,40.164,185700.0
2010-09-20 10:00:00,45.35,45.74,45.3,45.73,266900.0,40.164,40.5094,40.1197,40.5005,266900.0
2010-09-20 10:10:00,45.72,45.9,45.71,45.89,179100.0,40.4916,40.6511,40.4828,40.6422,179100.0
2010-09-20 10:20:00,45.89,45.99,45.84,45.89,160300.0,40.6422,40.7308,40.5979,40.6422,160300.0
2010-09-20 10:30:00,45.88,45.89,45.75,45.82,111200.0,40.6334,40.6422,40.5182,40.5802,111200.0
2010-09-20 10:40:00,45.82,45.87,45.73,45.82,88500.0,40.5802,40.6245,40.5005,40.5802,88500.0
2010-09-20 10:50:00,45.82,45.91,45.76,45.78,81100.0,40.5802,40.6599,40.5271,40.5448,81100.0
2010-09-20 11:00:00,45.78,45.83,45.76,45.8,60300.0,40.5448,40.5891,40.5271,40.5625,60300.0
2010-09-20 11:10:00,45.8,45.81,45.57,45.59,153600.0,40.5625,40.5714,40.3588,40.3765,153600.0
2010-09-20 11:20:00,45.6,45.6,45.56,45.6,83700.0,40.3854,40.3854,40.3499,40.3854,83700.0
2010-09-20 11:30:00,45.6,45.62,45.54,45.57,141500.0,40.3854,40.4031,40.3322,40.3588,141500.0
2010-09-20 11:40:00,45.58,45.61,45.54,45.59,59800.0,40.3677,40.3942,40.3322,40.3765,59800.0
2010-09-20 11:50:00,45.6,45.68,45.58,45.67,46500.0,40.3854,40.4562,40.3677,40.4474,46500.0
2010-09-20 12:00:00,45.67,45.69,45.54,45.56,94400.0,40.4474,40.4651,40.3322,40.3499,94400.0
2010-09-20 12:10:00,45.56,45.59,45.54,45.58,68100.0,40.3499,40.3765,40.3322,40.3677,68100.0
2010-09-20 12:20:00,45.6,45.62,45.57,45.57,70600.0,40.3854,40.4031,40.3588,40.3588,70600.0
2010-09-20 12:30:00,45.57,45.64,45.56,45.6,65100.0,40.3588,40.4208,40.3499,40.3854,65100.0
2010-09-20 12:40:00,45.6,45.62,45.59,45.59,56600.0,40.3854,40.4031,40.3765,40.3765,56600.0
2010-09-20 12:50:00,45.59,45.62,45.54,45.57,158000.0,40.3765,40.4031,40.3322,40.3588,158000.0
2010-09-20 13:00:00,45.57,45.58,45.47,45.47,120500.0,40.3588,40.3677,40.2702,40.2702,120500.0
2010-09-20 13:10:00,45.47,45.5,45.42,45.48,67300.0,40.2702,40.2968,40.226,40.2791,67300.0
2010-09-20 13:20:00,45.49,45.51,45.47,45.5,61800.0,40.2879,40.3057,40.2702,40.2968,61800.0
2010-09-20 13:30:00,45.5,45.52,45.45,45.5,65900.0,40.2968,40.3145,40.2525,40.2968,65900.0
2010-09-20 13:40:00,45.51,45.52,45.44,45.45,72600.0,40.3057,40.3145,40.2437,40.2525,72600.0
2010-09-20 13:50:00,45.44,45.46,45.4,45.4,117300.0,40.2437,40.2614,40.2082,40.2082,117300.0
2010-09-20 14:00:00,45.41,45.41,45.38,45.39,52000.0,40.2171,40.2171,40.1905,40.1994,52000.0
2010-09-20 14:10:00,45.4,45.48,45.39,45.48,53300.0,40.2082,40.2791,40.1994,40.2791,53300.0
2010-09-20 14:20:00,45.48,45.54,45.47,45.5,108000.0,40.2791,40.3322,40.2702,40.2968,108000.0
2010-09-20 14:30:00,45.5,45.55,45.46,45.48,135700.0,40.2968,40.3411,40.2614,40.2791,135700.0
2010-09-20 14:40:00,45.49,45.49,45.38,45.4,80900.0,40.2879,40.2879,40.1905,40.2082,80900.0
2010-09-20 14:50:00,45.41,45.5,45.4,45.5,122000.0,40.2171,40.2968,40.2082,40.2968,122000.0
2010-09-20 15:00:00,45.5,45.51,45.44,45.45,160600.0,40.2968,40.3057,40.2437,40.2525,160600.0
2010-09-20 15:10:00,45.45,45.63,45.43,45.63,194900.0,40.2525,40.4119,40.2348,40.4119,194900.0
2010-09-20 15:20:00,45.63,45.65,45.5,45.52,151600.0,40.4119,40.4297,40.2968,40.3145,151600.0
2010-09-20 15:30:00,45.52,45.53,45.48,45.51,197000.0,40.3145,40.3234,40.2791,40.3057,197000.0
2010-09-20 15:40:00,45.5,45.54,45.48,45.54,286800.0,40.2968,40.3322,40.2791,40.3322,286800.0
2010-09-20 15:50:00,45.54,45.59,45.49,45.51,482600.0,40.3322,40.3765,40.2879,40.3057,482600.0
2010-09-21 09:30:00,45.4,45.63,45.28,45.56,193000.0,40.2082,40.4119,40.102,40.3499,193000.0
2010-09-21 09:40:00,45.56,45.56,45.5,45.54,98700.0,40.3499,40.3499,40.2968,40.3322,98700.0
2010-09-21 09:50:00,45.54,45.61,45.51,45.56,231800.0,40.3322,40.3942,40.3057,40.3499,231800.0
2010-09-21 10:00:00,45.56,45.56,45.49,45.5,134900.0,40.3499,40.3499,40.2879,40.2968,134900.0
2010-09-21 10:10:00,45.49,45.57,45.48,45.54,81800.0,40.2879,40.3588,40.2791,40.3322,81800.0
2010-09-21 10:20:00,45.55,45.57,45.46,45.55,188600.0,40.3411,40.3588,40.2614,40.3411,188600.0
2010-09-21 10:30:00,45.57,45.69,45.57,45.59,94200.0,40.3588,40.4651,40.3588,40.3765,94200.0
2010-09-21 10:40:00,45.59,45.61,45.48,45.54,84300.0,40.3765,40.3942,40.2791,40.3322,84300.0
2010-09-21 10:50:00,45.55,45.55,45.48,45.5,61800.0,40.3411,40.3411,40.2791,40.2968,61800.0
2010-09-21 11:00:00,45.5,45.5,45.43,45.44,47300.0,40.2968,40.2968,40.2348,40.2437,47300.0
2010-09-21 11:10:00,45.43,45.47,45.39,45.39,30100.0,40.2348,40.2702,40.1994,40.1994,30100.0
2010-09-21 11:20:00,45.39,45.42,45.3,45.31,61700.0,40.1994,40.226,40.1197,40.1285,61700.0
2010-09-21 11:30:00,45.31,45.38,45.31,45.37,55400.0,40.1285,40.1905,40.1285,40.1817,55400.0
2010-09-21 11:40:00,45.37,45.48,45.37,45.46,68400.0,40.1817,40.2791,40.1817,40.2614,68400.0
2010-09-21 11:50:00,45.47,45.47,45.4,45.42,53500.0,40.2702,40.2702,40.2082,40.226,53500.0
2010-09-21 12:00:00,45.42,45.47,45.4,45.4,71300.0,40.226,40.2702,40.2082,40.2082,71300.0
2010-09-21 12:10:00,45.4,45.54,45.39,45.53,65100.0,40.2082,40.3322,40.1994,40.3234,65100.0
2010-09-21 12:20:00,45.53,45.55,45.5,45.53,46900.0,40.3234,40.3411,40.2968,40.3234,46900.0
2010-09-21 12:30:00,45.53,45.59,45.52,45.53,257300.0,40.3234,40.3765,40.3145,40.3234,257300.0
2010-09-21 12:40:00,45.54,45.58,45.54,45.54,32100.0,40.3322,40.3677,40.3322,40.3322,32100.0
2010-09-21 12:50:00,45.54,45.55,45.52,45.55,40500.0,40.3322,40.3411,40.3145,40.3411,40500.0
2010-09-21 13:00:00,45.54,45.59,45.52,45.56,72500.0,40.3322,40.3765,40.3145,40.3499,72500.0
2010-09-21 13:10:00,45.55,45.61,45.55,45.61,75300.0,40.3411,40.3942,40.3411,40.3942,75300.0
2010-09-21 13:20:00,45.61,45.65,45.59,45.62,46400.0,40.3942,40.4297,40.3765,40.4031,46400.0
2010-09-21 13:30:00,45.61,45.66,45.58,45.64,69800.0,40.3942,40.4385,40.3677,40.4208,69800.0
2010-09-21 13:40:00,45.64,45.76,45.6,45.76,87200.0,40.4208,40.5271,40.3854,40.5271,87200.0
2010-09-21 13:50:00,45.76,45.8,45.75,45.77,101900.0,40.5271,40.5625,40.5182,40.5359,101900.0
2010-09-21 14:00:00,45.77,45.78,45.73,45.73,99600.0,40.5359,40.5448,40.5005,40.5005,99600.0
2010-09-21 14:10:00,45.73,45.95,45.58,45.88,157000.0,40.5005,40.6953,40.3677,40.6334,157000.0
2010-09-21 14:20:00,45.88,45.93,45.8,45.92,100900.0,40.6334,40.6776,40.5625,40.6688,100900.0
2010-09-21 14:30:00,45.92,46.15,45.89,46.14,573500.0,40.6688,40.8725,40.6422,40.8636,573500.0
2010-09-21 14:40:00,46.14,46.22,46.07,46.16,171600.0,40.8636,40.9345,40.8016,40.8813,171600.0
2010-09-21 14:50:00,46.16,46.17,45.94,46.01,150500.0,40.8813,40.8902,40.6865,40.7485,150500.0
2010-09-21 15:00:00,46.01,46.01,45.9,45.95,97300.0,40.7485,40.7485,40.6511,40.6953,97300.0
2010-09-21 15:10:00,45.96,45.97,45.87,45.96,96300.0,40.7042,40.7131,40.6245,40.7042,96300.0
2010-09-21 15:20:00,45.96,45.96,45.79,45.86,95000.0,40.7042,40.7042,40.5536,40.6156,95000.0
2010-09-21 15:30:00,45.85,45.85,45.62,45.73,214500.0,40.6068,40.6068,40.4031,40.5005,214500.0
2010-09-21 15:40:00,45.73,45.79,45.65,45.66,214500.0,40.5005,40.5536,40.4297,40.4385,214500.0
2010-09-21 15:50:00,45.67,45.84,45.65,45.83,628700.0,40.4474,40.5979,40.4297,40.5891,628700.0
2010-09-22 09:30:00,45.79,46.43,45.74,46.16,253200.0,40.5536,41.1205,40.5094,40.8813,253200.0
2010-09-22 09:40:00,46.18,46.21,46.01,46.07,192000.0,40.899,40.9256,40.7485,40.8016,192000.0
2010-09-22 09:50:00,46.08,46.1,45.94,45.97,150700.0,40.8105,40.8282,40.6865,40.7131,150700.0
2010-09-22 10:00:00,45.97,45.99,45.78,45.85,158200.0,40.7131,40.7308,40.5448,40.6068,158200.0
2010-09-22 10:10:00,45.85,46.0,45.84,45.87,119000.0,40.6068,40.7396,40.5979,40.6245,119000.0
2010-09-22 10:20:00,45.87,45.88,45.72,45.78,103500.0,40.6245,40.6334,40.4916,40.5448,103500.0
2010-09-22 10:30:00,45.78,45.91,45.77,45.87,107200.0,40.5448,40.6599,40.5359,40.6245,107200.0
2010-09-22 10:40:00,45.87,45.89,45.83,45.85,71100.0,40.6245,40.6422,40.5891,40.6068,71100.0
2010-09-22 10:50:00,45.84,45.89,45.78,45.81,76400.0,40.5979,40.6422,40.5448,40.5714,76400.0
2010-09-22 11:00:00,45.81,45.85,45.71,45.76,61200.0,40.5714,40.6068,40.4828,40.5271,61200.0
2010-09-22 11:10:00,45.76,45.81,45.75,45.78,114700.0,40.5271,40.5714,40.5182,40.5448,114700.0
2010-09-22 11:20:00,45.78,45.78,45.67,45.7,154200.0,40.5448,40.5448,40.4474,40.4739,154200.0
2010-09-22 11:30:00,45.71,45.78,45.68,45.71,88800.0,40.4828,40.5448,40.4562,40.4828,88800.0
2010-09-22 11:40:00,45.71,45.78,45.7,45.72,39000.0,40.4828,40.5448,40.4739,40.4916,39000.0
2010-09-22 11:50:00,45.71,45.83,45.7,45.83,61100.0,40.4828,40.5891,40.4739,40.5891,61100.0
2010-09-22 12:00:00,45.83,45.83,45.7,45.75,44300.0,40.5891,40.5891,40.4739,40.5182,44300.0
2010-09-22 12:10:00,45.74,45.75,45.67,45.69,44500.0,40.5094,40.5182,40.4474,40.4651,44500.0
2010-09-22 12:20:00,45.68,45.7,45.55,45.66,72400.0,40.4562,40.4739,40.3411,40.4385,72400.0
2010-09-22 12:30:00,45.66,45.67,45.56,45.56,73600.0,40.4385,40.4474,40.3499,40.3499,73600.0
2010-09-22 12:40:00,45.55,45.64,45.52,45.58,48700.0,40.3411,40.4208,40.3145,40.3677,48700.0
2010-09-22 12:50:00,45.57,45.66,45.54,45.65,43100.0,40.3588,40.4385,40.3322,40.4297,43100.0
2010-09-22 13:00:00,45.64,45.72,45.58,45.58,32400.0,40.4208,40.4916,40.3677,40.3677,32400.0
2010-09-22 13:10:00,45.58,45.6,45.49,45.51,100600.0,40.3677,40.3854,40.2879,40.3057,100600.0
2010-09-22 13:20:00,45.53,45.61,45.52,45.61,32900.0,40.3234,40.3942,40.3145,40.3942,32900.0
2010-09-22 13:30:00,45.61,45.7,45.6,45.65,53600.0,40.3942,40.4739,40.3854,40.4297,53600.0
2010-09-22 13:40:00,45.64,45.66,45.63,45.65,36200.0,40.4208,40.4385,40.4119,40.4297,36200.0
2010-09-22 13:50:00,45.65,45.65,45.6,45.63,68800.0,40.4297,40.4297,40.3854,40.4119,68800.0
2010-09-22 14:00:00,45.63,45.64,45.49,45.61,73300.0,40.4119,40.4208,40.2879,40.3942,73300.0
2010-09-22 14:10:00,45.61,45.61,45.49,45.49,73300.0,40.3942,40.3942,40.2879,40.2879,73300.0
2010-09-22 14:20:00,45.49,45.53,45.04,45.46,603400.0,40.2879,40.3234,39.8894,40.2614,603400.0
2010-09-22 14:30:00,45.47,45.66,45.39,45.6,254200.0,40.2702,40.4385,40.1994,40.3854,254200.0
2010-09-22 14:40:00,45.6,45.72,45.6,45.61,144600.0,40.3854,40.4916,40.3854,40.3942,144600.0
2010-09-22 14:50:00,45.62,45.74,45.62,45.72,87300.0,40.4031,40.5094,40.4031,40.4916,87300.0
2010-09-22 15:00:00,45.69,45.71,45.58,45.6,137900.0,40.4651,40.4828,40.3677,40.3854,137900.0
2010-09-22 15:10:00,45.59,45.61,45.52,45.52,146700.0,40.3765,40.3942,40.3145,40.3145,146700.0
2010-09-22 15:20:00,45.53,45.66,45.51,45.6,213800.0,40.3234,40.4385,40.3057,40.3854,213800.0
2010-09-22 15:30:00,45.59,45.66,45.53,45.58,329500.0,40.3765,40.4385,40.3234,40.3677,329500.0
2010-09-22 15:40:00,45.58,45.69,45.58,45.63,228900.0,40.3677,40.4651,40.3677,40.4119,228900.0
2010-09-22 15:50:00,45.63,45.71,45.59,45.68,293700.0,40.4119,40.4828,40.3765,40.4562,293700.0
2010-09-23 09:30:00,45.56,45.78,45.36,45.42,83300.0,40.3499,40.5448,40.1728,40.226,83300.0
2010-09-23 09:40:00,45.43,45.73,45.43,45.72,94400.0,40.2348,40.5005,40.2348,40.4916,94400.0
2010-09-23 09:50:00,45.73,45.73,45.39,45.47,54000.0,40.5005,40.5005,40.1994,40.2702,54000.0
2010-09-23 10:00:00,45.49,45.85,45.47,45.74,100600.0,40.2879,40.6068,40.2702,40.5094,100600.0
2010-09-23 10:10:00,45.73,45.76,45.57,45.6,69600.0,40.5005,40.5271,40.3588,40.3854,69600.0
2010-09-23 10:20:00,45.61,45.67,45.52,45.58,93200.0,40.3942,40.4474,40.3145,40.3677,93200.0
2010-09-23 10:30:00,45.59,45.62,45.46,45.46,208800.0,40.3765,40.4031,40.2614,40.2614,208800.0
2010-09-23 10:40:00,45.47,45.47,45.39,45.39,87200.0,40.2702,40.2702,40.1994,40.1994,87200.0
2010-09-23 10:50:00,45.39,45.43,45.35,45.39,64300.0,40.1994,40.2348,40.164,40.1994,64300.0
2010-09-23 11:00:00,45.4,45.44,45.35,45.42,55100.0,40.2082,40.2437,40.164,40.226,55100.0
2010-09-23 11:10:00,45.41,45.48,45.39,45.47,81600.0,40.2171,40.2791,40.1994,40.2702,81600.0
2010-09-23 11:20:00,45.47,45.51,45.43,45.49,44300.0,40.2702,40.3057,40.2348,40.2879,44300.0
2010-09-23 11:30:00,45.48,45.58,45.46,45.47,58700.0,40.2791,40.3677,40.2614,40.2702,58700.0
2010-09-23 11:40:00,45.46,45.47,45.34,45.39,89600.0,40.2614,40.2702,40.1551,40.1994,89600.0
2010-09-23 11:50:00,45.38,45.42,45.35,45.37,49300.0,40.1905,40.226,40.164,40.1817,49300.0
2010-09-23 12:00:00,45.37,45.43,45.35,45.42,24300.0,40.1817,40.2348,40.164,40.226,24300.0
2010-09-23 12:10:00,45.42,45.45,45.37,45.41,48800.0,40.226,40.2525,40.1817,40.2171,48800.0
2010-09-23 12:20:00,45.43,45.52,45.43,45.5,89500.0,40.2348,40.3145,40.2348,40.2968,89500.0
2010-09-23 12:30:00,45.5,45.52,45.34,45.34,65600.0,40.2968,40.3145,40.1551,40.1551,65600.0
2010-09-23 12:40:00,45.35,45.38,45.32,45.37,36400.0,40.164,40.1905,40.1374,40.1817,36400.0
2010-09-23 12:50:00,45.36,45.4,45.3,45.33,40400.0,40.1728,40.2082,40.1197,40.1462,40400.0
2010-09-23 13:00:00,45.32,45.48,45.32,45.48,22500.0,40.1374,40.2791,40.1374,40.2791,22500.0
2010-09-23 13:10:00,45.48,45.5,45.38,45.38,39800.0,40.2791,40.2968,40.1905,40.1905,39800.0
2010-09-23 13:20:00,45.38,45.43,45.37,45.41,18100.0,40.1905,40.2348,40.1817,40.2171,18100.0
2010-09-23 13:30:00,45.42,45.48,45.41,45.47,18000.0,40.226,40.2791,40.2171,40.2702,18000.0
2010-09-23 13:40:00,45.47,45.47,45.28,45.29,71000.0,40.2702,40.2702,40.102,40.1108,71000.0
2010-09-23 13:50:00,45.28,45.42,45.28,45.42,63500.0,40.102,40.226,40.102,40.226,63500.0
2010-09-23 14:00:00,45.43,45.5,45.43,45.5,68100.0,40.2348,40.2968,40.2348,40.2968,68100.0
2010-09-23 14:10:00,45.51,45.56,45.5,45.51,59400.0,40.3057,40.3499,40.2968,40.3057,59400.0
2010-09-23 14:20:00,45.52,45.54,45.49,45.49,27600.0,40.3145,40.3322,40.2879,40.2879,27600.0
2010-09-23 14:30:00,45.49,45.51,45.48,45.5,68500.0,40.2879,40.3057,40.2791,40.2968,68500.0
2010-09-23 14:40:00,45.5,45.5,45.42,45.47,119400.0,40.2968,40.2968,40.226,40.2702,119400.0
2010-09-23 14:50:00,45.47,45.47,45.33,45.34,128000.0,40.2702,40.2702,40.1462,40.1551,128000.0
2010-09-23 15:00:00,45.34,45.34,45.24,45.29,104800.0,40.1551,40.1551,40.0665,40.1108,104800.0
2010-09-23 15:10:00,45.29,45.35,45.21,45.25,87200.0,40.1108,40.164,40.04,40.0754,87200.0
2010-09-23 15:20:00,45.26,45.26,45.0,45.01,148900.0,40.0843,40.0843,39.854,39.8628,148900.0
2010-09-23 15:30:00,45.01,45.03,44.87,45.01,279100.0,39.8628,39.8806,39.7389,39.8628,279100.0
2010-09-23 15:40:00,45.01,45.07,44.99,45.0,177200.0,39.8628,39.916,39.8451,39.854,177200.0
2010-09-23 15:50:00,45.01,45.06,44.96,45.05,308500.0,39.8628,39.9071,39.8186,39.8983,308500.0
2010-09-24 09:30:00,45.56,45.57,45.22,45.29,126400.0,40.3499,40.3588,40.0488,40.1108,126400.0
2010-09-24 09:40:00,45.28,45.34,45.22,45.3,137300.0,40.102,40.1551,40.0488,40.1197,137300.0
2010-09-24 09:50:00,45.3,45.35,45.22,45.34,130900.0,40.1197,40.164,40.0488,40.1551,130900.0
2010-09-24 10:00:00,45.3,45.51,45.28,45.47,203600.0,40.1197,40.3057,40.102,40.2702,203600.0
2010-09-24 10:10:00,45.47,45.51,45.38,45.46,97600.0,40.2702,40.3057,40.1905,40.2614,97600.0
2010-09-24 10:20:00,45.46,45.56,45.4,45.56,123700.0,40.2614,40.3499,40.2082,40.3499,123700.0
2010-09-24 10:30:00,45.56,45.57,45.49,45.53,123500.0,40.3499,40.3588,40.2879,40.3234,123500.0
2010-09-24 10:40:00,45.54,45.62,45.49,45.57,328500.0,40.3322,40.4031,40.2879,40.3588,328500.0
2010-09-24 10:50:00,45.58,45.63,45.55,45.58,90500.0,40.3677,40.4119,40.3411,40.3677,90500.0
2010-09-24 11:00:00,45.56,45.7,45.55,45.68,102300.0,40.3499,40.4739,40.3411,40.4562,102300.0
2010-09-24 11:10:00,45.68,45.68,45.58,45.6,121200.0,40.4562,40.4562,40.3677,40.3854,121200.0
2010-09-24 11:20:00,45.61,45.66,45.56,45.59,48200.0,40.3942,40.4385,40.3499,40.3765,48200.0
2010-09-24 11:30:00,45.59,45.67,45.57,45.65,42200.0,40.3765,40.4474,40.3588,40.4297,42200.0
2010-09-24 11:40:00,45.65,45.65,45.5,45.52,50900.0,40.4297,40.4297,40.2968,40.3145,50900.0
2010-09-24 11:50:00,45.52,45.53,45.46,45.49,49200.0,40.3145,40.3234,40.2614,40.2879,49200.0
2010-09-24 12:00:00,45.49,45.5,45.39,45.4,63700.0,40.2879,40.2968,40.1994,40.2082,63700.0
2010-09-24 12:10:00,45.4,45.45,45.4,45.41,47400.0,40.2082,40.2525,40.2082,40.2171,47400.0
2010-09-24 12:20:00,45.41,45.41,45.37,45.38,24800.0,40.2171,40.2171,40.1817,40.1905,24800.0
2010-09-24 12:30:00,45.4,45.44,45.38,45.4,62300.0,40.2082,40.2437,40.1905,40.2082,62300.0
2010-09-24 12:40:00,45.4,45.46,45.37,45.45,98600.0,40.2082,40.2614,40.1817,40.2525,98600.0
2010-09-24 12:50:00,45.46,45.48,45.38,45.42,53200.0,40.2614,40.2791,40.1905,40.226,53200.0
2010-09-24 13:00:00,45.41,45.42,45.39,45.4,23600.0,40.2171,40.226,40.1994,40.2082,23600.0
2010-09-24 13:10:00,45.39,45.42,45.38,45.39,87400.0,40.1994,40.226,40.1905,40.1994,87400.0
2010-09-24 13:20:00,45.39,45.47,45.38,45.47,37300.0,40.1994,40.2702,40.1905,40.2702,37300.0
2010-09-24 13:30:00,45.47,45.51,45.46,45.47,90400.0,40.2702,40.3057,40.2614,40.2702,90400.0
2010-09-24 13:40:00,45.47,45.47,45.34,45.34,72600.0,40.2702,40.2702,40.1551,40.1551,72600.0
2010-09-24 13:50:00,45.35,45.36,45.33,45.34,64300.0,40.164,40.1728,40.1462,40.1551,64300.0
2010-09-24 14:00:00,45.35,45.4,45.35,45.4,33900.0,40.164,40.2082,40.164,40.2082,33900.0
2010-09-24 14:10:00,45.39,45.45,45.38,45.4,75800.0,40.1994,40.2525,40.1905,40.2082,75800.0
2010-09-24 14:20:00,45.39,45.44,45.35,45.42,88700.0,40.1994,40.2437,40.164,40.226,88700.0
2010-09-24 14:30:00,45.41,45.44,45.39,45.43,53800.0,40.2171,40.2437,40.1994,40.2348,53800.0
2010-09-24 14:40:00,45.44,45.53,45.43,45.48,106100.0,40.2437,40.3234,40.2348,40.2791,106100.0
2010-09-24 14:50:00,45.48,45.52,45.43,45.45,82600.0,40.2791,40.3145,40.2348,40.2525,82600.0
2010-09-24 15:00:00,45.45,45.5,45.44,45.46,54300.0,40.2525,40.2968,40.2437,40.2614,54300.0
2010-09-24 15:10:00,45.46,45.53,45.45,45.5,58900.0,40.2614,40.3234,40.2525,40.2968,58900.0
2010-09-24 15:20:00,45.51,45.51,45.43,45.47,96000.0,40.3057,40.3057,40.2348,40.2702,96000.0
2010-09-24 15:30:00,45.46,45.5,45.44,45.45,113400.0,40.2614,40.2968,40.2437,40.2525,113400.0
2010-09-24 15:40:00,45.46,45.49,45.44,45.47,167700.0,40.2614,40.2879,40.2437,40.2702,167700.0
2010-09-24 15:50:00,45.48,45.51,45.34,45.44,522200.0,40.2791,40.3057,40.1551,40.2437,522200.0
2010-09-27 09:30:00,45.27,45.45,45.14,45.25,58200.0,40.0931,40.2525,39.978,40.0754,58200.0
2010-09-27 09:40:00,45.27,45.43,45.26,45.28,26900.0,40.0931,40.2348,40.0843,40.102,26900.0
2010-09-27 09:50:00,45.27,45.32,45.23,45.23,39000.0,40.0931,40.1374,40.0577,40.0577,39000.0
2010-09-27 10:00:00,45.23,45.27,45.22,45.25,41000.0,40.0577,40.0931,40.0488,40.0754,41000.0
2010-09-27 10:10:00,45.25,45.26,45.17,45.21,20900.0,40.0754,40.0843,40.0045,40.04,20900.0
2010-09-27 10:20:00,45.21,45.22,45.12,45.2,37100.0,40.04,40.0488,39.9603,40.0311,37100.0
2010-09-27 10:30:00,45.2,45.21,45.12,45.14,58000.0,40.0311,40.04,39.9603,39.978,58000.0
2010-09-27 10:40:00,45.14,45.17,45.07,45.1,49000.0,39.978,40.0045,39.916,39.9425,49000.0
2010-09-27 10:50:00,45.1,45.1,45.02,45.02,44400.0,39.9425,39.9425,39.8717,39.8717,44400.0
2010-09-27 11:00:00,45.02,45.02,44.93,44.96,46900.0,39.8717,39.8717,39.792,39.8186,46900.0
2010-09-27 11:10:00,44.97,45.01,44.9,44.94,61500.0,39.8274,39.8628,39.7654,39.8008,61500.0
2010-09-27 11:20:00,44.94,44.99,44.92,44.95,52600.0,39.8008,39.8451,39.7831,39.8097,52600.0
2010-09-27 11:30:00,44.95,44.97,44.85,44.9,58400.0,39.8097,39.8274,39.7211,39.7654,58400.0
2010-09-27 11:40:00,44.91,44.93,44.87,44.91,45300.0,39.7743,39.792,39.7389,39.7743,45300.0
2010-09-27 11:50:00,44.92,44.92,44.9,44.91,26300.0,39.7831,39.7831,39.7654,39.7743,26300.0
2010-09-27 12:00:00,44.91,44.95,44.9,44.94,61500.0,39.7743,39.8097,39.7654,39.8008,61500.0
2010-09-27 12:10:00,44.93,44.94,44.9,44.93,85300.0,39.792,39.8008,39.7654,39.792,85300.0
2010-09-27 12:20:00,44.93,44.95,44.91,44.94,38100.0,39.792,39.8097,39.7743,39.8008,38100.0
2010-09-27 12:30:00,44.93,44.95,44.91,44.94,36200.0,39.792,39.8097,39.7743,39.8008,36200.0
2010-09-27 12:40:00,44.94,44.98,44.91,44.98,23500.0,39.8008,39.8363,39.7743,39.8363,23500.0
2010-09-27 12:50:00,44.98,44.98,44.94,44.95,16900.0,39.8363,39.8363,39.8008,39.8097,16900.0
2010-09-27 13:00:00,44.95,45.06,44.91,45.06,136900.0,39.8097,39.9071,39.7743,39.9071,136900.0
2010-09-27 13:10:00,45.06,45.07,44.98,45.01,158000.0,39.9071,39.916,39.8363,39.8628,158000.0
2010-09-27 13:20:00,45.0,45.01,44.96,44.97,88700.0,39.854,39.8628,39.8186,39.8274,88700.0
2010-09-27 13:30:00,44.97,45.01,44.97,44.99,24400.0,39.8274,39.8628,39.8274,39.8451,24400.0
2010-09-27 13:40:00,45.0,45.14,44.98,45.11,60800.0,39.854,39.978,39.8363,39.9514,60800.0
2010-09-27 13:50:00,45.11,45.18,45.1,45.13,51500.0,39.9514,40.0134,39.9425,39.9691,51500.0
2010-09-27 14:00:00,45.13,45.19,45.13,45.15,52300.0,39.9691,40.0223,39.9691,39.9868,52300.0
2010-09-27 14:10:00,45.16,45.26,45.14,45.23,47800.0,39.9957,40.0843,39.978,40.0577,47800.0
2010-09-27 14:20:00,45.23,45.24,45.18,45.23,48400.0,40.0577,40.0665,40.0134,40.0577,48400.0
2010-09-27 14:30:00,45.23,45.25,45.19,45.24,52100.0,40.0577,40.0754,40.0223,40.0665,52100.0
2010-09-27 14:40:00,45.24,45.32,45.24,45.29,97700.0,40.0665,40.1374,40.0665,40.1108,97700.0
2010-09-27 14:50:00,45.29,45.33,45.22,45.22,81100.0,40.1108,40.1462,40.0488,40.0488,81100.0
2010-09-27 15:00:00,45.22,45.27,45.19,45.24,63300.0,40.0488,40.0931,40.0223,40.0665,63300.0
2010-09-27 15:10:00,45.24,45.25,45.19,45.23,41700.0,40.0665,40.0754,40.0223,40.0577,41700.0
2010-09-27 15:20:00,45.24,45.26,45.21,45.24,51000.0,40.0665,40.0843,40.04,40.0665,51000.0
2010-09-27 15:30:00,45.23,45.25,45.05,45.05,79200.0,40.0577,40.0754,39.8983,39.8983,79200.0
2010-09-27 15:40:00,45.05,45.07,45.02,45.03,83900.0,39.8983,39.916,39.8717,39.8806,83900.0
2010-09-27 15:50:00,45.03,45.04,44.9,44.96,260700.0,39.8806,39.8894,39.7654,39.8186,260700.0
2010-09-28 09:30:00,45.46,45.46,45.0,45.0,205000.0,40.2614,40.2614,39.854,39.854,205000.0
2010-09-28 09:40:00,44.99,45.12,44.94,45.01,93600.0,39.8451,39.9603,39.8008,39.8628,93600.0
2010-09-28 09:50:00,45.0,45.02,44.8,44.8,83400.0,39.854,39.8717,39.6769,39.6769,83400.0
2010-09-28 10:00:00,44.78,44.8,44.57,44.71,157000.0,39.6591,39.6769,39.4732,39.5971,157000.0
2010-09-28 10:10:00,44.69,44.71,44.59,44.64,89900.0,39.5794,39.5971,39.4909,39.5352,89900.0
2010-09-28 10:20:00,44.64,44.79,44.6,44.65,131400.0,39.5352,39.668,39.4997,39.544,131400.0
2010-09-28 10:30:00,44.65,44.8,44.64,44.74,119200.0,39.544,39.6769,39.5352,39.6237,119200.0
2010-09-28 10:40:00,44.74,44.76,44.69,44.7,161600.0,39.6237,39.6414,39.5794,39.5883,161600.0
2010-09-28 10:50:00,44.7,44.79,44.68,44.74,217900.0,39.5883,39.668,39.5706,39.6237,217900.0
2010-09-28 11:00:00,44.75,44.75,44.61,44.69,189400.0,39.6326,39.6326,39.5086,39.5794,189400.0
2010-09-28 11:10:00,44.71,44.85,44.71,44.84,357400.0,39.5971,39.7211,39.5971,39.7123,357400.0
2010-09-28 11:20:00,44.84,44.94,44.8,44.9,182500.0,39.7123,39.8008,39.6769,39.7654,182500.0
2010-09-28 11:30:00,44.9,44.96,44.89,44.9,94500.0,39.7654,39.8186,39.7566,39.7654,94500.0
2010-09-28 11:40:00,44.89,44.95,44.89,44.9,146400.0,39.7566,39.8097,39.7566,39.7654,146400.0
2010-09-28 11:50:00,44.9,44.9,44.78,44.78,135200.0,39.7654,39.7654,39.6591,39.6591,135200.0
2010-09-28 12:00:00,44.78,44.86,44.78,44.8,90600.0,39.6591,39.73,39.6591,39.6769,90600.0
2010-09-28 12:10:00,44.8,44.9,44.79,44.86,59900.0,39.6769,39.7654,39.668,39.73,59900.0
2010-09-28 12:20:00,44.86,44.89,44.81,44.81,103700.0,39.73,39.7566,39.6857,39.6857,103700.0
2010-09-28 12:30:00,44.81,44.93,44.79,44.9,63300.0,39.6857,39.792,39.668,39.7654,63300.0
2010-09-28 12:40:00,44.89,44.9,44.83,44.83,72000.0,39.7566,39.7654,39.7034,39.7034,72000.0
2010-09-28 12:50:00,44.84,44.9,44.81,44.88,30300.0,39.7123,39.7654,39.6857,39.7477,30300.0
2010-09-28 13:00:00,44.88,44.89,44.85,44.88,59700.0,39.7477,39.7566,39.7211,39.7477,59700.0
2010-09-28 13:10:00,44.88,44.89,44.84,44.86,51400.0,39.7477,39.7566,39.7123,39.73,51400.0
2010-09-28 13:20:00,44.85,44.91,44.84,44.87,67700.0,39.7211,39.7743,39.7123,39.7389,67700.0
2010-09-28 13:30:00,44.87,44.92,44.84,44.9,62600.0,39.7389,39.7831,39.7123,39.7654,62600.0
2010-09-28 13:40:00,44.9,44.92,44.88,44.9,56300.0,39.7654,39.7831,39.7477,39.7654,56300.0
2010-09-28 13:50:00,44.9,44.95,44.88,44.9,119500.0,39.7654,39.8097,39.7477,39.7654,119500.0
2010-09-28 14:00:00,44.9,44.96,44.89,44.95,76500.0,39.7654,39.8186,39.7566,39.8097,76500.0
2010-09-28 14:10:00,44.95,44.99,44.94,44.97,153600.0,39.8097,39.8451,39.8008,39.8274,153600.0
2010-09-28 14:20:00,44.98,44.99,44.89,44.89,150700.0,39.8363,39.8451,39.7566,39.7566,150700.0
2010-09-28 14:30:00,44.89,44.93,44.79,44.82,153800.0,39.7566,39.792,39.668,39.6946,153800.0
2010-09-28 14:40:00,44.83,44.87,44.74,44.77,100200.0,39.7034,39.7389,39.6237,39.6503,100200.0
2010-09-28 14:50:00,44.77,44.82,44.76,44.8,54900.0,39.6503,39.6946,39.6414,39.6769,54900.0
2010-09-28 15:00:00,44.8,44.83,44.76,44.76,112900.0,39.6769,39.7034,39.6414,39.6414,112900.0
2010-09-28 15:10:00,44.76,44.92,44.74,44.89,127700.0,39.6414,39.7831,39.6237,39.7566,127700.0
2010-09-28 15:20:00,44.89,44.91,44.84,44.86,114700.0,39.7566,39.7743,39.7123,39.73,114700.0
2010-09-28 15:30:00,44.86,44.98,44.85,44.94,202700.0,39.73,39.8363,39.7211,39.8008,202700.0
2010-09-28 15:40:00,44.95,44.96,44.87,44.88,329300.0,39.8097,39.8186,39.7389,39.7477,329300.0
2010-09-28 15:50:00,44.88,44.93,44.78,44.8,415000.0,39.7477,39.792,39.6591,39.6769,415000.0
2010-09-29 09:30:00,44.84,44.87,44.61,44.74,75500.0,39.7123,39.7389,39.5086,39.6237,75500.0
2010-09-29 09:40:00,44.74,44.84,44.74,44.75,71100.0,39.6237,39.7123,39.6237,39.6326,71100.0
2010-09-29 09:50:00,44.75,44.76,44.6,44.65,84200.0,39.6326,39.6414,39.4997,39.544,84200.0
2010-09-29 10:00:00,44.66,44.84,44.63,44.81,104700.0,39.5529,39.7123,39.5263,39.6857,104700.0
2010-09-29 10:10:00,44.81,44.91,44.66,44.67,58100.0,39.6857,39.7743,39.5529,39.5617,58100.0
2010-09-29 10:20:00,44.67,44.68,44.56,44.66,64600.0,39.5617,39.5706,39.4643,39.5529,64600.0
2010-09-29 10:30:00,44.66,44.75,44.65,44.67,34400.0,39.5529,39.6326,39.544,39.5617,34400.0
2010-09-29 10:40:00,44.67,44.68,44.56,44.68,43600.0,39.5617,39.5706,39.4643,39.5706,43600.0
2010-09-29 10:50:00,44.67,44.71,44.6,44.64,51600.0,39.5617,39.5971,39.4997,39.5352,51600.0
2010-09-29 11:00:00,44.63,44.71,44.62,44.68,45700.0,39.5263,39.5971,39.5174,39.5706,45700.0
2010-09-29 11:10:00,44.68,44.71,44.66,44.68,57900.0,39.5706,39.5971,39.5529,39.5706,57900.0
2010-09-29 11:20:00,44.67,44.76,44.65,44.71,55700.0,39.5617,39.6414,39.544,39.5971,55700.0
2010-09-29 11:30:00,44.71,44.76,44.68,44.68,69900.0,39.5971,39.6414,39.5706,39.5706,69900.0
2010-09-29 11:40:00,44.69,44.69,44.56,44.57,94900.0,39.5794,39.5794,39.4643,39.4732,94900.0
2010-09-29 11:50:00,44.56,44.61,44.54,44.6,71500.0,39.4643,39.5086,39.4466,39.4997,71500.0
2010-09-29 12:00:00,44.6,44.65,44.56,44.65,57000.0,39.4997,39.544,39.4643,39.544,57000.0
2010-09-29 12:10:00,44.65,44.67,44.62,44.63,30500.0,39.544,39.5617,39.5174,39.5263,30500.0
2010-09-29 12:20:00,44.64,44.73,44.63,44.65,44700.0,39.5352,39.6149,39.5263,39.544,44700.0
2010-09-29 12:30:00,44.66,44.71,44.63,44.71,27000.0,39.5529,39.5971,39.5263,39.5971,27000.0
2010-09-29 12:40:00,44.72,44.72,44.66,44.71,53200.0,39.606,39.606,39.5529,39.5971,53200.0
2010-09-29 12:50:00,44.71,44.72,44.66,44.67,47700.0,39.5971,39.606,39.5529,39.5617,47700.0
2010-09-29 13:00:00,44.67,44.68,44.62,44.63,77700.0,39.5617,39.5706,39.5174,39.5263,77700.0
2010-09-29 13:10:00,44.63,44.63,44.59,44.6,52900.0,39.5263,39.5263,39.4909,39.4997,52900.0
2010-09-29 13:20:00,44.6,44.6,44.58,44.59,26800.0,39.4997,39.4997,39.482,39.4909,26800.0
2010-09-29 13:30:00,44.58,44.6,44.5,44.52,64100.0,39.482,39.4997,39.4112,39.4289,64100.0
2010-09-29 13:40:00,44.51,44.57,44.5,44.53,39800.0,39.42,39.4732,39.4112,39.4377,39800.0
2010-09-29 13:50:00,44.53,44.61,44.52,44.6,46600.0,39.4377,39.5086,39.4289,39.4997,46600.0
2010-09-29 14:00:00,44.61,44.63,44.55,44.56,229900.0,39.5086,39.5263,39.4554,39.4643,229900.0
2010-09-29 14:10:00,44.56,44.6,44.55,44.56,43200.0,39.4643,39.4997,39.4554,39.4643,43200.0
2010-09-29 14:20:00,44.56,44.59,44.55,44.55,81500.0,39.4643,39.4909,39.4554,39.4554,81500.0
2010-09-29 14:30:00,44.55,44.57,44.55,44.57,53900.0,39.4554,39.4732,39.4554,39.4732,53900.0
2010-09-29 14:40:00,44.57,44.58,44.5,44.5,121400.0,39.4732,39.482,39.4112,39.4112,121400.0
2010-09-29 14:50:00,44.51,44.53,44.48,44.52,90300.0,39.42,39.4377,39.3934,39.4289,90300.0
2010-09-29 15:00:00,44.53,44.55,44.47,44.48,109900.0,39.4377,39.4554,39.3846,39.3934,109900.0
2010-09-29 15:10:00,44.49,44.49,44.37,44.41,144500.0,39.4023,39.4023,39.296,39.3315,144500.0
2010-09-29 15:20:00,44.4,44.47,44.37,44.44,94300.0,39.3226,39.3846,39.296,39.358,94300.0
2010-09-29 15:30:00,44.45,44.46,44.41,44.42,151200.0,39.3669,39.3757,39.3315,39.3403,151200.0
2010-09-29 15:40:00,44.41,44.49,44.4,44.46,281700.0,39.3315,39.4023,39.3226,39.3757,281700.0
2010-09-29 15:50:00,44.48,44.5,44.44,44.5,339800.0,39.3934,39.4112,39.358,39.4112,339800.0
2010-09-30 09:30:00,44.48,44.81,44.45,44.65,111100.0,39.3934,39.6857,39.3669,39.544,111100.0
2010-09-30 09:40:00,44.65,44.88,44.45,44.64,122200.0,39.544,39.7477,39.3669,39.5352,122200.0
2010-09-30 09:50:00,44.64,44.65,44.43,44.54,63400.0,39.5352,39.544,39.3492,39.4466,63400.0
2010-09-30 10:00:00,44.54,44.56,44.44,44.56,129900.0,39.4466,39.4643,39.358,39.4643,129900.0
2010-09-30 10:10:00,44.56,44.69,44.39,44.67,153100.0,39.4643,39.5794,39.3137,39.5617,153100.0
2010-09-30 10:20:00,44.67,44.67,44.54,44.56,125900.0,39.5617,39.5617,39.4466,39.4643,125900.0
2010-09-30 10:30:00,44.57,44.57,44.44,44.45,165900.0,39.4732,39.4732,39.358,39.3669,165900.0
2010-09-30 10:40:00,44.46,44.51,44.38,44.38,50100.0,39.3757,39.42,39.3049,39.3049,50100.0
2010-09-30 10:50:00,44.39,44.42,44.17,44.17,82100.0,39.3137,39.3403,39.1189,39.1189,82100.0
2010-09-30 11:00:00,44.18,44.18,43.96,43.96,111400.0,39.1278,39.1278,38.9329,38.9329,111400.0
2010-09-30 11:10:00,43.96,44.02,43.87,43.9,178800.0,38.9329,38.9861,38.8532,38.8798,178800.0
2010-09-30 11:20:00,43.9,43.91,43.64,43.74,147500.0,38.8798,38.8886,38.6495,38.7381,147500.0
2010-09-30 11:30:00,43.75,43.75,43.65,43.71,99700.0,38.7469,38.7469,38.6584,38.7115,99700.0
2010-09-30 11:40:00,43.71,43.75,43.67,43.75,61300.0,38.7115,38.7469,38.6761,38.7469,61300.0
2010-09-30 11:50:00,43.74,43.85,43.71,43.85,111600.0,38.7381,38.8355,38.7115,38.8355,111600.0
2010-09-30 12:00:00,43.85,43.88,43.73,43.81,66200.0,38.8355,38.8621,38.7292,38.8001,66200.0
2010-09-30 12:10:00,43.81,43.9,43.81,43.85,48000.0,38.8001,38.8798,38.8001,38.8355,48000.0
2010-09-30 12:20:00,43.85,43.87,43.8,43.8,56100.0,38.8355,38.8532,38.7912,38.7912,56100.0
2010-09-30 12:30:00,43.81,43.87,43.79,43.85,37800.0,38.8001,38.8532,38.7824,38.8355,37800.0
2010-09-30 12:40:00,43.85,43.98,43.85,43.96,32200.0,38.8355,38.9506,38.8355,38.9329,32200.0
2010-09-30 12:50:00,43.97,44.04,43.89,43.91,56700.0,38.9418,39.0038,38.8709,38.8886,56700.0
2010-09-30 13:00:00,43.92,43.98,43.92,43.97,49200.0,38.8975,38.9506,38.8975,38.9418,49200.0
2010-09-30 13:10:00,43.97,44.01,43.95,43.97,75300.0,38.9418,38.9772,38.9241,38.9418,75300.0
2010-09-30 13:20:00,43.97,44.01,43.94,43.97,71600.0,38.9418,38.9772,38.9152,38.9418,71600.0
2010-09-30 13:30:00,43.98,43.99,43.94,43.97,56800.0,38.9506,38.9595,38.9152,38.9418,56800.0
2010-09-30 13:40:00,43.95,43.99,43.92,43.94,46800.0,38.9241,38.9595,38.8975,38.9152,46800.0
2010-09-30 13:50:00,43.95,44.0,43.94,44.0,108900.0,38.9241,38.9683,38.9152,38.9683,108900.0
2010-09-30 14:00:00,44.0,44.08,44.0,44.03,69800.0,38.9683,39.0392,38.9683,38.9949,69800.0
2010-09-30 14:10:00,44.03,44.05,43.88,43.92,80900.0,38.9949,39.0126,38.8621,38.8975,80900.0
2010-09-30 14:20:00,43.91,43.97,43.91,43.93,112200.0,38.8886,38.9418,38.8886,38.9063,112200.0
2010-09-30 14:30:00,43.93,44.0,43.91,43.98,126600.0,38.9063,38.9683,38.8886,38.9506,126600.0
2010-09-30 14:40:00,43.98,44.03,43.98,44.03,86600.0,38.9506,38.9949,38.9506,38.9949,86600.0
2010-09-30 14:50:00,44.03,44.09,44.0,44.0,121600.0,38.9949,39.048,38.9683,38.9683,121600.0
2010-09-30 15:00:00,44.01,44.03,43.96,44.02,89400.0,38.9772,38.9949,38.9329,38.9861,89400.0
2010-09-30 15:10:00,44.02,44.02,43.83,43.92,142800.0,38.9861,38.9861,38.8178,38.8975,142800.0
2010-09-30 15:20:00,43.92,43.98,43.91,43.98,92800.0,38.8975,38.9506,38.8886,38.9506,92800.0
2010-09-30 15:30:00,43.98,44.0,43.91,43.91,142600.0,38.9506,38.9683,38.8886,38.8886,142600.0
2010-09-30 15:40:00,43.92,43.95,43.85,43.93,165700.0,38.8975,38.9241,38.8355,38.9063,165700.0
2010-09-30 15:50:00,43.91,43.93,43.81,43.81,302500.0,38.8886,38.9063,38.8001,38.8001,302500.0
2010-10-01 09:30:00,44.31,44.68,44.23,44.65,208700.0,39.2429,39.5706,39.172,39.544,208700.0
2010-10-01 09:40:00,44.65,45.02,44.65,44.92,294600.0,39.544,39.8717,39.544,39.7831,294600.0
2010-10-01 09:50:00,44.92,45.13,44.9,45.06,174300.0,39.7831,39.9691,39.7654,39.9071,174300.0
2010-10-01 10:00:00,45.06,45.1,44.83,44.92,164400.0,39.9071,39.9425,39.7034,39.7831,164400.0
2010-10-01 10:10:00,44.93,45.17,44.92,45.11,134200.0,39.792,40.0045,39.7831,39.9514,134200.0
2010-10-01 10:20:00,45.11,45.11,44.67,44.68,90300.0,39.9514,39.9514,39.5617,39.5706,90300.0
2010-10-01 10:30:00,44.68,44.7,44.56,44.58,78100.0,39.5706,39.5883,39.4643,39.482,78100.0
2010-10-01 10:40:00,44.58,44.74,44.54,44.74,64500.0,39.482,39.6237,39.4466,39.6237,64500.0
2010-10-01 10:50:00,44.73,44.78,44.69,44.72,54700.0,39.6149,39.6591,39.5794,39.606,54700.0
2010-10-01 11:00:00,44.72,44.73,44.59,44.71,43000.0,39.606,39.6149,39.4909,39.5971,43000.0
2010-10-01 11:10:00,44.71,44.73,44.59,44.64,57000.0,39.5971,39.6149,39.4909,39.5352,57000.0
2010-10-01 11:20:00,44.64,44.7,44.63,44.69,47000.0,39.5352,39.5883,39.5263,39.5794,47000.0
2010-10-01 11:30:00,44.68,44.83,44.65,44.83,61100.0,39.5706,39.7034,39.544,39.7034,61100.0
2010-10-01 11:40:00,44.81,44.91,44.79,44.9,29400.0,39.6857,39.7743,39.668,39.7654,29400.0
2010-10-01 11:50:00,44.9,44.92,44.9,44.9,39400.0,39.7654,39.7831,39.7654,39.7654,39400.0
2010-10-01 12:00:00,44.9,44.96,44.9,44.94,32100.0,39.7654,39.8186,39.7654,39.8008,32100.0
2010-10-01 12:10:00,44.93,44.94,44.83,44.85,46700.0,39.792,39.8008,39.7034,39.7211,46700.0
2010-10-01 12:20:00,44.86,44.88,44.8,44.84,37100.0,39.73,39.7477,39.6769,39.7123,37100.0
2010-10-01 12:30:00,44.84,44.92,44.82,44.9,67500.0,39.7123,39.7831,39.6946,39.7654,67500.0
2010-10-01 12:40:00,44.91,44.91,44.82,44.84,27000.0,39.7743,39.7743,39.6946,39.7123,27000.0
2010-10-01 12:50:00,44.84,44.87,44.81,44.84,56200.0,39.7123,39.7389,39.6857,39.7123,56200.0
2010-10-01 13:00:00,44.84,44.9,44.82,44.88,26300.0,39.7123,39.7654,39.6946,39.7477,26300.0
2010-10-01 13:10:00,44.88,44.94,44.88,44.9,38700.0,39.7477,39.8008,39.7477,39.7654,38700.0
2010-10-01 13:20:00,44.9,44.92,44.87,44.91,39700.0,39.7654,39.7831,39.7389,39.7743,39700.0
2010-10-01 13:30:00,44.92,44.92,44.82,44.82,29100.0,39.7831,39.7831,39.6946,39.6946,29100.0
2010-10-01 13:40:00,44.82,44.82,44.76,44.8,35600.0,39.6946,39.6946,39.6414,39.6769,35600.0
2010-10-01 13:50:00,44.8,44.85,44.8,44.83,28200.0,39.6769,39.7211,39.6769,39.7034,28200.0
2010-10-01 14:00:00,44.82,44.86,44.81,44.83,31200.0,39.6946,39.73,39.6857,39.7034,31200.0
2010-10-01 14:10:00,44.84,44.9,44.84,44.89,69400.0,39.7123,39.7654,39.7123,39.7566,69400.0
2010-10-01 14:20:00,44.89,44.91,44.82,44.84,35700.0,39.7566,39.7743,39.6946,39.7123,35700.0
2010-10-01 14:30:00,44.85,44.92,44.8,44.9,124000.0,39.7211,39.7831,39.6769,39.7654,124000.0
2010-10-01 14:40:00,44.9,45.0,44.9,44.93,117900.0,39.7654,39.854,39.7654,39.792,117900.0
2010-10-01 14:50:00,44.93,44.97,44.91,44.92,91400.0,39.792,39.8274,39.7743,39.7831,91400.0
2010-10-01 15:00:00,44.93,45.01,44.9,44.99,84400.0,39.792,39.8628,39.7654,39.8451,84400.0
2010-10-01 15:10:00,44.99,45.02,44.92,44.99,97400.0,39.8451,39.8717,39.7831,39.8451,97400.0
2010-10-01 15:20:00,44.99,45.04,44.98,44.99,95500.0,39.8451,39.8894,39.8363,39.8451,95500.0
2010-10-01 15:30:00,44.98,45.03,44.95,45.01,90200.0,39.8363,39.8806,39.8097,39.8628,90200.0
2010-10-01 15:40:00,45.01,45.05,45.0,45.02,120000.0,39.8628,39.8983,39.854,39.8717,120000.0
2010-10-01 15:50:00,45.02,45.02,44.91,44.91,348300.0,39.8717,39.8717,39.7743,39.7743,348300.0
2010-10-04 09:30:00,44.94,44.94,44.65,44.66,127300.0,39.8008,39.8008,39.544,39.5529,127300.0
2010-10-04 09:40:00,44.66,44.8,44.41,44.7,85900.0,39.5529,39.6769,39.3315,39.5883,85900.0
2010-10-04 09:50:00,44.7,44.92,44.64,44.9,105700.0,39.5883,39.7831,39.5352,39.7654,105700.0
2010-10-04 10:00:00,44.9,44.99,44.7,44.87,125600.0,39.7654,39.8451,39.5883,39.7389,125600.0
2010-10-04 10:10:00,44.86,44.91,44.8,44.81,95500.0,39.73,39.7743,39.6769,39.6857,95500.0
2010-10-04 10:20:00,44.8,44.82,44.7,44.7,46800.0,39.6769,39.6946,39.5883,39.5883,46800.0
2010-10-04 10:30:00,44.71,44.71,44.47,44.47,113600.0,39.5971,39.5971,39.3846,39.3846,113600.0
2010-10-04 10:40:00,44.47,44.48,44.35,44.37,100700.0,39.3846,39.3934,39.2783,39.296,100700.0
2010-10-04 10:50:00,44.36,44.38,44.31,44.31,48400.0,39.2872,39.3049,39.2429,39.2429,48400.0
2010-10-04 11:00:00,44.31,44.32,44.15,44.17,78700.0,39.2429,39.2517,39.1012,39.1189,78700.0
2010-10-04 11:10:00,44.18,44.2,43.96,43.98,121100.0,39.1278,39.1455,38.9329,38.9506,121100.0
2010-10-04 11:20:00,43.97,43.97,43.76,43.76,198500.0,38.9418,38.9418,38.7558,38.7558,198500.0
2010-10-04 11:30:00,43.76,43.92,43.72,43.91,387200.0,38.7558,38.8975,38.7204,38.8886,387200.0
2010-10-04 11:40:00,43.92,43.97,43.91,43.94,57500.0,38.8975,38.9418,38.8886,38.9152,57500.0
2010-10-04 11:50:00,43.95,43.98,43.68,43.72,73300.0,38.9241,38.9506,38.6849,38.7204,73300.0
2010-10-04 12:00:00,43.73,43.84,43.68,43.8,72600.0,38.7292,38.8266,38.6849,38.7912,72600.0
2010-10-04 12:10:00,43.8,43.9,43.76,43.9,69300.0,38.7912,38.8798,38.7558,38.8798,69300.0
2010-10-04 12:20:00,43.89,43.98,43.87,43.96,42900.0,38.8709,38.9506,38.8532,38.9329,42900.0
2010-10-04 12:30:00,43.97,44.05,43.96,44.05,42600.0,38.9418,39.0126,38.9329,39.0126,42600.0
2010-10-04 12:40:00,44.04,44.12,44.03,44.12,80700.0,39.0038,39.0746,38.9949,39.0746,80700.0
2010-10-04 12:50:00,44.12,44.14,44.08,44.14,37000.0,39.0746,39.0923,39.0392,39.0923,37000.0
2010-10-04 13:00:00,44.14,44.19,44.13,44.16,46200.0,39.0923,39.1366,39.0835,39.11,46200.0
2010-10-04 13:10:00,44.16,44.22,44.16,44.22,60300.0,39.11,39.1632,39.11,39.1632,60300.0
2010-10-04 13:20:00,44.22,44.29,44.21,44.25,64200.0,39.1632,39.2252,39.1543,39.1898,64200.0
2010-10-04 13:30:00,44.25,44.25,44.07,44.07,44200.0,39.1898,39.1898,39.0303,39.0303,44200.0
2010-10-04 13:40:00,44.06,44.09,44.01,44.06,49700.0,39.0215,39.048,38.9772,39.0215,49700.0
2010-10-04 13:50:00,44.06,44.1,44.03,44.09,28400.0,39.0215,39.0569,38.9949,39.048,28400.0
2010-10-04 14:00:00,44.09,44.12,44.08,44.1,40500.0,39.048,39.0746,39.0392,39.0569,40500.0
2010-10-04 14:10:00,44.1,44.16,44.05,44.07,31000.0,39.0569,39.11,39.0126,39.0303,31000.0
2010-10-04 14:20:00,44.06,44.06,43.99,44.03,62400.0,39.0215,39.0215,38.9595,38.9949,62400.0
2010-10-04 14:30:00,44.03,44.15,44.0,44.15,41800.0,38.9949,39.1012,38.9683,39.1012,41800.0
2010-10-04 14:40:00,44.14,44.15,44.11,44.13,47200.0,39.0923,39.1012,39.0658,39.0835,47200.0
2010-10-04 14:50:00,44.14,44.19,44.13,44.15,48200.0,39.0923,39.1366,39.0835,39.1012,48200.0
2010-10-04 15:00:00,44.14,44.25,44.12,44.14,63400.0,39.0923,39.1898,39.0746,39.0923,63400.0
2010-10-04 15:10:00,44.13,44.17,44.08,44.13,48600.0,39.0835,39.1189,39.0392,39.0835,48600.0
2010-10-04 15:20:00,44.12,44.16,44.1,44.15,72500.0,39.0746,39.11,39.0569,39.1012,72500.0
2010-10-04 15:30:00,44.15,44.2,44.13,44.13,100300.0,39.1012,39.1455,39.0835,39.0835,100300.0
2010-10-04 15:40:00,44.13,44.14,44.1,44.11,122600.0,39.0835,39.0923,39.0569,39.0658,122600.0
2010-10-04 15:50:00,44.11,44.17,44.09,44.15,215700.0,39.0658,39.1189,39.048,39.1012,215700.0
2010-10-05 09:30:00,44.87,45.37,44.6,45.07,184100.0,39.7389,40.1817,39.4997,39.916,184100.0
2010-10-05 09:40:00,45.07,45.18,44.95,44.97,133400.0,39.916,40.0134,39.8097,39.8274,133400.0
2010-10-05 09:50:00,44.98,45.28,44.94,45.16,78600.0,39.8363,40.102,39.8008,39.9957,78600.0
2010-10-05 10:00:00,45.15,45.56,45.0,45.48,245900.0,39.9868,40.3499,39.854,40.2791,245900.0
2010-10-05 10:10:00,45.48,45.54,45.34,45.37,122300.0,40.2791,40.3322,40.1551,40.1817,122300.0
2010-10-05 10:20:00,45.36,45.38,45.28,45.35,86400.0,40.1728,40.1905,40.102,40.164,86400.0
2010-10-05 10:30:00,45.36,45.49,45.36,45.42,105300.0,40.1728,40.2879,40.1728,40.226,105300.0
2010-10-05 10:40:00,45.43,45.53,45.43,45.5,67700.0,40.2348,40.3234,40.2348,40.2968,67700.0
2010-10-05 10:50:00,45.51,45.52,45.45,45.45,39100.0,40.3057,40.3145,40.2525,40.2525,39100.0
2010-10-05 11:00:00,45.45,45.46,45.35,45.37,46000.0,40.2525,40.2614,40.164,40.1817,46000.0
2010-10-05 11:10:00,45.36,45.37,45.24,45.25,93300.0,40.1728,40.1817,40.0665,40.0754,93300.0
2010-10-05 11:20:00,45.24,45.3,45.24,45.24,59700.0,40.0665,40.1197,40.0665,40.0665,59700.0
2010-10-05 11:30:00,45.24,45.39,45.24,45.39,62900.0,40.0665,40.1994,40.0665,40.1994,62900.0
2010-10-05 11:40:00,45.39,45.47,45.34,45.34,71300.0,40.1994,40.2702,40.1551,40.1551,71300.0
2010-10-05 11:50:00,45.35,45.41,45.35,45.41,23500.0,40.164,40.2171,40.164,40.2171,23500.0
2010-10-05 12:00:00,45.4,45.47,45.4,45.44,42900.0,40.2082,40.2702,40.2082,40.2437,42900.0
2010-10-05 12:10:00,45.44,45.49,45.44,45.48,37500.0,40.2437,40.2879,40.2437,40.2791,37500.0
2010-10-05 12:20:00,45.49,45.5,45.44,45.44,28100.0,40.2879,40.2968,40.2437,40.2437,28100.0
2010-10-05 12:30:00,45.44,45.51,45.42,45.49,32300.0,40.2437,40.3057,40.226,40.2879,32300.0
2010-10-05 12:40:00,45.51,45.51,45.47,45.49,17600.0,40.3057,40.3057,40.2702,40.2879,17600.0
2010-10-05 12:50:00,45.5,45.53,45.46,45.49,27300.0,40.2968,40.3234,40.2614,40.2879,27300.0
2010-10-05 13:00:00,45.49,45.53,45.45,45.53,30800.0,40.2879,40.3234,40.2525,40.3234,30800.0
2010-10-05 13:10:00,45.53,45.65,45.53,45.61,62700.0,40.3234,40.4297,40.3234,40.3942,62700.0
2010-10-05 13:20:00,45.61,45.64,45.55,45.55,31500.0,40.3942,40.4208,40.3411,40.3411,31500.0
2010-10-05 13:30:00,45.55,45.56,45.47,45.47,21300.0,40.3411,40.3499,40.2702,40.2702,21300.0
2010-10-05 13:40:00,45.47,45.47,45.41,45.41,28900.0,40.2702,40.2702,40.2171,40.2171,28900.0
2010-10-05 13:50:00,45.41,45.52,45.41,45.51,32500.0,40.2171,40.3145,40.2171,40.3057,32500.0
2010-10-05 14:00:00,45.51,45.54,45.51,45.52,33700.0,40.3057,40.3322,40.3057,40.3145,33700.0
2010-10-05 14:10:00,45.53,45.55,45.52,45.54,46500.0,40.3234,40.3411,40.3145,40.3322,46500.0
2010-10-05 14:20:00,45.54,45.56,45.51,45.55,38200.0,40.3322,40.3499,40.3057,40.3411,38200.0
2010-10-05 14:30:00,45.56,45.63,45.56,45.57,73500.0,40.3499,40.4119,40.3499,40.3588,73500.0
2010-10-05 14:40:00,45.58,45.63,45.57,45.61,92200.0,40.3677,40.4119,40.3588,40.3942,92200.0
2010-10-05 14:50:00,45.61,45.65,45.59,45.62,78900.0,40.3942,40.4297,40.3765,40.4031,78900.0
2010-10-05 15:00:00,45.62,45.63,45.54,45.55,64200.0,40.4031,40.4119,40.3322,40.3411,64200.0
2010-10-05 15:10:00,45.56,45.64,45.55,45.64,85400.0,40.3499,40.4208,40.3411,40.4208,85400.0
2010-10-05 15:20:00,45.63,45.69,45.63,45.65,101600.0,40.4119,40.4651,40.4119,40.4297,101600.0
2010-10-05 15:30:00,45.65,45.65,45.55,45.55,74700.0,40.4297,40.4297,40.3411,40.3411,74700.0
2010-10-05 15:40:00,45.54,45.56,45.48,45.49,121400.0,40.3322,40.3499,40.2791,40.2879,121400.0
2010-10-05 15:50:00,45.49,45.53,45.45,45.46,242400.0,40.2879,40.3234,40.2525,40.2614,242400.0
2010-10-06 09:30:00,45.26,45.32,44.92,45.31,188300.0,40.0843,40.1374,39.7831,40.1285,188300.0
2010-10-06 09:40:00,45.32,45.39,45.19,45.35,130300.0,40.1374,40.1994,40.0223,40.164,130300.0
2010-10-06 09:50:00,45.36,45.51,45.35,45.49,110100.0,40.1728,40.3057,40.164,40.2879,110100.0
2010-10-06 10:00:00,45.49,45.6,45.48,45.52,131800.0,40.2879,40.3854,40.2791,40.3145,131800.0
2010-10-06 10:10:00,45.53,45.53,45.3,45.31,92000.0,40.3234,40.3234,40.1197,40.1285,92000.0
2010-10-06 10:20:00,45.31,45.31,44.99,45.06,119800.0,40.1285,40.1285,39.8451,39.9071,119800.0
2010-10-06 10:30:00,45.06,45.13,45.01,45.1,135300.0,39.9071,39.9691,39.8628,39.9425,135300.0
2010-10-06 10:40:00,45.1,45.24,45.09,45.2,69500.0,39.9425,40.0665,39.9337,40.0311,69500.0
2010-10-06 10:50:00,45.19,45.23,45.11,45.16,72700.0,40.0223,40.0577,39.9514,39.9957,72700.0
2010-10-06 11:00:00,45.17,45.17,44.98,45.15,187200.0,40.0045,40.0045,39.8363,39.9868,187200.0
2010-10-06 11:10:00,45.15,45.18,45.05,45.05,70500.0,39.9868,40.0134,39.8983,39.8983,70500.0
2010-10-06 11:20:00,45.06,45.1,45.04,45.06,52100.0,39.9071,39.9425,39.8894,39.9071,52100.0
2010-10-06 11:30:00,45.07,45.14,45.03,45.14,64900.0,39.916,39.978,39.8806,39.978,64900.0
2010-10-06 11:40:00,45.13,45.29,45.13,45.29,125000.0,39.9691,40.1108,39.9691,40.1108,125000.0
2010-10-06 11:50:00,45.29,45.29,45.21,45.21,76500.0,40.1108,40.1108,40.04,40.04,76500.0
2010-10-06 12:00:00,45.21,45.21,45.09,45.13,52200.0,40.04,40.04,39.9337,39.9691,52200.0
2010-10-06 12:10:00,45.13,45.13,44.98,44.98,37100.0,39.9691,39.9691,39.8363,39.8363,37100.0
2010-10-06 12:20:00,44.98,45.0,44.84,44.87,208400.0,39.8363,39.854,39.7123,39.7389,208400.0
2010-10-06 12:30:00,44.87,44.9,44.85,44.86,52900.0,39.7389,39.7654,39.7211,39.73,52900.0
2010-10-06 12:40:00,44.86,44.93,44.85,44.91,25500.0,39.73,39.792,39.7211,39.7743,25500.0
2010-10-06 12:50:00,44.9,44.9,44.81,44.83,62700.0,39.7654,39.7654,39.6857,39.7034,62700.0
2010-10-06 13:00:00,44.82,44.83,44.66,44.67,71200.0,39.6946,39.7034,39.5529,39.5617,71200.0
2010-10-06 13:10:00,44.68,44.7,44.57,44.58,66800.0,39.5706,39.5883,39.4732,39.482,66800.0
2010-10-06 13:20:00,44.58,44.59,44.51,44.57,50100.0,39.482,39.4909,39.42,39.4732,50100.0
2010-10-06 13:30:00,44.57,44.7,44.57,44.68,56000.0,39.4732,39.5883,39.4732,39.5706,56000.0
2010-10-06 13:40:00,44.67,44.67,44.62,44.64,32400.0,39.5617,39.5617,39.5174,39.5352,32400.0
2010-10-06 13:50:00,44.65,44.72,44.59,44.7,69300.0,39.544,39.606,39.4909,39.5883,69300.0
2010-10-06 14:00:00,44.71,44.73,44.67,44.69,41100.0,39.5971,39.6149,39.5617,39.5794,41100.0
2010-10-06 14:10:00,44.68,44.69,44.59,44.63,49300.0,39.5706,39.5794,39.4909,39.5263,49300.0
2010-10-06 14:20:00,44.63,44.74,44.62,44.73,50500.0,39.5263,39.6237,39.5174,39.6149,50500.0
2010-10-06 14:30:00,44.73,44.82,44.72,44.79,70900.0,39.6149,39.6946,39.606,39.668,70900.0
2010-10-06 14:40:00,44.8,44.8,44.66,44.72,72400.0,39.6769,39.6769,39.5529,39.606,72400.0
2010-10-06 14:50:00,44.71,44.78,44.69,44.74,44100.0,39.5971,39.6591,39.5794,39.6237,44100.0
2010-10-06 15:00:00,44.74,44.79,44.73,44.78,60200.0,39.6237,39.668,39.6149,39.6591,60200.0
2010-10-06 15:10:00,44.78,44.78,44.72,44.74,83400.0,39.6591,39.6591,39.606,39.6237,83400.0
2010-10-06 15:20:00,44.74,44.84,44.72,44.84,72100.0,39.6237,39.7123,39.606,39.7123,72100.0
2010-10-06 15:30:00,44.83,44.84,44.74,44.78,128900.0,39.7034,39.7123,39.6237,39.6591,128900.0
2010-10-06 15:40:00,44.77,44.87,44.77,44.87,101000.0,39.6503,39.7389,39.6503,39.7389,101000.0
2010-10-06 15:50:00,44.87,44.92,44.85,44.9,224800.0,39.7389,39.7831,39.7211,39.7654,224800.0
2010-10-07 09:30:00,45.22,45.33,45.08,45.11,55500.0,40.0488,40.1462,39.9248,39.9514,55500.0
2010-10-07 09:40:00,45.09,45.09,44.78,44.86,90400.0,39.9337,39.9337,39.6591,39.73,90400.0
2010-10-07 09:50:00,44.85,45.01,44.85,44.89,88500.0,39.7211,39.8628,39.7211,39.7566,88500.0
2010-10-07 10:00:00,44.88,44.9,44.77,44.79,181300.0,39.7477,39.7654,39.6503,39.668,181300.0
2010-10-07 10:10:00,44.8,45.01,44.78,45.01,85700.0,39.6769,39.8628,39.6591,39.8628,85700.0
2010-10-07 10:20:00,45.03,45.22,45.03,45.13,114900.0,39.8806,40.0488,39.8806,39.9691,114900.0
2010-10-07 10:30:00,45.12,45.24,45.12,45.21,103200.0,39.9603,40.0665,39.9603,40.04,103200.0
2010-10-07 10:40:00,45.21,45.31,45.19,45.31,85800.0,40.04,40.1285,40.0223,40.1285,85800.0
2010-10-07 10:50:00,45.31,45.34,45.29,45.33,89900.0,40.1285,40.1551,40.1108,40.1462,89900.0
2010-10-07 11:00:00,45.33,45.43,45.33,45.36,125500.0,40.1462,40.2348,40.1462,40.1728,125500.0
2010-10-07 11:10:00,45.37,45.39,45.33,45.39,156200.0,40.1817,40.1994,40.1462,40.1994,156200.0
2010-10-07 11:20:00,45.39,45.57,45.38,45.56,149300.0,40.1994,40.3588,40.1905,40.3499,149300.0
2010-10-07 11:30:00,45.56,45.74,45.54,45.72,168600.0,40.3499,40.5094,40.3322,40.4916,168600.0
2010-10-07 11:40:00,45.73,45.77,45.69,45.71,102600.0,40.5005,40.5359,40.4651,40.4828,102600.0
2010-10-07 11:50:00,45.7,45.83,45.68,45.82,96300.0,40.4739,40.5891,40.4562,40.5802,96300.0
2010-10-07 12:00:00,45.81,45.89,45.81,45.87,197300.0,40.5714,40.6422,40.5714,40.6245,197300.0
2010-10-07 12:10:00,45.88,45.97,45.84,45.86,176800.0,40.6334,40.7131,40.5979,40.6156,176800.0
2010-10-07 12:20:00,45.86,45.9,45.82,45.82,86400.0,40.6156,40.6511,40.5802,40.5802,86400.0
2010-10-07 12:30:00,45.82,45.82,45.6,45.6,107000.0,40.5802,40.5802,40.3854,40.3854,107000.0
2010-10-07 12:40:00,45.6,45.64,45.54,45.56,92300.0,40.3854,40.4208,40.3322,40.3499,92300.0
2010-10-07 12:50:00,45.56,45.59,45.53,45.58,54900.0,40.3499,40.3765,40.3234,40.3677,54900.0
2010-10-07 13:00:00,45.58,45.76,45.58,45.76,103100.0,40.3677,40.5271,40.3677,40.5271,103100.0
2010-10-07 13:10:00,45.76,45.81,45.71,45.75,111500.0,40.5271,40.5714,40.4828,40.5182,111500.0
2010-10-07 13:20:00,45.75,45.76,45.71,45.72,39400.0,40.5182,40.5271,40.4828,40.4916,39400.0
2010-10-07 13:30:00,45.71,45.72,45.62,45.64,67100.0,40.4828,40.4916,40.4031,40.4208,67100.0
2010-10-07 13:40:00,45.64,45.67,45.61,45.65,44200.0,40.4208,40.4474,40.3942,40.4297,44200.0
2010-10-07 13:50:00,45.65,45.77,45.6,45.75,61300.0,40.4297,40.5359,40.3854,40.5182,61300.0
2010-10-07 14:00:00,45.75,45.79,45.65,45.67,92400.0,40.5182,40.5536,40.4297,40.4474,92400.0
2010-10-07 14:10:00,45.68,45.85,45.67,45.8,85100.0,40.4562,40.6068,40.4474,40.5625,85100.0
2010-10-07 14:20:00,45.8,45.84,45.76,45.77,41600.0,40.5625,40.5979,40.5271,40.5359,41600.0
2010-10-07 14:30:00,45.77,45.77,45.73,45.74,91200.0,40.5359,40.5359,40.5005,40.5094,91200.0
2010-10-07 14:40:00,45.75,45.79,45.74,45.77,89600.0,40.5182,40.5536,40.5094,40.5359,89600.0
2010-10-07 14:50:00,45.76,45.77,45.7,45.76,93100.0,40.5271,40.5359,40.4739,40.5271,93100.0
2010-10-07 15:00:00,45.76,45.82,45.73,45.81,121300.0,40.5271,40.5802,40.5005,40.5714,121300.0
2010-10-07 15:10:00,45.8,45.88,45.76,45.88,112400.0,40.5625,40.6334,40.5271,40.6334,112400.0
2010-10-07 15:20:00,45.88,46.0,45.87,45.98,163400.0,40.6334,40.7396,40.6245,40.7219,163400.0
2010-10-07 15:30:00,45.99,46.0,45.93,45.99,335100.0,40.7308,40.7396,40.6776,40.7308,335100.0
2010-10-07 15:40:00,45.99,46.01,45.94,45.94,242500.0,40.7308,40.7485,40.6865,40.6865,242500.0
2010-10-07 15:50:00,45.94,45.98,45.88,45.91,438800.0,40.6865,40.7219,40.6334,40.6599,438800.0
2010-10-08 09:30:00,45.87,46.0,45.64,45.73,96500.0,40.6245,40.7396,40.4208,40.5005,96500.0
2010-10-08 09:40:00,45.72,45.72,45.34,45.41,161300.0,40.4916,40.4916,40.1551,40.2171,161300.0
2010-10-08 09:50:00,45.42,45.58,45.4,45.49,140300.0,40.226,40.3677,40.2082,40.2879,140300.0
2010-10-08 10:00:00,45.48,45.51,45.24,45.28,99100.0,40.2791,40.3057,40.0665,40.102,99100.0
2010-10-08 10:10:00,45.29,45.32,45.21,45.28,71900.0,40.1108,40.1374,40.04,40.102,71900.0
2010-10-08 10:20:00,45.28,45.28,45.16,45.17,75200.0,40.102,40.102,39.9957,40.0045,75200.0
2010-10-08 10:30:00,45.17,45.19,45.06,45.09,82900.0,40.0045,40.0223,39.9071,39.9337,82900.0
2010-10-08 10:40:00,45.09,45.24,45.07,45.19,53200.0,39.9337,40.0665,39.916,40.0223,53200.0
2010-10-08 10:50:00,45.19,45.33,45.19,45.31,71200.0,40.0223,40.1462,40.0223,40.1285,71200.0
2010-10-08 11:00:00,45.32,45.4,45.31,45.37,40100.0,40.1374,40.2082,40.1285,40.1817,40100.0
2010-10-08 11:10:00,45.37,45.46,45.37,45.39,103200.0,40.1817,40.2614,40.1817,40.1994,103200.0
2010-10-08 11:20:00,45.39,45.54,45.39,45.52,37500.0,40.1994,40.3322,40.1994,40.3145,37500.0
2010-10-08 11:30:00,45.53,45.77,45.53,45.72,69000.0,40.3234,40.5359,40.3234,40.4916,69000.0
2010-10-08 11:40:00,45.71,45.79,45.7,45.74,35900.0,40.4828,40.5536,40.4739,40.5094,35900.0
2010-10-08 11:50:00,45.73,45.74,45.66,45.71,42400.0,40.5005,40.5094,40.4385,40.4828,42400.0
2010-10-08 12:00:00,45.71,45.72,45.49,45.49,51700.0,40.4828,40.4916,40.2879,40.2879,51700.0
2010-10-08 12:10:00,45.49,45.52,45.46,45.51,25300.0,40.2879,40.3145,40.2614,40.3057,25300.0
2010-10-08 12:20:00,45.52,45.54,45.44,45.45,28400.0,40.3145,40.3322,40.2437,40.2525,28400.0
2010-10-08 12:30:00,45.45,45.55,45.44,45.54,24000.0,40.2525,40.3411,40.2437,40.3322,24000.0
2010-10-08 12:40:00,45.54,45.75,45.54,45.65,56800.0,40.3322,40.5182,40.3322,40.4297,56800.0
2010-10-08 12:50:00,45.66,45.66,45.59,45.6,22300.0,40.4385,40.4385,40.3765,40.3854,22300.0
2010-10-08 13:00:00,45.61,45.63,45.59,45.59,15600.0,40.3942,40.4119,40.3765,40.3765,15600.0
2010-10-08 13:10:00,45.59,45.63,45.58,45.62,21100.0,40.3765,40.4119,40.3677,40.4031,21100.0
2010-10-08 13:20:00,45.62,45.62,45.54,45.6,19000.0,40.4031,40.4031,40.3322,40.3854,19000.0
2010-10-08 13:30:00,45.6,45.6,45.51,45.51,20200.0,40.3854,40.3854,40.3057,40.3057,20200.0
2010-10-08 13:40:00,45.52,45.52,45.4,45.45,34400.0,40.3145,40.3145,40.2082,40.2525,34400.0
2010-10-08 13:50:00,45.46,45.48,45.39,45.44,36700.0,40.2614,40.2791,40.1994,40.2437,36700.0
2010-10-08 14:00:00,45.44,45.47,45.38,45.41,41800.0,40.2437,40.2702,40.1905,40.2171,41800.0
2010-10-08 14:10:00,45.41,45.46,45.39,45.45,33800.0,40.2171,40.2614,40.1994,40.2525,33800.0
2010-10-08 14:20:00,45.46,45.56,45.46,45.52,46700.0,40.2614,40.3499,40.2614,40.3145,46700.0
2010-10-08 14:30:00,45.53,45.54,45.49,45.53,28400.0,40.3234,40.3322,40.2879,40.3234,28400.0
2010-10-08 14:40:00,45.52,45.6,45.51,45.55,34600.0,40.3145,40.3854,40.3057,40.3411,34600.0
2010-10-08 14:50:00,45.55,45.58,45.5,45.56,37200.0,40.3411,40.3677,40.2968,40.3499,37200.0
2010-10-08 15:00:00,45.56,45.7,45.55,45.7,72500.0,40.3499,40.4739,40.3411,40.4739,72500.0
2010-10-08 15:10:00,45.7,45.72,45.68,45.72,56900.0,40.4739,40.4916,40.4562,40.4916,56900.0
2010-10-08 15:20:00,45.72,45.74,45.68,45.72,125800.0,40.4916,40.5094,40.4562,40.4916,125800.0
2010-10-08 15:30:00,45.73,45.85,45.72,45.82,118400.0,40.5005,40.6068,40.4916,40.5802,118400.0
2010-10-08 15:40:00,45.83,45.9,45.82,45.86,174000.0,40.5891,40.6511,40.5802,40.6156,174000.0
2010-10-08 15:50:00,45.86,45.92,45.81,45.83,358800.0,40.6156,40.6688,40.5714,40.5891,358800.0
2010-10-11 09:30:00,45.66,45.76,45.51,45.73,90300.0,40.4385,40.5271,40.3057,40.5005,90300.0
2010-10-11 09:40:00,45.74,45.84,45.74,45.79,56300.0,40.5094,40.5979,40.5094,40.5536,56300.0
2010-10-11 09:50:00,45.79,46.0,45.76,45.98,75000.0,40.5536,40.7396,40.5271,40.7219,75000.0
2010-10-11 10:00:00,45.97,46.26,45.95,46.19,142500.0,40.7131,40.9699,40.6953,40.9079,142500.0
2010-10-11 10:10:00,46.18,46.19,45.94,45.95,72900.0,40.899,40.9079,40.6865,40.6953,72900.0
2010-10-11 10:20:00,45.97,46.14,45.97,46.09,64600.0,40.7131,40.8636,40.7131,40.8193,64600.0
2010-10-11 10:30:00,46.09,46.1,45.87,45.88,69000.0,40.8193,40.8282,40.6245,40.6334,69000.0
2010-10-11 10:40:00,45.88,45.89,45.71,45.73,109600.0,40.6334,40.6422,40.4828,40.5005,109600.0
2010-10-11 10:50:00,45.73,45.78,45.7,45.74,65400.0,40.5005,40.5448,40.4739,40.5094,65400.0
2010-10-11 11:00:00,45.75,45.8,45.74,45.78,49200.0,40.5182,40.5625,40.5094,40.5448,49200.0
2010-10-11 11:10:00,45.77,45.8,45.69,45.7,46600.0,40.5359,40.5625,40.4651,40.4739,46600.0
2010-10-11 11:20:00,45.7,45.79,45.7,45.79,25100.0,40.4739,40.5536,40.4739,40.5536,25100.0
2010-10-11 11:30:00,45.79,45.79,45.73,45.78,52800.0,40.5536,40.5536,40.5005,40.5448,52800.0
2010-10-11 11:40:00,45.77,45.79,45.75,45.79,16900.0,40.5359,40.5536,40.5182,40.5536,16900.0
2010-10-11 11:50:00,45.78,45.8,45.72,45.74,18800.0,40.5448,40.5625,40.4916,40.5094,18800.0
2010-10-11 12:00:00,45.75,45.76,45.69,45.72,29700.0,40.5182,40.5271,40.4651,40.4916,29700.0
2010-10-11 12:10:00,45.72,45.76,45.71,45.73,47300.0,40.4916,40.5271,40.4828,40.5005,47300.0
2010-10-11 12:20:00,45.75,45.76,45.71,45.76,32600.0,40.5182,40.5271,40.4828,40.5271,32600.0
2010-10-11 12:30:00,45.75,45.81,45.74,45.77,54800.0,40.5182,40.5714,40.5094,40.5359,54800.0
2010-10-11 12:40:00,45.77,45.78,45.72,45.73,33800.0,40.5359,40.5448,40.4916,40.5005,33800.0
2010-10-11 12:50:00,45.73,45.75,45.69,45.69,40500.0,40.5005,40.5182,40.4651,40.4651,40500.0
2010-10-11 13:00:00,45.69,45.71,45.67,45.7,27100.0,40.4651,40.4828,40.4474,40.4739,27100.0
2010-10-11 13:10:00,45.7,45.75,45.69,45.75,33500.0,40.4739,40.5182,40.4651,40.5182,33500.0
2010-10-11 13:20:00,45.74,45.85,45.74,45.83,56800.0,40.5094,40.6068,40.5094,40.5891,56800.0
2010-10-11 13:30:00,45.83,45.84,45.83,45.83,21600.0,40.5891,40.5979,40.5891,40.5891,21600.0
2010-10-11 13:40:00,45.83,45.84,45.77,45.78,42900.0,40.5891,40.5979,40.5359,40.5448,42900.0
2010-10-11 13:50:00,45.78,45.79,45.7,45.75,35700.0,40.5448,40.5536,40.4739,40.5182,35700.0
2010-10-11 14:00:00,45.75,45.79,45.71,45.79,55700.0,40.5182,40.5536,40.4828,40.5536,55700.0
2010-10-11 14:10:00,45.79,45.79,45.66,45.67,47300.0,40.5536,40.5536,40.4385,40.4474,47300.0
2010-10-11 14:20:00,45.67,45.8,45.63,45.69,439100.0,40.4474,40.5625,40.4119,40.4651,439100.0
2010-10-11 14:30:00,45.7,45.74,45.7,45.74,37600.0,40.4739,40.5094,40.4739,40.5094,37600.0
2010-10-11 14:40:00,45.73,45.77,45.73,45.76,38600.0,40.5005,40.5359,40.5005,40.5271,38600.0
2010-10-11 14:50:00,45.76,45.87,45.76,45.83,89400.0,40.5271,40.6245,40.5271,40.5891,89400.0
2010-10-11 15:00:00,45.83,45.84,45.78,45.83,66400.0,40.5891,40.5979,40.5448,40.5891,66400.0
2010-10-11 15:10:00,45.83,45.83,45.69,45.79,201300.0,40.5891,40.5891,40.4651,40.5536,201300.0
2010-10-11 15:20:00,45.79,45.81,45.78,45.8,121400.0,40.5536,40.5714,40.5448,40.5625,121400.0
2010-10-11 15:30:00,45.8,45.81,45.69,45.7,223100.0,40.5625,40.5714,40.4651,40.4739,223100.0
2010-10-11 15:40:00,45.69,45.82,45.69,45.81,242700.0,40.4651,40.5802,40.4651,40.5714,242700.0
2010-10-11 15:50:00,45.82,45.88,45.8,45.88,273000.0,40.5802,40.6334,40.5625,40.6334,273000.0
2010-10-12 09:30:00,45.87,46.02,45.71,45.81,94300.0,40.6245,40.7573,40.4828,40.5714,94300.0
2010-10-12 09:40:00,45.79,46.0,45.73,45.76,160200.0,40.5536,40.7396,40.5005,40.5271,160200.0
2010-10-12 09:50:00,45.76,45.77,45.44,45.51,147400.0,40.5271,40.5359,40.2437,40.3057,147400.0
2010-10-12 10:00:00,45.48,45.72,45.47,45.65,94600.0,40.2791,40.4916,40.2702,40.4297,94600.0
2010-10-12 10:10:00,45.65,45.86,45.65,45.83,132100.0,40.4297,40.6156,40.4297,40.5891,132100.0
2010-10-12 10:20:00,45.83,45.92,45.82,45.83,63400.0,40.5891,40.6688,40.5802,40.5891,63400.0
2010-10-12 10:30:00,45.83,45.87,45.78,45.82,33600.0,40.5891,40.6245,40.5448,40.5802,33600.0
2010-10-12 10:40:00,45.82,46.09,45.81,46.09,62500.0,40.5802,40.8193,40.5714,40.8193,62500.0
2010-10-12 10:50:00,46.09,46.2,46.08,46.12,71100.0,40.8193,40.9168,40.8105,40.8459,71100.0
2010-10-12 11:00:00,46.12,46.13,46.01,46.03,74900.0,40.8459,40.8548,40.7485,40.7662,74900.0
2010-10-12 11:10:00,46.03,46.1,45.96,45.99,104700.0,40.7662,40.8282,40.7042,40.7308,104700.0
2010-10-12 11:20:00,45.99,46.09,45.99,46.08,51400.0,40.7308,40.8193,40.7308,40.8105,51400.0
2010-10-12 11:30:00,46.08,46.24,46.03,46.24,126800.0,40.8105,40.9522,40.7662,40.9522,126800.0
2010-10-12 11:40:00,46.24,46.28,46.22,46.27,83600.0,40.9522,40.9876,40.9345,40.9788,83600.0
2010-10-12 11:50:00,46.27,46.35,46.27,46.32,80400.0,40.9788,41.0496,40.9788,41.023,80400.0
2010-10-12 12:00:00,46.32,46.34,46.26,46.29,84100.0,41.023,41.0407,40.9699,40.9965,84100.0
2010-10-12 12:10:00,46.3,46.5,46.29,46.5,152100.0,41.0053,41.1824,40.9965,41.1824,152100.0
2010-10-12 12:20:00,46.5,46.5,46.41,46.41,71500.0,41.1824,41.1824,41.1027,41.1027,71500.0
2010-10-12 12:30:00,46.41,46.41,46.3,46.31,42600.0,41.1027,41.1027,41.0053,41.0142,42600.0
2010-10-12 12:40:00,46.3,46.43,46.3,46.42,62200.0,41.0053,41.1205,41.0053,41.1116,62200.0
2010-10-12 12:50:00,46.42,46.48,46.42,46.45,40000.0,41.1116,41.1647,41.1116,41.1382,40000.0
2010-10-12 13:00:00,46.45,46.46,46.42,46.45,55700.0,41.1382,41.147,41.1116,41.1382,55700.0
2010-10-12 13:10:00,46.45,46.5,46.44,46.48,41100.0,41.1382,41.1824,41.1293,41.1647,41100.0
2010-10-12 13:20:00,46.48,46.5,46.48,46.48,38000.0,41.1647,41.1824,41.1647,41.1647,38000.0
2010-10-12 13:30:00,46.49,46.5,46.47,46.48,86600.0,41.1736,41.1824,41.1559,41.1647,86600.0
2010-10-12 13:40:00,46.49,46.5,46.48,46.49,46200.0,41.1736,41.1824,41.1647,41.1736,46200.0
2010-10-12 13:50:00,46.5,46.61,46.5,46.59,92000.0,41.1824,41.2799,41.1824,41.2622,92000.0
2010-10-12 14:00:00,46.58,46.64,46.5,46.58,168900.0,41.2533,41.3064,41.1824,41.2533,168900.0
2010-10-12 14:10:00,46.59,46.73,46.57,46.72,126500.0,41.2622,41.3861,41.2444,41.3773,126500.0
2010-10-12 14:20:00,46.72,46.72,46.55,46.62,73200.0,41.3773,41.3773,41.2267,41.2887,73200.0
2010-10-12 14:30:00,46.61,46.64,46.49,46.53,83800.0,41.2799,41.3064,41.1736,41.209,83800.0
2010-10-12 14:40:00,46.54,46.64,46.54,46.55,64800.0,41.2179,41.3064,41.2179,41.2267,64800.0
2010-10-12 14:50:00,46.56,46.7,46.53,46.69,80200.0,41.2356,41.3596,41.209,41.3507,80200.0
2010-10-12 15:00:00,46.69,46.75,46.63,46.74,138500.0,41.3507,41.4039,41.2976,41.395,138500.0
2010-10-12 15:10:00,46.75,46.83,46.74,46.79,195300.0,41.4039,41.4747,41.395,41.4393,195300.0
2010-10-12 15:20:00,46.8,46.95,46.79,46.95,176900.0,41.4481,41.581,41.4393,41.581,176900.0
2010-10-12 15:30:00,46.95,46.95,46.85,46.92,143000.0,41.581,41.581,41.4924,41.5544,143000.0
2010-10-12 15:40:00,46.93,46.95,46.91,46.95,140200.0,41.5633,41.581,41.5456,41.581,140200.0
2010-10-12 15:50:00,46.94,46.97,46.9,46.92,363500.0,41.5721,41.5987,41.5367,41.5544,363500.0
2010-10-13 09:30:00,47.03,47.9,47.01,47.53,389100.0,41.6518,42.4224,41.6341,42.0947,389100.0
2010-10-13 09:40:00,47.53,47.58,47.1,47.37,311200.0,42.0947,42.1389,41.7138,41.953,311200.0
2010-10-13 09:50:00,47.37,47.38,47.1,47.15,442900.0,41.953,41.9618,41.7138,41.7581,442900.0
2010-10-13 10:00:00,47.15,47.25,47.15,47.21,118300.0,41.7581,41.8467,41.7581,41.8113,118300.0
2010-10-13 10:10:00,47.2,47.21,47.01,47.02,113000.0,41.8024,41.8113,41.6341,41.643,113000.0
2010-10-13 10:20:00,47.02,47.02,46.92,46.93,120500.0,41.643,41.643,41.5544,41.5633,120500.0
2010-10-13 10:30:00,46.93,47.05,46.93,46.99,98200.0,41.5633,41.6696,41.5633,41.6164,98200.0
2010-10-13 10:40:00,46.98,47.09,46.98,47.06,94400.0,41.6076,41.705,41.6076,41.6784,94400.0
2010-10-13 10:50:00,47.05,47.05,46.86,47.03,93600.0,41.6696,41.6696,41.5013,41.6518,93600.0
2010-10-13 11:00:00,47.03,47.18,47.01,47.15,73700.0,41.6518,41.7847,41.6341,41.7581,73700.0
2010-10-13 11:10:00,47.16,47.17,47.1,47.11,52500.0,41.767,41.7758,41.7138,41.7227,52500.0
2010-10-13 11:20:00,47.11,47.15,47.08,47.1,49800.0,41.7227,41.7581,41.6961,41.7138,49800.0
2010-10-13 11:30:00,47.1,47.1,47.02,47.06,101200.0,41.7138,41.7138,41.643,41.6784,101200.0
2010-10-13 11:40:00,47.07,47.16,47.07,47.15,66800.0,41.6873,41.767,41.6873,41.7581,66800.0
2010-10-13 11:50:00,47.15,47.16,47.11,47.16,46500.0,41.7581,41.767,41.7227,41.767,46500.0
2010-10-13 12:00:00,47.15,47.26,47.14,47.25,128000.0,41.7581,41.8555,41.7493,41.8467,128000.0
2010-10-13 12:10:00,47.25,47.28,47.25,47.26,28900.0,41.8467,41.8733,41.8467,41.8555,28900.0
2010-10-13 12:20:00,47.26,47.39,47.26,47.39,59200.0,41.8555,41.9707,41.8555,41.9707,59200.0
2010-10-13 12:30:00,47.38,47.45,47.38,47.43,45400.0,41.9618,42.0238,41.9618,42.0061,45400.0
2010-10-13 12:40:00,47.43,47.47,47.35,47.47,55900.0,42.0061,42.0415,41.9352,42.0415,55900.0
2010-10-13 12:50:00,47.47,47.48,47.44,47.47,44000.0,42.0415,42.0504,42.015,42.0415,44000.0
2010-10-13 13:00:00,47.47,47.52,47.43,47.51,95000.0,42.0415,42.0858,42.0061,42.077,95000.0
2010-10-13 13:10:00,47.5,47.54,47.49,47.53,69700.0,42.0681,42.1035,42.0592,42.0947,69700.0
2010-10-13 13:20:00,47.53,47.63,47.53,47.57,91300.0,42.0947,42.1832,42.0947,42.1301,91300.0
2010-10-13 13:30:00,47.57,47.61,47.55,47.6,60000.0,42.1301,42.1655,42.1124,42.1567,60000.0
2010-10-13 13:40:00,47.6,47.64,47.56,47.61,79000.0,42.1567,42.1921,42.1212,42.1655,79000.0
2010-10-13 13:50:00,47.61,47.65,47.6,47.61,35700.0,42.1655,42.2009,42.1567,42.1655,35700.0
2010-10-13 14:00:00,47.61,47.65,47.58,47.6,64100.0,42.1655,42.2009,42.1389,42.1567,64100.0
2010-10-13 14:10:00,47.6,47.63,47.58,47.62,50800.0,42.1567,42.1832,42.1389,42.1744,50800.0
2010-10-13 14:20:00,47.62,47.64,47.56,47.56,52300.0,42.1744,42.1921,42.1212,42.1212,52300.0
2010-10-13 14:30:00,47.56,47.6,47.54,47.55,74400.0,42.1212,42.1567,42.1035,42.1124,74400.0
2010-10-13 14:40:00,47.55,47.58,47.5,47.51,64700.0,42.1124,42.1389,42.0681,42.077,64700.0
2010-10-13 14:50:00,47.51,47.59,47.5,47.59,79700.0,42.077,42.1478,42.0681,42.1478,79700.0
2010-10-13 15:00:00,47.58,47.62,47.53,47.58,107900.0,42.1389,42.1744,42.0947,42.1389,107900.0
2010-10-13 15:10:00,47.59,47.64,47.55,47.62,106000.0,42.1478,42.1921,42.1124,42.1744,106000.0
2010-10-13 15:20:00,47.62,47.7,47.62,47.63,210500.0,42.1744,42.2452,42.1744,42.1832,210500.0
2010-10-13 15:30:00,47.63,47.69,47.62,47.67,169000.0,42.1832,42.2364,42.1744,42.2187,169000.0
2010-10-13 15:40:00,47.66,47.72,47.59,47.6,172100.0,42.2098,42.2629,42.1478,42.1567,172100.0
2010-10-13 15:50:00,47.59,47.62,47.56,47.57,275300.0,42.1478,42.1744,42.1212,42.1301,275300.0
2010-10-14 09:30:00,47.05,47.33,46.68,46.74,248400.0,41.6696,41.9175,41.3419,41.395,248400.0
2010-10-14 09:40:00,46.74,47.03,46.71,46.88,243900.0,41.395,41.6518,41.3684,41.519,243900.0
2010-10-14 09:50:00,46.88,46.91,46.74,46.89,144700.0,41.519,41.5456,41.395,41.5279,144700.0
2010-10-14 10:00:00,46.89,46.95,46.83,46.83,109300.0,41.5279,41.581,41.4747,41.4747,109300.0
2010-10-14 10:10:00,46.83,46.89,46.78,46.86,117600.0,41.4747,41.5279,41.4304,41.5013,117600.0
2010-10-14 10:20:00,46.86,47.0,46.85,46.9,124300.0,41.5013,41.6253,41.4924,41.5367,124300.0
2010-10-14 10:30:00,46.9,46.94,46.87,46.93,79900.0,41.5367,41.5721,41.5101,41.5633,79900.0
2010-10-14 10:40:00,46.93,46.94,46.82,46.85,90200.0,41.5633,41.5721,41.4659,41.4924,90200.0
2010-10-14 10:50:00,46.86,46.94,46.84,46.93,59400.0,41.5013,41.5721,41.4836,41.5633,59400.0
2010-10-14 11:00:00,46.93,46.96,46.82,46.9,96100.0,41.5633,41.5898,41.4659,41.5367,96100.0
2010-10-14 11:10:00,46.89,46.96,46.89,46.93,48400.0,41.5279,41.5898,41.5279,41.5633,48400.0
2010-10-14 11:20:00,46.93,46.99,46.92,46.98,42900.0,41.5633,41.6164,41.5544,41.6076,42900.0
2010-10-14 11:30:00,47.0,47.0,46.93,46.97,60800.0,41.6253,41.6253,41.5633,41.5987,60800.0
2010-10-14 11:40:00,46.97,46.97,46.89,46.91,100100.0,41.5987,41.5987,41.5279,41.5456,100100.0
2010-10-14 11:50:00,46.91,46.98,46.9,46.97,43600.0,41.5456,41.6076,41.5367,41.5987,43600.0
2010-10-14 12:00:00,46.97,46.98,46.94,46.95,74800.0,41.5987,41.6076,41.5721,41.581,74800.0
2010-10-14 12:10:00,46.95,47.01,46.95,46.98,44900.0,41.581,41.6341,41.581,41.6076,44900.0
2010-10-14 12:20:00,46.99,47.0,46.94,46.94,92500.0,41.6164,41.6253,41.5721,41.5721,92500.0
2010-10-14 12:30:00,46.94,46.97,46.86,46.91,41700.0,41.5721,41.5987,41.5013,41.5456,41700.0
2010-10-14 12:40:00,46.91,46.94,46.89,46.91,26400.0,41.5456,41.5721,41.5279,41.5456,26400.0
2010-10-14 12:50:00,46.91,47.04,46.91,46.99,99000.0,41.5456,41.6607,41.5456,41.6164,99000.0
2010-10-14 13:00:00,46.99,46.99,46.88,46.91,71700.0,41.6164,41.6164,41.519,41.5456,71700.0
2010-10-14 13:10:00,46.92,46.97,46.92,46.95,65300.0,41.5544,41.5987,41.5544,41.581,65300.0
2010-10-14 13:20:00,46.94,46.98,46.92,46.98,42200.0,41.5721,41.6076,41.5544,41.6076,42200.0
2010-10-14 13:30:00,46.98,47.13,46.98,47.13,49900.0,41.6076,41.7404,41.6076,41.7404,49900.0
2010-10-14 13:40:00,47.13,47.13,47.08,47.12,32500.0,41.7404,41.7404,41.6961,41.7315,32500.0
2010-10-14 13:50:00,47.11,47.17,47.08,47.14,33200.0,41.7227,41.7758,41.6961,41.7493,33200.0
2010-10-14 14:00:00,47.15,47.15,47.04,47.07,34300.0,41.7581,41.7581,41.6607,41.6873,34300.0
2010-10-14 14:10:00,47.07,47.1,47.05,47.07,47500.0,41.6873,41.7138,41.6696,41.6873,47500.0
2010-10-14 14:20:00,47.07,47.08,47.0,47.01,36200.0,41.6873,41.6961,41.6253,41.6341,36200.0
2010-10-14 14:30:00,47.01,47.08,47.0,47.03,48400.0,41.6341,41.6961,41.6253,41.6518,48400.0
2010-10-14 14:40:00,47.03,47.07,47.03,47.07,65000.0,41.6518,41.6873,41.6518,41.6873,65000.0
2010-10-14 14:50:00,47.07,47.1,46.97,47.0,75300.0,41.6873,41.7138,41.5987,41.6253,75300.0
2010-10-14 15:00:00,46.99,47.05,46.96,47.04,134900.0,41.6164,41.6696,41.5898,41.6607,134900.0
2010-10-14 15:10:00,47.04,47.1,47.04,47.08,67600.0,41.6607,41.7138,41.6607,41.6961,67600.0
2010-10-14 15:20:00,47.08,47.16,47.08,47.15,89400.0,41.6961,41.767,41.6961,41.7581,89400.0
2010-10-14 15:30:00,47.15,47.2,47.12,47.17,181800.0,41.7581,41.8024,41.7315,41.7758,181800.0
2010-10-14 15:40:00,47.17,47.18,47.11,47.16,119400.0,41.7758,41.7847,41.7227,41.767,119400.0
2010-10-14 15:50:00,47.16,47.31,47.15,47.31,415200.0,41.767,41.8998,41.7581,41.8998,415200.0
2010-10-15 09:30:00,47.09,47.09,46.51,46.67,572500.0,41.705,41.705,41.1913,41.333,572500.0
2010-10-15 09:40:00,46.69,46.69,46.2,46.24,186400.0,41.3507,41.3507,40.9168,40.9522,186400.0
2010-10-15 09:50:00,46.25,46.49,46.07,46.31,208900.0,40.961,41.1736,40.8016,41.0142,208900.0
2010-10-15 10:00:00,46.31,46.44,46.19,46.42,116800.0,41.0142,41.1293,40.9079,41.1116,116800.0
2010-10-15 10:10:00,46.42,46.44,46.16,46.18,192400.0,41.1116,41.1293,40.8813,40.899,192400.0
2010-10-15 10:20:00,46.17,46.24,46.15,46.19,120700.0,40.8902,40.9522,40.8725,40.9079,120700.0
2010-10-15 10:30:00,46.2,46.28,46.15,46.22,83700.0,40.9168,40.9876,40.8725,40.9345,83700.0
2010-10-15 10:40:00,46.22,46.26,46.05,46.05,124900.0,40.9345,40.9699,40.7839,40.7839,124900.0
2010-10-15 10:50:00,46.05,46.15,46.04,46.07,115100.0,40.7839,40.8725,40.7751,40.8016,115100.0
2010-10-15 11:00:00,46.07,46.22,46.06,46.21,119400.0,40.8016,40.9345,40.7928,40.9256,119400.0
2010-10-15 11:10:00,46.21,46.27,46.17,46.19,181300.0,40.9256,40.9788,40.8902,40.9079,181300.0
2010-10-15 11:20:00,46.19,46.22,46.14,46.18,79000.0,40.9079,40.9345,40.8636,40.899,79000.0
2010-10-15 11:30:00,46.18,46.39,46.17,46.35,126800.0,40.899,41.085,40.8902,41.0496,126800.0
2010-10-15 11:40:00,46.35,46.38,46.25,46.34,115800.0,41.0496,41.0762,40.961,41.0407,115800.0
2010-10-15 11:50:00,46.34,46.37,46.17,46.18,124200.0,41.0407,41.0673,40.8902,40.899,124200.0
2010-10-15 12:00:00,46.18,46.23,46.11,46.2,76000.0,40.899,40.9433,40.837,40.9168,76000.0
2010-10-15 12:10:00,46.19,46.3,46.15,46.3,70800.0,40.9079,41.0053,40.8725,41.0053,70800.0
2010-10-15 12:20:00,46.3,46.4,46.29,46.36,122100.0,41.0053,41.0939,40.9965,41.0585,122100.0
2010-10-15 12:30:00,46.36,46.43,46.36,46.4,77800.0,41.0585,41.1205,41.0585,41.0939,77800.0
2010-10-15 12:40:00,46.4,46.44,46.38,46.4,38600.0,41.0939,41.1293,41.0762,41.0939,38600.0
2010-10-15 12:50:00,46.4,46.41,46.35,46.4,60800.0,41.0939,41.1027,41.0496,41.0939,60800.0
2010-10-15 13:00:00,46.4,46.46,46.37,46.46,178500.0,41.0939,41.147,41.0673,41.147,178500.0
2010-10-15 13:10:00,46.45,46.46,46.41,46.41,67300.0,41.1382,41.147,41.1027,41.1027,67300.0
2010-10-15 13:20:00,46.41,46.5,46.41,46.49,49800.0,41.1027,41.1824,41.1027,41.1736,49800.0
2010-10-15 13:30:00,46.49,46.5,46.47,46.48,74500.0,41.1736,41.1824,41.1559,41.1647,74500.0
2010-10-15 13:40:00,46.48,46.5,46.45,46.5,77200.0,41.1647,41.1824,41.1382,41.1824,77200.0
2010-10-15 13:50:00,46.49,46.54,46.49,46.51,72800.0,41.1736,41.2179,41.1736,41.1913,72800.0
2010-10-15 14:00:00,46.5,46.51,46.41,46.47,89200.0,41.1824,41.1913,41.1027,41.1559,89200.0
2010-10-15 14:10:00,46.47,46.5,46.43,46.48,66000.0,41.1559,41.1824,41.1205,41.1647,66000.0
2010-10-15 14:20:00,46.47,46.51,46.42,46.5,53200.0,41.1559,41.1913,41.1116,41.1824,53200.0
2010-10-15 14:30:00,46.5,46.55,46.5,46.54,65700.0,41.1824,41.2267,41.1824,41.2179,65700.0
2010-10-15 14:40:00,46.54,46.55,46.42,46.42,67000.0,41.2179,41.2267,41.1116,41.1116,67000.0
2010-10-15 14:50:00,46.42,46.5,46.4,46.5,68200.0,41.1116,41.1824,41.0939,41.1824,68200.0
2010-10-15 15:00:00,46.5,46.51,46.46,46.48,94500.0,41.1824,41.1913,41.147,41.1647,94500.0
2010-10-15 15:10:00,46.48,46.53,46.42,46.52,159900.0,41.1647,41.209,41.1116,41.2002,159900.0
2010-10-15 15:20:00,46.51,46.55,46.47,46.49,100000.0,41.1913,41.2267,41.1559,41.1736,100000.0
2010-10-15 15:30:00,46.49,46.6,46.48,46.59,176200.0,41.1736,41.271,41.1647,41.2622,176200.0
2010-10-15 15:40:00,46.59,46.6,46.53,46.59,122000.0,41.2622,41.271,41.209,41.2622,122000.0
2010-10-15 15:50:00,46.59,46.66,46.56,46.66,311600.0,41.2622,41.3242,41.2356,41.3242,311600.0
2010-10-18 09:30:00,46.64,46.71,46.27,46.4,101600.0,41.3064,41.3684,40.9788,41.0939,101600.0
2010-10-18 09:40:00,46.4,46.48,46.39,46.44,58400.0,41.0939,41.1647,41.085,41.1293,58400.0
2010-10-18 09:50:00,46.43,46.44,46.32,46.39,61500.0,41.1205,41.1293,41.023,41.085,61500.0
2010-10-18 10:00:00,46.39,46.41,46.32,46.33,92000.0,41.085,41.1027,41.023,41.0319,92000.0
2010-10-18 10:10:00,46.32,46.38,46.3,46.36,81400.0,41.023,41.0762,41.0053,41.0585,81400.0
2010-10-18 10:20:00,46.37,46.46,46.37,46.44,113900.0,41.0673,41.147,41.0673,41.1293,113900.0
2010-10-18 10:30:00,46.44,46.45,46.29,46.3,83400.0,41.1293,41.1382,40.9965,41.0053,83400.0
2010-10-18 10:40:00,46.3,46.31,46.27,46.28,85000.0,41.0053,41.0142,40.9788,40.9876,85000.0
2010-10-18 10:50:00,46.28,46.34,46.28,46.33,62800.0,40.9876,41.0407,40.9876,41.0319,62800.0
2010-10-18 11:00:00,46.33,46.34,46.2,46.21,77500.0,41.0319,41.0407,40.9168,40.9256,77500.0
2010-10-18 11:10:00,46.21,46.21,46.16,46.18,36600.0,40.9256,40.9256,40.8813,40.899,36600.0
2010-10-18 11:20:00,46.19,46.24,46.17,46.2,60000.0,40.9079,40.9522,40.8902,40.9168,60000.0
2010-10-18 11:30:00,46.19,46.22,46.17,46.19,60000.0,40.9079,40.9345,40.8902,40.9079,60000.0
2010-10-18 11:40:00,46.18,46.18,46.14,46.18,28900.0,40.899,40.899,40.8636,40.899,28900.0
2010-10-18 11:50:00,46.17,46.21,46.12,46.18,52200.0,40.8902,40.9256,40.8459,40.899,52200.0
2010-10-18 12:00:00,46.18,46.2,46.12,46.16,55200.0,40.899,40.9168,40.8459,40.8813,55200.0
2010-10-18 12:10:00,46.17,46.18,46.15,46.16,37500.0,40.8902,40.899,40.8725,40.8813,37500.0
2010-10-18 12:20:00,46.16,46.17,46.1,46.14,33300.0,40.8813,40.8902,40.8282,40.8636,33300.0
2010-10-18 12:30:00,46.14,46.15,46.09,46.12,43600.0,40.8636,40.8725,40.8193,40.8459,43600.0
2010-10-18 12:40:00,46.12,46.17,46.11,46.17,21400.0,40.8459,40.8902,40.837,40.8902,21400.0
2010-10-18 12:50:00,46.16,46.2,46.15,46.18,40300.0,40.8813,40.9168,40.8725,40.899,40300.0
2010-10-18 13:00:00,46.18,46.19,46.15,46.18,45000.0,40.899,40.9079,40.8725,40.899,45000.0
2010-10-18 13:10:00,46.19,46.25,46.18,46.23,53100.0,40.9079,40.961,40.899,40.9433,53100.0
2010-10-18 13:20:00,46.23,46.23,46.12,46.12,51200.0,40.9433,40.9433,40.8459,40.8459,51200.0
2010-10-18 13:30:00,46.12,46.14,46.08,46.08,39900.0,40.8459,40.8636,40.8105,40.8105,39900.0
2010-10-18 13:40:00,46.08,46.1,46.06,46.09,48000.0,40.8105,40.8282,40.7928,40.8193,48000.0
2010-10-18 13:50:00,46.09,46.09,45.98,45.99,64200.0,40.8193,40.8193,40.7219,40.7308,64200.0
2010-10-18 14:00:00,45.99,46.05,45.98,46.04,62000.0,40.7308,40.7839,40.7219,40.7751,62000.0
2010-10-18 14:10:00,46.03,46.04,46.02,46.02,51600.0,40.7662,40.7751,40.7573,40.7573,51600.0
2010-10-18 14:20:00,46.02,46.06,46.02,46.06,61300.0,40.7573,40.7928,40.7573,40.7928,61300.0
2010-10-18 14:30:00,46.06,46.07,46.05,46.06,95100.0,40.7928,40.8016,40.7839,40.7928,95100.0
2010-10-18 14:40:00,46.06,46.06,46.03,46.04,74600.0,40.7928,40.7928,40.7662,40.7751,74600.0
2010-10-18 14:50:00,46.03,46.05,46.03,46.04,62700.0,40.7662,40.7839,40.7662,40.7751,62700.0
2010-10-18 15:00:00,46.04,46.1,45.99,46.09,164100.0,40.7751,40.8282,40.7308,40.8193,164100.0
2010-10-18 15:10:00,46.1,46.11,45.97,45.98,145400.0,40.8282,40.837,40.7131,40.7219,145400.0
2010-10-18 15:20:00,45.97,46.01,45.97,45.99,109900.0,40.7131,40.7485,40.7131,40.7308,109900.0
2010-10-18 15:30:00,46.0,46.09,46.0,46.02,227800.0,40.7396,40.8193,40.7396,40.7573,227800.0
2010-10-18 15:40:00,46.03,46.04,45.99,45.99,110900.0,40.7662,40.7751,40.7308,40.7308,110900.0
2010-10-18 15:50:00,45.99,46.02,45.97,46.01,238200.0,40.7308,40.7573,40.7131,40.7485,238200.0
2010-10-19 09:30:00,45.78,46.14,45.65,45.8,141800.0,40.5448,40.8636,40.4297,40.5625,141800.0
2010-10-19 09:40:00,45.8,45.85,45.61,45.62,86500.0,40.5625,40.6068,40.3942,40.4031,86500.0
2010-10-19 09:50:00,45.62,45.63,45.35,45.47,107400.0,40.4031,40.4119,40.164,40.2702,107400.0
2010-10-19 10:00:00,45.46,45.72,45.42,45.72,94300.0,40.2614,40.4916,40.226,40.4916,94300.0
2010-10-19 10:10:00,45.74,45.78,45.56,45.7,81000.0,40.5094,40.5448,40.3499,40.4739,81000.0
2010-10-19 10:20:00,45.69,45.74,45.67,45.72,38100.0,40.4651,40.5094,40.4474,40.4916,38100.0
2010-10-19 10:30:00,45.72,45.97,45.71,45.96,76000.0,40.4916,40.7131,40.4828,40.7042,76000.0
2010-10-19 10:40:00,45.96,46.04,45.95,46.04,76000.0,40.7042,40.7751,40.6953,40.7751,76000.0
2010-10-19 10:50:00,46.04,46.1,45.97,45.98,92100.0,40.7751,40.8282,40.7131,40.7219,92100.0
2010-10-19 11:00:00,45.99,46.0,45.96,45.97,80500.0,40.7308,40.7396,40.7042,40.7131,80500.0
2010-10-19 11:10:00,45.98,46.02,45.95,46.01,72600.0,40.7219,40.7573,40.6953,40.7485,72600.0
2010-10-19 11:20:00,46.01,46.12,45.98,46.1,69200.0,40.7485,40.8459,40.7219,40.8282,69200.0
2010-10-19 11:30:00,46.09,46.22,46.09,46.19,58800.0,40.8193,40.9345,40.8193,40.9079,58800.0
2010-10-19 11:40:00,46.19,46.36,46.18,46.36,96700.0,40.9079,41.0585,40.899,41.0585,96700.0
2010-10-19 11:50:00,46.35,46.35,46.29,46.32,30200.0,41.0496,41.0496,40.9965,41.023,30200.0
2010-10-19 12:00:00,46.31,46.33,46.24,46.27,34100.0,41.0142,41.0319,40.9522,40.9788,34100.0
2010-10-19 12:10:00,46.27,46.28,46.23,46.23,38600.0,40.9788,40.9876,40.9433,40.9433,38600.0
2010-10-19 12:20:00,46.24,46.24,46.16,46.18,33500.0,40.9522,40.9522,40.8813,40.899,33500.0
2010-10-19 12:30:00,46.17,46.18,46.06,46.1,31000.0,40.8902,40.899,40.7928,40.8282,31000.0
2010-10-19 12:40:00,46.11,46.13,46.09,46.1,19000.0,40.837,40.8548,40.8193,40.8282,19000.0
2010-10-19 12:50:00,46.1,46.1,46.01,46.1,47700.0,40.8282,40.8282,40.7485,40.8282,47700.0
2010-10-19 13:00:00,46.11,46.11,46.01,46.01,26200.0,40.837,40.837,40.7485,40.7485,26200.0
2010-10-19 13:10:00,46.02,46.05,45.98,46.02,48500.0,40.7573,40.7839,40.7219,40.7573,48500.0
2010-10-19 13:20:00,46.02,46.07,45.98,46.0,21800.0,40.7573,40.8016,40.7219,40.7396,21800.0
2010-10-19 13:30:00,46.0,46.0,45.93,45.99,31500.0,40.7396,40.7396,40.6776,40.7308,31500.0
2010-10-19 13:40:00,45.99,46.0,45.92,46.0,34200.0,40.7308,40.7396,40.6688,40.7396,34200.0
2010-10-19 13:50:00,46.01,46.01,45.85,45.9,48000.0,40.7485,40.7485,40.6068,40.6511,48000.0
2010-10-19 14:00:00,45.9,45.9,45.61,45.66,153000.0,40.6511,40.6511,40.3942,40.4385,153000.0
2010-10-19 14:10:00,45.65,45.83,45.63,45.78,100900.0,40.4297,40.5891,40.4119,40.5448,100900.0
2010-10-19 14:20:00,45.79,45.85,45.75,45.81,125200.0,40.5536,40.6068,40.5182,40.5714,125200.0
2010-10-19 14:30:00,45.81,45.96,45.79,45.9,118000.0,40.5714,40.7042,40.5536,40.6511,118000.0
2010-10-19 14:40:00,45.9,46.0,45.88,45.98,151200.0,40.6511,40.7396,40.6334,40.7219,151200.0
2010-10-19 14:50:00,45.98,46.01,45.92,45.95,133200.0,40.7219,40.7485,40.6688,40.6953,133200.0
2010-10-19 15:00:00,45.95,45.97,45.84,45.86,124900.0,40.6953,40.7131,40.5979,40.6156,124900.0
2010-10-19 15:10:00,45.86,45.94,45.81,45.87,129100.0,40.6156,40.6865,40.5714,40.6245,129100.0
2010-10-19 15:20:00,45.87,45.9,45.75,45.77,70100.0,40.6245,40.6511,40.5182,40.5359,70100.0
2010-10-19 15:30:00,45.77,45.85,45.71,45.84,94600.0,40.5359,40.6068,40.4828,40.5979,94600.0
2010-10-19 15:40:00,45.84,45.86,45.8,45.83,144700.0,40.5979,40.6156,40.5625,40.5891,144700.0
2010-10-19 15:50:00,45.84,45.91,45.82,45.89,359500.0,40.5979,40.6599,40.5802,40.6422,359500.0
2010-10-20 09:30:00,45.9,46.0,45.8,45.9,100400.0,40.6511,40.7396,40.5625,40.6511,100400.0
2010-10-20 09:40:00,45.89,46.0,45.89,45.9,107300.0,40.6422,40.7396,40.6422,40.6511,107300.0
2010-10-20 09:50:00,45.89,45.98,45.85,45.87,61500.0,40.6422,40.7219,40.6068,40.6245,61500.0
2010-10-20 10:00:00,45.87,45.95,45.82,45.82,136600.0,40.6245,40.6953,40.5802,40.5802,136600.0
2010-10-20 10:10:00,45.82,45.83,45.56,45.58,94500.0,40.5802,40.5891,40.3499,40.3677,94500.0
2010-10-20 10:20:00,45.57,45.67,45.56,45.66,74800.0,40.3588,40.4474,40.3499,40.4385,74800.0
2010-10-20 10:30:00,45.66,45.77,45.63,45.77,97100.0,40.4385,40.5359,40.4119,40.5359,97100.0
2010-10-20 10:40:00,45.77,45.96,45.77,45.96,94800.0,40.5359,40.7042,40.5359,40.7042,94800.0
2010-10-20 10:50:00,45.97,46.0,45.93,45.98,55000.0,40.7131,40.7396,40.6776,40.7219,55000.0
2010-10-20 11:00:00,45.98,46.08,45.95,46.08,113400.0,40.7219,40.8105,40.6953,40.8105,113400.0
2010-10-20 11:10:00,46.08,46.11,46.03,46.04,93600.0,40.8105,40.837,40.7662,40.7751,93600.0
2010-10-20 11:20:00,46.04,46.16,46.03,46.08,66700.0,40.7751,40.8813,40.7662,40.8105,66700.0
2010-10-20 11:30:00,46.08,46.18,46.08,46.15,87700.0,40.8105,40.899,40.8105,40.8725,87700.0
2010-10-20 11:40:00,46.14,46.19,46.14,46.16,51000.0,40.8636,40.9079,40.8636,40.8813,51000.0
2010-10-20 11:50:00,46.16,46.23,46.15,46.19,27900.0,40.8813,40.9433,40.8725,40.9079,27900.0
2010-10-20 12:00:00,46.19,46.31,46.18,46.28,89800.0,40.9079,41.0142,40.899,40.9876,89800.0
2010-10-20 12:10:00,46.27,46.31,46.23,46.26,31900.0,40.9788,41.0142,40.9433,40.9699,31900.0
2010-10-20 12:20:00,46.26,46.28,46.2,46.22,32100.0,40.9699,40.9876,40.9168,40.9345,32100.0
2010-10-20 12:30:00,46.23,46.24,46.16,46.18,73100.0,40.9433,40.9522,40.8813,40.899,73100.0
2010-10-20 12:40:00,46.17,46.17,46.06,46.06,42300.0,40.8902,40.8902,40.7928,40.7928,42300.0
2010-10-20 12:50:00,46.06,46.08,46.01,46.03,35400.0,40.7928,40.8105,40.7485,40.7662,35400.0
2010-10-20 13:00:00,46.04,46.13,46.02,46.11,38100.0,40.7751,40.8548,40.7573,40.837,38100.0
2010-10-20 13:10:00,46.11,46.14,46.05,46.06,79700.0,40.837,40.8636,40.7839,40.7928,79700.0
2010-10-20 13:20:00,46.06,46.17,46.06,46.16,76800.0,40.7928,40.8902,40.7928,40.8813,76800.0
2010-10-20 13:30:00,46.17,46.18,46.11,46.11,26000.0,40.8902,40.899,40.837,40.837,26000.0
2010-10-20 13:40:00,46.11,46.14,46.08,46.09,26000.0,40.837,40.8636,40.8105,40.8193,26000.0
2010-10-20 13:50:00,46.1,46.13,46.08,46.09,18500.0,40.8282,40.8548,40.8105,40.8193,18500.0
2010-10-20 14:00:00,46.08,46.19,46.0,46.02,58600.0,40.8105,40.9079,40.7396,40.7573,58600.0
2010-10-20 14:10:00,46.04,46.09,46.02,46.06,64900.0,40.7751,40.8193,40.7573,40.7928,64900.0
2010-10-20 14:20:00,46.07,46.09,46.03,46.03,66900.0,40.8016,40.8193,40.7662,40.7662,66900.0
2010-10-20 14:30:00,46.03,46.12,46.03,46.1,64700.0,40.7662,40.8459,40.7662,40.8282,64700.0
2010-10-20 14:40:00,46.11,46.11,45.93,45.95,55700.0,40.837,40.837,40.6776,40.6953,55700.0
2010-10-20 14:50:00,45.94,45.98,45.92,45.98,59600.0,40.6865,40.7219,40.6688,40.7219,59600.0
2010-10-20 15:00:00,45.99,46.01,45.93,45.96,87400.0,40.7308,40.7485,40.6776,40.7042,87400.0
2010-10-20 15:10:00,45.95,45.97,45.9,45.97,81300.0,40.6953,40.7131,40.6511,40.7131,81300.0
2010-10-20 15:20:00,45.97,46.07,45.97,46.07,83600.0,40.7131,40.8016,40.7131,40.8016,83600.0
2010-10-20 15:30:00,46.06,46.11,46.01,46.05,236700.0,40.7928,40.837,40.7485,40.7839,236700.0
2010-10-20 15:40:00,46.04,46.05,45.98,46.02,147400.0,40.7751,40.7839,40.7219,40.7573,147400.0
2010-10-20 15:50:00,46.03,46.05,45.94,46.01,373800.0,40.7662,40.7839,40.6865,40.7485,373800.0
2010-10-21 09:30:00,46.11,46.4,46.11,46.34,76600.0,40.837,41.0939,40.837,41.0407,76600.0
2010-10-21 09:40:00,46.34,46.44,46.34,46.36,66300.0,41.0407,41.1293,41.0407,41.0585,66300.0
2010-10-21 09:50:00,46.36,46.43,46.33,46.4,42300.0,41.0585,41.1205,41.0319,41.0939,42300.0
2010-10-21 10:00:00,46.41,46.66,46.35,46.64,98800.0,41.1027,41.3242,41.0496,41.3064,98800.0
2010-10-21 10:10:00,46.63,46.67,46.6,46.66,53500.0,41.2976,41.333,41.271,41.3242,53500.0
2010-10-21 10:20:00,46.64,46.64,46.47,46.48,77400.0,41.3064,41.3064,41.1559,41.1647,77400.0
2010-10-21 10:30:00,46.48,46.58,46.48,46.53,88600.0,41.1647,41.2533,41.1647,41.209,88600.0
2010-10-21 10:40:00,46.54,46.57,46.53,46.57,33200.0,41.2179,41.2444,41.209,41.2444,33200.0
2010-10-21 10:50:00,46.56,46.57,46.51,46.55,36300.0,41.2356,41.2444,41.1913,41.2267,36300.0
2010-10-21 11:00:00,46.54,46.57,46.52,46.53,19900.0,41.2179,41.2444,41.2002,41.209,19900.0
2010-10-21 11:10:00,46.52,46.56,46.51,46.55,77800.0,41.2002,41.2356,41.1913,41.2267,77800.0
2010-10-21 11:20:00,46.56,46.57,46.41,46.41,54300.0,41.2356,41.2444,41.1027,41.1027,54300.0
2010-10-21 11:30:00,46.41,46.43,46.26,46.28,47400.0,41.1027,41.1205,40.9699,40.9876,47400.0
2010-10-21 11:40:00,46.28,46.29,46.22,46.25,63300.0,40.9876,40.9965,40.9345,40.961,63300.0
2010-10-21 11:50:00,46.26,46.26,46.19,46.26,84900.0,40.9699,40.9699,40.9079,40.9699,84900.0
2010-10-21 12:00:00,46.26,46.28,46.18,46.22,28600.0,40.9699,40.9876,40.899,40.9345,28600.0
2010-10-21 12:10:00,46.23,46.27,46.16,46.23,41000.0,40.9433,40.9788,40.8813,40.9433,41000.0
2010-10-21 12:20:00,46.24,46.27,46.2,46.25,33800.0,40.9522,40.9788,40.9168,40.961,33800.0
2010-10-21 12:30:00,46.25,46.25,46.1,46.12,34600.0,40.961,40.961,40.8282,40.8459,34600.0
2010-10-21 12:40:00,46.11,46.16,46.09,46.12,32800.0,40.837,40.8813,40.8193,40.8459,32800.0
2010-10-21 12:50:00,46.12,46.13,46.09,46.12,22200.0,40.8459,40.8548,40.8193,40.8459,22200.0
2010-10-21 13:00:00,46.12,46.21,46.11,46.15,29500.0,40.8459,40.9256,40.837,40.8725,29500.0
2010-10-21 13:10:00,46.16,46.19,46.13,46.16,24100.0,40.8813,40.9079,40.8548,40.8813,24100.0
2010-10-21 13:20:00,46.16,46.16,46.1,46.14,25300.0,40.8813,40.8813,40.8282,40.8636,25300.0
2010-10-21 13:30:00,46.14,46.17,46.1,46.13,40700.0,40.8636,40.8902,40.8282,40.8548,40700.0
2010-10-21 13:40:00,46.12,46.15,46.0,46.01,36300.0,40.8459,40.8725,40.7396,40.7485,36300.0
2010-10-21 13:50:00,46.01,46.02,45.72,45.75,90800.0,40.7485,40.7573,40.4916,40.5182,90800.0
2010-10-21 14:00:00,45.74,45.87,45.69,45.85,82300.0,40.5094,40.6245,40.4651,40.6068,82300.0
2010-10-21 14:10:00,45.85,45.87,45.74,45.81,39000.0,40.6068,40.6245,40.5094,40.5714,39000.0
2010-10-21 14:20:00,45.82,45.83,45.76,45.79,44800.0,40.5802,40.5891,40.5271,40.5536,44800.0
2010-10-21 14:30:00,45.79,45.85,45.75,45.8,34100.0,40.5536,40.6068,40.5182,40.5625,34100.0
2010-10-21 14:40:00,45.79,45.87,45.79,45.83,39500.0,40.5536,40.6245,40.5536,40.5891,39500.0
2010-10-21 14:50:00,45.82,45.93,45.81,45.91,54500.0,40.5802,40.6776,40.5714,40.6599,54500.0
2010-10-21 15:00:00,45.92,45.99,45.86,45.86,60900.0,40.6688,40.7308,40.6156,40.6156,60900.0
2010-10-21 15:10:00,45.86,46.07,45.86,46.06,82900.0,40.6156,40.8016,40.6156,40.7928,82900.0
2010-10-21 15:20:00,46.06,46.18,46.06,46.14,91400.0,40.7928,40.899,40.7928,40.8636,91400.0
2010-10-21 15:30:00,46.15,46.16,46.1,46.11,98700.0,40.8725,40.8813,40.8282,40.837,98700.0
2010-10-21 15:40:00,46.11,46.12,46.0,46.07,99300.0,40.837,40.8459,40.7396,40.8016,99300.0
2010-10-21 15:50:00,46.07,46.13,46.03,46.13,227600.0,40.8016,40.8548,40.7662,40.8548,227600.0
2010-10-22 09:30:00,45.99,46.01,45.79,45.91,79600.0,40.7308,40.7485,40.5536,40.6599,79600.0
2010-10-22 09:40:00,45.91,46.42,45.91,46.41,51600.0,40.6599,41.1116,40.6599,41.1027,51600.0
2010-10-22 09:50:00,46.41,46.41,46.32,46.36,60700.0,41.1027,41.1027,41.023,41.0585,60700.0
2010-10-22 10:00:00,46.36,46.46,46.31,46.43,58900.0,41.0585,41.147,41.0142,41.1205,58900.0
2010-10-22 10:10:00,46.44,46.46,46.34,46.36,41500.0,41.1293,41.147,41.0407,41.0585,41500.0
2010-10-22 10:20:00,46.36,46.37,46.26,46.35,34800.0,41.0585,41.0673,40.9699,41.0496,34800.0
2010-10-22 10:30:00,46.35,46.45,46.35,46.4,25400.0,41.0496,41.1382,41.0496,41.0939,25400.0
2010-10-22 10:40:00,46.4,46.42,46.37,46.4,20400.0,41.0939,41.1116,41.0673,41.0939,20400.0
2010-10-22 10:50:00,46.41,46.46,46.41,46.43,24100.0,41.1027,41.147,41.1027,41.1205,24100.0
2010-10-22 11:00:00,46.43,46.55,46.39,46.54,27000.0,41.1205,41.2267,41.085,41.2179,27000.0
2010-10-22 11:10:00,46.54,46.61,46.54,46.61,48300.0,41.2179,41.2799,41.2179,41.2799,48300.0
2010-10-22 11:20:00,46.61,46.69,46.6,46.69,39000.0,41.2799,41.3507,41.271,41.3507,39000.0
2010-10-22 11:30:00,46.69,46.79,46.69,46.77,164100.0,41.3507,41.4393,41.3507,41.4216,164100.0
2010-10-22 11:40:00,46.78,46.78,46.69,46.7,41700.0,41.4304,41.4304,41.3507,41.3596,41700.0
2010-10-22 11:50:00,46.7,46.77,46.67,46.74,26800.0,41.3596,41.4216,41.333,41.395,26800.0
2010-10-22 12:00:00,46.75,46.81,46.74,46.81,18200.0,41.4039,41.457,41.395,41.457,18200.0
2010-10-22 12:10:00,46.8,46.81,46.79,46.81,23400.0,41.4481,41.457,41.4393,41.457,23400.0
2010-10-22 12:20:00,46.8,46.81,46.75,46.78,50600.0,41.4481,41.457,41.4039,41.4304,50600.0
2010-10-22 12:30:00,46.79,46.79,46.74,46.74,35200.0,41.4393,41.4393,41.395,41.395,35200.0
2010-10-22 12:40:00,46.73,46.75,46.68,46.74,42700.0,41.3861,41.4039,41.3419,41.395,42700.0
2010-10-22 12:50:00,46.74,46.84,46.73,46.84,26100.0,41.395,41.4836,41.3861,41.4836,26100.0
2010-10-22 13:00:00,46.84,46.9,46.81,46.9,45800.0,41.4836,41.5367,41.457,41.5367,45800.0
2010-10-22 13:10:00,46.9,47.0,46.89,46.99,74100.0,41.5367,41.6253,41.5279,41.6164,74100.0
2010-10-22 13:20:00,46.99,47.0,46.97,46.98,48800.0,41.6164,41.6253,41.5987,41.6076,48800.0
2010-10-22 13:30:00,46.98,46.99,46.91,46.94,32700.0,41.6076,41.6164,41.5456,41.5721,32700.0
2010-10-22 13:40:00,46.94,46.96,46.93,46.95,17300.0,41.5721,41.5898,41.5633,41.581,17300.0
2010-10-22 13:50:00,46.95,46.96,46.91,46.91,55200.0,41.581,41.5898,41.5456,41.5456,55200.0
2010-10-22 14:00:00,46.92,46.92,46.87,46.88,17300.0,41.5544,41.5544,41.5101,41.519,17300.0
2010-10-22 14:10:00,46.88,46.99,46.88,46.98,53100.0,41.519,41.6164,41.519,41.6076,53100.0
2010-10-22 14:20:00,46.98,47.12,46.98,47.1,97800.0,41.6076,41.7315,41.6076,41.7138,97800.0
2010-10-22 14:30:00,47.1,47.1,47.0,47.02,45700.0,41.7138,41.7138,41.6253,41.643,45700.0
2010-10-22 14:40:00,47.03,47.07,47.0,47.05,59200.0,41.6518,41.6873,41.6253,41.6696,59200.0
2010-10-22 14:50:00,47.05,47.07,46.99,47.06,61000.0,41.6696,41.6873,41.6164,41.6784,61000.0
2010-10-22 15:00:00,47.06,47.14,47.03,47.1,100000.0,41.6784,41.7493,41.6518,41.7138,100000.0
2010-10-22 15:10:00,47.09,47.1,47.02,47.03,38100.0,41.705,41.7138,41.643,41.6518,38100.0
2010-10-22 15:20:00,47.03,47.13,47.03,47.1,111800.0,41.6518,41.7404,41.6518,41.7138,111800.0
2010-10-22 15:30:00,47.11,47.11,47.07,47.07,74700.0,41.7227,41.7227,41.6873,41.6873,74700.0
2010-10-22 15:40:00,47.08,47.14,47.07,47.1,127700.0,41.6961,41.7493,41.6873,41.7138,127700.0
2010-10-22 15:50:00,47.11,47.21,47.1,47.21,258900.0,41.7227,41.8113,41.7138,41.8113,258900.0
2010-10-25 09:30:00,47.4,47.6,47.32,47.6,117800.0,41.9795,42.1567,41.9087,42.1567,117800.0
2010-10-25 09:40:00,47.6,47.76,47.6,47.71,111400.0,42.1567,42.2984,42.1567,42.2541,111400.0
2010-10-25 09:50:00,47.71,47.71,47.48,47.59,103800.0,42.2541,42.2541,42.0504,42.1478,103800.0
2010-10-25 10:00:00,47.54,47.69,47.51,47.69,106100.0,42.1035,42.2364,42.077,42.2364,106100.0
2010-10-25 10:10:00,47.69,47.86,47.68,47.85,125300.0,42.2364,42.3869,42.2275,42.3781,125300.0
2010-10-25 10:20:00,47.85,47.93,47.84,47.85,99300.0,42.3781,42.4489,42.3692,42.3781,99300.0
2010-10-25 10:30:00,47.85,47.94,47.73,47.79,119900.0,42.3781,42.4578,42.2718,42.3249,119900.0
2010-10-25 10:40:00,47.79,47.83,47.66,47.71,88600.0,42.3249,42.3604,42.2098,42.2541,88600.0
2010-10-25 10:50:00,47.72,47.76,47.62,47.65,64000.0,42.2629,42.2984,42.1744,42.2009,64000.0
2010-10-25 11:00:00,47.64,47.64,47.45,47.5,109500.0,42.1921,42.1921,42.0238,42.0681,109500.0
2010-10-25 11:10:00,47.5,47.65,47.49,47.62,66000.0,42.0681,42.2009,42.0592,42.1744,66000.0
2010-10-25 11:20:00,47.62,47.63,47.59,47.6,32700.0,42.1744,42.1832,42.1478,42.1567,32700.0
2010-10-25 11:30:00,47.6,47.66,47.6,47.63,51100.0,42.1567,42.2098,42.1567,42.1832,51100.0
2010-10-25 11:40:00,47.64,47.65,47.6,47.63,33300.0,42.1921,42.2009,42.1567,42.1832,33300.0
2010-10-25 11:50:00,47.62,47.63,47.54,47.6,39800.0,42.1744,42.1832,42.1035,42.1567,39800.0
2010-10-25 12:00:00,47.6,47.61,47.52,47.56,41500.0,42.1567,42.1655,42.0858,42.1212,41500.0
2010-10-25 12:10:00,47.57,47.6,47.47,47.48,30200.0,42.1301,42.1567,42.0415,42.0504,30200.0
2010-10-25 12:20:00,47.47,47.5,47.4,47.42,61800.0,42.0415,42.0681,41.9795,41.9972,61800.0
2010-10-25 12:30:00,47.42,47.51,47.4,47.46,52700.0,41.9972,42.077,41.9795,42.0327,52700.0
2010-10-25 12:40:00,47.46,47.49,47.45,47.46,20800.0,42.0327,42.0592,42.0238,42.0327,20800.0
2010-10-25 12:50:00,47.46,47.47,47.42,47.42,17000.0,42.0327,42.0415,41.9972,41.9972,17000.0
2010-10-25 13:00:00,47.42,47.42,47.35,47.42,44000.0,41.9972,41.9972,41.9352,41.9972,44000.0
2010-10-25 13:10:00,47.42,47.45,47.39,47.4,50700.0,41.9972,42.0238,41.9707,41.9795,50700.0
2010-10-25 13:20:00,47.39,47.46,47.39,47.42,29500.0,41.9707,42.0327,41.9707,41.9972,29500.0
2010-10-25 13:30:00,47.43,47.49,47.43,47.46,49800.0,42.0061,42.0592,42.0061,42.0327,49800.0
2010-10-25 13:40:00,47.46,47.57,47.46,47.55,21600.0,42.0327,42.1301,42.0327,42.1124,21600.0
2010-10-25 13:50:00,47.56,47.56,47.47,47.5,22200.0,42.1212,42.1212,42.0415,42.0681,22200.0
2010-10-25 14:00:00,47.5,47.51,47.44,47.45,31900.0,42.0681,42.077,42.015,42.0238,31900.0
2010-10-25 14:10:00,47.46,47.46,47.38,47.38,34900.0,42.0327,42.0327,41.9618,41.9618,34900.0
2010-10-25 14:20:00,47.38,47.45,47.38,47.44,40800.0,41.9618,42.0238,41.9618,42.015,40800.0
2010-10-25 14:30:00,47.45,47.46,47.32,47.36,67100.0,42.0238,42.0327,41.9087,41.9441,67100.0
2010-10-25 14:40:00,47.35,47.35,47.25,47.26,69500.0,41.9352,41.9352,41.8467,41.8555,69500.0
2010-10-25 14:50:00,47.27,47.35,47.26,47.3,55600.0,41.8644,41.9352,41.8555,41.891,55600.0
2010-10-25 15:00:00,47.3,47.36,47.3,47.33,66200.0,41.891,41.9441,41.891,41.9175,66200.0
2010-10-25 15:10:00,47.34,47.36,47.3,47.34,61700.0,41.9264,41.9441,41.891,41.9264,61700.0
2010-10-25 15:20:00,47.34,47.47,47.34,47.47,93700.0,41.9264,42.0415,41.9264,42.0415,93700.0
2010-10-25 15:30:00,47.47,47.48,47.32,47.32,88700.0,42.0415,42.0504,41.9087,41.9087,88700.0
2010-10-25 15:40:00,47.32,47.35,47.2,47.23,165700.0,41.9087,41.9352,41.8024,41.829,165700.0
2010-10-25 15:50:00,47.22,47.26,47.19,47.19,262100.0,41.8201,41.8555,41.7935,41.7935,262100.0
2010-10-26 09:30:00,47.01,47.27,46.8,46.81,103500.0,41.6341,41.8644,41.4481,41.457,103500.0
2010-10-26 09:40:00,46.81,47.0,46.73,47.0,58600.0,41.457,41.6253,41.3861,41.6253,58600.0
2010-10-26 09:50:00,46.99,47.05,46.94,47.03,83700.0,41.6164,41.6696,41.5721,41.6518,83700.0
2010-10-26 10:00:00,47.04,47.14,47.0,47.14,82600.0,41.6607,41.7493,41.6253,41.7493,82600.0
2010-10-26 10:10:00,47.17,47.37,47.17,47.35,38300.0,41.7758,41.953,41.7758,41.9352,38300.0
2010-10-26 10:20:00,47.37,47.47,47.37,47.43,50300.0,41.953,42.0415,41.953,42.0061,50300.0
2010-10-26 10:30:00,47.44,47.47,47.26,47.27,38400.0,42.015,42.0415,41.8555,41.8644,38400.0
2010-10-26 10:40:00,47.27,47.32,47.1,47.1,49700.0,41.8644,41.9087,41.7138,41.7138,49700.0
2010-10-26 10:50:00,47.1,47.22,47.08,47.19,64300.0,41.7138,41.8201,41.6961,41.7935,64300.0
2010-10-26 11:00:00,47.2,47.39,47.19,47.35,64700.0,41.8024,41.9707,41.7935,41.9352,64700.0
2010-10-26 11:10:00,47.35,47.47,47.34,47.46,49600.0,41.9352,42.0415,41.9264,42.0327,49600.0
2010-10-26 11:20:00,47.47,47.59,47.45,47.58,64400.0,42.0415,42.1478,42.0238,42.1389,64400.0
2010-10-26 11:30:00,47.57,47.66,47.55,47.66,67000.0,42.1301,42.2098,42.1124,42.2098,67000.0
2010-10-26 11:40:00,47.66,47.69,47.58,47.68,65400.0,42.2098,42.2364,42.1389,42.2275,65400.0
2010-10-26 11:50:00,47.67,47.73,47.62,47.73,33600.0,42.2187,42.2718,42.1744,42.2718,33600.0
2010-10-26 12:00:00,47.73,47.77,47.68,47.68,37500.0,42.2718,42.3072,42.2275,42.2275,37500.0
2010-10-26 12:10:00,47.69,47.75,47.66,47.69,50400.0,42.2364,42.2895,42.2098,42.2364,50400.0
2010-10-26 12:20:00,47.69,47.75,47.69,47.71,32900.0,42.2364,42.2895,42.2364,42.2541,32900.0
2010-10-26 12:30:00,47.71,47.73,47.65,47.67,24000.0,42.2541,42.2718,42.2009,42.2187,24000.0
2010-10-26 12:40:00,47.67,47.67,47.56,47.56,60200.0,42.2187,42.2187,42.1212,42.1212,60200.0
2010-10-26 12:50:00,47.54,47.58,47.54,47.56,27700.0,42.1035,42.1389,42.1035,42.1212,27700.0
2010-10-26 13:00:00,47.57,47.64,47.56,47.64,39900.0,42.1301,42.1921,42.1212,42.1921,39900.0
2010-10-26 13:10:00,47.65,47.75,47.65,47.74,47900.0,42.2009,42.2895,42.2009,42.2806,47900.0
2010-10-26 13:20:00,47.73,47.78,47.71,47.73,45800.0,42.2718,42.3161,42.2541,42.2718,45800.0
2010-10-26 13:30:00,47.74,47.74,47.69,47.71,25700.0,42.2806,42.2806,42.2364,42.2541,25700.0
2010-10-26 13:40:00,47.7,47.74,47.65,47.65,31400.0,42.2452,42.2806,42.2009,42.2009,31400.0
2010-10-26 13:50:00,47.66,47.66,47.52,47.52,36500.0,42.2098,42.2098,42.0858,42.0858,36500.0
2010-10-26 14:00:00,47.52,47.58,47.49,47.49,39700.0,42.0858,42.1389,42.0592,42.0592,39700.0
2010-10-26 14:10:00,47.5,47.58,47.49,47.58,39100.0,42.0681,42.1389,42.0592,42.1389,39100.0
2010-10-26 14:20:00,47.57,47.61,47.56,47.59,40800.0,42.1301,42.1655,42.1212,42.1478,40800.0
2010-10-26 14:30:00,47.59,47.62,47.53,47.62,42200.0,42.1478,42.1744,42.0947,42.1744,42200.0
2010-10-26 14:40:00,47.61,47.62,47.54,47.58,36900.0,42.1655,42.1744,42.1035,42.1389,36900.0
2010-10-26 14:50:00,47.58,47.63,47.58,47.58,33300.0,42.1389,42.1832,42.1389,42.1389,33300.0
2010-10-26 15:00:00,47.58,47.62,47.57,47.62,46200.0,42.1389,42.1744,42.1301,42.1744,46200.0
2010-10-26 15:10:00,47.63,47.74,47.63,47.74,71000.0,42.1832,42.2806,42.1832,42.2806,71000.0
2010-10-26 15:20:00,47.74,47.76,47.69,47.7,87900.0,42.2806,42.2984,42.2364,42.2452,87900.0
2010-10-26 15:30:00,47.7,47.76,47.68,47.74,104100.0,42.2452,42.2984,42.2275,42.2806,104100.0
2010-10-26 15:40:00,47.74,47.76,47.65,47.71,129400.0,42.2806,42.2984,42.2009,42.2541,129400.0
2010-10-26 15:50:00,47.71,47.71,47.63,47.63,282900.0,42.2541,42.2541,42.1832,42.1832,282900.0
2010-10-27 09:30:00,47.25,47.46,47.19,47.42,127100.0,41.8467,42.0327,41.7935,41.9972,127100.0
2010-10-27 09:40:00,47.42,47.45,47.31,47.4,91100.0,41.9972,42.0238,41.8998,41.9795,91100.0
2010-10-27 09:50:00,47.41,47.56,47.41,47.48,49000.0,41.9884,42.1212,41.9884,42.0504,49000.0
2010-10-27 10:00:00,47.49,47.55,47.44,47.51,58500.0,42.0592,42.1124,42.015,42.077,58500.0
2010-10-27 10:10:00,47.51,47.63,47.51,47.58,45900.0,42.077,42.1832,42.077,42.1389,45900.0
2010-10-27 10:20:00,47.58,47.6,47.39,47.41,33900.0,42.1389,42.1567,41.9707,41.9884,33900.0
2010-10-27 10:30:00,47.4,47.5,47.37,47.5,59600.0,41.9795,42.0681,41.953,42.0681,59600.0
2010-10-27 10:40:00,47.5,47.53,47.47,47.47,38400.0,42.0681,42.0947,42.0415,42.0415,38400.0
2010-10-27 10:50:00,47.47,47.47,47.27,47.28,55700.0,42.0415,42.0415,41.8644,41.8733,55700.0
2010-10-27 11:00:00,47.27,47.32,47.16,47.19,50200.0,41.8644,41.9087,41.767,41.7935,50200.0
2010-10-27 11:10:00,47.2,47.24,47.15,47.16,58300.0,41.8024,41.8378,41.7581,41.767,58300.0
2010-10-27 11:20:00,47.16,47.16,47.11,47.11,38100.0,41.767,41.767,41.7227,41.7227,38100.0
2010-10-27 11:30:00,47.12,47.27,47.12,47.26,35800.0,41.7315,41.8644,41.7315,41.8555,35800.0
2010-10-27 11:40:00,47.27,47.36,47.27,47.36,39600.0,41.8644,41.9441,41.8644,41.9441,39600.0
2010-10-27 11:50:00,47.35,47.37,47.27,47.29,39500.0,41.9352,41.953,41.8644,41.8821,39500.0
2010-10-27 12:00:00,47.3,47.3,47.19,47.24,34900.0,41.891,41.891,41.7935,41.8378,34900.0
2010-10-27 12:10:00,47.24,47.27,47.21,47.23,35200.0,41.8378,41.8644,41.8113,41.829,35200.0
2010-10-27 12:20:00,47.22,47.22,47.16,47.18,23200.0,41.8201,41.8201,41.767,41.7847,23200.0
2010-10-27 12:30:00,47.19,47.21,47.17,47.19,20100.0,41.7935,41.8113,41.7758,41.7935,20100.0
2010-10-27 12:40:00,47.19,47.21,47.15,47.2,20000.0,41.7935,41.8113,41.7581,41.8024,20000.0
2010-10-27 12:50:00,47.19,47.2,47.19,47.19,11100.0,41.7935,41.8024,41.7935,41.7935,11100.0
2010-10-27 13:00:00,47.19,47.3,47.19,47.3,27100.0,41.7935,41.891,41.7935,41.891,27100.0
2010-10-27 13:10:00,47.29,47.31,47.18,47.23,70900.0,41.8821,41.8998,41.7847,41.829,70900.0
2010-10-27 13:20:00,47.24,47.29,47.2,47.28,18400.0,41.8378,41.8821,41.8024,41.8733,18400.0
2010-10-27 13:30:00,47.28,47.31,47.24,47.31,30500.0,41.8733,41.8998,41.8378,41.8998,30500.0
2010-10-27 13:40:00,47.31,47.4,47.28,47.39,27700.0,41.8998,41.9795,41.8733,41.9707,27700.0
2010-10-27 13:50:00,47.39,47.45,47.36,47.44,18300.0,41.9707,42.0238,41.9441,42.015,18300.0
2010-10-27 14:00:00,47.45,47.55,47.45,47.55,33300.0,42.0238,42.1124,42.0238,42.1124,33300.0
2010-10-27 14:10:00,47.54,47.55,47.48,47.48,32800.0,42.1035,42.1124,42.0504,42.0504,32800.0
2010-10-27 14:20:00,47.48,47.52,47.46,47.51,31500.0,42.0504,42.0858,42.0327,42.077,31500.0
2010-10-27 14:30:00,47.51,47.52,47.4,47.51,55600.0,42.077,42.0858,41.9795,42.077,55600.0
2010-10-27 14:40:00,47.51,47.57,47.5,47.56,39600.0,42.077,42.1301,42.0681,42.1212,39600.0
2010-10-27 14:50:00,47.54,47.62,47.54,47.6,40400.0,42.1035,42.1744,42.1035,42.1567,40400.0
2010-10-27 15:00:00,47.6,47.6,47.55,47.56,42700.0,42.1567,42.1567,42.1124,42.1212,42700.0
2010-10-27 15:10:00,47.56,47.57,47.46,47.5,56500.0,42.1212,42.1301,42.0327,42.0681,56500.0
2010-10-27 15:20:00,47.5,47.63,47.48,47.63,64300.0,42.0681,42.1832,42.0504,42.1832,64300.0
2010-10-27 15:30:00,47.62,47.75,47.62,47.72,100600.0,42.1744,42.2895,42.1744,42.2629,100600.0
2010-10-27 15:40:00,47.73,47.74,47.67,47.67,73200.0,42.2718,42.2806,42.2187,42.2187,73200.0
2010-10-27 15:50:00,47.67,47.78,47.66,47.71,170300.0,42.2187,42.3161,42.2098,42.2541,170300.0
2010-10-28 09:30:00,47.86,47.96,47.58,47.94,54900.0,42.3869,42.4755,42.1389,42.4578,54900.0
2010-10-28 09:40:00,47.93,47.94,47.77,47.81,71100.0,42.4489,42.4578,42.3072,42.3426,71100.0
2010-10-28 09:50:00,47.82,47.85,47.78,47.79,33300.0,42.3515,42.3781,42.3161,42.3249,33300.0
2010-10-28 10:00:00,47.81,47.88,47.77,47.81,37400.0,42.3426,42.4046,42.3072,42.3426,37400.0
2010-10-28 10:10:00,47.82,47.82,47.68,47.76,76200.0,42.3515,42.3515,42.2275,42.2984,76200.0
2010-10-28 10:20:00,47.77,47.77,47.59,47.67,83800.0,42.3072,42.3072,42.1478,42.2187,83800.0
2010-10-28 10:30:00,47.68,47.72,47.48,47.52,58100.0,42.2275,42.2629,42.0504,42.0858,58100.0
2010-10-28 10:40:00,47.52,47.59,47.52,47.57,32000.0,42.0858,42.1478,42.0858,42.1301,32000.0
2010-10-28 10:50:00,47.57,47.63,47.56,47.59,42600.0,42.1301,42.1832,42.1212,42.1478,42600.0
2010-10-28 11:00:00,47.58,47.58,47.45,47.5,41300.0,42.1389,42.1389,42.0238,42.0681,41300.0
2010-10-28 11:10:00,47.51,47.53,47.38,47.42,62800.0,42.077,42.0947,41.9618,41.9972,62800.0
2010-10-28 11:20:00,47.43,47.46,47.38,47.39,55600.0,42.0061,42.0327,41.9618,41.9707,55600.0
2010-10-28 11:30:00,47.38,47.46,47.35,47.4,41800.0,41.9618,42.0327,41.9352,41.9795,41800.0
2010-10-28 11:40:00,47.39,47.42,47.36,47.37,16700.0,41.9707,41.9972,41.9441,41.953,16700.0
2010-10-28 11:50:00,47.37,47.38,47.28,47.3,27600.0,41.953,41.9618,41.8733,41.891,27600.0
2010-10-28 12:00:00,47.3,47.3,47.15,47.19,65500.0,41.891,41.891,41.7581,41.7935,65500.0
2010-10-28 12:10:00,47.2,47.23,47.15,47.2,49200.0,41.8024,41.829,41.7581,41.8024,49200.0
2010-10-28 12:20:00,47.2,47.22,47.14,47.2,34300.0,41.8024,41.8201,41.7493,41.8024,34300.0
2010-10-28 12:30:00,47.18,47.25,47.13,47.23,37000.0,41.7847,41.8467,41.7404,41.829,37000.0
2010-10-28 12:40:00,47.24,47.32,47.24,47.3,14800.0,41.8378,41.9087,41.8378,41.891,14800.0
2010-10-28 12:50:00,47.31,47.36,47.28,47.28,23700.0,41.8998,41.9441,41.8733,41.8733,23700.0
2010-10-28 13:00:00,47.28,47.33,47.23,47.32,64100.0,41.8733,41.9175,41.829,41.9087,64100.0
2010-10-28 13:10:00,47.32,47.61,47.31,47.55,137800.0,41.9087,42.1655,41.8998,42.1124,137800.0
2010-10-28 13:20:00,47.55,47.58,47.5,47.58,56300.0,42.1124,42.1389,42.0681,42.1389,56300.0
2010-10-28 13:30:00,47.56,47.85,47.56,47.84,143900.0,42.1212,42.3781,42.1212,42.3692,143900.0
2010-10-28 13:40:00,47.83,47.86,47.74,47.8,96900.0,42.3604,42.3869,42.2806,42.3338,96900.0
2010-10-28 13:50:00,47.8,47.85,47.78,47.78,26200.0,42.3338,42.3781,42.3161,42.3161,26200.0
2010-10-28 14:00:00,47.78,47.88,47.77,47.84,66000.0,42.3161,42.4046,42.3072,42.3692,66000.0
2010-10-28 14:10:00,47.84,47.89,47.79,47.83,51200.0,42.3692,42.4135,42.3249,42.3604,51200.0
2010-10-28 14:20:00,47.83,48.0,47.78,47.95,238200.0,42.3604,42.5109,42.3161,42.4666,238200.0
2010-10-28 14:30:00,47.95,48.06,47.94,48.03,216100.0,42.4666,42.5641,42.4578,42.5375,216100.0
2010-10-28 14:40:00,48.02,48.15,48.0,48.1,116600.0,42.5286,42.6438,42.5109,42.5995,116600.0
2010-10-28 14:50:00,48.11,48.13,48.06,48.12,65800.0,42.6083,42.626,42.5641,42.6172,65800.0
2010-10-28 15:00:00,48.12,48.15,48.11,48.14,83900.0,42.6172,42.6438,42.6083,42.6349,83900.0
2010-10-28 15:10:00,48.13,48.13,48.03,48.06,116800.0,42.626,42.626,42.5375,42.5641,116800.0
2010-10-28 15:20:00,48.06,48.14,48.04,48.13,106200.0,42.5641,42.6349,42.5463,42.626,106200.0
2010-10-28 15:30:00,48.13,48.21,48.09,48.16,153100.0,42.626,42.6969,42.5906,42.6526,153100.0
2010-10-28 15:40:00,48.16,48.25,48.15,48.25,285200.0,42.6526,42.7323,42.6438,42.7323,285200.0
2010-10-28 15:50:00,48.24,48.25,48.17,48.22,226000.0,42.7235,42.7323,42.6615,42.7058,226000.0
2010-10-29 09:30:00,48.2,48.29,47.72,47.78,112000.0,42.688,42.7678,42.2629,42.3161,112000.0
2010-10-29 09:40:00,47.74,48.06,47.74,48.02,46600.0,42.2806,42.5641,42.2806,42.5286,46600.0
2010-10-29 09:50:00,48.01,48.05,47.81,47.85,38100.0,42.5198,42.5552,42.3426,42.3781,38100.0
2010-10-29 10:00:00,47.86,48.22,47.82,48.16,43400.0,42.3869,42.7058,42.3515,42.6526,43400.0
2010-10-29 10:10:00,48.16,48.19,48.11,48.19,43200.0,42.6526,42.6792,42.6083,42.6792,43200.0
2010-10-29 10:20:00,48.19,48.3,48.15,48.18,46600.0,42.6792,42.7766,42.6438,42.6703,46600.0
2010-10-29 10:30:00,48.17,48.17,47.97,47.97,41100.0,42.6615,42.6615,42.4843,42.4843,41100.0
2010-10-29 10:40:00,47.97,47.97,47.83,47.86,38100.0,42.4843,42.4843,42.3604,42.3869,38100.0
2010-10-29 10:50:00,47.86,47.93,47.85,47.89,77900.0,42.3869,42.4489,42.3781,42.4135,77900.0
2010-10-29 11:00:00,47.9,47.92,47.86,47.92,45800.0,42.4224,42.4401,42.3869,42.4401,45800.0
2010-10-29 11:10:00,47.92,47.98,47.9,47.98,36600.0,42.4401,42.4932,42.4224,42.4932,36600.0
2010-10-29 11:20:00,47.98,47.98,47.92,47.92,28500.0,42.4932,42.4932,42.4401,42.4401,28500.0
2010-10-29 11:30:00,47.93,47.94,47.8,47.85,59700.0,42.4489,42.4578,42.3338,42.3781,59700.0
2010-10-29 11:40:00,47.84,47.88,47.78,47.79,47600.0,42.3692,42.4046,42.3161,42.3249,47600.0
2010-10-29 11:50:00,47.79,47.85,47.75,47.84,38100.0,42.3249,42.3781,42.2895,42.3692,38100.0
2010-10-29 12:00:00,47.85,47.92,47.84,47.91,29100.0,42.3781,42.4401,42.3692,42.4312,29100.0
2010-10-29 12:10:00,47.91,48.01,47.91,47.99,23300.0,42.4312,42.5198,42.4312,42.5021,23300.0
2010-10-29 12:20:00,48.0,48.03,47.99,48.02,32600.0,42.5109,42.5375,42.5021,42.5286,32600.0
2010-10-29 12:30:00,48.01,48.03,47.99,48.01,28000.0,42.5198,42.5375,42.5021,42.5198,28000.0
2010-10-29 12:40:00,48.02,48.03,47.97,47.98,21100.0,42.5286,42.5375,42.4843,42.4932,21100.0
2010-10-29 12:50:00,47.98,48.01,47.97,47.97,13200.0,42.4932,42.5198,42.4843,42.4843,13200.0
2010-10-29 13:00:00,47.97,47.97,47.92,47.92,25200.0,42.4843,42.4843,42.4401,42.4401,25200.0
2010-10-29 13:10:00,47.92,47.96,47.88,47.96,46400.0,42.4401,42.4755,42.4046,42.4755,46400.0
2010-10-29 13:20:00,47.97,48.01,47.96,48.0,26700.0,42.4843,42.5198,42.4755,42.5109,26700.0
2010-10-29 13:30:00,48.0,48.14,48.0,48.13,75000.0,42.5109,42.6349,42.5109,42.626,75000.0
2010-10-29 13:40:00,48.12,48.18,48.12,48.18,46200.0,42.6172,42.6703,42.6172,42.6703,46200.0
2010-10-29 13:50:00,48.19,48.24,48.18,48.21,45800.0,42.6792,42.7235,42.6703,42.6969,45800.0
2010-10-29 14:00:00,48.2,48.23,48.19,48.21,27400.0,42.688,42.7146,42.6792,42.6969,27400.0
2010-10-29 14:10:00,48.22,48.27,48.21,48.26,42700.0,42.7058,42.75,42.6969,42.7412,42700.0
2010-10-29 14:20:00,48.26,48.31,48.24,48.26,60200.0,42.7412,42.7855,42.7235,42.7412,60200.0
2010-10-29 14:30:00,48.26,48.27,48.15,48.15,42700.0,42.7412,42.75,42.6438,42.6438,42700.0
2010-10-29 14:40:00,48.15,48.2,48.14,48.19,39100.0,42.6438,42.688,42.6349,42.6792,39100.0
2010-10-29 14:50:00,48.18,48.19,48.13,48.13,24000.0,42.6703,42.6792,42.626,42.626,24000.0
2010-10-29 15:00:00,48.12,48.14,48.08,48.09,41200.0,42.6172,42.6349,42.5818,42.5906,41200.0
2010-10-29 15:10:00,48.08,48.12,48.07,48.08,48700.0,42.5818,42.6172,42.5729,42.5818,48700.0
2010-10-29 15:20:00,48.08,48.16,48.05,48.14,50800.0,42.5818,42.6526,42.5552,42.6349,50800.0
2010-10-29 15:30:00,48.15,48.15,48.03,48.13,147700.0,42.6438,42.6438,42.5375,42.626,147700.0
2010-10-29 15:40:00,48.13,48.13,47.95,47.95,225600.0,42.626,42.626,42.4666,42.4666,225600.0
2010-10-29 15:50:00,47.95,48.02,47.94,48.0,333900.0,42.4666,42.5286,42.4578,42.5109,333900.0
2010-11-01 09:30:00,48.06,48.27,47.93,48.1,95400.0,42.5641,42.75,42.4489,42.5995,95400.0
2010-11-01 09:40:00,48.1,48.18,48.06,48.17,50400.0,42.5995,42.6703,42.5641,42.6615,50400.0
2010-11-01 09:50:00,48.18,48.23,48.11,48.19,34500.0,42.6703,42.7146,42.6083,42.6792,34500.0
2010-11-01 10:00:00,48.2,48.41,48.19,48.3,68200.0,42.688,42.874,42.6792,42.7766,68200.0
2010-11-01 10:10:00,48.31,48.41,48.27,48.38,44300.0,42.7855,42.874,42.75,42.8475,44300.0
2010-11-01 10:20:00,48.37,48.41,48.33,48.35,32300.0,42.8386,42.874,42.8032,42.8209,32300.0
2010-11-01 10:30:00,48.35,48.42,48.33,48.37,68200.0,42.8209,42.8829,42.8032,42.8386,68200.0
2010-11-01 10:40:00,48.36,48.46,48.34,48.46,53200.0,42.8297,42.9183,42.812,42.9183,53200.0
2010-11-01 10:50:00,48.46,48.5,48.39,48.4,50700.0,42.9183,42.9537,42.8563,42.8652,50700.0
2010-11-01 11:00:00,48.41,48.43,48.24,48.29,87400.0,42.874,42.8917,42.7235,42.7678,87400.0
2010-11-01 11:10:00,48.3,48.34,48.17,48.21,38600.0,42.7766,42.812,42.6615,42.6969,38600.0
2010-11-01 11:20:00,48.21,48.23,48.08,48.16,39100.0,42.6969,42.7146,42.5818,42.6526,39100.0
2010-11-01 11:30:00,48.16,48.17,48.01,48.09,46100.0,42.6526,42.6615,42.5198,42.5906,46100.0
2010-11-01 11:40:00,48.08,48.1,48.04,48.08,24300.0,42.5818,42.5995,42.5463,42.5818,24300.0
2010-11-01 11:50:00,48.1,48.11,48.06,48.1,43700.0,42.5995,42.6083,42.5641,42.5995,43700.0
2010-11-01 12:00:00,48.1,48.11,48.05,48.05,47600.0,42.5995,42.6083,42.5552,42.5552,47600.0
2010-11-01 12:10:00,48.06,48.1,48.04,48.1,70200.0,42.5641,42.5995,42.5463,42.5995,70200.0
2010-11-01 12:20:00,48.1,48.14,48.09,48.13,31200.0,42.5995,42.6349,42.5906,42.626,31200.0
2010-11-01 12:30:00,48.13,48.13,48.09,48.12,43000.0,42.626,42.626,42.5906,42.6172,43000.0
2010-11-01 12:40:00,48.11,48.15,48.07,48.08,72100.0,42.6083,42.6438,42.5729,42.5818,72100.0
2010-11-01 12:50:00,48.08,48.08,48.03,48.07,23200.0,42.5818,42.5818,42.5375,42.5729,23200.0
2010-11-01 13:00:00,48.06,48.13,48.04,48.09,35600.0,42.5641,42.626,42.5463,42.5906,35600.0
2010-11-01 13:10:00,48.09,48.1,48.05,48.07,13300.0,42.5906,42.5995,42.5552,42.5729,13300.0
2010-11-01 13:20:00,48.07,48.08,48.03,48.08,15500.0,42.5729,42.5818,42.5375,42.5818,15500.0
2010-11-01 13:30:00,48.09,48.15,48.08,48.14,16800.0,42.5906,42.6438,42.5818,42.6349,16800.0
2010-11-01 13:40:00,48.13,48.19,48.13,48.19,12600.0,42.626,42.6792,42.626,42.6792,12600.0
2010-11-01 13:50:00,48.19,48.2,48.16,48.2,17000.0,42.6792,42.688,42.6526,42.688,17000.0
2010-11-01 14:00:00,48.19,48.25,48.19,48.21,26200.0,42.6792,42.7323,42.6792,42.6969,26200.0
2010-11-01 14:10:00,48.21,48.27,48.21,48.25,36800.0,42.6969,42.75,42.6969,42.7323,36800.0
2010-11-01 14:20:00,48.25,48.37,48.25,48.35,88900.0,42.7323,42.8386,42.7323,42.8209,88900.0
2010-11-01 14:30:00,48.35,48.43,48.24,48.24,205300.0,42.8209,42.8917,42.7235,42.7235,205300.0
2010-11-01 14:40:00,48.24,48.24,48.04,48.05,117100.0,42.7235,42.7235,42.5463,42.5552,117100.0
2010-11-01 14:50:00,48.05,48.08,48.01,48.04,41600.0,42.5552,42.5818,42.5198,42.5463,41600.0
2010-11-01 15:00:00,48.04,48.05,47.92,47.96,128600.0,42.5463,42.5552,42.4401,42.4755,128600.0
2010-11-01 15:10:00,47.97,47.97,47.89,47.95,117400.0,42.4843,42.4843,42.4135,42.4666,117400.0
2010-11-01 15:20:00,47.95,48.04,47.95,47.98,72400.0,42.4666,42.5463,42.4666,42.4932,72400.0
2010-11-01 15:30:00,47.99,48.08,47.99,48.04,75200.0,42.5021,42.5818,42.5021,42.5463,75200.0
2010-11-01 15:40:00,48.04,48.14,48.03,48.08,122700.0,42.5463,42.6349,42.5375,42.5818,122700.0
2010-11-01 15:50:00,48.08,48.19,48.05,48.16,184200.0,42.5818,42.6792,42.5552,42.6526,184200.0
2010-11-02 09:30:00,48.5,48.59,48.33,48.53,69200.0,42.9537,43.0334,42.8032,42.9803,69200.0
2010-11-02 09:40:00,48.53,48.68,48.49,48.58,34300.0,42.9803,43.1132,42.9449,43.0246,34300.0
2010-11-02 09:50:00,48.57,48.76,48.48,48.56,49200.0,43.0157,43.184,42.936,43.0069,49200.0
2010-11-02 10:00:00,48.56,48.58,48.48,48.49,42300.0,43.0069,43.0246,42.936,42.9449,42300.0
2010-11-02 10:10:00,48.48,48.48,48.3,48.31,29000.0,42.936,42.936,42.7766,42.7855,29000.0
2010-11-02 10:20:00,48.3,48.39,48.29,48.38,63900.0,42.7766,42.8563,42.7678,42.8475,63900.0
2010-11-02 10:30:00,48.4,48.51,48.4,48.5,28200.0,42.8652,42.9626,42.8652,42.9537,28200.0
2010-11-02 10:40:00,48.51,48.53,48.49,48.53,24900.0,42.9626,42.9803,42.9449,42.9803,24900.0
2010-11-02 10:50:00,48.53,48.65,48.53,48.56,31000.0,42.9803,43.0866,42.9803,43.0069,31000.0
2010-11-02 11:00:00,48.56,48.64,48.54,48.59,22100.0,43.0069,43.0777,42.9892,43.0334,22100.0
2010-11-02 11:10:00,48.6,48.6,48.51,48.52,26900.0,43.0423,43.0423,42.9626,42.9715,26900.0
2010-11-02 11:20:00,48.52,48.54,48.46,48.46,11400.0,42.9715,42.9892,42.9183,42.9183,11400.0
2010-11-02 11:30:00,48.48,48.54,48.47,48.5,11900.0,42.936,42.9892,42.9272,42.9537,11900.0
2010-11-02 11:40:00,48.5,48.5,48.43,48.44,14500.0,42.9537,42.9537,42.8917,42.9006,14500.0
2010-11-02 11:50:00,48.44,48.44,48.39,48.4,22900.0,42.9006,42.9006,42.8563,42.8652,22900.0
2010-11-02 12:00:00,48.41,48.42,48.37,48.41,18200.0,42.874,42.8829,42.8386,42.874,18200.0
2010-11-02 12:10:00,48.41,48.43,48.39,48.41,15900.0,42.874,42.8917,42.8563,42.874,15900.0
2010-11-02 12:20:00,48.4,48.41,48.33,48.35,14600.0,42.8652,42.874,42.8032,42.8209,14600.0
2010-11-02 12:30:00,48.36,48.37,48.29,48.33,45900.0,42.8297,42.8386,42.7678,42.8032,45900.0
2010-11-02 12:40:00,48.33,48.42,48.32,48.39,14300.0,42.8032,42.8829,42.7943,42.8563,14300.0
2010-11-02 12:50:00,48.39,48.39,48.34,48.36,11800.0,42.8563,42.8563,42.812,42.8297,11800.0
2010-11-02 13:00:00,48.36,48.42,48.35,48.39,16200.0,42.8297,42.8829,42.8209,42.8563,16200.0
2010-11-02 13:10:00,48.38,48.45,48.36,48.41,121000.0,42.8475,42.9095,42.8297,42.874,121000.0
2010-11-02 13:20:00,48.4,48.44,48.39,48.42,18000.0,42.8652,42.9006,42.8563,42.8829,18000.0
2010-11-02 13:30:00,48.42,48.46,48.36,48.37,32100.0,42.8829,42.9183,42.8297,42.8386,32100.0
2010-11-02 13:40:00,48.37,48.41,48.35,48.4,56300.0,42.8386,42.874,42.8209,42.8652,56300.0
2010-11-02 13:50:00,48.4,48.47,48.4,48.45,18700.0,42.8652,42.9272,42.8652,42.9095,18700.0
2010-11-02 14:00:00,48.45,48.47,48.4,48.43,19900.0,42.9095,42.9272,42.8652,42.8917,19900.0
2010-11-02 14:10:00,48.43,48.48,48.4,48.41,25000.0,42.8917,42.936,42.8652,42.874,25000.0
2010-11-02 14:20:00,48.42,48.47,48.4,48.47,19200.0,42.8829,42.9272,42.8652,42.9272,19200.0
2010-11-02 14:30:00,48.47,48.52,48.42,48.46,38400.0,42.9272,42.9715,42.8829,42.9183,38400.0
2010-11-02 14:40:00,48.46,48.56,48.46,48.53,36200.0,42.9183,43.0069,42.9183,42.9803,36200.0
2010-11-02 14:50:00,48.53,48.6,48.53,48.57,28500.0,42.9803,43.0423,42.9803,43.0157,28500.0
2010-11-02 15:00:00,48.58,48.62,48.52,48.54,42900.0,43.0246,43.06,42.9715,42.9892,42900.0
2010-11-02 15:10:00,48.55,48.58,48.51,48.55,40000.0,42.998,43.0246,42.9626,42.998,40000.0
2010-11-02 15:20:00,48.54,48.56,48.52,48.52,42500.0,42.9892,43.0069,42.9715,42.9715,42500.0
2010-11-02 15:30:00,48.53,48.53,48.43,48.43,54700.0,42.9803,42.9803,42.8917,42.8917,54700.0
2010-11-02 15:40:00,48.43,48.46,48.4,48.43,91900.0,42.8917,42.9183,42.8652,42.8917,91900.0
2010-11-02 15:50:00,48.44,48.48,48.41,48.43,134800.0,42.9006,42.936,42.874,42.8917,134800.0
2010-11-03 09:30:00,48.43,48.52,48.23,48.34,40500.0,42.8917,42.9715,42.7146,42.812,40500.0
2010-11-03 09:40:00,48.36,48.37,48.14,48.22,48100.0,42.8297,42.8386,42.6349,42.7058,48100.0
2010-11-03 09:50:00,48.22,48.22,48.02,48.02,64300.0,42.7058,42.7058,42.5286,42.5286,64300.0
2010-11-03 10:00:00,48.04,48.2,47.97,48.15,58900.0,42.5463,42.688,42.4843,42.6438,58900.0
2010-11-03 10:10:00,48.15,48.15,48.0,48.01,44500.0,42.6438,42.6438,42.5109,42.5198,44500.0
2010-11-03 10:20:00,48.0,48.1,48.0,48.05,37000.0,42.5109,42.5995,42.5109,42.5552,37000.0
2010-11-03 10:30:00,48.04,48.1,48.04,48.07,37200.0,42.5463,42.5995,42.5463,42.5729,37200.0
2010-11-03 10:40:00,48.07,48.07,47.99,48.04,29100.0,42.5729,42.5729,42.5021,42.5463,29100.0
2010-11-03 10:50:00,48.05,48.09,48.01,48.02,18500.0,42.5552,42.5906,42.5198,42.5286,18500.0
2010-11-03 11:00:00,48.03,48.06,47.95,47.95,45300.0,42.5375,42.5641,42.4666,42.4666,45300.0
2010-11-03 11:10:00,47.96,47.96,47.88,47.92,66800.0,42.4755,42.4755,42.4046,42.4401,66800.0
2010-11-03 11:20:00,47.92,47.92,47.84,47.87,34100.0,42.4401,42.4401,42.3692,42.3958,34100.0
2010-11-03 11:30:00,47.88,47.9,47.86,47.89,32100.0,42.4046,42.4224,42.3869,42.4135,32100.0
2010-11-03 11:40:00,47.89,47.9,47.87,47.9,24700.0,42.4135,42.4224,42.3958,42.4224,24700.0
2010-11-03 11:50:00,47.9,47.9,47.87,47.87,15800.0,42.4224,42.4224,42.3958,42.3958,15800.0
2010-11-03 12:00:00,47.87,47.9,47.8,47.9,27400.0,42.3958,42.4224,42.3338,42.4224,27400.0
2010-11-03 12:10:00,47.89,47.9,47.86,47.87,17400.0,42.4135,42.4224,42.3869,42.3958,17400.0
2010-11-03 12:20:00,47.87,47.9,47.84,47.88,16200.0,42.3958,42.4224,42.3692,42.4046,16200.0
2010-11-03 12:30:00,47.89,47.9,47.84,47.85,37800.0,42.4135,42.4224,42.3692,42.3781,37800.0
2010-11-03 12:40:00,47.85,47.86,47.8,47.84,21300.0,42.3781,42.3869,42.3338,42.3692,21300.0
2010-11-03 12:50:00,47.83,47.87,47.82,47.82,22800.0,42.3604,42.3958,42.3515,42.3515,22800.0
2010-11-03 13:00:00,47.83,47.92,47.82,47.87,32800.0,42.3604,42.4401,42.3515,42.3958,32800.0
2010-11-03 13:10:00,47.86,47.89,47.81,47.83,25500.0,42.3869,42.4135,42.3426,42.3604,25500.0
2010-11-03 13:20:00,47.85,47.89,47.82,47.89,16700.0,42.3781,42.4135,42.3515,42.4135,16700.0
2010-11-03 13:30:00,47.89,47.93,47.87,47.9,18500.0,42.4135,42.4489,42.3958,42.4224,18500.0
2010-11-03 13:40:00,47.9,47.93,47.88,47.93,20800.0,42.4224,42.4489,42.4046,42.4489,20800.0
2010-11-03 13:50:00,47.94,47.99,47.93,47.93,39500.0,42.4578,42.5021,42.4489,42.4489,39500.0
2010-11-03 14:00:00,47.94,48.01,47.93,47.99,44100.0,42.4578,42.5198,42.4489,42.5021,44100.0
2010-11-03 14:10:00,47.99,48.2,47.66,47.94,93800.0,42.5021,42.688,42.2098,42.4578,93800.0
2010-11-03 14:20:00,47.93,48.11,47.63,47.74,147200.0,42.4489,42.6083,42.1832,42.2806,147200.0
2010-11-03 14:30:00,47.73,47.89,47.59,47.88,82500.0,42.2718,42.4135,42.1478,42.4046,82500.0
2010-11-03 14:40:00,47.87,48.04,47.79,47.93,53900.0,42.3958,42.5463,42.3249,42.4489,53900.0
2010-11-03 14:50:00,47.93,48.16,47.93,48.1,85700.0,42.4489,42.6526,42.4489,42.5995,85700.0
2010-11-03 15:00:00,48.11,48.24,48.09,48.22,92200.0,42.6083,42.7235,42.5906,42.7058,92200.0
2010-11-03 15:10:00,48.23,48.26,48.1,48.1,68000.0,42.7146,42.7412,42.5995,42.5995,68000.0
2010-11-03 15:20:00,48.11,48.17,48.07,48.09,57700.0,42.6083,42.6615,42.5729,42.5906,57700.0
2010-11-03 15:30:00,48.09,48.14,48.01,48.03,75000.0,42.5906,42.6349,42.5198,42.5375,75000.0
2010-11-03 15:40:00,48.02,48.08,47.98,48.05,79800.0,42.5286,42.5818,42.4932,42.5552,79800.0
2010-11-03 15:50:00,48.06,48.18,48.04,48.18,196500.0,42.5641,42.6703,42.5463,42.6703,196500.0
2010-11-04 09:30:00,48.52,48.94,48.5,48.9,81800.0,42.9715,43.3434,42.9537,43.308,81800.0
2010-11-04 09:40:00,48.89,48.92,48.65,48.83,84600.0,43.2991,43.3257,43.0866,43.246,84600.0
2010-11-04 09:50:00,48.84,48.86,48.68,48.69,41400.0,43.2549,43.2726,43.1132,43.122,41400.0
2010-11-04 10:00:00,48.7,48.74,48.61,48.61,82400.0,43.1309,43.1663,43.0512,43.0512,82400.0
2010-11-04 10:10:00,48.61,48.69,48.53,48.67,46600.0,43.0512,43.122,42.9803,43.1043,46600.0
2010-11-04 10:20:00,48.67,48.81,48.65,48.75,57400.0,43.1043,43.2283,43.0866,43.1751,57400.0
2010-11-04 10:30:00,48.75,48.92,48.72,48.89,81000.0,43.1751,43.3257,43.1486,43.2991,81000.0
2010-11-04 10:40:00,48.89,48.89,48.62,48.62,43900.0,43.2991,43.2991,43.06,43.06,43900.0
2010-11-04 10:50:00,48.62,48.84,48.59,48.83,41800.0,43.06,43.2549,43.0334,43.246,41800.0
2010-11-04 11:00:00,48.83,48.91,48.82,48.85,39200.0,43.246,43.3169,43.2371,43.2637,39200.0
2010-11-04 11:10:00,48.84,48.87,48.79,48.82,35700.0,43.2549,43.2814,43.2106,43.2371,35700.0
2010-11-04 11:20:00,48.82,48.83,48.62,48.63,165500.0,43.2371,43.246,43.06,43.0689,165500.0
2010-11-04 11:30:00,48.63,48.65,48.52,48.53,123900.0,43.0689,43.0866,42.9715,42.9803,123900.0
2010-11-04 11:40:00,48.53,48.65,48.34,48.34,85300.0,42.9803,43.0866,42.812,42.812,85300.0
2010-11-04 11:50:00,48.35,48.38,48.3,48.31,32300.0,42.8209,42.8475,42.7766,42.7855,32300.0
2010-11-04 12:00:00,48.31,48.51,48.31,48.51,37400.0,42.7855,42.9626,42.7855,42.9626,37400.0
2010-11-04 12:10:00,48.5,48.57,48.5,48.55,20400.0,42.9537,43.0157,42.9537,42.998,20400.0
2010-11-04 12:20:00,48.55,48.61,48.54,48.58,16200.0,42.998,43.0512,42.9892,43.0246,16200.0
2010-11-04 12:30:00,48.58,48.61,48.54,48.58,21700.0,43.0246,43.0512,42.9892,43.0246,21700.0
2010-11-04 12:40:00,48.58,48.58,48.45,48.45,14100.0,43.0246,43.0246,42.9095,42.9095,14100.0
2010-11-04 12:50:00,48.46,48.53,48.46,48.53,8400.0,42.9183,42.9803,42.9183,42.9803,8400.0
2010-11-04 13:00:00,48.52,48.62,48.5,48.56,54800.0,42.9715,43.06,42.9537,43.0069,54800.0
2010-11-04 13:10:00,48.56,48.62,48.55,48.57,19200.0,43.0069,43.06,42.998,43.0157,19200.0
2010-11-04 13:20:00,48.56,48.59,48.54,48.55,15400.0,43.0069,43.0334,42.9892,42.998,15400.0
2010-11-04 13:30:00,48.57,48.57,48.45,48.46,24900.0,43.0157,43.0157,42.9095,42.9183,24900.0
2010-11-04 13:40:00,48.46,48.54,48.46,48.52,21600.0,42.9183,42.9892,42.9183,42.9715,21600.0
2010-11-04 13:50:00,48.51,48.59,48.51,48.54,48000.0,42.9626,43.0334,42.9626,42.9892,48000.0
2010-11-04 14:00:00,48.54,48.56,48.5,48.55,16600.0,42.9892,43.0069,42.9537,42.998,16600.0
2010-11-04 14:10:00,48.55,48.62,48.54,48.62,21300.0,42.998,43.06,42.9892,43.06,21300.0
2010-11-04 14:20:00,48.62,48.63,48.56,48.6,40700.0,43.06,43.0689,43.0069,43.0423,40700.0
2010-11-04 14:30:00,48.6,48.69,48.6,48.68,42700.0,43.0423,43.122,43.0423,43.1132,42700.0
2010-11-04 14:40:00,48.69,48.7,48.6,48.6,29000.0,43.122,43.1309,43.0423,43.0423,29000.0
2010-11-04 14:50:00,48.6,48.63,48.58,48.59,23100.0,43.0423,43.0689,43.0246,43.0334,23100.0
2010-11-04 15:00:00,48.59,48.66,48.58,48.65,46000.0,43.0334,43.0954,43.0246,43.0866,46000.0
2010-11-04 15:10:00,48.66,48.71,48.59,48.6,68800.0,43.0954,43.1397,43.0334,43.0423,68800.0
2010-11-04 15:20:00,48.6,48.72,48.59,48.66,65600.0,43.0423,43.1486,43.0334,43.0954,65600.0
2010-11-04 15:30:00,48.66,48.69,48.57,48.61,91300.0,43.0954,43.122,43.0157,43.0512,91300.0
2010-11-04 15:40:00,48.61,48.64,48.5,48.58,126800.0,43.0512,43.0777,42.9537,43.0246,126800.0
2010-11-04 15:50:00,48.6,48.71,48.58,48.69,268800.0,43.0423,43.1397,43.0246,43.122,268800.0
2010-11-05 09:30:00,48.86,48.95,48.5,48.67,47400.0,43.2726,43.3523,42.9537,43.1043,47400.0
2010-11-05 09:40:00,48.67,48.69,48.2,48.24,79900.0,43.1043,43.122,42.688,42.7235,79900.0
2010-11-05 09:50:00,48.25,48.33,48.23,48.26,36800.0,42.7323,42.8032,42.7146,42.7412,36800.0
2010-11-05 10:00:00,48.25,48.38,48.24,48.3,66400.0,42.7323,42.8475,42.7235,42.7766,66400.0
2010-11-05 10:10:00,48.3,48.34,48.23,48.25,22300.0,42.7766,42.812,42.7146,42.7323,22300.0
2010-11-05 10:20:00,48.26,48.32,48.23,48.31,26700.0,42.7412,42.7943,42.7146,42.7855,26700.0
2010-11-05 10:30:00,48.3,48.37,48.27,48.31,62200.0,42.7766,42.8386,42.75,42.7855,62200.0
2010-11-05 10:40:00,48.31,48.34,48.28,48.28,24400.0,42.7855,42.812,42.7589,42.7589,24400.0
2010-11-05 10:50:00,48.3,48.32,48.23,48.24,23700.0,42.7766,42.7943,42.7146,42.7235,23700.0
2010-11-05 11:00:00,48.23,48.23,48.13,48.15,51800.0,42.7146,42.7146,42.626,42.6438,51800.0
2010-11-05 11:10:00,48.15,48.15,48.02,48.02,65900.0,42.6438,42.6438,42.5286,42.5286,65900.0
2010-11-05 11:20:00,48.03,48.03,47.96,48.0,96000.0,42.5375,42.5375,42.4755,42.5109,96000.0
2010-11-05 11:30:00,48.0,48.07,47.99,47.99,52700.0,42.5109,42.5729,42.5021,42.5021,52700.0
2010-11-05 11:40:00,47.99,48.12,47.98,48.11,59100.0,42.5021,42.6172,42.4932,42.6083,59100.0
2010-11-05 11:50:00,48.11,48.14,48.0,48.0,39800.0,42.6083,42.6349,42.5109,42.5109,39800.0
2010-11-05 12:00:00,48.0,48.14,47.99,48.14,32500.0,42.5109,42.6349,42.5021,42.6349,32500.0
2010-11-05 12:10:00,48.13,48.21,48.13,48.14,38800.0,42.626,42.6969,42.626,42.6349,38800.0
2010-11-05 12:20:00,48.13,48.13,48.05,48.09,19800.0,42.626,42.626,42.5552,42.5906,19800.0
2010-11-05 12:30:00,48.08,48.18,48.07,48.18,45500.0,42.5818,42.6703,42.5729,42.6703,45500.0
2010-11-05 12:40:00,48.17,48.24,48.16,48.23,13000.0,42.6615,42.7235,42.6526,42.7146,13000.0
2010-11-05 12:50:00,48.24,48.24,48.18,48.2,17000.0,42.7235,42.7235,42.6703,42.688,17000.0
2010-11-05 13:00:00,48.2,48.34,48.2,48.32,17600.0,42.688,42.812,42.688,42.7943,17600.0
2010-11-05 13:10:00,48.33,48.42,48.32,48.41,26100.0,42.8032,42.8829,42.7943,42.874,26100.0
2010-11-05 13:20:00,48.42,48.44,48.4,48.42,13400.0,42.8829,42.9006,42.8652,42.8829,13400.0
2010-11-05 13:30:00,48.41,48.41,48.34,48.35,11300.0,42.874,42.874,42.812,42.8209,11300.0
2010-11-05 13:40:00,48.35,48.38,48.35,48.36,10200.0,42.8209,42.8475,42.8209,42.8297,10200.0
2010-11-05 13:50:00,48.35,48.36,48.33,48.35,6400.0,42.8209,42.8297,42.8032,42.8209,6400.0
2010-11-05 14:00:00,48.36,48.38,48.3,48.33,17700.0,42.8297,42.8475,42.7766,42.8032,17700.0
2010-11-05 14:10:00,48.33,48.33,48.19,48.19,34000.0,42.8032,42.8032,42.6792,42.6792,34000.0
2010-11-05 14:20:00,48.19,48.24,48.16,48.21,26900.0,42.6792,42.7235,42.6526,42.6969,26900.0
2010-11-05 14:30:00,48.21,48.31,48.21,48.29,21900.0,42.6969,42.7855,42.6969,42.7678,21900.0
2010-11-05 14:40:00,48.29,48.33,48.29,48.33,22700.0,42.7678,42.8032,42.7678,42.8032,22700.0
2010-11-05 14:50:00,48.32,48.34,48.27,48.28,19900.0,42.7943,42.812,42.75,42.7589,19900.0
2010-11-05 15:00:00,48.28,48.34,48.28,48.33,33800.0,42.7589,42.812,42.7589,42.8032,33800.0
2010-11-05 15:10:00,48.32,48.36,48.26,48.31,48600.0,42.7943,42.8297,42.7412,42.7855,48600.0
2010-11-05 15:20:00,48.32,48.32,48.27,48.3,58600.0,42.7943,42.7943,42.75,42.7766,58600.0
2010-11-05 15:30:00,48.3,48.38,48.28,48.28,57700.0,42.7766,42.8475,42.7589,42.7589,57700.0
2010-11-05 15:40:00,48.29,48.41,48.26,48.38,98000.0,42.7678,42.874,42.7412,42.8475,98000.0
2010-11-05 15:50:00,48.39,48.45,48.36,48.45,148200.0,42.8563,42.9095,42.8297,42.9095,148200.0
2010-11-08 09:30:00,48.21,48.6,48.21,48.6,54000.0,42.6969,43.0423,42.6969,43.0423,54000.0
2010-11-08 09:40:00,48.58,48.59,48.3,48.31,22600.0,43.0246,43.0334,42.7766,42.7855,22600.0
2010-11-08 09:50:00,48.31,48.31,48.12,48.21,37800.0,42.7855,42.7855,42.6172,42.6969,37800.0
2010-11-08 10:00:00,48.23,48.33,48.15,48.28,33800.0,42.7146,42.8032,42.6438,42.7589,33800.0
2010-11-08 10:10:00,48.28,48.46,48.26,48.42,23100.0,42.7589,42.9183,42.7412,42.8829,23100.0
2010-11-08 10:20:00,48.42,48.55,48.39,48.47,21600.0,42.8829,42.998,42.8563,42.9272,21600.0
2010-11-08 10:30:00,48.48,48.55,48.44,48.51,17000.0,42.936,42.998,42.9006,42.9626,17000.0
2010-11-08 10:40:00,48.51,48.56,48.44,48.52,17800.0,42.9626,43.0069,42.9006,42.9715,17800.0
2010-11-08 10:50:00,48.52,48.58,48.48,48.56,22100.0,42.9715,43.0246,42.936,43.0069,22100.0
2010-11-08 11:00:00,48.55,48.55,48.48,48.51,25700.0,42.998,42.998,42.936,42.9626,25700.0
2010-11-08 11:10:00,48.49,48.58,48.45,48.58,31400.0,42.9449,43.0246,42.9095,43.0246,31400.0
2010-11-08 11:20:00,48.57,48.6,48.46,48.47,19400.0,43.0157,43.0423,42.9183,42.9272,19400.0
2010-11-08 11:30:00,48.47,48.53,48.46,48.53,13300.0,42.9272,42.9803,42.9183,42.9803,13300.0
2010-11-08 11:40:00,48.52,48.55,48.49,48.52,14300.0,42.9715,42.998,42.9449,42.9715,14300.0
2010-11-08 11:50:00,48.53,48.62,48.51,48.62,25900.0,42.9803,43.06,42.9626,43.06,25900.0
2010-11-08 12:00:00,48.62,48.71,48.62,48.66,17700.0,43.06,43.1397,43.06,43.0954,17700.0
2010-11-08 12:10:00,48.65,48.68,48.59,48.65,25200.0,43.0866,43.1132,43.0334,43.0866,25200.0
2010-11-08 12:20:00,48.65,48.72,48.62,48.63,14800.0,43.0866,43.1486,43.06,43.0689,14800.0
2010-11-08 12:30:00,48.63,48.67,48.63,48.67,9700.0,43.0689,43.1043,43.0689,43.1043,9700.0
2010-11-08 12:40:00,48.67,48.67,48.6,48.6,12900.0,43.1043,43.1043,43.0423,43.0423,12900.0
2010-11-08 12:50:00,48.61,48.7,48.59,48.69,15000.0,43.0512,43.1309,43.0334,43.122,15000.0
2010-11-08 13:00:00,48.68,48.73,48.66,48.7,17500.0,43.1132,43.1574,43.0954,43.1309,17500.0
2010-11-08 13:10:00,48.7,48.73,48.68,48.72,11500.0,43.1309,43.1574,43.1132,43.1486,11500.0
2010-11-08 13:20:00,48.72,48.75,48.67,48.68,8000.0,43.1486,43.1751,43.1043,43.1132,8000.0
2010-11-08 13:30:00,48.68,48.69,48.64,48.66,15200.0,43.1132,43.122,43.0777,43.0954,15200.0
2010-11-08 13:40:00,48.65,48.67,48.62,48.65,22600.0,43.0866,43.1043,43.06,43.0866,22600.0
2010-11-08 13:50:00,48.65,48.73,48.63,48.71,20500.0,43.0866,43.1574,43.0689,43.1397,20500.0
2010-11-08 14:00:00,48.7,48.72,48.66,48.71,16800.0,43.1309,43.1486,43.0954,43.1397,16800.0
2010-11-08 14:10:00,48.71,48.72,48.67,48.69,19300.0,43.1397,43.1486,43.1043,43.122,19300.0
2010-11-08 14:20:00,48.7,48.72,48.65,48.66,10500.0,43.1309,43.1486,43.0866,43.0954,10500.0
2010-11-08 14:30:00,48.67,48.67,48.58,48.61,17600.0,43.1043,43.1043,43.0246,43.0512,17600.0
2010-11-08 14:40:00,48.62,48.65,48.57,48.6,31900.0,43.06,43.0866,43.0157,43.0423,31900.0
2010-11-08 14:50:00,48.6,48.63,48.6,48.61,29800.0,43.0423,43.0689,43.0423,43.0512,29800.0
2010-11-08 15:00:00,48.61,48.66,48.61,48.62,33000.0,43.0512,43.0954,43.0512,43.06,33000.0
2010-11-08 15:10:00,48.62,48.64,48.6,48.64,16900.0,43.06,43.0777,43.0423,43.0777,16900.0
2010-11-08 15:20:00,48.64,48.65,48.58,48.59,31900.0,43.0777,43.0866,43.0246,43.0334,31900.0
2010-11-08 15:30:00,48.59,48.64,48.58,48.6,29400.0,43.0334,43.0777,43.0246,43.0423,29400.0
2010-11-08 15:40:00,48.61,48.62,48.53,48.6,85800.0,43.0512,43.06,42.9803,43.0423,85800.0
2010-11-08 15:50:00,48.59,48.6,48.47,48.55,107500.0,43.0334,43.0423,42.9272,42.998,107500.0
2010-11-09 09:30:00,48.62,48.84,48.5,48.54,44000.0,43.06,43.2549,42.9537,42.9892,44000.0
2010-11-09 09:40:00,48.52,48.54,48.32,48.36,38900.0,42.9715,42.9892,42.7943,42.8297,38900.0
2010-11-09 09:50:00,48.37,48.49,48.31,48.46,21400.0,42.8386,42.9449,42.7855,42.9183,21400.0
2010-11-09 10:00:00,48.45,48.56,48.43,48.53,18600.0,42.9095,43.0069,42.8917,42.9803,18600.0
2010-11-09 10:10:00,48.54,48.65,48.52,48.61,18300.0,42.9892,43.0866,42.9715,43.0512,18300.0
2010-11-09 10:20:00,48.62,48.89,48.61,48.83,48000.0,43.06,43.2991,43.0512,43.246,48000.0
2010-11-09 10:30:00,48.83,48.83,48.71,48.73,13200.0,43.246,43.246,43.1397,43.1574,13200.0
2010-11-09 10:40:00,48.74,48.74,48.56,48.64,15900.0,43.1663,43.1663,43.0069,43.0777,15900.0
2010-11-09 10:50:00,48.63,48.68,48.6,48.65,9700.0,43.0689,43.1132,43.0423,43.0866,9700.0
2010-11-09 11:00:00,48.64,48.65,48.5,48.51,19100.0,43.0777,43.0866,42.9537,42.9626,19100.0
2010-11-09 11:10:00,48.5,48.58,48.46,48.58,20200.0,42.9537,43.0246,42.9183,43.0246,20200.0
2010-11-09 11:20:00,48.58,48.69,48.5,48.68,133100.0,43.0246,43.122,42.9537,43.1132,133100.0
2010-11-09 11:30:00,48.68,48.68,48.6,48.64,33800.0,43.1132,43.1132,43.0423,43.0777,33800.0
2010-11-09 11:40:00,48.63,48.7,48.62,48.63,35300.0,43.0689,43.1309,43.06,43.0689,35300.0
2010-11-09 11:50:00,48.63,48.63,48.41,48.42,35000.0,43.0689,43.0689,42.874,42.8829,35000.0
2010-11-09 12:00:00,48.41,48.55,48.41,48.55,25900.0,42.874,42.998,42.874,42.998,25900.0
2010-11-09 12:10:00,48.56,48.68,48.56,48.66,27700.0,43.0069,43.1132,43.0069,43.0954,27700.0
2010-11-09 12:20:00,48.67,48.67,48.54,48.59,21600.0,43.1043,43.1043,42.9892,43.0334,21600.0
2010-11-09 12:30:00,48.6,48.62,48.49,48.49,22100.0,43.0423,43.06,42.9449,42.9449,22100.0
2010-11-09 12:40:00,48.5,48.63,48.49,48.58,28100.0,42.9537,43.0689,42.9449,43.0246,28100.0
2010-11-09 12:50:00,48.59,48.66,48.58,48.64,30800.0,43.0334,43.0954,43.0246,43.0777,30800.0
2010-11-09 13:00:00,48.64,48.78,48.64,48.77,97200.0,43.0777,43.2017,43.0777,43.1929,97200.0
2010-11-09 13:10:00,48.77,48.78,48.65,48.65,42800.0,43.1929,43.2017,43.0866,43.0866,42800.0
2010-11-09 13:20:00,48.65,48.67,48.51,48.51,35900.0,43.0866,43.1043,42.9626,42.9626,35900.0
2010-11-09 13:30:00,48.52,48.6,48.48,48.52,32100.0,42.9715,43.0423,42.936,42.9715,32100.0
2010-11-09 13:40:00,48.52,48.52,48.42,48.5,31600.0,42.9715,42.9715,42.8829,42.9537,31600.0
2010-11-09 13:50:00,48.5,48.63,48.5,48.61,51500.0,42.9537,43.0689,42.9537,43.0512,51500.0
2010-11-09 14:00:00,48.61,48.64,48.56,48.62,26700.0,43.0512,43.0777,43.0069,43.06,26700.0
2010-11-09 14:10:00,48.63,48.68,48.58,48.6,25200.0,43.0689,43.1132,43.0246,43.0423,25200.0
2010-11-09 14:20:00,48.6,48.6,48.52,48.53,15600.0,43.0423,43.0423,42.9715,42.9803,15600.0
2010-11-09 14:30:00,48.53,48.61,48.52,48.59,12800.0,42.9803,43.0512,42.9715,43.0334,12800.0
2010-11-09 14:40:00,48.59,48.61,48.56,48.57,25400.0,43.0334,43.0512,43.0069,43.0157,25400.0
2010-11-09 14:50:00,48.58,48.63,48.58,48.6,25600.0,43.0246,43.0689,43.0246,43.0423,25600.0
2010-11-09 15:00:00,48.6,48.62,48.55,48.58,58600.0,43.0423,43.06,42.998,43.0246,58600.0
2010-11-09 15:10:00,48.58,48.59,48.52,48.58,51000.0,43.0246,43.0334,42.9715,43.0246,51000.0
2010-11-09 15:20:00,48.59,48.59,48.5,48.51,66200.0,43.0334,43.0334,42.9537,42.9626,66200.0
2010-11-09 15:30:00,48.51,48.52,48.38,48.42,81300.0,42.9626,42.9715,42.8475,42.8829,81300.0
2010-11-09 15:40:00,48.43,48.46,48.26,48.28,101000.0,42.8917,42.9183,42.7412,42.7589,101000.0
2010-11-09 15:50:00,48.28,48.53,48.27,48.53,262800.0,42.7589,42.9803,42.75,42.9803,262800.0
2010-11-10 09:30:00,48.54,48.62,48.23,48.57,63900.0,42.9892,43.06,42.7146,43.0157,63900.0
2010-11-10 09:40:00,48.52,48.56,48.26,48.26,44300.0,42.9715,43.0069,42.7412,42.7412,44300.0
2010-11-10 09:50:00,48.25,48.37,48.12,48.35,54200.0,42.7323,42.8386,42.6172,42.8209,54200.0
2010-11-10 10:00:00,48.35,48.42,48.21,48.27,54400.0,42.8209,42.8829,42.6969,42.75,54400.0
2010-11-10 10:10:00,48.27,48.32,48.2,48.27,52200.0,42.75,42.7943,42.688,42.75,52200.0
2010-11-10 10:20:00,48.27,48.27,48.08,48.08,47000.0,42.75,42.75,42.5818,42.5818,47000.0
2010-11-10 10:30:00,48.09,48.18,48.08,48.15,48100.0,42.5906,42.6703,42.5818,42.6438,48100.0
2010-11-10 10:40:00,48.15,48.17,48.06,48.06,40500.0,42.6438,42.6615,42.5641,42.5641,40500.0
2010-11-10 10:50:00,48.08,48.15,48.02,48.15,40500.0,42.5818,42.6438,42.5286,42.6438,40500.0
2010-11-10 11:00:00,48.15,48.25,48.12,48.13,49300.0,42.6438,42.7323,42.6172,42.626,49300.0
2010-11-10 11:10:00,48.13,48.24,48.09,48.24,33300.0,42.626,42.7235,42.5906,42.7235,33300.0
2010-11-10 11:20:00,48.24,48.25,48.16,48.21,41100.0,42.7235,42.7323,42.6526,42.6969,41100.0
2010-11-10 11:30:00,48.22,48.37,48.22,48.37,35600.0,42.7058,42.8386,42.7058,42.8386,35600.0
2010-11-10 11:40:00,48.36,48.49,48.36,48.49,17900.0,42.8297,42.9449,42.8297,42.9449,17900.0
2010-11-10 11:50:00,48.48,48.63,48.48,48.59,34300.0,42.936,43.0689,42.936,43.0334,34300.0
2010-11-10 12:00:00,48.59,48.68,48.59,48.64,28500.0,43.0334,43.1132,43.0334,43.0777,28500.0
2010-11-10 12:10:00,48.63,48.65,48.54,48.55,24200.0,43.0689,43.0866,42.9892,42.998,24200.0
2010-11-10 12:20:00,48.54,48.59,48.51,48.56,20700.0,42.9892,43.0334,42.9626,43.0069,20700.0
2010-11-10 12:30:00,48.56,48.62,48.51,48.54,27500.0,43.0069,43.06,42.9626,42.9892,27500.0
2010-11-10 12:40:00,48.54,48.56,48.48,48.53,18800.0,42.9892,43.0069,42.936,42.9803,18800.0
2010-11-10 12:50:00,48.55,48.65,48.52,48.59,24100.0,42.998,43.0866,42.9715,43.0334,24100.0
2010-11-10 13:00:00,48.59,48.69,48.52,48.67,68500.0,43.0334,43.122,42.9715,43.1043,68500.0
2010-11-10 13:10:00,48.66,48.81,48.62,48.78,35800.0,43.0954,43.2283,43.06,43.2017,35800.0
2010-11-10 13:20:00,48.78,48.88,48.77,48.86,53200.0,43.2017,43.2903,43.1929,43.2726,53200.0
2010-11-10 13:30:00,48.86,48.89,48.82,48.85,37000.0,43.2726,43.2991,43.2371,43.2637,37000.0
2010-11-10 13:40:00,48.82,48.86,48.79,48.85,20800.0,43.2371,43.2726,43.2106,43.2637,20800.0
2010-11-10 13:50:00,48.85,48.86,48.78,48.8,18500.0,43.2637,43.2726,43.2017,43.2194,18500.0
2010-11-10 14:00:00,48.8,48.9,48.8,48.88,51200.0,43.2194,43.308,43.2194,43.2903,51200.0
2010-11-10 14:10:00,48.87,48.9,48.82,48.87,21800.0,43.2814,43.308,43.2371,43.2814,21800.0
2010-11-10 14:20:00,48.87,48.88,48.78,48.83,37100.0,43.2814,43.2903,43.2017,43.246,37100.0
2010-11-10 14:30:00,48.83,48.89,48.83,48.89,28900.0,43.246,43.2991,43.246,43.2991,28900.0
2010-11-10 14:40:00,48.88,48.91,48.82,48.85,40400.0,43.2903,43.3169,43.2371,43.2637,40400.0
2010-11-10 14:50:00,48.85,48.89,48.85,48.88,35200.0,43.2637,43.2991,43.2637,43.2903,35200.0
2010-11-10 15:00:00,48.87,48.9,48.77,48.8,52800.0,43.2814,43.308,43.1929,43.2194,52800.0
2010-11-10 15:10:00,48.81,48.88,48.76,48.8,46900.0,43.2283,43.2903,43.184,43.2194,46900.0
2010-11-10 15:20:00,48.8,48.86,48.8,48.86,60800.0,43.2194,43.2726,43.2194,43.2726,60800.0
2010-11-10 15:30:00,48.85,48.92,48.85,48.88,83100.0,43.2637,43.3257,43.2637,43.2903,83100.0
2010-11-10 15:40:00,48.87,48.89,48.81,48.82,83900.0,43.2814,43.2991,43.2283,43.2371,83900.0
2010-11-10 15:50:00,48.82,48.85,48.73,48.83,227600.0,43.2371,43.2637,43.1574,43.246,227600.0
2010-11-11 09:30:00,48.35,48.53,47.93,47.93,82400.0,42.8209,42.9803,42.4489,42.4489,82400.0
2010-11-11 09:40:00,47.88,48.09,47.79,47.93,121700.0,42.4046,42.5906,42.3249,42.4489,121700.0
2010-11-11 09:50:00,47.92,48.14,47.75,48.14,61600.0,42.4401,42.6349,42.2895,42.6349,61600.0
2010-11-11 10:00:00,48.12,48.31,48.04,48.31,47400.0,42.6172,42.7855,42.5463,42.7855,47400.0
2010-11-11 10:10:00,48.31,48.49,48.29,48.47,43500.0,42.7855,42.9449,42.7678,42.9272,43500.0
2010-11-11 10:20:00,48.47,48.57,48.4,48.43,52600.0,42.9272,43.0157,42.8652,42.8917,52600.0
2010-11-11 10:30:00,48.43,48.43,48.2,48.22,12500.0,42.8917,42.8917,42.688,42.7058,12500.0
2010-11-11 10:40:00,48.2,48.21,48.07,48.08,30900.0,42.688,42.6969,42.5729,42.5818,30900.0
2010-11-11 10:50:00,48.08,48.22,48.06,48.22,15200.0,42.5818,42.7058,42.5641,42.7058,15200.0
2010-11-11 11:00:00,48.23,48.23,47.99,48.0,39000.0,42.7146,42.7146,42.5021,42.5109,39000.0
2010-11-11 11:10:00,48.01,48.16,47.98,48.16,32900.0,42.5198,42.6526,42.4932,42.6526,32900.0
2010-11-11 11:20:00,48.14,48.17,48.06,48.08,18900.0,42.6349,42.6615,42.5641,42.5818,18900.0
2010-11-11 11:30:00,48.08,48.2,48.08,48.13,22500.0,42.5818,42.688,42.5818,42.626,22500.0
2010-11-11 11:40:00,48.15,48.3,48.1,48.28,31200.0,42.6438,42.7766,42.5995,42.7589,31200.0
2010-11-11 11:50:00,48.27,48.33,48.26,48.31,17900.0,42.75,42.8032,42.7412,42.7855,17900.0
2010-11-11 12:00:00,48.3,48.36,48.28,48.32,45500.0,42.7766,42.8297,42.7589,42.7943,45500.0
2010-11-11 12:10:00,48.33,48.47,48.33,48.46,36600.0,42.8032,42.9272,42.8032,42.9183,36600.0
2010-11-11 12:20:00,48.45,48.52,48.45,48.49,28700.0,42.9095,42.9715,42.9095,42.9449,28700.0
2010-11-11 12:30:00,48.49,48.53,48.42,48.44,26300.0,42.9449,42.9803,42.8829,42.9006,26300.0
2010-11-11 12:40:00,48.43,48.45,48.41,48.44,14700.0,42.8917,42.9095,42.874,42.9006,14700.0
2010-11-11 12:50:00,48.44,48.5,48.42,48.48,19900.0,42.9006,42.9537,42.8829,42.936,19900.0
2010-11-11 13:00:00,48.47,48.5,48.42,48.47,22300.0,42.9272,42.9537,42.8829,42.9272,22300.0
2010-11-11 13:10:00,48.47,48.52,48.44,48.5,17700.0,42.9272,42.9715,42.9006,42.9537,17700.0
2010-11-11 13:20:00,48.49,48.52,48.49,48.5,18200.0,42.9449,42.9715,42.9449,42.9537,18200.0
2010-11-11 13:30:00,48.5,48.6,48.5,48.57,42700.0,42.9537,43.0423,42.9537,43.0157,42700.0
2010-11-11 13:40:00,48.57,48.68,48.56,48.65,54100.0,43.0157,43.1132,43.0069,43.0866,54100.0
2010-11-11 13:50:00,48.66,48.77,48.66,48.72,50800.0,43.0954,43.1929,43.0954,43.1486,50800.0
2010-11-11 14:00:00,48.7,48.72,48.62,48.66,25000.0,43.1309,43.1486,43.06,43.0954,25000.0
2010-11-11 14:10:00,48.65,48.77,48.65,48.75,31300.0,43.0866,43.1929,43.0866,43.1751,31300.0
2010-11-11 14:20:00,48.75,48.78,48.73,48.75,36300.0,43.1751,43.2017,43.1574,43.1751,36300.0
2010-11-11 14:30:00,48.75,48.82,48.75,48.77,36600.0,43.1751,43.2371,43.1751,43.1929,36600.0
2010-11-11 14:40:00,48.77,48.79,48.7,48.7,36800.0,43.1929,43.2106,43.1309,43.1309,36800.0
2010-11-11 14:50:00,48.71,48.78,48.7,48.72,40700.0,43.1397,43.2017,43.1309,43.1486,40700.0
2010-11-11 15:00:00,48.72,48.77,48.71,48.76,87800.0,43.1486,43.1929,43.1397,43.184,87800.0
2010-11-11 15:10:00,48.76,48.81,48.74,48.78,65900.0,43.184,43.2283,43.1663,43.2017,65900.0
2010-11-11 15:20:00,48.79,48.8,48.71,48.77,79000.0,43.2106,43.2194,43.1397,43.1929,79000.0
2010-11-11 15:30:00,48.77,48.79,48.71,48.78,165800.0,43.1929,43.2106,43.1397,43.2017,165800.0
2010-11-11 15:40:00,48.78,48.84,48.75,48.78,190200.0,43.2017,43.2549,43.1751,43.2017,190200.0
2010-11-11 15:50:00,48.78,48.87,48.72,48.8,236600.0,43.2017,43.2814,43.1486,43.2194,236600.0
2010-11-12 09:30:00,48.46,48.57,48.12,48.12,38600.0,42.9183,43.0157,42.6172,42.6172,38600.0
2010-11-12 09:40:00,48.13,48.38,47.99,48.24,56400.0,42.626,42.8475,42.5021,42.7235,56400.0
2010-11-12 09:50:00,48.25,48.32,48.21,48.27,43100.0,42.7323,42.7943,42.6969,42.75,43100.0
2010-11-12 10:00:00,48.27,48.46,48.26,48.38,29700.0,42.75,42.9183,42.7412,42.8475,29700.0
2010-11-12 10:10:00,48.37,48.49,48.26,48.45,41200.0,42.8386,42.9449,42.7412,42.9095,41200.0
2010-11-12 10:20:00,48.44,48.5,48.38,48.42,124300.0,42.9006,42.9537,42.8475,42.8829,124300.0
2010-11-12 10:30:00,48.41,48.43,48.27,48.31,113700.0,42.874,42.8917,42.75,42.7855,113700.0
2010-11-12 10:40:00,48.3,48.44,48.25,48.38,223800.0,42.7766,42.9006,42.7323,42.8475,223800.0
2010-11-12 10:50:00,48.36,48.36,48.25,48.28,99700.0,42.8297,42.8297,42.7323,42.7589,99700.0
2010-11-12 11:00:00,48.27,48.28,48.12,48.24,108900.0,42.75,42.7589,42.6172,42.7235,108900.0
2010-11-12 11:10:00,48.25,48.25,48.18,48.21,50300.0,42.7323,42.7323,42.6703,42.6969,50300.0
2010-11-12 11:20:00,48.2,48.38,48.18,48.37,68600.0,42.688,42.8475,42.6703,42.8386,68600.0
2010-11-12 11:30:00,48.37,48.37,48.28,48.3,34900.0,42.8386,42.8386,42.7589,42.7766,34900.0
2010-11-12 11:40:00,48.31,48.34,48.27,48.31,20800.0,42.7855,42.812,42.75,42.7855,20800.0
2010-11-12 11:50:00,48.32,48.32,48.23,48.23,71800.0,42.7943,42.7943,42.7146,42.7146,71800.0
2010-11-12 12:00:00,48.22,48.24,48.13,48.19,36900.0,42.7058,42.7235,42.626,42.6792,36900.0
2010-11-12 12:10:00,48.19,48.19,48.14,48.15,73300.0,42.6792,42.6792,42.6349,42.6438,73300.0
2010-11-12 12:20:00,48.15,48.17,47.99,48.0,92000.0,42.6438,42.6615,42.5021,42.5109,92000.0
2010-11-12 12:30:00,47.99,48.02,47.9,47.97,154000.0,42.5021,42.5286,42.4224,42.4843,154000.0
2010-11-12 12:40:00,47.98,48.01,47.81,47.81,108600.0,42.4932,42.5198,42.3426,42.3426,108600.0
2010-11-12 12:50:00,47.81,47.83,47.75,47.79,46800.0,42.3426,42.3604,42.2895,42.3249,46800.0
2010-11-12 13:00:00,47.79,47.79,47.72,47.75,31400.0,42.3249,42.3249,42.2629,42.2895,31400.0
2010-11-12 13:10:00,47.74,47.83,47.74,47.78,80200.0,42.2806,42.3604,42.2806,42.3161,80200.0
2010-11-12 13:20:00,47.77,47.86,47.71,47.82,41800.0,42.3072,42.3869,42.2541,42.3515,41800.0
2010-11-12 13:30:00,47.83,47.84,47.78,47.82,19300.0,42.3604,42.3692,42.3161,42.3515,19300.0
2010-11-12 13:40:00,47.83,47.88,47.81,47.83,20200.0,42.3604,42.4046,42.3426,42.3604,20200.0
2010-11-12 13:50:00,47.82,47.9,47.82,47.86,40200.0,42.3515,42.4224,42.3515,42.3869,40200.0
2010-11-12 14:00:00,47.86,47.94,47.82,47.93,24500.0,42.3869,42.4578,42.3515,42.4489,24500.0
2010-11-12 14:10:00,47.93,48.08,47.92,48.06,39300.0,42.4489,42.5818,42.4401,42.5641,39300.0
2010-11-12 14:20:00,48.06,48.08,48.0,48.04,15200.0,42.5641,42.5818,42.5109,42.5463,15200.0
2010-11-12 14:30:00,48.02,48.07,47.98,48.06,18700.0,42.5286,42.5729,42.4932,42.5641,18700.0
2010-11-12 14:40:00,48.05,48.05,47.98,48.05,17200.0,42.5552,42.5552,42.4932,42.5552,17200.0
2010-11-12 14:50:00,48.05,48.07,48.01,48.03,41900.0,42.5552,42.5729,42.5198,42.5375,41900.0
2010-11-12 15:00:00,48.03,48.15,48.03,48.1,33800.0,42.5375,42.6438,42.5375,42.5995,33800.0
2010-11-12 15:10:00,48.09,48.16,48.08,48.14,49600.0,42.5906,42.6526,42.5818,42.6349,49600.0
2010-11-12 15:20:00,48.13,48.18,48.01,48.05,65600.0,42.626,42.6703,42.5198,42.5552,65600.0
2010-11-12 15:30:00,48.04,48.06,48.0,48.01,65800.0,42.5463,42.5641,42.5109,42.5198,65800.0
2010-11-12 15:40:00,48.01,48.05,47.94,48.04,79600.0,42.5198,42.5552,42.4578,42.5463,79600.0
2010-11-12 15:50:00,48.04,48.06,47.94,48.02,182900.0,42.5463,42.5641,42.4578,42.5286,182900.0
2010-11-15 09:30:00,48.33,48.55,48.12,48.33,97100.0,42.8032,42.998,42.6172,42.8032,97100.0
2010-11-15 09:40:00,48.32,48.44,48.17,48.17,28700.0,42.7943,42.9006,42.6615,42.6615,28700.0
2010-11-15 09:50:00,48.19,48.19,47.97,48.01,26600.0,42.6792,42.6792,42.4843,42.5198,26600.0
2010-11-15 10:00:00,48.01,48.13,47.99,48.09,36300.0,42.5198,42.626,42.5021,42.5906,36300.0
2010-11-15 10:10:00,48.09,48.19,48.08,48.17,71700.0,42.5906,42.6792,42.5818,42.6615,71700.0
2010-11-15 10:20:00,48.18,48.26,48.18,48.2,29400.0,42.6703,42.7412,42.6703,42.688,29400.0
2010-11-15 10:30:00,48.22,48.37,48.22,48.33,19300.0,42.7058,42.8386,42.7058,42.8032,19300.0
2010-11-15 10:40:00,48.34,48.37,48.3,48.35,22700.0,42.812,42.8386,42.7766,42.8209,22700.0
2010-11-15 10:50:00,48.35,48.37,48.3,48.37,34300.0,42.8209,42.8386,42.7766,42.8386,34300.0
2010-11-15 11:00:00,48.37,48.38,48.24,48.28,48300.0,42.8386,42.8475,42.7235,42.7589,48300.0
2010-11-15 11:10:00,48.29,48.42,48.29,48.42,26600.0,42.7678,42.8829,42.7678,42.8829,26600.0
2010-11-15 11:20:00,48.41,48.42,48.25,48.3,66200.0,42.874,42.8829,42.7323,42.7766,66200.0
2010-11-15 11:30:00,48.3,48.4,48.26,48.34,23000.0,42.7766,42.8652,42.7412,42.812,23000.0
2010-11-15 11:40:00,48.36,48.49,48.36,48.46,17100.0,42.8297,42.9449,42.8297,42.9183,17100.0
2010-11-15 11:50:00,48.45,48.5,48.44,48.49,27800.0,42.9095,42.9537,42.9006,42.9449,27800.0
2010-11-15 12:00:00,48.5,48.51,48.44,48.47,82900.0,42.9537,42.9626,42.9006,42.9272,82900.0
2010-11-15 12:10:00,48.47,48.47,48.36,48.36,34700.0,42.9272,42.9272,42.8297,42.8297,34700.0
2010-11-15 12:20:00,48.35,48.38,48.25,48.35,54900.0,42.8209,42.8475,42.7323,42.8209,54900.0
2010-11-15 12:30:00,48.35,48.44,48.34,48.44,20900.0,42.8209,42.9006,42.812,42.9006,20900.0
2010-11-15 12:40:00,48.43,48.49,48.42,48.45,23000.0,42.8917,42.9449,42.8829,42.9095,23000.0
2010-11-15 12:50:00,48.46,48.51,48.46,48.5,14600.0,42.9183,42.9626,42.9183,42.9537,14600.0
2010-11-15 13:00:00,48.51,48.52,48.42,48.42,32100.0,42.9626,42.9715,42.8829,42.8829,32100.0
2010-11-15 13:10:00,48.42,48.46,48.41,48.43,30600.0,42.8829,42.9183,42.874,42.8917,30600.0
2010-11-15 13:20:00,48.43,48.51,48.42,48.49,36700.0,42.8917,42.9626,42.8829,42.9449,36700.0
2010-11-15 13:30:00,48.48,48.49,48.42,48.42,12500.0,42.936,42.9449,42.8829,42.8829,12500.0
2010-11-15 13:40:00,48.43,48.5,48.43,48.5,28100.0,42.8917,42.9537,42.8917,42.9537,28100.0
2010-11-15 13:50:00,48.51,48.51,48.48,48.48,44100.0,42.9626,42.9626,42.936,42.936,44100.0
2010-11-15 14:00:00,48.48,48.51,48.46,48.47,42100.0,42.936,42.9626,42.9183,42.9272,42100.0
2010-11-15 14:10:00,48.48,48.5,48.42,48.43,39600.0,42.936,42.9537,42.8829,42.8917,39600.0
2010-11-15 14:20:00,48.43,48.45,48.36,48.4,16200.0,42.8917,42.9095,42.8297,42.8652,16200.0
2010-11-15 14:30:00,48.4,48.4,48.23,48.28,41200.0,42.8652,42.8652,42.7146,42.7589,41200.0
2010-11-15 14:40:00,48.29,48.37,48.28,48.33,33400.0,42.7678,42.8386,42.7589,42.8032,33400.0
2010-11-15 14:50:00,48.34,48.44,48.34,48.41,31300.0,42.812,42.9006,42.812,42.874,31300.0
2010-11-15 15:00:00,48.41,48.41,48.31,48.34,50000.0,42.874,42.874,42.7855,42.812,50000.0
2010-11-15 15:10:00,48.34,48.37,48.17,48.26,71300.0,42.812,42.8386,42.6615,42.7412,71300.0
2010-11-15 15:20:00,48.26,48.3,48.21,48.28,86300.0,42.7412,42.7766,42.6969,42.7589,86300.0
2010-11-15 15:30:00,48.28,48.34,48.23,48.34,82400.0,42.7589,42.812,42.7146,42.812,82400.0
2010-11-15 15:40:00,48.34,48.4,48.31,48.32,114500.0,42.812,42.8652,42.7855,42.7943,114500.0
2010-11-15 15:50:00,48.31,48.33,48.19,48.22,275900.0,42.7855,42.8032,42.6792,42.7058,275900.0
2010-11-16 09:30:00,47.81,47.81,47.22,47.32,156200.0,42.3426,42.3426,41.8201,41.9087,156200.0
2010-11-16 09:40:00,47.32,47.53,47.29,47.52,64400.0,41.9087,42.0947,41.8821,42.0858,64400.0
2010-11-16 09:50:00,47.54,47.55,47.44,47.45,63800.0,42.1035,42.1124,42.015,42.0238,63800.0
2010-11-16 10:00:00,47.44,47.51,47.38,47.47,95600.0,42.015,42.077,41.9618,42.0415,95600.0
2010-11-16 10:10:00,47.48,47.48,47.4,47.46,117400.0,42.0504,42.0504,41.9795,42.0327,117400.0
2010-11-16 10:20:00,47.46,47.49,47.4,47.44,45400.0,42.0327,42.0592,41.9795,42.015,45400.0
2010-11-16 10:30:00,47.43,47.44,47.25,47.29,43400.0,42.0061,42.015,41.8467,41.8821,43400.0
2010-11-16 10:40:00,47.26,47.34,47.23,47.24,32400.0,41.8555,41.9264,41.829,41.8378,32400.0
2010-11-16 10:50:00,47.25,47.3,47.21,47.29,27000.0,41.8467,41.891,41.8113,41.8821,27000.0
2010-11-16 11:00:00,47.28,47.29,47.0,47.02,45500.0,41.8733,41.8821,41.6253,41.643,45500.0
2010-11-16 11:10:00,47.01,47.1,46.86,46.9,79900.0,41.6341,41.7138,41.5013,41.5367,79900.0
2010-11-16 11:20:00,46.9,47.06,46.88,47.06,62600.0,41.5367,41.6784,41.519,41.6784,62600.0
2010-11-16 11:30:00,47.05,47.07,46.93,46.97,66800.0,41.6696,41.6873,41.5633,41.5987,66800.0
2010-11-16 11:40:00,46.97,46.97,46.72,46.84,46200.0,41.5987,41.5987,41.3773,41.4836,46200.0
2010-11-16 11:50:00,46.83,46.89,46.8,46.88,83700.0,41.4747,41.5279,41.4481,41.519,83700.0
2010-11-16 12:00:00,46.88,46.96,46.85,46.87,68200.0,41.519,41.5898,41.4924,41.5101,68200.0
2010-11-16 12:10:00,46.85,46.9,46.77,46.87,32700.0,41.4924,41.5367,41.4216,41.5101,32700.0
2010-11-16 12:20:00,46.87,46.9,46.8,46.83,26100.0,41.5101,41.5367,41.4481,41.4747,26100.0
2010-11-16 12:30:00,46.83,46.88,46.79,46.87,41600.0,41.4747,41.519,41.4393,41.5101,41600.0
2010-11-16 12:40:00,46.87,46.88,46.83,46.86,42700.0,41.5101,41.519,41.4747,41.5013,42700.0
2010-11-16 12:50:00,46.87,47.05,46.85,47.05,55000.0,41.5101,41.6696,41.4924,41.6696,55000.0
2010-11-16 13:00:00,47.05,47.15,47.05,47.14,48000.0,41.6696,41.7581,41.6696,41.7493,48000.0
2010-11-16 13:10:00,47.15,47.16,47.08,47.11,78800.0,41.7581,41.767,41.6961,41.7227,78800.0
2010-11-16 13:20:00,47.11,47.11,46.98,47.0,77000.0,41.7227,41.7227,41.6076,41.6253,77000.0
2010-11-16 13:30:00,47.0,47.09,46.95,47.07,27800.0,41.6253,41.705,41.581,41.6873,27800.0
2010-11-16 13:40:00,47.07,47.08,46.94,46.98,59100.0,41.6873,41.6961,41.5721,41.6076,59100.0
2010-11-16 13:50:00,46.98,47.01,46.96,46.97,68200.0,41.6076,41.6341,41.5898,41.5987,68200.0
2010-11-16 14:00:00,46.97,47.0,46.92,46.98,27100.0,41.5987,41.6253,41.5544,41.6076,27100.0
2010-11-16 14:10:00,46.98,47.01,46.93,46.96,38500.0,41.6076,41.6341,41.5633,41.5898,38500.0
2010-11-16 14:20:00,46.95,46.99,46.88,46.9,43300.0,41.581,41.6164,41.519,41.5367,43300.0
2010-11-16 14:30:00,46.9,46.95,46.82,46.85,52100.0,41.5367,41.581,41.4659,41.4924,52100.0
2010-11-16 14:40:00,46.84,46.9,46.82,46.83,76400.0,41.4836,41.5367,41.4659,41.4747,76400.0
2010-11-16 14:50:00,46.83,46.99,46.78,46.93,62300.0,41.4747,41.6164,41.4304,41.5633,62300.0
2010-11-16 15:00:00,46.93,46.97,46.85,46.85,109100.0,41.5633,41.5987,41.4924,41.4924,109100.0
2010-11-16 15:10:00,46.85,46.87,46.68,46.74,102500.0,41.4924,41.5101,41.3419,41.395,102500.0
2010-11-16 15:20:00,46.74,46.85,46.73,46.81,86900.0,41.395,41.4924,41.3861,41.457,86900.0
2010-11-16 15:30:00,46.81,46.83,46.77,46.8,141800.0,41.457,41.4747,41.4216,41.4481,141800.0
2010-11-16 15:40:00,46.8,46.89,46.78,46.84,137500.0,41.4481,41.5279,41.4304,41.4836,137500.0
2010-11-16 15:50:00,46.83,47.0,46.8,46.89,323900.0,41.4747,41.6253,41.4481,41.5279,323900.0
2010-11-17 09:30:00,46.64,47.07,46.63,47.02,66000.0,41.3064,41.6873,41.2976,41.643,66000.0
2010-11-17 09:40:00,47.02,47.09,46.83,47.05,129600.0,41.643,41.705,41.4747,41.6696,129600.0
2010-11-17 09:50:00,47.05,47.36,47.05,47.36,126800.0,41.6696,41.9441,41.6696,41.9441,126800.0
2010-11-17 10:00:00,47.37,47.53,47.32,47.46,62100.0,41.953,42.0947,41.9087,42.0327,62100.0
2010-11-17 10:10:00,47.46,47.46,47.3,47.32,79400.0,42.0327,42.0327,41.891,41.9087,79400.0
2010-11-17 10:20:00,47.33,47.45,47.29,47.38,48300.0,41.9175,42.0238,41.8821,41.9618,48300.0
2010-11-17 10:30:00,47.41,47.55,47.41,47.52,63100.0,41.9884,42.1124,41.9884,42.0858,63100.0
2010-11-17 10:40:00,47.53,47.61,47.43,47.59,74600.0,42.0947,42.1655,42.0061,42.1478,74600.0
2010-11-17 10:50:00,47.6,47.64,47.48,47.55,75900.0,42.1567,42.1921,42.0504,42.1124,75900.0
2010-11-17 11:00:00,47.55,47.55,47.39,47.44,54200.0,42.1124,42.1124,41.9707,42.015,54200.0
2010-11-17 11:10:00,47.44,47.54,47.4,47.49,60600.0,42.015,42.1035,41.9795,42.0592,60600.0
2010-11-17 11:20:00,47.48,47.5,47.45,47.49,32300.0,42.0504,42.0681,42.0238,42.0592,32300.0
2010-11-17 11:30:00,47.48,47.49,47.43,47.43,29300.0,42.0504,42.0592,42.0061,42.0061,29300.0
2010-11-17 11:40:00,47.44,47.49,47.35,47.38,42800.0,42.015,42.0592,41.9352,41.9618,42800.0
2010-11-17 11:50:00,47.38,47.49,47.38,47.47,51700.0,41.9618,42.0592,41.9618,42.0415,51700.0
2010-11-17 12:00:00,47.46,47.5,47.42,47.44,44600.0,42.0327,42.0681,41.9972,42.015,44600.0
2010-11-17 12:10:00,47.45,47.49,47.4,47.42,75000.0,42.0238,42.0592,41.9795,41.9972,75000.0
2010-11-17 12:20:00,47.42,47.42,47.29,47.33,54200.0,41.9972,41.9972,41.8821,41.9175,54200.0
2010-11-17 12:30:00,47.32,47.37,47.32,47.32,24400.0,41.9087,41.953,41.9087,41.9087,24400.0
2010-11-17 12:40:00,47.33,47.4,47.32,47.35,32200.0,41.9175,41.9795,41.9087,41.9352,32200.0
2010-11-17 12:50:00,47.35,47.37,47.34,47.36,23900.0,41.9352,41.953,41.9264,41.9441,23900.0
2010-11-17 13:00:00,47.35,47.41,47.33,47.36,76400.0,41.9352,41.9884,41.9175,41.9441,76400.0
2010-11-17 13:10:00,47.37,47.42,47.34,47.37,88500.0,41.953,41.9972,41.9264,41.953,88500.0
2010-11-17 13:20:00,47.36,47.52,47.34,47.51,46100.0,41.9441,42.0858,41.9264,42.077,46100.0
2010-11-17 13:30:00,47.51,47.81,47.49,47.79,100600.0,42.077,42.3426,42.0592,42.3249,100600.0
2010-11-17 13:40:00,47.79,47.86,47.76,47.84,83000.0,42.3249,42.3869,42.2984,42.3692,83000.0
2010-11-17 13:50:00,47.84,47.86,47.69,47.71,140400.0,42.3692,42.3869,42.2364,42.2541,140400.0
2010-11-17 14:00:00,47.71,47.76,47.7,47.72,50200.0,42.2541,42.2984,42.2452,42.2629,50200.0
2010-11-17 14:10:00,47.73,47.73,47.71,47.72,55400.0,42.2718,42.2718,42.2541,42.2629,55400.0
2010-11-17 14:20:00,47.72,47.87,47.69,47.86,85100.0,42.2629,42.3958,42.2364,42.3869,85100.0
2010-11-17 14:30:00,47.86,47.88,47.83,47.84,65100.0,42.3869,42.4046,42.3604,42.3692,65100.0
2010-11-17 14:40:00,47.83,47.85,47.76,47.77,70200.0,42.3604,42.3781,42.2984,42.3072,70200.0
2010-11-17 14:50:00,47.77,47.81,47.69,47.69,80400.0,42.3072,42.3426,42.2364,42.2364,80400.0
2010-11-17 15:00:00,47.69,47.78,47.62,47.63,176300.0,42.2364,42.3161,42.1744,42.1832,176300.0
2010-11-17 15:10:00,47.62,47.63,47.56,47.6,123400.0,42.1744,42.1832,42.1212,42.1567,123400.0
2010-11-17 15:20:00,47.61,47.63,47.43,47.49,128500.0,42.1655,42.1832,42.0061,42.0592,128500.0
2010-11-17 15:30:00,47.49,47.79,47.48,47.74,123100.0,42.0592,42.3249,42.0504,42.2806,123100.0
2010-11-17 15:40:00,47.74,47.77,47.65,47.74,155500.0,42.2806,42.3072,42.2009,42.2806,155500.0
2010-11-17 15:50:00,47.73,47.74,47.55,47.55,273600.0,42.2718,42.2806,42.1124,42.1124,273600.0
2010-11-18 09:30:00,48.27,48.33,47.83,48.14,51100.0,42.75,42.8032,42.3604,42.6349,51100.0
2010-11-18 09:40:00,48.15,48.42,48.15,48.42,47800.0,42.6438,42.8829,42.6438,42.8829,47800.0
2010-11-18 09:50:00,48.41,48.48,48.34,48.43,56300.0,42.874,42.936,42.812,42.8917,56300.0
2010-11-18 10:00:00,48.41,48.59,48.31,48.46,89000.0,42.874,43.0334,42.7855,42.9183,89000.0
2010-11-18 10:10:00,48.46,48.61,48.46,48.52,69500.0,42.9183,43.0512,42.9183,42.9715,69500.0
2010-11-18 10:20:00,48.54,48.69,48.43,48.61,55600.0,42.9892,43.122,42.8917,43.0512,55600.0
2010-11-18 10:30:00,48.61,48.65,48.51,48.58,31300.0,43.0512,43.0866,42.9626,43.0246,31300.0
2010-11-18 10:40:00,48.58,48.58,48.43,48.49,50200.0,43.0246,43.0246,42.8917,42.9449,50200.0
2010-11-18 10:50:00,48.47,48.53,48.42,48.5,26700.0,42.9272,42.9803,42.8829,42.9537,26700.0
2010-11-18 11:00:00,48.49,48.55,48.4,48.41,27600.0,42.9449,42.998,42.8652,42.874,27600.0
2010-11-18 11:10:00,48.41,48.54,48.41,48.5,35300.0,42.874,42.9892,42.874,42.9537,35300.0
2010-11-18 11:20:00,48.5,48.56,48.37,48.52,30400.0,42.9537,43.0069,42.8386,42.9715,30400.0
2010-11-18 11:30:00,48.53,48.59,48.51,48.57,27500.0,42.9803,43.0334,42.9626,43.0157,27500.0
2010-11-18 11:40:00,48.57,48.61,48.48,48.54,33400.0,43.0157,43.0512,42.936,42.9892,33400.0
2010-11-18 11:50:00,48.55,48.68,48.53,48.68,41400.0,42.998,43.1132,42.9803,43.1132,41400.0
2010-11-18 12:00:00,48.68,48.77,48.64,48.69,67800.0,43.1132,43.1929,43.0777,43.122,67800.0
2010-11-18 12:10:00,48.7,48.79,48.7,48.74,32000.0,43.1309,43.2106,43.1309,43.1663,32000.0
2010-11-18 12:20:00,48.75,48.79,48.72,48.77,30600.0,43.1751,43.2106,43.1486,43.1929,30600.0
2010-11-18 12:30:00,48.76,48.76,48.61,48.66,35300.0,43.184,43.184,43.0512,43.0954,35300.0
2010-11-18 12:40:00,48.66,48.67,48.55,48.58,44700.0,43.0954,43.1043,42.998,43.0246,44700.0
2010-11-18 12:50:00,48.57,48.64,48.5,48.61,40200.0,43.0157,43.0777,42.9537,43.0512,40200.0
2010-11-18 13:00:00,48.61,48.61,48.44,48.47,33900.0,43.0512,43.0512,42.9006,42.9272,33900.0
2010-11-18 13:10:00,48.47,48.61,48.46,48.57,30000.0,42.9272,43.0512,42.9183,43.0157,30000.0
2010-11-18 13:20:00,48.57,48.57,48.44,48.45,31200.0,43.0157,43.0157,42.9006,42.9095,31200.0
2010-11-18 13:30:00,48.45,48.49,48.38,48.41,50100.0,42.9095,42.9449,42.8475,42.874,50100.0
2010-11-18 13:40:00,48.41,48.47,48.4,48.46,22600.0,42.874,42.9272,42.8652,42.9183,22600.0
2010-11-18 13:50:00,48.47,48.47,48.34,48.34,49500.0,42.9272,42.9272,42.812,42.812,49500.0
2010-11-18 14:00:00,48.35,48.36,48.3,48.31,82700.0,42.8209,42.8297,42.7766,42.7855,82700.0
2010-11-18 14:10:00,48.31,48.32,48.21,48.24,59700.0,42.7855,42.7943,42.6969,42.7235,59700.0
2010-11-18 14:20:00,48.23,48.24,48.13,48.14,63900.0,42.7146,42.7235,42.626,42.6349,63900.0
2010-11-18 14:30:00,48.15,48.26,48.15,48.25,53500.0,42.6438,42.7412,42.6438,42.7323,53500.0
2010-11-18 14:40:00,48.25,48.39,48.24,48.38,62800.0,42.7323,42.8563,42.7235,42.8475,62800.0
2010-11-18 14:50:00,48.37,48.41,48.31,48.39,34500.0,42.8386,42.874,42.7855,42.8563,34500.0
2010-11-18 15:00:00,48.39,48.46,48.37,48.43,52600.0,42.8563,42.9183,42.8386,42.8917,52600.0
2010-11-18 15:10:00,48.43,48.48,48.33,48.42,100000.0,42.8917,42.936,42.8032,42.8829,100000.0
2010-11-18 15:20:00,48.42,48.49,48.39,48.48,99600.0,42.8829,42.9449,42.8563,42.936,99600.0
2010-11-18 15:30:00,48.48,48.48,48.3,48.33,117600.0,42.936,42.936,42.7766,42.8032,117600.0
2010-11-18 15:40:00,48.32,48.34,48.2,48.28,138600.0,42.7943,42.812,42.688,42.7589,138600.0
2010-11-18 15:50:00,48.27,48.28,48.18,48.19,245000.0,42.75,42.7589,42.6703,42.6792,245000.0
2010-11-19 09:30:00,46.0,46.42,45.23,46.04,980800.0,40.7396,41.1116,40.0577,40.7751,980800.0
2010-11-19 09:40:00,46.02,46.07,45.0,45.22,844700.0,40.7573,40.8016,39.854,40.0488,844700.0
2010-11-19 09:50:00,45.19,45.74,45.19,45.39,625900.0,40.0223,40.5094,40.0223,40.1994,625900.0
2010-11-19 10:00:00,45.39,45.76,45.3,45.55,496700.0,40.1994,40.5271,40.1197,40.3411,496700.0
2010-11-19 10:10:00,45.55,45.6,45.17,45.46,608000.0,40.3411,40.3854,40.0045,40.2614,608000.0
2010-11-19 10:20:00,45.45,45.79,45.25,45.57,396800.0,40.2525,40.5536,40.0754,40.3588,396800.0
2010-11-19 10:30:00,45.57,45.79,45.29,45.35,327100.0,40.3588,40.5536,40.1108,40.164,327100.0
2010-11-19 10:40:00,45.37,45.55,45.34,45.5,285100.0,40.1817,40.3411,40.1551,40.2968,285100.0
2010-11-19 10:50:00,45.5,45.51,45.25,45.29,290200.0,40.2968,40.3057,40.0754,40.1108,290200.0
2010-11-19 11:00:00,45.3,45.43,45.22,45.41,430200.0,40.1197,40.2348,40.0488,40.2171,430200.0
2010-11-19 11:10:00,45.41,45.42,45.24,45.32,490200.0,40.2171,40.226,40.0665,40.1374,490200.0
2010-11-19 11:20:00,45.32,45.33,45.25,45.29,115400.0,40.1374,40.1462,40.0754,40.1108,115400.0
2010-11-19 11:30:00,45.3,45.52,45.3,45.44,389200.0,40.1197,40.3145,40.1197,40.2437,389200.0
2010-11-19 11:40:00,45.45,45.47,45.42,45.45,236400.0,40.2525,40.2702,40.226,40.2525,236400.0
2010-11-19 11:50:00,45.45,45.46,45.26,45.38,177700.0,40.2525,40.2614,40.0843,40.1905,177700.0
2010-11-19 12:00:00,45.38,45.44,45.31,45.38,118100.0,40.1905,40.2437,40.1285,40.1905,118100.0
2010-11-19 12:10:00,45.38,45.41,45.18,45.19,144100.0,40.1905,40.2171,40.0134,40.0223,144100.0
2010-11-19 12:20:00,45.19,45.2,45.04,45.18,284600.0,40.0223,40.0311,39.8894,40.0134,284600.0
2010-11-19 12:30:00,45.18,45.2,45.09,45.19,136700.0,40.0134,40.0311,39.9337,40.0223,136700.0
2010-11-19 12:40:00,45.18,45.3,45.15,45.26,231400.0,40.0134,40.1197,39.9868,40.0843,231400.0
2010-11-19 12:50:00,45.27,45.34,45.17,45.34,162700.0,40.0931,40.1551,40.0045,40.1551,162700.0
2010-11-19 13:00:00,45.33,45.33,45.11,45.14,154800.0,40.1462,40.1462,39.9514,39.978,154800.0
2010-11-19 13:10:00,45.15,45.27,45.14,45.22,80500.0,39.9868,40.0931,39.978,40.0488,80500.0
2010-11-19 13:20:00,45.21,45.25,45.17,45.25,74100.0,40.04,40.0754,40.0045,40.0754,74100.0
2010-11-19 13:30:00,45.24,45.31,45.15,45.28,189600.0,40.0665,40.1285,39.9868,40.102,189600.0
2010-11-19 13:40:00,45.28,45.42,45.25,45.37,169900.0,40.102,40.226,40.0754,40.1817,169900.0
2010-11-19 13:50:00,45.37,45.39,45.27,45.31,92300.0,40.1817,40.1994,40.0931,40.1285,92300.0
2010-11-19 14:00:00,45.31,45.32,45.18,45.23,130500.0,40.1285,40.1374,40.0134,40.0577,130500.0
2010-11-19 14:10:00,45.23,45.28,45.15,45.25,242000.0,40.0577,40.102,39.9868,40.0754,242000.0
2010-11-19 14:20:00,45.24,45.26,45.08,45.08,130600.0,40.0665,40.0843,39.9248,39.9248,130600.0
2010-11-19 14:30:00,45.08,45.09,45.03,45.07,235400.0,39.9248,39.9337,39.8806,39.916,235400.0
2010-11-19 14:40:00,45.07,45.08,45.04,45.05,144300.0,39.916,39.9248,39.8894,39.8983,144300.0
2010-11-19 14:50:00,45.05,45.08,44.9,44.9,360200.0,39.8983,39.9248,39.7654,39.7654,360200.0
2010-11-19 15:00:00,44.9,44.95,44.84,44.91,188700.0,39.7654,39.8097,39.7123,39.7743,188700.0
2010-11-19 15:10:00,44.91,44.93,44.75,44.78,229100.0,39.7743,39.792,39.6326,39.6591,229100.0
2010-11-19 15:20:00,44.79,44.84,44.7,44.7,219800.0,39.668,39.7123,39.5883,39.5883,219800.0
2010-11-19 15:30:00,44.71,44.71,44.4,44.47,524600.0,39.5971,39.5971,39.3226,39.3846,524600.0
2010-11-19 15:40:00,44.47,44.85,44.43,44.8,501000.0,39.3846,39.7211,39.3492,39.6769,501000.0
2010-11-19 15:50:00,44.81,44.94,44.78,44.93,775200.0,39.6857,39.8008,39.6591,39.792,775200.0
2010-11-22 09:30:00,44.9,44.93,44.24,44.31,226400.0,39.7654,39.792,39.1809,39.2429,226400.0
2010-11-22 09:40:00,44.32,44.5,44.28,44.49,202300.0,39.2517,39.4112,39.2163,39.4023,202300.0
2010-11-22 09:50:00,44.49,44.93,44.48,44.89,164000.0,39.4023,39.792,39.3934,39.7566,164000.0
2010-11-22 10:00:00,44.9,45.03,44.9,44.99,169300.0,39.7654,39.8806,39.7654,39.8451,169300.0
2010-11-22 10:10:00,44.99,45.28,44.98,45.25,213900.0,39.8451,40.102,39.8363,40.0754,213900.0
2010-11-22 10:20:00,45.26,45.26,45.0,45.0,124600.0,40.0843,40.0843,39.854,39.854,124600.0
2010-11-22 10:30:00,44.99,44.99,44.75,44.91,85300.0,39.8451,39.8451,39.6326,39.7743,85300.0
2010-11-22 10:40:00,44.91,45.08,44.91,45.07,75900.0,39.7743,39.9248,39.7743,39.916,75900.0
2010-11-22 10:50:00,45.06,45.2,45.06,45.13,91200.0,39.9071,40.0311,39.9071,39.9691,91200.0
2010-11-22 11:00:00,45.12,45.12,44.93,44.99,113900.0,39.9603,39.9603,39.792,39.8451,113900.0
2010-11-22 11:10:00,44.98,45.03,44.95,44.97,90000.0,39.8363,39.8806,39.8097,39.8274,90000.0
2010-11-22 11:20:00,44.97,45.29,44.96,45.26,104300.0,39.8274,40.1108,39.8186,40.0843,104300.0
2010-11-22 11:30:00,45.26,45.39,45.25,45.37,125800.0,40.0843,40.1994,40.0754,40.1817,125800.0
2010-11-22 11:40:00,45.37,45.5,45.37,45.49,76700.0,40.1817,40.2968,40.1817,40.2879,76700.0
2010-11-22 11:50:00,45.5,45.59,45.42,45.57,104400.0,40.2968,40.3765,40.226,40.3588,104400.0
2010-11-22 12:00:00,45.58,45.67,45.45,45.63,130800.0,40.3677,40.4474,40.2525,40.4119,130800.0
2010-11-22 12:10:00,45.62,45.68,45.56,45.62,77600.0,40.4031,40.4562,40.3499,40.4031,77600.0
2010-11-22 12:20:00,45.62,45.63,45.27,45.27,91800.0,40.4031,40.4119,40.0931,40.0931,91800.0
2010-11-22 12:30:00,45.26,45.35,45.17,45.25,74100.0,40.0843,40.164,40.0045,40.0754,74100.0
2010-11-22 12:40:00,45.27,45.27,45.03,45.04,75400.0,40.0931,40.0931,39.8806,39.8894,75400.0
2010-11-22 12:50:00,45.05,45.15,45.01,45.04,59200.0,39.8983,39.9868,39.8628,39.8894,59200.0
2010-11-22 13:00:00,45.04,45.13,45.03,45.06,42900.0,39.8894,39.9691,39.8806,39.9071,42900.0
2010-11-22 13:10:00,45.06,45.18,44.94,44.95,122900.0,39.9071,40.0134,39.8008,39.8097,122900.0
2010-11-22 13:20:00,44.95,45.0,44.91,44.96,46300.0,39.8097,39.854,39.7743,39.8186,46300.0
2010-11-22 13:30:00,44.95,45.05,44.94,44.98,198100.0,39.8097,39.8983,39.8008,39.8363,198100.0
2010-11-22 13:40:00,45.0,45.01,44.8,44.97,100600.0,39.854,39.8628,39.6769,39.8274,100600.0
2010-11-22 13:50:00,44.97,45.01,44.9,44.97,113800.0,39.8274,39.8628,39.7654,39.8274,113800.0
2010-11-22 14:00:00,44.97,45.05,44.88,44.9,141000.0,39.8274,39.8983,39.7477,39.7654,141000.0
2010-11-22 14:10:00,44.9,45.05,44.9,45.04,70600.0,39.7654,39.8983,39.7654,39.8894,70600.0
2010-11-22 14:20:00,45.05,45.06,45.03,45.04,87500.0,39.8983,39.9071,39.8806,39.8894,87500.0
2010-11-22 14:30:00,45.04,45.11,45.04,45.09,138200.0,39.8894,39.9514,39.8894,39.9337,138200.0
2010-11-22 14:40:00,45.09,45.11,45.02,45.08,148100.0,39.9337,39.9514,39.8717,39.9248,148100.0
2010-11-22 14:50:00,45.08,45.11,45.06,45.1,124000.0,39.9248,39.9514,39.9071,39.9425,124000.0
2010-11-22 15:00:00,45.1,45.13,45.04,45.07,134700.0,39.9425,39.9691,39.8894,39.916,134700.0
2010-11-22 15:10:00,45.08,45.28,45.06,45.28,112900.0,39.9248,40.102,39.9071,40.102,112900.0
2010-11-22 15:20:00,45.28,45.43,45.28,45.4,232700.0,40.102,40.2348,40.102,40.2082,232700.0
2010-11-22 15:30:00,45.4,45.5,45.37,45.48,190600.0,40.2082,40.2968,40.1817,40.2791,190600.0
2010-11-22 15:40:00,45.49,45.6,45.45,45.53,273500.0,40.2879,40.3854,40.2525,40.3234,273500.0
2010-11-22 15:50:00,45.54,45.57,45.46,45.55,444100.0,40.3322,40.3588,40.2614,40.3411,444100.0
2010-11-23 09:30:00,45.22,45.34,45.0,45.02,126400.0,40.0488,40.1551,39.854,39.8717,126400.0
2010-11-23 09:40:00,45.01,45.05,44.83,44.85,121400.0,39.8628,39.8983,39.7034,39.7211,121400.0
2010-11-23 09:50:00,44.84,44.84,44.58,44.59,135400.0,39.7123,39.7123,39.482,39.4909,135400.0
2010-11-23 10:00:00,44.58,44.7,44.53,44.68,134800.0,39.482,39.5883,39.4377,39.5706,134800.0
2010-11-23 10:10:00,44.67,44.67,44.55,44.64,99400.0,39.5617,39.5617,39.4554,39.5352,99400.0
2010-11-23 10:20:00,44.65,44.66,44.39,44.43,92900.0,39.544,39.5529,39.3137,39.3492,92900.0
2010-11-23 10:30:00,44.43,44.43,44.26,44.32,137700.0,39.3492,39.3492,39.1986,39.2517,137700.0
2010-11-23 10:40:00,44.33,44.44,44.33,44.34,77500.0,39.2606,39.358,39.2606,39.2695,77500.0
2010-11-23 10:50:00,44.34,44.35,44.2,44.35,62800.0,39.2695,39.2783,39.1455,39.2783,62800.0
2010-11-23 11:00:00,44.35,44.37,44.2,44.22,124700.0,39.2783,39.296,39.1455,39.1632,124700.0
2010-11-23 11:10:00,44.22,44.35,44.2,44.34,80800.0,39.1632,39.2783,39.1455,39.2695,80800.0
2010-11-23 11:20:00,44.34,44.38,44.24,44.25,104500.0,39.2695,39.3049,39.1809,39.1898,104500.0
2010-11-23 11:30:00,44.24,44.33,44.19,44.25,114500.0,39.1809,39.2606,39.1366,39.1898,114500.0
2010-11-23 11:40:00,44.25,44.26,44.2,44.23,42600.0,39.1898,39.1986,39.1455,39.172,42600.0
2010-11-23 11:50:00,44.23,44.3,44.21,44.29,82700.0,39.172,39.234,39.1543,39.2252,82700.0
2010-11-23 12:00:00,44.29,44.35,44.23,44.34,57300.0,39.2252,39.2783,39.172,39.2695,57300.0
2010-11-23 12:10:00,44.35,44.37,44.24,44.28,56800.0,39.2783,39.296,39.1809,39.2163,56800.0
2010-11-23 12:20:00,44.28,44.36,44.28,44.34,54700.0,39.2163,39.2872,39.2163,39.2695,54700.0
2010-11-23 12:30:00,44.34,44.38,44.2,44.24,89200.0,39.2695,39.3049,39.1455,39.1809,89200.0
2010-11-23 12:40:00,44.25,44.39,44.24,44.34,64800.0,39.1898,39.3137,39.1809,39.2695,64800.0
2010-11-23 12:50:00,44.33,44.42,44.33,44.39,35000.0,39.2606,39.3403,39.2606,39.3137,35000.0
2010-11-23 13:00:00,44.39,44.51,44.38,44.48,87200.0,39.3137,39.42,39.3049,39.3934,87200.0
2010-11-23 13:10:00,44.49,44.6,44.48,44.56,89300.0,39.4023,39.4997,39.3934,39.4643,89300.0
2010-11-23 13:20:00,44.56,44.58,44.52,44.53,66800.0,39.4643,39.482,39.4289,39.4377,66800.0
2010-11-23 13:30:00,44.53,44.55,44.46,44.53,85800.0,39.4377,39.4554,39.3757,39.4377,85800.0
2010-11-23 13:40:00,44.53,44.6,44.5,44.52,89800.0,39.4377,39.4997,39.4112,39.4289,89800.0
2010-11-23 13:50:00,44.53,44.55,44.48,44.52,78000.0,39.4377,39.4554,39.3934,39.4289,78000.0
2010-11-23 14:00:00,44.52,44.64,44.5,44.53,103100.0,39.4289,39.5352,39.4112,39.4377,103100.0
2010-11-23 14:10:00,44.53,44.54,44.39,44.39,143500.0,39.4377,39.4466,39.3137,39.3137,143500.0
2010-11-23 14:20:00,44.4,44.53,44.37,44.53,126700.0,39.3226,39.4377,39.296,39.4377,126700.0
2010-11-23 14:30:00,44.52,44.57,44.45,44.53,111800.0,39.4289,39.4732,39.3669,39.4377,111800.0
2010-11-23 14:40:00,44.53,44.61,44.52,44.6,122600.0,39.4377,39.5086,39.4289,39.4997,122600.0
2010-11-23 14:50:00,44.6,44.69,44.6,44.65,110300.0,39.4997,39.5794,39.4997,39.544,110300.0
2010-11-23 15:00:00,44.64,44.78,44.63,44.76,205400.0,39.5352,39.6591,39.5263,39.6414,205400.0
2010-11-23 15:10:00,44.76,44.78,44.7,44.71,191600.0,39.6414,39.6591,39.5883,39.5971,191600.0
2010-11-23 15:20:00,44.71,44.71,44.53,44.57,185800.0,39.5971,39.5971,39.4377,39.4732,185800.0
2010-11-23 15:30:00,44.57,44.64,44.53,44.62,224100.0,39.4732,39.5352,39.4377,39.5174,224100.0
2010-11-23 15:40:00,44.62,44.68,44.58,44.58,151400.0,39.5174,39.5706,39.482,39.482,151400.0
2010-11-23 15:50:00,44.58,44.75,44.53,44.7,417500.0,39.482,39.6326,39.4377,39.5883,417500.0
2010-11-24 09:30:00,45.06,45.37,44.92,45.26,184400.0,39.9071,40.1817,39.7831,40.0843,184400.0
2010-11-24 09:40:00,45.27,45.43,45.23,45.4,138400.0,40.0931,40.2348,40.0577,40.2082,138400.0
2010-11-24 09:50:00,45.41,45.68,45.39,45.55,142500.0,40.2171,40.4562,40.1994,40.3411,142500.0
2010-11-24 10:00:00,45.55,45.61,45.51,45.56,97200.0,40.3411,40.3942,40.3057,40.3499,97200.0
2010-11-24 10:10:00,45.57,45.84,45.51,45.84,142700.0,40.3588,40.5979,40.3057,40.5979,142700.0
2010-11-24 10:20:00,45.84,46.07,45.82,46.0,200900.0,40.5979,40.8016,40.5802,40.7396,200900.0
2010-11-24 10:30:00,45.99,46.04,45.92,45.98,179600.0,40.7308,40.7751,40.6688,40.7219,179600.0
2010-11-24 10:40:00,45.99,46.25,45.98,46.15,169800.0,40.7308,40.961,40.7219,40.8725,169800.0
2010-11-24 10:50:00,46.15,46.2,46.07,46.14,99200.0,40.8725,40.9168,40.8016,40.8636,99200.0
2010-11-24 11:00:00,46.15,46.26,46.04,46.12,130500.0,40.8725,40.9699,40.7751,40.8459,130500.0
2010-11-24 11:10:00,46.12,46.15,46.07,46.07,89900.0,40.8459,40.8725,40.8016,40.8016,89900.0
2010-11-24 11:20:00,46.07,46.11,45.98,45.99,101200.0,40.8016,40.837,40.7219,40.7308,101200.0
2010-11-24 11:30:00,46.0,46.0,45.97,46.0,94200.0,40.7396,40.7396,40.7131,40.7396,94200.0
2010-11-24 11:40:00,46.0,46.05,45.96,46.0,99700.0,40.7396,40.7839,40.7042,40.7396,99700.0
2010-11-24 11:50:00,46.0,46.1,46.0,46.1,56700.0,40.7396,40.8282,40.7396,40.8282,56700.0
2010-11-24 12:00:00,46.1,46.11,46.05,46.08,66700.0,40.8282,40.837,40.7839,40.8105,66700.0
2010-11-24 12:10:00,46.09,46.09,45.99,45.99,69600.0,40.8193,40.8193,40.7308,40.7308,69600.0
2010-11-24 12:20:00,45.99,46.05,45.99,46.05,33200.0,40.7308,40.7839,40.7308,40.7839,33200.0
2010-11-24 12:30:00,46.05,46.11,46.05,46.08,60700.0,40.7839,40.837,40.7839,40.8105,60700.0
2010-11-24 12:40:00,46.08,46.15,46.08,46.11,106900.0,40.8105,40.8725,40.8105,40.837,106900.0
2010-11-24 12:50:00,46.1,46.12,46.08,46.09,61100.0,40.8282,40.8459,40.8105,40.8193,61100.0
2010-11-24 13:00:00,46.1,46.1,46.0,46.09,92700.0,40.8282,40.8282,40.7396,40.8193,92700.0
2010-11-24 13:10:00,46.09,46.09,46.03,46.05,39200.0,40.8193,40.8193,40.7662,40.7839,39200.0
2010-11-24 13:20:00,46.05,46.17,46.04,46.04,115600.0,40.7839,40.8902,40.7751,40.7751,115600.0
2010-11-24 13:30:00,46.04,46.08,45.99,46.0,291400.0,40.7751,40.8105,40.7308,40.7396,291400.0
2010-11-24 13:40:00,46.0,46.0,45.95,45.97,52300.0,40.7396,40.7396,40.6953,40.7131,52300.0
2010-11-24 13:50:00,45.96,45.97,45.89,45.9,97100.0,40.7042,40.7131,40.6422,40.6511,97100.0
2010-11-24 14:00:00,45.9,45.93,45.72,45.72,155800.0,40.6511,40.6776,40.4916,40.4916,155800.0
2010-11-24 14:10:00,45.73,45.76,45.69,45.75,112200.0,40.5005,40.5271,40.4651,40.5182,112200.0
2010-11-24 14:20:00,45.75,45.79,45.74,45.74,147000.0,40.5182,40.5536,40.5094,40.5094,147000.0
2010-11-24 14:30:00,45.74,45.75,45.72,45.72,39000.0,40.5094,40.5182,40.4916,40.4916,39000.0
2010-11-24 14:40:00,45.72,45.79,45.72,45.74,176700.0,40.4916,40.5536,40.4916,40.5094,176700.0
2010-11-24 14:50:00,45.75,45.75,45.55,45.55,164700.0,40.5182,40.5182,40.3411,40.3411,164700.0
2010-11-24 15:00:00,45.54,45.58,45.47,45.5,231600.0,40.3322,40.3677,40.2702,40.2968,231600.0
2010-11-24 15:10:00,45.5,45.6,45.48,45.5,120100.0,40.2968,40.3854,40.2791,40.2968,120100.0
2010-11-24 15:20:00,45.49,45.56,45.49,45.53,174400.0,40.2879,40.3499,40.2879,40.3234,174400.0
2010-11-24 15:30:00,45.53,45.66,45.53,45.65,137500.0,40.3234,40.4385,40.3234,40.4297,137500.0
2010-11-24 15:40:00,45.66,45.73,45.58,45.61,243100.0,40.4385,40.5005,40.3677,40.3942,243100.0
2010-11-24 15:50:00,45.62,45.7,45.61,45.65,260400.0,40.4031,40.4739,40.3942,40.4297,260400.0
2010-11-26 09:30:00,45.19,45.48,45.07,45.45,73500.0,40.0223,40.2791,39.916,40.2525,73500.0
2010-11-26 09:40:00,45.46,45.76,45.46,45.75,49000.0,40.2614,40.5271,40.2614,40.5182,49000.0
2010-11-26 09:50:00,45.75,45.8,45.6,45.63,104900.0,40.5182,40.5625,40.3854,40.4119,104900.0
2010-11-26 10:00:00,45.63,45.79,45.63,45.79,38900.0,40.4119,40.5536,40.4119,40.5536,38900.0
2010-11-26 10:10:00,45.77,45.84,45.76,45.82,74800.0,40.5359,40.5979,40.5271,40.5802,74800.0
2010-11-26 10:20:00,45.82,45.89,45.75,45.77,52100.0,40.5802,40.6422,40.5182,40.5359,52100.0
2010-11-26 10:30:00,45.77,45.78,45.72,45.73,25600.0,40.5359,40.5448,40.4916,40.5005,25600.0
2010-11-26 10:40:00,45.74,45.76,45.68,45.73,45500.0,40.5094,40.5271,40.4562,40.5005,45500.0
2010-11-26 10:50:00,45.73,45.73,45.61,45.66,58400.0,40.5005,40.5005,40.3942,40.4385,58400.0
2010-11-26 11:00:00,45.67,45.71,45.64,45.7,24800.0,40.4474,40.4828,40.4208,40.4739,24800.0
2010-11-26 11:10:00,45.7,45.76,45.7,45.71,40600.0,40.4739,40.5271,40.4739,40.4828,40600.0
2010-11-26 11:20:00,45.72,45.74,45.67,45.67,38100.0,40.4916,40.5094,40.4474,40.4474,38100.0
2010-11-26 11:30:00,45.68,45.7,45.66,45.68,29100.0,40.4562,40.4739,40.4385,40.4562,29100.0
2010-11-26 11:40:00,45.67,45.7,45.66,45.69,23200.0,40.4474,40.4739,40.4385,40.4651,23200.0
2010-11-26 11:50:00,45.69,45.72,45.69,45.71,25200.0,40.4651,40.4916,40.4651,40.4828,25200.0
2010-11-26 12:00:00,45.71,45.71,45.66,45.68,38800.0,40.4828,40.4828,40.4385,40.4562,38800.0
2010-11-26 12:10:00,45.67,45.69,45.64,45.68,39500.0,40.4474,40.4651,40.4208,40.4562,39500.0
2010-11-26 12:20:00,45.69,45.71,45.67,45.7,34300.0,40.4651,40.4828,40.4474,40.4739,34300.0
2010-11-26 12:30:00,45.69,45.71,45.69,45.7,32800.0,40.4651,40.4828,40.4651,40.4739,32800.0
2010-11-26 12:40:00,45.7,45.71,45.67,45.68,59200.0,40.4739,40.4828,40.4474,40.4562,59200.0
2010-11-26 12:50:00,45.68,45.69,45.55,45.58,125800.0,40.4562,40.4651,40.3411,40.3677,125800.0
2010-11-29 09:30:00,45.13,45.23,44.78,44.81,103100.0,39.9691,40.0577,39.6591,39.6857,103100.0
2010-11-29 09:40:00,44.83,45.21,44.82,45.15,81700.0,39.7034,40.04,39.6946,39.9868,81700.0
2010-11-29 09:50:00,45.15,45.16,44.55,44.57,110700.0,39.9868,39.9957,39.4554,39.4732,110700.0
2010-11-29 10:00:00,44.58,44.78,44.51,44.74,101400.0,39.482,39.6591,39.42,39.6237,101400.0
2010-11-29 10:10:00,44.75,44.79,44.69,44.73,66200.0,39.6326,39.668,39.5794,39.6149,66200.0
2010-11-29 10:20:00,44.74,44.76,44.7,44.74,44800.0,39.6237,39.6414,39.5883,39.6237,44800.0
2010-11-29 10:30:00,44.74,44.87,44.72,44.87,54800.0,39.6237,39.7389,39.606,39.7389,54800.0
2010-11-29 10:40:00,44.89,44.96,44.88,44.94,39300.0,39.7566,39.8186,39.7477,39.8008,39300.0
2010-11-29 10:50:00,44.94,45.0,44.81,44.85,50300.0,39.8008,39.854,39.6857,39.7211,50300.0
2010-11-29 11:00:00,44.86,44.91,44.79,44.88,33800.0,39.73,39.7743,39.668,39.7477,33800.0
2010-11-29 11:10:00,44.88,44.99,44.86,44.92,24100.0,39.7477,39.8451,39.73,39.7831,24100.0
2010-11-29 11:20:00,44.92,44.98,44.87,44.93,32100.0,39.7831,39.8363,39.7389,39.792,32100.0
2010-11-29 11:30:00,44.93,44.93,44.8,44.8,30200.0,39.792,39.792,39.6769,39.6769,30200.0
2010-11-29 11:40:00,44.8,44.83,44.71,44.74,31300.0,39.6769,39.7034,39.5971,39.6237,31300.0
2010-11-29 11:50:00,44.71,44.76,44.7,44.76,14800.0,39.5971,39.6414,39.5883,39.6414,14800.0
2010-11-29 12:00:00,44.76,44.92,44.76,44.9,22200.0,39.6414,39.7831,39.6414,39.7654,22200.0
2010-11-29 12:10:00,44.88,44.98,44.88,44.97,18800.0,39.7477,39.8363,39.7477,39.8274,18800.0
2010-11-29 12:20:00,44.97,45.04,44.97,45.02,33900.0,39.8274,39.8894,39.8274,39.8717,33900.0
2010-11-29 12:30:00,45.02,45.05,45.0,45.01,38900.0,39.8717,39.8983,39.854,39.8628,38900.0
2010-11-29 12:40:00,45.01,45.09,45.01,45.08,35100.0,39.8628,39.9337,39.8628,39.9248,35100.0
2010-11-29 12:50:00,45.07,45.09,45.06,45.07,26100.0,39.916,39.9337,39.9071,39.916,26100.0
2010-11-29 13:00:00,45.07,45.07,44.99,45.02,25500.0,39.916,39.916,39.8451,39.8717,25500.0
2010-11-29 13:10:00,45.03,45.03,44.99,45.0,20400.0,39.8806,39.8806,39.8451,39.854,20400.0
2010-11-29 13:20:00,45.0,45.02,44.96,45.0,33800.0,39.854,39.8717,39.8186,39.854,33800.0
2010-11-29 13:30:00,44.99,45.0,44.95,44.96,24800.0,39.8451,39.854,39.8097,39.8186,24800.0
2010-11-29 13:40:00,44.96,45.03,44.96,45.0,58300.0,39.8186,39.8806,39.8186,39.854,58300.0
2010-11-29 13:50:00,45.0,45.01,44.98,44.98,30200.0,39.854,39.8628,39.8363,39.8363,30200.0
2010-11-29 14:00:00,44.98,45.01,44.96,45.0,28000.0,39.8363,39.8628,39.8186,39.854,28000.0
2010-11-29 14:10:00,45.01,45.02,44.97,45.0,24700.0,39.8628,39.8717,39.8274,39.854,24700.0
2010-11-29 14:20:00,45.0,45.04,44.98,45.03,50000.0,39.854,39.8894,39.8363,39.8806,50000.0
2010-11-29 14:30:00,45.02,45.24,45.02,45.17,89800.0,39.8717,40.0665,39.8717,40.0045,89800.0
2010-11-29 14:40:00,45.17,45.22,45.16,45.22,85800.0,40.0045,40.0488,39.9957,40.0488,85800.0
2010-11-29 14:50:00,45.22,45.35,45.18,45.33,72600.0,40.0488,40.164,40.0134,40.1462,72600.0
2010-11-29 15:00:00,45.33,45.39,45.27,45.37,88300.0,40.1462,40.1994,40.0931,40.1817,88300.0
2010-11-29 15:10:00,45.37,45.45,45.34,45.44,88100.0,40.1817,40.2525,40.1551,40.2437,88100.0
2010-11-29 15:20:00,45.44,45.52,45.41,45.52,79500.0,40.2437,40.3145,40.2171,40.3145,79500.0
2010-11-29 15:30:00,45.51,45.52,45.41,45.49,95500.0,40.3057,40.3145,40.2171,40.2879,95500.0
2010-11-29 15:40:00,45.49,45.61,45.47,45.58,158800.0,40.2879,40.3942,40.2702,40.3677,158800.0
2010-11-29 15:50:00,45.58,45.58,45.43,45.44,299500.0,40.3677,40.3677,40.2348,40.2437,299500.0
2010-11-30 09:30:00,44.92,45.01,44.67,44.74,116200.0,39.7831,39.8628,39.5617,39.6237,116200.0
2010-11-30 09:40:00,44.7,44.96,44.59,44.91,80000.0,39.5883,39.8186,39.4909,39.7743,80000.0
2010-11-30 09:50:00,44.91,45.13,44.78,45.13,56000.0,39.7743,39.9691,39.6591,39.9691,56000.0
2010-11-30 10:00:00,45.14,45.15,44.87,44.94,74500.0,39.978,39.9868,39.7389,39.8008,74500.0
2010-11-30 10:10:00,44.92,45.13,44.9,45.03,63200.0,39.7831,39.9691,39.7654,39.8806,63200.0
2010-11-30 10:20:00,45.03,45.24,44.99,45.14,30200.0,39.8806,40.0665,39.8451,39.978,30200.0
2010-11-30 10:30:00,45.14,45.2,45.09,45.18,42900.0,39.978,40.0311,39.9337,40.0134,42900.0
2010-11-30 10:40:00,45.16,45.17,45.08,45.09,46300.0,39.9957,40.0045,39.9248,39.9337,46300.0
2010-11-30 10:50:00,45.09,45.1,44.97,45.06,66100.0,39.9337,39.9425,39.8274,39.9071,66100.0
2010-11-30 11:00:00,45.06,45.1,44.96,44.97,46200.0,39.9071,39.9425,39.8186,39.8274,46200.0
2010-11-30 11:10:00,44.96,44.97,44.78,44.88,70900.0,39.8186,39.8274,39.6591,39.7477,70900.0
2010-11-30 11:20:00,44.88,44.9,44.81,44.82,57100.0,39.7477,39.7654,39.6857,39.6946,57100.0
2010-11-30 11:30:00,44.82,44.83,44.63,44.69,72800.0,39.6946,39.7034,39.5263,39.5794,72800.0
2010-11-30 11:40:00,44.69,44.83,44.69,44.79,34800.0,39.5794,39.7034,39.5794,39.668,34800.0
2010-11-30 11:50:00,44.78,44.86,44.74,44.83,51800.0,39.6591,39.73,39.6237,39.7034,51800.0
2010-11-30 12:00:00,44.83,44.9,44.77,44.79,37800.0,39.7034,39.7654,39.6503,39.668,37800.0
2010-11-30 12:10:00,44.8,44.83,44.76,44.78,45500.0,39.6769,39.7034,39.6414,39.6591,45500.0
2010-11-30 12:20:00,44.8,44.83,44.76,44.77,38700.0,39.6769,39.7034,39.6414,39.6503,38700.0
2010-11-30 12:30:00,44.78,44.79,44.72,44.74,44400.0,39.6591,39.668,39.606,39.6237,44400.0
2010-11-30 12:40:00,44.74,44.85,44.69,44.82,47600.0,39.6237,39.7211,39.5794,39.6946,47600.0
2010-11-30 12:50:00,44.81,44.86,44.75,44.76,60100.0,39.6857,39.73,39.6326,39.6414,60100.0
2010-11-30 13:00:00,44.76,44.88,44.71,44.79,143100.0,39.6414,39.7477,39.5971,39.668,143100.0
2010-11-30 13:10:00,44.8,44.83,44.76,44.83,58000.0,39.6769,39.7034,39.6414,39.7034,58000.0
2010-11-30 13:20:00,44.84,44.93,44.82,44.83,63000.0,39.7123,39.792,39.6946,39.7034,63000.0
2010-11-30 13:30:00,44.83,44.93,44.83,44.93,36800.0,39.7034,39.792,39.7034,39.792,36800.0
2010-11-30 13:40:00,44.93,44.96,44.8,44.88,64900.0,39.792,39.8186,39.6769,39.7477,64900.0
2010-11-30 13:50:00,44.87,44.88,44.8,44.86,51500.0,39.7389,39.7477,39.6769,39.73,51500.0
2010-11-30 14:00:00,44.86,44.95,44.85,44.95,39500.0,39.73,39.8097,39.7211,39.8097,39500.0
2010-11-30 14:10:00,44.95,44.98,44.81,44.82,68900.0,39.8097,39.8363,39.6857,39.6946,68900.0
2010-11-30 14:20:00,44.81,44.84,44.68,44.75,82400.0,39.6857,39.7123,39.5706,39.6326,82400.0
2010-11-30 14:30:00,44.74,44.81,44.74,44.77,59400.0,39.6237,39.6857,39.6237,39.6503,59400.0
2010-11-30 14:40:00,44.76,44.92,44.75,44.91,65900.0,39.6414,39.7831,39.6326,39.7743,65900.0
2010-11-30 14:50:00,44.92,45.03,44.9,44.99,62600.0,39.7831,39.8806,39.7654,39.8451,62600.0
2010-11-30 15:00:00,44.98,45.03,44.95,45.0,60000.0,39.8363,39.8806,39.8097,39.854,60000.0
2010-11-30 15:10:00,44.99,45.06,44.93,45.05,61900.0,39.8451,39.9071,39.792,39.8983,61900.0
2010-11-30 15:20:00,45.04,45.16,45.04,45.15,94500.0,39.8894,39.9957,39.8894,39.9868,94500.0
2010-11-30 15:30:00,45.15,45.18,45.07,45.07,99500.0,39.9868,40.0134,39.916,39.916,99500.0
2010-11-30 15:40:00,45.06,45.07,44.89,44.94,137200.0,39.9071,39.916,39.7566,39.8008,137200.0
2010-11-30 15:50:00,44.93,45.01,44.87,44.89,268400.0,39.792,39.8628,39.7389,39.7566,268400.0
2010-12-01 09:30:00,45.54,46.23,45.47,46.21,145700.0,40.3322,40.9433,40.2702,40.9256,145700.0
2010-12-01 09:40:00,46.22,46.42,46.21,46.29,231500.0,40.9345,41.1116,40.9256,40.9965,231500.0
2010-12-01 09:50:00,46.29,46.43,46.28,46.42,133400.0,40.9965,41.1205,40.9876,41.1116,133400.0
2010-12-01 10:00:00,46.42,46.43,46.3,46.34,220200.0,41.1116,41.1205,41.0053,41.0407,220200.0
2010-12-01 10:10:00,46.33,46.38,46.18,46.37,168400.0,41.0319,41.0762,40.899,41.0673,168400.0
2010-12-01 10:20:00,46.36,46.36,46.29,46.31,58100.0,41.0585,41.0585,40.9965,41.0142,58100.0
2010-12-01 10:30:00,46.3,46.43,46.3,46.43,54900.0,41.0053,41.1205,41.0053,41.1205,54900.0
2010-12-01 10:40:00,46.43,46.55,46.43,46.53,82000.0,41.1205,41.2267,41.1205,41.209,82000.0
2010-12-01 10:50:00,46.53,46.57,46.5,46.51,49500.0,41.209,41.2444,41.1824,41.1913,49500.0
2010-12-01 11:00:00,46.51,46.52,46.39,46.5,71300.0,41.1913,41.2002,41.085,41.1824,71300.0
2010-12-01 11:10:00,46.5,46.6,46.47,46.51,82200.0,41.1824,41.271,41.1559,41.1913,82200.0
2010-12-01 11:20:00,46.51,46.6,46.5,46.6,45000.0,41.1913,41.271,41.1824,41.271,45000.0
2010-12-01 11:30:00,46.6,46.64,46.57,46.63,54800.0,41.271,41.3064,41.2444,41.2976,54800.0
2010-12-01 11:40:00,46.63,46.67,46.57,46.6,55200.0,41.2976,41.333,41.2444,41.271,55200.0
2010-12-01 11:50:00,46.6,46.8,46.6,46.76,76100.0,41.271,41.4481,41.271,41.4127,76100.0
2010-12-01 12:00:00,46.76,46.92,46.76,46.91,63900.0,41.4127,41.5544,41.4127,41.5456,63900.0
2010-12-01 12:10:00,46.91,46.96,46.85,46.89,108200.0,41.5456,41.5898,41.4924,41.5279,108200.0
2010-12-01 12:20:00,46.9,46.93,46.84,46.85,612000.0,41.5367,41.5633,41.4836,41.4924,612000.0
2010-12-01 12:30:00,46.85,46.87,46.78,46.78,40400.0,41.4924,41.5101,41.4304,41.4304,40400.0
2010-12-01 12:40:00,46.78,46.81,46.74,46.8,62300.0,41.4304,41.457,41.395,41.4481,62300.0
2010-12-01 12:50:00,46.8,46.83,46.77,46.8,43300.0,41.4481,41.4747,41.4216,41.4481,43300.0
2010-12-01 13:00:00,46.8,46.83,46.78,46.79,33800.0,41.4481,41.4747,41.4304,41.4393,33800.0
2010-12-01 13:10:00,46.8,46.86,46.77,46.77,48300.0,41.4481,41.5013,41.4216,41.4216,48300.0
2010-12-01 13:20:00,46.77,46.81,46.71,46.72,62700.0,41.4216,41.457,41.3684,41.3773,62700.0
2010-12-01 13:30:00,46.72,46.77,46.67,46.77,77500.0,41.3773,41.4216,41.333,41.4216,77500.0
2010-12-01 13:40:00,46.78,46.78,46.66,46.72,75800.0,41.4304,41.4304,41.3242,41.3773,75800.0
2010-12-01 13:50:00,46.73,46.73,46.59,46.63,74400.0,41.3861,41.3861,41.2622,41.2976,74400.0
2010-12-01 14:00:00,46.64,46.65,46.42,46.43,181100.0,41.3064,41.3153,41.1116,41.1205,181100.0
2010-12-01 14:10:00,46.43,46.58,46.35,46.58,131000.0,41.1205,41.2533,41.0496,41.2533,131000.0
2010-12-01 14:20:00,46.59,46.6,46.42,46.44,73500.0,41.2622,41.271,41.1116,41.1293,73500.0
2010-12-01 14:30:00,46.44,46.49,46.44,46.46,61600.0,41.1293,41.1736,41.1293,41.147,61600.0
2010-12-01 14:40:00,46.45,46.51,46.45,46.49,127300.0,41.1382,41.1913,41.1382,41.1736,127300.0
2010-12-01 14:50:00,46.49,46.59,46.49,46.57,74100.0,41.1736,41.2622,41.1736,41.2444,74100.0
2010-12-01 15:00:00,46.57,46.6,46.49,46.52,84500.0,41.2444,41.271,41.1736,41.2002,84500.0
2010-12-01 15:10:00,46.51,46.52,46.42,46.47,107400.0,41.1913,41.2002,41.1116,41.1559,107400.0
2010-12-01 15:20:00,46.47,46.47,46.38,46.4,202100.0,41.1559,41.1559,41.0762,41.0939,202100.0
2010-12-01 15:30:00,46.4,46.4,46.28,46.35,257600.0,41.0939,41.0939,40.9876,41.0496,257600.0
2010-12-01 15:40:00,46.36,46.36,46.21,46.24,331500.0,41.0585,41.0585,40.9256,40.9522,331500.0
2010-12-01 15:50:00,46.25,46.3,46.18,46.2,438000.0,40.961,41.0053,40.899,40.9168,438000.0
2010-12-02 09:30:00,46.09,46.35,45.96,46.35,83900.0,40.8193,41.0496,40.7042,41.0496,83900.0
2010-12-02 09:40:00,46.35,46.5,46.29,46.42,91700.0,41.0496,41.1824,40.9965,41.1116,91700.0
2010-12-02 09:50:00,46.42,46.43,46.16,46.41,56800.0,41.1116,41.1205,40.8813,41.1027,56800.0
2010-12-02 10:00:00,46.42,46.49,46.36,46.44,65600.0,41.1116,41.1736,41.0585,41.1293,65600.0
2010-12-02 10:10:00,46.44,46.46,46.35,46.35,44600.0,41.1293,41.147,41.0496,41.0496,44600.0
2010-12-02 10:20:00,46.35,46.48,46.33,46.47,69600.0,41.0496,41.1647,41.0319,41.1559,69600.0
2010-12-02 10:30:00,46.47,46.55,46.44,46.54,72200.0,41.1559,41.2267,41.1293,41.2179,72200.0
2010-12-02 10:40:00,46.54,46.57,46.48,46.53,53700.0,41.2179,41.2444,41.1647,41.209,53700.0
2010-12-02 10:50:00,46.54,46.58,46.48,46.56,38100.0,41.2179,41.2533,41.1647,41.2356,38100.0
2010-12-02 11:00:00,46.58,46.6,46.53,46.55,31400.0,41.2533,41.271,41.209,41.2267,31400.0
2010-12-02 11:10:00,46.55,46.6,46.49,46.6,38700.0,41.2267,41.271,41.1736,41.271,38700.0
2010-12-02 11:20:00,46.6,46.66,46.56,46.65,57000.0,41.271,41.3242,41.2356,41.3153,57000.0
2010-12-02 11:30:00,46.65,46.66,46.58,46.6,53200.0,41.3153,41.3242,41.2533,41.271,53200.0
2010-12-02 11:40:00,46.59,46.61,46.55,46.55,86300.0,41.2622,41.2799,41.2267,41.2267,86300.0
2010-12-02 11:50:00,46.55,46.58,46.49,46.49,44100.0,41.2267,41.2533,41.1736,41.1736,44100.0
2010-12-02 12:00:00,46.5,46.5,46.42,46.44,40800.0,41.1824,41.1824,41.1116,41.1293,40800.0
2010-12-02 12:10:00,46.45,46.45,46.43,46.44,58100.0,41.1382,41.1382,41.1205,41.1293,58100.0
2010-12-02 12:20:00,46.44,46.45,46.41,46.42,37400.0,41.1293,41.1382,41.1027,41.1116,37400.0
2010-12-02 12:30:00,46.42,46.45,46.41,46.43,36000.0,41.1116,41.1382,41.1027,41.1205,36000.0
2010-12-02 12:40:00,46.43,46.5,46.42,46.5,48100.0,41.1205,41.1824,41.1116,41.1824,48100.0
2010-12-02 12:50:00,46.5,46.53,46.45,46.45,30100.0,41.1824,41.209,41.1382,41.1382,30100.0
2010-12-02 13:00:00,46.45,46.48,46.42,46.46,25400.0,41.1382,41.1647,41.1116,41.147,25400.0
2010-12-02 13:10:00,46.46,46.51,46.44,46.48,32200.0,41.147,41.1913,41.1293,41.1647,32200.0
2010-12-02 13:20:00,46.49,46.59,46.49,46.58,54600.0,41.1736,41.2622,41.1736,41.2533,54600.0
2010-12-02 13:30:00,46.58,46.59,46.48,46.51,81300.0,41.2533,41.2622,41.1647,41.1913,81300.0
2010-12-02 13:40:00,46.52,46.54,46.45,46.54,31900.0,41.2002,41.2179,41.1382,41.2179,31900.0
2010-12-02 13:50:00,46.53,46.61,46.53,46.57,39100.0,41.209,41.2799,41.209,41.2444,39100.0
2010-12-02 14:00:00,46.58,46.64,46.56,46.63,33300.0,41.2533,41.3064,41.2356,41.2976,33300.0
2010-12-02 14:10:00,46.63,46.66,46.62,46.65,41700.0,41.2976,41.3242,41.2887,41.3153,41700.0
2010-12-02 14:20:00,46.65,46.66,46.62,46.64,70900.0,41.3153,41.3242,41.2887,41.3064,70900.0
2010-12-02 14:30:00,46.64,46.65,46.55,46.57,55400.0,41.3064,41.3153,41.2267,41.2444,55400.0
2010-12-02 14:40:00,46.56,46.57,46.45,46.45,79500.0,41.2356,41.2444,41.1382,41.1382,79500.0
2010-12-02 14:50:00,46.45,46.47,46.35,46.4,125900.0,41.1382,41.1559,41.0496,41.0939,125900.0
2010-12-02 15:00:00,46.4,46.48,46.39,46.46,101300.0,41.0939,41.1647,41.085,41.147,101300.0
2010-12-02 15:10:00,46.46,46.46,46.39,46.41,67400.0,41.147,41.147,41.085,41.1027,67400.0
2010-12-02 15:20:00,46.42,46.48,46.39,46.45,147000.0,41.1116,41.1647,41.085,41.1382,147000.0
2010-12-02 15:30:00,46.44,46.49,46.43,46.44,115900.0,41.1293,41.1736,41.1205,41.1293,115900.0
2010-12-02 15:40:00,46.44,46.44,46.35,46.35,185900.0,41.1293,41.1293,41.0496,41.0496,185900.0
2010-12-02 15:50:00,46.35,46.43,46.31,46.43,269500.0,41.0496,41.1205,41.0142,41.1205,269500.0
2010-12-03 09:30:00,46.31,46.7,46.31,46.67,83500.0,41.0142,41.3596,41.0142,41.333,83500.0
2010-12-03 09:40:00,46.67,46.79,46.6,46.77,66900.0,41.333,41.4393,41.271,41.4216,66900.0
2010-12-03 09:50:00,46.77,46.86,46.74,46.76,50700.0,41.4216,41.5013,41.395,41.4127,50700.0
2010-12-03 10:00:00,46.77,46.86,46.51,46.51,78600.0,41.4216,41.5013,41.1913,41.1913,78600.0
2010-12-03 10:10:00,46.5,46.69,46.5,46.66,60300.0,41.1824,41.3507,41.1824,41.3242,60300.0
2010-12-03 10:20:00,46.67,46.72,46.49,46.72,76500.0,41.333,41.3773,41.1736,41.3773,76500.0
2010-12-03 10:30:00,46.71,46.75,46.69,46.72,35300.0,41.3684,41.4039,41.3507,41.3773,35300.0
2010-12-03 10:40:00,46.72,46.74,46.64,46.64,54300.0,41.3773,41.395,41.3064,41.3064,54300.0
2010-12-03 10:50:00,46.64,46.72,46.56,46.72,48600.0,41.3064,41.3773,41.2356,41.3773,48600.0
2010-12-03 11:00:00,46.72,46.73,46.66,46.72,44600.0,41.3773,41.3861,41.3242,41.3773,44600.0
2010-12-03 11:10:00,46.72,46.72,46.61,46.67,36100.0,41.3773,41.3773,41.2799,41.333,36100.0
2010-12-03 11:20:00,46.68,46.72,46.66,46.72,34600.0,41.3419,41.3773,41.3242,41.3773,34600.0
2010-12-03 11:30:00,46.72,46.75,46.71,46.74,49300.0,41.3773,41.4039,41.3684,41.395,49300.0
2010-12-03 11:40:00,46.74,46.75,46.7,46.72,24900.0,41.395,41.4039,41.3596,41.3773,24900.0
2010-12-03 11:50:00,46.72,46.72,46.59,46.6,52200.0,41.3773,41.3773,41.2622,41.271,52200.0
2010-12-03 12:00:00,46.6,46.67,46.6,46.62,40500.0,41.271,41.333,41.271,41.2887,40500.0
2010-12-03 12:10:00,46.63,46.66,46.62,46.65,24700.0,41.2976,41.3242,41.2887,41.3153,24700.0
2010-12-03 12:20:00,46.65,46.66,46.62,46.65,19400.0,41.3153,41.3242,41.2887,41.3153,19400.0
2010-12-03 12:30:00,46.65,46.72,46.65,46.71,26000.0,41.3153,41.3773,41.3153,41.3684,26000.0
2010-12-03 12:40:00,46.71,46.75,46.71,46.75,27800.0,41.3684,41.4039,41.3684,41.4039,27800.0
2010-12-03 12:50:00,46.76,46.76,46.73,46.74,25200.0,41.4127,41.4127,41.3861,41.395,25200.0
2010-12-03 13:00:00,46.74,46.76,46.72,46.73,27500.0,41.395,41.4127,41.3773,41.3861,27500.0
2010-12-03 13:10:00,46.73,46.75,46.72,46.74,17600.0,41.3861,41.4039,41.3773,41.395,17600.0
2010-12-03 13:20:00,46.74,46.76,46.73,46.73,31600.0,41.395,41.4127,41.3861,41.3861,31600.0
2010-12-03 13:30:00,46.73,46.76,46.72,46.74,39900.0,41.3861,41.4127,41.3773,41.395,39900.0
2010-12-03 13:40:00,46.75,46.78,46.73,46.78,21700.0,41.4039,41.4304,41.3861,41.4304,21700.0
2010-12-03 13:50:00,46.77,46.79,46.76,46.78,21700.0,41.4216,41.4393,41.4127,41.4304,21700.0
2010-12-03 14:00:00,46.78,46.83,46.78,46.82,71700.0,41.4304,41.4747,41.4304,41.4659,71700.0
2010-12-03 14:10:00,46.81,46.83,46.79,46.8,27000.0,41.457,41.4747,41.4393,41.4481,27000.0
2010-12-03 14:20:00,46.81,46.84,46.8,46.82,38200.0,41.457,41.4836,41.4481,41.4659,38200.0
2010-12-03 14:30:00,46.82,46.87,46.82,46.86,61000.0,41.4659,41.5101,41.4659,41.5013,61000.0
2010-12-03 14:40:00,46.85,46.88,46.84,46.87,44500.0,41.4924,41.519,41.4836,41.5101,44500.0
2010-12-03 14:50:00,46.88,46.89,46.82,46.88,54600.0,41.519,41.5279,41.4659,41.519,54600.0
2010-12-03 15:00:00,46.88,46.89,46.81,46.83,60200.0,41.519,41.5279,41.457,41.4747,60200.0
2010-12-03 15:10:00,46.83,46.89,46.79,46.79,74100.0,41.4747,41.5279,41.4393,41.4393,74100.0
2010-12-03 15:20:00,46.79,46.88,46.79,46.87,69300.0,41.4393,41.519,41.4393,41.5101,69300.0
2010-12-03 15:30:00,46.87,46.91,46.87,46.91,71400.0,41.5101,41.5456,41.5101,41.5456,71400.0
2010-12-03 15:40:00,46.9,47.0,46.9,47.0,205000.0,41.5367,41.6253,41.5367,41.6253,205000.0
2010-12-03 15:50:00,46.99,46.99,46.88,46.92,165600.0,41.6164,41.6164,41.519,41.5544,165600.0
2010-12-06 09:30:00,46.82,46.87,46.38,46.38,98500.0,41.4659,41.5101,41.0762,41.0762,98500.0
2010-12-06 09:40:00,46.38,46.56,46.29,46.37,99500.0,41.0762,41.2356,40.9965,41.0673,99500.0
2010-12-06 09:50:00,46.4,46.4,46.3,46.39,51800.0,41.0939,41.0939,41.0053,41.085,51800.0
2010-12-06 10:00:00,46.39,46.49,46.39,46.45,60300.0,41.085,41.1736,41.085,41.1382,60300.0
2010-12-06 10:10:00,46.45,46.47,46.31,46.33,69400.0,41.1382,41.1559,41.0142,41.0319,69400.0
2010-12-06 10:20:00,46.33,46.5,46.31,46.5,58000.0,41.0319,41.1824,41.0142,41.1824,58000.0
2010-12-06 10:30:00,46.5,46.54,46.46,46.51,60400.0,41.1824,41.2179,41.147,41.1913,60400.0
2010-12-06 10:40:00,46.51,46.62,46.51,46.55,56600.0,41.1913,41.2887,41.1913,41.2267,56600.0
2010-12-06 10:50:00,46.54,46.58,46.48,46.54,59700.0,41.2179,41.2533,41.1647,41.2179,59700.0
2010-12-06 11:00:00,46.53,46.53,46.45,46.5,80000.0,41.209,41.209,41.1382,41.1824,80000.0
2010-12-06 11:10:00,46.5,46.52,46.46,46.46,51600.0,41.1824,41.2002,41.147,41.147,51600.0
2010-12-06 11:20:00,46.45,46.47,46.4,46.41,42900.0,41.1382,41.1559,41.0939,41.1027,42900.0
2010-12-06 11:30:00,46.41,46.56,46.41,46.44,80600.0,41.1027,41.2356,41.1027,41.1293,80600.0
2010-12-06 11:40:00,46.44,46.47,46.4,46.4,31400.0,41.1293,41.1559,41.0939,41.0939,31400.0
2010-12-06 11:50:00,46.41,46.42,46.35,46.35,64400.0,41.1027,41.1116,41.0496,41.0496,64400.0
2010-12-06 12:00:00,46.36,46.46,46.35,46.43,33900.0,41.0585,41.147,41.0496,41.1205,33900.0
2010-12-06 12:10:00,46.44,46.52,46.44,46.49,20900.0,41.1293,41.2002,41.1293,41.1736,20900.0
2010-12-06 12:20:00,46.5,46.5,46.44,46.48,30100.0,41.1824,41.1824,41.1293,41.1647,30100.0
2010-12-06 12:30:00,46.49,46.62,46.49,46.61,43200.0,41.1736,41.2887,41.1736,41.2799,43200.0
2010-12-06 12:40:00,46.6,46.61,46.56,46.58,19000.0,41.271,41.2799,41.2356,41.2533,19000.0
2010-12-06 12:50:00,46.58,46.59,46.5,46.53,21200.0,41.2533,41.2622,41.1824,41.209,21200.0
2010-12-06 13:00:00,46.54,46.56,46.53,46.54,26000.0,41.2179,41.2356,41.209,41.2179,26000.0
2010-12-06 13:10:00,46.55,46.58,46.52,46.56,28900.0,41.2267,41.2533,41.2002,41.2356,28900.0
2010-12-06 13:20:00,46.56,46.57,46.52,46.56,22300.0,41.2356,41.2444,41.2002,41.2356,22300.0
2010-12-06 13:30:00,46.57,46.61,46.56,46.59,28800.0,41.2444,41.2799,41.2356,41.2622,28800.0
2010-12-06 13:40:00,46.6,46.69,46.6,46.66,22900.0,41.271,41.3507,41.271,41.3242,22900.0
2010-12-06 13:50:00,46.67,46.67,46.61,46.61,21000.0,41.333,41.333,41.2799,41.2799,21000.0
2010-12-06 14:00:00,46.61,46.65,46.61,46.65,35000.0,41.2799,41.3153,41.2799,41.3153,35000.0
2010-12-06 14:10:00,46.64,46.71,46.62,46.69,43400.0,41.3064,41.3684,41.2887,41.3507,43400.0
2010-12-06 14:20:00,46.69,46.73,46.68,46.7,36000.0,41.3507,41.3861,41.3419,41.3596,36000.0
2010-12-06 14:30:00,46.7,46.77,46.69,46.75,47100.0,41.3596,41.4216,41.3507,41.4039,47100.0
2010-12-06 14:40:00,46.74,46.78,46.71,46.76,42200.0,41.395,41.4304,41.3684,41.4127,42200.0
2010-12-06 14:50:00,46.76,46.8,46.75,46.75,39500.0,41.4127,41.4481,41.4039,41.4039,39500.0
2010-12-06 15:00:00,46.76,46.82,46.75,46.81,54000.0,41.4127,41.4659,41.4039,41.457,54000.0
2010-12-06 15:10:00,46.8,46.84,46.78,46.84,52700.0,41.4481,41.4836,41.4304,41.4836,52700.0
2010-12-06 15:20:00,46.83,46.87,46.83,46.83,62900.0,41.4747,41.5101,41.4747,41.4747,62900.0
2010-12-06 15:30:00,46.83,46.83,46.74,46.83,137400.0,41.4747,41.4747,41.395,41.4747,137400.0
2010-12-06 15:40:00,46.83,46.86,46.78,46.82,124800.0,41.4747,41.5013,41.4304,41.4659,124800.0
2010-12-06 15:50:00,46.82,46.83,46.74,46.8,158100.0,41.4659,41.4747,41.395,41.4481,158100.0
2010-12-07 09:30:00,47.11,47.36,47.08,47.34,106000.0,41.7227,41.9441,41.6961,41.9264,106000.0
2010-12-07 09:40:00,47.33,47.4,47.29,47.3,134300.0,41.9175,41.9795,41.8821,41.891,134300.0
2010-12-07 09:50:00,47.3,47.43,47.29,47.29,66700.0,41.891,42.0061,41.8821,41.8821,66700.0
2010-12-07 10:00:00,47.3,47.3,47.18,47.18,61900.0,41.891,41.891,41.7847,41.7847,61900.0
2010-12-07 10:10:00,47.19,47.3,47.17,47.28,40400.0,41.7935,41.891,41.7758,41.8733,40400.0
2010-12-07 10:20:00,47.28,47.31,47.25,47.29,66300.0,41.8733,41.8998,41.8467,41.8821,66300.0
2010-12-07 10:30:00,47.28,47.35,47.25,47.3,106700.0,41.8733,41.9352,41.8467,41.891,106700.0
2010-12-07 10:40:00,47.32,47.39,47.31,47.34,61400.0,41.9087,41.9707,41.8998,41.9264,61400.0
2010-12-07 10:50:00,47.34,47.35,47.21,47.24,60400.0,41.9264,41.9352,41.8113,41.8378,60400.0
2010-12-07 11:00:00,47.26,47.27,47.1,47.1,55500.0,41.8555,41.8644,41.7138,41.7138,55500.0
2010-12-07 11:10:00,47.11,47.28,47.1,47.21,84300.0,41.7227,41.8733,41.7138,41.8113,84300.0
2010-12-07 11:20:00,47.21,47.24,47.05,47.06,57800.0,41.8113,41.8378,41.6696,41.6784,57800.0
2010-12-07 11:30:00,47.06,47.19,47.04,47.18,81400.0,41.6784,41.7935,41.6607,41.7847,81400.0
2010-12-07 11:40:00,47.17,47.22,47.12,47.14,49600.0,41.7758,41.8201,41.7315,41.7493,49600.0
2010-12-07 11:50:00,47.14,47.19,47.11,47.13,50100.0,41.7493,41.7935,41.7227,41.7404,50100.0
2010-12-07 12:00:00,47.12,47.15,47.01,47.01,65100.0,41.7315,41.7581,41.6341,41.6341,65100.0
2010-12-07 12:10:00,47.01,47.05,46.99,47.0,50500.0,41.6341,41.6696,41.6164,41.6253,50500.0
2010-12-07 12:20:00,47.0,47.15,47.0,47.14,35900.0,41.6253,41.7581,41.6253,41.7493,35900.0
2010-12-07 12:30:00,47.14,47.15,47.08,47.08,37300.0,41.7493,41.7581,41.6961,41.6961,37300.0
2010-12-07 12:40:00,47.08,47.09,47.05,47.05,19500.0,41.6961,41.705,41.6696,41.6696,19500.0
2010-12-07 12:50:00,47.04,47.09,47.01,47.07,40300.0,41.6607,41.705,41.6341,41.6873,40300.0
2010-12-07 13:00:00,47.07,47.09,47.06,47.08,32400.0,41.6873,41.705,41.6784,41.6961,32400.0
2010-12-07 13:10:00,47.08,47.1,47.04,47.08,42700.0,41.6961,41.7138,41.6607,41.6961,42700.0
2010-12-07 13:20:00,47.08,47.17,47.08,47.16,42900.0,41.6961,41.7758,41.6961,41.767,42900.0
2010-12-07 13:30:00,47.15,47.16,47.03,47.03,42200.0,41.7581,41.767,41.6518,41.6518,42200.0
2010-12-07 13:40:00,47.03,47.13,47.0,47.12,39300.0,41.6518,41.7404,41.6253,41.7315,39300.0
2010-12-07 13:50:00,47.13,47.16,47.09,47.09,37200.0,41.7404,41.767,41.705,41.705,37200.0
2010-12-07 14:00:00,47.09,47.16,47.09,47.1,34800.0,41.705,41.767,41.705,41.7138,34800.0
2010-12-07 14:10:00,47.11,47.13,47.09,47.13,21400.0,41.7227,41.7404,41.705,41.7404,21400.0
2010-12-07 14:20:00,47.12,47.21,47.12,47.18,27700.0,41.7315,41.8113,41.7315,41.7847,27700.0
2010-12-07 14:30:00,47.17,47.24,47.15,47.22,49800.0,41.7758,41.8378,41.7581,41.8201,49800.0
2010-12-07 14:40:00,47.22,47.27,47.14,47.15,93600.0,41.8201,41.8644,41.7493,41.7581,93600.0
2010-12-07 14:50:00,47.15,47.15,46.88,46.89,116200.0,41.7581,41.7581,41.519,41.5279,116200.0
2010-12-07 15:00:00,46.9,46.98,46.87,46.97,119600.0,41.5367,41.6076,41.5101,41.5987,119600.0
2010-12-07 15:10:00,46.96,46.99,46.8,46.88,70700.0,41.5898,41.6164,41.4481,41.519,70700.0
2010-12-07 15:20:00,46.88,46.95,46.77,46.92,127800.0,41.519,41.581,41.4216,41.5544,127800.0
2010-12-07 15:30:00,46.93,46.97,46.82,46.92,112300.0,41.5633,41.5987,41.4659,41.5544,112300.0
2010-12-07 15:40:00,46.92,46.94,46.72,46.79,177000.0,41.5544,41.5721,41.3773,41.4393,177000.0
2010-12-07 15:50:00,46.79,46.82,46.71,46.79,196100.0,41.4393,41.4659,41.3684,41.4393,196100.0
2010-12-08 09:30:00,46.8,47.1,46.51,47.06,54200.0,41.4481,41.7138,41.1913,41.6784,54200.0
2010-12-08 09:40:00,47.07,47.25,47.04,47.15,87300.0,41.6873,41.8467,41.6607,41.7581,87300.0
2010-12-08 09:50:00,47.15,47.22,47.13,47.2,58300.0,41.7581,41.8201,41.7404,41.8024,58300.0
2010-12-08 10:00:00,47.19,47.26,47.15,47.24,121000.0,41.7935,41.8555,41.7581,41.8378,121000.0
2010-12-08 10:10:00,47.23,47.28,47.14,47.2,118100.0,41.829,41.8733,41.7493,41.8024,118100.0
2010-12-08 10:20:00,47.21,47.4,47.18,47.4,108000.0,41.8113,41.9795,41.7847,41.9795,108000.0
2010-12-08 10:30:00,47.39,47.44,47.22,47.23,87500.0,41.9707,42.015,41.8201,41.829,87500.0
2010-12-08 10:40:00,47.22,47.42,47.15,47.35,96100.0,41.8201,41.9972,41.7581,41.9352,96100.0
2010-12-08 10:50:00,47.35,47.46,47.35,47.44,77600.0,41.9352,42.0327,41.9352,42.015,77600.0
2010-12-08 11:00:00,47.45,47.5,47.44,47.46,68600.0,42.0238,42.0681,42.015,42.0327,68600.0
2010-12-08 11:10:00,47.46,47.49,47.41,47.44,59800.0,42.0327,42.0592,41.9884,42.015,59800.0
2010-12-08 11:20:00,47.44,47.5,47.42,47.46,115900.0,42.015,42.0681,41.9972,42.0327,115900.0
2010-12-08 11:30:00,47.46,47.47,47.42,47.45,60400.0,42.0327,42.0415,41.9972,42.0238,60400.0
2010-12-08 11:40:00,47.45,47.62,47.45,47.62,90600.0,42.0238,42.1744,42.0238,42.1744,90600.0
2010-12-08 11:50:00,47.62,47.83,47.61,47.83,138700.0,42.1744,42.3604,42.1655,42.3604,138700.0
2010-12-08 12:00:00,47.83,47.89,47.76,47.89,83200.0,42.3604,42.4135,42.2984,42.4135,83200.0
2010-12-08 12:10:00,47.89,47.89,47.72,47.72,29400.0,42.4135,42.4135,42.2629,42.2629,29400.0
2010-12-08 12:20:00,47.72,47.72,47.57,47.68,67200.0,42.2629,42.2629,42.1301,42.2275,67200.0
2010-12-08 12:30:00,47.69,47.69,47.58,47.62,36200.0,42.2364,42.2364,42.1389,42.1744,36200.0
2010-12-08 12:40:00,47.63,47.69,47.61,47.67,49600.0,42.1832,42.2364,42.1655,42.2187,49600.0
2010-12-08 12:50:00,47.67,47.7,47.61,47.61,34900.0,42.2187,42.2452,42.1655,42.1655,34900.0
2010-12-08 13:00:00,47.61,47.7,47.59,47.68,31000.0,42.1655,42.2452,42.1478,42.2275,31000.0
2010-12-08 13:10:00,47.68,47.73,47.66,47.68,61400.0,42.2275,42.2718,42.2098,42.2275,61400.0
2010-12-08 13:20:00,47.67,47.71,47.64,47.67,63600.0,42.2187,42.2541,42.1921,42.2187,63600.0
2010-12-08 13:30:00,47.67,47.7,47.63,47.68,30500.0,42.2187,42.2452,42.1832,42.2275,30500.0
2010-12-08 13:40:00,47.68,47.75,47.66,47.72,67400.0,42.2275,42.2895,42.2098,42.2629,67400.0
2010-12-08 13:50:00,47.73,47.74,47.72,47.73,42000.0,42.2718,42.2806,42.2629,42.2718,42000.0
2010-12-08 14:00:00,47.73,47.79,47.72,47.78,118600.0,42.2718,42.3249,42.2629,42.3161,118600.0
2010-12-08 14:10:00,47.78,47.79,47.74,47.74,70900.0,42.3161,42.3249,42.2806,42.2806,70900.0
2010-12-08 14:20:00,47.74,47.76,47.64,47.65,53000.0,42.2806,42.2984,42.1921,42.2009,53000.0
2010-12-08 14:30:00,47.65,47.74,47.64,47.71,45300.0,42.2009,42.2806,42.1921,42.2541,45300.0
2010-12-08 14:40:00,47.7,47.78,47.69,47.77,69800.0,42.2452,42.3161,42.2364,42.3072,69800.0
2010-12-08 14:50:00,47.77,47.83,47.72,47.72,49200.0,42.3072,42.3604,42.2629,42.2629,49200.0
2010-12-08 15:00:00,47.73,47.76,47.67,47.68,69000.0,42.2718,42.2984,42.2187,42.2275,69000.0
2010-12-08 15:10:00,47.67,47.68,47.59,47.66,175300.0,42.2187,42.2275,42.1478,42.2098,175300.0
2010-12-08 15:20:00,47.66,47.68,47.56,47.58,83200.0,42.2098,42.2275,42.1212,42.1389,83200.0
2010-12-08 15:30:00,47.58,47.63,47.55,47.61,79600.0,42.1389,42.1832,42.1124,42.1655,79600.0
2010-12-08 15:40:00,47.62,47.71,47.62,47.68,84100.0,42.1744,42.2541,42.1744,42.2275,84100.0
2010-12-08 15:50:00,47.68,47.73,47.65,47.68,134300.0,42.2275,42.2718,42.2009,42.2275,134300.0
2010-12-09 09:30:00,47.74,48.08,47.74,47.86,114900.0,42.2806,42.5818,42.2806,42.3869,114900.0
2010-12-09 09:40:00,47.84,47.85,47.59,47.59,66400.0,42.3692,42.3781,42.1478,42.1478,66400.0
2010-12-09 09:50:00,47.59,47.98,47.58,47.95,49100.0,42.1478,42.4932,42.1389,42.4666,49100.0
2010-12-09 10:00:00,47.95,47.95,47.81,47.9,58800.0,42.4666,42.4666,42.3426,42.4224,58800.0
2010-12-09 10:10:00,47.94,47.94,47.87,47.93,51600.0,42.4578,42.4578,42.3958,42.4489,51600.0
2010-12-09 10:20:00,47.93,47.94,47.85,47.88,48100.0,42.4489,42.4578,42.3781,42.4046,48100.0
2010-12-09 10:30:00,47.88,47.9,47.83,47.87,64300.0,42.4046,42.4224,42.3604,42.3958,64300.0
2010-12-09 10:40:00,47.86,47.86,47.77,47.8,53200.0,42.3869,42.3869,42.3072,42.3338,53200.0
2010-12-09 10:50:00,47.81,47.82,47.66,47.81,68500.0,42.3426,42.3515,42.2098,42.3426,68500.0
2010-12-09 11:00:00,47.81,47.89,47.76,47.88,52300.0,42.3426,42.4135,42.2984,42.4046,52300.0
2010-12-09 11:10:00,47.88,47.95,47.88,47.94,52100.0,42.4046,42.4666,42.4046,42.4578,52100.0
2010-12-09 11:20:00,47.94,47.94,47.87,47.88,34100.0,42.4578,42.4578,42.3958,42.4046,34100.0
2010-12-09 11:30:00,47.88,47.93,47.75,47.91,77900.0,42.4046,42.4489,42.2895,42.4312,77900.0
2010-12-09 11:40:00,47.91,47.92,47.72,47.72,41400.0,42.4312,42.4401,42.2629,42.2629,41400.0
2010-12-09 11:50:00,47.72,47.72,47.62,47.7,30000.0,42.2629,42.2629,42.1744,42.2452,30000.0
2010-12-09 12:00:00,47.7,47.78,47.67,47.72,24800.0,42.2452,42.3161,42.2187,42.2629,24800.0
2010-12-09 12:10:00,47.72,47.73,47.65,47.66,20200.0,42.2629,42.2718,42.2009,42.2098,20200.0
2010-12-09 12:20:00,47.66,47.67,47.64,47.65,18300.0,42.2098,42.2187,42.1921,42.2009,18300.0
2010-12-09 12:30:00,47.65,47.65,47.61,47.61,21900.0,42.2009,42.2009,42.1655,42.1655,21900.0
2010-12-09 12:40:00,47.61,47.67,47.59,47.67,16000.0,42.1655,42.2187,42.1478,42.2187,16000.0
2010-12-09 12:50:00,47.67,47.73,47.67,47.69,26400.0,42.2187,42.2718,42.2187,42.2364,26400.0
2010-12-09 13:00:00,47.68,47.76,47.68,47.75,73900.0,42.2275,42.2984,42.2275,42.2895,73900.0
2010-12-09 13:10:00,47.75,47.78,47.7,47.71,28100.0,42.2895,42.3161,42.2452,42.2541,28100.0
2010-12-09 13:20:00,47.71,47.73,47.7,47.7,17800.0,42.2541,42.2718,42.2452,42.2452,17800.0
2010-12-09 13:30:00,47.7,47.78,47.7,47.71,27600.0,42.2452,42.3161,42.2452,42.2541,27600.0
2010-12-09 13:40:00,47.72,47.76,47.69,47.71,19600.0,42.2629,42.2984,42.2364,42.2541,19600.0
2010-12-09 13:50:00,47.71,47.73,47.7,47.73,11100.0,42.2541,42.2718,42.2452,42.2718,11100.0
2010-12-09 14:00:00,47.72,47.74,47.67,47.68,31300.0,42.2629,42.2806,42.2187,42.2275,31300.0
2010-12-09 14:10:00,47.67,47.69,47.61,47.66,37100.0,42.2187,42.2364,42.1655,42.2098,37100.0
2010-12-09 14:20:00,47.65,47.7,47.63,47.66,35900.0,42.2009,42.2452,42.1832,42.2098,35900.0
2010-12-09 14:30:00,47.65,47.67,47.6,47.6,45700.0,42.2009,42.2187,42.1567,42.1567,45700.0
2010-12-09 14:40:00,47.6,47.61,47.53,47.53,68300.0,42.1567,42.1655,42.0947,42.0947,68300.0
2010-12-09 14:50:00,47.53,47.63,47.52,47.63,51300.0,42.0947,42.1832,42.0858,42.1832,51300.0
2010-12-09 15:00:00,47.63,47.66,47.63,47.63,49400.0,42.1832,42.2098,42.1832,42.1832,49400.0
2010-12-09 15:10:00,47.63,47.7,47.6,47.69,51000.0,42.1832,42.2452,42.1567,42.2364,51000.0
2010-12-09 15:20:00,47.69,47.73,47.65,47.66,67800.0,42.2364,42.2718,42.2009,42.2098,67800.0
2010-12-09 15:30:00,47.66,47.71,47.64,47.7,74900.0,42.2098,42.2541,42.1921,42.2452,74900.0
2010-12-09 15:40:00,47.71,47.85,47.7,47.78,137700.0,42.2541,42.3781,42.2452,42.3161,137700.0
2010-12-09 15:50:00,47.78,47.78,47.69,47.71,206100.0,42.3161,42.3161,42.2364,42.2541,206100.0
2010-12-10 09:30:00,47.79,47.94,47.56,47.64,88900.0,42.3249,42.4578,42.1212,42.1921,88900.0
2010-12-10 09:40:00,47.66,47.75,47.59,47.61,42900.0,42.2098,42.2895,42.1478,42.1655,42900.0
2010-12-10 09:50:00,47.61,47.75,47.6,47.71,44900.0,42.1655,42.2895,42.1567,42.2541,44900.0
2010-12-10 10:00:00,47.69,47.72,47.6,47.6,34900.0,42.2364,42.2629,42.1567,42.1567,34900.0
2010-12-10 10:10:00,47.61,47.61,47.44,47.52,49900.0,42.1655,42.1655,42.015,42.0858,49900.0
2010-12-10 10:20:00,47.52,47.59,47.51,47.56,51900.0,42.0858,42.1478,42.077,42.1212,51900.0
2010-12-10 10:30:00,47.57,47.6,47.55,47.58,136200.0,42.1301,42.1567,42.1124,42.1389,136200.0
2010-12-10 10:40:00,47.57,47.66,47.57,47.59,43800.0,42.1301,42.2098,42.1301,42.1478,43800.0
2010-12-10 10:50:00,47.59,47.62,47.55,47.59,117500.0,42.1478,42.1744,42.1124,42.1478,117500.0
2010-12-10 11:00:00,47.57,47.61,47.55,47.58,39100.0,42.1301,42.1655,42.1124,42.1389,39100.0
2010-12-10 11:10:00,47.58,47.63,47.58,47.61,152200.0,42.1389,42.1832,42.1389,42.1655,152200.0
2010-12-10 11:20:00,47.62,47.68,47.59,47.61,79900.0,42.1744,42.2275,42.1478,42.1655,79900.0
2010-12-10 11:30:00,47.61,47.66,47.59,47.63,31900.0,42.1655,42.2098,42.1478,42.1832,31900.0
2010-12-10 11:40:00,47.64,47.78,47.62,47.78,34300.0,42.1921,42.3161,42.1744,42.3161,34300.0
2010-12-10 11:50:00,47.78,47.85,47.73,47.82,44300.0,42.3161,42.3781,42.2718,42.3515,44300.0
2010-12-10 12:00:00,47.82,47.85,47.77,47.83,24700.0,42.3515,42.3781,42.3072,42.3604,24700.0
2010-12-10 12:10:00,47.84,47.92,47.83,47.91,101100.0,42.3692,42.4401,42.3604,42.4312,101100.0
2010-12-10 12:20:00,47.91,47.92,47.83,47.9,80200.0,42.4312,42.4401,42.3604,42.4224,80200.0
2010-12-10 12:30:00,47.9,48.11,47.9,48.1,98300.0,42.4224,42.6083,42.4224,42.5995,98300.0
2010-12-10 12:40:00,48.11,48.14,48.04,48.13,63600.0,42.6083,42.6349,42.5463,42.626,63600.0
2010-12-10 12:50:00,48.12,48.17,48.07,48.17,40600.0,42.6172,42.6615,42.5729,42.6615,40600.0
2010-12-10 13:00:00,48.16,48.19,48.1,48.19,37200.0,42.6526,42.6792,42.5995,42.6792,37200.0
2010-12-10 13:10:00,48.18,48.21,48.14,48.19,179700.0,42.6703,42.6969,42.6349,42.6792,179700.0
2010-12-10 13:20:00,48.18,48.3,48.14,48.25,82600.0,42.6703,42.7766,42.6349,42.7323,82600.0
2010-12-10 13:30:00,48.25,48.28,48.24,48.25,33500.0,42.7323,42.7589,42.7235,42.7323,33500.0
2010-12-10 13:40:00,48.25,48.29,48.19,48.26,59600.0,42.7323,42.7678,42.6792,42.7412,59600.0
2010-12-10 13:50:00,48.25,48.3,48.25,48.3,32600.0,42.7323,42.7766,42.7323,42.7766,32600.0
2010-12-10 14:00:00,48.3,48.3,48.2,48.28,69900.0,42.7766,42.7766,42.688,42.7589,69900.0
2010-12-10 14:10:00,48.27,48.29,48.24,48.25,37900.0,42.75,42.7678,42.7235,42.7323,37900.0
2010-12-10 14:20:00,48.25,48.26,48.23,48.24,73600.0,42.7323,42.7412,42.7146,42.7235,73600.0
2010-12-10 14:30:00,48.23,48.34,48.22,48.33,53500.0,42.7146,42.812,42.7058,42.8032,53500.0
2010-12-10 14:40:00,48.33,48.43,48.3,48.43,85600.0,42.8032,42.8917,42.7766,42.8917,85600.0
2010-12-10 14:50:00,48.42,48.53,48.42,48.51,189100.0,42.8829,42.9803,42.8829,42.9626,189100.0
2010-12-10 15:00:00,48.5,48.51,48.44,48.47,83700.0,42.9537,42.9626,42.9006,42.9272,83700.0
2010-12-10 15:10:00,48.48,48.49,48.37,48.43,125900.0,42.936,42.9449,42.8386,42.8917,125900.0
2010-12-10 15:20:00,48.43,48.51,48.42,48.5,168800.0,42.8917,42.9626,42.8829,42.9537,168800.0
2010-12-10 15:30:00,48.5,48.55,48.43,48.48,137100.0,42.9537,42.998,42.8917,42.936,137100.0
2010-12-10 15:40:00,48.48,48.55,48.43,48.45,242200.0,42.936,42.998,42.8917,42.9095,242200.0
2010-12-10 15:50:00,48.45,48.52,48.37,48.4,420200.0,42.9095,42.9715,42.8386,42.8652,420200.0
2010-12-13 09:30:00,48.64,48.64,48.05,48.05,103300.0,43.0777,43.0777,42.5552,42.5552,103300.0
2010-12-13 09:40:00,48.04,48.38,48.04,48.38,128400.0,42.5463,42.8475,42.5463,42.8475,128400.0
2010-12-13 09:50:00,48.39,48.52,48.31,48.32,110600.0,42.8563,42.9715,42.7855,42.7943,110600.0
2010-12-13 10:00:00,48.33,48.59,48.32,48.54,102800.0,42.8032,43.0334,42.7943,42.9892,102800.0
2010-12-13 10:10:00,48.55,48.69,48.54,48.67,98200.0,42.998,43.122,42.9892,43.1043,98200.0
2010-12-13 10:20:00,48.67,48.67,48.45,48.51,45900.0,43.1043,43.1043,42.9095,42.9626,45900.0
2010-12-13 10:30:00,48.51,48.54,48.4,48.4,38700.0,42.9626,42.9892,42.8652,42.8652,38700.0
2010-12-13 10:40:00,48.4,48.41,48.27,48.4,106900.0,42.8652,42.874,42.75,42.8652,106900.0
2010-12-13 10:50:00,48.4,48.5,48.4,48.42,60200.0,42.8652,42.9537,42.8652,42.8829,60200.0
2010-12-13 11:00:00,48.42,48.47,48.39,48.47,50800.0,42.8829,42.9272,42.8563,42.9272,50800.0
2010-12-13 11:10:00,48.48,48.48,48.36,48.36,44700.0,42.936,42.936,42.8297,42.8297,44700.0
2010-12-13 11:20:00,48.35,48.35,48.21,48.25,38100.0,42.8209,42.8209,42.6969,42.7323,38100.0
2010-12-13 11:30:00,48.24,48.24,48.16,48.17,42000.0,42.7235,42.7235,42.6526,42.6615,42000.0
2010-12-13 11:40:00,48.18,48.28,48.17,48.26,35400.0,42.6703,42.7589,42.6615,42.7412,35400.0
2010-12-13 11:50:00,48.28,48.34,48.28,48.33,43700.0,42.7589,42.812,42.7589,42.8032,43700.0
2010-12-13 12:00:00,48.33,48.37,48.31,48.31,44100.0,42.8032,42.8386,42.7855,42.7855,44100.0
2010-12-13 12:10:00,48.31,48.42,48.29,48.37,61600.0,42.7855,42.8829,42.7678,42.8386,61600.0
2010-12-13 12:20:00,48.37,48.41,48.34,48.34,31100.0,42.8386,42.874,42.812,42.812,31100.0
2010-12-13 12:30:00,48.34,48.38,48.33,48.37,26600.0,42.812,42.8475,42.8032,42.8386,26600.0
2010-12-13 12:40:00,48.37,48.46,48.34,48.46,69100.0,42.8386,42.9183,42.812,42.9183,69100.0
2010-12-13 12:50:00,48.45,48.47,48.4,48.44,50500.0,42.9095,42.9272,42.8652,42.9006,50500.0
2010-12-13 13:00:00,48.43,48.46,48.39,48.43,73100.0,42.8917,42.9183,42.8563,42.8917,73100.0
2010-12-13 13:10:00,48.45,48.53,48.42,48.52,57100.0,42.9095,42.9803,42.8829,42.9715,57100.0
2010-12-13 13:20:00,48.51,48.59,48.51,48.57,47200.0,42.9626,43.0334,42.9626,43.0157,47200.0
2010-12-13 13:30:00,48.57,48.58,48.43,48.44,40900.0,43.0157,43.0246,42.8917,42.9006,40900.0
2010-12-13 13:40:00,48.43,48.44,48.33,48.36,47800.0,42.8917,42.9006,42.8032,42.8297,47800.0
2010-12-13 13:50:00,48.37,48.41,48.35,48.41,28300.0,42.8386,42.874,42.8209,42.874,28300.0
2010-12-13 14:00:00,48.4,48.47,48.34,48.45,84800.0,42.8652,42.9272,42.812,42.9095,84800.0
2010-12-13 14:10:00,48.46,48.48,48.43,48.44,49000.0,42.9183,42.936,42.8917,42.9006,49000.0
2010-12-13 14:20:00,48.44,48.52,48.42,48.5,73400.0,42.9006,42.9715,42.8829,42.9537,73400.0
2010-12-13 14:30:00,48.51,48.57,48.45,48.55,109000.0,42.9626,43.0157,42.9095,42.998,109000.0
2010-12-13 14:40:00,48.55,48.67,48.55,48.66,68800.0,42.998,43.1043,42.998,43.0954,68800.0
2010-12-13 14:50:00,48.66,48.67,48.58,48.6,42900.0,43.0954,43.1043,43.0246,43.0423,42900.0
2010-12-13 15:00:00,48.6,48.61,48.52,48.54,55600.0,43.0423,43.0512,42.9715,42.9892,55600.0
2010-12-13 15:10:00,48.54,48.56,48.49,48.54,65700.0,42.9892,43.0069,42.9449,42.9892,65700.0
2010-12-13 15:20:00,48.53,48.55,48.47,48.47,64300.0,42.9803,42.998,42.9272,42.9272,64300.0
2010-12-13 15:30:00,48.47,48.53,48.42,48.47,103200.0,42.9272,42.9803,42.8829,42.9272,103200.0
2010-12-13 15:40:00,48.47,48.48,48.34,48.36,175600.0,42.9272,42.936,42.812,42.8297,175600.0
2010-12-13 15:50:00,48.37,48.41,48.25,48.31,142800.0,42.8386,42.874,42.7323,42.7855,142800.0
2010-12-14 09:30:00,48.49,48.66,48.33,48.54,70200.0,42.9449,43.0954,42.8032,42.9892,70200.0
2010-12-14 09:40:00,48.55,48.56,48.4,48.41,50000.0,42.998,43.0069,42.8652,42.874,50000.0
2010-12-14 09:50:00,48.42,48.46,48.33,48.45,46000.0,42.8829,42.9183,42.8032,42.9095,46000.0
2010-12-14 10:00:00,48.46,48.52,48.43,48.46,91700.0,42.9183,42.9715,42.8917,42.9183,91700.0
2010-12-14 10:10:00,48.47,48.47,48.39,48.42,50600.0,42.9272,42.9272,42.8563,42.8829,50600.0
2010-12-14 10:20:00,48.43,48.49,48.3,48.31,54600.0,42.8917,42.9449,42.7766,42.7855,54600.0
2010-12-14 10:30:00,48.31,48.36,48.29,48.36,31800.0,42.7855,42.8297,42.7678,42.8297,31800.0
2010-12-14 10:40:00,48.35,48.37,48.33,48.34,25300.0,42.8209,42.8386,42.8032,42.812,25300.0
2010-12-14 10:50:00,48.35,48.35,48.28,48.32,43200.0,42.8209,42.8209,42.7589,42.7943,43200.0
2010-12-14 11:00:00,48.31,48.39,48.31,48.37,29600.0,42.7855,42.8563,42.7855,42.8386,29600.0
2010-12-14 11:10:00,48.37,48.4,48.36,48.4,15100.0,42.8386,42.8652,42.8297,42.8652,15100.0
2010-12-14 11:20:00,48.4,48.44,48.36,48.41,39400.0,42.8652,42.9006,42.8297,42.874,39400.0
2010-12-14 11:30:00,48.4,48.4,48.29,48.3,37600.0,42.8652,42.8652,42.7678,42.7766,37600.0
2010-12-14 11:40:00,48.3,48.31,48.27,48.3,30200.0,42.7766,42.7855,42.75,42.7766,30200.0
2010-12-14 11:50:00,48.3,48.3,48.21,48.23,33000.0,42.7766,42.7766,42.6969,42.7146,33000.0
2010-12-14 12:00:00,48.24,48.26,48.16,48.21,77900.0,42.7235,42.7412,42.6526,42.6969,77900.0
2010-12-14 12:10:00,48.19,48.23,48.14,48.18,38300.0,42.6792,42.7146,42.6349,42.6703,38300.0
2010-12-14 12:20:00,48.18,48.2,48.17,48.19,29700.0,42.6703,42.688,42.6615,42.6792,29700.0
2010-12-14 12:30:00,48.2,48.21,48.17,48.19,31100.0,42.688,42.6969,42.6615,42.6792,31100.0
2010-12-14 12:40:00,48.19,48.21,48.16,48.19,26700.0,42.6792,42.6969,42.6526,42.6792,26700.0
2010-12-14 12:50:00,48.19,48.2,48.18,48.2,21500.0,42.6792,42.688,42.6703,42.688,21500.0
2010-12-14 13:00:00,48.2,48.25,48.19,48.25,20900.0,42.688,42.7323,42.6792,42.7323,20900.0
2010-12-14 13:10:00,48.25,48.28,48.23,48.28,22600.0,42.7323,42.7589,42.7146,42.7589,22600.0
2010-12-14 13:20:00,48.28,48.28,48.21,48.21,25300.0,42.7589,42.7589,42.6969,42.6969,25300.0
2010-12-14 13:30:00,48.22,48.22,48.18,48.21,24100.0,42.7058,42.7058,42.6703,42.6969,24100.0
2010-12-14 13:40:00,48.22,48.33,48.22,48.33,25800.0,42.7058,42.8032,42.7058,42.8032,25800.0
2010-12-14 13:50:00,48.33,48.35,48.32,48.35,30000.0,42.8032,42.8209,42.7943,42.8209,30000.0
2010-12-14 14:00:00,48.34,48.4,48.34,48.4,33100.0,42.812,42.8652,42.812,42.8652,33100.0
2010-12-14 14:10:00,48.39,48.49,48.34,48.49,34800.0,42.8563,42.9449,42.812,42.9449,34800.0
2010-12-14 14:20:00,48.49,48.49,48.35,48.41,48600.0,42.9449,42.9449,42.8209,42.874,48600.0
2010-12-14 14:30:00,48.4,48.48,48.4,48.43,53800.0,42.8652,42.936,42.8652,42.8917,53800.0
2010-12-14 14:40:00,48.43,48.43,48.32,48.4,52000.0,42.8917,42.8917,42.7943,42.8652,52000.0
2010-12-14 14:50:00,48.4,48.47,48.37,48.45,45900.0,42.8652,42.9272,42.8386,42.9095,45900.0
2010-12-14 15:00:00,48.45,48.5,48.4,48.49,54100.0,42.9095,42.9537,42.8652,42.9449,54100.0
2010-12-14 15:10:00,48.49,48.49,48.41,48.41,67900.0,42.9449,42.9449,42.874,42.874,67900.0
2010-12-14 15:20:00,48.41,48.42,48.35,48.39,72700.0,42.874,42.8829,42.8209,42.8563,72700.0
2010-12-14 15:30:00,48.39,48.42,48.3,48.32,85300.0,42.8563,42.8829,42.7766,42.7943,85300.0
2010-12-14 15:40:00,48.32,48.41,48.27,48.27,144800.0,42.7943,42.874,42.75,42.75,144800.0
2010-12-14 15:50:00,48.28,48.48,48.27,48.48,314400.0,42.7589,42.936,42.75,42.936,314400.0
2010-12-15 09:30:00,48.42,48.52,48.29,48.5,133200.0,42.8829,42.9715,42.7678,42.9537,133200.0
2010-12-15 09:40:00,48.5,48.62,48.41,48.61,44500.0,42.9537,43.06,42.874,43.0512,44500.0
2010-12-15 09:50:00,48.6,48.64,48.55,48.55,113600.0,43.0423,43.0777,42.998,42.998,113600.0
2010-12-15 10:00:00,48.54,48.58,48.52,48.55,46500.0,42.9892,43.0246,42.9715,42.998,46500.0
2010-12-15 10:10:00,48.55,48.57,48.49,48.5,80300.0,42.998,43.0157,42.9449,42.9537,80300.0
2010-12-15 10:20:00,48.49,48.56,48.49,48.55,46700.0,42.9449,43.0069,42.9449,42.998,46700.0
2010-12-15 10:30:00,48.56,48.67,48.46,48.65,70800.0,43.0069,43.1043,42.9183,43.0866,70800.0
2010-12-15 10:40:00,48.65,48.76,48.65,48.69,62400.0,43.0866,43.184,43.0866,43.122,62400.0
2010-12-15 10:50:00,48.69,48.71,48.57,48.62,55500.0,43.122,43.1397,43.0157,43.06,55500.0
2010-12-15 11:00:00,48.62,48.69,48.62,48.64,43800.0,43.06,43.122,43.06,43.0777,43800.0
2010-12-15 11:10:00,48.64,48.68,48.46,48.53,47500.0,43.0777,43.1132,42.9183,42.9803,47500.0
2010-12-15 11:20:00,48.54,48.54,48.45,48.48,32300.0,42.9892,42.9892,42.9095,42.936,32300.0
2010-12-15 11:30:00,48.49,48.56,48.47,48.53,19700.0,42.9449,43.0069,42.9272,42.9803,19700.0
2010-12-15 11:40:00,48.53,48.53,48.37,48.37,24500.0,42.9803,42.9803,42.8386,42.8386,24500.0
2010-12-15 11:50:00,48.37,48.47,48.32,48.43,32900.0,42.8386,42.9272,42.7943,42.8917,32900.0
2010-12-15 12:00:00,48.42,48.44,48.35,48.35,69200.0,42.8829,42.9006,42.8209,42.8209,69200.0
2010-12-15 12:10:00,48.35,48.4,48.35,48.35,27300.0,42.8209,42.8652,42.8209,42.8209,27300.0
2010-12-15 12:20:00,48.35,48.39,48.32,48.38,16700.0,42.8209,42.8563,42.7943,42.8475,16700.0
2010-12-15 12:30:00,48.39,48.39,48.37,48.37,44300.0,42.8563,42.8563,42.8386,42.8386,44300.0
2010-12-15 12:40:00,48.37,48.38,48.14,48.18,54400.0,42.8386,42.8475,42.6349,42.6703,54400.0
2010-12-15 12:50:00,48.18,48.2,48.03,48.06,60100.0,42.6703,42.688,42.5375,42.5641,60100.0
2010-12-15 13:00:00,48.06,48.06,47.98,48.04,39800.0,42.5641,42.5641,42.4932,42.5463,39800.0
2010-12-15 13:10:00,48.04,48.07,47.97,47.99,39400.0,42.5463,42.5729,42.4843,42.5021,39400.0
2010-12-15 13:20:00,47.98,47.99,47.75,47.78,109000.0,42.4932,42.5021,42.2895,42.3161,109000.0
2010-12-15 13:30:00,47.78,47.84,47.75,47.8,71600.0,42.3161,42.3692,42.2895,42.3338,71600.0
2010-12-15 13:40:00,47.81,47.86,47.79,47.81,34800.0,42.3426,42.3869,42.3249,42.3426,34800.0
2010-12-15 13:50:00,47.83,47.87,47.81,47.87,24200.0,42.3604,42.3958,42.3426,42.3958,24200.0
2010-12-15 14:00:00,47.89,47.95,47.88,47.94,27700.0,42.4135,42.4666,42.4046,42.4578,27700.0
2010-12-15 14:10:00,47.93,47.94,47.87,47.92,30200.0,42.4489,42.4578,42.3958,42.4401,30200.0
2010-12-15 14:20:00,47.92,47.93,47.77,47.77,41800.0,42.4401,42.4489,42.3072,42.3072,41800.0
2010-12-15 14:30:00,47.77,47.8,47.63,47.73,60400.0,42.3072,42.3338,42.1832,42.2718,60400.0
2010-12-15 14:40:00,47.73,47.78,47.68,47.72,60100.0,42.2718,42.3161,42.2275,42.2629,60100.0
2010-12-15 14:50:00,47.72,47.73,47.68,47.72,47200.0,42.2629,42.2718,42.2275,42.2629,47200.0
2010-12-15 15:00:00,47.71,47.85,47.7,47.83,64900.0,42.2541,42.3781,42.2452,42.3604,64900.0
2010-12-15 15:10:00,47.83,47.94,47.8,47.93,106100.0,42.3604,42.4578,42.3338,42.4489,106100.0
2010-12-15 15:20:00,47.93,48.03,47.89,48.01,121000.0,42.4489,42.5375,42.4135,42.5198,121000.0
2010-12-15 15:30:00,48.01,48.08,47.95,48.06,139800.0,42.5198,42.5818,42.4666,42.5641,139800.0
2010-12-15 15:40:00,48.06,48.1,47.86,47.91,189100.0,42.5641,42.5995,42.3869,42.4312,189100.0
2010-12-15 15:50:00,47.91,47.93,47.81,47.92,135400.0,42.4312,42.4489,42.3426,42.4401,135400.0
2010-12-16 09:30:00,48.05,48.28,47.98,48.23,60800.0,42.5552,42.7589,42.4932,42.7146,60800.0
2010-12-16 09:40:00,48.23,48.34,48.09,48.33,58300.0,42.7146,42.812,42.5906,42.8032,58300.0
2010-12-16 09:50:00,48.33,48.75,48.31,48.66,252100.0,42.8032,43.1751,42.7855,43.0954,252100.0
2010-12-16 10:00:00,48.67,48.75,48.5,48.65,1489300.0,43.1043,43.1751,42.9537,43.0866,1489300.0
2010-12-16 10:10:00,48.64,48.79,48.59,48.79,149200.0,43.0777,43.2106,43.0334,43.2106,149200.0
2010-12-16 10:20:00,48.79,48.8,48.68,48.7,52800.0,43.2106,43.2194,43.1132,43.1309,52800.0
2010-12-16 10:30:00,48.7,48.95,48.69,48.95,141700.0,43.1309,43.3523,43.122,43.3523,141700.0
2010-12-16 10:40:00,48.95,48.99,48.92,48.97,125800.0,43.3523,43.3877,43.3257,43.37,125800.0
2010-12-16 10:50:00,48.97,48.98,48.79,48.83,75100.0,43.37,43.3788,43.2106,43.246,75100.0
2010-12-16 11:00:00,48.83,48.86,48.8,48.81,76100.0,43.246,43.2726,43.2194,43.2283,76100.0
2010-12-16 11:10:00,48.81,49.16,48.81,49.1,247500.0,43.2283,43.5383,43.2283,43.4851,247500.0
2010-12-16 11:20:00,49.12,49.23,49.04,49.19,133700.0,43.5028,43.6003,43.432,43.5648,133700.0
2010-12-16 11:30:00,49.19,49.23,49.11,49.12,78100.0,43.5648,43.6003,43.494,43.5028,78100.0
2010-12-16 11:40:00,49.12,49.14,49.0,49.04,90000.0,43.5028,43.5206,43.3966,43.432,90000.0
2010-12-16 11:50:00,49.03,49.15,49.03,49.14,136700.0,43.4231,43.5294,43.4231,43.5206,136700.0
2010-12-16 12:00:00,49.15,49.22,49.12,49.19,77000.0,43.5294,43.5914,43.5028,43.5648,77000.0
2010-12-16 12:10:00,49.19,49.23,49.19,49.2,40800.0,43.5648,43.6003,43.5648,43.5737,40800.0
2010-12-16 12:20:00,49.21,49.24,49.16,49.18,57100.0,43.5825,43.6091,43.5383,43.556,57100.0
2010-12-16 12:30:00,49.18,49.24,49.17,49.19,46800.0,43.556,43.6091,43.5471,43.5648,46800.0
2010-12-16 12:40:00,49.18,49.28,49.15,49.26,63600.0,43.556,43.6445,43.5294,43.6268,63600.0
2010-12-16 12:50:00,49.25,49.35,49.25,49.33,76500.0,43.618,43.7065,43.618,43.6888,76500.0
2010-12-16 13:00:00,49.33,49.43,49.31,49.42,72000.0,43.6888,43.7774,43.6711,43.7685,72000.0
2010-12-16 13:10:00,49.42,49.44,49.24,49.31,105300.0,43.7685,43.7862,43.6091,43.6711,105300.0
2010-12-16 13:20:00,49.32,49.35,49.3,49.31,46500.0,43.68,43.7065,43.6623,43.6711,46500.0
2010-12-16 13:30:00,49.32,49.32,49.25,49.28,25400.0,43.68,43.68,43.618,43.6445,25400.0
2010-12-16 13:40:00,49.28,49.34,49.27,49.34,71600.0,43.6445,43.6977,43.6357,43.6977,71600.0
2010-12-16 13:50:00,49.34,49.36,49.29,49.3,65000.0,43.6977,43.7154,43.6534,43.6623,65000.0
2010-12-16 14:00:00,49.3,49.47,49.29,49.41,78500.0,43.6623,43.8128,43.6534,43.7597,78500.0
2010-12-16 14:10:00,49.41,49.49,49.36,49.37,79900.0,43.7597,43.8305,43.7154,43.7242,79900.0
2010-12-16 14:20:00,49.38,49.38,49.22,49.24,104900.0,43.7331,43.7331,43.5914,43.6091,104900.0
2010-12-16 14:30:00,49.24,49.24,49.04,49.1,120000.0,43.6091,43.6091,43.432,43.4851,120000.0
2010-12-16 14:40:00,49.09,49.16,48.98,49.14,146700.0,43.4763,43.5383,43.3788,43.5206,146700.0
2010-12-16 14:50:00,49.13,49.16,49.02,49.14,77300.0,43.5117,43.5383,43.4143,43.5206,77300.0
2010-12-16 15:00:00,49.15,49.34,49.15,49.29,116900.0,43.5294,43.6977,43.5294,43.6534,116900.0
2010-12-16 15:10:00,49.27,49.3,49.19,49.2,82700.0,43.6357,43.6623,43.5648,43.5737,82700.0
2010-12-16 15:20:00,49.2,49.38,49.2,49.36,129100.0,43.5737,43.7331,43.5737,43.7154,129100.0
2010-12-16 15:30:00,49.37,49.39,49.31,49.33,118300.0,43.7242,43.742,43.6711,43.6888,118300.0
2010-12-16 15:40:00,49.33,49.41,49.26,49.38,182900.0,43.6888,43.7597,43.6268,43.7331,182900.0
2010-12-16 15:50:00,49.39,49.44,49.3,49.32,249500.0,43.742,43.7862,43.6623,43.68,249500.0
2010-12-17 09:30:00,49.26,49.28,48.99,49.1,1278000.0,43.6268,43.6445,43.3877,43.4851,1278000.0
2010-12-17 09:40:00,49.07,49.21,49.0,49.13,100600.0,43.4586,43.5825,43.3966,43.5117,100600.0
2010-12-17 09:50:00,49.12,49.18,48.83,48.96,106600.0,43.5028,43.556,43.246,43.3611,106600.0
2010-12-17 10:00:00,48.97,49.01,48.89,48.99,65700.0,43.37,43.4054,43.2991,43.3877,65700.0
2010-12-17 10:10:00,48.99,49.09,48.98,49.09,96400.0,43.3877,43.4763,43.3788,43.4763,96400.0
2010-12-17 10:20:00,49.09,49.21,49.04,49.19,156400.0,43.4763,43.5825,43.432,43.5648,156400.0
2010-12-17 10:30:00,49.19,49.29,49.15,49.29,57500.0,43.5648,43.6534,43.5294,43.6534,57500.0
2010-12-17 10:40:00,49.3,49.33,49.24,49.29,40500.0,43.6623,43.6888,43.6091,43.6534,40500.0
2010-12-17 10:50:00,49.29,49.36,49.26,49.31,104700.0,43.6534,43.7154,43.6268,43.6711,104700.0
2010-12-17 11:00:00,49.32,49.34,49.26,49.29,57600.0,43.68,43.6977,43.6268,43.6534,57600.0
2010-12-17 11:10:00,49.29,49.31,49.14,49.27,92400.0,43.6534,43.6711,43.5206,43.6357,92400.0
2010-12-17 11:20:00,49.27,49.46,49.27,49.45,50700.0,43.6357,43.804,43.6357,43.7951,50700.0
2010-12-17 11:30:00,49.46,49.51,49.45,49.51,44300.0,43.804,43.8482,43.7951,43.8482,44300.0
2010-12-17 11:40:00,49.52,49.59,49.37,49.37,65600.0,43.8571,43.9191,43.7242,43.7242,65600.0
2010-12-17 11:50:00,49.37,49.38,49.29,49.3,22800.0,43.7242,43.7331,43.6534,43.6623,22800.0
2010-12-17 12:00:00,49.3,49.33,49.27,49.33,23800.0,43.6623,43.6888,43.6357,43.6888,23800.0
2010-12-17 12:10:00,49.33,49.43,49.32,49.41,99700.0,43.6888,43.7774,43.68,43.7597,99700.0
2010-12-17 12:20:00,49.41,49.48,49.4,49.47,39000.0,43.7597,43.8217,43.7508,43.8128,39000.0
2010-12-17 12:30:00,49.47,49.52,49.46,49.48,54300.0,43.8128,43.8571,43.804,43.8217,54300.0
2010-12-17 12:40:00,49.49,49.49,49.45,49.49,87700.0,43.8305,43.8305,43.7951,43.8305,87700.0
2010-12-17 12:50:00,49.49,49.61,49.48,49.6,96800.0,43.8305,43.9368,43.8217,43.9279,96800.0
2010-12-17 13:00:00,49.6,49.61,49.47,49.51,61700.0,43.9279,43.9368,43.8128,43.8482,61700.0
2010-12-17 13:10:00,49.51,49.6,49.49,49.51,81100.0,43.8482,43.9279,43.8305,43.8482,81100.0
2010-12-17 13:20:00,49.52,49.59,49.52,49.56,23700.0,43.8571,43.9191,43.8571,43.8925,23700.0
2010-12-17 13:30:00,49.56,49.56,49.52,49.53,22700.0,43.8925,43.8925,43.8571,43.866,22700.0
2010-12-17 13:40:00,49.53,49.62,49.51,49.6,47600.0,43.866,43.9457,43.8482,43.9279,47600.0
2010-12-17 13:50:00,49.61,49.62,49.58,49.6,25000.0,43.9368,43.9457,43.9102,43.9279,25000.0
2010-12-17 14:00:00,49.6,49.66,49.59,49.61,41700.0,43.9279,43.9811,43.9191,43.9368,41700.0
2010-12-17 14:10:00,49.61,49.68,49.6,49.63,43700.0,43.9368,43.9988,43.9279,43.9545,43700.0
2010-12-17 14:20:00,49.63,49.71,49.63,49.65,108600.0,43.9545,44.0254,43.9545,43.9722,108600.0
2010-12-17 14:30:00,49.65,49.65,49.54,49.57,38500.0,43.9722,43.9722,43.8748,43.9014,38500.0
2010-12-17 14:40:00,49.57,49.61,49.54,49.57,34600.0,43.9014,43.9368,43.8748,43.9014,34600.0
2010-12-17 14:50:00,49.57,49.6,49.54,49.58,76700.0,43.9014,43.9279,43.8748,43.9102,76700.0
2010-12-17 15:00:00,49.57,49.6,49.51,49.51,57500.0,43.9014,43.9279,43.8482,43.8482,57500.0
2010-12-17 15:10:00,49.51,49.58,49.45,49.51,208600.0,43.8482,43.9102,43.7951,43.8482,208600.0
2010-12-17 15:20:00,49.52,49.55,49.49,49.5,114700.0,43.8571,43.8837,43.8305,43.8394,114700.0
2010-12-17 15:30:00,49.51,49.55,49.46,49.47,127000.0,43.8482,43.8837,43.804,43.8128,127000.0
2010-12-17 15:40:00,49.48,49.57,49.46,49.5,185700.0,43.8217,43.9014,43.804,43.8394,185700.0
2010-12-17 15:50:00,49.5,49.5,49.38,49.39,449600.0,43.8394,43.8394,43.7331,43.742,449600.0
2010-12-20 09:30:00,49.52,49.73,49.28,49.69,90200.0,43.8571,44.0431,43.6445,44.0077,90200.0
2010-12-20 09:40:00,49.67,49.81,49.64,49.77,71000.0,43.9899,44.1139,43.9634,44.0785,71000.0
2010-12-20 09:50:00,49.75,49.76,49.38,49.39,63200.0,44.0608,44.0696,43.7331,43.742,63200.0
2010-12-20 10:00:00,49.39,49.39,49.25,49.29,59500.0,43.742,43.742,43.618,43.6534,59500.0
2010-12-20 10:10:00,49.29,49.29,49.1,49.24,65000.0,43.6534,43.6534,43.4851,43.6091,65000.0
2010-12-20 10:20:00,49.25,49.25,49.1,49.22,41900.0,43.618,43.618,43.4851,43.5914,41900.0
2010-12-20 10:30:00,49.22,49.29,49.18,49.28,39000.0,43.5914,43.6534,43.556,43.6445,39000.0
2010-12-20 10:40:00,49.27,49.4,49.24,49.4,45600.0,43.6357,43.7508,43.6091,43.7508,45600.0
2010-12-20 10:50:00,49.39,49.49,49.38,49.45,51100.0,43.742,43.8305,43.7331,43.7951,51100.0
2010-12-20 11:00:00,49.44,49.46,49.27,49.27,41600.0,43.7862,43.804,43.6357,43.6357,41600.0
2010-12-20 11:10:00,49.27,49.43,49.26,49.43,22400.0,43.6357,43.7774,43.6268,43.7774,22400.0
2010-12-20 11:20:00,49.45,49.52,49.45,49.5,40000.0,43.7951,43.8571,43.7951,43.8394,40000.0
2010-12-20 11:30:00,49.49,49.62,49.48,49.58,55300.0,43.8305,43.9457,43.8217,43.9102,55300.0
2010-12-20 11:40:00,49.57,49.63,49.55,49.6,19500.0,43.9014,43.9545,43.8837,43.9279,19500.0
2010-12-20 11:50:00,49.59,49.66,49.58,49.64,30400.0,43.9191,43.9811,43.9102,43.9634,30400.0
2010-12-20 12:00:00,49.64,49.64,49.58,49.58,41200.0,43.9634,43.9634,43.9102,43.9102,41200.0
2010-12-20 12:10:00,49.59,49.67,49.58,49.65,33500.0,43.9191,43.9899,43.9102,43.9722,33500.0
2010-12-20 12:20:00,49.66,49.66,49.56,49.56,24100.0,43.9811,43.9811,43.8925,43.8925,24100.0
2010-12-20 12:30:00,49.55,49.57,49.46,49.46,26300.0,43.8837,43.9014,43.804,43.804,26300.0
2010-12-20 12:40:00,49.46,49.6,49.43,49.58,53300.0,43.804,43.9279,43.7774,43.9102,53300.0
2010-12-20 12:50:00,49.59,49.64,49.58,49.62,32600.0,43.9191,43.9634,43.9102,43.9457,32600.0
2010-12-20 13:00:00,49.62,49.66,49.61,49.64,40000.0,43.9457,43.9811,43.9368,43.9634,40000.0
2010-12-20 13:10:00,49.64,49.77,49.64,49.76,26500.0,43.9634,44.0785,43.9634,44.0696,26500.0
2010-12-20 13:20:00,49.76,49.79,49.73,49.75,35200.0,44.0696,44.0962,44.0431,44.0608,35200.0
2010-12-20 13:30:00,49.76,49.77,49.62,49.7,33200.0,44.0696,44.0785,43.9457,44.0165,33200.0
2010-12-20 13:40:00,49.72,49.75,49.71,49.74,13300.0,44.0342,44.0608,44.0254,44.0519,13300.0
2010-12-20 13:50:00,49.74,49.75,49.68,49.68,21900.0,44.0519,44.0608,43.9988,43.9988,21900.0
2010-12-20 14:00:00,49.69,49.91,49.68,49.89,59800.0,44.0077,44.2025,43.9988,44.1848,59800.0
2010-12-20 14:10:00,49.88,49.97,49.88,49.96,52900.0,44.1759,44.2556,44.1759,44.2468,52900.0
2010-12-20 14:20:00,49.97,49.99,49.93,49.94,73000.0,44.2556,44.2733,44.2202,44.2291,73000.0
2010-12-20 14:30:00,49.95,49.99,49.93,49.93,75000.0,44.2379,44.2733,44.2202,44.2202,75000.0
2010-12-20 14:40:00,49.94,49.97,49.88,49.88,69100.0,44.2291,44.2556,44.1759,44.1759,69100.0
2010-12-20 14:50:00,49.88,49.88,49.78,49.83,123100.0,44.1759,44.1759,44.0874,44.1316,123100.0
2010-12-20 15:00:00,49.83,49.84,49.66,49.66,124500.0,44.1316,44.1405,43.9811,43.9811,124500.0
2010-12-20 15:10:00,49.67,49.82,49.65,49.81,76600.0,43.9899,44.1228,43.9722,44.1139,76600.0
2010-12-20 15:20:00,49.82,49.86,49.78,49.8,53400.0,44.1228,44.1582,44.0874,44.1051,53400.0
2010-12-20 15:30:00,49.8,49.89,49.8,49.83,77500.0,44.1051,44.1848,44.1051,44.1316,77500.0
2010-12-20 15:40:00,49.84,49.86,49.75,49.75,122200.0,44.1405,44.1582,44.0608,44.0608,122200.0
2010-12-20 15:50:00,49.75,49.76,49.62,49.63,153900.0,44.0608,44.0696,43.9457,43.9545,153900.0
2010-12-21 09:30:00,49.63,49.83,49.59,49.75,114800.0,43.9545,44.1316,43.9191,44.0608,114800.0
2010-12-21 09:40:00,49.74,49.9,49.71,49.8,56000.0,44.0519,44.1936,44.0254,44.1051,56000.0
2010-12-21 09:50:00,49.79,49.82,49.62,49.79,56100.0,44.0962,44.1228,43.9457,44.0962,56100.0
2010-12-21 10:00:00,49.79,49.92,49.77,49.83,79900.0,44.0962,44.2114,44.0785,44.1316,79900.0
2010-12-21 10:10:00,49.83,49.83,49.75,49.81,47100.0,44.1316,44.1316,44.0608,44.1139,47100.0
2010-12-21 10:20:00,49.82,49.95,49.82,49.92,81100.0,44.1228,44.2379,44.1228,44.2114,81100.0
2010-12-21 10:30:00,49.92,49.99,49.92,49.99,55400.0,44.2114,44.2733,44.2114,44.2733,55400.0
2010-12-21 10:40:00,49.97,50.0,49.96,49.99,43600.0,44.2556,44.2822,44.2468,44.2733,43600.0
2010-12-21 10:50:00,50.0,50.07,49.98,50.02,150300.0,44.2822,44.3442,44.2645,44.2999,150300.0
2010-12-21 11:00:00,50.03,50.03,49.76,49.79,75200.0,44.3088,44.3088,44.0696,44.0962,75200.0
2010-12-21 11:10:00,49.8,49.9,49.79,49.86,44500.0,44.1051,44.1936,44.0962,44.1582,44500.0
2010-12-21 11:20:00,49.87,49.99,49.87,49.99,38400.0,44.1671,44.2733,44.1671,44.2733,38400.0
2010-12-21 11:30:00,49.98,49.98,49.84,49.84,25400.0,44.2645,44.2645,44.1405,44.1405,25400.0
2010-12-21 11:40:00,49.86,49.87,49.82,49.82,21600.0,44.1582,44.1671,44.1228,44.1228,21600.0
2010-12-21 11:50:00,49.83,49.83,49.76,49.83,32400.0,44.1316,44.1316,44.0696,44.1316,32400.0
2010-12-21 12:00:00,49.84,50.01,49.83,50.0,28500.0,44.1405,44.2911,44.1316,44.2822,28500.0
2010-12-21 12:10:00,50.0,50.09,50.0,50.09,21000.0,44.2822,44.3619,44.2822,44.3619,21000.0
2010-12-21 12:20:00,50.08,50.08,49.98,50.03,89200.0,44.3531,44.3531,44.2645,44.3088,89200.0
2010-12-21 12:30:00,50.04,50.15,50.03,50.15,52800.0,44.3176,44.4151,44.3088,44.4151,52800.0
2010-12-21 12:40:00,50.14,50.19,50.12,50.18,61500.0,44.4062,44.4505,44.3885,44.4416,61500.0
2010-12-21 12:50:00,50.18,50.27,50.16,50.26,46800.0,44.4416,44.5213,44.4239,44.5125,46800.0
2010-12-21 13:00:00,50.25,50.29,50.25,50.27,41400.0,44.5036,44.539,44.5036,44.5213,41400.0
2010-12-21 13:10:00,50.27,50.32,50.24,50.3,50100.0,44.5213,44.5656,44.4948,44.5479,50100.0
2010-12-21 13:20:00,50.29,50.33,50.28,50.32,37200.0,44.539,44.5745,44.5302,44.5656,37200.0
2010-12-21 13:30:00,50.31,50.32,50.11,50.11,49600.0,44.5568,44.5656,44.3796,44.3796,49600.0
2010-12-21 13:40:00,50.1,50.15,50.1,50.11,36600.0,44.3708,44.4151,44.3708,44.3796,36600.0
2010-12-21 13:50:00,50.12,50.14,50.1,50.1,37500.0,44.3885,44.4062,44.3708,44.3708,37500.0
2010-12-21 14:00:00,50.1,50.11,50.05,50.09,35700.0,44.3708,44.3796,44.3265,44.3619,35700.0
2010-12-21 14:10:00,50.08,50.18,50.08,50.16,33100.0,44.3531,44.4416,44.3531,44.4239,33100.0
2010-12-21 14:20:00,50.16,50.25,50.16,50.24,40800.0,44.4239,44.5036,44.4239,44.4948,40800.0
2010-12-21 14:30:00,50.25,50.26,50.18,50.18,80200.0,44.5036,44.5125,44.4416,44.4416,80200.0
2010-12-21 14:40:00,50.19,50.25,50.18,50.23,68300.0,44.4505,44.5036,44.4416,44.4859,68300.0
2010-12-21 14:50:00,50.24,50.25,50.19,50.19,83000.0,44.4948,44.5036,44.4505,44.4505,83000.0
2010-12-21 15:00:00,50.19,50.19,50.08,50.08,58700.0,44.4505,44.4505,44.3531,44.3531,58700.0
2010-12-21 15:10:00,50.09,50.11,50.07,50.11,47100.0,44.3619,44.3796,44.3442,44.3796,47100.0
2010-12-21 15:20:00,50.11,50.16,50.1,50.15,57500.0,44.3796,44.4239,44.3708,44.4151,57500.0
2010-12-21 15:30:00,50.15,50.17,50.09,50.15,95600.0,44.4151,44.4328,44.3619,44.4151,95600.0
2010-12-21 15:40:00,50.16,50.17,50.04,50.05,104700.0,44.4239,44.4328,44.3176,44.3265,104700.0
2010-12-21 15:50:00,50.05,50.12,50.01,50.11,161900.0,44.3265,44.3885,44.2911,44.3796,161900.0
2010-12-22 09:30:00,50.05,50.2,50.05,50.11,37700.0,44.3265,44.4593,44.3265,44.3796,37700.0
2010-12-22 09:40:00,50.11,50.18,50.11,50.17,51400.0,44.3796,44.4416,44.3796,44.4328,51400.0
2010-12-22 09:50:00,50.17,50.18,50.01,50.06,54600.0,44.4328,44.4416,44.2911,44.3353,54600.0
2010-12-22 10:00:00,50.05,50.06,49.83,49.86,54500.0,44.3265,44.3353,44.1316,44.1582,54500.0
2010-12-22 10:10:00,49.85,49.88,49.72,49.75,41100.0,44.1494,44.1759,44.0342,44.0608,41100.0
2010-12-22 10:20:00,49.74,49.79,49.63,49.64,43000.0,44.0519,44.0962,43.9545,43.9634,43000.0
2010-12-22 10:30:00,49.65,49.75,49.63,49.65,50700.0,43.9722,44.0608,43.9545,43.9722,50700.0
2010-12-22 10:40:00,49.65,49.66,49.6,49.6,28000.0,43.9722,43.9811,43.9279,43.9279,28000.0
2010-12-22 10:50:00,49.6,49.64,49.54,49.63,44600.0,43.9279,43.9634,43.8748,43.9545,44600.0
2010-12-22 11:00:00,49.65,49.66,49.59,49.6,27500.0,43.9722,43.9811,43.9191,43.9279,27500.0
2010-12-22 11:10:00,49.59,49.61,49.53,49.56,37900.0,43.9191,43.9368,43.866,43.8925,37900.0
2010-12-22 11:20:00,49.56,49.59,49.55,49.58,20400.0,43.8925,43.9191,43.8837,43.9102,20400.0
2010-12-22 11:30:00,49.57,49.65,49.57,49.64,53100.0,43.9014,43.9722,43.9014,43.9634,53100.0
2010-12-22 11:40:00,49.64,49.64,49.59,49.6,17500.0,43.9634,43.9634,43.9191,43.9279,17500.0
2010-12-22 11:50:00,49.59,49.59,49.44,49.45,36900.0,43.9191,43.9191,43.7862,43.7951,36900.0
2010-12-22 12:00:00,49.45,49.54,49.45,49.53,42700.0,43.7951,43.8748,43.7951,43.866,42700.0
2010-12-22 12:10:00,49.53,49.65,49.53,49.65,45100.0,43.866,43.9722,43.866,43.9722,45100.0
2010-12-22 12:20:00,49.65,49.74,49.64,49.74,29200.0,43.9722,44.0519,43.9634,44.0519,29200.0
2010-12-22 12:30:00,49.74,49.75,49.61,49.61,31400.0,44.0519,44.0608,43.9368,43.9368,31400.0
2010-12-22 12:40:00,49.61,49.61,49.53,49.56,35600.0,43.9368,43.9368,43.866,43.8925,35600.0
2010-12-22 12:50:00,49.56,49.56,49.5,49.51,48500.0,43.8925,43.8925,43.8394,43.8482,48500.0
2010-12-22 13:00:00,49.51,49.58,49.49,49.58,34500.0,43.8482,43.9102,43.8305,43.9102,34500.0
2010-12-22 13:10:00,49.57,49.63,49.57,49.59,37700.0,43.9014,43.9545,43.9014,43.9191,37700.0
2010-12-22 13:20:00,49.58,49.64,49.57,49.64,24000.0,43.9102,43.9634,43.9014,43.9634,24000.0
2010-12-22 13:30:00,49.64,49.65,49.63,49.64,10100.0,43.9634,43.9722,43.9545,43.9634,10100.0
2010-12-22 13:40:00,49.64,49.67,49.6,49.61,40900.0,43.9634,43.9899,43.9279,43.9368,40900.0
2010-12-22 13:50:00,49.62,49.65,49.61,49.63,38700.0,43.9457,43.9722,43.9368,43.9545,38700.0
2010-12-22 14:00:00,49.64,49.71,49.64,49.68,47100.0,43.9634,44.0254,43.9634,43.9988,47100.0
2010-12-22 14:10:00,49.68,49.7,49.66,49.69,27200.0,43.9988,44.0165,43.9811,44.0077,27200.0
2010-12-22 14:20:00,49.69,49.7,49.66,49.69,21700.0,44.0077,44.0165,43.9811,44.0077,21700.0
2010-12-22 14:30:00,49.69,49.77,49.69,49.77,40000.0,44.0077,44.0785,44.0077,44.0785,40000.0
2010-12-22 14:40:00,49.76,49.82,49.75,49.8,24400.0,44.0696,44.1228,44.0608,44.1051,24400.0
2010-12-22 14:50:00,49.79,49.84,49.79,49.83,33700.0,44.0962,44.1405,44.0962,44.1316,33700.0
2010-12-22 15:00:00,49.83,49.92,49.82,49.92,73700.0,44.1316,44.2114,44.1228,44.2114,73700.0
2010-12-22 15:10:00,49.92,49.96,49.89,49.89,60000.0,44.2114,44.2468,44.1848,44.1848,60000.0
2010-12-22 15:20:00,49.88,49.96,49.88,49.92,60000.0,44.1759,44.2468,44.1759,44.2114,60000.0
2010-12-22 15:30:00,49.93,49.93,49.85,49.89,67600.0,44.2202,44.2202,44.1494,44.1848,67600.0
2010-12-22 15:40:00,49.89,50.01,49.89,49.91,92100.0,44.1848,44.2911,44.1848,44.2025,92100.0
2010-12-22 15:50:00,49.9,49.97,49.87,49.91,70100.0,44.1936,44.2556,44.1671,44.2025,70100.0
2010-12-23 09:30:00,49.78,49.97,49.68,49.95,37400.0,44.0874,44.2556,43.9988,44.2379,37400.0
2010-12-23 09:40:00,49.97,50.11,49.95,50.1,34300.0,44.2556,44.3796,44.2379,44.3708,34300.0
2010-12-23 09:50:00,50.1,50.15,50.03,50.04,28200.0,44.3708,44.4151,44.3088,44.3176,28200.0
2010-12-23 10:00:00,50.03,50.1,49.96,50.08,15100.0,44.3088,44.3708,44.2468,44.3531,15100.0
2010-12-23 10:10:00,50.08,50.12,49.99,50.01,31800.0,44.3531,44.3885,44.2733,44.2911,31800.0
2010-12-23 10:20:00,50.01,50.02,49.91,49.96,36100.0,44.2911,44.2999,44.2025,44.2468,36100.0
2010-12-23 10:30:00,49.96,50.07,49.96,50.05,23700.0,44.2468,44.3442,44.2468,44.3265,23700.0
2010-12-23 10:40:00,50.05,50.05,49.92,49.92,32200.0,44.3265,44.3265,44.2114,44.2114,32200.0
2010-12-23 10:50:00,49.92,49.96,49.89,49.9,33800.0,44.2114,44.2468,44.1848,44.1936,33800.0
2010-12-23 11:00:00,49.9,49.92,49.89,49.89,24100.0,44.1936,44.2114,44.1848,44.1848,24100.0
2010-12-23 11:10:00,49.89,49.89,49.81,49.88,29800.0,44.1848,44.1848,44.1139,44.1759,29800.0
2010-12-23 11:20:00,49.89,49.9,49.86,49.86,28100.0,44.1848,44.1936,44.1582,44.1582,28100.0
2010-12-23 11:30:00,49.87,49.87,49.84,49.84,10800.0,44.1671,44.1671,44.1405,44.1405,10800.0
2010-12-23 11:40:00,49.84,49.85,49.82,49.82,18800.0,44.1405,44.1494,44.1228,44.1228,18800.0
2010-12-23 11:50:00,49.82,49.82,49.76,49.79,22900.0,44.1228,44.1228,44.0696,44.0962,22900.0
2010-12-23 12:00:00,49.79,49.8,49.77,49.77,16500.0,44.0962,44.1051,44.0785,44.0785,16500.0
2010-12-23 12:10:00,49.78,49.79,49.77,49.78,22000.0,44.0874,44.0962,44.0785,44.0874,22000.0
2010-12-23 12:20:00,49.78,49.8,49.77,49.78,35700.0,44.0874,44.1051,44.0785,44.0874,35700.0
2010-12-23 12:30:00,49.78,49.83,49.78,49.82,7500.0,44.0874,44.1316,44.0874,44.1228,7500.0
2010-12-23 12:40:00,49.82,49.84,49.8,49.83,33000.0,44.1228,44.1405,44.1051,44.1316,33000.0
2010-12-23 12:50:00,49.83,49.84,49.81,49.81,12500.0,44.1316,44.1405,44.1139,44.1139,12500.0
2010-12-23 13:00:00,49.81,49.86,49.81,49.84,24400.0,44.1139,44.1582,44.1139,44.1405,24400.0
2010-12-23 13:10:00,49.85,49.92,49.85,49.91,9500.0,44.1494,44.2114,44.1494,44.2025,9500.0
2010-12-23 13:20:00,49.92,49.92,49.85,49.86,21900.0,44.2114,44.2114,44.1494,44.1582,21900.0
2010-12-23 13:30:00,49.86,49.89,49.86,49.88,38600.0,44.1582,44.1848,44.1582,44.1759,38600.0
2010-12-23 13:40:00,49.88,49.88,49.85,49.85,7300.0,44.1759,44.1759,44.1494,44.1494,7300.0
2010-12-23 13:50:00,49.84,49.85,49.81,49.81,7500.0,44.1405,44.1494,44.1139,44.1139,7500.0
2010-12-23 14:00:00,49.81,49.83,49.81,49.82,18400.0,44.1139,44.1316,44.1139,44.1228,18400.0
2010-12-23 14:10:00,49.83,49.83,49.8,49.8,4300.0,44.1316,44.1316,44.1051,44.1051,4300.0
2010-12-23 14:20:00,49.8,49.81,49.72,49.73,37300.0,44.1051,44.1139,44.0342,44.0431,37300.0
2010-12-23 14:30:00,49.73,49.79,49.72,49.79,22400.0,44.0431,44.0962,44.0342,44.0962,22400.0
2010-12-23 14:40:00,49.79,49.82,49.79,49.79,27200.0,44.0962,44.1228,44.0962,44.0962,27200.0
2010-12-23 14:50:00,49.79,49.84,49.79,49.83,25900.0,44.0962,44.1405,44.0962,44.1316,25900.0
2010-12-23 15:00:00,49.84,49.84,49.83,49.83,33300.0,44.1405,44.1405,44.1316,44.1316,33300.0
2010-12-23 15:10:00,49.83,49.87,49.82,49.84,75700.0,44.1316,44.1671,44.1228,44.1405,75700.0
2010-12-23 15:20:00,49.84,49.86,49.82,49.85,40600.0,44.1405,44.1582,44.1228,44.1494,40600.0
2010-12-23 15:30:00,49.86,49.86,49.82,49.85,77000.0,44.1582,44.1582,44.1228,44.1494,77000.0
2010-12-23 15:40:00,49.85,49.85,49.73,49.78,79500.0,44.1494,44.1494,44.0431,44.0874,79500.0
2010-12-23 15:50:00,49.76,49.81,49.73,49.81,86400.0,44.0696,44.1139,44.0431,44.1139,86400.0
2010-12-27 09:30:00,49.56,49.75,49.1,49.12,69100.0,43.8925,44.0608,43.4851,43.5028,69100.0
2010-12-27 09:40:00,49.09,49.2,48.95,48.99,47200.0,43.4763,43.5737,43.3523,43.3877,47200.0
2010-12-27 09:50:00,48.99,49.03,48.86,49.02,47700.0,43.3877,43.4231,43.2726,43.4143,47700.0
2010-12-27 10:00:00,49.01,49.14,48.96,49.04,43500.0,43.4054,43.5206,43.3611,43.432,43500.0
2010-12-27 10:10:00,49.03,49.14,49.03,49.12,35500.0,43.4231,43.5206,43.4231,43.5028,35500.0
2010-12-27 10:20:00,49.1,49.12,49.02,49.06,30200.0,43.4851,43.5028,43.4143,43.4497,30200.0
2010-12-27 10:30:00,49.07,49.1,49.03,49.03,64200.0,43.4586,43.4851,43.4231,43.4231,64200.0
2010-12-27 10:40:00,49.04,49.11,49.02,49.02,51200.0,43.432,43.494,43.4143,43.4143,51200.0
2010-12-27 10:50:00,49.03,49.16,49.01,49.13,29900.0,43.4231,43.5383,43.4054,43.5117,29900.0
2010-12-27 11:00:00,49.13,49.17,49.1,49.14,35500.0,43.5117,43.5471,43.4851,43.5206,35500.0
2010-12-27 11:10:00,49.15,49.19,49.14,49.16,36800.0,43.5294,43.5648,43.5206,43.5383,36800.0
2010-12-27 11:20:00,49.15,49.15,49.07,49.09,39400.0,43.5294,43.5294,43.4586,43.4763,39400.0
2010-12-27 11:30:00,49.09,49.16,49.08,49.13,16800.0,43.4763,43.5383,43.4674,43.5117,16800.0
2010-12-27 11:40:00,49.12,49.2,49.11,49.18,49700.0,43.5028,43.5737,43.494,43.556,49700.0
2010-12-27 11:50:00,49.18,49.22,49.15,49.19,14600.0,43.556,43.5914,43.5294,43.5648,14600.0
2010-12-27 12:00:00,49.21,49.34,49.19,49.31,21100.0,43.5825,43.6977,43.5648,43.6711,21100.0
2010-12-27 12:10:00,49.31,49.33,49.27,49.27,24000.0,43.6711,43.6888,43.6357,43.6357,24000.0
2010-12-27 12:20:00,49.28,49.29,49.25,49.27,37600.0,43.6445,43.6534,43.618,43.6357,37600.0
2010-12-27 12:30:00,49.28,49.28,49.25,49.26,14200.0,43.6445,43.6445,43.618,43.6268,14200.0
2010-12-27 12:40:00,49.25,49.29,49.25,49.28,15700.0,43.618,43.6534,43.618,43.6445,15700.0
2010-12-27 12:50:00,49.28,49.32,49.27,49.29,22800.0,43.6445,43.68,43.6357,43.6534,22800.0
2010-12-27 13:00:00,49.3,49.46,49.29,49.45,20800.0,43.6623,43.804,43.6534,43.7951,20800.0
2010-12-27 13:10:00,49.46,49.64,49.46,49.56,34700.0,43.804,43.9634,43.804,43.8925,34700.0
2010-12-27 13:20:00,49.57,49.64,49.55,49.55,67700.0,43.9014,43.9634,43.8837,43.8837,67700.0
2010-12-27 13:30:00,49.54,49.71,49.54,49.71,28300.0,43.8748,44.0254,43.8748,44.0254,28300.0
2010-12-27 13:40:00,49.71,49.77,49.69,49.76,20400.0,44.0254,44.0785,44.0077,44.0696,20400.0
2010-12-27 13:50:00,49.76,49.78,49.62,49.62,20900.0,44.0696,44.0874,43.9457,43.9457,20900.0
2010-12-27 14:00:00,49.63,49.64,49.6,49.62,47100.0,43.9545,43.9634,43.9279,43.9457,47100.0
2010-12-27 14:10:00,49.61,49.7,49.61,49.67,26000.0,43.9368,44.0165,43.9368,43.9899,26000.0
2010-12-27 14:20:00,49.67,49.73,49.63,49.71,18900.0,43.9899,44.0431,43.9545,44.0254,18900.0
2010-12-27 14:30:00,49.71,49.75,49.69,49.75,22600.0,44.0254,44.0608,44.0077,44.0608,22600.0
2010-12-27 14:40:00,49.74,49.8,49.71,49.77,42300.0,44.0519,44.1051,44.0254,44.0785,42300.0
2010-12-27 14:50:00,49.77,49.81,49.76,49.79,20200.0,44.0785,44.1139,44.0696,44.0962,20200.0
2010-12-27 15:00:00,49.78,49.8,49.73,49.8,33800.0,44.0874,44.1051,44.0431,44.1051,33800.0
2010-12-27 15:10:00,49.81,49.83,49.8,49.82,20100.0,44.1139,44.1316,44.1051,44.1228,20100.0
2010-12-27 15:20:00,49.81,49.87,49.81,49.84,41100.0,44.1139,44.1671,44.1139,44.1405,41100.0
2010-12-27 15:30:00,49.84,49.85,49.78,49.83,45800.0,44.1405,44.1494,44.0874,44.1316,45800.0
2010-12-27 15:40:00,49.83,49.87,49.79,49.82,54900.0,44.1316,44.1671,44.0962,44.1228,54900.0
2010-12-27 15:50:00,49.82,49.84,49.74,49.76,81700.0,44.1228,44.1405,44.0519,44.0696,81700.0
2010-12-28 09:30:00,49.71,49.84,49.56,49.57,134100.0,44.0254,44.1405,43.8925,43.9014,134100.0
2010-12-28 09:40:00,49.57,49.81,49.57,49.78,49700.0,43.9014,44.1139,43.9014,44.0874,49700.0
2010-12-28 09:50:00,49.78,49.78,49.66,49.69,33100.0,44.0874,44.0874,43.9811,44.0077,33100.0
2010-12-28 10:00:00,49.69,49.88,49.58,49.59,50400.0,44.0077,44.1759,43.9102,43.9191,50400.0
2010-12-28 10:10:00,49.6,49.61,49.48,49.55,34200.0,43.9279,43.9368,43.8217,43.8837,34200.0
2010-12-28 10:20:00,49.56,49.68,49.55,49.68,22900.0,43.8925,43.9988,43.8837,43.9988,22900.0
2010-12-28 10:30:00,49.69,49.73,49.62,49.65,15700.0,44.0077,44.0431,43.9457,43.9722,15700.0
2010-12-28 10:40:00,49.66,49.7,49.65,49.65,16800.0,43.9811,44.0165,43.9722,43.9722,16800.0
2010-12-28 10:50:00,49.66,49.74,49.66,49.68,15800.0,43.9811,44.0519,43.9811,43.9988,15800.0
2010-12-28 11:00:00,49.68,49.76,49.67,49.76,15800.0,43.9988,44.0696,43.9899,44.0696,15800.0
2010-12-28 11:10:00,49.75,49.75,49.7,49.75,13100.0,44.0608,44.0608,44.0165,44.0608,13100.0
2010-12-28 11:20:00,49.76,49.78,49.74,49.77,19600.0,44.0696,44.0874,44.0519,44.0785,19600.0
2010-12-28 11:30:00,49.76,49.78,49.74,49.74,22600.0,44.0696,44.0874,44.0519,44.0519,22600.0
2010-12-28 11:40:00,49.74,49.76,49.72,49.76,11100.0,44.0519,44.0696,44.0342,44.0696,11100.0
2010-12-28 11:50:00,49.76,49.76,49.71,49.71,10400.0,44.0696,44.0696,44.0254,44.0254,10400.0
2010-12-28 12:00:00,49.71,49.71,49.67,49.67,26300.0,44.0254,44.0254,43.9899,43.9899,26300.0
2010-12-28 12:10:00,49.67,49.71,49.67,49.69,9400.0,43.9899,44.0254,43.9899,44.0077,9400.0
2010-12-28 12:20:00,49.69,49.73,49.68,49.72,17700.0,44.0077,44.0431,43.9988,44.0342,17700.0
2010-12-28 12:30:00,49.73,49.76,49.7,49.75,15500.0,44.0431,44.0696,44.0165,44.0608,15500.0
2010-12-28 12:40:00,49.76,49.78,49.73,49.73,7600.0,44.0696,44.0874,44.0431,44.0431,7600.0
2010-12-28 12:50:00,49.73,49.74,49.72,49.73,9200.0,44.0431,44.0519,44.0342,44.0431,9200.0
2010-12-28 13:00:00,49.73,49.74,49.72,49.74,8800.0,44.0431,44.0519,44.0342,44.0519,8800.0
2010-12-28 13:10:00,49.74,49.75,49.72,49.73,7400.0,44.0519,44.0608,44.0342,44.0431,7400.0
2010-12-28 13:20:00,49.73,49.75,49.71,49.74,16300.0,44.0431,44.0608,44.0254,44.0519,16300.0
2010-12-28 13:30:00,49.73,49.76,49.71,49.75,15800.0,44.0431,44.0696,44.0254,44.0608,15800.0
2010-12-28 13:40:00,49.75,49.77,49.75,49.75,8500.0,44.0608,44.0785,44.0608,44.0608,8500.0
2010-12-28 13:50:00,49.75,49.78,49.72,49.77,14600.0,44.0608,44.0874,44.0342,44.0785,14600.0
2010-12-28 14:00:00,49.77,49.79,49.73,49.78,15100.0,44.0785,44.0962,44.0431,44.0874,15100.0
2010-12-28 14:10:00,49.77,49.79,49.74,49.76,26800.0,44.0785,44.0962,44.0519,44.0696,26800.0
2010-12-28 14:20:00,49.75,49.79,49.75,49.76,14300.0,44.0608,44.0962,44.0608,44.0696,14300.0
2010-12-28 14:30:00,49.76,49.77,49.75,49.76,9500.0,44.0696,44.0785,44.0608,44.0696,9500.0
2010-12-28 14:40:00,49.76,49.85,49.76,49.84,30900.0,44.0696,44.1494,44.0696,44.1405,30900.0
2010-12-28 14:50:00,49.84,49.87,49.83,49.85,13800.0,44.1405,44.1671,44.1316,44.1494,13800.0
2010-12-28 15:00:00,49.84,49.89,49.84,49.86,19800.0,44.1405,44.1848,44.1405,44.1582,19800.0
2010-12-28 15:10:00,49.85,49.85,49.79,49.81,53000.0,44.1494,44.1494,44.0962,44.1139,53000.0
2010-12-28 15:20:00,49.8,49.85,49.79,49.85,30400.0,44.1051,44.1494,44.0962,44.1494,30400.0
2010-12-28 15:30:00,49.85,49.88,49.74,49.78,105500.0,44.1494,44.1759,44.0519,44.0874,105500.0
2010-12-28 15:40:00,49.78,49.79,49.7,49.78,83500.0,44.0874,44.0962,44.0165,44.0874,83500.0
2010-12-28 15:50:00,49.78,49.82,49.75,49.76,82100.0,44.0874,44.1228,44.0608,44.0696,82100.0
2010-12-29 09:30:00,49.76,49.91,49.76,49.88,52500.0,44.0696,44.2025,44.0696,44.1759,52500.0
2010-12-29 09:40:00,49.86,49.94,49.77,49.81,32800.0,44.1582,44.2291,44.0785,44.1139,32800.0
2010-12-29 09:50:00,49.81,49.91,49.8,49.89,16500.0,44.1139,44.2025,44.1051,44.1848,16500.0
2010-12-29 10:00:00,49.89,50.02,49.89,50.01,32900.0,44.1848,44.2999,44.1848,44.2911,32900.0
2010-12-29 10:10:00,50.02,50.09,49.95,50.08,26400.0,44.2999,44.3619,44.2379,44.3531,26400.0
2010-12-29 10:20:00,50.08,50.15,50.06,50.11,39900.0,44.3531,44.4151,44.3353,44.3796,39900.0
2010-12-29 10:30:00,50.11,50.13,50.05,50.05,42500.0,44.3796,44.3973,44.3265,44.3265,42500.0
2010-12-29 10:40:00,50.06,50.11,50.04,50.08,35700.0,44.3353,44.3796,44.3176,44.3531,35700.0
2010-12-29 10:50:00,50.09,50.11,49.77,50.08,27300.0,44.3619,44.3796,44.0785,44.3531,27300.0
2010-12-29 11:00:00,50.08,50.11,50.03,50.1,19900.0,44.3531,44.3796,44.3088,44.3708,19900.0
2010-12-29 11:10:00,50.09,50.1,49.95,49.95,23300.0,44.3619,44.3708,44.2379,44.2379,23300.0
2010-12-29 11:20:00,49.95,49.95,49.82,49.82,23100.0,44.2379,44.2379,44.1228,44.1228,23100.0
2010-12-29 11:30:00,49.82,49.86,49.81,49.83,22100.0,44.1228,44.1582,44.1139,44.1316,22100.0
2010-12-29 11:40:00,49.83,49.84,49.76,49.77,19300.0,44.1316,44.1405,44.0696,44.0785,19300.0
2010-12-29 11:50:00,49.77,49.83,49.76,49.8,17900.0,44.0785,44.1316,44.0696,44.1051,17900.0
2010-12-29 12:00:00,49.8,49.87,49.79,49.85,10700.0,44.1051,44.1671,44.0962,44.1494,10700.0
2010-12-29 12:10:00,49.86,49.87,49.84,49.84,12100.0,44.1582,44.1671,44.1405,44.1405,12100.0
2010-12-29 12:20:00,49.84,49.87,49.81,49.83,9700.0,44.1405,44.1671,44.1139,44.1316,9700.0
2010-12-29 12:30:00,49.84,49.87,49.82,49.87,13900.0,44.1405,44.1671,44.1228,44.1671,13900.0
2010-12-29 12:40:00,49.88,49.92,49.85,49.9,34300.0,44.1759,44.2114,44.1494,44.1936,34300.0
2010-12-29 12:50:00,49.91,50.0,49.91,49.95,11000.0,44.2025,44.2822,44.2025,44.2379,11000.0
2010-12-29 13:00:00,49.95,50.04,49.95,49.96,29500.0,44.2379,44.3176,44.2379,44.2468,29500.0
2010-12-29 13:10:00,49.97,50.03,49.95,50.0,13800.0,44.2556,44.3088,44.2379,44.2822,13800.0
2010-12-29 13:20:00,49.98,49.98,49.95,49.95,15700.0,44.2645,44.2645,44.2379,44.2379,15700.0
2010-12-29 13:30:00,49.95,50.0,49.94,50.0,17400.0,44.2379,44.2822,44.2291,44.2822,17400.0
2010-12-29 13:40:00,50.0,50.0,49.92,49.92,18400.0,44.2822,44.2822,44.2114,44.2114,18400.0
2010-12-29 13:50:00,49.92,49.96,49.91,49.94,21100.0,44.2114,44.2468,44.2025,44.2291,21100.0
2010-12-29 14:00:00,49.93,49.98,49.92,49.95,20700.0,44.2202,44.2645,44.2114,44.2379,20700.0
2010-12-29 14:10:00,49.97,49.98,49.93,49.96,18400.0,44.2556,44.2645,44.2202,44.2468,18400.0
2010-12-29 14:20:00,49.95,49.96,49.93,49.93,17300.0,44.2379,44.2468,44.2202,44.2202,17300.0
2010-12-29 14:30:00,49.93,50.0,49.89,49.96,23500.0,44.2202,44.2822,44.1848,44.2468,23500.0
2010-12-29 14:40:00,49.96,50.0,49.94,49.95,47200.0,44.2468,44.2822,44.2291,44.2379,47200.0
2010-12-29 14:50:00,49.95,50.03,49.94,50.01,24100.0,44.2379,44.3088,44.2291,44.2911,24100.0
2010-12-29 15:00:00,50.01,50.06,50.0,50.06,27600.0,44.2911,44.3353,44.2822,44.3353,27600.0
2010-12-29 15:10:00,50.06,50.07,50.01,50.05,38700.0,44.3353,44.3442,44.2911,44.3265,38700.0
2010-12-29 15:20:00,50.06,50.12,50.05,50.11,40100.0,44.3353,44.3885,44.3265,44.3796,40100.0
2010-12-29 15:30:00,50.11,50.13,50.08,50.12,55700.0,44.3796,44.3973,44.3531,44.3885,55700.0
2010-12-29 15:40:00,50.11,50.15,50.03,50.03,92100.0,44.3796,44.4151,44.3088,44.3088,92100.0
2010-12-29 15:50:00,50.03,50.04,49.92,49.95,154000.0,44.3088,44.3176,44.2114,44.2379,154000.0
2010-12-30 09:30:00,50.01,50.13,49.86,50.12,33600.0,44.2911,44.3973,44.1582,44.3885,33600.0
2010-12-30 09:40:00,50.12,50.14,50.02,50.09,21100.0,44.3885,44.4062,44.2999,44.3619,21100.0
2010-12-30 09:50:00,50.11,50.11,49.83,49.83,38500.0,44.3796,44.3796,44.1316,44.1316,38500.0
2010-12-30 10:00:00,49.85,49.89,49.77,49.81,19100.0,44.1494,44.1848,44.0785,44.1139,19100.0
2010-12-30 10:10:00,49.79,49.86,49.67,49.68,31900.0,44.0962,44.1582,43.9899,43.9988,31900.0
2010-12-30 10:20:00,49.7,49.79,49.67,49.69,16100.0,44.0165,44.0962,43.9899,44.0077,16100.0
2010-12-30 10:30:00,49.7,49.79,49.69,49.79,10700.0,44.0165,44.0962,44.0077,44.0962,10700.0
2010-12-30 10:40:00,49.8,49.84,49.72,49.81,12600.0,44.1051,44.1405,44.0342,44.1139,12600.0
2010-12-30 10:50:00,49.82,49.82,49.72,49.79,13000.0,44.1228,44.1228,44.0342,44.0962,13000.0
2010-12-30 11:00:00,49.8,49.84,49.76,49.76,6900.0,44.1051,44.1405,44.0696,44.0696,6900.0
2010-12-30 11:10:00,49.75,49.79,49.74,49.76,27100.0,44.0608,44.0962,44.0519,44.0696,27100.0
2010-12-30 11:20:00,49.77,49.8,49.75,49.78,25200.0,44.0785,44.1051,44.0608,44.0874,25200.0
2010-12-30 11:30:00,49.78,49.78,49.71,49.74,20500.0,44.0874,44.0874,44.0254,44.0519,20500.0
2010-12-30 11:40:00,49.74,49.76,49.69,49.69,17600.0,44.0519,44.0696,44.0077,44.0077,17600.0
2010-12-30 11:50:00,49.68,49.69,49.61,49.65,14200.0,43.9988,44.0077,43.9368,43.9722,14200.0
2010-12-30 12:00:00,49.66,49.67,49.62,49.65,15200.0,43.9811,43.9899,43.9457,43.9722,15200.0
2010-12-30 12:10:00,49.65,49.68,49.63,49.68,7200.0,43.9722,43.9988,43.9545,43.9988,7200.0
2010-12-30 12:20:00,49.67,49.68,49.64,49.64,5100.0,43.9899,43.9988,43.9634,43.9634,5100.0
2010-12-30 12:30:00,49.64,49.65,49.61,49.61,7500.0,43.9634,43.9722,43.9368,43.9368,7500.0
2010-12-30 12:40:00,49.61,49.64,49.6,49.61,4900.0,43.9368,43.9634,43.9279,43.9368,4900.0
2010-12-30 12:50:00,49.6,49.6,49.55,49.56,9100.0,43.9279,43.9279,43.8837,43.8925,9100.0
2010-12-30 13:00:00,49.57,49.6,49.56,49.57,5600.0,43.9014,43.9279,43.8925,43.9014,5600.0
2010-12-30 13:10:00,49.58,49.59,49.55,49.56,17500.0,43.9102,43.9191,43.8837,43.8925,17500.0
2010-12-30 13:20:00,49.55,49.57,49.55,49.55,10300.0,43.8837,43.9014,43.8837,43.8837,10300.0
2010-12-30 13:30:00,49.56,49.56,49.51,49.53,19700.0,43.8925,43.8925,43.8482,43.866,19700.0
2010-12-30 13:40:00,49.53,49.55,49.51,49.51,16500.0,43.866,43.8837,43.8482,43.8482,16500.0
2010-12-30 13:50:00,49.51,49.52,49.48,49.48,18900.0,43.8482,43.8571,43.8217,43.8217,18900.0
2010-12-30 14:00:00,49.48,49.52,49.48,49.5,15400.0,43.8217,43.8571,43.8217,43.8394,15400.0
2010-12-30 14:10:00,49.5,49.56,49.49,49.56,24400.0,43.8394,43.8925,43.8305,43.8925,24400.0
2010-12-30 14:20:00,49.57,49.58,49.47,49.52,91900.0,43.9014,43.9102,43.8128,43.8571,91900.0
2010-12-30 14:30:00,49.52,49.56,49.5,49.53,35200.0,43.8571,43.8925,43.8394,43.866,35200.0
2010-12-30 14:40:00,49.53,49.59,49.51,49.53,31100.0,43.866,43.9191,43.8482,43.866,31100.0
2010-12-30 14:50:00,49.53,49.59,49.51,49.59,18000.0,43.866,43.9191,43.8482,43.9191,18000.0
2010-12-30 15:00:00,49.59,49.63,49.59,49.63,18600.0,43.9191,43.9545,43.9191,43.9545,18600.0
2010-12-30 15:10:00,49.63,49.68,49.58,49.63,43600.0,43.9545,43.9988,43.9102,43.9545,43600.0
2010-12-30 15:20:00,49.64,49.69,49.61,49.67,33500.0,43.9634,44.0077,43.9368,43.9899,33500.0
2010-12-30 15:30:00,49.68,49.7,49.64,49.65,62600.0,43.9988,44.0165,43.9634,43.9722,62600.0
2010-12-30 15:40:00,49.65,49.65,49.53,49.59,78600.0,43.9722,43.9722,43.866,43.9191,78600.0
2010-12-30 15:50:00,49.59,49.6,49.51,49.53,100300.0,43.9191,43.9279,43.8482,43.866,100300.0
2010-12-31 09:30:00,49.44,49.66,49.37,49.4,35900.0,43.7862,43.9811,43.7242,43.7508,35900.0
2010-12-31 09:40:00,49.4,49.47,49.05,49.21,84700.0,43.7508,43.8128,43.4408,43.5825,84700.0
2010-12-31 09:50:00,49.22,49.5,49.14,49.19,37400.0,43.5914,43.8394,43.5206,43.5648,37400.0
2010-12-31 10:00:00,49.2,49.35,49.12,49.35,37200.0,43.5737,43.7065,43.5028,43.7065,37200.0
2010-12-31 10:10:00,49.34,49.35,49.14,49.27,31900.0,43.6977,43.7065,43.5206,43.6357,31900.0
2010-12-31 10:20:00,49.27,49.42,49.26,49.4,51100.0,43.6357,43.7685,43.6268,43.7508,51100.0
2010-12-31 10:30:00,49.4,49.43,49.28,49.35,47400.0,43.7508,43.7774,43.6445,43.7065,47400.0
2010-12-31 10:40:00,49.35,49.43,49.32,49.35,33800.0,43.7065,43.7774,43.68,43.7065,33800.0
2010-12-31 10:50:00,49.34,49.42,49.34,49.41,21300.0,43.6977,43.7685,43.6977,43.7597,21300.0
2010-12-31 11:00:00,49.39,49.42,49.35,49.38,44800.0,43.742,43.7685,43.7065,43.7331,44800.0
2010-12-31 11:10:00,49.38,49.41,49.37,49.4,22700.0,43.7331,43.7597,43.7242,43.7508,22700.0
2010-12-31 11:20:00,49.39,49.43,49.38,49.39,20900.0,43.742,43.7774,43.7331,43.742,20900.0
2010-12-31 11:30:00,49.39,49.41,49.34,49.36,35600.0,43.742,43.7597,43.6977,43.7154,35600.0
2010-12-31 11:40:00,49.35,49.36,49.25,49.26,17900.0,43.7065,43.7154,43.618,43.6268,17900.0
2010-12-31 11:50:00,49.26,49.3,49.2,49.23,10100.0,43.6268,43.6623,43.5737,43.6003,10100.0
2010-12-31 12:00:00,49.25,49.4,49.25,49.39,16800.0,43.618,43.7508,43.618,43.742,16800.0
2010-12-31 12:10:00,49.39,49.39,49.35,49.38,6400.0,43.742,43.742,43.7065,43.7331,6400.0
2010-12-31 12:20:00,49.38,49.38,49.31,49.33,7500.0,43.7331,43.7331,43.6711,43.6888,7500.0
2010-12-31 12:30:00,49.33,49.38,49.32,49.36,14800.0,43.6888,43.7331,43.68,43.7154,14800.0
2010-12-31 12:40:00,49.35,49.36,49.24,49.26,8500.0,43.7065,43.7154,43.6091,43.6268,8500.0
2010-12-31 12:50:00,49.26,49.32,49.26,49.32,8300.0,43.6268,43.68,43.6268,43.68,8300.0
2010-12-31 13:00:00,49.32,49.41,49.32,49.4,10900.0,43.68,43.7597,43.68,43.7508,10900.0
2010-12-31 13:10:00,49.4,49.41,49.38,49.39,10700.0,43.7508,43.7597,43.7331,43.742,10700.0
2010-12-31 13:20:00,49.39,49.41,49.37,49.4,6100.0,43.742,43.7597,43.7242,43.7508,6100.0
2010-12-31 13:30:00,49.41,49.44,49.39,49.41,17800.0,43.7597,43.7862,43.742,43.7597,17800.0
2010-12-31 13:40:00,49.41,49.41,49.26,49.26,10900.0,43.7597,43.7597,43.6268,43.6268,10900.0
2010-12-31 13:50:00,49.26,49.34,49.26,49.34,17500.0,43.6268,43.6977,43.6268,43.6977,17500.0
2010-12-31 14:00:00,49.35,49.37,49.31,49.31,17200.0,43.7065,43.7242,43.6711,43.6711,17200.0
2010-12-31 14:10:00,49.31,49.38,49.29,49.33,25400.0,43.6711,43.7331,43.6534,43.6888,25400.0
2010-12-31 14:20:00,49.33,49.37,49.31,49.31,19600.0,43.6888,43.7242,43.6711,43.6711,19600.0
2010-12-31 14:30:00,49.31,49.32,49.28,49.3,22900.0,43.6711,43.68,43.6445,43.6623,22900.0
2010-12-31 14:40:00,49.3,49.31,49.29,49.3,20500.0,43.6623,43.6711,43.6534,43.6623,20500.0
2010-12-31 14:50:00,49.31,49.32,49.27,49.29,24700.0,43.6711,43.68,43.6357,43.6534,24700.0
2010-12-31 15:00:00,49.3,49.31,49.28,49.31,21500.0,43.6623,43.6711,43.6445,43.6711,21500.0
2010-12-31 15:10:00,49.29,49.32,49.29,49.31,28500.0,43.6534,43.68,43.6534,43.6711,28500.0
2010-12-31 15:20:00,49.31,49.31,49.26,49.3,36700.0,43.6711,43.6711,43.6268,43.6623,36700.0
2010-12-31 15:30:00,49.3,49.34,49.29,49.32,56200.0,43.6623,43.6977,43.6534,43.68,56200.0
2010-12-31 15:40:00,49.33,49.34,49.21,49.23,53800.0,43.6888,43.6977,43.5825,43.6003,53800.0
2010-12-31 15:50:00,49.23,49.33,49.23,49.33,186700.0,43.6003,43.6888,43.6003,43.6888,186700.0
2011-01-03 09:30:00,49.77,50.2,49.68,49.98,139500.0,44.0785,44.4593,43.9988,44.2645,139500.0
2011-01-03 09:40:00,49.99,50.13,49.76,49.9,115900.0,44.2733,44.3973,44.0696,44.1936,115900.0
2011-01-03 09:50:00,49.88,50.1,49.86,49.88,59900.0,44.1759,44.3708,44.1582,44.1759,59900.0
2011-01-03 10:00:00,49.91,50.02,49.78,49.98,109800.0,44.2025,44.2999,44.0874,44.2645,109800.0
2011-01-03 10:10:00,49.97,50.17,49.93,50.11,110900.0,44.2556,44.4328,44.2202,44.3796,110900.0
2011-01-03 10:20:00,50.12,50.18,49.97,50.1,225400.0,44.3885,44.4416,44.2556,44.3708,225400.0
2011-01-03 10:30:00,50.1,50.19,50.1,50.15,59900.0,44.3708,44.4505,44.3708,44.4151,59900.0
2011-01-03 10:40:00,50.15,50.29,50.11,50.29,86100.0,44.4151,44.539,44.3796,44.539,86100.0
2011-01-03 10:50:00,50.3,50.38,50.22,50.31,35400.0,44.5479,44.6187,44.477,44.5568,35400.0
2011-01-03 11:00:00,50.32,50.39,50.31,50.37,43500.0,44.5656,44.6276,44.5568,44.6099,43500.0
2011-01-03 11:10:00,50.37,50.42,50.31,50.4,45700.0,44.6099,44.6542,44.5568,44.6365,45700.0
2011-01-03 11:20:00,50.4,50.54,50.4,50.44,56500.0,44.6365,44.7605,44.6365,44.6719,56500.0
2011-01-03 11:30:00,50.43,50.48,50.36,50.48,58200.0,44.663,44.7073,44.601,44.7073,58200.0
2011-01-03 11:40:00,50.48,50.48,50.17,50.21,133500.0,44.7073,44.7073,44.4328,44.4682,133500.0
2011-01-03 11:50:00,50.21,50.28,50.17,50.26,43000.0,44.4682,44.5302,44.4328,44.5125,43000.0
2011-01-03 12:00:00,50.25,50.32,50.22,50.3,22200.0,44.5036,44.5656,44.477,44.5479,22200.0
2011-01-03 12:10:00,50.29,50.29,50.13,50.16,58300.0,44.539,44.539,44.3973,44.4239,58300.0
2011-01-03 12:20:00,50.15,50.17,50.0,50.05,33200.0,44.4151,44.4328,44.2822,44.3265,33200.0
2011-01-03 12:30:00,50.05,50.06,49.97,50.04,39100.0,44.3265,44.3353,44.2556,44.3176,39100.0
2011-01-03 12:40:00,50.04,50.08,49.99,50.04,76000.0,44.3176,44.3531,44.2733,44.3176,76000.0
2011-01-03 12:50:00,50.04,50.07,49.99,50.03,133800.0,44.3176,44.3442,44.2733,44.3088,133800.0
2011-01-03 13:00:00,50.02,50.06,49.99,50.01,22700.0,44.2999,44.3353,44.2733,44.2911,22700.0
2011-01-03 13:10:00,50.02,50.04,49.93,49.94,76000.0,44.2999,44.3176,44.2202,44.2291,76000.0
2011-01-03 13:20:00,49.94,49.99,49.87,49.96,92100.0,44.2291,44.2733,44.1671,44.2468,92100.0
2011-01-03 13:30:00,49.97,50.03,49.96,49.99,30700.0,44.2556,44.3088,44.2468,44.2733,30700.0
2011-01-03 13:40:00,50.0,50.06,50.0,50.01,36900.0,44.2822,44.3353,44.2822,44.2911,36900.0
2011-01-03 13:50:00,50.0,50.08,50.0,50.07,29000.0,44.2822,44.3531,44.2822,44.3442,29000.0
2011-01-03 14:00:00,50.06,50.12,50.05,50.09,16100.0,44.3353,44.3885,44.3265,44.3619,16100.0
2011-01-03 14:10:00,50.09,50.11,50.05,50.1,21800.0,44.3619,44.3796,44.3265,44.3708,21800.0
2011-01-03 14:20:00,50.09,50.11,50.01,50.01,35600.0,44.3619,44.3796,44.2911,44.2911,35600.0
2011-01-03 14:30:00,50.03,50.03,49.93,49.93,28000.0,44.3088,44.3088,44.2202,44.2202,28000.0
2011-01-03 14:40:00,49.93,50.02,49.88,49.94,45000.0,44.2202,44.2999,44.1759,44.2291,45000.0
2011-01-03 14:50:00,49.93,49.94,49.87,49.89,19300.0,44.2202,44.2291,44.1671,44.1848,19300.0
2011-01-03 15:00:00,49.91,49.93,49.76,49.78,59500.0,44.2025,44.2202,44.0696,44.0874,59500.0
2011-01-03 15:10:00,49.78,49.82,49.74,49.8,48200.0,44.0874,44.1228,44.0519,44.1051,48200.0
2011-01-03 15:20:00,49.79,49.92,49.74,49.9,51000.0,44.0962,44.2114,44.0519,44.1936,51000.0
2011-01-03 15:30:00,49.9,49.95,49.82,49.82,54000.0,44.1936,44.2379,44.1228,44.1228,54000.0
2011-01-03 15:40:00,49.82,49.85,49.75,49.82,98700.0,44.1228,44.1494,44.0608,44.1228,98700.0
2011-01-03 15:50:00,49.82,49.86,49.71,49.81,175000.0,44.1228,44.1582,44.0254,44.1139,175000.0
2011-01-04 09:30:00,49.79,50.2,49.79,49.92,67100.0,44.0962,44.4593,44.0962,44.2114,67100.0
2011-01-04 09:40:00,49.93,49.95,49.75,49.83,32100.0,44.2202,44.2379,44.0608,44.1316,32100.0
2011-01-04 09:50:00,49.83,49.83,49.65,49.74,31400.0,44.1316,44.1316,43.9722,44.0519,31400.0
2011-01-04 10:00:00,49.74,49.79,49.55,49.57,63300.0,44.0519,44.0962,43.8837,43.9014,63300.0
2011-01-04 10:10:00,49.56,49.56,49.45,49.5,54300.0,43.8925,43.8925,43.7951,43.8394,54300.0
2011-01-04 10:20:00,49.51,49.54,49.37,49.41,45700.0,43.8482,43.8748,43.7242,43.7597,45700.0
2011-01-04 10:30:00,49.42,49.52,49.42,49.51,27700.0,43.7685,43.8571,43.7685,43.8482,27700.0
2011-01-04 10:40:00,49.51,49.54,49.44,49.5,34200.0,43.8482,43.8748,43.7862,43.8394,34200.0
2011-01-04 10:50:00,49.5,49.5,49.34,49.4,38700.0,43.8394,43.8394,43.6977,43.7508,38700.0
2011-01-04 11:00:00,49.44,49.48,49.3,49.3,60000.0,43.7862,43.8217,43.6623,43.6623,60000.0
2011-01-04 11:10:00,49.31,49.31,49.16,49.28,67700.0,43.6711,43.6711,43.5383,43.6445,67700.0
2011-01-04 11:20:00,49.27,49.38,49.23,49.27,43700.0,43.6357,43.7331,43.6003,43.6357,43700.0
2011-01-04 11:30:00,49.26,49.31,49.15,49.16,43000.0,43.6268,43.6711,43.5294,43.5383,43000.0
2011-01-04 11:40:00,49.17,49.2,49.05,49.06,37300.0,43.5471,43.5737,43.4408,43.4497,37300.0
2011-01-04 11:50:00,49.06,49.11,49.0,49.01,46100.0,43.4497,43.494,43.3966,43.4054,46100.0
2011-01-04 12:00:00,49.01,49.03,48.91,48.91,66200.0,43.4054,43.4231,43.3169,43.3169,66200.0
2011-01-04 12:10:00,48.92,48.95,48.84,48.86,38800.0,43.3257,43.3523,43.2549,43.2726,38800.0
2011-01-04 12:20:00,48.86,48.95,48.86,48.92,37100.0,43.2726,43.3523,43.2726,43.3257,37100.0
2011-01-04 12:30:00,48.92,48.96,48.85,48.96,39800.0,43.3257,43.3611,43.2637,43.3611,39800.0
2011-01-04 12:40:00,48.96,48.96,48.87,48.93,28100.0,43.3611,43.3611,43.2814,43.3346,28100.0
2011-01-04 12:50:00,48.94,49.0,48.92,48.97,58600.0,43.3434,43.3966,43.3257,43.37,58600.0
2011-01-04 13:00:00,48.97,49.07,48.97,48.99,25100.0,43.37,43.4586,43.37,43.3877,25100.0
2011-01-04 13:10:00,48.99,48.99,48.94,48.95,26000.0,43.3877,43.3877,43.3434,43.3523,26000.0
2011-01-04 13:20:00,48.95,49.0,48.93,48.93,15600.0,43.3523,43.3966,43.3346,43.3346,15600.0
2011-01-04 13:30:00,48.94,48.99,48.93,48.99,16300.0,43.3434,43.3877,43.3346,43.3877,16300.0
2011-01-04 13:40:00,48.99,49.01,48.95,48.96,93900.0,43.3877,43.4054,43.3523,43.3611,93900.0
2011-01-04 13:50:00,48.96,48.99,48.96,48.98,16000.0,43.3611,43.3877,43.3611,43.3788,16000.0
2011-01-04 14:00:00,48.98,49.09,48.95,49.0,73400.0,43.3788,43.4763,43.3523,43.3966,73400.0
2011-01-04 14:10:00,49.0,49.03,48.98,49.01,73400.0,43.3966,43.4231,43.3788,43.4054,73400.0
2011-01-04 14:20:00,49.02,49.2,49.02,49.1,49600.0,43.4143,43.5737,43.4143,43.4851,49600.0
2011-01-04 14:30:00,49.11,49.2,49.11,49.12,48000.0,43.494,43.5737,43.494,43.5028,48000.0
2011-01-04 14:40:00,49.13,49.18,49.11,49.16,44800.0,43.5117,43.556,43.494,43.5383,44800.0
2011-01-04 14:50:00,49.16,49.19,49.13,49.18,45600.0,43.5383,43.5648,43.5117,43.556,45600.0
2011-01-04 15:00:00,49.17,49.24,49.13,49.14,84400.0,43.5471,43.6091,43.5117,43.5206,84400.0
2011-01-04 15:10:00,49.14,49.15,49.1,49.14,65200.0,43.5206,43.5294,43.4851,43.5206,65200.0
2011-01-04 15:20:00,49.14,49.24,49.09,49.24,62800.0,43.5206,43.6091,43.4763,43.6091,62800.0
2011-01-04 15:30:00,49.24,49.24,49.13,49.18,78200.0,43.6091,43.6091,43.5117,43.556,78200.0
2011-01-04 15:40:00,49.17,49.27,49.15,49.26,126200.0,43.5471,43.6357,43.5294,43.6268,126200.0
2011-01-04 15:50:00,49.27,49.29,49.19,49.28,172900.0,43.6357,43.6534,43.5648,43.6445,172900.0
2011-01-05 09:30:00,49.03,49.06,48.36,48.56,230600.0,43.4231,43.4497,42.8297,43.0069,230600.0
2011-01-05 09:40:00,48.57,48.57,48.42,48.44,147100.0,43.0157,43.0157,42.8829,42.9006,147100.0
2011-01-05 09:50:00,48.44,48.47,48.38,48.4,173900.0,42.9006,42.9272,42.8475,42.8652,173900.0
2011-01-05 10:00:00,48.4,48.43,48.24,48.4,135800.0,42.8652,42.8917,42.7235,42.8652,135800.0
2011-01-05 10:10:00,48.4,48.54,48.3,48.54,122200.0,42.8652,42.9892,42.7766,42.9892,122200.0
2011-01-05 10:20:00,48.55,48.7,48.55,48.6,72700.0,42.998,43.1309,42.998,43.0423,72700.0
2011-01-05 10:30:00,48.6,48.8,48.56,48.77,90800.0,43.0423,43.2194,43.0069,43.1929,90800.0
2011-01-05 10:40:00,48.77,48.88,48.67,48.76,115300.0,43.1929,43.2903,43.1043,43.184,115300.0
2011-01-05 10:50:00,48.75,48.84,48.74,48.8,55400.0,43.1751,43.2549,43.1663,43.2194,55400.0
2011-01-05 11:00:00,48.8,49.03,48.79,48.99,43500.0,43.2194,43.4231,43.2106,43.3877,43500.0
2011-01-05 11:10:00,49.0,49.13,48.99,49.11,43400.0,43.3966,43.5117,43.3877,43.494,43400.0
2011-01-05 11:20:00,49.11,49.23,49.1,49.18,42100.0,43.494,43.6003,43.4851,43.556,42100.0
2011-01-05 11:30:00,49.17,49.33,49.12,49.32,73300.0,43.5471,43.6888,43.5028,43.68,73300.0
2011-01-05 11:40:00,49.32,49.34,49.25,49.31,51900.0,43.68,43.6977,43.618,43.6711,51900.0
2011-01-05 11:50:00,49.31,49.36,49.27,49.33,52500.0,43.6711,43.7154,43.6357,43.6888,52500.0
2011-01-05 12:00:00,49.33,49.5,49.33,49.5,58300.0,43.6888,43.8394,43.6888,43.8394,58300.0
2011-01-05 12:10:00,49.5,49.5,49.34,49.45,44900.0,43.8394,43.8394,43.6977,43.7951,44900.0
2011-01-05 12:20:00,49.45,49.51,49.38,49.49,40400.0,43.7951,43.8482,43.7331,43.8305,40400.0
2011-01-05 12:30:00,49.49,49.52,49.36,49.36,37000.0,43.8305,43.8571,43.7154,43.7154,37000.0
2011-01-05 12:40:00,49.36,49.4,49.27,49.31,39900.0,43.7154,43.7508,43.6357,43.6711,39900.0
2011-01-05 12:50:00,49.32,49.39,49.29,49.3,22500.0,43.68,43.742,43.6534,43.6623,22500.0
2011-01-05 13:00:00,49.31,49.33,49.29,49.3,50300.0,43.6711,43.6888,43.6534,43.6623,50300.0
2011-01-05 13:10:00,49.3,49.31,49.28,49.28,35200.0,43.6623,43.6711,43.6445,43.6445,35200.0
2011-01-05 13:20:00,49.29,49.29,49.09,49.11,74400.0,43.6534,43.6534,43.4763,43.494,74400.0
2011-01-05 13:30:00,49.11,49.11,48.97,49.05,54700.0,43.494,43.494,43.37,43.4408,54700.0
2011-01-05 13:40:00,49.05,49.06,49.0,49.04,46700.0,43.4408,43.4497,43.3966,43.432,46700.0
2011-01-05 13:50:00,49.05,49.05,48.97,49.0,68100.0,43.4408,43.4408,43.37,43.3966,68100.0
2011-01-05 14:00:00,48.99,49.05,48.97,49.03,37600.0,43.3877,43.4408,43.37,43.4231,37600.0
2011-01-05 14:10:00,49.03,49.07,49.02,49.02,46700.0,43.4231,43.4586,43.4143,43.4143,46700.0
2011-01-05 14:20:00,49.02,49.03,48.95,48.99,85100.0,43.4143,43.4231,43.3523,43.3877,85100.0
2011-01-05 14:30:00,49.0,49.04,48.84,49.04,150600.0,43.3966,43.432,43.2549,43.432,150600.0
2011-01-05 14:40:00,49.04,49.08,48.98,48.98,36000.0,43.432,43.4674,43.3788,43.3788,36000.0
2011-01-05 14:50:00,48.99,48.99,48.94,48.99,55800.0,43.3877,43.3877,43.3434,43.3877,55800.0
2011-01-05 15:00:00,48.99,49.06,48.94,49.03,96200.0,43.3877,43.4497,43.3434,43.4231,96200.0
2011-01-05 15:10:00,49.03,49.06,48.94,48.95,98900.0,43.4231,43.4497,43.3434,43.3523,98900.0
2011-01-05 15:20:00,48.96,48.96,48.8,48.84,130800.0,43.3611,43.3611,43.2194,43.2549,130800.0
2011-01-05 15:30:00,48.84,48.85,48.73,48.73,158100.0,43.2549,43.2637,43.1574,43.1574,158100.0
2011-01-05 15:40:00,48.73,48.75,48.63,48.72,171200.0,43.1574,43.1751,43.0689,43.1486,171200.0
2011-01-05 15:50:00,48.72,48.82,48.71,48.75,200500.0,43.1486,43.2371,43.1397,43.1751,200500.0
2011-01-06 09:30:00,48.87,48.9,48.63,48.64,99200.0,43.2814,43.308,43.0689,43.0777,99200.0
2011-01-06 09:40:00,48.64,48.75,48.59,48.69,60200.0,43.0777,43.1751,43.0334,43.122,60200.0
2011-01-06 09:50:00,48.68,48.69,48.51,48.55,57300.0,43.1132,43.122,42.9626,42.998,57300.0
2011-01-06 10:00:00,48.57,48.71,48.55,48.7,115800.0,43.0157,43.1397,42.998,43.1309,115800.0
2011-01-06 10:10:00,48.7,48.72,48.63,48.7,102000.0,43.1309,43.1486,43.0689,43.1309,102000.0
2011-01-06 10:20:00,48.71,48.73,48.67,48.7,53200.0,43.1397,43.1574,43.1043,43.1309,53200.0
2011-01-06 10:30:00,48.7,48.7,48.64,48.69,57400.0,43.1309,43.1309,43.0777,43.122,57400.0
2011-01-06 10:40:00,48.69,48.7,48.55,48.61,64700.0,43.122,43.1309,42.998,43.0512,64700.0
2011-01-06 10:50:00,48.62,48.62,48.43,48.48,50300.0,43.06,43.06,42.8917,42.936,50300.0
2011-01-06 11:00:00,48.47,48.52,48.37,48.43,84800.0,42.9272,42.9715,42.8386,42.8917,84800.0
2011-01-06 11:10:00,48.43,48.45,48.31,48.38,89900.0,42.8917,42.9095,42.7855,42.8475,89900.0
2011-01-06 11:20:00,48.39,48.51,48.35,48.5,79100.0,42.8563,42.9626,42.8209,42.9537,79100.0
2011-01-06 11:30:00,48.49,48.5,48.43,48.44,56600.0,42.9449,42.9537,42.8917,42.9006,56600.0
2011-01-06 11:40:00,48.45,48.46,48.38,48.39,79300.0,42.9095,42.9183,42.8475,42.8563,79300.0
2011-01-06 11:50:00,48.4,48.4,48.34,48.36,25400.0,42.8652,42.8652,42.812,42.8297,25400.0
2011-01-06 12:00:00,48.37,48.42,48.3,48.31,41100.0,42.8386,42.8829,42.7766,42.7855,41100.0
2011-01-06 12:10:00,48.32,48.45,48.32,48.44,37300.0,42.7943,42.9095,42.7943,42.9006,37300.0
2011-01-06 12:20:00,48.45,48.45,48.35,48.36,40100.0,42.9095,42.9095,42.8209,42.8297,40100.0
2011-01-06 12:30:00,48.36,48.37,48.28,48.29,67400.0,42.8297,42.8386,42.7589,42.7678,67400.0
2011-01-06 12:40:00,48.29,48.34,48.28,48.33,60000.0,42.7678,42.812,42.7589,42.8032,60000.0
2011-01-06 12:50:00,48.33,48.34,48.19,48.28,80900.0,42.8032,42.812,42.6792,42.7589,80900.0
2011-01-06 13:00:00,48.28,48.31,48.24,48.27,35300.0,42.7589,42.7855,42.7235,42.75,35300.0
2011-01-06 13:10:00,48.27,48.32,48.24,48.3,46000.0,42.75,42.7943,42.7235,42.7766,46000.0
2011-01-06 13:20:00,48.31,48.32,48.23,48.26,32100.0,42.7855,42.7943,42.7146,42.7412,32100.0
2011-01-06 13:30:00,48.27,48.33,48.23,48.29,75800.0,42.75,42.8032,42.7146,42.7678,75800.0
2011-01-06 13:40:00,48.29,48.32,48.2,48.28,48000.0,42.7678,42.7943,42.688,42.7589,48000.0
2011-01-06 13:50:00,48.29,48.32,48.25,48.3,76000.0,42.7678,42.7943,42.7323,42.7766,76000.0
2011-01-06 14:00:00,48.31,48.35,48.29,48.29,233000.0,42.7855,42.8209,42.7678,42.7678,233000.0
2011-01-06 14:10:00,48.3,48.33,48.27,48.28,49900.0,42.7766,42.8032,42.75,42.7589,49900.0
2011-01-06 14:20:00,48.28,48.3,48.23,48.27,64500.0,42.7589,42.7766,42.7146,42.75,64500.0
2011-01-06 14:30:00,48.26,48.32,48.22,48.32,93500.0,42.7412,42.7943,42.7058,42.7943,93500.0
2011-01-06 14:40:00,48.32,48.35,48.22,48.24,76800.0,42.7943,42.8209,42.7058,42.7235,76800.0
2011-01-06 14:50:00,48.24,48.35,48.17,48.3,52400.0,42.7235,42.8209,42.6615,42.7766,52400.0
2011-01-06 15:00:00,48.29,48.3,48.22,48.27,94400.0,42.7678,42.7766,42.7058,42.75,94400.0
2011-01-06 15:10:00,48.27,48.35,48.23,48.27,57100.0,42.75,42.8209,42.7146,42.75,57100.0
2011-01-06 15:20:00,48.27,48.33,48.19,48.24,96800.0,42.75,42.8032,42.6792,42.7235,96800.0
2011-01-06 15:30:00,48.24,48.29,48.21,48.28,102500.0,42.7235,42.7678,42.6969,42.7589,102500.0
2011-01-06 15:40:00,48.28,48.37,48.26,48.32,134600.0,42.7589,42.8386,42.7412,42.7943,134600.0
2011-01-06 15:50:00,48.33,48.34,48.28,48.3,187000.0,42.8032,42.812,42.7589,42.7766,187000.0
2011-01-07 09:30:00,48.41,48.74,48.32,48.73,112100.0,42.874,43.1663,42.7943,43.1574,112100.0
2011-01-07 09:40:00,48.72,48.74,48.52,48.65,93600.0,43.1486,43.1663,42.9715,43.0866,93600.0
2011-01-07 09:50:00,48.64,48.71,48.49,48.52,69200.0,43.0777,43.1397,42.9449,42.9715,69200.0
2011-01-07 10:00:00,48.52,48.62,48.47,48.47,64800.0,42.9715,43.06,42.9272,42.9272,64800.0
2011-01-07 10:10:00,48.48,48.61,48.43,48.5,45700.0,42.936,43.0512,42.8917,42.9537,45700.0
2011-01-07 10:20:00,48.49,48.55,48.38,48.51,42300.0,42.9449,42.998,42.8475,42.9626,42300.0
2011-01-07 10:30:00,48.5,48.62,48.48,48.61,41000.0,42.9537,43.06,42.936,43.0512,41000.0
2011-01-07 10:40:00,48.62,48.64,48.58,48.59,80900.0,43.06,43.0777,43.0246,43.0334,80900.0
2011-01-07 10:50:00,48.59,48.59,48.5,48.57,34400.0,43.0334,43.0334,42.9537,43.0157,34400.0
2011-01-07 11:00:00,48.55,48.61,48.53,48.53,43700.0,42.998,43.0512,42.9803,42.9803,43700.0
2011-01-07 11:10:00,48.54,48.71,48.54,48.66,37600.0,42.9892,43.1397,42.9892,43.0954,37600.0
2011-01-07 11:20:00,48.66,48.71,48.57,48.64,83000.0,43.0954,43.1397,43.0157,43.0777,83000.0
2011-01-07 11:30:00,48.65,48.69,48.53,48.66,58200.0,43.0866,43.122,42.9803,43.0954,58200.0
2011-01-07 11:40:00,48.66,48.69,48.55,48.65,29400.0,43.0954,43.122,42.998,43.0866,29400.0
2011-01-07 11:50:00,48.65,48.71,48.6,48.65,102800.0,43.0866,43.1397,43.0423,43.0866,102800.0
2011-01-07 12:00:00,48.66,48.66,48.62,48.65,62700.0,43.0954,43.0954,43.06,43.0866,62700.0
2011-01-07 12:10:00,48.66,48.66,48.56,48.6,25400.0,43.0954,43.0954,43.0069,43.0423,25400.0
2011-01-07 12:20:00,48.6,48.61,48.44,48.45,31300.0,43.0423,43.0512,42.9006,42.9095,31300.0
2011-01-07 12:30:00,48.43,48.47,48.28,48.32,28800.0,42.8917,42.9272,42.7589,42.7943,28800.0
2011-01-07 12:40:00,48.32,48.34,48.14,48.19,42900.0,42.7943,42.812,42.6349,42.6792,42900.0
2011-01-07 12:50:00,48.19,48.22,47.96,48.22,71900.0,42.6792,42.7058,42.4755,42.7058,71900.0
2011-01-07 13:00:00,48.22,48.31,48.2,48.24,28900.0,42.7058,42.7855,42.688,42.7235,28900.0
2011-01-07 13:10:00,48.21,48.35,48.15,48.32,56700.0,42.6969,42.8209,42.6438,42.7943,56700.0
2011-01-07 13:20:00,48.32,48.33,48.16,48.22,26400.0,42.7943,42.8032,42.6526,42.7058,26400.0
2011-01-07 13:30:00,48.22,48.39,48.22,48.36,28600.0,42.7058,42.8563,42.7058,42.8297,28600.0
2011-01-07 13:40:00,48.36,48.36,48.29,48.32,18100.0,42.8297,42.8297,42.7678,42.7943,18100.0
2011-01-07 13:50:00,48.33,48.35,48.17,48.18,28600.0,42.8032,42.8209,42.6615,42.6703,28600.0
2011-01-07 14:00:00,48.18,48.31,48.18,48.28,26000.0,42.6703,42.7855,42.6703,42.7589,26000.0
2011-01-07 14:10:00,48.29,48.33,48.27,48.29,33000.0,42.7678,42.8032,42.75,42.7678,33000.0
2011-01-07 14:20:00,48.3,48.36,48.29,48.36,34900.0,42.7766,42.8297,42.7678,42.8297,34900.0
2011-01-07 14:30:00,48.36,48.38,48.29,48.34,39200.0,42.8297,42.8475,42.7678,42.812,39200.0
2011-01-07 14:40:00,48.34,48.42,48.32,48.42,53700.0,42.812,42.8829,42.7943,42.8829,53700.0
2011-01-07 14:50:00,48.43,48.46,48.38,48.38,48900.0,42.8917,42.9183,42.8475,42.8475,48900.0
2011-01-07 15:00:00,48.37,48.45,48.37,48.42,39500.0,42.8386,42.9095,42.8386,42.8829,39500.0
2011-01-07 15:10:00,48.42,48.45,48.36,48.44,53800.0,42.8829,42.9095,42.8297,42.9006,53800.0
2011-01-07 15:20:00,48.44,48.5,48.36,48.36,51400.0,42.9006,42.9537,42.8297,42.8297,51400.0
2011-01-07 15:30:00,48.36,48.46,48.35,48.45,64800.0,42.8297,42.9183,42.8209,42.9095,64800.0
2011-01-07 15:40:00,48.45,48.47,48.42,48.46,84300.0,42.9095,42.9272,42.8829,42.9183,84300.0
2011-01-07 15:50:00,48.45,48.46,48.38,48.39,179800.0,42.9095,42.9183,42.8475,42.8563,179800.0
2011-01-10 09:30:00,48.1,48.16,47.66,47.79,100400.0,42.5995,42.6526,42.2098,42.3249,100400.0
2011-01-10 09:40:00,47.79,48.18,47.78,47.92,58500.0,42.3249,42.6703,42.3161,42.4401,58500.0
2011-01-10 09:50:00,47.92,47.99,47.78,47.87,60700.0,42.4401,42.5021,42.3161,42.3958,60700.0
2011-01-10 10:00:00,47.87,47.93,47.78,47.91,57200.0,42.3958,42.4489,42.3161,42.4312,57200.0
2011-01-10 10:10:00,47.91,48.05,47.89,47.97,61800.0,42.4312,42.5552,42.4135,42.4843,61800.0
2011-01-10 10:20:00,47.97,47.97,47.79,47.82,44000.0,42.4843,42.4843,42.3249,42.3515,44000.0
2011-01-10 10:30:00,47.83,48.01,47.8,47.8,34100.0,42.3604,42.5198,42.3338,42.3338,34100.0
2011-01-10 10:40:00,47.82,48.02,47.81,47.99,71000.0,42.3515,42.5286,42.3426,42.5021,71000.0
2011-01-10 10:50:00,47.98,47.99,47.87,47.89,51300.0,42.4932,42.5021,42.3958,42.4135,51300.0
2011-01-10 11:00:00,47.89,47.96,47.85,47.95,32700.0,42.4135,42.4755,42.3781,42.4666,32700.0
2011-01-10 11:10:00,47.95,48.02,47.9,47.92,66500.0,42.4666,42.5286,42.4224,42.4401,66500.0
2011-01-10 11:20:00,47.93,47.96,47.87,47.91,23700.0,42.4489,42.4755,42.3958,42.4312,23700.0
2011-01-10 11:30:00,47.91,48.01,47.89,47.96,18700.0,42.4312,42.5198,42.4135,42.4755,18700.0
2011-01-10 11:40:00,47.97,48.08,47.94,47.98,54800.0,42.4843,42.5818,42.4578,42.4932,54800.0
2011-01-10 11:50:00,47.97,48.06,47.93,48.03,52700.0,42.4843,42.5641,42.4489,42.5375,52700.0
2011-01-10 12:00:00,48.04,48.05,47.95,47.96,42400.0,42.5463,42.5552,42.4666,42.4755,42400.0
2011-01-10 12:10:00,47.96,47.99,47.77,47.86,37400.0,42.4755,42.5021,42.3072,42.3869,37400.0
2011-01-10 12:20:00,47.87,47.94,47.81,47.87,61400.0,42.3958,42.4578,42.3426,42.3958,61400.0
2011-01-10 12:30:00,47.87,47.93,47.84,47.85,44100.0,42.3958,42.4489,42.3692,42.3781,44100.0
2011-01-10 12:40:00,47.86,47.89,47.78,47.83,49100.0,42.3869,42.4135,42.3161,42.3604,49100.0
2011-01-10 12:50:00,47.83,47.86,47.73,47.76,33400.0,42.3604,42.3869,42.2718,42.2984,33400.0
2011-01-10 13:00:00,47.77,47.87,47.77,47.82,30400.0,42.3072,42.3958,42.3072,42.3515,30400.0
2011-01-10 13:10:00,47.83,47.84,47.74,47.8,71100.0,42.3604,42.3692,42.2806,42.3338,71100.0
2011-01-10 13:20:00,47.81,47.88,47.78,47.86,37900.0,42.3426,42.4046,42.3161,42.3869,37900.0
2011-01-10 13:30:00,47.86,47.99,47.85,47.95,78200.0,42.3869,42.5021,42.3781,42.4666,78200.0
2011-01-10 13:40:00,47.94,47.98,47.93,47.97,40800.0,42.4578,42.4932,42.4489,42.4843,40800.0
2011-01-10 13:50:00,47.97,47.97,47.91,47.92,47700.0,42.4843,42.4843,42.4312,42.4401,47700.0
2011-01-10 14:00:00,47.92,47.94,47.88,47.94,34400.0,42.4401,42.4578,42.4046,42.4578,34400.0
2011-01-10 14:10:00,47.94,47.97,47.92,47.97,47200.0,42.4578,42.4843,42.4401,42.4843,47200.0
2011-01-10 14:20:00,47.97,47.98,47.94,47.94,32100.0,42.4843,42.4932,42.4578,42.4578,32100.0
2011-01-10 14:30:00,47.94,47.95,47.88,47.89,42000.0,42.4578,42.4666,42.4046,42.4135,42000.0
2011-01-10 14:40:00,47.89,47.89,47.85,47.86,42400.0,42.4135,42.4135,42.3781,42.3869,42400.0
2011-01-10 14:50:00,47.86,47.88,47.83,47.87,63500.0,42.3869,42.4046,42.3604,42.3958,63500.0
2011-01-10 15:00:00,47.87,47.88,47.83,47.86,81200.0,42.3958,42.4046,42.3604,42.3869,81200.0
2011-01-10 15:10:00,47.86,47.89,47.85,47.88,68000.0,42.3869,42.4135,42.3781,42.4046,68000.0
2011-01-10 15:20:00,47.87,47.92,47.87,47.89,108800.0,42.3958,42.4401,42.3958,42.4135,108800.0
2011-01-10 15:30:00,47.88,47.9,47.82,47.88,101300.0,42.4046,42.4224,42.3515,42.4046,101300.0
2011-01-10 15:40:00,47.88,47.9,47.83,47.84,106000.0,42.4046,42.4224,42.3604,42.3692,106000.0
2011-01-10 15:50:00,47.84,47.87,47.75,47.75,401200.0,42.3692,42.3958,42.2895,42.2895,401200.0
2011-01-11 09:30:00,47.82,47.84,47.61,47.65,91900.0,42.3515,42.3692,42.1655,42.2009,91900.0
2011-01-11 09:40:00,47.63,47.69,47.54,47.6,90800.0,42.1832,42.2364,42.1035,42.1567,90800.0
2011-01-11 09:50:00,47.61,47.66,47.46,47.49,90200.0,42.1655,42.2098,42.0327,42.0592,90200.0
2011-01-11 10:00:00,47.5,47.58,47.45,47.46,117600.0,42.0681,42.1389,42.0238,42.0327,117600.0
2011-01-11 10:10:00,47.46,47.54,47.43,47.52,89200.0,42.0327,42.1035,42.0061,42.0858,89200.0
2011-01-11 10:20:00,47.52,47.6,47.44,47.45,137500.0,42.0858,42.1567,42.015,42.0238,137500.0
2011-01-11 10:30:00,47.45,47.56,47.42,47.52,72700.0,42.0238,42.1212,41.9972,42.0858,72700.0
2011-01-11 10:40:00,47.53,47.54,47.46,47.48,113600.0,42.0947,42.1035,42.0327,42.0504,113600.0
2011-01-11 10:50:00,47.47,47.52,47.46,47.51,151900.0,42.0415,42.0858,42.0327,42.077,151900.0
2011-01-11 11:00:00,47.51,47.68,47.5,47.67,82900.0,42.077,42.2275,42.0681,42.2187,82900.0
2011-01-11 11:10:00,47.68,47.77,47.65,47.68,91400.0,42.2275,42.3072,42.2009,42.2275,91400.0
2011-01-11 11:20:00,47.68,47.72,47.63,47.7,67900.0,42.2275,42.2629,42.1832,42.2452,67900.0
2011-01-11 11:30:00,47.71,47.72,47.62,47.67,145100.0,42.2541,42.2629,42.1744,42.2187,145100.0
2011-01-11 11:40:00,47.67,47.67,47.6,47.62,65200.0,42.2187,42.2187,42.1567,42.1744,65200.0
2011-01-11 11:50:00,47.63,47.7,47.61,47.62,63900.0,42.1832,42.2452,42.1655,42.1744,63900.0
2011-01-11 12:00:00,47.61,47.61,47.55,47.58,69800.0,42.1655,42.1655,42.1124,42.1389,69800.0
2011-01-11 12:10:00,47.58,47.62,47.56,47.57,151000.0,42.1389,42.1744,42.1212,42.1301,151000.0
2011-01-11 12:20:00,47.56,47.58,47.51,47.52,53600.0,42.1212,42.1389,42.077,42.0858,53600.0
2011-01-11 12:30:00,47.53,47.56,47.53,47.53,51100.0,42.0947,42.1212,42.0947,42.0947,51100.0
2011-01-11 12:40:00,47.54,47.54,47.45,47.47,67800.0,42.1035,42.1035,42.0238,42.0415,67800.0
2011-01-11 12:50:00,47.47,47.53,47.46,47.53,39100.0,42.0415,42.0947,42.0327,42.0947,39100.0
2011-01-11 13:00:00,47.53,47.54,47.47,47.5,47000.0,42.0947,42.1035,42.0415,42.0681,47000.0
2011-01-11 13:10:00,47.49,47.49,47.35,47.4,82900.0,42.0592,42.0592,41.9352,41.9795,82900.0
2011-01-11 13:20:00,47.4,47.44,47.37,47.37,50500.0,41.9795,42.015,41.953,41.953,50500.0
2011-01-11 13:30:00,47.38,47.44,47.33,47.41,62400.0,41.9618,42.015,41.9175,41.9884,62400.0
2011-01-11 13:40:00,47.41,47.41,47.33,47.36,47600.0,41.9884,41.9884,41.9175,41.9441,47600.0
2011-01-11 13:50:00,47.36,47.38,47.22,47.27,95900.0,41.9441,41.9618,41.8201,41.8644,95900.0
2011-01-11 14:00:00,47.28,47.3,47.17,47.24,78500.0,41.8733,41.891,41.7758,41.8378,78500.0
2011-01-11 14:10:00,47.24,47.29,47.21,47.28,65600.0,41.8378,41.8821,41.8113,41.8733,65600.0
2011-01-11 14:20:00,47.27,47.3,47.22,47.24,73500.0,41.8644,41.891,41.8201,41.8378,73500.0
2011-01-11 14:30:00,47.24,47.26,47.22,47.23,73200.0,41.8378,41.8555,41.8201,41.829,73200.0
2011-01-11 14:40:00,47.22,47.23,47.18,47.18,88000.0,41.8201,41.829,41.7847,41.7847,88000.0
2011-01-11 14:50:00,47.18,47.2,47.12,47.14,124800.0,41.7847,41.8024,41.7315,41.7493,124800.0
2011-01-11 15:00:00,47.14,47.17,47.1,47.12,133400.0,41.7493,41.7758,41.7138,41.7315,133400.0
2011-01-11 15:10:00,47.12,47.13,47.06,47.1,123100.0,41.7315,41.7404,41.6784,41.7138,123100.0
2011-01-11 15:20:00,47.1,47.14,47.06,47.08,139000.0,41.7138,41.7493,41.6784,41.6961,139000.0
2011-01-11 15:30:00,47.08,47.19,47.05,47.11,178200.0,41.6961,41.7935,41.6696,41.7227,178200.0
2011-01-11 15:40:00,47.1,47.16,47.07,47.09,245700.0,41.7138,41.767,41.6873,41.705,245700.0
2011-01-11 15:50:00,47.1,47.12,46.96,47.04,415400.0,41.7138,41.7315,41.5898,41.6607,415400.0
2011-01-12 09:30:00,47.16,47.2,46.99,47.15,114700.0,41.767,41.8024,41.6164,41.7581,114700.0
2011-01-12 09:40:00,47.16,47.28,47.1,47.21,319400.0,41.767,41.8733,41.7138,41.8113,319400.0
2011-01-12 09:50:00,47.21,47.26,47.14,47.23,60700.0,41.8113,41.8555,41.7493,41.829,60700.0
2011-01-12 10:00:00,47.23,47.23,47.01,47.01,106400.0,41.829,41.829,41.6341,41.6341,106400.0
2011-01-12 10:10:00,47.0,47.08,46.94,46.99,142900.0,41.6253,41.6961,41.5721,41.6164,142900.0
2011-01-12 10:20:00,47.0,47.19,46.96,46.99,166700.0,41.6253,41.7935,41.5898,41.6164,166700.0
2011-01-12 10:30:00,47.0,47.03,46.91,46.91,124500.0,41.6253,41.6518,41.5456,41.5456,124500.0
2011-01-12 10:40:00,46.92,46.95,46.84,46.85,84400.0,41.5544,41.581,41.4836,41.4924,84400.0
2011-01-12 10:50:00,46.86,46.88,46.76,46.83,104100.0,41.5013,41.519,41.4127,41.4747,104100.0
2011-01-12 11:00:00,46.83,47.01,46.83,46.97,104200.0,41.4747,41.6341,41.4747,41.5987,104200.0
2011-01-12 11:10:00,46.97,46.97,46.89,46.89,124400.0,41.5987,41.5987,41.5279,41.5279,124400.0
2011-01-12 11:20:00,46.88,46.93,46.78,46.8,92400.0,41.519,41.5633,41.4304,41.4481,92400.0
2011-01-12 11:30:00,46.78,46.88,46.78,46.86,63300.0,41.4304,41.519,41.4304,41.5013,63300.0
2011-01-12 11:40:00,46.87,46.9,46.83,46.9,64100.0,41.5101,41.5367,41.4747,41.5367,64100.0
2011-01-12 11:50:00,46.9,46.92,46.85,46.88,54000.0,41.5367,41.5544,41.4924,41.519,54000.0
2011-01-12 12:00:00,46.89,47.0,46.88,46.99,44000.0,41.5279,41.6253,41.519,41.6164,44000.0
2011-01-12 12:10:00,46.99,47.0,46.91,46.97,93100.0,41.6164,41.6253,41.5456,41.5987,93100.0
2011-01-12 12:20:00,46.97,47.0,46.93,46.98,34900.0,41.5987,41.6253,41.5633,41.6076,34900.0
2011-01-12 12:30:00,46.98,46.99,46.94,46.94,36100.0,41.6076,41.6164,41.5721,41.5721,36100.0
2011-01-12 12:40:00,46.95,46.95,46.89,46.94,39900.0,41.581,41.581,41.5279,41.5721,39900.0
2011-01-12 12:50:00,46.94,46.94,46.83,46.85,54900.0,41.5721,41.5721,41.4747,41.4924,54900.0
2011-01-12 13:00:00,46.85,46.9,46.85,46.88,41800.0,41.4924,41.5367,41.4924,41.519,41800.0
2011-01-12 13:10:00,46.88,46.94,46.87,46.92,53000.0,41.519,41.5721,41.5101,41.5544,53000.0
2011-01-12 13:20:00,46.92,46.92,46.85,46.85,32700.0,41.5544,41.5544,41.4924,41.4924,32700.0
2011-01-12 13:30:00,46.86,46.87,46.82,46.87,83800.0,41.5013,41.5101,41.4659,41.5101,83800.0
2011-01-12 13:40:00,46.87,46.88,46.84,46.85,23600.0,41.5101,41.519,41.4836,41.4924,23600.0
2011-01-12 13:50:00,46.85,46.92,46.85,46.89,38800.0,41.4924,41.5544,41.4924,41.5279,38800.0
2011-01-12 14:00:00,46.9,46.9,46.82,46.85,60600.0,41.5367,41.5367,41.4659,41.4924,60600.0
2011-01-12 14:10:00,46.85,46.85,46.76,46.82,139900.0,41.4924,41.4924,41.4127,41.4659,139900.0
2011-01-12 14:20:00,46.81,46.81,46.75,46.78,56500.0,41.457,41.457,41.4039,41.4304,56500.0
2011-01-12 14:30:00,46.78,46.78,46.55,46.63,199400.0,41.4304,41.4304,41.2267,41.2976,199400.0
2011-01-12 14:40:00,46.63,46.71,46.58,46.6,130800.0,41.2976,41.3684,41.2533,41.271,130800.0
2011-01-12 14:50:00,46.6,46.63,46.55,46.6,97400.0,41.271,41.2976,41.2267,41.271,97400.0
2011-01-12 15:00:00,46.61,46.63,46.49,46.57,144600.0,41.2799,41.2976,41.1736,41.2444,144600.0
2011-01-12 15:10:00,46.56,46.57,46.48,46.51,88300.0,41.2356,41.2444,41.1647,41.1913,88300.0
2011-01-12 15:20:00,46.52,46.52,46.42,46.46,164500.0,41.2002,41.2002,41.1116,41.147,164500.0
2011-01-12 15:30:00,46.46,46.6,46.42,46.59,237600.0,41.147,41.271,41.1116,41.2622,237600.0
2011-01-12 15:40:00,46.58,46.62,46.49,46.52,230000.0,41.2533,41.2887,41.1736,41.2002,230000.0
2011-01-12 15:50:00,46.53,46.59,46.49,46.58,308000.0,41.209,41.2622,41.1736,41.2533,308000.0
2011-01-13 09:30:00,46.51,46.69,46.41,46.51,150300.0,41.1913,41.3507,41.1027,41.1913,150300.0
2011-01-13 09:40:00,46.5,47.01,46.48,47.0,118700.0,41.1824,41.6341,41.1647,41.6253,118700.0
2011-01-13 09:50:00,47.0,47.04,46.79,46.81,175600.0,41.6253,41.6607,41.4393,41.457,175600.0
2011-01-13 10:00:00,46.8,46.97,46.78,46.9,86700.0,41.4481,41.5987,41.4304,41.5367,86700.0
2011-01-13 10:10:00,46.89,46.9,46.69,46.75,122800.0,41.5279,41.5367,41.3507,41.4039,122800.0
2011-01-13 10:20:00,46.75,46.76,46.65,46.67,58800.0,41.4039,41.4127,41.3153,41.333,58800.0
2011-01-13 10:30:00,46.67,46.68,46.62,46.64,63000.0,41.333,41.3419,41.2887,41.3064,63000.0
2011-01-13 10:40:00,46.63,46.64,46.52,46.53,105700.0,41.2976,41.3064,41.2002,41.209,105700.0
2011-01-13 10:50:00,46.52,46.54,46.4,46.42,88300.0,41.2002,41.2179,41.0939,41.1116,88300.0
2011-01-13 11:00:00,46.42,46.58,46.41,46.52,42200.0,41.1116,41.2533,41.1027,41.2002,42200.0
2011-01-13 11:10:00,46.53,46.53,46.42,46.42,65700.0,41.209,41.209,41.1116,41.1116,65700.0
2011-01-13 11:20:00,46.42,46.46,46.42,46.44,46900.0,41.1116,41.147,41.1116,41.1293,46900.0
2011-01-13 11:30:00,46.45,46.57,46.41,46.49,128900.0,41.1382,41.2444,41.1027,41.1736,128900.0
2011-01-13 11:40:00,46.48,46.58,46.46,46.49,49100.0,41.1647,41.2533,41.147,41.1736,49100.0
2011-01-13 11:50:00,46.5,46.5,46.43,46.44,45200.0,41.1824,41.1824,41.1205,41.1293,45200.0
2011-01-13 12:00:00,46.44,46.57,46.42,46.56,22400.0,41.1293,41.2444,41.1116,41.2356,22400.0
2011-01-13 12:10:00,46.58,46.61,46.51,46.53,58200.0,41.2533,41.2799,41.1913,41.209,58200.0
2011-01-13 12:20:00,46.52,46.53,46.48,46.52,38800.0,41.2002,41.209,41.1647,41.2002,38800.0
2011-01-13 12:30:00,46.51,46.57,46.49,46.51,49800.0,41.1913,41.2444,41.1736,41.1913,49800.0
2011-01-13 12:40:00,46.52,46.59,46.51,46.51,70100.0,41.2002,41.2622,41.1913,41.1913,70100.0
2011-01-13 12:50:00,46.51,46.55,46.47,46.48,41200.0,41.1913,41.2267,41.1559,41.1647,41200.0
2011-01-13 13:00:00,46.48,46.5,46.37,46.41,106200.0,41.1647,41.1824,41.0673,41.1027,106200.0
2011-01-13 13:10:00,46.4,46.41,46.29,46.39,89300.0,41.0939,41.1027,40.9965,41.085,89300.0
2011-01-13 13:20:00,46.39,46.4,46.27,46.28,117500.0,41.085,41.0939,40.9788,40.9876,117500.0
2011-01-13 13:30:00,46.28,46.37,46.28,46.31,54200.0,40.9876,41.0673,40.9876,41.0142,54200.0
2011-01-13 13:40:00,46.3,46.35,46.29,46.3,27300.0,41.0053,41.0496,40.9965,41.0053,27300.0
2011-01-13 13:50:00,46.31,46.37,46.31,46.36,21100.0,41.0142,41.0673,41.0142,41.0585,21100.0
2011-01-13 14:00:00,46.37,46.43,46.37,46.38,78500.0,41.0673,41.1205,41.0673,41.0762,78500.0
2011-01-13 14:10:00,46.39,46.4,46.31,46.33,49300.0,41.085,41.0939,41.0142,41.0319,49300.0
2011-01-13 14:20:00,46.34,46.39,46.33,46.36,31000.0,41.0407,41.085,41.0319,41.0585,31000.0
2011-01-13 14:30:00,46.37,46.41,46.33,46.33,56000.0,41.0673,41.1027,41.0319,41.0319,56000.0
2011-01-13 14:40:00,46.33,46.37,46.31,46.33,34700.0,41.0319,41.0673,41.0142,41.0319,34700.0
2011-01-13 14:50:00,46.33,46.33,46.21,46.22,66900.0,41.0319,41.0319,40.9256,40.9345,66900.0
2011-01-13 15:00:00,46.22,46.29,46.22,46.26,53100.0,40.9345,40.9965,40.9345,40.9699,53100.0
2011-01-13 15:10:00,46.27,46.28,46.18,46.26,63200.0,40.9788,40.9876,40.899,40.9699,63200.0
2011-01-13 15:20:00,46.27,46.29,46.19,46.19,73400.0,40.9788,40.9965,40.9079,40.9079,73400.0
2011-01-13 15:30:00,46.2,46.26,46.15,46.19,128900.0,40.9168,40.9699,40.8725,40.9079,128900.0
2011-01-13 15:40:00,46.19,46.35,46.17,46.31,153400.0,40.9079,41.0496,40.8902,41.0142,153400.0
2011-01-13 15:50:00,46.31,46.36,46.27,46.29,238500.0,41.0142,41.0585,40.9788,40.9965,238500.0
2011-01-14 09:30:00,46.18,46.29,45.9,46.28,97400.0,40.899,40.9965,40.6511,40.9876,97400.0
2011-01-14 09:40:00,46.3,46.55,46.26,46.44,81400.0,41.0053,41.2267,40.9699,41.1293,81400.0
2011-01-14 09:50:00,46.44,46.57,46.36,46.45,67300.0,41.1293,41.2444,41.0585,41.1382,67300.0
2011-01-14 10:00:00,46.45,46.6,46.41,46.6,133000.0,41.1382,41.271,41.1027,41.271,133000.0
2011-01-14 10:10:00,46.62,46.76,46.56,46.66,93100.0,41.2887,41.4127,41.2356,41.3242,93100.0
2011-01-14 10:20:00,46.65,46.76,46.61,46.62,82700.0,41.3153,41.4127,41.2799,41.2887,82700.0
2011-01-14 10:30:00,46.62,46.72,46.48,46.67,76200.0,41.2887,41.3773,41.1647,41.333,76200.0
2011-01-14 10:40:00,46.67,46.77,46.67,46.72,36400.0,41.333,41.4216,41.333,41.3773,36400.0
2011-01-14 10:50:00,46.72,46.76,46.6,46.6,31500.0,41.3773,41.4127,41.271,41.271,31500.0
2011-01-14 11:00:00,46.59,46.77,46.59,46.76,61600.0,41.2622,41.4216,41.2622,41.4127,61600.0
2011-01-14 11:10:00,46.76,46.92,46.76,46.91,70100.0,41.4127,41.5544,41.4127,41.5456,70100.0
2011-01-14 11:20:00,46.91,46.93,46.71,46.72,58600.0,41.5456,41.5633,41.3684,41.3773,58600.0
2011-01-14 11:30:00,46.71,46.79,46.71,46.77,25400.0,41.3684,41.4393,41.3684,41.4216,25400.0
2011-01-14 11:40:00,46.76,46.76,46.65,46.68,37800.0,41.4127,41.4127,41.3153,41.3419,37800.0
2011-01-14 11:50:00,46.67,46.72,46.62,46.62,61600.0,41.333,41.3773,41.2887,41.2887,61600.0
2011-01-14 12:00:00,46.62,46.68,46.57,46.65,42300.0,41.2887,41.3419,41.2444,41.3153,42300.0
2011-01-14 12:10:00,46.65,46.71,46.63,46.64,31900.0,41.3153,41.3684,41.2976,41.3064,31900.0
2011-01-14 12:20:00,46.63,46.66,46.61,46.61,20900.0,41.2976,41.3242,41.2799,41.2799,20900.0
2011-01-14 12:30:00,46.61,46.69,46.58,46.64,44300.0,41.2799,41.3507,41.2533,41.3064,44300.0
2011-01-14 12:40:00,46.64,46.69,46.62,46.67,34700.0,41.3064,41.3507,41.2887,41.333,34700.0
2011-01-14 12:50:00,46.66,46.72,46.65,46.7,26500.0,41.3242,41.3773,41.3153,41.3596,26500.0
2011-01-14 13:00:00,46.71,46.73,46.68,46.69,27000.0,41.3684,41.3861,41.3419,41.3507,27000.0
2011-01-14 13:10:00,46.69,46.73,46.67,46.71,29400.0,41.3507,41.3861,41.333,41.3684,29400.0
2011-01-14 13:20:00,46.72,46.73,46.69,46.7,22300.0,41.3773,41.3861,41.3507,41.3596,22300.0
2011-01-14 13:30:00,46.7,46.76,46.67,46.73,31700.0,41.3596,41.4127,41.333,41.3861,31700.0
2011-01-14 13:40:00,46.73,46.76,46.66,46.7,40000.0,41.3861,41.4127,41.3242,41.3596,40000.0
2011-01-14 13:50:00,46.7,46.77,46.67,46.74,36700.0,41.3596,41.4216,41.333,41.395,36700.0
2011-01-14 14:00:00,46.74,46.77,46.73,46.74,44100.0,41.395,41.4216,41.3861,41.395,44100.0
2011-01-14 14:10:00,46.75,46.77,46.74,46.74,31900.0,41.4039,41.4216,41.395,41.395,31900.0
2011-01-14 14:20:00,46.74,46.82,46.72,46.76,57300.0,41.395,41.4659,41.3773,41.4127,57300.0
2011-01-14 14:30:00,46.76,46.8,46.75,46.79,36700.0,41.4127,41.4481,41.4039,41.4393,36700.0
2011-01-14 14:40:00,46.78,46.83,46.77,46.81,30100.0,41.4304,41.4747,41.4216,41.457,30100.0
2011-01-14 14:50:00,46.81,46.9,46.8,46.9,57700.0,41.457,41.5367,41.4481,41.5367,57700.0
2011-01-14 15:00:00,46.9,46.93,46.87,46.89,82000.0,41.5367,41.5633,41.5101,41.5279,82000.0
2011-01-14 15:10:00,46.89,46.94,46.85,46.9,70400.0,41.5279,41.5721,41.4924,41.5367,70400.0
2011-01-14 15:20:00,46.9,46.92,46.85,46.9,71400.0,41.5367,41.5544,41.4924,41.5367,71400.0
2011-01-14 15:30:00,46.91,46.92,46.87,46.9,90800.0,41.5456,41.5544,41.5101,41.5367,90800.0
2011-01-14 15:40:00,46.9,47.0,46.87,46.95,131100.0,41.5367,41.6253,41.5101,41.581,131100.0
2011-01-14 15:50:00,46.96,47.0,46.91,46.99,224900.0,41.5898,41.6253,41.5456,41.6164,224900.0
2011-01-18 09:30:00,46.82,47.5,46.5,47.33,178700.0,41.4659,42.0681,41.1824,41.9175,178700.0
2011-01-18 09:40:00,47.32,47.32,47.14,47.24,91900.0,41.9087,41.9087,41.7493,41.8378,91900.0
2011-01-18 09:50:00,47.24,47.33,47.24,47.29,123800.0,41.8378,41.9175,41.8378,41.8821,123800.0
2011-01-18 10:00:00,47.29,47.3,47.27,47.29,87700.0,41.8821,41.891,41.8644,41.8821,87700.0
2011-01-18 10:10:00,47.29,47.35,47.22,47.3,429300.0,41.8821,41.9352,41.8201,41.891,429300.0
2011-01-18 10:20:00,47.3,47.3,47.2,47.3,68000.0,41.891,41.891,41.8024,41.891,68000.0
2011-01-18 10:30:00,47.3,47.3,47.15,47.17,49300.0,41.891,41.891,41.7581,41.7758,49300.0
2011-01-18 10:40:00,47.17,47.24,47.1,47.11,45000.0,41.7758,41.8378,41.7138,41.7227,45000.0
2011-01-18 10:50:00,47.11,47.11,47.06,47.09,43200.0,41.7227,41.7227,41.6784,41.705,43200.0
2011-01-18 11:00:00,47.1,47.18,47.09,47.14,43000.0,41.7138,41.7847,41.705,41.7493,43000.0
2011-01-18 11:10:00,47.15,47.18,47.03,47.16,63200.0,41.7581,41.7847,41.6518,41.767,63200.0
2011-01-18 11:20:00,47.17,47.26,47.17,47.22,51000.0,41.7758,41.8555,41.7758,41.8201,51000.0
2011-01-18 11:30:00,47.22,47.25,47.19,47.25,44600.0,41.8201,41.8467,41.7935,41.8467,44600.0
2011-01-18 11:40:00,47.24,47.25,47.2,47.2,27500.0,41.8378,41.8467,41.8024,41.8024,27500.0
2011-01-18 11:50:00,47.2,47.23,47.19,47.22,38300.0,41.8024,41.829,41.7935,41.8201,38300.0
2011-01-18 12:00:00,47.21,47.21,47.17,47.18,41000.0,41.8113,41.8113,41.7758,41.7847,41000.0
2011-01-18 12:10:00,47.19,47.2,47.17,47.18,44300.0,41.7935,41.8024,41.7758,41.7847,44300.0
2011-01-18 12:20:00,47.18,47.2,47.18,47.19,31400.0,41.7847,41.8024,41.7847,41.7935,31400.0
2011-01-18 12:30:00,47.19,47.2,47.18,47.18,23400.0,41.7935,41.8024,41.7847,41.7847,23400.0
2011-01-18 12:40:00,47.19,47.21,47.18,47.19,45000.0,41.7935,41.8113,41.7847,41.7935,45000.0
2011-01-18 12:50:00,47.19,47.2,47.19,47.2,45500.0,41.7935,41.8024,41.7935,41.8024,45500.0
2011-01-18 13:00:00,47.2,47.2,47.19,47.19,42100.0,41.8024,41.8024,41.7935,41.7935,42100.0
2011-01-18 13:10:00,47.19,47.2,47.17,47.18,33600.0,41.7935,41.8024,41.7758,41.7847,33600.0
2011-01-18 13:20:00,47.19,47.2,47.17,47.19,95500.0,41.7935,41.8024,41.7758,41.7935,95500.0
2011-01-18 13:30:00,47.19,47.24,47.19,47.21,80500.0,41.7935,41.8378,41.7935,41.8113,80500.0
2011-01-18 13:40:00,47.22,47.23,47.18,47.2,37200.0,41.8201,41.829,41.7847,41.8024,37200.0
2011-01-18 13:50:00,47.19,47.25,47.19,47.21,56700.0,41.7935,41.8467,41.7935,41.8113,56700.0
2011-01-18 14:00:00,47.21,47.22,47.18,47.19,174500.0,41.8113,41.8201,41.7847,41.7935,174500.0
2011-01-18 14:10:00,47.19,47.22,47.19,47.19,103600.0,41.7935,41.8201,41.7935,41.7935,103600.0
2011-01-18 14:20:00,47.19,47.21,47.19,47.2,109300.0,41.7935,41.8113,41.7935,41.8024,109300.0
2011-01-18 14:30:00,47.2,47.22,47.17,47.18,84800.0,41.8024,41.8201,41.7758,41.7847,84800.0
2011-01-18 14:40:00,47.19,47.26,47.18,47.25,105500.0,41.7935,41.8555,41.7847,41.8467,105500.0
2011-01-18 14:50:00,47.25,47.29,47.24,47.29,171700.0,41.8467,41.8821,41.8378,41.8821,171700.0
2011-01-18 15:00:00,47.29,47.3,47.28,47.28,110700.0,41.8821,41.891,41.8733,41.8733,110700.0
2011-01-18 15:10:00,47.29,47.31,47.28,47.29,137300.0,41.8821,41.8998,41.8733,41.8821,137300.0
2011-01-18 15:20:00,47.29,47.31,47.27,47.29,140700.0,41.8821,41.8998,41.8644,41.8821,140700.0
2011-01-18 15:30:00,47.3,47.32,47.28,47.31,263100.0,41.891,41.9087,41.8733,41.8998,263100.0
2011-01-18 15:40:00,47.31,47.35,47.29,47.32,260900.0,41.8998,41.9352,41.8821,41.9087,260900.0
2011-01-18 15:50:00,47.32,47.47,47.32,47.36,585700.0,41.9087,42.0415,41.9087,41.9441,585700.0
2011-01-19 09:30:00,47.25,47.76,47.07,47.55,167700.0,41.8467,42.2984,41.6873,42.1124,167700.0
2011-01-19 09:40:00,47.53,47.57,47.18,47.19,114500.0,42.0947,42.1301,41.7847,41.7935,114500.0
2011-01-19 09:50:00,47.22,47.44,47.19,47.4,58700.0,41.8201,42.015,41.7935,41.9795,58700.0
2011-01-19 10:00:00,47.4,47.44,47.29,47.36,48100.0,41.9795,42.015,41.8821,41.9441,48100.0
2011-01-19 10:10:00,47.35,47.37,47.33,47.36,61500.0,41.9352,41.953,41.9175,41.9441,61500.0
2011-01-19 10:20:00,47.36,47.39,47.32,47.36,92000.0,41.9441,41.9707,41.9087,41.9441,92000.0
2011-01-19 10:30:00,47.35,47.44,47.32,47.44,216800.0,41.9352,42.015,41.9087,42.015,216800.0
2011-01-19 10:40:00,47.44,47.46,47.37,47.38,66500.0,42.015,42.0327,41.953,41.9618,66500.0
2011-01-19 10:50:00,47.38,47.43,47.37,47.38,26800.0,41.9618,42.0061,41.953,41.9618,26800.0
2011-01-19 11:00:00,47.36,47.37,47.12,47.13,103400.0,41.9441,41.953,41.7315,41.7404,103400.0
2011-01-19 11:10:00,47.13,47.25,47.09,47.25,102000.0,41.7404,41.8467,41.705,41.8467,102000.0
2011-01-19 11:20:00,47.25,47.25,47.18,47.25,46100.0,41.8467,41.8467,41.7847,41.8467,46100.0
2011-01-19 11:30:00,47.24,47.26,47.18,47.19,35100.0,41.8378,41.8555,41.7847,41.7935,35100.0
2011-01-19 11:40:00,47.19,47.26,47.19,47.24,37000.0,41.7935,41.8555,41.7935,41.8378,37000.0
2011-01-19 11:50:00,47.25,47.25,47.13,47.18,28500.0,41.8467,41.8467,41.7404,41.7847,28500.0
2011-01-19 12:00:00,47.19,47.23,47.19,47.21,15100.0,41.7935,41.829,41.7935,41.8113,15100.0
2011-01-19 12:10:00,47.22,47.25,47.22,47.22,41800.0,41.8201,41.8467,41.8201,41.8201,41800.0
2011-01-19 12:20:00,47.22,47.26,47.21,47.22,27400.0,41.8201,41.8555,41.8113,41.8201,27400.0
2011-01-19 12:30:00,47.22,47.24,47.19,47.22,67400.0,41.8201,41.8378,41.7935,41.8201,67400.0
2011-01-19 12:40:00,47.23,47.24,47.2,47.22,33000.0,41.829,41.8378,41.8024,41.8201,33000.0
2011-01-19 12:50:00,47.21,47.24,47.18,47.21,67000.0,41.8113,41.8378,41.7847,41.8113,67000.0
2011-01-19 13:00:00,47.2,47.25,47.19,47.23,83400.0,41.8024,41.8467,41.7935,41.829,83400.0
2011-01-19 13:10:00,47.23,47.29,47.23,47.26,33400.0,41.829,41.8821,41.829,41.8555,33400.0
2011-01-19 13:20:00,47.26,47.32,47.25,47.28,52000.0,41.8555,41.9087,41.8467,41.8733,52000.0
2011-01-19 13:30:00,47.28,47.34,47.28,47.29,34000.0,41.8733,41.9264,41.8733,41.8821,34000.0
2011-01-19 13:40:00,47.29,47.3,47.23,47.26,25200.0,41.8821,41.891,41.829,41.8555,25200.0
2011-01-19 13:50:00,47.26,47.29,47.2,47.27,19700.0,41.8555,41.8821,41.8024,41.8644,19700.0
2011-01-19 14:00:00,47.27,47.28,47.21,47.21,20000.0,41.8644,41.8733,41.8113,41.8113,20000.0
2011-01-19 14:10:00,47.2,47.27,47.2,47.26,34300.0,41.8024,41.8644,41.8024,41.8555,34300.0
2011-01-19 14:20:00,47.26,47.26,47.19,47.21,60900.0,41.8555,41.8555,41.7935,41.8113,60900.0
2011-01-19 14:30:00,47.21,47.26,47.19,47.2,59400.0,41.8113,41.8555,41.7935,41.8024,59400.0
2011-01-19 14:40:00,47.2,47.24,47.14,47.22,85900.0,41.8024,41.8378,41.7493,41.8201,85900.0
2011-01-19 14:50:00,47.23,47.24,47.12,47.17,87700.0,41.829,41.8378,41.7315,41.7758,87700.0
2011-01-19 15:00:00,47.17,47.24,47.17,47.17,55300.0,41.7758,41.8378,41.7758,41.7758,55300.0
2011-01-19 15:10:00,47.18,47.24,47.15,47.21,68900.0,41.7847,41.8378,41.7581,41.8113,68900.0
2011-01-19 15:20:00,47.2,47.25,47.19,47.2,66500.0,41.8024,41.8467,41.7935,41.8024,66500.0
2011-01-19 15:30:00,47.2,47.35,47.18,47.3,163000.0,41.8024,41.9352,41.7847,41.891,163000.0
2011-01-19 15:40:00,47.31,47.34,47.26,47.34,99500.0,41.8998,41.9264,41.8555,41.9264,99500.0
2011-01-19 15:50:00,47.33,47.42,47.33,47.4,248000.0,41.9175,41.9972,41.9175,41.9795,248000.0
2011-01-20 09:30:00,47.48,47.5,47.07,47.15,115600.0,42.0504,42.0681,41.6873,41.7581,115600.0
2011-01-20 09:40:00,47.16,47.22,46.97,47.08,76100.0,41.767,41.8201,41.5987,41.6961,76100.0
2011-01-20 09:50:00,47.07,47.1,46.85,47.06,47200.0,41.6873,41.7138,41.4924,41.6784,47200.0
2011-01-20 10:00:00,47.06,47.18,47.0,47.14,52800.0,41.6784,41.7847,41.6253,41.7493,52800.0
2011-01-20 10:10:00,47.15,47.34,47.08,47.16,71900.0,41.7581,41.9264,41.6961,41.767,71900.0
2011-01-20 10:20:00,47.16,47.29,47.13,47.2,72200.0,41.767,41.8821,41.7404,41.8024,72200.0
2011-01-20 10:30:00,47.2,47.31,47.17,47.19,57000.0,41.8024,41.8998,41.7758,41.7935,57000.0
2011-01-20 10:40:00,47.19,47.21,47.09,47.14,88600.0,41.7935,41.8113,41.705,41.7493,88600.0
2011-01-20 10:50:00,47.14,47.2,47.08,47.13,87900.0,41.7493,41.8024,41.6961,41.7404,87900.0
2011-01-20 11:00:00,47.14,47.14,47.03,47.12,119300.0,41.7493,41.7493,41.6518,41.7315,119300.0
2011-01-20 11:10:00,47.11,47.11,46.99,47.0,67900.0,41.7227,41.7227,41.6164,41.6253,67900.0
2011-01-20 11:20:00,46.99,47.07,46.96,47.05,165800.0,41.6164,41.6873,41.5898,41.6696,165800.0
2011-01-20 11:30:00,47.05,47.08,46.87,46.97,71800.0,41.6696,41.6961,41.5101,41.5987,71800.0
2011-01-20 11:40:00,46.97,47.01,46.87,46.98,42300.0,41.5987,41.6341,41.5101,41.6076,42300.0
2011-01-20 11:50:00,46.99,47.01,46.94,47.0,56200.0,41.6164,41.6341,41.5721,41.6253,56200.0
2011-01-20 12:00:00,46.99,47.11,46.99,47.1,39600.0,41.6164,41.7227,41.6164,41.7138,39600.0
2011-01-20 12:10:00,47.1,47.11,47.0,47.02,53300.0,41.7138,41.7227,41.6253,41.643,53300.0
2011-01-20 12:20:00,47.02,47.15,47.0,47.1,50100.0,41.643,41.7581,41.6253,41.7138,50100.0
2011-01-20 12:30:00,47.1,47.18,47.1,47.12,33200.0,41.7138,41.7847,41.7138,41.7315,33200.0
2011-01-20 12:40:00,47.12,47.19,47.1,47.19,29800.0,41.7315,41.7935,41.7138,41.7935,29800.0
2011-01-20 12:50:00,47.18,47.26,47.18,47.19,68600.0,41.7847,41.8555,41.7847,41.7935,68600.0
2011-01-20 13:00:00,47.19,47.22,47.15,47.2,35700.0,41.7935,41.8201,41.7581,41.8024,35700.0
2011-01-20 13:10:00,47.2,47.21,47.15,47.17,50100.0,41.8024,41.8113,41.7581,41.7758,50100.0
2011-01-20 13:20:00,47.16,47.17,47.07,47.14,91900.0,41.767,41.7758,41.6873,41.7493,91900.0
2011-01-20 13:30:00,47.13,47.17,47.1,47.12,46600.0,41.7404,41.7758,41.7138,41.7315,46600.0
2011-01-20 13:40:00,47.13,47.17,47.05,47.05,51800.0,41.7404,41.7758,41.6696,41.6696,51800.0
2011-01-20 13:50:00,47.05,47.18,47.04,47.18,66400.0,41.6696,41.7847,41.6607,41.7847,66400.0
2011-01-20 14:00:00,47.18,47.27,47.14,47.24,54000.0,41.7847,41.8644,41.7493,41.8378,54000.0
2011-01-20 14:10:00,47.24,47.43,47.22,47.39,118000.0,41.8378,42.0061,41.8201,41.9707,118000.0
2011-01-20 14:20:00,47.39,47.42,47.31,47.38,54200.0,41.9707,41.9972,41.8998,41.9618,54200.0
2011-01-20 14:30:00,47.38,47.48,47.34,47.42,88900.0,41.9618,42.0504,41.9264,41.9972,88900.0
2011-01-20 14:40:00,47.43,47.5,47.39,47.47,94700.0,42.0061,42.0681,41.9707,42.0415,94700.0
2011-01-20 14:50:00,47.46,47.54,47.41,47.42,68600.0,42.0327,42.1035,41.9884,41.9972,68600.0
2011-01-20 15:00:00,47.42,47.42,47.29,47.32,101600.0,41.9972,41.9972,41.8821,41.9087,101600.0
2011-01-20 15:10:00,47.32,47.38,47.25,47.29,79800.0,41.9087,41.9618,41.8467,41.8821,79800.0
2011-01-20 15:20:00,47.28,47.33,47.17,47.21,78700.0,41.8733,41.9175,41.7758,41.8113,78700.0
2011-01-20 15:30:00,47.2,47.26,47.1,47.21,111200.0,41.8024,41.8555,41.7138,41.8113,111200.0
2011-01-20 15:40:00,47.2,47.28,47.15,47.17,169700.0,41.8024,41.8733,41.7581,41.7758,169700.0
2011-01-20 15:50:00,47.17,47.22,47.14,47.18,162000.0,41.7758,41.8201,41.7493,41.7847,162000.0
2011-01-21 09:30:00,47.23,47.27,46.93,47.07,466200.0,41.829,41.8644,41.5633,41.6873,466200.0
2011-01-21 09:40:00,47.09,47.17,47.02,47.11,43700.0,41.705,41.7758,41.643,41.7227,43700.0
2011-01-21 09:50:00,47.11,47.25,47.07,47.19,38700.0,41.7227,41.8467,41.6873,41.7935,38700.0
2011-01-21 10:00:00,47.19,47.19,47.05,47.16,30000.0,41.7935,41.7935,41.6696,41.767,30000.0
2011-01-21 10:10:00,47.16,47.25,47.07,47.19,24800.0,41.767,41.8467,41.6873,41.7935,24800.0
2011-01-21 10:20:00,47.19,47.25,47.07,47.08,59700.0,41.7935,41.8467,41.6873,41.6961,59700.0
2011-01-21 10:30:00,47.09,47.2,47.09,47.16,74700.0,41.705,41.8024,41.705,41.767,74700.0
2011-01-21 10:40:00,47.17,47.33,47.16,47.21,65100.0,41.7758,41.9175,41.767,41.8113,65100.0
2011-01-21 10:50:00,47.22,47.29,47.21,47.27,29300.0,41.8201,41.8821,41.8113,41.8644,29300.0
2011-01-21 11:00:00,47.24,47.33,47.24,47.31,47700.0,41.8378,41.9175,41.8378,41.8998,47700.0
2011-01-21 11:10:00,47.31,47.39,47.26,47.38,73600.0,41.8998,41.9707,41.8555,41.9618,73600.0
2011-01-21 11:20:00,47.36,47.4,47.32,47.39,25700.0,41.9441,41.9795,41.9087,41.9707,25700.0
2011-01-21 11:30:00,47.39,47.42,47.35,47.35,40800.0,41.9707,41.9972,41.9352,41.9352,40800.0
2011-01-21 11:40:00,47.37,47.45,47.33,47.44,80100.0,41.953,42.0238,41.9175,42.015,80100.0
2011-01-21 11:50:00,47.44,47.47,47.27,47.29,59000.0,42.015,42.0415,41.8644,41.8821,59000.0
2011-01-21 12:00:00,47.28,47.3,47.15,47.21,26600.0,41.8733,41.891,41.7581,41.8113,26600.0
2011-01-21 12:10:00,47.2,47.24,47.17,47.18,33300.0,41.8024,41.8378,41.7758,41.7847,33300.0
2011-01-21 12:20:00,47.19,47.27,47.19,47.25,21400.0,41.7935,41.8644,41.7935,41.8467,21400.0
2011-01-21 12:30:00,47.25,47.25,47.15,47.15,67500.0,41.8467,41.8467,41.7581,41.7581,67500.0
2011-01-21 12:40:00,47.15,47.18,47.03,47.13,44900.0,41.7581,41.7847,41.6518,41.7404,44900.0
2011-01-21 12:50:00,47.13,47.3,47.13,47.29,27800.0,41.7404,41.891,41.7404,41.8821,27800.0
2011-01-21 13:00:00,47.28,47.28,47.1,47.12,27600.0,41.8733,41.8733,41.7138,41.7315,27600.0
2011-01-21 13:10:00,47.12,47.23,47.12,47.22,29700.0,41.7315,41.829,41.7315,41.8201,29700.0
2011-01-21 13:20:00,47.22,47.23,47.14,47.16,43000.0,41.8201,41.829,41.7493,41.767,43000.0
2011-01-21 13:30:00,47.17,47.17,47.12,47.16,28300.0,41.7758,41.7758,41.7315,41.767,28300.0
2011-01-21 13:40:00,47.16,47.16,47.05,47.07,48700.0,41.767,41.767,41.6696,41.6873,48700.0
2011-01-21 13:50:00,47.07,47.09,47.01,47.08,27900.0,41.6873,41.705,41.6341,41.6961,27900.0
2011-01-21 14:00:00,47.09,47.11,47.06,47.1,37100.0,41.705,41.7227,41.6784,41.7138,37100.0
2011-01-21 14:10:00,47.1,47.11,46.98,47.0,49000.0,41.7138,41.7227,41.6076,41.6253,49000.0
2011-01-21 14:20:00,47.0,47.06,46.99,46.99,22300.0,41.6253,41.6784,41.6164,41.6164,22300.0
2011-01-21 14:30:00,47.0,47.08,46.99,47.06,23200.0,41.6253,41.6961,41.6164,41.6784,23200.0
2011-01-21 14:40:00,47.06,47.06,46.99,47.04,46900.0,41.6784,41.6784,41.6164,41.6607,46900.0
2011-01-21 14:50:00,47.03,47.15,47.02,47.1,41200.0,41.6518,41.7581,41.643,41.7138,41200.0
2011-01-21 15:00:00,47.11,47.12,47.04,47.05,50400.0,41.7227,41.7315,41.6607,41.6696,50400.0
2011-01-21 15:10:00,47.05,47.06,46.99,47.02,52000.0,41.6696,41.6784,41.6164,41.643,52000.0
2011-01-21 15:20:00,47.01,47.04,46.94,46.97,58100.0,41.6341,41.6607,41.5721,41.5987,58100.0
2011-01-21 15:30:00,46.98,46.99,46.88,46.92,82100.0,41.6076,41.6164,41.519,41.5544,82100.0
2011-01-21 15:40:00,46.92,46.95,46.81,46.88,92500.0,41.5544,41.581,41.457,41.519,92500.0
2011-01-21 15:50:00,46.88,46.92,46.81,46.85,256300.0,41.519,41.5544,41.457,41.4924,256300.0
2011-01-24 09:30:00,47.0,47.2,46.86,47.08,84900.0,41.6253,41.8024,41.5013,41.6961,84900.0
2011-01-24 09:40:00,47.07,47.23,47.01,47.2,53600.0,41.6873,41.829,41.6341,41.8024,53600.0
2011-01-24 09:50:00,47.21,47.24,46.84,46.88,38100.0,41.8113,41.8378,41.4836,41.519,38100.0
2011-01-24 10:00:00,46.88,46.89,46.74,46.74,29800.0,41.519,41.5279,41.395,41.395,29800.0
2011-01-24 10:10:00,46.74,46.82,46.65,46.71,38000.0,41.395,41.4659,41.3153,41.3684,38000.0
2011-01-24 10:20:00,46.7,46.94,46.68,46.9,26600.0,41.3596,41.5721,41.3419,41.5367,26600.0
2011-01-24 10:30:00,46.9,46.93,46.8,46.87,28600.0,41.5367,41.5633,41.4481,41.5101,28600.0
2011-01-24 10:40:00,46.88,46.98,46.86,46.9,29600.0,41.519,41.6076,41.5013,41.5367,29600.0
2011-01-24 10:50:00,46.9,46.98,46.87,46.97,24600.0,41.5367,41.6076,41.5101,41.5987,24600.0
2011-01-24 11:00:00,46.97,47.11,46.86,47.11,40000.0,41.5987,41.7227,41.5013,41.7227,40000.0
2011-01-24 11:10:00,47.09,47.14,46.99,47.01,39600.0,41.705,41.7493,41.6164,41.6341,39600.0
2011-01-24 11:20:00,47.0,47.01,46.95,46.96,71500.0,41.6253,41.6341,41.581,41.5898,71500.0
2011-01-24 11:30:00,46.97,47.05,46.95,47.04,33200.0,41.5987,41.6696,41.581,41.6607,33200.0
2011-01-24 11:40:00,47.04,47.17,47.04,47.11,24200.0,41.6607,41.7758,41.6607,41.7227,24200.0
2011-01-24 11:50:00,47.12,47.14,47.06,47.06,46700.0,41.7315,41.7493,41.6784,41.6784,46700.0
2011-01-24 12:00:00,47.05,47.21,47.05,47.14,47600.0,41.6696,41.8113,41.6696,41.7493,47600.0
2011-01-24 12:10:00,47.13,47.24,47.13,47.21,36500.0,41.7404,41.8378,41.7404,41.8113,36500.0
2011-01-24 12:20:00,47.21,47.22,47.15,47.15,17800.0,41.8113,41.8201,41.7581,41.7581,17800.0
2011-01-24 12:30:00,47.15,47.25,47.15,47.25,20400.0,41.7581,41.8467,41.7581,41.8467,20400.0
2011-01-24 12:40:00,47.26,47.35,47.24,47.3,31200.0,41.8555,41.9352,41.8378,41.891,31200.0
2011-01-24 12:50:00,47.3,47.32,47.27,47.31,25700.0,41.891,41.9087,41.8644,41.8998,25700.0
2011-01-24 13:00:00,47.3,47.36,47.28,47.28,66200.0,41.891,41.9441,41.8733,41.8733,66200.0
2011-01-24 13:10:00,47.28,47.32,47.25,47.27,47500.0,41.8733,41.9087,41.8467,41.8644,47500.0
2011-01-24 13:20:00,47.28,47.31,47.24,47.26,16700.0,41.8733,41.8998,41.8378,41.8555,16700.0
2011-01-24 13:30:00,47.25,47.29,47.2,47.24,21700.0,41.8467,41.8821,41.8024,41.8378,21700.0
2011-01-24 13:40:00,47.23,47.31,47.23,47.3,61700.0,41.829,41.8998,41.829,41.891,61700.0
2011-01-24 13:50:00,47.29,47.31,47.13,47.14,52100.0,41.8821,41.8998,41.7404,41.7493,52100.0
2011-01-24 14:00:00,47.14,47.22,47.12,47.21,23000.0,41.7493,41.8201,41.7315,41.8113,23000.0
2011-01-24 14:10:00,47.22,47.32,47.21,47.31,42200.0,41.8201,41.9087,41.8113,41.8998,42200.0
2011-01-24 14:20:00,47.3,47.33,47.21,47.22,79900.0,41.891,41.9175,41.8113,41.8201,79900.0
2011-01-24 14:30:00,47.22,47.26,47.18,47.19,35200.0,41.8201,41.8555,41.7847,41.7935,35200.0
2011-01-24 14:40:00,47.19,47.21,47.15,47.16,35500.0,41.7935,41.8113,41.7581,41.767,35500.0
2011-01-24 14:50:00,47.15,47.16,47.05,47.1,48000.0,41.7581,41.767,41.6696,41.7138,48000.0
2011-01-24 15:00:00,47.1,47.14,47.06,47.14,17300.0,41.7138,41.7493,41.6784,41.7493,17300.0
2011-01-24 15:10:00,47.14,47.15,47.04,47.05,45600.0,41.7493,41.7581,41.6607,41.6696,45600.0
2011-01-24 15:20:00,47.05,47.06,47.0,47.04,41600.0,41.6696,41.6784,41.6253,41.6607,41600.0
2011-01-24 15:30:00,47.04,47.09,47.02,47.08,44100.0,41.6607,41.705,41.643,41.6961,44100.0
2011-01-24 15:40:00,47.08,47.09,46.98,47.03,62100.0,41.6961,41.705,41.6076,41.6518,62100.0
2011-01-24 15:50:00,47.04,47.12,47.0,47.12,115300.0,41.6607,41.7315,41.6253,41.7315,115300.0
2011-01-25 09:30:00,46.9,46.9,46.37,46.54,141700.0,41.5367,41.5367,41.0673,41.2179,141700.0
2011-01-25 09:40:00,46.55,46.64,46.26,46.27,73600.0,41.2267,41.3064,40.9699,40.9788,73600.0
2011-01-25 09:50:00,46.27,46.45,46.26,46.45,131100.0,40.9788,41.1382,40.9699,41.1382,131100.0
2011-01-25 10:00:00,46.46,46.55,46.32,46.35,82400.0,41.147,41.2267,41.023,41.0496,82400.0
2011-01-25 10:10:00,46.35,46.51,46.35,46.43,64800.0,41.0496,41.1913,41.0496,41.1205,64800.0
2011-01-25 10:20:00,46.42,46.5,46.38,46.38,54200.0,41.1116,41.1824,41.0762,41.0762,54200.0
2011-01-25 10:30:00,46.38,46.41,46.29,46.33,45300.0,41.0762,41.1027,40.9965,41.0319,45300.0
2011-01-25 10:40:00,46.35,46.47,46.32,46.34,95200.0,41.0496,41.1559,41.023,41.0407,95200.0
2011-01-25 10:50:00,46.34,46.42,46.28,46.32,87200.0,41.0407,41.1116,40.9876,41.023,87200.0
2011-01-25 11:00:00,46.32,46.42,46.32,46.37,30600.0,41.023,41.1116,41.023,41.0673,30600.0
2011-01-25 11:10:00,46.36,46.37,46.17,46.33,73400.0,41.0585,41.0673,40.8902,41.0319,73400.0
2011-01-25 11:20:00,46.34,46.35,46.22,46.25,66700.0,41.0407,41.0496,40.9345,40.961,66700.0
2011-01-25 11:30:00,46.25,46.32,46.2,46.28,93900.0,40.961,41.023,40.9168,40.9876,93900.0
2011-01-25 11:40:00,46.29,46.4,46.25,46.34,182400.0,40.9965,41.0939,40.961,41.0407,182400.0
2011-01-25 11:50:00,46.35,46.46,46.33,46.4,76900.0,41.0496,41.147,41.0319,41.0939,76900.0
2011-01-25 12:00:00,46.4,46.51,46.39,46.49,45200.0,41.0939,41.1913,41.085,41.1736,45200.0
2011-01-25 12:10:00,46.5,46.59,46.49,46.59,64300.0,41.1824,41.2622,41.1736,41.2622,64300.0
2011-01-25 12:20:00,46.58,46.62,46.58,46.59,26700.0,41.2533,41.2887,41.2533,41.2622,26700.0
2011-01-25 12:30:00,46.58,46.62,46.55,46.61,58800.0,41.2533,41.2887,41.2267,41.2799,58800.0
2011-01-25 12:40:00,46.61,46.62,46.54,46.57,71100.0,41.2799,41.2887,41.2179,41.2444,71100.0
2011-01-25 12:50:00,46.57,46.65,46.55,46.59,88300.0,41.2444,41.3153,41.2267,41.2622,88300.0
2011-01-25 13:00:00,46.58,46.59,46.5,46.53,16300.0,41.2533,41.2622,41.1824,41.209,16300.0
2011-01-25 13:10:00,46.54,46.54,46.48,46.51,50500.0,41.2179,41.2179,41.1647,41.1913,50500.0
2011-01-25 13:20:00,46.51,46.53,46.4,46.41,39900.0,41.1913,41.209,41.0939,41.1027,39900.0
2011-01-25 13:30:00,46.41,46.44,46.37,46.41,44800.0,41.1027,41.1293,41.0673,41.1027,44800.0
2011-01-25 13:40:00,46.42,46.49,46.42,46.46,30600.0,41.1116,41.1736,41.1116,41.147,30600.0
2011-01-25 13:50:00,46.46,46.46,46.41,46.41,29800.0,41.147,41.147,41.1027,41.1027,29800.0
2011-01-25 14:00:00,46.41,46.42,46.32,46.35,32800.0,41.1027,41.1116,41.023,41.0496,32800.0
2011-01-25 14:10:00,46.35,46.36,46.23,46.23,43100.0,41.0496,41.0585,40.9433,40.9433,43100.0
2011-01-25 14:20:00,46.23,46.33,46.21,46.22,48300.0,40.9433,41.0319,40.9256,40.9345,48300.0
2011-01-25 14:30:00,46.22,46.35,46.18,46.34,36400.0,40.9345,41.0496,40.899,41.0407,36400.0
2011-01-25 14:40:00,46.32,46.39,46.31,46.32,33900.0,41.023,41.085,41.0142,41.023,33900.0
2011-01-25 14:50:00,46.31,46.38,46.29,46.38,55500.0,41.0142,41.0762,40.9965,41.0762,55500.0
2011-01-25 15:00:00,46.38,46.47,46.35,46.42,32200.0,41.0762,41.1559,41.0496,41.1116,32200.0
2011-01-25 15:10:00,46.42,46.51,46.42,46.5,53400.0,41.1116,41.1913,41.1116,41.1824,53400.0
2011-01-25 15:20:00,46.51,46.57,46.49,46.55,74500.0,41.1913,41.2444,41.1736,41.2267,74500.0
2011-01-25 15:30:00,46.55,46.56,46.39,46.39,94100.0,41.2267,41.2356,41.085,41.085,94100.0
2011-01-25 15:40:00,46.39,46.45,46.33,46.42,149100.0,41.085,41.1382,41.0319,41.1116,149100.0
2011-01-25 15:50:00,46.43,46.52,46.41,46.51,203200.0,41.1205,41.2002,41.1027,41.1913,203200.0
2011-01-26 09:30:00,46.46,46.46,46.17,46.21,150800.0,41.147,41.147,40.8902,40.9256,150800.0
2011-01-26 09:40:00,46.21,46.69,46.19,46.68,154400.0,40.9256,41.3507,40.9079,41.3419,154400.0
2011-01-26 09:50:00,46.67,46.71,46.58,46.65,101400.0,41.333,41.3684,41.2533,41.3153,101400.0
2011-01-26 10:00:00,46.65,46.77,46.52,46.66,126300.0,41.3153,41.4216,41.2002,41.3242,126300.0
2011-01-26 10:10:00,46.67,46.79,46.65,46.74,76900.0,41.333,41.4393,41.3153,41.395,76900.0
2011-01-26 10:20:00,46.73,46.98,46.66,46.92,55100.0,41.3861,41.6076,41.3242,41.5544,55100.0
2011-01-26 10:30:00,46.92,46.99,46.81,46.86,76300.0,41.5544,41.6164,41.457,41.5013,76300.0
2011-01-26 10:40:00,46.86,47.2,46.85,47.2,113900.0,41.5013,41.8024,41.4924,41.8024,113900.0
2011-01-26 10:50:00,47.2,47.26,47.14,47.15,85800.0,41.8024,41.8555,41.7493,41.7581,85800.0
2011-01-26 11:00:00,47.15,47.22,47.1,47.18,30900.0,41.7581,41.8201,41.7138,41.7847,30900.0
2011-01-26 11:10:00,47.18,47.29,47.17,47.2,97000.0,41.7847,41.8821,41.7758,41.8024,97000.0
2011-01-26 11:20:00,47.2,47.25,47.1,47.1,61700.0,41.8024,41.8467,41.7138,41.7138,61700.0
2011-01-26 11:30:00,47.09,47.09,46.99,47.01,55700.0,41.705,41.705,41.6164,41.6341,55700.0
2011-01-26 11:40:00,47.0,47.14,46.96,47.14,105800.0,41.6253,41.7493,41.5898,41.7493,105800.0
2011-01-26 11:50:00,47.14,47.15,47.06,47.06,34000.0,41.7493,41.7581,41.6784,41.6784,34000.0
2011-01-26 12:00:00,47.07,47.1,47.0,47.06,24400.0,41.6873,41.7138,41.6253,41.6784,24400.0
2011-01-26 12:10:00,47.05,47.11,47.04,47.1,19100.0,41.6696,41.7227,41.6607,41.7138,19100.0
2011-01-26 12:20:00,47.1,47.13,47.05,47.08,24400.0,41.7138,41.7404,41.6696,41.6961,24400.0
2011-01-26 12:30:00,47.08,47.12,47.03,47.07,14100.0,41.6961,41.7315,41.6518,41.6873,14100.0
2011-01-26 12:40:00,47.07,47.13,47.07,47.1,21300.0,41.6873,41.7404,41.6873,41.7138,21300.0
2011-01-26 12:50:00,47.1,47.15,47.06,47.12,17400.0,41.7138,41.7581,41.6784,41.7315,17400.0
2011-01-26 13:00:00,47.11,47.12,46.97,47.04,26600.0,41.7227,41.7315,41.5987,41.6607,26600.0
2011-01-26 13:10:00,47.04,47.05,46.96,46.99,27100.0,41.6607,41.6696,41.5898,41.6164,27100.0
2011-01-26 13:20:00,47.0,47.01,46.94,46.94,19300.0,41.6253,41.6341,41.5721,41.5721,19300.0
2011-01-26 13:30:00,46.94,46.99,46.94,46.96,21600.0,41.5721,41.6164,41.5721,41.5898,21600.0
2011-01-26 13:40:00,46.97,47.07,46.97,47.06,13100.0,41.5987,41.6873,41.5987,41.6784,13100.0
2011-01-26 13:50:00,47.07,47.18,47.07,47.15,29100.0,41.6873,41.7847,41.6873,41.7581,29100.0
2011-01-26 14:00:00,47.13,47.2,47.11,47.17,21300.0,41.7404,41.8024,41.7227,41.7758,21300.0
2011-01-26 14:10:00,47.17,47.24,47.12,47.21,36200.0,41.7758,41.8378,41.7315,41.8113,36200.0
2011-01-26 14:20:00,47.2,47.22,47.1,47.17,75200.0,41.8024,41.8201,41.7138,41.7758,75200.0
2011-01-26 14:30:00,47.18,47.2,47.12,47.19,68500.0,41.7847,41.8024,41.7315,41.7935,68500.0
2011-01-26 14:40:00,47.18,47.33,47.16,47.28,78900.0,41.7847,41.9175,41.767,41.8733,78900.0
2011-01-26 14:50:00,47.28,47.33,47.22,47.28,127300.0,41.8733,41.9175,41.8201,41.8733,127300.0
2011-01-26 15:00:00,47.26,47.26,47.2,47.25,40400.0,41.8555,41.8555,41.8024,41.8467,40400.0
2011-01-26 15:10:00,47.25,47.32,47.24,47.24,65700.0,41.8467,41.9087,41.8378,41.8378,65700.0
2011-01-26 15:20:00,47.24,47.31,47.24,47.31,46700.0,41.8378,41.8998,41.8378,41.8998,46700.0
2011-01-26 15:30:00,47.29,47.33,47.24,47.28,111900.0,41.8821,41.9175,41.8378,41.8733,111900.0
2011-01-26 15:40:00,47.28,47.31,47.25,47.27,248500.0,41.8733,41.8998,41.8467,41.8644,248500.0
2011-01-26 15:50:00,47.27,47.27,47.12,47.13,345000.0,41.8644,41.8644,41.7315,41.7404,345000.0
2011-01-27 09:30:00,47.19,47.29,47.08,47.2,68300.0,41.7935,41.8821,41.6961,41.8024,68300.0
2011-01-27 09:40:00,47.15,47.37,47.15,47.3,53500.0,41.7581,41.953,41.7581,41.891,53500.0
2011-01-27 09:50:00,47.31,47.35,47.19,47.22,31300.0,41.8998,41.9352,41.7935,41.8201,31300.0
2011-01-27 10:00:00,47.18,47.27,47.1,47.16,33600.0,41.7847,41.8644,41.7138,41.767,33600.0
2011-01-27 10:10:00,47.14,47.26,47.14,47.24,34100.0,41.7493,41.8555,41.7493,41.8378,34100.0
2011-01-27 10:20:00,47.25,47.26,47.12,47.17,15200.0,41.8467,41.8555,41.7315,41.7758,15200.0
2011-01-27 10:30:00,47.17,47.27,47.15,47.24,19900.0,41.7758,41.8644,41.7581,41.8378,19900.0
2011-01-27 10:40:00,47.23,47.25,47.18,47.21,31600.0,41.829,41.8467,41.7847,41.8113,31600.0
2011-01-27 10:50:00,47.21,47.26,47.2,47.22,80700.0,41.8113,41.8555,41.8024,41.8201,80700.0
2011-01-27 11:00:00,47.21,47.24,47.08,47.11,111600.0,41.8113,41.8378,41.6961,41.7227,111600.0
2011-01-27 11:10:00,47.11,47.24,47.11,47.21,67000.0,41.7227,41.8378,41.7227,41.8113,67000.0
2011-01-27 11:20:00,47.21,47.22,47.16,47.19,61000.0,41.8113,41.8201,41.767,41.7935,61000.0
2011-01-27 11:30:00,47.19,47.27,47.18,47.27,51600.0,41.7935,41.8644,41.7847,41.8644,51600.0
2011-01-27 11:40:00,47.27,47.32,47.26,47.29,16500.0,41.8644,41.9087,41.8555,41.8821,16500.0
2011-01-27 11:50:00,47.3,47.46,47.26,47.35,29400.0,41.891,42.0327,41.8555,41.9352,29400.0
2011-01-27 12:00:00,47.36,47.37,47.28,47.31,13500.0,41.9441,41.953,41.8733,41.8998,13500.0
2011-01-27 12:10:00,47.31,47.39,47.29,47.38,18400.0,41.8998,41.9707,41.8821,41.9618,18400.0
2011-01-27 12:20:00,47.39,47.39,47.28,47.34,13800.0,41.9707,41.9707,41.8733,41.9264,13800.0
2011-01-27 12:30:00,47.33,47.38,47.31,47.35,13600.0,41.9175,41.9618,41.8998,41.9352,13600.0
2011-01-27 12:40:00,47.35,47.42,47.33,47.41,32700.0,41.9352,41.9972,41.9175,41.9884,32700.0
2011-01-27 12:50:00,47.42,47.53,47.42,47.49,37700.0,41.9972,42.0947,41.9972,42.0592,37700.0
2011-01-27 13:00:00,47.49,47.52,47.44,47.44,81700.0,42.0592,42.0858,42.015,42.015,81700.0
2011-01-27 13:10:00,47.44,47.47,47.42,47.46,25000.0,42.015,42.0415,41.9972,42.0327,25000.0
2011-01-27 13:20:00,47.47,47.47,47.39,47.41,17900.0,42.0415,42.0415,41.9707,41.9884,17900.0
2011-01-27 13:30:00,47.4,47.46,47.38,47.4,63400.0,41.9795,42.0327,41.9618,41.9795,63400.0
2011-01-27 13:40:00,47.4,47.42,47.38,47.39,28800.0,41.9795,41.9972,41.9618,41.9707,28800.0
2011-01-27 13:50:00,47.4,47.41,47.35,47.39,66100.0,41.9795,41.9884,41.9352,41.9707,66100.0
2011-01-27 14:00:00,47.38,47.39,47.3,47.35,36100.0,41.9618,41.9707,41.891,41.9352,36100.0
2011-01-27 14:10:00,47.34,47.38,47.34,47.37,22500.0,41.9264,41.9618,41.9264,41.953,22500.0
2011-01-27 14:20:00,47.37,47.39,47.32,47.32,37900.0,41.953,41.9707,41.9087,41.9087,37900.0
2011-01-27 14:30:00,47.33,47.37,47.33,47.36,14300.0,41.9175,41.953,41.9175,41.9441,14300.0
2011-01-27 14:40:00,47.37,47.42,47.34,47.35,27300.0,41.953,41.9972,41.9264,41.9352,27300.0
2011-01-27 14:50:00,47.35,47.35,47.31,47.35,19800.0,41.9352,41.9352,41.8998,41.9352,19800.0
2011-01-27 15:00:00,47.36,47.38,47.33,47.37,19500.0,41.9441,41.9618,41.9175,41.953,19500.0
2011-01-27 15:10:00,47.37,47.45,47.34,47.42,162700.0,41.953,42.0238,41.9264,41.9972,162700.0
2011-01-27 15:20:00,47.42,47.43,47.35,47.38,38800.0,41.9972,42.0061,41.9352,41.9618,38800.0
2011-01-27 15:30:00,47.39,47.41,47.33,47.34,43900.0,41.9707,41.9884,41.9175,41.9264,43900.0
2011-01-27 15:40:00,47.34,47.41,47.32,47.38,146100.0,41.9264,41.9884,41.9087,41.9618,146100.0
2011-01-27 15:50:00,47.39,47.39,47.26,47.29,128500.0,41.9707,41.9707,41.8555,41.8821,128500.0
2011-01-28 09:30:00,47.54,47.58,47.42,47.44,123500.0,42.1035,42.1389,41.9972,42.015,123500.0
2011-01-28 09:40:00,47.44,47.66,47.44,47.65,138500.0,42.015,42.2098,42.015,42.2009,138500.0
2011-01-28 09:50:00,47.64,47.66,47.46,47.65,39600.0,42.1921,42.2098,42.0327,42.2009,39600.0
2011-01-28 10:00:00,47.65,47.67,47.55,47.57,81100.0,42.2009,42.2187,42.1124,42.1301,81100.0
2011-01-28 10:10:00,47.58,47.6,47.4,47.4,60700.0,42.1389,42.1567,41.9795,41.9795,60700.0
2011-01-28 10:20:00,47.4,47.44,47.09,47.27,94900.0,41.9795,42.015,41.705,41.8644,94900.0
2011-01-28 10:30:00,47.24,47.36,47.13,47.28,64100.0,41.8378,41.9441,41.7404,41.8733,64100.0
2011-01-28 10:40:00,47.31,47.4,47.25,47.37,73000.0,41.8998,41.9795,41.8467,41.953,73000.0
2011-01-28 10:50:00,47.39,47.39,47.17,47.26,77700.0,41.9707,41.9707,41.7758,41.8555,77700.0
2011-01-28 11:00:00,47.25,47.28,47.12,47.16,34100.0,41.8467,41.8733,41.7315,41.767,34100.0
2011-01-28 11:10:00,47.18,47.18,47.02,47.11,46800.0,41.7847,41.7847,41.643,41.7227,46800.0
2011-01-28 11:20:00,47.14,47.23,47.02,47.04,51300.0,41.7493,41.829,41.643,41.6607,51300.0
2011-01-28 11:30:00,47.03,47.07,46.65,46.68,60800.0,41.6518,41.6873,41.3153,41.3419,60800.0
2011-01-28 11:40:00,46.68,46.69,46.5,46.54,115000.0,41.3419,41.3507,41.1824,41.2179,115000.0
2011-01-28 11:50:00,46.55,46.56,46.33,46.34,42500.0,41.2267,41.2356,41.0319,41.0407,42500.0
2011-01-28 12:00:00,46.33,46.37,46.09,46.16,94400.0,41.0319,41.0673,40.8193,40.8813,94400.0
2011-01-28 12:10:00,46.15,46.24,46.02,46.18,84100.0,40.8725,40.9522,40.7573,40.899,84100.0
2011-01-28 12:20:00,46.18,46.41,46.12,46.38,64900.0,40.899,41.1027,40.8459,41.0762,64900.0
2011-01-28 12:30:00,46.36,46.56,46.34,46.51,61800.0,41.0585,41.2356,41.0407,41.1913,61800.0
2011-01-28 12:40:00,46.53,46.6,46.48,46.5,101700.0,41.209,41.271,41.1647,41.1824,101700.0
2011-01-28 12:50:00,46.54,46.59,46.45,46.52,15400.0,41.2179,41.2622,41.1382,41.2002,15400.0
2011-01-28 13:00:00,46.53,46.53,46.39,46.44,36000.0,41.209,41.209,41.085,41.1293,36000.0
2011-01-28 13:10:00,46.44,46.61,46.44,46.6,78900.0,41.1293,41.2799,41.1293,41.271,78900.0
2011-01-28 13:20:00,46.6,46.61,46.53,46.57,42400.0,41.271,41.2799,41.209,41.2444,42400.0
2011-01-28 13:30:00,46.57,46.66,46.57,46.62,30700.0,41.2444,41.3242,41.2444,41.2887,30700.0
2011-01-28 13:40:00,46.61,46.63,46.5,46.55,32700.0,41.2799,41.2976,41.1824,41.2267,32700.0
2011-01-28 13:50:00,46.56,46.73,46.56,46.7,15200.0,41.2356,41.3861,41.2356,41.3596,15200.0
2011-01-28 14:00:00,46.7,46.76,46.66,46.71,22200.0,41.3596,41.4127,41.3242,41.3684,22200.0
2011-01-28 14:10:00,46.71,46.74,46.66,46.73,20000.0,41.3684,41.395,41.3242,41.3861,20000.0
2011-01-28 14:20:00,46.71,46.75,46.67,46.75,21100.0,41.3684,41.4039,41.333,41.4039,21100.0
2011-01-28 14:30:00,46.75,46.81,46.72,46.77,19300.0,41.4039,41.457,41.3773,41.4216,19300.0
2011-01-28 14:40:00,46.78,46.82,46.74,46.8,29600.0,41.4304,41.4659,41.395,41.4481,29600.0
2011-01-28 14:50:00,46.8,46.85,46.69,46.76,51100.0,41.4481,41.4924,41.3507,41.4127,51100.0
2011-01-28 15:00:00,46.75,46.79,46.74,46.76,39400.0,41.4039,41.4393,41.395,41.4127,39400.0
2011-01-28 15:10:00,46.77,46.8,46.74,46.79,68100.0,41.4216,41.4481,41.395,41.4393,68100.0
2011-01-28 15:20:00,46.79,46.8,46.72,46.72,107500.0,41.4393,41.4481,41.3773,41.3773,107500.0
2011-01-28 15:30:00,46.71,46.86,46.7,46.86,124200.0,41.3684,41.5013,41.3596,41.5013,124200.0
2011-01-28 15:40:00,46.86,46.88,46.75,46.79,113000.0,41.5013,41.519,41.4039,41.4393,113000.0
2011-01-28 15:50:00,46.79,46.83,46.72,46.77,171300.0,41.4393,41.4747,41.3773,41.4216,171300.0
2011-01-31 09:30:00,46.69,46.92,46.36,46.56,82800.0,41.3507,41.5544,41.0585,41.2356,82800.0
2011-01-31 09:40:00,46.55,46.55,46.22,46.25,59100.0,41.2267,41.2267,40.9345,40.961,59100.0
2011-01-31 09:50:00,46.26,46.32,46.06,46.16,93800.0,40.9699,41.023,40.7928,40.8813,93800.0
2011-01-31 10:00:00,46.12,46.43,46.12,46.23,114300.0,40.8459,41.1205,40.8459,40.9433,114300.0
2011-01-31 10:10:00,46.22,46.3,46.07,46.3,100600.0,40.9345,41.0053,40.8016,41.0053,100600.0
2011-01-31 10:20:00,46.3,46.34,46.21,46.25,64400.0,41.0053,41.0407,40.9256,40.961,64400.0
2011-01-31 10:30:00,46.26,46.39,46.26,46.32,46400.0,40.9699,41.085,40.9699,41.023,46400.0
2011-01-31 10:40:00,46.33,46.36,46.25,46.31,43000.0,41.0319,41.0585,40.961,41.0142,43000.0
2011-01-31 10:50:00,46.31,46.35,46.27,46.34,26200.0,41.0142,41.0496,40.9788,41.0407,26200.0
2011-01-31 11:00:00,46.34,46.42,46.34,46.4,11300.0,41.0407,41.1116,41.0407,41.0939,11300.0
2011-01-31 11:10:00,46.4,46.41,46.28,46.41,42300.0,41.0939,41.1027,40.9876,41.1027,42300.0
2011-01-31 11:20:00,46.4,46.49,46.4,46.48,14900.0,41.0939,41.1736,41.0939,41.1647,14900.0
2011-01-31 11:30:00,46.48,46.5,46.44,46.45,27300.0,41.1647,41.1824,41.1293,41.1382,27300.0
2011-01-31 11:40:00,46.45,46.48,46.4,46.41,30900.0,41.1382,41.1647,41.0939,41.1027,30900.0
2011-01-31 11:50:00,46.4,46.54,46.4,46.53,37900.0,41.0939,41.2179,41.0939,41.209,37900.0
2011-01-31 12:00:00,46.53,46.7,46.52,46.66,35400.0,41.209,41.3596,41.2002,41.3242,35400.0
2011-01-31 12:10:00,46.64,46.8,46.62,46.79,42600.0,41.3064,41.4481,41.2887,41.4393,42600.0
2011-01-31 12:20:00,46.78,46.87,46.74,46.86,46200.0,41.4304,41.5101,41.395,41.5013,46200.0
2011-01-31 12:30:00,46.84,46.84,46.71,46.73,28600.0,41.4836,41.4836,41.3684,41.3861,28600.0
2011-01-31 12:40:00,46.72,46.78,46.66,46.73,21700.0,41.3773,41.4304,41.3242,41.3861,21700.0
2011-01-31 12:50:00,46.74,46.76,46.71,46.73,14700.0,41.395,41.4127,41.3684,41.3861,14700.0
2011-01-31 13:00:00,46.74,46.87,46.73,46.8,35700.0,41.395,41.5101,41.3861,41.4481,35700.0
2011-01-31 13:10:00,46.82,46.85,46.78,46.8,26500.0,41.4659,41.4924,41.4304,41.4481,26500.0
2011-01-31 13:20:00,46.79,46.88,46.77,46.87,32900.0,41.4393,41.519,41.4216,41.5101,32900.0
2011-01-31 13:30:00,46.87,46.91,46.83,46.84,34600.0,41.5101,41.5456,41.4747,41.4836,34600.0
2011-01-31 13:40:00,46.83,46.88,46.75,46.88,21200.0,41.4747,41.519,41.4039,41.519,21200.0
2011-01-31 13:50:00,46.89,46.94,46.86,46.91,46300.0,41.5279,41.5721,41.5013,41.5456,46300.0
2011-01-31 14:00:00,46.91,46.93,46.84,46.85,43600.0,41.5456,41.5633,41.4836,41.4924,43600.0
2011-01-31 14:10:00,46.85,46.85,46.77,46.8,95500.0,41.4924,41.4924,41.4216,41.4481,95500.0
2011-01-31 14:20:00,46.8,46.81,46.76,46.76,41800.0,41.4481,41.457,41.4127,41.4127,41800.0
2011-01-31 14:30:00,46.75,46.81,46.69,46.7,45600.0,41.4039,41.457,41.3507,41.3596,45600.0
2011-01-31 14:40:00,46.71,46.74,46.67,46.69,86400.0,41.3684,41.395,41.333,41.3507,86400.0
2011-01-31 14:50:00,46.69,46.79,46.65,46.75,42200.0,41.3507,41.4393,41.3153,41.4039,42200.0
2011-01-31 15:00:00,46.74,46.81,46.71,46.75,35200.0,41.395,41.457,41.3684,41.4039,35200.0
2011-01-31 15:10:00,46.76,46.87,46.76,46.85,50200.0,41.4127,41.5101,41.4127,41.4924,50200.0
2011-01-31 15:20:00,46.84,46.84,46.76,46.77,35800.0,41.4836,41.4836,41.4127,41.4216,35800.0
2011-01-31 15:30:00,46.77,46.8,46.72,46.73,78200.0,41.4216,41.4481,41.3773,41.3861,78200.0
2011-01-31 15:40:00,46.72,46.82,46.72,46.77,87000.0,41.3773,41.4659,41.3773,41.4216,87000.0
2011-01-31 15:50:00,46.78,46.92,46.78,46.92,195300.0,41.4304,41.5544,41.4304,41.5544,195300.0
2011-02-01 09:30:00,47.17,47.46,46.98,47.43,45500.0,41.7758,42.0327,41.6076,42.0061,45500.0
2011-02-01 09:40:00,47.42,47.44,47.12,47.13,34000.0,41.9972,42.015,41.7315,41.7404,34000.0
2011-02-01 09:50:00,47.14,47.41,47.13,47.28,33400.0,41.7493,41.9884,41.7404,41.8733,33400.0
2011-02-01 10:00:00,47.27,47.43,47.23,47.25,38500.0,41.8644,42.0061,41.829,41.8467,38500.0
2011-02-01 10:10:00,47.24,47.28,47.15,47.26,68700.0,41.8378,41.8733,41.7581,41.8555,68700.0
2011-02-01 10:20:00,47.27,47.53,47.26,47.45,46500.0,41.8644,42.0947,41.8555,42.0238,46500.0
2011-02-01 10:30:00,47.43,47.43,47.32,47.35,39800.0,42.0061,42.0061,41.9087,41.9352,39800.0
2011-02-01 10:40:00,47.35,47.46,47.34,47.39,94600.0,41.9352,42.0327,41.9264,41.9707,94600.0
2011-02-01 10:50:00,47.4,47.49,47.39,47.42,64000.0,41.9795,42.0592,41.9707,41.9972,64000.0
2011-02-01 11:00:00,47.42,47.48,47.36,47.36,44500.0,41.9972,42.0504,41.9441,41.9441,44500.0
2011-02-01 11:10:00,47.35,47.36,47.3,47.32,26600.0,41.9352,41.9441,41.891,41.9087,26600.0
2011-02-01 11:20:00,47.31,47.36,47.26,47.31,21400.0,41.8998,41.9441,41.8555,41.8998,21400.0
2011-02-01 11:30:00,47.3,47.36,47.29,47.3,36900.0,41.891,41.9441,41.8821,41.891,36900.0
2011-02-01 11:40:00,47.3,47.33,47.28,47.29,30300.0,41.891,41.9175,41.8733,41.8821,30300.0
2011-02-01 11:50:00,47.29,47.34,47.29,47.32,34800.0,41.8821,41.9264,41.8821,41.9087,34800.0
2011-02-01 12:00:00,47.32,47.45,47.29,47.42,42600.0,41.9087,42.0238,41.8821,41.9972,42600.0
2011-02-01 12:10:00,47.44,47.67,47.42,47.64,71800.0,42.015,42.2187,41.9972,42.1921,71800.0
2011-02-01 12:20:00,47.63,47.66,47.59,47.62,42300.0,42.1832,42.2098,42.1478,42.1744,42300.0
2011-02-01 12:30:00,47.62,47.62,47.43,47.47,33200.0,42.1744,42.1744,42.0061,42.0415,33200.0
2011-02-01 12:40:00,47.47,47.47,47.34,47.34,45000.0,42.0415,42.0415,41.9264,41.9264,45000.0
2011-02-01 12:50:00,47.33,47.43,47.31,47.42,28500.0,41.9175,42.0061,41.8998,41.9972,28500.0
2011-02-01 13:00:00,47.43,47.5,47.42,47.42,21300.0,42.0061,42.0681,41.9972,41.9972,21300.0
2011-02-01 13:10:00,47.44,47.45,47.37,47.38,20400.0,42.015,42.0238,41.953,41.9618,20400.0
2011-02-01 13:20:00,47.39,47.4,47.38,47.4,34400.0,41.9707,41.9795,41.9618,41.9795,34400.0
2011-02-01 13:30:00,47.4,47.4,47.28,47.31,27500.0,41.9795,41.9795,41.8733,41.8998,27500.0
2011-02-01 13:40:00,47.31,47.41,47.27,47.41,38600.0,41.8998,41.9884,41.8644,41.9884,38600.0
2011-02-01 13:50:00,47.4,47.44,47.35,47.35,79900.0,41.9795,42.015,41.9352,41.9352,79900.0
2011-02-01 14:00:00,47.36,47.39,47.34,47.35,43700.0,41.9441,41.9707,41.9264,41.9352,43700.0
2011-02-01 14:10:00,47.35,47.39,47.33,47.38,60600.0,41.9352,41.9707,41.9175,41.9618,60600.0
2011-02-01 14:20:00,47.38,47.48,47.34,47.46,35700.0,41.9618,42.0504,41.9264,42.0327,35700.0
2011-02-01 14:30:00,47.47,47.51,47.45,47.46,22100.0,42.0415,42.077,42.0238,42.0327,22100.0
2011-02-01 14:40:00,47.47,47.59,47.44,47.52,65300.0,42.0415,42.1478,42.015,42.0858,65300.0
2011-02-01 14:50:00,47.5,47.58,47.5,47.56,62800.0,42.0681,42.1389,42.0681,42.1212,62800.0
2011-02-01 15:00:00,47.57,47.57,47.5,47.5,22100.0,42.1301,42.1301,42.0681,42.0681,22100.0
2011-02-01 15:10:00,47.5,47.62,47.5,47.62,84600.0,42.0681,42.1744,42.0681,42.1744,84600.0
2011-02-01 15:20:00,47.61,47.63,47.58,47.58,36300.0,42.1655,42.1832,42.1389,42.1389,36300.0
2011-02-01 15:30:00,47.58,47.61,47.54,47.55,66100.0,42.1389,42.1655,42.1035,42.1124,66100.0
2011-02-01 15:40:00,47.54,47.56,47.48,47.55,110200.0,42.1035,42.1212,42.0504,42.1124,110200.0
2011-02-01 15:50:00,47.56,47.58,47.51,47.55,227600.0,42.1212,42.1389,42.077,42.1124,227600.0
2011-02-02 09:30:00,47.5,48.0,47.5,47.95,72600.0,42.0681,42.5109,42.0681,42.4666,72600.0
2011-02-02 09:40:00,47.96,47.96,47.74,47.8,71200.0,42.4755,42.4755,42.2806,42.3338,71200.0
2011-02-02 09:50:00,47.79,47.86,47.61,47.63,37900.0,42.3249,42.3869,42.1655,42.1832,37900.0
2011-02-02 10:00:00,47.64,47.68,47.46,47.5,36100.0,42.1921,42.2275,42.0327,42.0681,36100.0
2011-02-02 10:10:00,47.5,47.81,47.44,47.81,45100.0,42.0681,42.3426,42.015,42.3426,45100.0
2011-02-02 10:20:00,47.82,47.86,47.63,47.66,41200.0,42.3515,42.3869,42.1832,42.2098,41200.0
2011-02-02 10:30:00,47.67,47.77,47.64,47.65,32200.0,42.2187,42.3072,42.1921,42.2009,32200.0
2011-02-02 10:40:00,47.65,47.66,47.55,47.64,47200.0,42.2009,42.2098,42.1124,42.1921,47200.0
2011-02-02 10:50:00,47.64,47.8,47.64,47.7,34000.0,42.1921,42.3338,42.1921,42.2452,34000.0
2011-02-02 11:00:00,47.71,47.77,47.57,47.6,31300.0,42.2541,42.3072,42.1301,42.1567,31300.0
2011-02-02 11:10:00,47.59,47.75,47.58,47.75,16100.0,42.1478,42.2895,42.1389,42.2895,16100.0
2011-02-02 11:20:00,47.75,47.75,47.63,47.69,40600.0,42.2895,42.2895,42.1832,42.2364,40600.0
2011-02-02 11:30:00,47.68,47.69,47.63,47.66,37900.0,42.2275,42.2364,42.1832,42.2098,37900.0
2011-02-02 11:40:00,47.66,47.68,47.57,47.63,56400.0,42.2098,42.2275,42.1301,42.1832,56400.0
2011-02-02 11:50:00,47.63,47.74,47.63,47.74,39800.0,42.1832,42.2806,42.1832,42.2806,39800.0
2011-02-02 12:00:00,47.73,47.76,47.64,47.67,47300.0,42.2718,42.2984,42.1921,42.2187,47300.0
2011-02-02 12:10:00,47.66,47.75,47.65,47.7,39800.0,42.2098,42.2895,42.2009,42.2452,39800.0
2011-02-02 12:20:00,47.7,47.71,47.61,47.66,10500.0,42.2452,42.2541,42.1655,42.2098,10500.0
2011-02-02 12:30:00,47.67,47.79,47.66,47.76,43400.0,42.2187,42.3249,42.2098,42.2984,43400.0
2011-02-02 12:40:00,47.77,47.82,47.74,47.8,35800.0,42.3072,42.3515,42.2806,42.3338,35800.0
2011-02-02 12:50:00,47.81,47.82,47.8,47.81,29400.0,42.3426,42.3515,42.3338,42.3426,29400.0
2011-02-02 13:00:00,47.81,47.82,47.8,47.82,28900.0,42.3426,42.3515,42.3338,42.3515,28900.0
2011-02-02 13:10:00,47.81,47.84,47.8,47.82,30600.0,42.3426,42.3692,42.3338,42.3515,30600.0
2011-02-02 13:20:00,47.82,47.88,47.8,47.81,109800.0,42.3515,42.4046,42.3338,42.3426,109800.0
2011-02-02 13:30:00,47.81,47.82,47.8,47.8,17400.0,42.3426,42.3515,42.3338,42.3338,17400.0
2011-02-02 13:40:00,47.8,47.82,47.8,47.81,24600.0,42.3338,42.3515,42.3338,42.3426,24600.0
2011-02-02 13:50:00,47.82,47.87,47.8,47.8,47600.0,42.3515,42.3958,42.3338,42.3338,47600.0
2011-02-02 14:00:00,47.8,47.82,47.8,47.8,23000.0,42.3338,42.3515,42.3338,42.3338,23000.0
2011-02-02 14:10:00,47.8,47.87,47.8,47.87,13500.0,42.3338,42.3958,42.3338,42.3958,13500.0
2011-02-02 14:20:00,47.87,47.87,47.81,47.81,42200.0,42.3958,42.3958,42.3426,42.3426,42200.0
2011-02-02 14:30:00,47.81,47.85,47.8,47.85,27700.0,42.3426,42.3781,42.3338,42.3781,27700.0
2011-02-02 14:40:00,47.85,47.85,47.8,47.82,18100.0,42.3781,42.3781,42.3338,42.3515,18100.0
2011-02-02 14:50:00,47.84,47.87,47.82,47.83,28000.0,42.3692,42.3958,42.3515,42.3604,28000.0
2011-02-02 15:00:00,47.83,47.91,47.8,47.88,65300.0,42.3604,42.4312,42.3338,42.4046,65300.0
2011-02-02 15:10:00,47.87,47.88,47.82,47.84,23000.0,42.3958,42.4046,42.3515,42.3692,23000.0
2011-02-02 15:20:00,47.85,47.85,47.8,47.8,95900.0,42.3781,42.3781,42.3338,42.3338,95900.0
2011-02-02 15:30:00,47.8,47.84,47.8,47.81,90100.0,42.3338,42.3692,42.3338,42.3426,90100.0
2011-02-02 15:40:00,47.81,47.84,47.8,47.81,86600.0,42.3426,42.3692,42.3338,42.3426,86600.0
2011-02-02 15:50:00,47.81,47.82,47.8,47.8,129500.0,42.3426,42.3515,42.3338,42.3338,129500.0
2011-02-03 09:30:00,47.57,47.74,47.49,47.63,90000.0,42.1301,42.2806,42.0592,42.1832,90000.0
2011-02-03 09:40:00,47.64,47.82,47.51,47.81,83600.0,42.1921,42.3515,42.077,42.3426,83600.0
2011-02-03 09:50:00,47.78,47.88,47.7,47.81,47900.0,42.3161,42.4046,42.2452,42.3426,47900.0
2011-02-03 10:00:00,47.86,47.95,47.75,47.8,111100.0,42.3869,42.4666,42.2895,42.3338,111100.0
2011-02-03 10:10:00,47.79,47.88,47.73,47.88,187300.0,42.3249,42.4046,42.2718,42.4046,187300.0
2011-02-03 10:20:00,47.88,47.96,47.78,47.86,57500.0,42.4046,42.4755,42.3161,42.3869,57500.0
2011-02-03 10:30:00,47.86,47.88,47.75,47.81,35600.0,42.3869,42.4046,42.2895,42.3426,35600.0
2011-02-03 10:40:00,47.8,47.95,47.75,47.86,39100.0,42.3338,42.4666,42.2895,42.3869,39100.0
2011-02-03 10:50:00,47.88,47.88,47.79,47.83,22400.0,42.4046,42.4046,42.3249,42.3604,22400.0
2011-02-03 11:00:00,47.82,47.82,47.75,47.76,44100.0,42.3515,42.3515,42.2895,42.2984,44100.0
2011-02-03 11:10:00,47.76,47.86,47.75,47.84,35100.0,42.2984,42.3869,42.2895,42.3692,35100.0
2011-02-03 11:20:00,47.82,47.88,47.75,47.79,23100.0,42.3515,42.4046,42.2895,42.3249,23100.0
2011-02-03 11:30:00,47.8,48.11,47.8,48.1,39300.0,42.3338,42.6083,42.3338,42.5995,39300.0
2011-02-03 11:40:00,48.11,48.16,48.05,48.09,28000.0,42.6083,42.6526,42.5552,42.5906,28000.0
2011-02-03 11:50:00,48.09,48.18,48.06,48.17,22400.0,42.5906,42.6703,42.5641,42.6615,22400.0
2011-02-03 12:00:00,48.17,48.22,48.12,48.14,44500.0,42.6615,42.7058,42.6172,42.6349,44500.0
2011-02-03 12:10:00,48.15,48.18,48.11,48.14,26700.0,42.6438,42.6703,42.6083,42.6349,26700.0
2011-02-03 12:20:00,48.12,48.14,48.06,48.1,13500.0,42.6172,42.6349,42.5641,42.5995,13500.0
2011-02-03 12:30:00,48.1,48.13,47.99,47.99,39300.0,42.5995,42.626,42.5021,42.5021,39300.0
2011-02-03 12:40:00,48.0,48.0,47.89,47.9,17300.0,42.5109,42.5109,42.4135,42.4224,17300.0
2011-02-03 12:50:00,47.9,47.96,47.9,47.96,18600.0,42.4224,42.4755,42.4224,42.4755,18600.0
2011-02-03 13:00:00,47.96,48.05,47.96,48.01,12300.0,42.4755,42.5552,42.4755,42.5198,12300.0
2011-02-03 13:10:00,48.01,48.06,47.93,47.94,49000.0,42.5198,42.5641,42.4489,42.4578,49000.0
2011-02-03 13:20:00,47.95,48.06,47.95,48.04,29000.0,42.4666,42.5641,42.4666,42.5463,29000.0
2011-02-03 13:30:00,48.03,48.05,48.0,48.04,24200.0,42.5375,42.5552,42.5109,42.5463,24200.0
2011-02-03 13:40:00,48.05,48.05,47.95,48.0,28000.0,42.5552,42.5552,42.4666,42.5109,28000.0
2011-02-03 13:50:00,48.0,48.0,47.92,47.95,10000.0,42.5109,42.5109,42.4401,42.4666,10000.0
2011-02-03 14:00:00,47.95,48.06,47.95,47.97,62900.0,42.4666,42.5641,42.4666,42.4843,62900.0
2011-02-03 14:10:00,47.97,48.01,47.9,48.01,23800.0,42.4843,42.5198,42.4224,42.5198,23800.0
2011-02-03 14:20:00,48.01,48.02,47.95,47.96,26700.0,42.5198,42.5286,42.4666,42.4755,26700.0
2011-02-03 14:30:00,47.96,48.05,47.93,48.04,25600.0,42.4755,42.5552,42.4489,42.5463,25600.0
2011-02-03 14:40:00,48.04,48.06,47.99,48.01,21200.0,42.5463,42.5641,42.5021,42.5198,21200.0
2011-02-03 14:50:00,48.02,48.13,48.02,48.05,32000.0,42.5286,42.626,42.5286,42.5552,32000.0
2011-02-03 15:00:00,48.06,48.21,48.06,48.15,32500.0,42.5641,42.6969,42.5641,42.6438,32500.0
2011-02-03 15:10:00,48.15,48.2,48.11,48.14,32800.0,42.6438,42.688,42.6083,42.6349,32800.0
2011-02-03 15:20:00,48.15,48.25,48.13,48.22,64700.0,42.6438,42.7323,42.626,42.7058,64700.0
2011-02-03 15:30:00,48.23,48.3,48.2,48.27,67800.0,42.7146,42.7766,42.688,42.75,67800.0
2011-02-03 15:40:00,48.28,48.28,48.2,48.25,64300.0,42.7589,42.7589,42.688,42.7323,64300.0
2011-02-03 15:50:00,48.24,48.27,48.18,48.18,107300.0,42.7235,42.75,42.6703,42.6703,107300.0
2011-02-04 09:30:00,47.92,48.28,47.92,47.93,94100.0,42.4401,42.7589,42.4401,42.4489,94100.0
2011-02-04 09:40:00,47.91,47.96,47.63,47.71,51300.0,42.4312,42.4755,42.1832,42.2541,51300.0
2011-02-04 09:50:00,47.71,48.06,47.71,48.06,65000.0,42.2541,42.5641,42.2541,42.5641,65000.0
2011-02-04 10:00:00,48.05,48.23,48.03,48.05,48800.0,42.5552,42.7146,42.5375,42.5552,48800.0
2011-02-04 10:10:00,48.05,48.14,48.01,48.04,44400.0,42.5552,42.6349,42.5198,42.5463,44400.0
2011-02-04 10:20:00,48.03,48.16,48.03,48.11,44000.0,42.5375,42.6526,42.5375,42.6083,44000.0
2011-02-04 10:30:00,48.12,48.17,47.97,48.04,33900.0,42.6172,42.6615,42.4843,42.5463,33900.0
2011-02-04 10:40:00,48.04,48.08,47.95,48.08,40600.0,42.5463,42.5818,42.4666,42.5818,40600.0
2011-02-04 10:50:00,48.07,48.08,47.94,48.07,40900.0,42.5729,42.5818,42.4578,42.5729,40900.0
2011-02-04 11:00:00,48.06,48.09,47.93,48.09,47100.0,42.5641,42.5906,42.4489,42.5906,47100.0
2011-02-04 11:10:00,48.1,48.12,47.98,48.05,28800.0,42.5995,42.6172,42.4932,42.5552,28800.0
2011-02-04 11:20:00,48.06,48.11,47.95,48.06,42600.0,42.5641,42.6083,42.4666,42.5641,42600.0
2011-02-04 11:30:00,48.06,48.11,48.05,48.08,36700.0,42.5641,42.6083,42.5552,42.5818,36700.0
2011-02-04 11:40:00,48.11,48.13,48.06,48.12,29700.0,42.6083,42.626,42.5641,42.6172,29700.0
2011-02-04 11:50:00,48.12,48.14,48.04,48.07,30100.0,42.6172,42.6349,42.5463,42.5729,30100.0
2011-02-04 12:00:00,48.07,48.07,47.96,48.0,67100.0,42.5729,42.5729,42.4755,42.5109,67100.0
2011-02-04 12:10:00,48.0,48.01,47.9,48.0,74000.0,42.5109,42.5198,42.4224,42.5109,74000.0
2011-02-04 12:20:00,48.0,48.12,48.0,48.11,42000.0,42.5109,42.6172,42.5109,42.6083,42000.0
2011-02-04 12:30:00,48.12,48.12,48.05,48.05,23100.0,42.6172,42.6172,42.5552,42.5552,23100.0
2011-02-04 12:40:00,48.06,48.18,48.05,48.17,38500.0,42.5641,42.6703,42.5552,42.6615,38500.0
2011-02-04 12:50:00,48.17,48.23,48.17,48.22,22100.0,42.6615,42.7146,42.6615,42.7058,22100.0
2011-02-04 13:00:00,48.21,48.24,48.18,48.24,18500.0,42.6969,42.7235,42.6703,42.7235,18500.0
2011-02-04 13:10:00,48.24,48.39,48.18,48.36,44300.0,42.7235,42.8563,42.6703,42.8297,44300.0
2011-02-04 13:20:00,48.38,48.47,48.38,48.45,80800.0,42.8475,42.9272,42.8475,42.9095,80800.0
2011-02-04 13:30:00,48.46,48.48,48.41,48.44,30300.0,42.9183,42.936,42.874,42.9006,30300.0
2011-02-04 13:40:00,48.44,48.47,48.39,48.44,28900.0,42.9006,42.9272,42.8563,42.9006,28900.0
2011-02-04 13:50:00,48.44,48.54,48.44,48.51,55600.0,42.9006,42.9892,42.9006,42.9626,55600.0
2011-02-04 14:00:00,48.5,48.53,48.39,48.4,28000.0,42.9537,42.9803,42.8563,42.8652,28000.0
2011-02-04 14:10:00,48.4,48.46,48.39,48.43,27500.0,42.8652,42.9183,42.8563,42.8917,27500.0
2011-02-04 14:20:00,48.42,48.51,48.39,48.44,24500.0,42.8829,42.9626,42.8563,42.9006,24500.0
2011-02-04 14:30:00,48.44,48.46,48.4,48.41,24800.0,42.9006,42.9183,42.8652,42.874,24800.0
2011-02-04 14:40:00,48.41,48.46,48.37,48.46,40400.0,42.874,42.9183,42.8386,42.9183,40400.0
2011-02-04 14:50:00,48.45,48.47,48.37,48.4,33400.0,42.9095,42.9272,42.8386,42.8652,33400.0
2011-02-04 15:00:00,48.41,48.47,48.33,48.36,100400.0,42.874,42.9272,42.8032,42.8297,100400.0
2011-02-04 15:10:00,48.36,48.44,48.36,48.43,34400.0,42.8297,42.9006,42.8297,42.8917,34400.0
2011-02-04 15:20:00,48.44,48.47,48.4,48.44,69100.0,42.9006,42.9272,42.8652,42.9006,69100.0
2011-02-04 15:30:00,48.44,48.5,48.38,48.38,64200.0,42.9006,42.9537,42.8475,42.8475,64200.0
2011-02-04 15:40:00,48.38,48.42,48.33,48.39,87000.0,42.8475,42.8829,42.8032,42.8563,87000.0
2011-02-04 15:50:00,48.39,48.42,48.32,48.36,119000.0,42.8563,42.8829,42.7943,42.8297,119000.0
2011-02-07 09:30:00,48.34,48.43,48.13,48.23,89800.0,42.812,42.8917,42.626,42.7146,89800.0
2011-02-07 09:40:00,48.26,48.38,48.15,48.34,58200.0,42.7412,42.8475,42.6438,42.812,58200.0
2011-02-07 09:50:00,48.32,48.46,48.29,48.46,37300.0,42.7943,42.9183,42.7678,42.9183,37300.0
2011-02-07 10:00:00,48.46,48.55,48.46,48.52,36100.0,42.9183,42.998,42.9183,42.9715,36100.0
2011-02-07 10:10:00,48.52,48.62,48.41,48.45,31800.0,42.9715,43.06,42.874,42.9095,31800.0
2011-02-07 10:20:00,48.46,48.69,48.45,48.62,25900.0,42.9183,43.122,42.9095,43.06,25900.0
2011-02-07 10:30:00,48.63,48.7,48.6,48.7,16800.0,43.0689,43.1309,43.0423,43.1309,16800.0
2011-02-07 10:40:00,48.7,48.75,48.67,48.68,23800.0,43.1309,43.1751,43.1043,43.1132,23800.0
2011-02-07 10:50:00,48.69,48.77,48.69,48.73,18900.0,43.122,43.1929,43.122,43.1574,18900.0
2011-02-07 11:00:00,48.73,48.77,48.69,48.7,25500.0,43.1574,43.1929,43.122,43.1309,25500.0
2011-02-07 11:10:00,48.71,48.8,48.67,48.72,42200.0,43.1397,43.2194,43.1043,43.1486,42200.0
2011-02-07 11:20:00,48.73,48.73,48.6,48.61,22200.0,43.1574,43.1574,43.0423,43.0512,22200.0
2011-02-07 11:30:00,48.62,48.7,48.62,48.7,13600.0,43.06,43.1309,43.06,43.1309,13600.0
2011-02-07 11:40:00,48.69,48.73,48.63,48.67,16900.0,43.122,43.1574,43.0689,43.1043,16900.0
2011-02-07 11:50:00,48.67,48.76,48.67,48.76,35500.0,43.1043,43.184,43.1043,43.184,35500.0
2011-02-07 12:00:00,48.76,48.76,48.7,48.75,15900.0,43.184,43.184,43.1309,43.1751,15900.0
2011-02-07 12:10:00,48.76,48.76,48.71,48.76,8500.0,43.184,43.184,43.1397,43.184,8500.0
2011-02-07 12:20:00,48.76,48.77,48.7,48.73,18800.0,43.184,43.1929,43.1309,43.1574,18800.0
2011-02-07 12:30:00,48.72,48.79,48.72,48.78,14100.0,43.1486,43.2106,43.1486,43.2017,14100.0
2011-02-07 12:40:00,48.79,48.9,48.79,48.81,45100.0,43.2106,43.308,43.2106,43.2283,45100.0
2011-02-07 12:50:00,48.81,48.82,48.79,48.79,24900.0,43.2283,43.2371,43.2106,43.2106,24900.0
2011-02-07 13:00:00,48.8,48.8,48.74,48.77,23900.0,43.2194,43.2194,43.1663,43.1929,23900.0
2011-02-07 13:10:00,48.78,48.8,48.76,48.76,28400.0,43.2017,43.2194,43.184,43.184,28400.0
2011-02-07 13:20:00,48.77,48.8,48.74,48.75,32000.0,43.1929,43.2194,43.1663,43.1751,32000.0
2011-02-07 13:30:00,48.76,48.76,48.7,48.7,30600.0,43.184,43.184,43.1309,43.1309,30600.0
2011-02-07 13:40:00,48.71,48.72,48.7,48.72,12200.0,43.1397,43.1486,43.1309,43.1486,12200.0
2011-02-07 13:50:00,48.73,48.74,48.7,48.71,13200.0,43.1574,43.1663,43.1309,43.1397,13200.0
2011-02-07 14:00:00,48.71,48.71,48.7,48.71,33100.0,43.1397,43.1397,43.1309,43.1397,33100.0
2011-02-07 14:10:00,48.71,48.78,48.66,48.78,32400.0,43.1397,43.2017,43.0954,43.2017,32400.0
2011-02-07 14:20:00,48.78,48.79,48.7,48.71,18100.0,43.2017,43.2106,43.1309,43.1397,18100.0
2011-02-07 14:30:00,48.71,48.74,48.7,48.71,19200.0,43.1397,43.1663,43.1309,43.1397,19200.0
2011-02-07 14:40:00,48.71,48.72,48.7,48.71,68100.0,43.1397,43.1486,43.1309,43.1397,68100.0
2011-02-07 14:50:00,48.72,48.74,48.7,48.74,93800.0,43.1486,43.1663,43.1309,43.1663,93800.0
2011-02-07 15:00:00,48.73,48.79,48.7,48.75,45800.0,43.1574,43.2106,43.1309,43.1751,45800.0
2011-02-07 15:10:00,48.75,48.76,48.7,48.74,83600.0,43.1751,43.184,43.1309,43.1663,83600.0
2011-02-07 15:20:00,48.73,48.78,48.7,48.75,47000.0,43.1574,43.2017,43.1309,43.1751,47000.0
2011-02-07 15:30:00,48.75,48.82,48.71,48.8,72800.0,43.1751,43.2371,43.1397,43.2194,72800.0
2011-02-07 15:40:00,48.81,48.87,48.76,48.87,100200.0,43.2283,43.2814,43.184,43.2814,100200.0
2011-02-07 15:50:00,48.87,48.89,48.74,48.79,166600.0,43.2814,43.2991,43.1663,43.2106,166600.0
2011-02-08 09:30:00,48.95,49.19,48.81,48.99,93600.0,43.3523,43.5648,43.2283,43.3877,93600.0
2011-02-08 09:40:00,48.97,48.97,48.71,48.82,55800.0,43.37,43.37,43.1397,43.2371,55800.0
2011-02-08 09:50:00,48.81,48.87,48.7,48.71,38500.0,43.2283,43.2814,43.1309,43.1397,38500.0
2011-02-08 10:00:00,48.71,48.83,48.7,48.81,37300.0,43.1397,43.246,43.1309,43.2283,37300.0
2011-02-08 10:10:00,48.82,48.86,48.74,48.8,24100.0,43.2371,43.2726,43.1663,43.2194,24100.0
2011-02-08 10:20:00,48.8,48.86,48.76,48.79,25100.0,43.2194,43.2726,43.184,43.2106,25100.0
2011-02-08 10:30:00,48.78,48.79,48.62,48.67,56400.0,43.2017,43.2106,43.06,43.1043,56400.0
2011-02-08 10:40:00,48.65,48.8,48.65,48.71,41500.0,43.0866,43.2194,43.0866,43.1397,41500.0
2011-02-08 10:50:00,48.72,48.72,48.65,48.67,33500.0,43.1486,43.1486,43.0866,43.1043,33500.0
2011-02-08 11:00:00,48.66,48.67,48.6,48.66,51100.0,43.0954,43.1043,43.0423,43.0954,51100.0
2011-02-08 11:10:00,48.68,48.79,48.67,48.71,19400.0,43.1132,43.2106,43.1043,43.1397,19400.0
2011-02-08 11:20:00,48.71,48.77,48.71,48.76,14100.0,43.1397,43.1929,43.1397,43.184,14100.0
2011-02-08 11:30:00,48.76,48.82,48.76,48.76,39900.0,43.184,43.2371,43.184,43.184,39900.0
2011-02-08 11:40:00,48.77,48.81,48.75,48.77,20200.0,43.1929,43.2283,43.1751,43.1929,20200.0
2011-02-08 11:50:00,48.78,48.78,48.72,48.77,31100.0,43.2017,43.2017,43.1486,43.1929,31100.0
2011-02-08 12:00:00,48.77,48.81,48.75,48.76,21400.0,43.1929,43.2283,43.1751,43.184,21400.0
2011-02-08 12:10:00,48.76,48.77,48.75,48.76,12600.0,43.184,43.1929,43.1751,43.184,12600.0
2011-02-08 12:20:00,48.75,48.77,48.71,48.77,32900.0,43.1751,43.1929,43.1397,43.1929,32900.0
2011-02-08 12:30:00,48.77,48.82,48.76,48.8,23100.0,43.1929,43.2371,43.184,43.2194,23100.0
2011-02-08 12:40:00,48.8,48.82,48.8,48.81,138500.0,43.2194,43.2371,43.2194,43.2283,138500.0
2011-02-08 12:50:00,48.81,48.84,48.81,48.84,56400.0,43.2283,43.2549,43.2283,43.2549,56400.0
2011-02-08 13:00:00,48.84,48.89,48.82,48.82,20800.0,43.2549,43.2991,43.2371,43.2371,20800.0
2011-02-08 13:10:00,48.82,48.91,48.81,48.9,24300.0,43.2371,43.3169,43.2283,43.308,24300.0
2011-02-08 13:20:00,48.89,48.91,48.85,48.85,14000.0,43.2991,43.3169,43.2637,43.2637,14000.0
2011-02-08 13:30:00,48.85,48.91,48.8,48.82,24100.0,43.2637,43.3169,43.2194,43.2371,24100.0
2011-02-08 13:40:00,48.83,48.86,48.82,48.85,24500.0,43.246,43.2726,43.2371,43.2637,24500.0
2011-02-08 13:50:00,48.85,48.9,48.83,48.86,28700.0,43.2637,43.308,43.246,43.2726,28700.0
2011-02-08 14:00:00,48.86,48.95,48.86,48.93,18600.0,43.2726,43.3523,43.2726,43.3346,18600.0
2011-02-08 14:10:00,48.92,48.94,48.9,48.9,13000.0,43.3257,43.3434,43.308,43.308,13000.0
2011-02-08 14:20:00,48.91,48.93,48.88,48.93,25000.0,43.3169,43.3346,43.2903,43.3346,25000.0
2011-02-08 14:30:00,48.94,49.01,48.91,49.0,37400.0,43.3434,43.4054,43.3169,43.3966,37400.0
2011-02-08 14:40:00,49.02,49.04,48.97,49.04,37300.0,43.4143,43.432,43.37,43.432,37300.0
2011-02-08 14:50:00,49.04,49.04,48.96,48.98,46200.0,43.432,43.432,43.3611,43.3788,46200.0
2011-02-08 15:00:00,48.99,49.02,48.91,49.02,39500.0,43.3877,43.4143,43.3169,43.4143,39500.0
2011-02-08 15:10:00,49.03,49.04,48.96,48.97,35300.0,43.4231,43.432,43.3611,43.37,35300.0
2011-02-08 15:20:00,48.96,48.97,48.89,48.89,43300.0,43.3611,43.37,43.2991,43.2991,43300.0
2011-02-08 15:30:00,48.89,48.99,48.89,48.93,56900.0,43.2991,43.3877,43.2991,43.3346,56900.0
2011-02-08 15:40:00,48.94,49.01,48.93,48.97,97100.0,43.3434,43.4054,43.3346,43.37,97100.0
2011-02-08 15:50:00,48.96,49.03,48.95,49.03,91800.0,43.3611,43.4231,43.3523,43.4231,91800.0
2011-02-09 09:30:00,49.28,49.39,49.08,49.08,150300.0,43.6445,43.742,43.4674,43.4674,150300.0
2011-02-09 09:40:00,49.08,49.12,48.88,48.93,54800.0,43.4674,43.5028,43.2903,43.3346,54800.0
2011-02-09 09:50:00,48.91,49.0,48.85,48.99,28700.0,43.3169,43.3966,43.2637,43.3877,28700.0
2011-02-09 10:00:00,48.99,49.14,48.92,49.13,62300.0,43.3877,43.5206,43.3257,43.5117,62300.0
2011-02-09 10:10:00,49.14,49.14,48.89,48.92,91900.0,43.5206,43.5206,43.2991,43.3257,91900.0
2011-02-09 10:20:00,48.93,49.01,48.93,49.0,53800.0,43.3346,43.4054,43.3346,43.3966,53800.0
2011-02-09 10:30:00,49.0,49.02,48.95,48.95,32500.0,43.3966,43.4143,43.3523,43.3523,32500.0
2011-02-09 10:40:00,48.95,49.02,48.85,48.9,69900.0,43.3523,43.4143,43.2637,43.308,69900.0
2011-02-09 10:50:00,48.89,48.9,48.84,48.84,26000.0,43.2991,43.308,43.2549,43.2549,26000.0
2011-02-09 11:00:00,48.86,48.87,48.8,48.81,21200.0,43.2726,43.2814,43.2194,43.2283,21200.0
2011-02-09 11:10:00,48.82,48.84,48.67,48.71,39900.0,43.2371,43.2549,43.1043,43.1397,39900.0
2011-02-09 11:20:00,48.7,48.72,48.59,48.6,67300.0,43.1309,43.1486,43.0334,43.0423,67300.0
2011-02-09 11:30:00,48.6,48.77,48.58,48.77,49800.0,43.0423,43.1929,43.0246,43.1929,49800.0
2011-02-09 11:40:00,48.76,49.01,48.76,49.01,70700.0,43.184,43.4054,43.184,43.4054,70700.0
2011-02-09 11:50:00,49.01,49.06,48.99,48.99,63400.0,43.4054,43.4497,43.3877,43.3877,63400.0
2011-02-09 12:00:00,48.98,49.03,48.93,49.0,36000.0,43.3788,43.4231,43.3346,43.3966,36000.0
2011-02-09 12:10:00,48.99,49.03,48.92,48.94,23900.0,43.3877,43.4231,43.3257,43.3434,23900.0
2011-02-09 12:20:00,48.94,48.98,48.86,48.86,39500.0,43.3434,43.3788,43.2726,43.2726,39500.0
2011-02-09 12:30:00,48.86,48.87,48.8,48.84,40500.0,43.2726,43.2814,43.2194,43.2549,40500.0
2011-02-09 12:40:00,48.84,48.89,48.81,48.89,11800.0,43.2549,43.2991,43.2283,43.2991,11800.0
2011-02-09 12:50:00,48.9,48.91,48.8,48.8,17500.0,43.308,43.3169,43.2194,43.2194,17500.0
2011-02-09 13:00:00,48.81,48.91,48.8,48.9,12200.0,43.2283,43.3169,43.2194,43.308,12200.0
2011-02-09 13:10:00,48.9,48.9,48.85,48.85,9800.0,43.308,43.308,43.2637,43.2637,9800.0
2011-02-09 13:20:00,48.87,48.94,48.87,48.92,9000.0,43.2814,43.3434,43.2814,43.3257,9000.0
2011-02-09 13:30:00,48.92,48.92,48.88,48.91,20900.0,43.3257,43.3257,43.2903,43.3169,20900.0
2011-02-09 13:40:00,48.91,48.93,48.86,48.88,18700.0,43.3169,43.3346,43.2726,43.2903,18700.0
2011-02-09 13:50:00,48.88,48.89,48.85,48.87,19100.0,43.2903,43.2991,43.2637,43.2814,19100.0
2011-02-09 14:00:00,48.85,48.86,48.66,48.67,48300.0,43.2637,43.2726,43.0954,43.1043,48300.0
2011-02-09 14:10:00,48.67,48.69,48.59,48.6,46400.0,43.1043,43.122,43.0334,43.0423,46400.0
2011-02-09 14:20:00,48.6,48.69,48.59,48.64,53100.0,43.0423,43.122,43.0334,43.0777,53100.0
2011-02-09 14:30:00,48.64,48.67,48.59,48.6,36700.0,43.0777,43.1043,43.0334,43.0423,36700.0
2011-02-09 14:40:00,48.6,48.69,48.59,48.64,70300.0,43.0423,43.122,43.0334,43.0777,70300.0
2011-02-09 14:50:00,48.64,48.68,48.59,48.64,50300.0,43.0777,43.1132,43.0334,43.0777,50300.0
2011-02-09 15:00:00,48.64,48.74,48.64,48.71,40800.0,43.0777,43.1663,43.0777,43.1397,40800.0
2011-02-09 15:10:00,48.71,48.8,48.69,48.74,24800.0,43.1397,43.2194,43.122,43.1663,24800.0
2011-02-09 15:20:00,48.74,48.84,48.74,48.8,58800.0,43.1663,43.2549,43.1663,43.2194,58800.0
2011-02-09 15:30:00,48.81,48.83,48.75,48.78,73800.0,43.2283,43.246,43.1751,43.2017,73800.0
2011-02-09 15:40:00,48.77,48.83,48.75,48.78,53500.0,43.1929,43.246,43.1751,43.2017,53500.0
2011-02-09 15:50:00,48.77,48.89,48.75,48.87,127300.0,43.1929,43.2991,43.1751,43.2814,127300.0
2011-02-10 09:30:00,48.66,49.03,48.66,49.0,78300.0,43.0954,43.4231,43.0954,43.3966,78300.0
2011-02-10 09:40:00,49.01,49.06,48.88,48.96,48100.0,43.4054,43.4497,43.2903,43.3611,48100.0
2011-02-10 09:50:00,48.96,49.19,48.95,49.18,62000.0,43.3611,43.5648,43.3523,43.556,62000.0
2011-02-10 10:00:00,49.2,49.48,49.1,49.39,74700.0,43.5737,43.8217,43.4851,43.742,74700.0
2011-02-10 10:10:00,49.41,49.6,49.4,49.52,122500.0,43.7597,43.9279,43.7508,43.8571,122500.0
2011-02-10 10:20:00,49.51,49.62,49.45,49.61,60300.0,43.8482,43.9457,43.7951,43.9368,60300.0
2011-02-10 10:30:00,49.61,49.61,49.5,49.56,60000.0,43.9368,43.9368,43.8394,43.8925,60000.0
2011-02-10 10:40:00,49.56,49.79,49.53,49.79,80600.0,43.8925,44.0962,43.866,44.0962,80600.0
2011-02-10 10:50:00,49.78,49.78,49.66,49.7,52200.0,44.0874,44.0874,43.9811,44.0165,52200.0
2011-02-10 11:00:00,49.69,49.8,49.63,49.73,68500.0,44.0077,44.1051,43.9545,44.0431,68500.0
2011-02-10 11:10:00,49.72,49.89,49.7,49.83,85400.0,44.0342,44.1848,44.0165,44.1316,85400.0
2011-02-10 11:20:00,49.85,49.91,49.78,49.91,81100.0,44.1494,44.2025,44.0874,44.2025,81100.0
2011-02-10 11:30:00,49.9,49.99,49.89,49.97,47800.0,44.1936,44.2733,44.1848,44.2556,47800.0
2011-02-10 11:40:00,49.97,49.99,49.94,49.96,37400.0,44.2556,44.2733,44.2291,44.2468,37400.0
2011-02-10 11:50:00,49.96,49.99,49.95,49.95,50300.0,44.2468,44.2733,44.2379,44.2379,50300.0
2011-02-10 12:00:00,49.95,49.98,49.9,49.96,33000.0,44.2379,44.2645,44.1936,44.2468,33000.0
2011-02-10 12:10:00,49.96,49.97,49.94,49.95,25500.0,44.2468,44.2556,44.2291,44.2379,25500.0
2011-02-10 12:20:00,49.96,49.97,49.91,49.97,24000.0,44.2468,44.2556,44.2025,44.2556,24000.0
2011-02-10 12:30:00,49.97,50.0,49.91,49.91,99400.0,44.2556,44.2822,44.2025,44.2025,99400.0
2011-02-10 12:40:00,49.9,50.02,49.9,50.01,110700.0,44.1936,44.2999,44.1936,44.2911,110700.0
2011-02-10 12:50:00,50.01,50.05,50.0,50.01,33000.0,44.2911,44.3265,44.2822,44.2911,33000.0
2011-02-10 13:00:00,50.01,50.1,50.0,50.01,65600.0,44.2911,44.3708,44.2822,44.2911,65600.0
2011-02-10 13:10:00,50.01,50.11,50.01,50.09,32200.0,44.2911,44.3796,44.2911,44.3619,32200.0
2011-02-10 13:20:00,50.1,50.11,50.0,50.0,31600.0,44.3708,44.3796,44.2822,44.2822,31600.0
2011-02-10 13:30:00,50.0,50.09,50.0,50.09,51300.0,44.2822,44.3619,44.2822,44.3619,51300.0
2011-02-10 13:40:00,50.09,50.34,50.09,50.29,193100.0,44.3619,44.5833,44.3619,44.539,193100.0
2011-02-10 13:50:00,50.28,50.47,50.28,50.42,95500.0,44.5302,44.6985,44.5302,44.6542,95500.0
2011-02-10 14:00:00,50.42,50.49,50.36,50.44,90100.0,44.6542,44.7162,44.601,44.6719,90100.0
2011-02-10 14:10:00,50.43,50.48,50.41,50.43,52800.0,44.663,44.7073,44.6453,44.663,52800.0
2011-02-10 14:20:00,50.43,50.5,50.39,50.48,72000.0,44.663,44.725,44.6276,44.7073,72000.0
2011-02-10 14:30:00,50.49,50.64,50.44,50.62,145000.0,44.7162,44.849,44.6719,44.8313,145000.0
2011-02-10 14:40:00,50.61,50.62,50.6,50.6,45100.0,44.8224,44.8313,44.8136,44.8136,45100.0
2011-02-10 14:50:00,50.6,50.61,50.49,50.49,93800.0,44.8136,44.8224,44.7162,44.7162,93800.0
2011-02-10 15:00:00,50.49,50.54,50.45,50.5,116400.0,44.7162,44.7605,44.6807,44.725,116400.0
2011-02-10 15:10:00,50.5,50.72,50.49,50.68,183100.0,44.725,44.9199,44.7162,44.8844,183100.0
2011-02-10 15:20:00,50.68,50.69,50.6,50.64,100100.0,44.8844,44.8933,44.8136,44.849,100100.0
2011-02-10 15:30:00,50.63,50.68,50.55,50.58,127400.0,44.8402,44.8844,44.7693,44.7959,127400.0
2011-02-10 15:40:00,50.58,50.67,50.53,50.66,127200.0,44.7959,44.8756,44.7516,44.8667,127200.0
2011-02-10 15:50:00,50.66,50.67,50.39,50.51,310500.0,44.8667,44.8756,44.6276,44.7339,310500.0
2011-02-11 09:30:00,50.39,50.57,50.26,50.44,78100.0,44.6276,44.787,44.5125,44.6719,78100.0
2011-02-11 09:40:00,50.46,50.46,50.12,50.24,64400.0,44.6896,44.6896,44.3885,44.4948,64400.0
2011-02-11 09:50:00,50.23,50.45,50.23,50.42,40500.0,44.4859,44.6807,44.4859,44.6542,40500.0
2011-02-11 10:00:00,50.42,50.45,50.25,50.36,52900.0,44.6542,44.6807,44.5036,44.601,52900.0
2011-02-11 10:10:00,50.36,50.39,50.2,50.23,44800.0,44.601,44.6276,44.4593,44.4859,44800.0
2011-02-11 10:20:00,50.2,50.35,50.07,50.35,30700.0,44.4593,44.5922,44.3442,44.5922,30700.0
2011-02-11 10:30:00,50.35,50.35,50.27,50.31,27900.0,44.5922,44.5922,44.5213,44.5568,27900.0
2011-02-11 10:40:00,50.32,50.51,50.32,50.51,27300.0,44.5656,44.7339,44.5656,44.7339,27300.0
2011-02-11 10:50:00,50.51,50.56,50.42,50.56,52400.0,44.7339,44.7782,44.6542,44.7782,52400.0
2011-02-11 11:00:00,50.56,50.7,50.51,50.6,83500.0,44.7782,44.9022,44.7339,44.8136,83500.0
2011-02-11 11:10:00,50.59,50.59,50.36,50.38,39600.0,44.8047,44.8047,44.601,44.6187,39600.0
2011-02-11 11:20:00,50.37,50.57,50.36,50.55,47000.0,44.6099,44.787,44.601,44.7693,47000.0
2011-02-11 11:30:00,50.54,50.54,50.44,50.5,91700.0,44.7605,44.7605,44.6719,44.725,91700.0
2011-02-11 11:40:00,50.51,50.51,50.37,50.41,55000.0,44.7339,44.7339,44.6099,44.6453,55000.0
2011-02-11 11:50:00,50.39,50.42,50.34,50.39,50600.0,44.6276,44.6542,44.5833,44.6276,50600.0
2011-02-11 12:00:00,50.4,50.44,50.37,50.4,37300.0,44.6365,44.6719,44.6099,44.6365,37300.0
2011-02-11 12:10:00,50.41,50.42,50.21,50.22,46000.0,44.6453,44.6542,44.4682,44.477,46000.0
2011-02-11 12:20:00,50.22,50.4,50.22,50.39,20400.0,44.477,44.6365,44.477,44.6276,20400.0
2011-02-11 12:30:00,50.39,50.39,50.3,50.35,36700.0,44.6276,44.6276,44.5479,44.5922,36700.0
2011-02-11 12:40:00,50.35,50.41,50.3,50.33,44100.0,44.5922,44.6453,44.5479,44.5745,44100.0
2011-02-11 12:50:00,50.32,50.32,50.24,50.3,33000.0,44.5656,44.5656,44.4948,44.5479,33000.0
2011-02-11 13:00:00,50.3,50.41,50.3,50.38,31400.0,44.5479,44.6453,44.5479,44.6187,31400.0
2011-02-11 13:10:00,50.37,50.4,50.32,50.34,41400.0,44.6099,44.6365,44.5656,44.5833,41400.0
2011-02-11 13:20:00,50.32,50.4,50.31,50.4,20900.0,44.5656,44.6365,44.5568,44.6365,20900.0
2011-02-11 13:30:00,50.4,50.44,50.35,50.42,32700.0,44.6365,44.6719,44.5922,44.6542,32700.0
2011-02-11 13:40:00,50.42,50.5,50.42,50.45,28300.0,44.6542,44.725,44.6542,44.6807,28300.0
2011-02-11 13:50:00,50.45,50.49,50.4,50.45,34700.0,44.6807,44.7162,44.6365,44.6807,34700.0
2011-02-11 14:00:00,50.45,50.47,50.36,50.44,56500.0,44.6807,44.6985,44.601,44.6719,56500.0
2011-02-11 14:10:00,50.45,50.47,50.41,50.41,17800.0,44.6807,44.6985,44.6453,44.6453,17800.0
2011-02-11 14:20:00,50.42,50.49,50.41,50.47,32100.0,44.6542,44.7162,44.6453,44.6985,32100.0
2011-02-11 14:30:00,50.47,50.51,50.41,50.43,61700.0,44.6985,44.7339,44.6453,44.663,61700.0
2011-02-11 14:40:00,50.42,50.43,50.37,50.37,90400.0,44.6542,44.663,44.6099,44.6099,90400.0
2011-02-11 14:50:00,50.37,50.53,50.37,50.53,35700.0,44.6099,44.7516,44.6099,44.7516,35700.0
2011-02-11 15:00:00,50.54,50.57,50.51,50.54,35600.0,44.7605,44.787,44.7339,44.7605,35600.0
2011-02-11 15:10:00,50.55,50.59,50.54,50.58,21900.0,44.7693,44.8047,44.7605,44.7959,21900.0
2011-02-11 15:20:00,50.59,50.6,50.54,50.57,38200.0,44.8047,44.8136,44.7605,44.787,38200.0
2011-02-11 15:30:00,50.57,50.59,50.48,50.55,72200.0,44.787,44.8047,44.7073,44.7693,72200.0
2011-02-11 15:40:00,50.55,50.62,50.53,50.53,73200.0,44.7693,44.8313,44.7516,44.7516,73200.0
2011-02-11 15:50:00,50.53,50.65,50.49,50.63,143700.0,44.7516,44.8579,44.7162,44.8402,143700.0
2011-02-14 09:30:00,50.46,50.65,50.46,50.51,118300.0,44.6896,44.8579,44.6896,44.7339,118300.0
2011-02-14 09:40:00,50.51,50.56,50.43,50.5,60500.0,44.7339,44.7782,44.663,44.725,60500.0
2011-02-14 09:50:00,50.51,50.53,50.43,50.51,38800.0,44.7339,44.7516,44.663,44.7339,38800.0
2011-02-14 10:00:00,50.51,50.58,50.38,50.45,40800.0,44.7339,44.7959,44.6187,44.6807,40800.0
2011-02-14 10:10:00,50.45,50.61,50.38,50.52,32900.0,44.6807,44.8224,44.6187,44.7427,32900.0
2011-02-14 10:20:00,50.51,50.61,50.5,50.52,20700.0,44.7339,44.8224,44.725,44.7427,20700.0
2011-02-14 10:30:00,50.51,50.65,50.44,50.47,41900.0,44.7339,44.8579,44.6719,44.6985,41900.0
2011-02-14 10:40:00,50.46,50.48,50.24,50.29,42100.0,44.6896,44.7073,44.4948,44.539,42100.0
2011-02-14 10:50:00,50.27,50.38,50.19,50.38,63200.0,44.5213,44.6187,44.4505,44.6187,63200.0
2011-02-14 11:00:00,50.38,50.51,50.38,50.51,39600.0,44.6187,44.7339,44.6187,44.7339,39600.0
2011-02-14 11:10:00,50.51,50.66,50.51,50.66,33100.0,44.7339,44.8667,44.7339,44.8667,33100.0
2011-02-14 11:20:00,50.65,50.8,50.64,50.78,50900.0,44.8579,44.9907,44.849,44.973,50900.0
2011-02-14 11:30:00,50.77,50.86,50.77,50.85,59300.0,44.9642,45.0439,44.9642,45.035,59300.0
2011-02-14 11:40:00,50.86,50.9,50.82,50.84,39000.0,45.0439,45.0793,45.0084,45.0261,39000.0
2011-02-14 11:50:00,50.84,50.89,50.77,50.88,52400.0,45.0261,45.0704,44.9642,45.0616,52400.0
2011-02-14 12:00:00,50.88,50.89,50.84,50.85,50500.0,45.0616,45.0704,45.0261,45.035,50500.0
2011-02-14 12:10:00,50.84,50.88,50.81,50.86,34000.0,45.0261,45.0616,44.9996,45.0439,34000.0
2011-02-14 12:20:00,50.85,50.93,50.83,50.92,155900.0,45.035,45.1059,45.0173,45.097,155900.0
2011-02-14 12:30:00,50.93,50.97,50.92,50.96,29100.0,45.1059,45.1413,45.097,45.1324,29100.0
2011-02-14 12:40:00,50.96,51.03,50.95,51.01,82900.0,45.1324,45.1944,45.1236,45.1767,82900.0
2011-02-14 12:50:00,51.01,51.1,51.01,51.04,49800.0,45.1767,45.2564,45.1767,45.2033,49800.0
2011-02-14 13:00:00,51.04,51.04,50.82,50.82,51000.0,45.2033,45.2033,45.0084,45.0084,51000.0
2011-02-14 13:10:00,50.81,50.89,50.81,50.82,45400.0,44.9996,45.0704,44.9996,45.0084,45400.0
2011-02-14 13:20:00,50.82,50.94,50.82,50.86,40600.0,45.0084,45.1147,45.0084,45.0439,40600.0
2011-02-14 13:30:00,50.85,50.99,50.84,50.99,37000.0,45.035,45.159,45.0261,45.159,37000.0
2011-02-14 13:40:00,50.98,50.99,50.9,50.95,32800.0,45.1501,45.159,45.0793,45.1236,32800.0
2011-02-14 13:50:00,50.96,51.0,50.87,50.9,47100.0,45.1324,45.1678,45.0527,45.0793,47100.0
2011-02-14 14:00:00,50.88,50.89,50.81,50.89,34200.0,45.0616,45.0704,44.9996,45.0704,34200.0
2011-02-14 14:10:00,50.88,50.92,50.84,50.88,28500.0,45.0616,45.097,45.0261,45.0616,28500.0
2011-02-14 14:20:00,50.88,50.97,50.87,50.97,20600.0,45.0616,45.1413,45.0527,45.1413,20600.0
2011-02-14 14:30:00,50.97,50.99,50.94,50.94,27500.0,45.1413,45.159,45.1147,45.1147,27500.0
2011-02-14 14:40:00,50.93,51.0,50.92,50.95,27600.0,45.1059,45.1678,45.097,45.1236,27600.0
2011-02-14 14:50:00,50.96,50.96,50.85,50.87,30400.0,45.1324,45.1324,45.035,45.0527,30400.0
2011-02-14 15:00:00,50.86,50.87,50.82,50.86,90000.0,45.0439,45.0527,45.0084,45.0439,90000.0
2011-02-14 15:10:00,50.85,50.96,50.85,50.95,70600.0,45.035,45.1324,45.035,45.1236,70600.0
2011-02-14 15:20:00,50.95,50.96,50.85,50.85,57100.0,45.1236,45.1324,45.035,45.035,57100.0
2011-02-14 15:30:00,50.86,50.93,50.83,50.87,76700.0,45.0439,45.1059,45.0173,45.0527,76700.0
2011-02-14 15:40:00,50.87,51.02,50.85,50.92,132800.0,45.0527,45.1856,45.035,45.097,132800.0
2011-02-14 15:50:00,50.92,50.92,50.76,50.79,232500.0,45.097,45.097,44.9553,44.9819,232500.0
2011-02-15 09:30:00,50.44,50.9,50.4,50.41,103500.0,44.6719,45.0793,44.6365,44.6453,103500.0
2011-02-15 09:40:00,50.44,50.93,50.36,50.6,43100.0,44.6719,45.1059,44.601,44.8136,43100.0
2011-02-15 09:50:00,50.59,50.65,50.43,50.47,56100.0,44.8047,44.8579,44.663,44.6985,56100.0
2011-02-15 10:00:00,50.46,50.61,50.35,50.45,62600.0,44.6896,44.8224,44.5922,44.6807,62600.0
2011-02-15 10:10:00,50.45,50.5,50.24,50.26,78600.0,44.6807,44.725,44.4948,44.5125,78600.0
2011-02-15 10:20:00,50.26,50.33,49.99,50.19,167200.0,44.5125,44.5745,44.2733,44.4505,167200.0
2011-02-15 10:30:00,50.2,50.26,50.13,50.15,106300.0,44.4593,44.5125,44.3973,44.4151,106300.0
2011-02-15 10:40:00,50.16,50.23,50.03,50.19,76100.0,44.4239,44.4859,44.3088,44.4505,76100.0
2011-02-15 10:50:00,50.19,50.27,49.93,49.93,88800.0,44.4505,44.5213,44.2202,44.2202,88800.0
2011-02-15 11:00:00,49.93,50.0,49.83,50.0,119300.0,44.2202,44.2822,44.1316,44.2822,119300.0
2011-02-15 11:10:00,49.99,50.02,49.83,49.9,70900.0,44.2733,44.2999,44.1316,44.1936,70900.0
2011-02-15 11:20:00,49.89,50.0,49.86,49.97,109100.0,44.1848,44.2822,44.1582,44.2556,109100.0
2011-02-15 11:30:00,49.96,50.0,49.96,49.99,64300.0,44.2468,44.2822,44.2468,44.2733,64300.0
2011-02-15 11:40:00,49.99,50.03,49.91,49.91,56900.0,44.2733,44.3088,44.2025,44.2025,56900.0
2011-02-15 11:50:00,49.91,49.96,49.83,49.92,57300.0,44.2025,44.2468,44.1316,44.2114,57300.0
2011-02-15 12:00:00,49.93,49.98,49.87,49.94,62400.0,44.2202,44.2645,44.1671,44.2291,62400.0
2011-02-15 12:10:00,49.94,49.98,49.93,49.95,34300.0,44.2291,44.2645,44.2202,44.2379,34300.0
2011-02-15 12:20:00,49.95,50.0,49.92,49.98,42300.0,44.2379,44.2822,44.2114,44.2645,42300.0
2011-02-15 12:30:00,50.0,50.03,49.99,50.0,111900.0,44.2822,44.3088,44.2733,44.2822,111900.0
2011-02-15 12:40:00,49.99,50.08,49.99,50.08,31800.0,44.2733,44.3531,44.2733,44.3531,31800.0
2011-02-15 12:50:00,50.07,50.1,50.03,50.05,47000.0,44.3442,44.3708,44.3088,44.3265,47000.0
2011-02-15 13:00:00,50.04,50.1,50.03,50.05,43200.0,44.3176,44.3708,44.3088,44.3265,43200.0
2011-02-15 13:10:00,50.05,50.14,50.03,50.03,57400.0,44.3265,44.4062,44.3088,44.3088,57400.0
2011-02-15 13:20:00,50.03,50.03,49.97,49.99,26900.0,44.3088,44.3088,44.2556,44.2733,26900.0
2011-02-15 13:30:00,49.99,50.02,49.98,50.02,28100.0,44.2733,44.2999,44.2645,44.2999,28100.0
2011-02-15 13:40:00,50.02,50.24,50.01,50.12,75900.0,44.2999,44.4948,44.2911,44.3885,75900.0
2011-02-15 13:50:00,50.12,50.15,50.06,50.08,58100.0,44.3885,44.4151,44.3353,44.3531,58100.0
2011-02-15 14:00:00,50.09,50.09,49.99,50.05,54000.0,44.3619,44.3619,44.2733,44.3265,54000.0
2011-02-15 14:10:00,50.05,50.06,49.93,49.97,59600.0,44.3265,44.3353,44.2202,44.2556,59600.0
2011-02-15 14:20:00,49.97,49.97,49.89,49.92,63000.0,44.2556,44.2556,44.1848,44.2114,63000.0
2011-02-15 14:30:00,49.94,49.98,49.91,49.95,84300.0,44.2291,44.2645,44.2025,44.2379,84300.0
2011-02-15 14:40:00,49.95,49.99,49.94,49.95,56300.0,44.2379,44.2733,44.2291,44.2379,56300.0
2011-02-15 14:50:00,49.95,49.95,49.88,49.92,106800.0,44.2379,44.2379,44.1759,44.2114,106800.0
2011-02-15 15:00:00,49.91,49.98,49.9,49.94,166100.0,44.2025,44.2645,44.1936,44.2291,166100.0
2011-02-15 15:10:00,49.94,49.97,49.86,49.91,133500.0,44.2291,44.2556,44.1582,44.2025,133500.0
2011-02-15 15:20:00,49.91,49.92,49.84,49.91,101400.0,44.2025,44.2114,44.1405,44.2025,101400.0
2011-02-15 15:30:00,49.91,49.93,49.79,49.84,130100.0,44.2025,44.2202,44.0962,44.1405,130100.0
2011-02-15 15:40:00,49.84,49.85,49.77,49.8,177800.0,44.1405,44.1494,44.0785,44.1051,177800.0
2011-02-15 15:50:00,49.79,49.85,49.72,49.78,271100.0,44.0962,44.1494,44.0342,44.0874,271100.0
2011-02-16 09:30:00,49.9,49.97,49.42,49.92,170300.0,44.1936,44.2556,43.7685,44.2114,170300.0
2011-02-16 09:40:00,49.92,50.02,49.87,50.02,118100.0,44.2114,44.2999,44.1671,44.2999,118100.0
2011-02-16 09:50:00,50.02,50.23,49.88,50.22,116100.0,44.2999,44.4859,44.1759,44.477,116100.0
2011-02-16 10:00:00,50.21,50.22,49.98,50.2,262800.0,44.4682,44.477,44.2645,44.4593,262800.0
2011-02-16 10:10:00,50.2,50.28,50.13,50.17,122200.0,44.4593,44.5302,44.3973,44.4328,122200.0
2011-02-16 10:20:00,50.16,50.24,50.03,50.03,128500.0,44.4239,44.4948,44.3088,44.3088,128500.0
2011-02-16 10:30:00,50.03,50.31,50.02,50.31,114500.0,44.3088,44.5568,44.2999,44.5568,114500.0
2011-02-16 10:40:00,50.3,50.5,50.15,50.47,123800.0,44.5479,44.725,44.4151,44.6985,123800.0
2011-02-16 10:50:00,50.47,50.49,50.24,50.49,71800.0,44.6985,44.7162,44.4948,44.7162,71800.0
2011-02-16 11:00:00,50.49,50.51,50.29,50.41,107800.0,44.7162,44.7339,44.539,44.6453,107800.0
2011-02-16 11:10:00,50.41,50.55,50.37,50.49,45500.0,44.6453,44.7693,44.6099,44.7162,45500.0
2011-02-16 11:20:00,50.49,50.54,50.26,50.33,80000.0,44.7162,44.7605,44.5125,44.5745,80000.0
2011-02-16 11:30:00,50.33,50.35,50.23,50.3,68100.0,44.5745,44.5922,44.4859,44.5479,68100.0
2011-02-16 11:40:00,50.31,50.47,50.27,50.45,131500.0,44.5568,44.6985,44.5213,44.6807,131500.0
2011-02-16 11:50:00,50.46,50.51,50.42,50.46,51700.0,44.6896,44.7339,44.6542,44.6896,51700.0
2011-02-16 12:00:00,50.47,50.48,50.11,50.11,71300.0,44.6985,44.7073,44.3796,44.3796,71300.0
2011-02-16 12:10:00,50.13,50.18,50.02,50.03,37900.0,44.3973,44.4416,44.2999,44.3088,37900.0
2011-02-16 12:20:00,50.03,50.21,50.02,50.14,50200.0,44.3088,44.4682,44.2999,44.4062,50200.0
2011-02-16 12:30:00,50.15,50.28,50.11,50.26,116900.0,44.4151,44.5302,44.3796,44.5125,116900.0
2011-02-16 12:40:00,50.27,50.32,50.21,50.32,27500.0,44.5213,44.5656,44.4682,44.5656,27500.0
2011-02-16 12:50:00,50.32,50.36,50.22,50.36,40000.0,44.5656,44.601,44.477,44.601,40000.0
2011-02-16 13:00:00,50.35,50.39,50.25,50.3,50600.0,44.5922,44.6276,44.5036,44.5479,50600.0
2011-02-16 13:10:00,50.32,50.35,50.23,50.23,51100.0,44.5656,44.5922,44.4859,44.4859,51100.0
2011-02-16 13:20:00,50.22,50.26,50.15,50.2,42200.0,44.477,44.5125,44.4151,44.4593,42200.0
2011-02-16 13:30:00,50.2,50.23,50.13,50.2,47100.0,44.4593,44.4859,44.3973,44.4593,47100.0
2011-02-16 13:40:00,50.21,50.39,50.21,50.38,24900.0,44.4682,44.6276,44.4682,44.6187,24900.0
2011-02-16 13:50:00,50.37,50.4,50.3,50.31,33000.0,44.6099,44.6365,44.5479,44.5568,33000.0
2011-02-16 14:00:00,50.33,50.33,50.18,50.2,45500.0,44.5745,44.5745,44.4416,44.4593,45500.0
2011-02-16 14:10:00,50.18,50.23,50.02,50.02,63000.0,44.4416,44.4859,44.2999,44.2999,63000.0
2011-02-16 14:20:00,50.02,50.11,49.98,49.99,29400.0,44.2999,44.3796,44.2645,44.2733,29400.0
2011-02-16 14:30:00,50.0,50.24,50.0,50.23,45700.0,44.2822,44.4948,44.2822,44.4859,45700.0
2011-02-16 14:40:00,50.23,50.25,50.18,50.2,32600.0,44.4859,44.5036,44.4416,44.4593,32600.0
2011-02-16 14:50:00,50.2,50.29,50.18,50.21,26100.0,44.4593,44.539,44.4416,44.4682,26100.0
2011-02-16 15:00:00,50.21,50.36,50.21,50.36,47200.0,44.4682,44.601,44.4682,44.601,47200.0
2011-02-16 15:10:00,50.35,50.36,50.24,50.24,31200.0,44.5922,44.601,44.4948,44.4948,31200.0
2011-02-16 15:20:00,50.25,50.33,50.24,50.24,41000.0,44.5036,44.5745,44.4948,44.4948,41000.0
2011-02-16 15:30:00,50.25,50.28,50.18,50.19,89800.0,44.5036,44.5302,44.4416,44.4505,89800.0
2011-02-16 15:40:00,50.19,50.24,50.17,50.18,88800.0,44.4505,44.4948,44.4328,44.4416,88800.0
2011-02-16 15:50:00,50.18,50.22,50.06,50.12,165900.0,44.4416,44.477,44.3353,44.3885,165900.0
2011-02-17 09:30:00,50.24,50.33,49.85,49.89,82800.0,44.4948,44.5745,44.1494,44.1848,82800.0
2011-02-17 09:40:00,49.92,50.0,49.73,49.97,78000.0,44.2114,44.2822,44.0431,44.2556,78000.0
2011-02-17 09:50:00,49.97,50.2,49.96,50.13,101600.0,44.2556,44.4593,44.2468,44.3973,101600.0
2011-02-17 10:00:00,50.14,50.21,50.0,50.04,89700.0,44.4062,44.4682,44.2822,44.3176,89700.0
2011-02-17 10:10:00,50.04,50.15,49.99,50.12,57300.0,44.3176,44.4151,44.2733,44.3885,57300.0
2011-02-17 10:20:00,50.13,50.22,50.0,50.04,76700.0,44.3973,44.477,44.2822,44.3176,76700.0
2011-02-17 10:30:00,50.04,50.17,49.9,50.02,74400.0,44.3176,44.4328,44.1936,44.2999,74400.0
2011-02-17 10:40:00,50.02,50.38,49.99,50.28,46900.0,44.2999,44.6187,44.2733,44.5302,46900.0
2011-02-17 10:50:00,50.27,50.27,49.98,50.07,62600.0,44.5213,44.5213,44.2645,44.3442,62600.0
2011-02-17 11:00:00,50.08,50.28,50.08,50.08,60100.0,44.3531,44.5302,44.3531,44.3531,60100.0
2011-02-17 11:10:00,50.07,50.4,50.01,50.39,68200.0,44.3442,44.6365,44.2911,44.6276,68200.0
2011-02-17 11:20:00,50.39,50.43,50.22,50.4,83100.0,44.6276,44.663,44.477,44.6365,83100.0
2011-02-17 11:30:00,50.4,50.45,50.28,50.43,48000.0,44.6365,44.6807,44.5302,44.663,48000.0
2011-02-17 11:40:00,50.43,50.44,50.32,50.32,32500.0,44.663,44.6719,44.5656,44.5656,32500.0
2011-02-17 11:50:00,50.31,50.5,50.31,50.32,44700.0,44.5568,44.725,44.5568,44.5656,44700.0
2011-02-17 12:00:00,50.3,50.33,50.26,50.29,27700.0,44.5479,44.5745,44.5125,44.539,27700.0
2011-02-17 12:10:00,50.29,50.42,50.23,50.4,25500.0,44.539,44.6542,44.4859,44.6365,25500.0
2011-02-17 12:20:00,50.41,50.49,50.37,50.42,48200.0,44.6453,44.7162,44.6099,44.6542,48200.0
2011-02-17 12:30:00,50.42,50.48,50.39,50.47,42400.0,44.6542,44.7073,44.6276,44.6985,42400.0
2011-02-17 12:40:00,50.47,50.56,50.46,50.52,58700.0,44.6985,44.7782,44.6896,44.7427,58700.0
2011-02-17 12:50:00,50.53,50.57,50.48,50.53,62000.0,44.7516,44.787,44.7073,44.7516,62000.0
2011-02-17 13:00:00,50.54,50.59,50.48,50.56,39500.0,44.7605,44.8047,44.7073,44.7782,39500.0
2011-02-17 13:10:00,50.57,50.66,50.52,50.62,88000.0,44.787,44.8667,44.7427,44.8313,88000.0
2011-02-17 13:20:00,50.61,50.65,50.55,50.55,60400.0,44.8224,44.8579,44.7693,44.7693,60400.0
2011-02-17 13:30:00,50.56,50.56,50.5,50.5,24100.0,44.7782,44.7782,44.725,44.725,24100.0
2011-02-17 13:40:00,50.5,50.53,50.45,50.47,61500.0,44.725,44.7516,44.6807,44.6985,61500.0
2011-02-17 13:50:00,50.46,50.46,50.34,50.34,50700.0,44.6896,44.6896,44.5833,44.5833,50700.0
2011-02-17 14:00:00,50.34,50.38,50.25,50.27,61200.0,44.5833,44.6187,44.5036,44.5213,61200.0
2011-02-17 14:10:00,50.25,50.35,50.22,50.34,39800.0,44.5036,44.5922,44.477,44.5833,39800.0
2011-02-17 14:20:00,50.32,50.32,50.13,50.15,39500.0,44.5656,44.5656,44.3973,44.4151,39500.0
2011-02-17 14:30:00,50.16,50.26,50.12,50.16,70900.0,44.4239,44.5125,44.3885,44.4239,70900.0
2011-02-17 14:40:00,50.15,50.18,50.08,50.16,100700.0,44.4151,44.4416,44.3531,44.4239,100700.0
2011-02-17 14:50:00,50.18,50.21,50.09,50.18,91000.0,44.4416,44.4682,44.3619,44.4416,91000.0
2011-02-17 15:00:00,50.18,50.28,50.12,50.27,83600.0,44.4416,44.5302,44.3885,44.5213,83600.0
2011-02-17 15:10:00,50.27,50.33,50.2,50.33,69900.0,44.5213,44.5745,44.4593,44.5745,69900.0
2011-02-17 15:20:00,50.31,50.37,50.27,50.34,131300.0,44.5568,44.6099,44.5213,44.5833,131300.0
2011-02-17 15:30:00,50.35,50.37,50.29,50.34,92900.0,44.5922,44.6099,44.539,44.5833,92900.0
2011-02-17 15:40:00,50.34,50.47,50.31,50.45,193400.0,44.5833,44.6985,44.5568,44.6807,193400.0
2011-02-17 15:50:00,50.45,50.46,50.33,50.45,208300.0,44.6807,44.6896,44.5745,44.6807,208300.0
2011-02-18 09:30:00,51.51,53.48,51.51,53.45,1147100.0,45.6195,47.3642,45.6195,47.3377,1147100.0
2011-02-18 09:40:00,53.46,53.73,53.13,53.49,561100.0,47.3465,47.5857,47.0543,47.3731,561100.0
2011-02-18 09:50:00,53.48,53.83,53.34,53.72,338500.0,47.3642,47.6742,47.2403,47.5768,338500.0
2011-02-18 10:00:00,53.74,54.21,53.24,53.48,475200.0,47.5945,48.0108,47.1517,47.3642,475200.0
2011-02-18 10:10:00,53.48,53.96,53.35,53.81,232900.0,47.3642,47.7894,47.2491,47.6565,232900.0
2011-02-18 10:20:00,53.82,54.07,53.49,54.0,218700.0,47.6654,47.8868,47.3731,47.8248,218700.0
2011-02-18 10:30:00,54.0,54.36,53.74,54.19,275900.0,47.8248,48.1436,47.5945,47.9931,275900.0
2011-02-18 10:40:00,54.19,54.68,54.19,54.28,378500.0,47.9931,48.427,47.9931,48.0728,378500.0
2011-02-18 10:50:00,54.3,54.41,54.09,54.32,168000.0,48.0905,48.1879,47.9045,48.1082,168000.0
2011-02-18 11:00:00,54.33,54.41,54.02,54.14,158100.0,48.117,48.1879,47.8425,47.9488,158100.0
2011-02-18 11:10:00,54.13,54.39,54.02,54.17,166800.0,47.9399,48.1702,47.8425,47.9753,166800.0
2011-02-18 11:20:00,54.18,54.55,54.17,54.46,316400.0,47.9842,48.3119,47.9753,48.2322,316400.0
2011-02-18 11:30:00,54.45,54.63,54.41,54.5,143700.0,48.2233,48.3827,48.1879,48.2676,143700.0
2011-02-18 11:40:00,54.5,54.59,54.41,54.5,150000.0,48.2676,48.3473,48.1879,48.2676,150000.0
2011-02-18 11:50:00,54.5,54.6,54.44,54.5,74200.0,48.2676,48.3562,48.2145,48.2676,74200.0
2011-02-18 12:00:00,54.5,54.52,54.33,54.37,146700.0,48.2676,48.2853,48.117,48.1525,146700.0
2011-02-18 12:10:00,54.36,54.4,54.11,54.11,135700.0,48.1436,48.179,47.9222,47.9222,135700.0
2011-02-18 12:20:00,54.12,54.23,53.99,54.0,94200.0,47.9311,48.0285,47.8159,47.8248,94200.0
2011-02-18 12:30:00,54.01,54.23,54.01,54.19,147300.0,47.8336,48.0285,47.8336,47.9931,147300.0
2011-02-18 12:40:00,54.2,54.24,54.15,54.18,57900.0,48.0019,48.0373,47.9576,47.9842,57900.0
2011-02-18 12:50:00,54.17,54.33,54.14,54.23,62600.0,47.9753,48.117,47.9488,48.0285,62600.0
2011-02-18 13:00:00,54.22,54.28,54.15,54.27,43800.0,48.0196,48.0728,47.9576,48.0639,43800.0
2011-02-18 13:10:00,54.27,54.41,54.27,54.34,85300.0,48.0639,48.1879,48.0639,48.1259,85300.0
2011-02-18 13:20:00,54.34,54.42,54.15,54.16,108500.0,48.1259,48.1968,47.9576,47.9665,108500.0
2011-02-18 13:30:00,54.17,54.17,54.0,54.0,191800.0,47.9753,47.9753,47.8248,47.8248,191800.0
2011-02-18 13:40:00,54.01,54.06,53.9,53.92,135400.0,47.8336,47.8779,47.7362,47.7539,135400.0
2011-02-18 13:50:00,53.91,54.12,53.9,54.12,90900.0,47.7451,47.9311,47.7362,47.9311,90900.0
2011-02-18 14:00:00,54.12,54.12,53.96,54.0,94200.0,47.9311,47.9311,47.7894,47.8248,94200.0
2011-02-18 14:10:00,54.0,54.06,53.99,54.03,82500.0,47.8248,47.8779,47.8159,47.8513,82500.0
2011-02-18 14:20:00,54.04,54.11,53.99,54.05,88200.0,47.8602,47.9222,47.8159,47.8691,88200.0
2011-02-18 14:30:00,54.04,54.08,54.0,54.02,86900.0,47.8602,47.8956,47.8248,47.8425,86900.0
2011-02-18 14:40:00,54.02,54.08,53.98,54.05,72100.0,47.8425,47.8956,47.8071,47.8691,72100.0
2011-02-18 14:50:00,54.05,54.08,53.99,54.05,73300.0,47.8691,47.8956,47.8159,47.8691,73300.0
2011-02-18 15:00:00,54.05,54.05,53.99,54.01,99900.0,47.8691,47.8691,47.8159,47.8336,99900.0
2011-02-18 15:10:00,54.0,54.02,53.98,53.99,119800.0,47.8248,47.8425,47.8071,47.8159,119800.0
2011-02-18 15:20:00,54.0,54.14,53.99,54.0,130400.0,47.8248,47.9488,47.8159,47.8248,130400.0
2011-02-18 15:30:00,54.0,54.03,53.87,53.94,224400.0,47.8248,47.8513,47.7096,47.7716,224400.0
2011-02-18 15:40:00,53.94,54.07,53.91,54.0,243000.0,47.7716,47.8868,47.7451,47.8248,243000.0
2011-02-18 15:50:00,54.01,54.11,53.96,54.11,351400.0,47.8336,47.9222,47.7894,47.9222,351400.0
2011-02-22 09:30:00,53.36,53.68,52.6,52.7,347600.0,47.258,47.5414,46.5849,46.6734,347600.0
2011-02-22 09:40:00,52.71,52.86,52.4,52.78,224800.0,46.6823,46.8151,46.4078,46.7443,224800.0
2011-02-22 09:50:00,52.78,53.19,52.76,53.04,127600.0,46.7443,47.1074,46.7266,46.9746,127600.0
2011-02-22 10:00:00,53.05,53.19,53.0,53.17,136300.0,46.9834,47.1074,46.9391,47.0897,136300.0
2011-02-22 10:10:00,53.17,53.51,53.03,53.26,209400.0,47.0897,47.3908,46.9657,47.1694,209400.0
2011-02-22 10:20:00,53.26,53.39,53.17,53.23,79400.0,47.1694,47.2845,47.0897,47.1428,79400.0
2011-02-22 10:30:00,53.22,53.23,53.04,53.13,83900.0,47.134,47.1428,46.9746,47.0543,83900.0
2011-02-22 10:40:00,53.14,53.29,53.09,53.12,107800.0,47.0631,47.196,47.0188,47.0454,107800.0
2011-02-22 10:50:00,53.11,53.2,53.01,53.08,72500.0,47.0366,47.1163,46.948,47.01,72500.0
2011-02-22 11:00:00,53.1,53.13,52.95,52.96,118800.0,47.0277,47.0543,46.8949,46.9037,118800.0
2011-02-22 11:10:00,52.96,52.99,52.77,52.79,92900.0,46.9037,46.9303,46.7354,46.7532,92900.0
2011-02-22 11:20:00,52.77,52.83,52.61,52.73,91900.0,46.7354,46.7886,46.5937,46.7,91900.0
2011-02-22 11:30:00,52.73,52.79,52.56,52.65,68100.0,46.7,46.7532,46.5495,46.6292,68100.0
2011-02-22 11:40:00,52.64,52.73,52.6,52.66,52700.0,46.6203,46.7,46.5849,46.638,52700.0
2011-02-22 11:50:00,52.66,52.74,52.51,52.74,72600.0,46.638,46.7089,46.5052,46.7089,72600.0
2011-02-22 12:00:00,52.75,52.89,52.73,52.87,124200.0,46.7177,46.8417,46.7,46.824,124200.0
2011-02-22 12:10:00,52.87,52.97,52.74,52.93,69700.0,46.824,46.9126,46.7089,46.8771,69700.0
2011-02-22 12:20:00,52.91,52.97,52.84,52.93,51000.0,46.8594,46.9126,46.7974,46.8771,51000.0
2011-02-22 12:30:00,52.93,53.0,52.9,52.93,82800.0,46.8771,46.9391,46.8506,46.8771,82800.0
2011-02-22 12:40:00,52.91,52.99,52.78,52.87,123300.0,46.8594,46.9303,46.7443,46.824,123300.0
2011-02-22 12:50:00,52.87,52.97,52.76,52.93,101100.0,46.824,46.9126,46.7266,46.8771,101100.0
2011-02-22 13:00:00,52.92,53.04,52.87,52.92,107000.0,46.8683,46.9746,46.824,46.8683,107000.0
2011-02-22 13:10:00,52.93,52.93,52.76,52.79,81200.0,46.8771,46.8771,46.7266,46.7532,81200.0
2011-02-22 13:20:00,52.79,52.87,52.7,52.86,69500.0,46.7532,46.824,46.6734,46.8151,69500.0
2011-02-22 13:30:00,52.87,52.94,52.78,52.92,88600.0,46.824,46.886,46.7443,46.8683,88600.0
2011-02-22 13:40:00,52.92,52.93,52.76,52.84,86100.0,46.8683,46.8771,46.7266,46.7974,86100.0
2011-02-22 13:50:00,52.83,52.97,52.79,52.89,36600.0,46.7886,46.9126,46.7532,46.8417,36600.0
2011-02-22 14:00:00,52.89,52.98,52.8,52.91,78200.0,46.8417,46.9214,46.762,46.8594,78200.0
2011-02-22 14:10:00,52.93,53.02,52.89,52.9,108300.0,46.8771,46.9568,46.8417,46.8506,108300.0
2011-02-22 14:20:00,52.91,53.07,52.9,53.01,78500.0,46.8594,47.0011,46.8506,46.948,78500.0
2011-02-22 14:30:00,53.02,53.08,52.94,52.97,71200.0,46.9568,47.01,46.886,46.9126,71200.0
2011-02-22 14:40:00,52.97,52.99,52.9,52.92,93100.0,46.9126,46.9303,46.8506,46.8683,93100.0
2011-02-22 14:50:00,52.91,52.98,52.82,52.84,95500.0,46.8594,46.9214,46.7797,46.7974,95500.0
2011-02-22 15:00:00,52.85,52.9,52.69,52.71,114900.0,46.8063,46.8506,46.6646,46.6823,114900.0
2011-02-22 15:10:00,52.72,52.81,52.61,52.61,92900.0,46.6912,46.7709,46.5937,46.5937,92900.0
2011-02-22 15:20:00,52.6,52.8,52.6,52.8,145300.0,46.5849,46.762,46.5849,46.762,145300.0
2011-02-22 15:30:00,52.81,52.89,52.78,52.83,129700.0,46.7709,46.8417,46.7443,46.7886,129700.0
2011-02-22 15:40:00,52.83,52.91,52.79,52.79,142100.0,46.7886,46.8594,46.7532,46.7532,142100.0
2011-02-22 15:50:00,52.79,52.87,52.75,52.86,247300.0,46.7532,46.824,46.7177,46.8151,247300.0
2011-02-23 09:30:00,52.67,52.89,52.37,52.6,116200.0,46.6469,46.8417,46.3812,46.5849,116200.0
2011-02-23 09:40:00,52.57,52.81,52.37,52.42,72400.0,46.5583,46.7709,46.3812,46.4255,72400.0
2011-02-23 09:50:00,52.39,52.58,52.28,52.33,54700.0,46.3989,46.5672,46.3015,46.3458,54700.0
2011-02-23 10:00:00,52.34,52.4,52.13,52.24,63700.0,46.3546,46.4078,46.1686,46.266,63700.0
2011-02-23 10:10:00,52.25,52.35,52.15,52.28,56200.0,46.2749,46.3635,46.1863,46.3015,56200.0
2011-02-23 10:20:00,52.27,52.41,52.14,52.19,60600.0,46.2926,46.4166,46.1775,46.2218,60600.0
2011-02-23 10:30:00,52.19,52.25,51.97,51.97,130200.0,46.2218,46.2749,46.0269,46.0269,130200.0
2011-02-23 10:40:00,51.96,52.0,51.77,51.84,57600.0,46.0181,46.0535,45.8498,45.9118,57600.0
2011-02-23 10:50:00,51.82,52.35,51.82,52.34,123200.0,45.8941,46.3635,45.8941,46.3546,123200.0
2011-02-23 11:00:00,52.33,52.36,52.07,52.21,69700.0,46.3458,46.3723,46.1155,46.2395,69700.0
2011-02-23 11:10:00,52.22,52.26,51.97,51.99,54800.0,46.2483,46.2838,46.0269,46.0446,54800.0
2011-02-23 11:20:00,51.99,52.26,51.98,52.01,68400.0,46.0446,46.2838,46.0358,46.0623,68400.0
2011-02-23 11:30:00,52.0,52.02,51.78,51.92,59200.0,46.0535,46.0712,45.8587,45.9826,59200.0
2011-02-23 11:40:00,51.92,51.97,51.79,51.83,40400.0,45.9826,46.0269,45.8675,45.9029,40400.0
2011-02-23 11:50:00,51.84,51.97,51.78,51.83,56000.0,45.9118,46.0269,45.8587,45.9029,56000.0
2011-02-23 12:00:00,51.83,51.83,51.52,51.58,44600.0,45.9029,45.9029,45.6284,45.6815,44600.0
2011-02-23 12:10:00,51.56,51.59,51.47,51.48,55900.0,45.6638,45.6904,45.5841,45.593,55900.0
2011-02-23 12:20:00,51.48,51.84,51.44,51.82,71500.0,45.593,45.9118,45.5575,45.8941,71500.0
2011-02-23 12:30:00,51.82,51.84,51.7,51.75,31900.0,45.8941,45.9118,45.7878,45.8321,31900.0
2011-02-23 12:40:00,51.75,51.75,51.53,51.62,40100.0,45.8321,45.8321,45.6372,45.7169,40100.0
2011-02-23 12:50:00,51.62,51.82,51.62,51.79,27100.0,45.7169,45.8941,45.7169,45.8675,27100.0
2011-02-23 13:00:00,51.79,51.9,51.57,51.6,160100.0,45.8675,45.9649,45.6727,45.6992,160100.0
2011-02-23 13:10:00,51.6,51.6,51.37,51.4,44300.0,45.6992,45.6992,45.4955,45.5221,44300.0
2011-02-23 13:20:00,51.41,51.45,51.4,51.45,49800.0,45.531,45.5664,45.5221,45.5664,49800.0
2011-02-23 13:30:00,51.45,51.46,51.32,51.4,75500.0,45.5664,45.5752,45.4513,45.5221,75500.0
2011-02-23 13:40:00,51.4,51.51,51.38,51.4,53500.0,45.5221,45.6195,45.5044,45.5221,53500.0
2011-02-23 13:50:00,51.38,51.56,51.38,51.53,45600.0,45.5044,45.6638,45.5044,45.6372,45600.0
2011-02-23 14:00:00,51.54,51.79,51.54,51.79,54000.0,45.6461,45.8675,45.6461,45.8675,54000.0
2011-02-23 14:10:00,51.79,51.85,51.67,51.83,50000.0,45.8675,45.9206,45.7612,45.9029,50000.0
2011-02-23 14:20:00,51.83,51.97,51.82,51.87,64300.0,45.9029,46.0269,45.8941,45.9384,64300.0
2011-02-23 14:30:00,51.86,52.01,51.86,51.92,69700.0,45.9295,46.0623,45.9295,45.9826,69700.0
2011-02-23 14:40:00,51.92,51.97,51.81,51.81,53800.0,45.9826,46.0269,45.8852,45.8852,53800.0
2011-02-23 14:50:00,51.81,52.17,51.77,52.16,142400.0,45.8852,46.2041,45.8498,46.1952,142400.0
2011-02-23 15:00:00,52.16,52.33,52.14,52.23,123700.0,46.1952,46.3458,46.1775,46.2572,123700.0
2011-02-23 15:10:00,52.24,52.31,52.19,52.2,77200.0,46.266,46.328,46.2218,46.2306,77200.0
2011-02-23 15:20:00,52.2,52.32,52.13,52.16,78000.0,46.2306,46.3369,46.1686,46.1952,78000.0
2011-02-23 15:30:00,52.16,52.22,52.03,52.14,69200.0,46.1952,46.2483,46.0801,46.1775,69200.0
2011-02-23 15:40:00,52.15,52.15,51.98,52.05,105700.0,46.1863,46.1863,46.0358,46.0978,105700.0
2011-02-23 15:50:00,52.05,52.07,51.98,52.0,168600.0,46.0978,46.1155,46.0358,46.0535,168600.0
2011-02-24 09:30:00,51.87,51.93,50.86,50.96,347300.0,45.9384,45.9915,45.0439,45.1324,347300.0
2011-02-24 09:40:00,50.98,50.99,50.68,50.68,301300.0,45.1501,45.159,44.8844,44.8844,301300.0
2011-02-24 09:50:00,50.7,51.16,50.67,51.16,204300.0,44.9022,45.3096,44.8756,45.3096,204300.0
2011-02-24 10:00:00,51.11,51.78,51.05,51.76,291900.0,45.2653,45.8587,45.2121,45.8409,291900.0
2011-02-24 10:10:00,51.75,52.1,51.65,52.03,107400.0,45.8321,46.1421,45.7435,46.0801,107400.0
2011-02-24 10:20:00,52.03,52.25,52.01,52.13,100000.0,46.0801,46.2749,46.0623,46.1686,100000.0
2011-02-24 10:30:00,52.13,52.17,51.93,51.99,69400.0,46.1686,46.2041,45.9915,46.0446,69400.0
2011-02-24 10:40:00,51.97,51.98,51.67,51.84,92500.0,46.0269,46.0358,45.7612,45.9118,92500.0
2011-02-24 10:50:00,51.85,51.93,51.74,51.89,55300.0,45.9206,45.9915,45.8232,45.9561,55300.0
2011-02-24 11:00:00,51.88,52.03,51.85,51.95,59900.0,45.9472,46.0801,45.9206,46.0092,59900.0
2011-02-24 11:10:00,51.95,52.07,51.77,51.95,62100.0,46.0092,46.1155,45.8498,46.0092,62100.0
2011-02-24 11:20:00,51.93,52.09,51.86,52.02,47100.0,45.9915,46.1332,45.9295,46.0712,47100.0
2011-02-24 11:30:00,52.03,52.12,51.92,51.95,37200.0,46.0801,46.1598,45.9826,46.0092,37200.0
2011-02-24 11:40:00,51.95,52.06,51.71,51.76,46100.0,46.0092,46.1066,45.7967,45.8409,46100.0
2011-02-24 11:50:00,51.73,52.06,51.67,52.0,82200.0,45.8144,46.1066,45.7612,46.0535,82200.0
2011-02-24 12:00:00,51.99,52.07,51.73,51.75,107100.0,46.0446,46.1155,45.8144,45.8321,107100.0
2011-02-24 12:10:00,51.74,51.94,51.67,51.87,166100.0,45.8232,46.0004,45.7612,45.9384,166100.0
2011-02-24 12:20:00,51.86,51.89,51.72,51.72,161900.0,45.9295,45.9561,45.8055,45.8055,161900.0
2011-02-24 12:30:00,51.73,51.93,51.73,51.83,59800.0,45.8144,45.9915,45.8144,45.9029,59800.0
2011-02-24 12:40:00,51.84,51.85,51.67,51.72,40500.0,45.9118,45.9206,45.7612,45.8055,40500.0
2011-02-24 12:50:00,51.7,51.89,51.7,51.85,25700.0,45.7878,45.9561,45.7878,45.9206,25700.0
2011-02-24 13:00:00,51.84,51.93,51.71,51.71,57600.0,45.9118,45.9915,45.7967,45.7967,57600.0
2011-02-24 13:10:00,51.71,51.85,51.69,51.8,76000.0,45.7967,45.9206,45.7789,45.8764,76000.0
2011-02-24 13:20:00,51.8,51.81,51.55,51.58,54700.0,45.8764,45.8852,45.655,45.6815,54700.0
2011-02-24 13:30:00,51.59,51.75,51.56,51.7,165800.0,45.6904,45.8321,45.6638,45.7878,165800.0
2011-02-24 13:40:00,51.72,51.82,51.4,51.41,43100.0,45.8055,45.8941,45.5221,45.531,43100.0
2011-02-24 13:50:00,51.44,51.44,51.25,51.3,90800.0,45.5575,45.5575,45.3893,45.4335,90800.0
2011-02-24 14:00:00,51.3,51.32,51.26,51.29,121100.0,45.4335,45.4513,45.3981,45.4247,121100.0
2011-02-24 14:10:00,51.29,51.59,51.29,51.53,45200.0,45.4247,45.6904,45.4247,45.6372,45200.0
2011-02-24 14:20:00,51.54,51.65,51.43,51.58,37200.0,45.6461,45.7435,45.5487,45.6815,37200.0
2011-02-24 14:30:00,51.55,51.79,51.51,51.68,97200.0,45.655,45.8675,45.6195,45.7701,97200.0
2011-02-24 14:40:00,51.68,51.75,51.59,51.75,120000.0,45.7701,45.8321,45.6904,45.8321,120000.0
2011-02-24 14:50:00,51.72,51.82,51.62,51.82,47800.0,45.8055,45.8941,45.7169,45.8941,47800.0
2011-02-24 15:00:00,51.81,51.88,51.64,51.88,60000.0,45.8852,45.9472,45.7347,45.9472,60000.0
2011-02-24 15:10:00,51.85,51.91,51.79,51.88,40600.0,45.9206,45.9738,45.8675,45.9472,40600.0
2011-02-24 15:20:00,51.87,51.91,51.83,51.89,56900.0,45.9384,45.9738,45.9029,45.9561,56900.0
2011-02-24 15:30:00,51.9,52.04,51.86,51.89,82400.0,45.9649,46.0889,45.9295,45.9561,82400.0
2011-02-24 15:40:00,51.87,51.93,51.77,51.79,117400.0,45.9384,45.9915,45.8498,45.8675,117400.0
2011-02-24 15:50:00,51.79,51.82,51.68,51.68,182300.0,45.8675,45.8941,45.7701,45.7701,182300.0
2011-02-25 09:30:00,51.87,52.18,51.69,51.96,195700.0,45.9384,46.2129,45.7789,46.0181,195700.0
2011-02-25 09:40:00,51.97,52.25,51.81,52.23,80300.0,46.0269,46.2749,45.8852,46.2572,80300.0
2011-02-25 09:50:00,52.24,52.34,52.12,52.16,85000.0,46.266,46.3546,46.1598,46.1952,85000.0
2011-02-25 10:00:00,52.18,52.63,52.17,52.59,68800.0,46.2129,46.6114,46.2041,46.576,68800.0
2011-02-25 10:10:00,52.58,52.6,52.45,52.45,151000.0,46.5672,46.5849,46.452,46.452,151000.0
2011-02-25 10:20:00,52.44,52.57,52.37,52.48,23600.0,46.4432,46.5583,46.3812,46.4786,23600.0
2011-02-25 10:30:00,52.49,52.56,52.41,52.54,51200.0,46.4875,46.5495,46.4166,46.5317,51200.0
2011-02-25 10:40:00,52.56,52.76,52.56,52.73,50400.0,46.5495,46.7266,46.5495,46.7,50400.0
2011-02-25 10:50:00,52.73,52.74,52.61,52.69,56400.0,46.7,46.7089,46.5937,46.6646,56400.0
2011-02-25 11:00:00,52.67,52.72,52.65,52.65,47600.0,46.6469,46.6912,46.6292,46.6292,47600.0
2011-02-25 11:10:00,52.65,52.75,52.64,52.67,38400.0,46.6292,46.7177,46.6203,46.6469,38400.0
2011-02-25 11:20:00,52.66,52.7,52.48,52.55,69300.0,46.638,46.6734,46.4786,46.5406,69300.0
2011-02-25 11:30:00,52.55,52.8,52.54,52.7,52500.0,46.5406,46.762,46.5317,46.6734,52500.0
2011-02-25 11:40:00,52.7,52.7,52.5,52.58,77200.0,46.6734,46.6734,46.4963,46.5672,77200.0
2011-02-25 11:50:00,52.6,52.64,52.51,52.54,25700.0,46.5849,46.6203,46.5052,46.5317,25700.0
2011-02-25 12:00:00,52.55,52.64,52.5,52.61,14300.0,46.5406,46.6203,46.4963,46.5937,14300.0
2011-02-25 12:10:00,52.62,52.7,52.58,52.63,13100.0,46.6026,46.6734,46.5672,46.6114,13100.0
2011-02-25 12:20:00,52.64,52.65,52.57,52.62,22400.0,46.6203,46.6292,46.5583,46.6026,22400.0
2011-02-25 12:30:00,52.61,52.67,52.59,52.63,15100.0,46.5937,46.6469,46.576,46.6114,15100.0
2011-02-25 12:40:00,52.63,52.72,52.6,52.72,16800.0,46.6114,46.6912,46.5849,46.6912,16800.0
2011-02-25 12:50:00,52.71,52.72,52.65,52.66,15100.0,46.6823,46.6912,46.6292,46.638,15100.0
2011-02-25 13:00:00,52.65,52.66,52.6,52.64,27200.0,46.6292,46.638,46.5849,46.6203,27200.0
2011-02-25 13:10:00,52.65,52.75,52.62,52.72,13100.0,46.6292,46.7177,46.6026,46.6912,13100.0
2011-02-25 13:20:00,52.73,52.79,52.71,52.73,20600.0,46.7,46.7532,46.6823,46.7,20600.0
2011-02-25 13:30:00,52.73,52.74,52.65,52.67,14600.0,46.7,46.7089,46.6292,46.6469,14600.0
2011-02-25 13:40:00,52.69,52.8,52.66,52.67,90300.0,46.6646,46.762,46.638,46.6469,90300.0
2011-02-25 13:50:00,52.67,52.7,52.64,52.68,21300.0,46.6469,46.6734,46.6203,46.6557,21300.0
2011-02-25 14:00:00,52.69,52.69,52.6,52.68,21300.0,46.6646,46.6646,46.5849,46.6557,21300.0
2011-02-25 14:10:00,52.67,52.69,52.65,52.65,18800.0,46.6469,46.6646,46.6292,46.6292,18800.0
2011-02-25 14:20:00,52.65,52.7,52.59,52.59,34700.0,46.6292,46.6734,46.576,46.576,34700.0
2011-02-25 14:30:00,52.61,52.7,52.58,52.59,55000.0,46.5937,46.6734,46.5672,46.576,55000.0
2011-02-25 14:40:00,52.59,52.61,52.55,52.6,36500.0,46.576,46.5937,46.5406,46.5849,36500.0
2011-02-25 14:50:00,52.59,52.64,52.55,52.61,30600.0,46.576,46.6203,46.5406,46.5937,30600.0
2011-02-25 15:00:00,52.6,52.63,52.56,52.63,19200.0,46.5849,46.6114,46.5495,46.6114,19200.0
2011-02-25 15:10:00,52.64,52.68,52.57,52.63,41000.0,46.6203,46.6557,46.5583,46.6114,41000.0
2011-02-25 15:20:00,52.63,52.64,52.54,52.57,39100.0,46.6114,46.6203,46.5317,46.5583,39100.0
2011-02-25 15:30:00,52.55,52.57,52.49,52.53,51900.0,46.5406,46.5583,46.4875,46.5229,51900.0
2011-02-25 15:40:00,52.53,52.53,52.43,52.47,96000.0,46.5229,46.5229,46.4343,46.4697,96000.0
2011-02-25 15:50:00,52.48,52.54,52.39,52.4,166300.0,46.4786,46.5317,46.3989,46.4078,166300.0
2011-02-28 09:30:00,52.47,52.83,52.44,52.76,117300.0,46.4697,46.7886,46.4432,46.7266,117300.0
2011-02-28 09:40:00,52.78,52.87,52.52,52.66,87200.0,46.7443,46.824,46.514,46.638,87200.0
2011-02-28 09:50:00,52.67,52.92,52.58,52.84,37400.0,46.6469,46.8683,46.5672,46.7974,37400.0
2011-02-28 10:00:00,52.83,52.97,52.51,52.65,37900.0,46.7886,46.9126,46.5052,46.6292,37900.0
2011-02-28 10:10:00,52.65,52.83,52.64,52.81,44000.0,46.6292,46.7886,46.6203,46.7709,44000.0
2011-02-28 10:20:00,52.81,52.89,52.79,52.84,26500.0,46.7709,46.8417,46.7532,46.7974,26500.0
2011-02-28 10:30:00,52.85,52.87,52.64,52.65,32300.0,46.8063,46.824,46.6203,46.6292,32300.0
2011-02-28 10:40:00,52.65,52.72,52.58,52.58,34300.0,46.6292,46.6912,46.5672,46.5672,34300.0
2011-02-28 10:50:00,52.59,52.81,52.59,52.8,12500.0,46.576,46.7709,46.576,46.762,12500.0
2011-02-28 11:00:00,52.81,52.83,52.71,52.82,15300.0,46.7709,46.7886,46.6823,46.7797,15300.0
2011-02-28 11:10:00,52.82,52.86,52.77,52.79,16700.0,46.7797,46.8151,46.7354,46.7532,16700.0
2011-02-28 11:20:00,52.78,52.83,52.6,52.6,20400.0,46.7443,46.7886,46.5849,46.5849,20400.0
2011-02-28 11:30:00,52.59,52.59,52.45,52.53,29900.0,46.576,46.576,46.452,46.5229,29900.0
2011-02-28 11:40:00,52.51,52.64,52.51,52.59,26100.0,46.5052,46.6203,46.5052,46.576,26100.0
2011-02-28 11:50:00,52.59,52.66,52.54,52.57,35000.0,46.576,46.638,46.5317,46.5583,35000.0
2011-02-28 12:00:00,52.56,52.71,52.52,52.68,93200.0,46.5495,46.6823,46.514,46.6557,93200.0
2011-02-28 12:10:00,52.7,52.74,52.61,52.61,45600.0,46.6734,46.7089,46.5937,46.5937,45600.0
2011-02-28 12:20:00,52.61,52.68,52.6,52.6,13800.0,46.5937,46.6557,46.5849,46.5849,13800.0
2011-02-28 12:30:00,52.61,52.69,52.6,52.6,13200.0,46.5937,46.6646,46.5849,46.5849,13200.0
2011-02-28 12:40:00,52.6,52.62,52.41,52.45,42000.0,46.5849,46.6026,46.4166,46.452,42000.0
2011-02-28 12:50:00,52.46,52.53,52.41,52.48,312800.0,46.4609,46.5229,46.4166,46.4786,312800.0
2011-02-28 13:00:00,52.48,52.51,52.23,52.32,100300.0,46.4786,46.5052,46.2572,46.3369,100300.0
2011-02-28 13:10:00,52.31,52.34,52.25,52.29,24000.0,46.328,46.3546,46.2749,46.3103,24000.0
2011-02-28 13:20:00,52.3,52.31,52.19,52.27,28000.0,46.3192,46.328,46.2218,46.2926,28000.0
2011-02-28 13:30:00,52.27,52.37,52.25,52.36,77300.0,46.2926,46.3812,46.2749,46.3723,77300.0
2011-02-28 13:40:00,52.36,52.43,52.36,52.39,14200.0,46.3723,46.4343,46.3723,46.3989,14200.0
2011-02-28 13:50:00,52.4,52.48,52.36,52.41,31300.0,46.4078,46.4786,46.3723,46.4166,31300.0
2011-02-28 14:00:00,52.4,52.43,52.36,52.37,54400.0,46.4078,46.4343,46.3723,46.3812,54400.0
2011-02-28 14:10:00,52.36,52.48,52.34,52.45,46500.0,46.3723,46.4786,46.3546,46.452,46500.0
2011-02-28 14:20:00,52.45,52.53,52.43,52.53,32500.0,46.452,46.5229,46.4343,46.5229,32500.0
2011-02-28 14:30:00,52.54,52.61,52.53,52.58,44800.0,46.5317,46.5937,46.5229,46.5672,44800.0
2011-02-28 14:40:00,52.58,52.59,52.46,52.46,30500.0,46.5672,46.576,46.4609,46.4609,30500.0
2011-02-28 14:50:00,52.43,52.51,52.38,52.49,48900.0,46.4343,46.5052,46.39,46.4875,48900.0
2011-02-28 15:00:00,52.5,52.5,52.3,52.32,39800.0,46.4963,46.4963,46.3192,46.3369,39800.0
2011-02-28 15:10:00,52.31,52.44,52.3,52.43,45900.0,46.328,46.4432,46.3192,46.4343,45900.0
2011-02-28 15:20:00,52.43,52.56,52.42,52.55,74200.0,46.4343,46.5495,46.4255,46.5406,74200.0
2011-02-28 15:30:00,52.56,52.65,52.55,52.61,66300.0,46.5495,46.6292,46.5406,46.5937,66300.0
2011-02-28 15:40:00,52.61,52.61,52.45,52.56,84200.0,46.5937,46.5937,46.452,46.5495,84200.0
2011-02-28 15:50:00,52.55,52.61,52.5,52.58,120600.0,46.5406,46.5937,46.4963,46.5672,120600.0
2011-03-01 09:30:00,52.6,52.9,52.58,52.62,50900.0,46.5849,46.8506,46.5672,46.6026,50900.0
2011-03-01 09:40:00,52.62,52.72,52.5,52.71,35700.0,46.6026,46.6912,46.4963,46.6823,35700.0
2011-03-01 09:50:00,52.74,52.78,52.38,52.47,75500.0,46.7089,46.7443,46.39,46.4697,75500.0
2011-03-01 10:00:00,52.48,52.58,52.31,52.39,40900.0,46.4786,46.5672,46.328,46.3989,40900.0
2011-03-01 10:10:00,52.39,52.39,52.16,52.16,31600.0,46.3989,46.3989,46.1952,46.1952,31600.0
2011-03-01 10:20:00,52.16,52.22,51.97,52.03,43500.0,46.1952,46.2483,46.0269,46.0801,43500.0
2011-03-01 10:30:00,52.02,52.05,51.91,51.99,61800.0,46.0712,46.0978,45.9738,46.0446,61800.0
2011-03-01 10:40:00,51.98,52.23,51.98,52.0,47700.0,46.0358,46.2572,46.0358,46.0535,47700.0
2011-03-01 10:50:00,52.0,52.39,52.0,52.37,33800.0,46.0535,46.3989,46.0535,46.3812,33800.0
2011-03-01 11:00:00,52.32,52.42,52.29,52.3,32200.0,46.3369,46.4255,46.3103,46.3192,32200.0
2011-03-01 11:10:00,52.3,52.41,52.3,52.34,34600.0,46.3192,46.4166,46.3192,46.3546,34600.0
2011-03-01 11:20:00,52.39,52.4,52.07,52.07,41100.0,46.3989,46.4078,46.1155,46.1155,41100.0
2011-03-01 11:30:00,52.05,52.09,51.89,51.98,58600.0,46.0978,46.1332,45.9561,46.0358,58600.0
2011-03-01 11:40:00,51.96,52.03,51.84,51.88,63800.0,46.0181,46.0801,45.9118,45.9472,63800.0
2011-03-01 11:50:00,51.86,51.88,51.68,51.7,60700.0,45.9295,45.9472,45.7701,45.7878,60700.0
2011-03-01 12:00:00,51.7,51.7,51.58,51.66,53700.0,45.7878,45.7878,45.6815,45.7524,53700.0
2011-03-01 12:10:00,51.66,51.74,51.6,51.68,33500.0,45.7524,45.8232,45.6992,45.7701,33500.0
2011-03-01 12:20:00,51.66,51.77,51.56,51.62,34800.0,45.7524,45.8498,45.6638,45.7169,34800.0
2011-03-01 12:30:00,51.62,51.67,51.55,51.62,34100.0,45.7169,45.7612,45.655,45.7169,34100.0
2011-03-01 12:40:00,51.64,51.72,51.59,51.63,34700.0,45.7347,45.8055,45.6904,45.7258,34700.0
2011-03-01 12:50:00,51.63,51.66,51.53,51.56,34500.0,45.7258,45.7524,45.6372,45.6638,34500.0
2011-03-01 13:00:00,51.54,51.54,51.4,51.5,53800.0,45.6461,45.6461,45.5221,45.6107,53800.0
2011-03-01 13:10:00,51.49,51.62,51.47,51.58,33700.0,45.6018,45.7169,45.5841,45.6815,33700.0
2011-03-01 13:20:00,51.57,51.57,51.38,51.47,35500.0,45.6727,45.6727,45.5044,45.5841,35500.0
2011-03-01 13:30:00,51.46,51.59,51.42,51.54,29200.0,45.5752,45.6904,45.5398,45.6461,29200.0
2011-03-01 13:40:00,51.56,51.57,51.43,51.45,27100.0,45.6638,45.6727,45.5487,45.5664,27100.0
2011-03-01 13:50:00,51.44,51.62,51.42,51.56,35800.0,45.5575,45.7169,45.5398,45.6638,35800.0
2011-03-01 14:00:00,51.55,51.58,51.39,51.42,38800.0,45.655,45.6815,45.5132,45.5398,38800.0
2011-03-01 14:10:00,51.43,51.49,51.33,51.46,61100.0,45.5487,45.6018,45.4601,45.5752,61100.0
2011-03-01 14:20:00,51.46,51.48,51.18,51.22,54300.0,45.5752,45.593,45.3273,45.3627,54300.0
2011-03-01 14:30:00,51.2,51.3,51.12,51.22,61600.0,45.345,45.4335,45.2741,45.3627,61600.0
2011-03-01 14:40:00,51.23,51.25,51.15,51.24,48900.0,45.3715,45.3893,45.3007,45.3804,48900.0
2011-03-01 14:50:00,51.25,51.33,51.25,51.27,55300.0,45.3893,45.4601,45.3893,45.407,55300.0
2011-03-01 15:00:00,51.27,51.35,51.18,51.2,61500.0,45.407,45.4778,45.3273,45.345,61500.0
2011-03-01 15:10:00,51.21,51.49,51.21,51.48,62600.0,45.3538,45.6018,45.3538,45.593,62600.0
2011-03-01 15:20:00,51.48,51.56,51.42,51.45,60600.0,45.593,45.6638,45.5398,45.5664,60600.0
2011-03-01 15:30:00,51.45,51.56,51.4,51.45,66600.0,45.5664,45.6638,45.5221,45.5664,66600.0
2011-03-01 15:40:00,51.46,51.51,51.38,51.44,106700.0,45.5752,45.6195,45.5044,45.5575,106700.0
2011-03-01 15:50:00,51.44,51.55,51.37,51.41,161600.0,45.5575,45.655,45.4955,45.531,161600.0
2011-03-02 09:30:00,51.54,51.87,51.34,51.81,70700.0,45.6461,45.9384,45.469,45.8852,70700.0
2011-03-02 09:40:00,51.81,52.0,51.62,51.78,60200.0,45.8852,46.0535,45.7169,45.8587,60200.0
2011-03-02 09:50:00,51.8,51.91,51.68,51.72,24900.0,45.8764,45.9738,45.7701,45.8055,24900.0
2011-03-02 10:00:00,51.75,51.91,51.72,51.77,20400.0,45.8321,45.9738,45.8055,45.8498,20400.0
2011-03-02 10:10:00,51.79,51.83,51.7,51.73,32500.0,45.8675,45.9029,45.7878,45.8144,32500.0
2011-03-02 10:20:00,51.71,51.76,51.56,51.63,36600.0,45.7967,45.8409,45.6638,45.7258,36600.0
2011-03-02 10:30:00,51.64,51.79,51.56,51.78,59400.0,45.7347,45.8675,45.6638,45.8587,59400.0
2011-03-02 10:40:00,51.75,51.84,51.68,51.83,20900.0,45.8321,45.9118,45.7701,45.9029,20900.0
2011-03-02 10:50:00,51.85,52.02,51.85,51.89,25400.0,45.9206,46.0712,45.9206,45.9561,25400.0
2011-03-02 11:00:00,51.87,51.94,51.79,51.84,37900.0,45.9384,46.0004,45.8675,45.9118,37900.0
2011-03-02 11:10:00,51.82,51.85,51.71,51.74,33700.0,45.8941,45.9206,45.7967,45.8232,33700.0
2011-03-02 11:20:00,51.75,51.85,51.72,51.75,17300.0,45.8321,45.9206,45.8055,45.8321,17300.0
2011-03-02 11:30:00,51.74,51.87,51.69,51.78,22000.0,45.8232,45.9384,45.7789,45.8587,22000.0
2011-03-02 11:40:00,51.79,51.89,51.63,51.63,17600.0,45.8675,45.9561,45.7258,45.7258,17600.0
2011-03-02 11:50:00,51.62,51.72,51.47,51.49,17000.0,45.7169,45.8055,45.5841,45.6018,17000.0
2011-03-02 12:00:00,51.47,51.65,51.44,51.65,19000.0,45.5841,45.7435,45.5575,45.7435,19000.0
2011-03-02 12:10:00,51.69,51.74,51.63,51.67,8900.0,45.7789,45.8232,45.7258,45.7612,8900.0
2011-03-02 12:20:00,51.71,51.87,51.71,51.85,15400.0,45.7967,45.9384,45.7967,45.9206,15400.0
2011-03-02 12:30:00,51.86,51.95,51.81,51.93,15900.0,45.9295,46.0092,45.8852,45.9915,15900.0
2011-03-02 12:40:00,51.91,51.95,51.85,51.91,18400.0,45.9738,46.0092,45.9206,45.9738,18400.0
2011-03-02 12:50:00,51.9,51.97,51.89,51.95,31900.0,45.9649,46.0269,45.9561,46.0092,31900.0
2011-03-02 13:00:00,51.95,52.02,51.86,51.86,44100.0,46.0092,46.0712,45.9295,45.9295,44100.0
2011-03-02 13:10:00,51.85,51.88,51.77,51.84,14400.0,45.9206,45.9472,45.8498,45.9118,14400.0
2011-03-02 13:20:00,51.82,51.95,51.82,51.92,62200.0,45.8941,46.0092,45.8941,45.9826,62200.0
2011-03-02 13:30:00,51.91,51.93,51.79,51.82,31000.0,45.9738,45.9915,45.8675,45.8941,31000.0
2011-03-02 13:40:00,51.81,51.81,51.67,51.72,12400.0,45.8852,45.8852,45.7612,45.8055,12400.0
2011-03-02 13:50:00,51.74,51.79,51.71,51.78,34400.0,45.8232,45.8675,45.7967,45.8587,34400.0
2011-03-02 14:00:00,51.78,51.87,51.65,51.83,44800.0,45.8587,45.9384,45.7435,45.9029,44800.0
2011-03-02 14:10:00,51.84,51.94,51.76,51.79,16100.0,45.9118,46.0004,45.8409,45.8675,16100.0
2011-03-02 14:20:00,51.76,51.84,51.67,51.72,14200.0,45.8409,45.9118,45.7612,45.8055,14200.0
2011-03-02 14:30:00,51.72,51.91,51.72,51.81,19000.0,45.8055,45.9738,45.8055,45.8852,19000.0
2011-03-02 14:40:00,51.79,51.96,51.79,51.87,21200.0,45.8675,46.0181,45.8675,45.9384,21200.0
2011-03-02 14:50:00,51.89,51.91,51.81,51.83,18000.0,45.9561,45.9738,45.8852,45.9029,18000.0
2011-03-02 15:00:00,51.84,52.01,51.83,52.0,22000.0,45.9118,46.0623,45.9029,46.0535,22000.0
2011-03-02 15:10:00,52.01,52.01,51.84,51.88,22700.0,46.0623,46.0623,45.9118,45.9472,22700.0
2011-03-02 15:20:00,51.9,51.96,51.83,51.83,28200.0,45.9649,46.0181,45.9029,45.9029,28200.0
2011-03-02 15:30:00,51.82,51.91,51.78,51.91,52800.0,45.8941,45.9738,45.8587,45.9738,52800.0
2011-03-02 15:40:00,51.9,51.94,51.8,51.86,89600.0,45.9649,46.0004,45.8764,45.9295,89600.0
2011-03-02 15:50:00,51.86,51.86,51.72,51.8,61800.0,45.9295,45.9295,45.8055,45.8764,61800.0
2011-03-03 09:30:00,52.2,52.93,52.16,52.82,113300.0,46.2306,46.8771,46.1952,46.7797,113300.0
2011-03-03 09:40:00,52.75,53.2,52.66,53.12,84900.0,46.7177,47.1163,46.638,47.0454,84900.0
2011-03-03 09:50:00,53.11,53.16,52.84,53.11,84400.0,47.0366,47.0808,46.7974,47.0366,84400.0
2011-03-03 10:00:00,53.1,53.22,53.01,53.06,60400.0,47.0277,47.134,46.948,46.9923,60400.0
2011-03-03 10:10:00,53.07,53.36,53.01,53.32,190800.0,47.0011,47.258,46.948,47.2225,190800.0
2011-03-03 10:20:00,53.3,53.61,53.25,53.54,149200.0,47.2048,47.4794,47.1605,47.4174,149200.0
2011-03-03 10:30:00,53.54,53.58,53.26,53.27,101700.0,47.4174,47.4528,47.1694,47.1783,101700.0
2011-03-03 10:40:00,53.26,53.57,53.26,53.46,51900.0,47.1694,47.444,47.1694,47.3465,51900.0
2011-03-03 10:50:00,53.47,53.48,53.34,53.34,59500.0,47.3554,47.3642,47.2403,47.2403,59500.0
2011-03-03 11:00:00,53.38,53.45,53.24,53.3,40100.0,47.2757,47.3377,47.1517,47.2048,40100.0
2011-03-03 11:10:00,53.27,53.44,53.27,53.4,38900.0,47.1783,47.3288,47.1783,47.2934,38900.0
2011-03-03 11:20:00,53.35,53.42,53.32,53.37,24800.0,47.2491,47.3111,47.2225,47.2668,24800.0
2011-03-03 11:30:00,53.38,53.41,53.3,53.3,31600.0,47.2757,47.3023,47.2048,47.2048,31600.0
2011-03-03 11:40:00,53.32,53.44,53.31,53.35,21800.0,47.2225,47.3288,47.2137,47.2491,21800.0
2011-03-03 11:50:00,53.35,53.54,53.35,53.44,60900.0,47.2491,47.4174,47.2491,47.3288,60900.0
2011-03-03 12:00:00,53.46,53.54,53.41,53.42,46600.0,47.3465,47.4174,47.3023,47.3111,46600.0
2011-03-03 12:10:00,53.4,53.44,53.32,53.38,54400.0,47.2934,47.3288,47.2225,47.2757,54400.0
2011-03-03 12:20:00,53.37,53.45,53.33,53.35,45300.0,47.2668,47.3377,47.2314,47.2491,45300.0
2011-03-03 12:30:00,53.37,53.38,53.28,53.33,24800.0,47.2668,47.2757,47.1871,47.2314,24800.0
2011-03-03 12:40:00,53.3,53.34,53.21,53.27,30000.0,47.2048,47.2403,47.1251,47.1783,30000.0
2011-03-03 12:50:00,53.25,53.27,53.14,53.16,23900.0,47.1605,47.1783,47.0631,47.0808,23900.0
2011-03-03 13:00:00,53.18,53.2,53.1,53.16,19300.0,47.0986,47.1163,47.0277,47.0808,19300.0
2011-03-03 13:10:00,53.15,53.19,53.11,53.16,28700.0,47.072,47.1074,47.0366,47.0808,28700.0
2011-03-03 13:20:00,53.19,53.2,53.1,53.1,53400.0,47.1074,47.1163,47.0277,47.0277,53400.0
2011-03-03 13:30:00,53.11,53.12,53.07,53.09,37600.0,47.0366,47.0454,47.0011,47.0188,37600.0
2011-03-03 13:40:00,53.08,53.12,53.06,53.12,23600.0,47.01,47.0454,46.9923,47.0454,23600.0
2011-03-03 13:50:00,53.11,53.16,53.05,53.05,91700.0,47.0366,47.0808,46.9834,46.9834,91700.0
2011-03-03 14:00:00,53.08,53.15,53.07,53.12,36700.0,47.01,47.072,47.0011,47.0454,36700.0
2011-03-03 14:10:00,53.1,53.23,53.1,53.1,30200.0,47.0277,47.1428,47.0277,47.0277,30200.0
2011-03-03 14:20:00,53.11,53.16,53.08,53.13,68000.0,47.0366,47.0808,47.01,47.0543,68000.0
2011-03-03 14:30:00,53.14,53.18,53.08,53.14,42200.0,47.0631,47.0986,47.01,47.0631,42200.0
2011-03-03 14:40:00,53.12,53.14,53.09,53.11,32700.0,47.0454,47.0631,47.0188,47.0366,32700.0
2011-03-03 14:50:00,53.11,53.2,53.07,53.17,70400.0,47.0366,47.1163,47.0011,47.0897,70400.0
2011-03-03 15:00:00,53.18,53.19,53.12,53.14,37000.0,47.0986,47.1074,47.0454,47.0631,37000.0
2011-03-03 15:10:00,53.15,53.19,53.13,53.13,40600.0,47.072,47.1074,47.0543,47.0543,40600.0
2011-03-03 15:20:00,53.13,53.17,53.1,53.13,99000.0,47.0543,47.0897,47.0277,47.0543,99000.0
2011-03-03 15:30:00,53.13,53.13,52.94,52.99,90400.0,47.0543,47.0543,46.886,46.9303,90400.0
2011-03-03 15:40:00,52.99,53.07,52.96,53.0,87700.0,46.9303,47.0011,46.9037,46.9391,87700.0
2011-03-03 15:50:00,52.98,53.06,52.9,52.9,356800.0,46.9214,46.9923,46.8506,46.8506,356800.0
2011-03-04 09:30:00,52.85,53.14,52.66,53.13,74900.0,46.8063,47.0631,46.638,47.0543,74900.0
2011-03-04 09:40:00,53.08,53.18,52.79,52.91,23100.0,47.01,47.0986,46.7532,46.8594,23100.0
2011-03-04 09:50:00,52.91,52.99,52.69,52.96,20500.0,46.8594,46.9303,46.6646,46.9037,20500.0
2011-03-04 10:00:00,52.99,53.09,52.88,52.98,29000.0,46.9303,47.0188,46.8329,46.9214,29000.0
2011-03-04 10:10:00,52.98,52.98,52.79,52.79,20600.0,46.9214,46.9214,46.7532,46.7532,20600.0
2011-03-04 10:20:00,52.79,52.82,52.68,52.79,26600.0,46.7532,46.7797,46.6557,46.7532,26600.0
2011-03-04 10:30:00,52.76,52.87,52.73,52.81,18300.0,46.7266,46.824,46.7,46.7709,18300.0
2011-03-04 10:40:00,52.83,52.83,52.72,52.77,19900.0,46.7886,46.7886,46.6912,46.7354,19900.0
2011-03-04 10:50:00,52.77,52.97,52.72,52.95,14600.0,46.7354,46.9126,46.6912,46.8949,14600.0
2011-03-04 11:00:00,52.95,52.96,52.78,52.79,14600.0,46.8949,46.9037,46.7443,46.7532,14600.0
2011-03-04 11:10:00,52.77,52.85,52.77,52.83,11100.0,46.7354,46.8063,46.7354,46.7886,11100.0
2011-03-04 11:20:00,52.83,52.83,52.72,52.76,16700.0,46.7886,46.7886,46.6912,46.7266,16700.0
2011-03-04 11:30:00,52.77,52.89,52.68,52.87,19300.0,46.7354,46.8417,46.6557,46.824,19300.0
2011-03-04 11:40:00,52.87,52.87,52.73,52.73,10800.0,46.824,46.824,46.7,46.7,10800.0
2011-03-04 11:50:00,52.74,52.8,52.63,52.66,17300.0,46.7089,46.762,46.6114,46.638,17300.0
2011-03-04 12:00:00,52.67,52.68,52.58,52.61,13800.0,46.6469,46.6557,46.5672,46.5937,13800.0
2011-03-04 12:10:00,52.62,52.62,52.34,52.34,20600.0,46.6026,46.6026,46.3546,46.3546,20600.0
2011-03-04 12:20:00,52.34,52.41,52.11,52.24,40600.0,46.3546,46.4166,46.1509,46.266,40600.0
2011-03-04 12:30:00,52.26,52.45,52.24,52.43,51500.0,46.2838,46.452,46.266,46.4343,51500.0
2011-03-04 12:40:00,52.43,52.58,52.4,52.58,31100.0,46.4343,46.5672,46.4078,46.5672,31100.0
2011-03-04 12:50:00,52.58,52.62,52.54,52.59,36000.0,46.5672,46.6026,46.5317,46.576,36000.0
2011-03-04 13:00:00,52.59,52.64,52.55,52.6,9700.0,46.576,46.6203,46.5406,46.5849,9700.0
2011-03-04 13:10:00,52.59,52.62,52.42,52.48,14700.0,46.576,46.6026,46.4255,46.4786,14700.0
2011-03-04 13:20:00,52.48,52.52,52.43,52.46,9000.0,46.4786,46.514,46.4343,46.4609,9000.0
2011-03-04 13:30:00,52.46,52.65,52.44,52.63,14100.0,46.4609,46.6292,46.4432,46.6114,14100.0
2011-03-04 13:40:00,52.62,52.63,52.52,52.53,31500.0,46.6026,46.6114,46.514,46.5229,31500.0
2011-03-04 13:50:00,52.53,52.6,52.47,52.6,31000.0,46.5229,46.5849,46.4697,46.5849,31000.0
2011-03-04 14:00:00,52.59,52.59,52.44,52.44,14700.0,46.576,46.576,46.4432,46.4432,14700.0
2011-03-04 14:10:00,52.45,52.57,52.44,52.49,24800.0,46.452,46.5583,46.4432,46.4875,24800.0
2011-03-04 14:20:00,52.5,52.57,52.45,52.55,19100.0,46.4963,46.5583,46.452,46.5406,19100.0
2011-03-04 14:30:00,52.55,52.61,52.52,52.58,18800.0,46.5406,46.5937,46.514,46.5672,18800.0
2011-03-04 14:40:00,52.58,52.63,52.57,52.57,12700.0,46.5672,46.6114,46.5583,46.5583,12700.0
2011-03-04 14:50:00,52.57,52.65,52.57,52.65,16000.0,46.5583,46.6292,46.5583,46.6292,16000.0
2011-03-04 15:00:00,52.64,52.78,52.64,52.75,51900.0,46.6203,46.7443,46.6203,46.7177,51900.0
2011-03-04 15:10:00,52.76,52.84,52.75,52.82,101600.0,46.7266,46.7974,46.7177,46.7797,101600.0
2011-03-04 15:20:00,52.81,52.82,52.75,52.76,103200.0,46.7709,46.7797,46.7177,46.7266,103200.0
2011-03-04 15:30:00,52.75,52.84,52.67,52.83,99500.0,46.7177,46.7974,46.6469,46.7886,99500.0
2011-03-04 15:40:00,52.83,53.0,52.81,52.97,108400.0,46.7886,46.9391,46.7709,46.9126,108400.0
2011-03-04 15:50:00,52.96,52.98,52.8,52.87,262600.0,46.9037,46.9214,46.762,46.824,262600.0
2011-03-07 09:30:00,53.11,53.24,52.83,53.23,71900.0,47.0366,47.1517,46.7886,47.1428,71900.0
2011-03-07 09:40:00,53.23,53.23,52.76,52.79,30900.0,47.1428,47.1428,46.7266,46.7532,30900.0
2011-03-07 09:50:00,52.82,52.91,52.65,52.83,30200.0,46.7797,46.8594,46.6292,46.7886,30200.0
2011-03-07 10:00:00,52.8,52.81,52.53,52.62,27500.0,46.762,46.7709,46.5229,46.6026,27500.0
2011-03-07 10:10:00,52.65,52.73,52.53,52.65,22000.0,46.6292,46.7,46.5229,46.6292,22000.0
2011-03-07 10:20:00,52.64,52.77,52.58,52.66,25500.0,46.6203,46.7354,46.5672,46.638,25500.0
2011-03-07 10:30:00,52.66,52.68,52.37,52.37,24000.0,46.638,46.6557,46.3812,46.3812,24000.0
2011-03-07 10:40:00,52.37,52.37,51.98,52.04,66600.0,46.3812,46.3812,46.0358,46.0889,66600.0
2011-03-07 10:50:00,52.09,52.2,52.01,52.06,54500.0,46.1332,46.2306,46.0623,46.1066,54500.0
2011-03-07 11:00:00,52.05,52.1,51.69,51.8,69400.0,46.0978,46.1421,45.7789,45.8764,69400.0
2011-03-07 11:10:00,51.8,51.95,51.7,51.94,23100.0,45.8764,46.0092,45.7878,46.0004,23100.0
2011-03-07 11:20:00,51.96,52.05,51.92,51.94,17300.0,46.0181,46.0978,45.9826,46.0004,17300.0
2011-03-07 11:30:00,51.93,52.02,51.67,51.79,42900.0,45.9915,46.0712,45.7612,45.8675,42900.0
2011-03-07 11:40:00,51.81,51.87,51.67,51.75,63800.0,45.8852,45.9384,45.7612,45.8321,63800.0
2011-03-07 11:50:00,51.74,51.79,51.6,51.67,63200.0,45.8232,45.8675,45.6992,45.7612,63200.0
2011-03-07 12:00:00,51.66,51.83,51.63,51.81,45000.0,45.7524,45.9029,45.7258,45.8852,45000.0
2011-03-07 12:10:00,51.8,51.9,51.8,51.86,27800.0,45.8764,45.9649,45.8764,45.9295,27800.0
2011-03-07 12:20:00,51.85,51.92,51.81,51.83,107400.0,45.9206,45.9826,45.8852,45.9029,107400.0
2011-03-07 12:30:00,51.83,51.86,51.7,51.71,19400.0,45.9029,45.9295,45.7878,45.7967,19400.0
2011-03-07 12:40:00,51.69,51.71,51.6,51.61,19900.0,45.7789,45.7967,45.6992,45.7081,19900.0
2011-03-07 12:50:00,51.61,51.64,51.48,51.51,47000.0,45.7081,45.7347,45.593,45.6195,47000.0
2011-03-07 13:00:00,51.5,51.52,51.3,51.32,77300.0,45.6107,45.6284,45.4335,45.4513,77300.0
2011-03-07 13:10:00,51.32,51.49,51.18,51.41,50800.0,45.4513,45.6018,45.3273,45.531,50800.0
2011-03-07 13:20:00,51.41,51.53,51.36,51.5,43800.0,45.531,45.6372,45.4867,45.6107,43800.0
2011-03-07 13:30:00,51.47,51.73,51.45,51.7,71700.0,45.5841,45.8144,45.5664,45.7878,71700.0
2011-03-07 13:40:00,51.7,51.76,51.59,51.71,28100.0,45.7878,45.8409,45.6904,45.7967,28100.0
2011-03-07 13:50:00,51.71,51.73,51.57,51.62,51100.0,45.7967,45.8144,45.6727,45.7169,51100.0
2011-03-07 14:00:00,51.6,51.87,51.6,51.79,55500.0,45.6992,45.9384,45.6992,45.8675,55500.0
2011-03-07 14:10:00,51.79,51.96,51.69,51.96,39500.0,45.8675,46.0181,45.7789,46.0181,39500.0
2011-03-07 14:20:00,51.97,51.98,51.83,51.89,35900.0,46.0269,46.0358,45.9029,45.9561,35900.0
2011-03-07 14:30:00,51.85,51.97,51.85,51.93,26400.0,45.9206,46.0269,45.9206,45.9915,26400.0
2011-03-07 14:40:00,51.93,51.96,51.88,51.93,37400.0,45.9915,46.0181,45.9472,45.9915,37400.0
2011-03-07 14:50:00,51.93,52.03,51.92,52.01,25100.0,45.9915,46.0801,45.9826,46.0623,25100.0
2011-03-07 15:00:00,52.0,52.01,51.89,51.92,39200.0,46.0535,46.0623,45.9561,45.9826,39200.0
2011-03-07 15:10:00,51.91,52.06,51.9,52.0,50000.0,45.9738,46.1066,45.9649,46.0535,50000.0
2011-03-07 15:20:00,51.98,52.08,51.91,52.03,67900.0,46.0358,46.1243,45.9738,46.0801,67900.0
2011-03-07 15:30:00,52.02,52.29,52.0,52.19,95300.0,46.0712,46.3103,46.0535,46.2218,95300.0
2011-03-07 15:40:00,52.2,52.22,52.05,52.09,93800.0,46.2306,46.2483,46.0978,46.1332,93800.0
2011-03-07 15:50:00,52.06,52.07,51.9,51.93,138700.0,46.1066,46.1155,45.9649,45.9915,138700.0
2011-03-08 09:30:00,51.97,51.99,51.52,51.71,121600.0,46.0269,46.0446,45.6284,45.7967,121600.0
2011-03-08 09:40:00,51.74,51.89,51.63,51.65,50200.0,45.8232,45.9561,45.7258,45.7435,50200.0
2011-03-08 09:50:00,51.64,51.95,51.58,51.9,34100.0,45.7347,46.0092,45.6815,45.9649,34100.0
2011-03-08 10:00:00,51.92,52.01,51.69,51.9,69000.0,45.9826,46.0623,45.7789,45.9649,69000.0
2011-03-08 10:10:00,51.94,52.28,51.94,52.28,37600.0,46.0004,46.3015,46.0004,46.3015,37600.0
2011-03-08 10:20:00,52.3,52.46,52.26,52.32,39400.0,46.3192,46.4609,46.2838,46.3369,39400.0
2011-03-08 10:30:00,52.3,52.35,52.12,52.16,82700.0,46.3192,46.3635,46.1598,46.1952,82700.0
2011-03-08 10:40:00,52.16,52.2,51.93,52.0,51900.0,46.1952,46.2306,45.9915,46.0535,51900.0
2011-03-08 10:50:00,51.98,52.03,51.9,51.96,43100.0,46.0358,46.0801,45.9649,46.0181,43100.0
2011-03-08 11:00:00,51.98,52.0,51.74,51.76,89900.0,46.0358,46.0535,45.8232,45.8409,89900.0
2011-03-08 11:10:00,51.78,52.03,51.71,52.01,57700.0,45.8587,46.0801,45.7967,46.0623,57700.0
2011-03-08 11:20:00,52.03,52.04,51.91,52.02,68900.0,46.0801,46.0889,45.9738,46.0712,68900.0
2011-03-08 11:30:00,52.04,52.24,52.04,52.19,15200.0,46.0889,46.266,46.0889,46.2218,15200.0
2011-03-08 11:40:00,52.21,52.27,52.06,52.23,49600.0,46.2395,46.2926,46.1066,46.2572,49600.0
2011-03-08 11:50:00,52.25,52.46,52.22,52.42,23600.0,46.2749,46.4609,46.2483,46.4255,23600.0
2011-03-08 12:00:00,52.41,52.45,52.3,52.39,44900.0,46.4166,46.452,46.3192,46.3989,44900.0
2011-03-08 12:10:00,52.4,52.43,52.33,52.39,25300.0,46.4078,46.4343,46.3458,46.3989,25300.0
2011-03-08 12:20:00,52.41,52.44,52.34,52.38,30600.0,46.4166,46.4432,46.3546,46.39,30600.0
2011-03-08 12:30:00,52.38,52.44,52.37,52.42,18400.0,46.39,46.4432,46.3812,46.4255,18400.0
2011-03-08 12:40:00,52.42,52.47,52.38,52.42,29400.0,46.4255,46.4697,46.39,46.4255,29400.0
2011-03-08 12:50:00,52.43,52.45,52.39,52.41,31300.0,46.4343,46.452,46.3989,46.4166,31300.0
2011-03-08 13:00:00,52.41,52.48,52.4,52.41,21600.0,46.4166,46.4786,46.4078,46.4166,21600.0
2011-03-08 13:10:00,52.41,52.46,52.4,52.46,34200.0,46.4166,46.4609,46.4078,46.4609,34200.0
2011-03-08 13:20:00,52.44,52.46,52.4,52.44,16900.0,46.4432,46.4609,46.4078,46.4432,16900.0
2011-03-08 13:30:00,52.44,52.55,52.41,52.54,37700.0,46.4432,46.5406,46.4166,46.5317,37700.0
2011-03-08 13:40:00,52.53,52.53,52.44,52.48,19600.0,46.5229,46.5229,46.4432,46.4786,19600.0
2011-03-08 13:50:00,52.5,52.51,52.45,52.5,22600.0,46.4963,46.5052,46.452,46.4963,22600.0
2011-03-08 14:00:00,52.5,52.51,52.35,52.37,61600.0,46.4963,46.5052,46.3635,46.3812,61600.0
2011-03-08 14:10:00,52.38,52.38,52.2,52.28,31300.0,46.39,46.39,46.2306,46.3015,31300.0
2011-03-08 14:20:00,52.28,52.34,52.24,52.26,24300.0,46.3015,46.3546,46.266,46.2838,24300.0
2011-03-08 14:30:00,52.25,52.26,52.13,52.2,47000.0,46.2749,46.2838,46.1686,46.2306,47000.0
2011-03-08 14:40:00,52.21,52.32,52.17,52.27,56700.0,46.2395,46.3369,46.2041,46.2926,56700.0
2011-03-08 14:50:00,52.27,52.34,52.23,52.29,23000.0,46.2926,46.3546,46.2572,46.3103,23000.0
2011-03-08 15:00:00,52.3,52.34,52.25,52.33,17300.0,46.3192,46.3546,46.2749,46.3458,17300.0
2011-03-08 15:10:00,52.35,52.41,52.31,52.32,29700.0,46.3635,46.4166,46.328,46.3369,29700.0
2011-03-08 15:20:00,52.31,52.31,52.2,52.24,40300.0,46.328,46.328,46.2306,46.266,40300.0
2011-03-08 15:30:00,52.24,52.3,52.23,52.29,29600.0,46.266,46.3192,46.2572,46.3103,29600.0
2011-03-08 15:40:00,52.29,52.31,52.23,52.25,68100.0,46.3103,46.328,46.2572,46.2749,68100.0
2011-03-08 15:50:00,52.25,52.25,52.11,52.11,101200.0,46.2749,46.2749,46.1509,46.1509,101200.0
2011-03-09 09:30:00,51.99,52.05,51.13,51.19,88600.0,46.0446,46.0978,45.283,45.3361,88600.0
2011-03-09 09:40:00,51.16,51.43,50.95,51.35,109200.0,45.3096,45.5487,45.1236,45.4778,109200.0
2011-03-09 09:50:00,51.35,51.81,51.27,51.51,68900.0,45.4778,45.8852,45.407,45.6195,68900.0
2011-03-09 10:00:00,51.51,51.66,51.2,51.51,69400.0,45.6195,45.7524,45.345,45.6195,69400.0
2011-03-09 10:10:00,51.52,51.63,51.36,51.55,73800.0,45.6284,45.7258,45.4867,45.655,73800.0
2011-03-09 10:20:00,51.6,51.76,51.53,51.68,83700.0,45.6992,45.8409,45.6372,45.7701,83700.0
2011-03-09 10:30:00,51.7,51.9,51.7,51.8,36600.0,45.7878,45.9649,45.7878,45.8764,36600.0
2011-03-09 10:40:00,51.81,51.85,51.62,51.72,25300.0,45.8852,45.9206,45.7169,45.8055,25300.0
2011-03-09 10:50:00,51.69,51.69,51.28,51.32,40200.0,45.7789,45.7789,45.4158,45.4513,40200.0
2011-03-09 11:00:00,51.32,51.56,51.27,51.52,45300.0,45.4513,45.6638,45.407,45.6284,45300.0
2011-03-09 11:10:00,51.54,51.59,51.46,51.55,24200.0,45.6461,45.6904,45.5752,45.655,24200.0
2011-03-09 11:20:00,51.57,51.63,51.45,51.45,49400.0,45.6727,45.7258,45.5664,45.5664,49400.0
2011-03-09 11:30:00,51.46,51.59,51.3,51.58,31200.0,45.5752,45.6904,45.4335,45.6815,31200.0
2011-03-09 11:40:00,51.59,51.64,51.48,51.48,34400.0,45.6904,45.7347,45.593,45.593,34400.0
2011-03-09 11:50:00,51.5,51.66,51.43,51.55,30500.0,45.6107,45.7524,45.5487,45.655,30500.0
2011-03-09 12:00:00,51.56,51.72,51.56,51.62,33200.0,45.6638,45.8055,45.6638,45.7169,33200.0
2011-03-09 12:10:00,51.61,51.73,51.61,51.67,11700.0,45.7081,45.8144,45.7081,45.7612,11700.0
2011-03-09 12:20:00,51.69,51.71,51.5,51.5,26600.0,45.7789,45.7967,45.6107,45.6107,26600.0
2011-03-09 12:30:00,51.53,51.64,51.52,51.59,14200.0,45.6372,45.7347,45.6284,45.6904,14200.0
2011-03-09 12:40:00,51.59,51.65,51.48,51.65,25300.0,45.6904,45.7435,45.593,45.7435,25300.0
2011-03-09 12:50:00,51.66,51.71,51.59,51.6,29500.0,45.7524,45.7967,45.6904,45.6992,29500.0
2011-03-09 13:00:00,51.62,51.65,51.49,51.54,15400.0,45.7169,45.7435,45.6018,45.6461,15400.0
2011-03-09 13:10:00,51.54,51.62,51.53,51.59,23000.0,45.6461,45.7169,45.6372,45.6904,23000.0
2011-03-09 13:20:00,51.61,51.73,51.6,51.69,20400.0,45.7081,45.8144,45.6992,45.7789,20400.0
2011-03-09 13:30:00,51.69,51.7,51.55,51.59,22600.0,45.7789,45.7878,45.655,45.6904,22600.0
2011-03-09 13:40:00,51.58,51.6,51.49,51.58,22700.0,45.6815,45.6992,45.6018,45.6815,22700.0
2011-03-09 13:50:00,51.59,51.59,51.46,51.51,35100.0,45.6904,45.6904,45.5752,45.6195,35100.0
2011-03-09 14:00:00,51.51,51.66,51.5,51.63,32200.0,45.6195,45.7524,45.6107,45.7258,32200.0
2011-03-09 14:10:00,51.64,51.77,51.63,51.72,28600.0,45.7347,45.8498,45.7258,45.8055,28600.0
2011-03-09 14:20:00,51.72,51.73,51.64,51.65,46100.0,45.8055,45.8144,45.7347,45.7435,46100.0
2011-03-09 14:30:00,51.65,51.68,51.51,51.61,53000.0,45.7435,45.7701,45.6195,45.7081,53000.0
2011-03-09 14:40:00,51.61,51.72,51.59,51.7,90400.0,45.7081,45.8055,45.6904,45.7878,90400.0
2011-03-09 14:50:00,51.71,51.87,51.61,51.8,104600.0,45.7967,45.9384,45.7081,45.8764,104600.0
2011-03-09 15:00:00,51.8,51.89,51.75,51.84,43400.0,45.8764,45.9561,45.8321,45.9118,43400.0
2011-03-09 15:10:00,51.84,51.86,51.72,51.73,45700.0,45.9118,45.9295,45.8055,45.8144,45700.0
2011-03-09 15:20:00,51.75,51.77,51.67,51.71,36500.0,45.8321,45.8498,45.7612,45.7967,36500.0
2011-03-09 15:30:00,51.71,51.73,51.6,51.64,54100.0,45.7967,45.8144,45.6992,45.7347,54100.0
2011-03-09 15:40:00,51.64,51.72,51.6,51.68,152400.0,45.7347,45.8055,45.6992,45.7701,152400.0
2011-03-09 15:50:00,51.69,51.74,51.61,51.65,145700.0,45.7789,45.8232,45.7081,45.7435,145700.0
2011-03-10 09:30:00,50.86,50.94,50.07,50.31,177600.0,45.0439,45.1147,44.3442,44.5568,177600.0
2011-03-10 09:40:00,50.29,50.62,49.92,50.46,142900.0,44.539,44.8313,44.2114,44.6896,142900.0
2011-03-10 09:50:00,50.44,50.44,50.2,50.24,116000.0,44.6719,44.6719,44.4593,44.4948,116000.0
2011-03-10 10:00:00,50.25,50.4,50.05,50.2,298300.0,44.5036,44.6365,44.3265,44.4593,298300.0
2011-03-10 10:10:00,50.2,50.29,49.99,50.0,193300.0,44.4593,44.539,44.2733,44.2822,193300.0
2011-03-10 10:20:00,50.0,50.16,49.94,49.98,155400.0,44.2822,44.4239,44.2291,44.2645,155400.0
2011-03-10 10:30:00,50.02,50.08,49.79,49.89,130400.0,44.2999,44.3531,44.0962,44.1848,130400.0
2011-03-10 10:40:00,49.9,50.02,49.71,49.84,222900.0,44.1936,44.2999,44.0254,44.1405,222900.0
2011-03-10 10:50:00,49.8,49.84,49.66,49.75,134500.0,44.1051,44.1405,43.9811,44.0608,134500.0
2011-03-10 11:00:00,49.75,50.13,49.72,50.13,104700.0,44.0608,44.3973,44.0342,44.3973,104700.0
2011-03-10 11:10:00,50.13,50.32,50.01,50.32,74600.0,44.3973,44.5656,44.2911,44.5656,74600.0
2011-03-10 11:20:00,50.32,50.37,50.19,50.19,75600.0,44.5656,44.6099,44.4505,44.4505,75600.0
2011-03-10 11:30:00,50.19,50.28,50.06,50.15,202900.0,44.4505,44.5302,44.3353,44.4151,202900.0
2011-03-10 11:40:00,50.16,50.26,50.01,50.01,135000.0,44.4239,44.5125,44.2911,44.2911,135000.0
2011-03-10 11:50:00,50.0,50.09,49.9,50.09,99300.0,44.2822,44.3619,44.1936,44.3619,99300.0
2011-03-10 12:00:00,50.09,50.1,49.89,49.89,62300.0,44.3619,44.3708,44.1848,44.1848,62300.0
2011-03-10 12:10:00,49.9,50.03,49.84,50.01,41700.0,44.1936,44.3088,44.1405,44.2911,41700.0
2011-03-10 12:20:00,50.0,50.09,49.92,50.01,33300.0,44.2822,44.3619,44.2114,44.2911,33300.0
2011-03-10 12:30:00,50.0,50.05,49.89,50.04,36200.0,44.2822,44.3265,44.1848,44.3176,36200.0
2011-03-10 12:40:00,50.04,50.12,50.0,50.04,61000.0,44.3176,44.3885,44.2822,44.3176,61000.0
2011-03-10 12:50:00,50.06,50.43,50.05,50.38,116900.0,44.3353,44.663,44.3265,44.6187,116900.0
2011-03-10 13:00:00,50.37,50.44,50.14,50.19,96300.0,44.6099,44.6719,44.4062,44.4505,96300.0
2011-03-10 13:10:00,50.18,50.25,50.1,50.12,103900.0,44.4416,44.5036,44.3708,44.3885,103900.0
2011-03-10 13:20:00,50.14,50.24,49.77,49.98,217000.0,44.4062,44.4948,44.0785,44.2645,217000.0
2011-03-10 13:30:00,49.95,49.96,49.67,49.7,120400.0,44.2379,44.2468,43.9899,44.0165,120400.0
2011-03-10 13:40:00,49.69,50.03,49.69,50.03,51300.0,44.0077,44.3088,44.0077,44.3088,51300.0
2011-03-10 13:50:00,50.03,50.05,49.89,49.98,60700.0,44.3088,44.3265,44.1848,44.2645,60700.0
2011-03-10 14:00:00,50.0,50.08,49.91,50.06,78600.0,44.2822,44.3531,44.2025,44.3353,78600.0
2011-03-10 14:10:00,50.05,50.09,49.97,50.05,39800.0,44.3265,44.3619,44.2556,44.3265,39800.0
2011-03-10 14:20:00,50.05,50.07,49.97,50.0,75700.0,44.3265,44.3442,44.2556,44.2822,75700.0
2011-03-10 14:30:00,49.98,50.06,49.92,49.95,71900.0,44.2645,44.3353,44.2114,44.2379,71900.0
2011-03-10 14:40:00,49.96,49.98,49.82,49.84,81700.0,44.2468,44.2645,44.1228,44.1405,81700.0
2011-03-10 14:50:00,49.85,49.88,49.77,49.8,79200.0,44.1494,44.1759,44.0785,44.1051,79200.0
2011-03-10 15:00:00,49.81,49.82,49.6,49.76,211100.0,44.1139,44.1228,43.9279,44.0696,211100.0
2011-03-10 15:10:00,49.75,49.85,49.69,49.7,139300.0,44.0608,44.1494,44.0077,44.0165,139300.0
2011-03-10 15:20:00,49.69,49.79,49.63,49.71,85600.0,44.0077,44.0962,43.9545,44.0254,85600.0
2011-03-10 15:30:00,49.72,49.79,49.68,49.79,117800.0,44.0342,44.0962,43.9988,44.0962,117800.0
2011-03-10 15:40:00,49.79,49.94,49.79,49.89,97700.0,44.0962,44.2291,44.0962,44.1848,97700.0
2011-03-10 15:50:00,49.86,49.9,49.76,49.76,349100.0,44.1582,44.1936,44.0696,44.0696,349100.0
2011-03-11 09:30:00,49.72,50.0,49.63,49.78,143800.0,44.0342,44.2822,43.9545,44.0874,143800.0
2011-03-11 09:40:00,49.81,49.85,49.64,49.77,63600.0,44.1139,44.1494,43.9634,44.0785,63600.0
2011-03-11 09:50:00,49.77,49.88,49.59,49.73,53300.0,44.0785,44.1759,43.9191,44.0431,53300.0
2011-03-11 10:00:00,49.75,49.8,49.5,49.6,43900.0,44.0608,44.1051,43.8394,43.9279,43900.0
2011-03-11 10:10:00,49.6,49.79,49.48,49.73,52900.0,43.9279,44.0962,43.8217,44.0431,52900.0
2011-03-11 10:20:00,49.73,49.79,49.51,49.52,63300.0,44.0431,44.0962,43.8482,43.8571,63300.0
2011-03-11 10:30:00,49.54,49.67,49.4,49.53,64800.0,43.8748,43.9899,43.7508,43.866,64800.0
2011-03-11 10:40:00,49.52,49.52,49.26,49.45,84800.0,43.8571,43.8571,43.6268,43.7951,84800.0
2011-03-11 10:50:00,49.47,49.51,49.31,49.42,57600.0,43.8128,43.8482,43.6711,43.7685,57600.0
2011-03-11 11:00:00,49.41,49.54,49.35,49.36,46400.0,43.7597,43.8748,43.7065,43.7154,46400.0
2011-03-11 11:10:00,49.37,49.56,49.33,49.54,47700.0,43.7242,43.8925,43.6888,43.8748,47700.0
2011-03-11 11:20:00,49.56,49.77,49.53,49.7,115600.0,43.8925,44.0785,43.866,44.0165,115600.0
2011-03-11 11:30:00,49.72,49.75,49.56,49.7,58300.0,44.0342,44.0608,43.8925,44.0165,58300.0
2011-03-11 11:40:00,49.73,49.79,49.66,49.66,39800.0,44.0431,44.0962,43.9811,43.9811,39800.0
2011-03-11 11:50:00,49.65,49.76,49.65,49.72,19500.0,43.9722,44.0696,43.9722,44.0342,19500.0
2011-03-11 12:00:00,49.73,49.79,49.67,49.7,42800.0,44.0431,44.0962,43.9899,44.0165,42800.0
2011-03-11 12:10:00,49.72,49.73,49.58,49.61,51100.0,44.0342,44.0431,43.9102,43.9368,51100.0
2011-03-11 12:20:00,49.63,49.73,49.59,49.59,59600.0,43.9545,44.0431,43.9191,43.9191,59600.0
2011-03-11 12:30:00,49.59,49.64,49.57,49.58,44700.0,43.9191,43.9634,43.9014,43.9102,44700.0
2011-03-11 12:40:00,49.58,49.63,49.53,49.6,51800.0,43.9102,43.9545,43.866,43.9279,51800.0
2011-03-11 12:50:00,49.62,49.68,49.57,49.61,48200.0,43.9457,43.9988,43.9014,43.9368,48200.0
2011-03-11 13:00:00,49.61,49.63,49.47,49.5,91800.0,43.9368,43.9545,43.8128,43.8394,91800.0
2011-03-11 13:10:00,49.5,49.52,49.37,49.5,46000.0,43.8394,43.8571,43.7242,43.8394,46000.0
2011-03-11 13:20:00,49.5,49.59,49.46,49.59,37500.0,43.8394,43.9191,43.804,43.9191,37500.0
2011-03-11 13:30:00,49.58,49.61,49.47,49.47,39000.0,43.9102,43.9368,43.8128,43.8128,39000.0
2011-03-11 13:40:00,49.46,49.57,49.41,49.54,57000.0,43.804,43.9014,43.7597,43.8748,57000.0
2011-03-11 13:50:00,49.54,49.55,49.4,49.41,59400.0,43.8748,43.8837,43.7508,43.7597,59400.0
2011-03-11 14:00:00,49.41,49.5,49.39,49.49,61500.0,43.7597,43.8394,43.742,43.8305,61500.0
2011-03-11 14:10:00,49.5,49.64,49.5,49.63,69900.0,43.8394,43.9634,43.8394,43.9545,69900.0
2011-03-11 14:20:00,49.63,49.64,49.52,49.53,59700.0,43.9545,43.9634,43.8571,43.866,59700.0
2011-03-11 14:30:00,49.53,49.55,49.48,49.48,71800.0,43.866,43.8837,43.8217,43.8217,71800.0
2011-03-11 14:40:00,49.48,49.56,49.45,49.49,78700.0,43.8217,43.8925,43.7951,43.8305,78700.0
2011-03-11 14:50:00,49.48,49.52,49.44,49.45,83100.0,43.8217,43.8571,43.7862,43.7951,83100.0
2011-03-11 15:00:00,49.46,49.52,49.45,49.5,90200.0,43.804,43.8571,43.7951,43.8394,90200.0
2011-03-11 15:10:00,49.5,49.55,49.43,49.53,146100.0,43.8394,43.8837,43.7774,43.866,146100.0
2011-03-11 15:20:00,49.54,49.64,49.53,49.63,65300.0,43.8748,43.9634,43.866,43.9545,65300.0
2011-03-11 15:30:00,49.63,49.63,49.54,49.58,89500.0,43.9545,43.9545,43.8748,43.9102,89500.0
2011-03-11 15:40:00,49.57,49.63,49.53,49.57,74100.0,43.9014,43.9545,43.866,43.9014,74100.0
2011-03-11 15:50:00,49.59,49.61,49.45,49.45,211800.0,43.9191,43.9368,43.7951,43.7951,211800.0
2011-03-14 09:30:00,49.24,49.56,49.0,49.51,93900.0,43.6091,43.8925,43.3966,43.8482,93900.0
2011-03-14 09:40:00,49.48,49.76,49.48,49.73,76500.0,43.8217,44.0696,43.8217,44.0431,76500.0
2011-03-14 09:50:00,49.72,49.95,49.7,49.87,67100.0,44.0342,44.2379,44.0165,44.1671,67100.0
2011-03-14 10:00:00,49.86,49.98,49.77,49.79,41600.0,44.1582,44.2645,44.0785,44.0962,41600.0
2011-03-14 10:10:00,49.8,49.8,49.45,49.45,49000.0,44.1051,44.1051,43.7951,43.7951,49000.0
2011-03-14 10:20:00,49.45,49.5,49.17,49.21,74600.0,43.7951,43.8394,43.5471,43.5825,74600.0
2011-03-14 10:30:00,49.23,49.23,49.02,49.12,65800.0,43.6003,43.6003,43.4143,43.5028,65800.0
2011-03-14 10:40:00,49.1,49.24,49.07,49.23,62200.0,43.4851,43.6091,43.4586,43.6003,62200.0
2011-03-14 10:50:00,49.24,49.24,48.89,48.94,89300.0,43.6091,43.6091,43.2991,43.3434,89300.0
2011-03-14 11:00:00,48.96,49.14,48.94,49.02,40600.0,43.3611,43.5206,43.3434,43.4143,40600.0
2011-03-14 11:10:00,49.02,49.05,48.84,48.89,49700.0,43.4143,43.4408,43.2549,43.2991,49700.0
2011-03-14 11:20:00,48.91,49.04,48.87,48.98,67100.0,43.3169,43.432,43.2814,43.3788,67100.0
2011-03-14 11:30:00,48.97,49.15,48.95,49.1,107900.0,43.37,43.5294,43.3523,43.4851,107900.0
2011-03-14 11:40:00,49.12,49.22,49.08,49.15,41200.0,43.5028,43.5914,43.4674,43.5294,41200.0
2011-03-14 11:50:00,49.14,49.15,49.08,49.15,49200.0,43.5206,43.5294,43.4674,43.5294,49200.0
2011-03-14 12:00:00,49.15,49.15,49.1,49.12,30200.0,43.5294,43.5294,43.4851,43.5028,30200.0
2011-03-14 12:10:00,49.13,49.14,49.0,49.07,69900.0,43.5117,43.5206,43.3966,43.4586,69900.0
2011-03-14 12:20:00,49.07,49.1,48.98,49.04,124000.0,43.4586,43.4851,43.3788,43.432,124000.0
2011-03-14 12:30:00,49.04,49.05,48.95,48.95,126700.0,43.432,43.4408,43.3523,43.3523,126700.0
2011-03-14 12:40:00,48.96,49.2,48.96,49.17,57900.0,43.3611,43.5737,43.3611,43.5471,57900.0
2011-03-14 12:50:00,49.17,49.22,49.14,49.22,18600.0,43.5471,43.5914,43.5206,43.5914,18600.0
2011-03-14 13:00:00,49.24,49.3,49.21,49.27,21200.0,43.6091,43.6623,43.5825,43.6357,21200.0
2011-03-14 13:10:00,49.29,49.35,49.26,49.32,20800.0,43.6534,43.7065,43.6268,43.68,20800.0
2011-03-14 13:20:00,49.32,49.32,49.2,49.21,16300.0,43.68,43.68,43.5737,43.5825,16300.0
2011-03-14 13:30:00,49.23,49.27,49.13,49.15,30900.0,43.6003,43.6357,43.5117,43.5294,30900.0
2011-03-14 13:40:00,49.14,49.25,49.1,49.18,22800.0,43.5206,43.618,43.4851,43.556,22800.0
2011-03-14 13:50:00,49.18,49.29,49.16,49.2,23500.0,43.556,43.6534,43.5383,43.5737,23500.0
2011-03-14 14:00:00,49.19,49.36,49.18,49.34,19800.0,43.5648,43.7154,43.556,43.6977,19800.0
2011-03-14 14:10:00,49.34,49.36,49.23,49.23,14200.0,43.6977,43.7154,43.6003,43.6003,14200.0
2011-03-14 14:20:00,49.25,49.41,49.24,49.34,41500.0,43.618,43.7597,43.6091,43.6977,41500.0
2011-03-14 14:30:00,49.36,49.37,49.17,49.17,39000.0,43.7154,43.7242,43.5471,43.5471,39000.0
2011-03-14 14:40:00,49.19,49.25,49.15,49.21,18400.0,43.5648,43.618,43.5294,43.5825,18400.0
2011-03-14 14:50:00,49.21,49.22,49.12,49.18,22400.0,43.5825,43.5914,43.5028,43.556,22400.0
2011-03-14 15:00:00,49.18,49.34,49.18,49.29,46600.0,43.556,43.6977,43.556,43.6534,46600.0
2011-03-14 15:10:00,49.28,49.41,49.27,49.36,62500.0,43.6445,43.7597,43.6357,43.7154,62500.0
2011-03-14 15:20:00,49.36,49.41,49.34,49.37,26900.0,43.7154,43.7597,43.6977,43.7242,26900.0
2011-03-14 15:30:00,49.38,49.42,49.27,49.33,50600.0,43.7331,43.7685,43.6357,43.6888,50600.0
2011-03-14 15:40:00,49.33,49.55,49.33,49.44,58300.0,43.6888,43.8837,43.6888,43.7862,58300.0
2011-03-14 15:50:00,49.44,49.47,49.36,49.42,86200.0,43.7862,43.8128,43.7154,43.7685,86200.0
2011-03-15 09:30:00,48.05,48.9,47.85,48.39,126200.0,42.5552,43.308,42.3781,42.8563,126200.0
2011-03-15 09:40:00,48.38,48.83,48.3,48.75,66000.0,42.8475,43.246,42.7766,43.1751,66000.0
2011-03-15 09:50:00,48.75,48.88,48.57,48.66,83500.0,43.1751,43.2903,43.0157,43.0954,83500.0
2011-03-15 10:00:00,48.64,48.7,48.45,48.64,114100.0,43.0777,43.1309,42.9095,43.0777,114100.0
2011-03-15 10:10:00,48.62,48.67,48.53,48.56,76000.0,43.06,43.1043,42.9803,43.0069,76000.0
2011-03-15 10:20:00,48.57,48.72,48.47,48.72,56600.0,43.0157,43.1486,42.9272,43.1486,56600.0
2011-03-15 10:30:00,48.72,48.76,48.56,48.76,33800.0,43.1486,43.184,43.0069,43.184,33800.0
2011-03-15 10:40:00,48.75,48.98,48.75,48.87,63000.0,43.1751,43.3788,43.1751,43.2814,63000.0
2011-03-15 10:50:00,48.88,48.96,48.83,48.88,97900.0,43.2903,43.3611,43.246,43.2903,97900.0
2011-03-15 11:00:00,48.88,48.94,48.64,48.66,31600.0,43.2903,43.3434,43.0777,43.0954,31600.0
2011-03-15 11:10:00,48.67,48.86,48.65,48.86,25700.0,43.1043,43.2726,43.0866,43.2726,25700.0
2011-03-15 11:20:00,48.85,48.95,48.78,48.91,32100.0,43.2637,43.3523,43.2017,43.3169,32100.0
2011-03-15 11:30:00,48.88,48.98,48.86,48.97,18700.0,43.2903,43.3788,43.2726,43.37,18700.0
2011-03-15 11:40:00,48.98,49.02,48.95,49.0,26800.0,43.3788,43.4143,43.3523,43.3966,26800.0
2011-03-15 11:50:00,48.99,49.0,48.89,49.0,56100.0,43.3877,43.3966,43.2991,43.3966,56100.0
2011-03-15 12:00:00,48.99,49.09,48.96,49.05,14600.0,43.3877,43.4763,43.3611,43.4408,14600.0
2011-03-15 12:10:00,49.06,49.07,48.93,48.95,16600.0,43.4497,43.4586,43.3346,43.3523,16600.0
2011-03-15 12:20:00,48.94,49.03,48.91,49.03,17200.0,43.3434,43.4231,43.3169,43.4231,17200.0
2011-03-15 12:30:00,49.0,49.02,48.88,48.93,35700.0,43.3966,43.4143,43.2903,43.3346,35700.0
2011-03-15 12:40:00,48.94,48.94,48.71,48.83,40600.0,43.3434,43.3434,43.1397,43.246,40600.0
2011-03-15 12:50:00,48.84,48.92,48.82,48.88,42800.0,43.2549,43.3257,43.2371,43.2903,42800.0
2011-03-15 13:00:00,48.88,48.93,48.85,48.89,26500.0,43.2903,43.3346,43.2637,43.2991,26500.0
2011-03-15 13:10:00,48.88,48.97,48.86,48.88,33300.0,43.2903,43.37,43.2726,43.2903,33300.0
2011-03-15 13:20:00,48.92,48.98,48.9,48.93,12600.0,43.3257,43.3788,43.308,43.3346,12600.0
2011-03-15 13:30:00,48.92,48.99,48.9,48.96,42000.0,43.3257,43.3877,43.308,43.3611,42000.0
2011-03-15 13:40:00,48.97,48.99,48.85,48.92,24300.0,43.37,43.3877,43.2637,43.3257,24300.0
2011-03-15 13:50:00,48.91,49.0,48.91,48.96,11800.0,43.3169,43.3966,43.3169,43.3611,11800.0
2011-03-15 14:00:00,48.97,49.03,48.95,49.03,18700.0,43.37,43.4231,43.3523,43.4231,18700.0
2011-03-15 14:10:00,49.02,49.17,48.96,49.0,60200.0,43.4143,43.5471,43.3611,43.3966,60200.0
2011-03-15 14:20:00,48.98,49.18,48.97,49.14,52300.0,43.3788,43.556,43.37,43.5206,52300.0
2011-03-15 14:30:00,49.15,49.17,49.02,49.04,27000.0,43.5294,43.5471,43.4143,43.432,27000.0
2011-03-15 14:40:00,49.03,49.16,49.01,49.14,19600.0,43.4231,43.5383,43.4054,43.5206,19600.0
2011-03-15 14:50:00,49.12,49.15,49.02,49.04,32100.0,43.5028,43.5294,43.4143,43.432,32100.0
2011-03-15 15:00:00,49.03,49.19,49.03,49.13,22100.0,43.4231,43.5648,43.4231,43.5117,22100.0
2011-03-15 15:10:00,49.11,49.16,49.01,49.06,29800.0,43.494,43.5383,43.4054,43.4497,29800.0
2011-03-15 15:20:00,49.05,49.19,49.05,49.12,54400.0,43.4408,43.5648,43.4408,43.5028,54400.0
2011-03-15 15:30:00,49.11,49.13,49.0,49.09,31600.0,43.494,43.5117,43.3966,43.4763,31600.0
2011-03-15 15:40:00,49.08,49.26,49.08,49.15,100300.0,43.4674,43.6268,43.4674,43.5294,100300.0
2011-03-15 15:50:00,49.14,49.19,49.0,49.03,195000.0,43.5206,43.5648,43.3966,43.4231,195000.0
2011-03-16 09:30:00,48.67,48.7,48.26,48.55,135300.0,43.1043,43.1309,42.7412,42.998,135300.0
2011-03-16 09:40:00,48.54,48.7,48.43,48.58,71000.0,42.9892,43.1309,42.8917,43.0246,71000.0
2011-03-16 09:50:00,48.63,48.83,48.53,48.64,117400.0,43.0689,43.246,42.9803,43.0777,117400.0
2011-03-16 10:00:00,48.65,48.9,48.65,48.76,62000.0,43.0866,43.308,43.0866,43.184,62000.0
2011-03-16 10:10:00,48.77,48.92,48.64,48.85,44800.0,43.1929,43.3257,43.0777,43.2637,44800.0
2011-03-16 10:20:00,48.82,48.93,48.71,48.85,30000.0,43.2371,43.3346,43.1397,43.2637,30000.0
2011-03-16 10:30:00,48.85,48.91,48.68,48.89,31400.0,43.2637,43.3169,43.1132,43.2991,31400.0
2011-03-16 10:40:00,48.88,49.02,48.85,48.99,29200.0,43.2903,43.4143,43.2637,43.3877,29200.0
2011-03-16 10:50:00,48.99,48.99,48.65,48.65,40800.0,43.3877,43.3877,43.0866,43.0866,40800.0
2011-03-16 11:00:00,48.65,48.66,48.28,48.66,106700.0,43.0866,43.0954,42.7589,43.0954,106700.0
2011-03-16 11:10:00,48.67,48.81,48.58,48.68,66800.0,43.1043,43.2283,43.0246,43.1132,66800.0
2011-03-16 11:20:00,48.68,48.76,48.61,48.71,56700.0,43.1132,43.184,43.0512,43.1397,56700.0
2011-03-16 11:30:00,48.69,48.74,48.49,48.57,32600.0,43.122,43.1663,42.9449,43.0157,32600.0
2011-03-16 11:40:00,48.56,48.68,48.52,48.6,47800.0,43.0069,43.1132,42.9715,43.0423,47800.0
2011-03-16 11:50:00,48.56,48.66,48.49,48.6,36800.0,43.0069,43.0954,42.9449,43.0423,36800.0
2011-03-16 12:00:00,48.59,48.65,48.35,48.41,57300.0,43.0334,43.0866,42.8209,42.874,57300.0
2011-03-16 12:10:00,48.41,48.58,48.34,48.47,59500.0,42.874,43.0246,42.812,42.9272,59500.0
2011-03-16 12:20:00,48.45,48.72,48.41,48.67,38200.0,42.9095,43.1486,42.874,43.1043,38200.0
2011-03-16 12:30:00,48.67,48.72,48.46,48.46,32600.0,43.1043,43.1486,42.9183,42.9183,32600.0
2011-03-16 12:40:00,48.47,48.67,48.47,48.63,24700.0,42.9272,43.1043,42.9272,43.0689,24700.0
2011-03-16 12:50:00,48.62,48.66,48.53,48.64,21100.0,43.06,43.0954,42.9803,43.0777,21100.0
2011-03-16 13:00:00,48.65,48.73,48.56,48.61,16900.0,43.0866,43.1574,43.0069,43.0512,16900.0
2011-03-16 13:10:00,48.61,48.61,48.49,48.51,29300.0,43.0512,43.0512,42.9449,42.9626,29300.0
2011-03-16 13:20:00,48.54,48.59,48.45,48.59,45200.0,42.9892,43.0334,42.9095,43.0334,45200.0
2011-03-16 13:30:00,48.58,48.59,48.45,48.49,32900.0,43.0246,43.0334,42.9095,42.9449,32900.0
2011-03-16 13:40:00,48.49,48.62,48.43,48.6,66900.0,42.9449,43.06,42.8917,43.0423,66900.0
2011-03-16 13:50:00,48.61,48.67,48.59,48.61,55500.0,43.0512,43.1043,43.0334,43.0512,55500.0
2011-03-16 14:00:00,48.6,48.64,48.49,48.58,84700.0,43.0423,43.0777,42.9449,43.0246,84700.0
2011-03-16 14:10:00,48.56,48.59,48.38,48.38,109300.0,43.0069,43.0334,42.8475,42.8475,109300.0
2011-03-16 14:20:00,48.37,48.68,48.37,48.58,72900.0,42.8386,43.1132,42.8386,43.0246,72900.0
2011-03-16 14:30:00,48.57,48.79,48.54,48.71,56600.0,43.0157,43.2106,42.9892,43.1397,56600.0
2011-03-16 14:40:00,48.72,48.94,48.71,48.85,48000.0,43.1486,43.3434,43.1397,43.2637,48000.0
2011-03-16 14:50:00,48.83,48.98,48.78,48.86,55400.0,43.246,43.3788,43.2017,43.2726,55400.0
2011-03-16 15:00:00,48.88,48.92,48.78,48.86,44800.0,43.2903,43.3257,43.2017,43.2726,44800.0
2011-03-16 15:10:00,48.86,48.91,48.73,48.82,56600.0,43.2726,43.3169,43.1574,43.2371,56600.0
2011-03-16 15:20:00,48.82,48.91,48.66,48.76,121100.0,43.2371,43.3169,43.0954,43.184,121100.0
2011-03-16 15:30:00,48.76,48.78,48.67,48.69,103600.0,43.184,43.2017,43.1043,43.122,103600.0
2011-03-16 15:40:00,48.67,48.8,48.65,48.71,136300.0,43.1043,43.2194,43.0866,43.1397,136300.0
2011-03-16 15:50:00,48.71,48.71,48.5,48.51,261000.0,43.1397,43.1397,42.9537,42.9626,261000.0
2011-03-17 09:30:00,49.24,49.24,48.79,48.81,100300.0,43.6091,43.6091,43.2106,43.2283,100300.0
2011-03-17 09:40:00,48.85,48.93,48.58,48.73,95200.0,43.2637,43.3346,43.0246,43.1574,95200.0
2011-03-17 09:50:00,48.71,48.84,48.63,48.67,95700.0,43.1397,43.2549,43.0689,43.1043,95700.0
2011-03-17 10:00:00,48.67,48.9,48.67,48.79,56400.0,43.1043,43.308,43.1043,43.2106,56400.0
2011-03-17 10:10:00,48.78,48.98,48.65,48.98,59500.0,43.2017,43.3788,43.0866,43.3788,59500.0
2011-03-17 10:20:00,48.98,49.18,48.9,49.16,55300.0,43.3788,43.556,43.308,43.5383,55300.0
2011-03-17 10:30:00,49.16,49.19,49.07,49.11,36300.0,43.5383,43.5648,43.4586,43.494,36300.0
2011-03-17 10:40:00,49.11,49.11,48.78,48.96,61600.0,43.494,43.494,43.2017,43.3611,61600.0
2011-03-17 10:50:00,48.96,48.99,48.89,48.92,30700.0,43.3611,43.3877,43.2991,43.3257,30700.0
2011-03-17 11:00:00,48.92,49.03,48.92,49.02,20500.0,43.3257,43.4231,43.3257,43.4143,20500.0
2011-03-17 11:10:00,49.01,49.03,48.92,48.97,27300.0,43.4054,43.4231,43.3257,43.37,27300.0
2011-03-17 11:20:00,48.96,49.06,48.89,49.02,48100.0,43.3611,43.4497,43.2991,43.4143,48100.0
2011-03-17 11:30:00,49.02,49.2,48.95,49.19,97400.0,43.4143,43.5737,43.3523,43.5648,97400.0
2011-03-17 11:40:00,49.18,49.19,49.09,49.12,75800.0,43.556,43.5648,43.4763,43.5028,75800.0
2011-03-17 11:50:00,49.13,49.2,49.07,49.08,57100.0,43.5117,43.5737,43.4586,43.4674,57100.0
2011-03-17 12:00:00,49.08,49.11,49.02,49.09,20200.0,43.4674,43.494,43.4143,43.4763,20200.0
2011-03-17 12:10:00,49.07,49.13,49.03,49.05,29600.0,43.4586,43.5117,43.4231,43.4408,29600.0
2011-03-17 12:20:00,49.05,49.07,48.95,49.0,38300.0,43.4408,43.4586,43.3523,43.3966,38300.0
2011-03-17 12:30:00,49.0,49.08,48.98,48.98,34500.0,43.3966,43.4674,43.3788,43.3788,34500.0
2011-03-17 12:40:00,48.98,49.01,48.89,48.9,37400.0,43.3788,43.4054,43.2991,43.308,37400.0
2011-03-17 12:50:00,48.93,49.02,48.92,48.93,21300.0,43.3346,43.4143,43.3257,43.3346,21300.0
2011-03-17 13:00:00,48.91,49.02,48.9,49.01,18900.0,43.3169,43.4143,43.308,43.4054,18900.0
2011-03-17 13:10:00,49.0,49.09,48.96,48.97,22100.0,43.3966,43.4763,43.3611,43.37,22100.0
2011-03-17 13:20:00,48.96,48.96,48.81,48.83,40600.0,43.3611,43.3611,43.2283,43.246,40600.0
2011-03-17 13:30:00,48.83,48.92,48.78,48.89,25400.0,43.246,43.3257,43.2017,43.2991,25400.0
2011-03-17 13:40:00,48.88,48.88,48.79,48.81,20300.0,43.2903,43.2903,43.2106,43.2283,20300.0
2011-03-17 13:50:00,48.82,48.82,48.68,48.74,44600.0,43.2371,43.2371,43.1132,43.1663,44600.0
2011-03-17 14:00:00,48.74,48.74,48.6,48.6,52300.0,43.1663,43.1663,43.0423,43.0423,52300.0
2011-03-17 14:10:00,48.62,48.64,48.52,48.59,50500.0,43.06,43.0777,42.9715,43.0334,50500.0
2011-03-17 14:20:00,48.59,48.62,48.55,48.56,68400.0,43.0334,43.06,42.998,43.0069,68400.0
2011-03-17 14:30:00,48.56,48.61,48.54,48.58,58600.0,43.0069,43.0512,42.9892,43.0246,58600.0
2011-03-17 14:40:00,48.58,48.61,48.57,48.59,43900.0,43.0246,43.0512,43.0157,43.0334,43900.0
2011-03-17 14:50:00,48.6,48.62,48.54,48.55,88800.0,43.0423,43.06,42.9892,42.998,88800.0
2011-03-17 15:00:00,48.56,48.61,48.53,48.57,152800.0,43.0069,43.0512,42.9803,43.0157,152800.0
2011-03-17 15:10:00,48.58,48.58,48.48,48.51,105000.0,43.0246,43.0246,42.936,42.9626,105000.0
2011-03-17 15:20:00,48.51,48.53,48.4,48.42,116100.0,42.9626,42.9803,42.8652,42.8829,116100.0
2011-03-17 15:30:00,48.42,48.5,48.39,48.5,123900.0,42.8829,42.9537,42.8563,42.9537,123900.0
2011-03-17 15:40:00,48.49,48.69,48.44,48.59,116200.0,42.9449,43.122,42.9006,43.0334,116200.0
2011-03-17 15:50:00,48.58,48.58,48.42,48.43,161500.0,43.0246,43.0246,42.8829,42.8917,161500.0
2011-03-18 09:30:00,49.98,51.67,49.71,51.36,1628400.0,44.2645,45.7612,44.0254,45.4867,1628400.0
2011-03-18 09:40:00,51.36,51.58,50.86,51.11,438900.0,45.4867,45.6815,45.0439,45.2653,438900.0
2011-03-18 09:50:00,51.1,51.22,50.81,50.9,237600.0,45.2564,45.3627,44.9996,45.0793,237600.0
2011-03-18 10:00:00,50.9,51.04,50.81,50.9,303200.0,45.0793,45.2033,44.9996,45.0793,303200.0
2011-03-18 10:10:00,50.92,51.25,50.85,51.13,171400.0,45.097,45.3893,45.035,45.283,171400.0
2011-03-18 10:20:00,51.1,51.1,50.87,50.88,102200.0,45.2564,45.2564,45.0527,45.0616,102200.0
2011-03-18 10:30:00,50.88,51.09,50.87,50.99,118600.0,45.0616,45.2476,45.0527,45.159,118600.0
2011-03-18 10:40:00,50.98,51.04,50.89,50.92,93900.0,45.1501,45.2033,45.0704,45.097,93900.0
2011-03-18 10:50:00,50.92,50.94,50.64,50.76,162400.0,45.097,45.1147,44.849,44.9553,162400.0
2011-03-18 11:00:00,50.74,50.85,50.58,50.65,99400.0,44.9376,45.035,44.7959,44.8579,99400.0
2011-03-18 11:10:00,50.65,50.67,50.49,50.5,103900.0,44.8579,44.8756,44.7162,44.725,103900.0
2011-03-18 11:20:00,50.5,50.53,49.81,50.01,340200.0,44.725,44.7516,44.1139,44.2911,340200.0
2011-03-18 11:30:00,50.01,50.24,49.99,50.03,89700.0,44.2911,44.4948,44.2733,44.3088,89700.0
2011-03-18 11:40:00,50.01,50.08,49.92,50.02,81400.0,44.2911,44.3531,44.2114,44.2999,81400.0
2011-03-18 11:50:00,50.02,50.08,49.96,50.03,54400.0,44.2999,44.3531,44.2468,44.3088,54400.0
2011-03-18 12:00:00,50.03,50.08,49.94,50.08,61900.0,44.3088,44.3531,44.2291,44.3531,61900.0
2011-03-18 12:10:00,50.08,50.16,50.02,50.08,73300.0,44.3531,44.4239,44.2999,44.3531,73300.0
2011-03-18 12:20:00,50.05,50.15,50.01,50.03,39900.0,44.3265,44.4151,44.2911,44.3088,39900.0
2011-03-18 12:30:00,50.03,50.21,50.03,50.19,94400.0,44.3088,44.4682,44.3088,44.4505,94400.0
2011-03-18 12:40:00,50.19,50.28,50.14,50.2,59900.0,44.4505,44.5302,44.4062,44.4593,59900.0
2011-03-18 12:50:00,50.19,50.2,50.11,50.15,70900.0,44.4505,44.4593,44.3796,44.4151,70900.0
2011-03-18 13:00:00,50.16,50.23,50.12,50.2,44500.0,44.4239,44.4859,44.3885,44.4593,44500.0
2011-03-18 13:10:00,50.19,50.25,50.17,50.25,66500.0,44.4505,44.5036,44.4328,44.5036,66500.0
2011-03-18 13:20:00,50.24,50.26,50.07,50.13,30200.0,44.4948,44.5125,44.3442,44.3973,30200.0
2011-03-18 13:30:00,50.13,50.2,50.05,50.17,47800.0,44.3973,44.4593,44.3265,44.4328,47800.0
2011-03-18 13:40:00,50.17,50.19,50.05,50.07,31800.0,44.4328,44.4505,44.3265,44.3442,31800.0
2011-03-18 13:50:00,50.08,50.1,49.96,49.98,57500.0,44.3531,44.3708,44.2468,44.2645,57500.0
2011-03-18 14:00:00,49.99,50.03,49.94,49.99,55500.0,44.2733,44.3088,44.2291,44.2733,55500.0
2011-03-18 14:10:00,50.0,50.01,49.93,49.94,83400.0,44.2822,44.2911,44.2202,44.2291,83400.0
2011-03-18 14:20:00,49.94,50.06,49.93,50.04,47600.0,44.2291,44.3353,44.2202,44.3176,47600.0
2011-03-18 14:30:00,50.04,50.13,50.0,50.13,51200.0,44.3176,44.3973,44.2822,44.3973,51200.0
2011-03-18 14:40:00,50.13,50.13,50.02,50.06,85500.0,44.3973,44.3973,44.2999,44.3353,85500.0
2011-03-18 14:50:00,50.07,50.09,50.0,50.03,78400.0,44.3442,44.3619,44.2822,44.3088,78400.0
2011-03-18 15:00:00,50.02,50.06,49.99,50.03,98400.0,44.2999,44.3353,44.2733,44.3088,98400.0
2011-03-18 15:10:00,50.02,50.05,49.99,50.03,98200.0,44.2999,44.3265,44.2733,44.3088,98200.0
2011-03-18 15:20:00,50.03,50.08,50.0,50.01,99900.0,44.3088,44.3531,44.2822,44.2911,99900.0
2011-03-18 15:30:00,50.01,50.11,50.01,50.03,99900.0,44.2911,44.3796,44.2911,44.3088,99900.0
2011-03-18 15:40:00,50.03,50.04,49.89,49.96,180400.0,44.3088,44.3176,44.1848,44.2468,180400.0
2011-03-18 15:50:00,49.96,50.01,49.86,49.91,553100.0,44.2468,44.2911,44.1582,44.2025,553100.0
2011-03-21 09:30:00,50.45,50.61,50.08,50.6,165600.0,44.6807,44.8224,44.3531,44.8136,165600.0
2011-03-21 09:40:00,50.6,51.31,50.6,51.3,172900.0,44.8136,45.4424,44.8136,45.4335,172900.0
2011-03-21 09:50:00,51.3,51.35,50.93,50.96,136800.0,45.4335,45.4778,45.1059,45.1324,136800.0
2011-03-21 10:00:00,50.95,51.04,50.81,50.81,52400.0,45.1236,45.2033,44.9996,44.9996,52400.0
2011-03-21 10:10:00,50.82,50.85,50.59,50.65,63200.0,45.0084,45.035,44.8047,44.8579,63200.0
2011-03-21 10:20:00,50.65,50.84,50.59,50.82,40700.0,44.8579,45.0261,44.8047,45.0084,40700.0
2011-03-21 10:30:00,50.84,50.88,50.66,50.68,31300.0,45.0261,45.0616,44.8667,44.8844,31300.0
2011-03-21 10:40:00,50.67,50.69,50.56,50.69,48600.0,44.8756,44.8933,44.7782,44.8933,48600.0
2011-03-21 10:50:00,50.69,50.73,50.6,50.63,30600.0,44.8933,44.9287,44.8136,44.8402,30600.0
2011-03-21 11:00:00,50.64,50.93,50.6,50.85,55500.0,44.849,45.1059,44.8136,45.035,55500.0
2011-03-21 11:10:00,50.84,50.88,50.76,50.88,42500.0,45.0261,45.0616,44.9553,45.0616,42500.0
2011-03-21 11:20:00,50.87,50.88,50.74,50.76,21100.0,45.0527,45.0616,44.9376,44.9553,21100.0
2011-03-21 11:30:00,50.75,50.76,50.68,50.71,23600.0,44.9464,44.9553,44.8844,44.911,23600.0
2011-03-21 11:40:00,50.71,50.81,50.66,50.7,31700.0,44.911,44.9996,44.8667,44.9022,31700.0
2011-03-21 11:50:00,50.7,50.71,50.57,50.57,33700.0,44.9022,44.911,44.787,44.787,33700.0
2011-03-21 12:00:00,50.58,50.61,50.52,50.52,37600.0,44.7959,44.8224,44.7427,44.7427,37600.0
2011-03-21 12:10:00,50.52,50.53,50.46,50.53,37200.0,44.7427,44.7516,44.6896,44.7516,37200.0
2011-03-21 12:20:00,50.52,50.67,50.52,50.67,62600.0,44.7427,44.8756,44.7427,44.8756,62600.0
2011-03-21 12:30:00,50.66,50.73,50.57,50.59,66000.0,44.8667,44.9287,44.787,44.8047,66000.0
2011-03-21 12:40:00,50.58,50.61,50.49,50.53,27800.0,44.7959,44.8224,44.7162,44.7516,27800.0
2011-03-21 12:50:00,50.52,50.53,50.42,50.44,55700.0,44.7427,44.7516,44.6542,44.6719,55700.0
2011-03-21 13:00:00,50.44,50.47,50.41,50.44,33200.0,44.6719,44.6985,44.6453,44.6719,33200.0
2011-03-21 13:10:00,50.45,50.51,50.42,50.43,50700.0,44.6807,44.7339,44.6542,44.663,50700.0
2011-03-21 13:20:00,50.42,50.44,50.35,50.39,39500.0,44.6542,44.6719,44.5922,44.6276,39500.0
2011-03-21 13:30:00,50.39,50.45,50.34,50.43,18900.0,44.6276,44.6807,44.5833,44.663,18900.0
2011-03-21 13:40:00,50.42,50.48,50.35,50.44,21100.0,44.6542,44.7073,44.5922,44.6719,21100.0
2011-03-21 13:50:00,50.43,50.53,50.39,50.52,24200.0,44.663,44.7516,44.6276,44.7427,24200.0
2011-03-21 14:00:00,50.53,50.59,50.53,50.57,30200.0,44.7516,44.8047,44.7516,44.787,30200.0
2011-03-21 14:10:00,50.57,50.57,50.48,50.48,33200.0,44.787,44.787,44.7073,44.7073,33200.0
2011-03-21 14:20:00,50.48,50.48,50.4,50.41,21500.0,44.7073,44.7073,44.6365,44.6453,21500.0
2011-03-21 14:30:00,50.42,50.45,50.4,50.43,61100.0,44.6542,44.6807,44.6365,44.663,61100.0
2011-03-21 14:40:00,50.42,50.44,50.38,50.41,92300.0,44.6542,44.6719,44.6187,44.6453,92300.0
2011-03-21 14:50:00,50.4,50.42,50.34,50.38,31300.0,44.6365,44.6542,44.5833,44.6187,31300.0
2011-03-21 15:00:00,50.38,50.42,50.34,50.41,34700.0,44.6187,44.6542,44.5833,44.6453,34700.0
2011-03-21 15:10:00,50.41,50.41,50.34,50.35,53900.0,44.6453,44.6453,44.5833,44.5922,53900.0
2011-03-21 15:20:00,50.35,50.36,50.3,50.31,34000.0,44.5922,44.601,44.5479,44.5568,34000.0
2011-03-21 15:30:00,50.32,50.37,50.3,50.36,49300.0,44.5656,44.6099,44.5479,44.601,49300.0
2011-03-21 15:40:00,50.37,50.44,50.35,50.44,75800.0,44.6099,44.6719,44.5922,44.6719,75800.0
2011-03-21 15:50:00,50.44,50.52,50.42,50.51,236000.0,44.6719,44.7427,44.6542,44.7339,236000.0
2011-03-22 09:30:00,50.38,50.4,50.18,50.2,89800.0,44.6187,44.6365,44.4416,44.4593,89800.0
2011-03-22 09:40:00,50.22,50.27,50.09,50.13,84000.0,44.477,44.5213,44.3619,44.3973,84000.0
2011-03-22 09:50:00,50.12,50.3,50.11,50.21,81600.0,44.3885,44.5479,44.3796,44.4682,81600.0
2011-03-22 10:00:00,50.22,50.26,50.11,50.17,54800.0,44.477,44.5125,44.3796,44.4328,54800.0
2011-03-22 10:10:00,50.17,50.17,50.0,50.03,48600.0,44.4328,44.4328,44.2822,44.3088,48600.0
2011-03-22 10:20:00,50.01,50.22,49.99,50.22,66600.0,44.2911,44.477,44.2733,44.477,66600.0
2011-03-22 10:30:00,50.21,50.21,50.05,50.09,18800.0,44.4682,44.4682,44.3265,44.3619,18800.0
2011-03-22 10:40:00,50.09,50.14,49.91,49.93,31500.0,44.3619,44.4062,44.2025,44.2202,31500.0
2011-03-22 10:50:00,49.92,49.93,49.8,49.82,123500.0,44.2114,44.2202,44.1051,44.1228,123500.0
2011-03-22 11:00:00,49.83,50.02,49.8,49.98,50500.0,44.1316,44.2999,44.1051,44.2645,50500.0
2011-03-22 11:10:00,49.98,50.01,49.92,49.96,25000.0,44.2645,44.2911,44.2114,44.2468,25000.0
2011-03-22 11:20:00,49.93,50.0,49.88,49.99,21100.0,44.2202,44.2822,44.1759,44.2733,21100.0
2011-03-22 11:30:00,50.0,50.0,49.9,49.9,45600.0,44.2822,44.2822,44.1936,44.1936,45600.0
2011-03-22 11:40:00,49.91,49.98,49.9,49.97,22500.0,44.2025,44.2645,44.1936,44.2556,22500.0
2011-03-22 11:50:00,49.97,50.04,49.9,49.92,41500.0,44.2556,44.3176,44.1936,44.2114,41500.0
2011-03-22 12:00:00,49.92,49.96,49.82,49.82,25300.0,44.2114,44.2468,44.1228,44.1228,25300.0
2011-03-22 12:10:00,49.84,49.9,49.82,49.85,22000.0,44.1405,44.1936,44.1228,44.1494,22000.0
2011-03-22 12:20:00,49.86,49.95,49.85,49.9,25800.0,44.1582,44.2379,44.1494,44.1936,25800.0
2011-03-22 12:30:00,49.9,49.9,49.8,49.83,26800.0,44.1936,44.1936,44.1051,44.1316,26800.0
2011-03-22 12:40:00,49.83,49.85,49.81,49.84,18400.0,44.1316,44.1494,44.1139,44.1405,18400.0
2011-03-22 12:50:00,49.83,49.88,49.8,49.87,71200.0,44.1316,44.1759,44.1051,44.1671,71200.0
2011-03-22 13:00:00,49.88,49.9,49.8,49.8,67300.0,44.1759,44.1936,44.1051,44.1051,67300.0
2011-03-22 13:10:00,49.81,49.85,49.8,49.84,28100.0,44.1139,44.1494,44.1051,44.1405,28100.0
2011-03-22 13:20:00,49.84,49.85,49.78,49.79,58700.0,44.1405,44.1494,44.0874,44.0962,58700.0
2011-03-22 13:30:00,49.79,49.81,49.76,49.78,58500.0,44.0962,44.1139,44.0696,44.0874,58500.0
2011-03-22 13:40:00,49.77,49.8,49.76,49.79,12100.0,44.0785,44.1051,44.0696,44.0962,12100.0
2011-03-22 13:50:00,49.8,49.88,49.8,49.85,21200.0,44.1051,44.1759,44.1051,44.1494,21200.0
2011-03-22 14:00:00,49.85,49.85,49.74,49.75,43500.0,44.1494,44.1494,44.0519,44.0608,43500.0
2011-03-22 14:10:00,49.74,49.83,49.73,49.79,37900.0,44.0519,44.1316,44.0431,44.0962,37900.0
2011-03-22 14:20:00,49.79,49.85,49.77,49.79,38300.0,44.0962,44.1494,44.0785,44.0962,38300.0
2011-03-22 14:30:00,49.79,49.85,49.79,49.83,17500.0,44.0962,44.1494,44.0962,44.1316,17500.0
2011-03-22 14:40:00,49.83,49.84,49.79,49.8,10600.0,44.1316,44.1405,44.0962,44.1051,10600.0
2011-03-22 14:50:00,49.8,49.87,49.75,49.82,17300.0,44.1051,44.1671,44.0608,44.1228,17300.0
2011-03-22 15:00:00,49.84,49.84,49.77,49.79,18400.0,44.1405,44.1405,44.0785,44.0962,18400.0
2011-03-22 15:10:00,49.79,49.9,49.79,49.89,43800.0,44.0962,44.1936,44.0962,44.1848,43800.0
2011-03-22 15:20:00,49.89,49.91,49.88,49.88,24400.0,44.1848,44.2025,44.1759,44.1759,24400.0
2011-03-22 15:30:00,49.87,49.93,49.86,49.92,26800.0,44.1671,44.2202,44.1582,44.2114,26800.0
2011-03-22 15:40:00,49.91,49.92,49.81,49.82,33600.0,44.2025,44.2114,44.1139,44.1228,33600.0
2011-03-22 15:50:00,49.82,49.88,49.78,49.82,102800.0,44.1228,44.1759,44.0874,44.1228,102800.0
2011-03-23 09:30:00,49.84,49.84,49.6,49.81,340400.0,44.1405,44.1405,43.9279,44.1139,340400.0
2011-03-23 09:40:00,49.82,49.87,49.6,49.75,52900.0,44.1228,44.1671,43.9279,44.0608,52900.0
2011-03-23 09:50:00,49.78,49.96,49.68,49.72,45900.0,44.0874,44.2468,43.9988,44.0342,45900.0
2011-03-23 10:00:00,49.7,49.75,49.6,49.67,53500.0,44.0165,44.0608,43.9279,43.9899,53500.0
2011-03-23 10:10:00,49.67,49.68,49.5,49.59,83100.0,43.9899,43.9988,43.8394,43.9191,83100.0
2011-03-23 10:20:00,49.61,49.68,49.57,49.6,23900.0,43.9368,43.9988,43.9014,43.9279,23900.0
2011-03-23 10:30:00,49.61,49.79,49.61,49.69,27500.0,43.9368,44.0962,43.9368,44.0077,27500.0
2011-03-23 10:40:00,49.69,49.71,49.51,49.56,37900.0,44.0077,44.0254,43.8482,43.8925,37900.0
2011-03-23 10:50:00,49.56,49.63,49.52,49.59,21900.0,43.8925,43.9545,43.8571,43.9191,21900.0
2011-03-23 11:00:00,49.6,49.72,49.6,49.69,32000.0,43.9279,44.0342,43.9279,44.0077,32000.0
2011-03-23 11:10:00,49.7,49.88,49.7,49.81,22700.0,44.0165,44.1759,44.0165,44.1139,22700.0
2011-03-23 11:20:00,49.82,49.93,49.8,49.92,15500.0,44.1228,44.2202,44.1051,44.2114,15500.0
2011-03-23 11:30:00,49.91,50.07,49.91,50.07,50100.0,44.2025,44.3442,44.2025,44.3442,50100.0
2011-03-23 11:40:00,50.07,50.18,50.03,50.03,37800.0,44.3442,44.4416,44.3088,44.3088,37800.0
2011-03-23 11:50:00,50.02,50.08,49.95,49.98,13700.0,44.2999,44.3531,44.2379,44.2645,13700.0
2011-03-23 12:00:00,50.0,50.04,49.98,49.98,11600.0,44.2822,44.3176,44.2645,44.2645,11600.0
2011-03-23 12:10:00,49.99,50.01,49.93,49.96,21400.0,44.2733,44.2911,44.2202,44.2468,21400.0
2011-03-23 12:20:00,49.97,50.19,49.96,50.18,39100.0,44.2556,44.4505,44.2468,44.4416,39100.0
2011-03-23 12:30:00,50.18,50.24,50.12,50.18,24000.0,44.4416,44.4948,44.3885,44.4416,24000.0
2011-03-23 12:40:00,50.18,50.24,50.15,50.2,16800.0,44.4416,44.4948,44.4151,44.4593,16800.0
2011-03-23 12:50:00,50.21,50.23,50.15,50.18,16800.0,44.4682,44.4859,44.4151,44.4416,16800.0
2011-03-23 13:00:00,50.17,50.19,50.15,50.16,21200.0,44.4328,44.4505,44.4151,44.4239,21200.0
2011-03-23 13:10:00,50.15,50.27,50.15,50.22,34800.0,44.4151,44.5213,44.4151,44.477,34800.0
2011-03-23 13:20:00,50.23,50.25,50.2,50.22,15000.0,44.4859,44.5036,44.4593,44.477,15000.0
2011-03-23 13:30:00,50.22,50.28,50.22,50.25,19000.0,44.477,44.5302,44.477,44.5036,19000.0
2011-03-23 13:40:00,50.25,50.27,50.2,50.21,28900.0,44.5036,44.5213,44.4593,44.4682,28900.0
2011-03-23 13:50:00,50.2,50.28,50.2,50.21,27300.0,44.4593,44.5302,44.4593,44.4682,27300.0
2011-03-23 14:00:00,50.21,50.21,50.12,50.2,31900.0,44.4682,44.4682,44.3885,44.4593,31900.0
2011-03-23 14:10:00,50.2,50.23,50.14,50.2,37400.0,44.4593,44.4859,44.4062,44.4593,37400.0
2011-03-23 14:20:00,50.19,50.25,50.19,50.25,28900.0,44.4505,44.5036,44.4505,44.5036,28900.0
2011-03-23 14:30:00,50.25,50.31,50.25,50.3,47800.0,44.5036,44.5568,44.5036,44.5479,47800.0
2011-03-23 14:40:00,50.31,50.38,50.27,50.32,91700.0,44.5568,44.6187,44.5213,44.5656,91700.0
2011-03-23 14:50:00,50.32,50.52,50.32,50.47,123400.0,44.5656,44.7427,44.5656,44.6985,123400.0
2011-03-23 15:00:00,50.47,50.52,50.45,50.5,113100.0,44.6985,44.7427,44.6807,44.725,113100.0
2011-03-23 15:10:00,50.5,50.59,50.5,50.53,44100.0,44.725,44.8047,44.725,44.7516,44100.0
2011-03-23 15:20:00,50.54,50.61,50.51,50.55,86100.0,44.7605,44.8224,44.7339,44.7693,86100.0
2011-03-23 15:30:00,50.55,50.56,50.48,50.55,78000.0,44.7693,44.7782,44.7073,44.7693,78000.0
2011-03-23 15:40:00,50.55,50.57,50.49,50.49,79700.0,44.7693,44.787,44.7162,44.7162,79700.0
2011-03-23 15:50:00,50.49,50.52,50.42,50.42,169800.0,44.7162,44.7427,44.6542,44.6542,169800.0
2011-03-24 09:30:00,50.67,51.36,50.65,51.15,188500.0,44.8756,45.4867,44.8579,45.3007,188500.0
2011-03-24 09:40:00,51.16,51.16,50.69,50.79,89800.0,45.3096,45.3096,44.8933,44.9819,89800.0
2011-03-24 09:50:00,50.77,51.03,50.69,50.98,102200.0,44.9642,45.1944,44.8933,45.1501,102200.0
2011-03-24 10:00:00,50.99,51.08,50.95,50.97,68300.0,45.159,45.2387,45.1236,45.1413,68300.0
2011-03-24 10:10:00,50.95,50.95,50.66,50.79,53800.0,45.1236,45.1236,44.8667,44.9819,53800.0
2011-03-24 10:20:00,50.79,50.86,50.74,50.75,25300.0,44.9819,45.0439,44.9376,44.9464,25300.0
2011-03-24 10:30:00,50.75,50.86,50.72,50.81,23700.0,44.9464,45.0439,44.9199,44.9996,23700.0
2011-03-24 10:40:00,50.81,50.88,50.8,50.8,35400.0,44.9996,45.0616,44.9907,44.9907,35400.0
2011-03-24 10:50:00,50.81,51.05,50.78,51.05,40700.0,44.9996,45.2121,44.973,45.2121,40700.0
2011-03-24 11:00:00,51.03,51.18,50.91,50.91,93400.0,45.1944,45.3273,45.0881,45.0881,93400.0
2011-03-24 11:10:00,50.91,51.13,50.91,51.11,52900.0,45.0881,45.283,45.0881,45.2653,52900.0
2011-03-24 11:20:00,51.11,51.24,51.05,51.15,69700.0,45.2653,45.3804,45.2121,45.3007,69700.0
2011-03-24 11:30:00,51.14,51.18,51.07,51.11,29700.0,45.2918,45.3273,45.2298,45.2653,29700.0
2011-03-24 11:40:00,51.12,51.15,50.95,51.0,25400.0,45.2741,45.3007,45.1236,45.1678,25400.0
2011-03-24 11:50:00,51.0,51.1,50.97,51.07,30600.0,45.1678,45.2564,45.1413,45.2298,30600.0
2011-03-24 12:00:00,51.05,51.11,50.99,51.04,51400.0,45.2121,45.2653,45.159,45.2033,51400.0
2011-03-24 12:10:00,51.04,51.12,50.98,51.08,48400.0,45.2033,45.2741,45.1501,45.2387,48400.0
2011-03-24 12:20:00,51.09,51.09,50.98,51.04,26300.0,45.2476,45.2476,45.1501,45.2033,26300.0
2011-03-24 12:30:00,51.01,51.05,50.98,51.05,33400.0,45.1767,45.2121,45.1501,45.2121,33400.0
2011-03-24 12:40:00,51.02,51.07,50.99,51.01,20500.0,45.1856,45.2298,45.159,45.1767,20500.0
2011-03-24 12:50:00,51.03,51.1,50.99,51.05,39000.0,45.1944,45.2564,45.159,45.2121,39000.0
2011-03-24 13:00:00,51.05,51.1,51.01,51.03,54500.0,45.2121,45.2564,45.1767,45.1944,54500.0
2011-03-24 13:10:00,51.05,51.11,51.04,51.1,11700.0,45.2121,45.2653,45.2033,45.2564,11700.0
2011-03-24 13:20:00,51.09,51.09,51.01,51.07,13000.0,45.2476,45.2476,45.1767,45.2298,13000.0
2011-03-24 13:30:00,51.07,51.1,51.03,51.04,14500.0,45.2298,45.2564,45.1944,45.2033,14500.0
2011-03-24 13:40:00,51.03,51.09,50.91,50.97,22900.0,45.1944,45.2476,45.0881,45.1413,22900.0
2011-03-24 13:50:00,50.96,50.98,50.89,50.98,14200.0,45.1324,45.1501,45.0704,45.1501,14200.0
2011-03-24 14:00:00,50.98,50.99,50.91,50.92,24400.0,45.1501,45.159,45.0881,45.097,24400.0
2011-03-24 14:10:00,50.91,50.98,50.88,50.97,24800.0,45.0881,45.1501,45.0616,45.1413,24800.0
2011-03-24 14:20:00,50.98,51.04,50.96,51.0,26200.0,45.1501,45.2033,45.1324,45.1678,26200.0
2011-03-24 14:30:00,51.0,51.06,50.96,51.02,17300.0,45.1678,45.221,45.1324,45.1856,17300.0
2011-03-24 14:40:00,51.02,51.07,50.99,51.05,33500.0,45.1856,45.2298,45.159,45.2121,33500.0
2011-03-24 14:50:00,51.06,51.1,51.01,51.03,61100.0,45.221,45.2564,45.1767,45.1944,61100.0
2011-03-24 15:00:00,51.03,51.06,50.99,51.03,33400.0,45.1944,45.221,45.159,45.1944,33400.0
2011-03-24 15:10:00,51.03,51.14,51.02,51.1,38800.0,45.1944,45.2918,45.1856,45.2564,38800.0
2011-03-24 15:20:00,51.1,51.16,51.07,51.13,91500.0,45.2564,45.3096,45.2298,45.283,91500.0
2011-03-24 15:30:00,51.12,51.18,51.08,51.13,46700.0,45.2741,45.3273,45.2387,45.283,46700.0
2011-03-24 15:40:00,51.12,51.18,51.12,51.15,78100.0,45.2741,45.3273,45.2741,45.3007,78100.0
2011-03-24 15:50:00,51.16,51.22,51.14,51.16,140000.0,45.3096,45.3627,45.2918,45.3096,140000.0
2011-03-25 09:30:00,51.27,51.49,51.18,51.26,81700.0,45.407,45.6018,45.3273,45.3981,81700.0
2011-03-25 09:40:00,51.25,51.25,50.91,51.18,105800.0,45.3893,45.3893,45.0881,45.3273,105800.0
2011-03-25 09:50:00,51.1,51.42,51.07,51.39,59400.0,45.2564,45.5398,45.2298,45.5132,59400.0
2011-03-25 10:00:00,51.41,51.54,51.36,51.47,62100.0,45.531,45.6461,45.4867,45.5841,62100.0
2011-03-25 10:10:00,51.45,51.57,51.4,51.46,122000.0,45.5664,45.6727,45.5221,45.5752,122000.0
2011-03-25 10:20:00,51.41,51.6,51.41,51.56,39500.0,45.531,45.6992,45.531,45.6638,39500.0
2011-03-25 10:30:00,51.55,51.73,51.51,51.7,56900.0,45.655,45.8144,45.6195,45.7878,56900.0
2011-03-25 10:40:00,51.71,51.85,51.62,51.71,54800.0,45.7967,45.9206,45.7169,45.7967,54800.0
2011-03-25 10:50:00,51.72,51.78,51.62,51.64,27300.0,45.8055,45.8587,45.7169,45.7347,27300.0
2011-03-25 11:00:00,51.65,51.71,51.52,51.65,44700.0,45.7435,45.7967,45.6284,45.7435,44700.0
2011-03-25 11:10:00,51.66,51.68,51.58,51.64,24500.0,45.7524,45.7701,45.6815,45.7347,24500.0
2011-03-25 11:20:00,51.64,51.64,51.49,51.56,37900.0,45.7347,45.7347,45.6018,45.6638,37900.0
2011-03-25 11:30:00,51.54,51.6,51.51,51.56,32100.0,45.6461,45.6992,45.6195,45.6638,32100.0
2011-03-25 11:40:00,51.56,51.6,51.54,51.56,30700.0,45.6638,45.6992,45.6461,45.6638,30700.0
2011-03-25 11:50:00,51.54,51.64,51.51,51.64,57000.0,45.6461,45.7347,45.6195,45.7347,57000.0
2011-03-25 12:00:00,51.64,51.69,51.61,51.66,19500.0,45.7347,45.7789,45.7081,45.7524,19500.0
2011-03-25 12:10:00,51.65,51.72,51.62,51.71,29500.0,45.7435,45.8055,45.7169,45.7967,29500.0
2011-03-25 12:20:00,51.71,51.74,51.69,51.72,30300.0,45.7967,45.8232,45.7789,45.8055,30300.0
2011-03-25 12:30:00,51.72,51.73,51.57,51.67,27300.0,45.8055,45.8144,45.6727,45.7612,27300.0
2011-03-25 12:40:00,51.67,51.72,51.64,51.7,28200.0,45.7612,45.8055,45.7347,45.7878,28200.0
2011-03-25 12:50:00,51.7,51.75,51.59,51.59,21700.0,45.7878,45.8321,45.6904,45.6904,21700.0
2011-03-25 13:00:00,51.59,51.67,51.54,51.65,21400.0,45.6904,45.7612,45.6461,45.7435,21400.0
2011-03-25 13:10:00,51.65,51.66,51.53,51.61,16900.0,45.7435,45.7524,45.6372,45.7081,16900.0
2011-03-25 13:20:00,51.6,51.7,51.59,51.68,40600.0,45.6992,45.7878,45.6904,45.7701,40600.0
2011-03-25 13:30:00,51.68,51.73,51.64,51.68,56100.0,45.7701,45.8144,45.7347,45.7701,56100.0
2011-03-25 13:40:00,51.68,51.7,51.6,51.6,51400.0,45.7701,45.7878,45.6992,45.6992,51400.0
2011-03-25 13:50:00,51.6,51.6,51.44,51.5,69000.0,45.6992,45.6992,45.5575,45.6107,69000.0
2011-03-25 14:00:00,51.49,51.51,51.42,51.5,25800.0,45.6018,45.6195,45.5398,45.6107,25800.0
2011-03-25 14:10:00,51.49,51.54,51.42,51.42,31500.0,45.6018,45.6461,45.5398,45.5398,31500.0
2011-03-25 14:20:00,51.43,51.49,51.41,51.43,51300.0,45.5487,45.6018,45.531,45.5487,51300.0
2011-03-25 14:30:00,51.42,51.47,51.36,51.45,18200.0,45.5398,45.5841,45.4867,45.5664,18200.0
2011-03-25 14:40:00,51.46,51.48,51.39,51.46,21400.0,45.5752,45.593,45.5132,45.5752,21400.0
2011-03-25 14:50:00,51.44,51.51,51.44,51.47,15400.0,45.5575,45.6195,45.5575,45.5841,15400.0
2011-03-25 15:00:00,51.47,51.5,51.42,51.44,21100.0,45.5841,45.6107,45.5398,45.5575,21100.0
2011-03-25 15:10:00,51.44,51.53,51.4,51.47,24500.0,45.5575,45.6372,45.5221,45.5841,24500.0
2011-03-25 15:20:00,51.47,51.48,51.32,51.33,39200.0,45.5841,45.593,45.4513,45.4601,39200.0
2011-03-25 15:30:00,51.33,51.41,51.29,51.39,104700.0,45.4601,45.531,45.4247,45.5132,104700.0
2011-03-25 15:40:00,51.4,51.44,51.31,51.32,55300.0,45.5221,45.5575,45.4424,45.4513,55300.0
2011-03-25 15:50:00,51.31,51.42,51.28,51.38,155900.0,45.4424,45.5398,45.4158,45.5044,155900.0
2011-03-28 09:30:00,51.38,51.6,51.22,51.42,102900.0,45.5044,45.6992,45.3627,45.5398,102900.0
2011-03-28 09:40:00,51.41,51.52,51.31,51.39,58400.0,45.531,45.6284,45.4424,45.5132,58400.0
2011-03-28 09:50:00,51.38,51.5,51.28,51.39,50000.0,45.5044,45.6107,45.4158,45.5132,50000.0
2011-03-28 10:00:00,51.41,51.51,51.28,51.36,48600.0,45.531,45.6195,45.4158,45.4867,48600.0
2011-03-28 10:10:00,51.37,51.51,51.29,51.49,38400.0,45.4955,45.6195,45.4247,45.6018,38400.0
2011-03-28 10:20:00,51.5,51.52,51.31,51.43,46900.0,45.6107,45.6284,45.4424,45.5487,46900.0
2011-03-28 10:30:00,51.42,51.58,51.4,51.51,40200.0,45.5398,45.6815,45.5221,45.6195,40200.0
2011-03-28 10:40:00,51.51,51.57,51.48,51.48,24100.0,45.6195,45.6727,45.593,45.593,24100.0
2011-03-28 10:50:00,51.48,51.5,51.32,51.43,28500.0,45.593,45.6107,45.4513,45.5487,28500.0
2011-03-28 11:00:00,51.41,51.46,51.3,51.4,23300.0,45.531,45.5752,45.4335,45.5221,23300.0
2011-03-28 11:10:00,51.4,51.45,51.36,51.41,46900.0,45.5221,45.5664,45.4867,45.531,46900.0
2011-03-28 11:20:00,51.4,51.5,51.37,51.5,18400.0,45.5221,45.6107,45.4955,45.6107,18400.0
2011-03-28 11:30:00,51.49,51.51,51.28,51.39,38400.0,45.6018,45.6195,45.4158,45.5132,38400.0
2011-03-28 11:40:00,51.39,51.4,51.25,51.35,35000.0,45.5132,45.5221,45.3893,45.4778,35000.0
2011-03-28 11:50:00,51.35,51.42,51.31,51.38,26500.0,45.4778,45.5398,45.4424,45.5044,26500.0
2011-03-28 12:00:00,51.39,51.51,51.39,51.46,24900.0,45.5132,45.6195,45.5132,45.5752,24900.0
2011-03-28 12:10:00,51.48,51.49,51.43,51.46,14700.0,45.593,45.6018,45.5487,45.5752,14700.0
2011-03-28 12:20:00,51.46,51.5,51.46,51.48,11800.0,45.5752,45.6107,45.5752,45.593,11800.0
2011-03-28 12:30:00,51.46,51.49,51.44,51.46,12300.0,45.5752,45.6018,45.5575,45.5752,12300.0
2011-03-28 12:40:00,51.46,51.5,51.46,51.46,12300.0,45.5752,45.6107,45.5752,45.5752,12300.0
2011-03-28 12:50:00,51.47,51.5,51.4,51.46,23100.0,45.5841,45.6107,45.5221,45.5752,23100.0
2011-03-28 13:00:00,51.45,51.49,51.45,51.46,12800.0,45.5664,45.6018,45.5664,45.5752,12800.0
2011-03-28 13:10:00,51.45,51.49,51.45,51.46,25100.0,45.5664,45.6018,45.5664,45.5752,25100.0
2011-03-28 13:20:00,51.45,51.46,51.41,51.44,28700.0,45.5664,45.5752,45.531,45.5575,28700.0
2011-03-28 13:30:00,51.44,51.54,51.44,51.54,67600.0,45.5575,45.6461,45.5575,45.6461,67600.0
2011-03-28 13:40:00,51.53,51.58,51.52,51.52,26500.0,45.6372,45.6815,45.6284,45.6284,26500.0
2011-03-28 13:50:00,51.53,51.54,51.51,51.54,10000.0,45.6372,45.6461,45.6195,45.6461,10000.0
2011-03-28 14:00:00,51.53,51.53,51.48,51.52,18400.0,45.6372,45.6372,45.593,45.6284,18400.0
2011-03-28 14:10:00,51.52,51.55,51.49,51.52,15600.0,45.6284,45.655,45.6018,45.6284,15600.0
2011-03-28 14:20:00,51.53,51.59,51.53,51.56,30900.0,45.6372,45.6904,45.6372,45.6638,30900.0
2011-03-28 14:30:00,51.57,51.62,51.57,51.61,24700.0,45.6727,45.7169,45.6727,45.7081,24700.0
2011-03-28 14:40:00,51.6,51.63,51.49,51.5,44400.0,45.6992,45.7258,45.6018,45.6107,44400.0
2011-03-28 14:50:00,51.5,51.5,51.34,51.35,49700.0,45.6107,45.6107,45.469,45.4778,49700.0
2011-03-28 15:00:00,51.36,51.45,51.35,51.35,45500.0,45.4867,45.5664,45.4778,45.4778,45500.0
2011-03-28 15:10:00,51.35,51.41,51.33,51.33,63600.0,45.4778,45.531,45.4601,45.4601,63600.0
2011-03-28 15:20:00,51.33,51.37,51.27,51.27,97900.0,45.4601,45.4955,45.407,45.407,97900.0
2011-03-28 15:30:00,51.27,51.34,51.23,51.25,84700.0,45.407,45.469,45.3715,45.3893,84700.0
2011-03-28 15:40:00,51.25,51.26,51.07,51.1,133300.0,45.3893,45.3981,45.2298,45.2564,133300.0
2011-03-28 15:50:00,51.1,51.14,51.04,51.06,147000.0,45.2564,45.2918,45.2033,45.221,147000.0
2011-03-29 09:30:00,50.98,51.14,50.87,51.13,86700.0,45.1501,45.2918,45.0527,45.283,86700.0
2011-03-29 09:40:00,51.11,51.27,51.02,51.14,70500.0,45.2653,45.407,45.1856,45.2918,70500.0
2011-03-29 09:50:00,51.15,51.37,51.14,51.32,38700.0,45.3007,45.4955,45.2918,45.4513,38700.0
2011-03-29 10:00:00,51.29,51.55,51.19,51.55,30900.0,45.4247,45.655,45.3361,45.655,30900.0
2011-03-29 10:10:00,51.58,51.66,51.5,51.64,36800.0,45.6815,45.7524,45.6107,45.7347,36800.0
2011-03-29 10:20:00,51.65,51.66,51.5,51.55,29100.0,45.7435,45.7524,45.6107,45.655,29100.0
2011-03-29 10:30:00,51.54,51.64,51.45,51.5,30400.0,45.6461,45.7347,45.5664,45.6107,30400.0
2011-03-29 10:40:00,51.49,51.6,51.46,51.55,16500.0,45.6018,45.6992,45.5752,45.655,16500.0
2011-03-29 10:50:00,51.54,51.6,51.41,51.6,42100.0,45.6461,45.6992,45.531,45.6992,42100.0
2011-03-29 11:00:00,51.61,51.73,51.58,51.66,54600.0,45.7081,45.8144,45.6815,45.7524,54600.0
2011-03-29 11:10:00,51.66,51.73,51.6,51.72,33400.0,45.7524,45.8144,45.6992,45.8055,33400.0
2011-03-29 11:20:00,51.72,51.79,51.69,51.75,62800.0,45.8055,45.8675,45.7789,45.8321,62800.0
2011-03-29 11:30:00,51.74,51.83,51.68,51.68,23600.0,45.8232,45.9029,45.7701,45.7701,23600.0
2011-03-29 11:40:00,51.68,51.73,51.67,51.71,15200.0,45.7701,45.8144,45.7612,45.7967,15200.0
2011-03-29 11:50:00,51.71,51.73,51.67,51.71,40300.0,45.7967,45.8144,45.7612,45.7967,40300.0
2011-03-29 12:00:00,51.71,51.74,51.63,51.63,28800.0,45.7967,45.8232,45.7258,45.7258,28800.0
2011-03-29 12:10:00,51.64,51.7,51.6,51.67,19300.0,45.7347,45.7878,45.6992,45.7612,19300.0
2011-03-29 12:20:00,51.67,51.69,51.6,51.6,20800.0,45.7612,45.7789,45.6992,45.6992,20800.0
2011-03-29 12:30:00,51.59,51.67,51.58,51.61,21900.0,45.6904,45.7612,45.6815,45.7081,21900.0
2011-03-29 12:40:00,51.6,51.69,51.55,51.61,40500.0,45.6992,45.7789,45.655,45.7081,40500.0
2011-03-29 12:50:00,51.59,51.65,51.58,51.64,22500.0,45.6904,45.7435,45.6815,45.7347,22500.0
2011-03-29 13:00:00,51.64,51.64,51.49,51.5,37400.0,45.7347,45.7347,45.6018,45.6107,37400.0
2011-03-29 13:10:00,51.5,51.51,51.43,51.48,24800.0,45.6107,45.6195,45.5487,45.593,24800.0
2011-03-29 13:20:00,51.49,51.5,51.44,51.45,12800.0,45.6018,45.6107,45.5575,45.5664,12800.0
2011-03-29 13:30:00,51.45,51.54,51.41,51.52,17500.0,45.5664,45.6461,45.531,45.6284,17500.0
2011-03-29 13:40:00,51.52,51.54,51.5,51.53,14800.0,45.6284,45.6461,45.6107,45.6372,14800.0
2011-03-29 13:50:00,51.54,51.57,51.5,51.5,15100.0,45.6461,45.6727,45.6107,45.6107,15100.0
2011-03-29 14:00:00,51.49,51.59,51.47,51.59,31200.0,45.6018,45.6904,45.5841,45.6904,31200.0
2011-03-29 14:10:00,51.59,51.59,51.52,51.58,14000.0,45.6904,45.6904,45.6284,45.6815,14000.0
2011-03-29 14:20:00,51.58,51.59,51.5,51.55,13600.0,45.6815,45.6904,45.6107,45.655,13600.0
2011-03-29 14:30:00,51.55,51.61,51.51,51.53,22500.0,45.655,45.7081,45.6195,45.6372,22500.0
2011-03-29 14:40:00,51.54,51.66,51.53,51.65,37100.0,45.6461,45.7524,45.6372,45.7435,37100.0
2011-03-29 14:50:00,51.64,51.7,51.64,51.68,22800.0,45.7347,45.7878,45.7347,45.7701,22800.0
2011-03-29 15:00:00,51.69,51.71,51.63,51.63,33100.0,45.7789,45.7967,45.7258,45.7258,33100.0
2011-03-29 15:10:00,51.64,51.73,51.61,51.69,46000.0,45.7347,45.8144,45.7081,45.7789,46000.0
2011-03-29 15:20:00,51.69,51.73,51.66,51.69,37700.0,45.7789,45.8144,45.7524,45.7789,37700.0
2011-03-29 15:30:00,51.69,51.72,51.67,51.68,33700.0,45.7789,45.8055,45.7612,45.7701,33700.0
2011-03-29 15:40:00,51.68,51.72,51.64,51.72,46600.0,45.7701,45.8055,45.7347,45.8055,46600.0
2011-03-29 15:50:00,51.72,51.75,51.64,51.75,154200.0,45.8055,45.8321,45.7347,45.8321,154200.0
2011-03-30 09:30:00,51.97,52.23,51.92,52.2,100000.0,46.0269,46.2572,45.9826,46.2306,100000.0
2011-03-30 09:40:00,52.18,52.24,52.05,52.13,35500.0,46.2129,46.266,46.0978,46.1686,35500.0
2011-03-30 09:50:00,52.13,52.15,52.07,52.12,74400.0,46.1686,46.1863,46.1155,46.1598,74400.0
2011-03-30 10:00:00,52.12,52.14,51.84,51.85,42700.0,46.1598,46.1775,45.9118,45.9206,42700.0
2011-03-30 10:10:00,51.85,51.92,51.8,51.91,34400.0,45.9206,45.9826,45.8764,45.9738,34400.0
2011-03-30 10:20:00,51.92,51.96,51.79,51.8,33100.0,45.9826,46.0181,45.8675,45.8764,33100.0
2011-03-30 10:30:00,51.81,52.01,51.8,51.87,24900.0,45.8852,46.0623,45.8764,45.9384,24900.0
2011-03-30 10:40:00,51.87,51.99,51.8,51.97,43600.0,45.9384,46.0446,45.8764,46.0269,43600.0
2011-03-30 10:50:00,51.96,52.18,51.96,52.05,42500.0,46.0181,46.2129,46.0181,46.0978,42500.0
2011-03-30 11:00:00,52.05,52.07,51.97,52.0,35600.0,46.0978,46.1155,46.0269,46.0535,35600.0
2011-03-30 11:10:00,52.01,52.09,52.0,52.08,20300.0,46.0623,46.1332,46.0535,46.1243,20300.0
2011-03-30 11:20:00,52.09,52.11,52.0,52.02,23900.0,46.1332,46.1509,46.0535,46.0712,23900.0
2011-03-30 11:30:00,52.02,52.12,52.01,52.12,23400.0,46.0712,46.1598,46.0623,46.1598,23400.0
2011-03-30 11:40:00,52.12,52.18,52.11,52.12,39300.0,46.1598,46.2129,46.1509,46.1598,39300.0
2011-03-30 11:50:00,52.12,52.12,52.05,52.05,17600.0,46.1598,46.1598,46.0978,46.0978,17600.0
2011-03-30 12:00:00,52.06,52.21,52.05,52.18,21300.0,46.1066,46.2395,46.0978,46.2129,21300.0
2011-03-30 12:10:00,52.18,52.34,52.18,52.32,49800.0,46.2129,46.3546,46.2129,46.3369,49800.0
2011-03-30 12:20:00,52.32,52.37,52.27,52.3,25000.0,46.3369,46.3812,46.2926,46.3192,25000.0
2011-03-30 12:30:00,52.3,52.32,52.28,52.28,18500.0,46.3192,46.3369,46.3015,46.3015,18500.0
2011-03-30 12:40:00,52.29,52.29,52.19,52.19,10000.0,46.3103,46.3103,46.2218,46.2218,10000.0
2011-03-30 12:50:00,52.19,52.28,52.18,52.23,28100.0,46.2218,46.3015,46.2129,46.2572,28100.0
2011-03-30 13:00:00,52.23,52.31,52.16,52.29,52400.0,46.2572,46.328,46.1952,46.3103,52400.0
2011-03-30 13:10:00,52.29,52.31,52.25,52.25,26300.0,46.3103,46.328,46.2749,46.2749,26300.0
2011-03-30 13:20:00,52.25,52.25,52.2,52.21,11900.0,46.2749,46.2749,46.2306,46.2395,11900.0
2011-03-30 13:30:00,52.21,52.22,52.17,52.18,22300.0,46.2395,46.2483,46.2041,46.2129,22300.0
2011-03-30 13:40:00,52.17,52.19,52.11,52.11,21800.0,46.2041,46.2218,46.1509,46.1509,21800.0
2011-03-30 13:50:00,52.11,52.14,52.09,52.14,29800.0,46.1509,46.1775,46.1332,46.1775,29800.0
2011-03-30 14:00:00,52.13,52.15,52.1,52.15,19700.0,46.1686,46.1863,46.1421,46.1863,19700.0
2011-03-30 14:10:00,52.16,52.16,52.06,52.09,17600.0,46.1952,46.1952,46.1066,46.1332,17600.0
2011-03-30 14:20:00,52.08,52.17,52.08,52.1,37500.0,46.1243,46.2041,46.1243,46.1421,37500.0
2011-03-30 14:30:00,52.11,52.15,52.11,52.11,23900.0,46.1509,46.1863,46.1509,46.1509,23900.0
2011-03-30 14:40:00,52.11,52.16,52.11,52.12,16900.0,46.1509,46.1952,46.1509,46.1598,16900.0
2011-03-30 14:50:00,52.12,52.13,52.1,52.12,28000.0,46.1598,46.1686,46.1421,46.1598,28000.0
2011-03-30 15:00:00,52.12,52.13,52.08,52.11,28700.0,46.1598,46.1686,46.1243,46.1509,28700.0
2011-03-30 15:10:00,52.11,52.16,52.08,52.15,53800.0,46.1509,46.1952,46.1243,46.1863,53800.0
2011-03-30 15:20:00,52.16,52.19,52.13,52.18,71200.0,46.1952,46.2218,46.1686,46.2129,71200.0
2011-03-30 15:30:00,52.18,52.21,52.17,52.18,58900.0,46.2129,46.2395,46.2041,46.2129,58900.0
2011-03-30 15:40:00,52.19,52.19,52.07,52.09,52700.0,46.2218,46.2218,46.1155,46.1332,52700.0
2011-03-30 15:50:00,52.09,52.2,52.07,52.16,150400.0,46.1332,46.2306,46.1155,46.1952,150400.0
2011-03-31 09:30:00,52.09,52.3,52.06,52.1,83700.0,46.1332,46.3192,46.1066,46.1421,83700.0
2011-03-31 09:40:00,52.11,52.27,52.08,52.27,60600.0,46.1509,46.2926,46.1243,46.2926,60600.0
2011-03-31 09:50:00,52.27,52.31,52.05,52.28,79500.0,46.2926,46.328,46.0978,46.3015,79500.0
2011-03-31 10:00:00,52.27,52.35,52.18,52.29,74600.0,46.2926,46.3635,46.2129,46.3103,74600.0
2011-03-31 10:10:00,52.3,52.39,52.26,52.27,54500.0,46.3192,46.3989,46.2838,46.2926,54500.0
2011-03-31 10:20:00,52.26,52.46,52.24,52.37,61600.0,46.2838,46.4609,46.266,46.3812,61600.0
2011-03-31 10:30:00,52.37,52.59,52.37,52.59,76600.0,46.3812,46.576,46.3812,46.576,76600.0
2011-03-31 10:40:00,52.59,52.62,52.44,52.47,46600.0,46.576,46.6026,46.4432,46.4697,46600.0
2011-03-31 10:50:00,52.48,52.61,52.46,52.59,40000.0,46.4786,46.5937,46.4609,46.576,40000.0
2011-03-31 11:00:00,52.58,52.73,52.58,52.67,142500.0,46.5672,46.7,46.5672,46.6469,142500.0
2011-03-31 11:10:00,52.67,52.72,52.59,52.61,40900.0,46.6469,46.6912,46.576,46.5937,40900.0
2011-03-31 11:20:00,52.61,52.63,52.52,52.58,41800.0,46.5937,46.6114,46.514,46.5672,41800.0
2011-03-31 11:30:00,52.57,52.59,52.49,52.52,76200.0,46.5583,46.576,46.4875,46.514,76200.0
2011-03-31 11:40:00,52.53,52.57,52.47,52.51,65000.0,46.5229,46.5583,46.4697,46.5052,65000.0
2011-03-31 11:50:00,52.52,52.54,52.39,52.45,130400.0,46.514,46.5317,46.3989,46.452,130400.0
2011-03-31 12:00:00,52.45,52.45,52.35,52.39,23500.0,46.452,46.452,46.3635,46.3989,23500.0
2011-03-31 12:10:00,52.39,52.45,52.38,52.44,51800.0,46.3989,46.452,46.39,46.4432,51800.0
2011-03-31 12:20:00,52.47,52.6,52.47,52.59,37300.0,46.4697,46.5849,46.4697,46.576,37300.0
2011-03-31 12:30:00,52.59,52.72,52.59,52.69,107300.0,46.576,46.6912,46.576,46.6646,107300.0
2011-03-31 12:40:00,52.69,52.74,52.66,52.71,31300.0,46.6646,46.7089,46.638,46.6823,31300.0
2011-03-31 12:50:00,52.71,52.82,52.71,52.79,45800.0,46.6823,46.7797,46.6823,46.7532,45800.0
2011-03-31 13:00:00,52.79,52.81,52.73,52.74,42400.0,46.7532,46.7709,46.7,46.7089,42400.0
2011-03-31 13:10:00,52.73,52.78,52.73,52.76,20900.0,46.7,46.7443,46.7,46.7266,20900.0
2011-03-31 13:20:00,52.76,52.84,52.74,52.82,49600.0,46.7266,46.7974,46.7089,46.7797,49600.0
2011-03-31 13:30:00,52.81,52.91,52.81,52.87,62600.0,46.7709,46.8594,46.7709,46.824,62600.0
2011-03-31 13:40:00,52.87,52.91,52.76,52.76,22300.0,46.824,46.8594,46.7266,46.7266,22300.0
2011-03-31 13:50:00,52.76,52.78,52.68,52.69,20900.0,46.7266,46.7443,46.6557,46.6646,20900.0
2011-03-31 14:00:00,52.69,52.7,52.59,52.69,77400.0,46.6646,46.6734,46.576,46.6646,77400.0
2011-03-31 14:10:00,52.69,52.77,52.68,52.75,27800.0,46.6646,46.7354,46.6557,46.7177,27800.0
2011-03-31 14:20:00,52.75,52.78,52.73,52.75,56200.0,46.7177,46.7443,46.7,46.7177,56200.0
2011-03-31 14:30:00,52.73,52.74,52.71,52.73,39500.0,46.7,46.7089,46.6823,46.7,39500.0
2011-03-31 14:40:00,52.73,52.73,52.68,52.71,52800.0,46.7,46.7,46.6557,46.6823,52800.0
2011-03-31 14:50:00,52.71,52.73,52.69,52.73,42800.0,46.6823,46.7,46.6646,46.7,42800.0
2011-03-31 15:00:00,52.72,52.79,52.72,52.79,147200.0,46.6912,46.7532,46.6912,46.7532,147200.0
2011-03-31 15:10:00,52.79,52.8,52.73,52.78,100700.0,46.7532,46.762,46.7,46.7443,100700.0
2011-03-31 15:20:00,52.78,52.92,52.78,52.91,77000.0,46.7443,46.8683,46.7443,46.8594,77000.0
2011-03-31 15:30:00,52.91,52.99,52.91,52.98,196800.0,46.8594,46.9303,46.8594,46.9214,196800.0
2011-03-31 15:40:00,52.99,53.11,52.98,53.03,218200.0,46.9303,47.0366,46.9214,46.9657,218200.0
2011-03-31 15:50:00,53.02,53.13,53.02,53.1,387300.0,46.9568,47.0543,46.9568,47.0277,387300.0
2011-04-01 09:30:00,53.47,53.72,53.27,53.7,116800.0,47.3554,47.5768,47.1783,47.5591,116800.0
2011-04-01 09:40:00,53.7,53.73,53.58,53.64,105400.0,47.5591,47.5857,47.4528,47.5059,105400.0
2011-04-01 09:50:00,53.64,53.7,53.64,53.65,80900.0,47.5059,47.5591,47.5059,47.5148,80900.0
2011-04-01 10:00:00,53.66,53.87,53.64,53.85,88600.0,47.5237,47.7096,47.5059,47.6919,88600.0
2011-04-01 10:10:00,53.86,53.93,53.8,53.85,70600.0,47.7008,47.7628,47.6477,47.6919,70600.0
2011-04-01 10:20:00,53.85,53.98,53.81,53.91,97600.0,47.6919,47.8071,47.6565,47.7451,97600.0
2011-04-01 10:30:00,53.93,54.09,53.93,54.08,80100.0,47.7628,47.9045,47.7628,47.8956,80100.0
2011-04-01 10:40:00,54.07,54.09,53.93,53.99,48900.0,47.8868,47.9045,47.7628,47.8159,48900.0
2011-04-01 10:50:00,53.98,54.01,53.85,53.9,55300.0,47.8071,47.8336,47.6919,47.7362,55300.0
2011-04-01 11:00:00,53.9,53.97,53.88,53.91,41100.0,47.7362,47.7982,47.7185,47.7451,41100.0
2011-04-01 11:10:00,53.9,54.0,53.9,53.92,25900.0,47.7362,47.8248,47.7362,47.7539,25900.0
2011-04-01 11:20:00,53.92,53.99,53.91,53.98,37700.0,47.7539,47.8159,47.7451,47.8071,37700.0
2011-04-01 11:30:00,53.98,54.08,53.98,54.0,67300.0,47.8071,47.8956,47.8071,47.8248,67300.0
2011-04-01 11:40:00,54.01,54.01,53.95,53.98,58400.0,47.8336,47.8336,47.7805,47.8071,58400.0
2011-04-01 11:50:00,53.98,54.0,53.94,53.95,46400.0,47.8071,47.8248,47.7716,47.7805,46400.0
2011-04-01 12:00:00,53.95,53.95,53.89,53.92,39800.0,47.7805,47.7805,47.7274,47.7539,39800.0
2011-04-01 12:10:00,53.91,54.03,53.91,54.0,29700.0,47.7451,47.8513,47.7451,47.8248,29700.0
2011-04-01 12:20:00,54.0,54.03,54.0,54.0,28900.0,47.8248,47.8513,47.8248,47.8248,28900.0
2011-04-01 12:30:00,54.0,54.03,53.99,54.01,32400.0,47.8248,47.8513,47.8159,47.8336,32400.0
2011-04-01 12:40:00,54.01,54.01,53.99,54.0,22400.0,47.8336,47.8336,47.8159,47.8248,22400.0
2011-04-01 12:50:00,54.0,54.19,54.0,54.18,130300.0,47.8248,47.9931,47.8248,47.9842,130300.0
2011-04-01 13:00:00,54.17,54.23,54.06,54.06,57600.0,47.9753,48.0285,47.8779,47.8779,57600.0
2011-04-01 13:10:00,54.05,54.08,54.02,54.08,27700.0,47.8691,47.8956,47.8425,47.8956,27700.0
2011-04-01 13:20:00,54.07,54.11,54.05,54.11,24600.0,47.8868,47.9222,47.8691,47.9222,24600.0
2011-04-01 13:30:00,54.1,54.16,54.09,54.14,51600.0,47.9133,47.9665,47.9045,47.9488,51600.0
2011-04-01 13:40:00,54.13,54.14,54.06,54.12,30300.0,47.9399,47.9488,47.8779,47.9311,30300.0
2011-04-01 13:50:00,54.12,54.15,54.07,54.11,50900.0,47.9311,47.9576,47.8868,47.9222,50900.0
2011-04-01 14:00:00,54.1,54.16,54.06,54.14,60500.0,47.9133,47.9665,47.8779,47.9488,60500.0
2011-04-01 14:10:00,54.15,54.17,54.09,54.09,36100.0,47.9576,47.9753,47.9045,47.9045,36100.0
2011-04-01 14:20:00,54.1,54.1,53.98,54.0,39000.0,47.9133,47.9133,47.8071,47.8248,39000.0
2011-04-01 14:30:00,53.99,54.0,53.96,53.99,43300.0,47.8159,47.8248,47.7894,47.8159,43300.0
2011-04-01 14:40:00,53.99,53.99,53.85,53.89,98000.0,47.8159,47.8159,47.6919,47.7274,98000.0
2011-04-01 14:50:00,53.88,53.95,53.84,53.94,110100.0,47.7185,47.7805,47.6831,47.7716,110100.0
2011-04-01 15:00:00,53.93,53.94,53.8,53.88,110400.0,47.7628,47.7716,47.6477,47.7185,110400.0
2011-04-01 15:10:00,53.87,53.89,53.75,53.8,128000.0,47.7096,47.7274,47.6034,47.6477,128000.0
2011-04-01 15:20:00,53.81,53.86,53.78,53.85,101900.0,47.6565,47.7008,47.6299,47.6919,101900.0
2011-04-01 15:30:00,53.85,53.94,53.85,53.93,108200.0,47.6919,47.7716,47.6919,47.7628,108200.0
2011-04-01 15:40:00,53.94,54.0,53.9,53.95,121100.0,47.7716,47.8248,47.7362,47.7805,121100.0
2011-04-01 15:50:00,53.96,54.05,53.91,53.94,285200.0,47.7894,47.8691,47.7451,47.7716,285200.0
2011-04-04 09:30:00,53.95,54.09,53.86,53.88,140300.0,47.7805,47.9045,47.7008,47.7185,140300.0
2011-04-04 09:40:00,53.89,53.97,53.84,53.94,42500.0,47.7274,47.7982,47.6831,47.7716,42500.0
2011-04-04 09:50:00,53.94,54.01,53.86,53.97,37300.0,47.7716,47.8336,47.7008,47.7982,37300.0
2011-04-04 10:00:00,53.96,54.03,53.89,53.91,50100.0,47.7894,47.8513,47.7274,47.7451,50100.0
2011-04-04 10:10:00,53.91,53.93,53.86,53.9,28200.0,47.7451,47.7628,47.7008,47.7362,28200.0
2011-04-04 10:20:00,53.9,54.01,53.81,53.83,48500.0,47.7362,47.8336,47.6565,47.6742,48500.0
2011-04-04 10:30:00,53.82,53.88,53.8,53.82,22800.0,47.6654,47.7185,47.6477,47.6654,22800.0
2011-04-04 10:40:00,53.82,53.88,53.82,53.83,19600.0,47.6654,47.7185,47.6654,47.6742,19600.0
2011-04-04 10:50:00,53.83,53.87,53.79,53.87,35300.0,47.6742,47.7096,47.6388,47.7096,35300.0
2011-04-04 11:00:00,53.87,53.88,53.79,53.84,31300.0,47.7096,47.7185,47.6388,47.6831,31300.0
2011-04-04 11:10:00,53.86,53.95,53.83,53.95,19300.0,47.7008,47.7805,47.6742,47.7805,19300.0
2011-04-04 11:20:00,53.94,54.03,53.93,54.03,37200.0,47.7716,47.8513,47.7628,47.8513,37200.0
2011-04-04 11:30:00,54.03,54.08,54.01,54.04,27800.0,47.8513,47.8956,47.8336,47.8602,27800.0
2011-04-04 11:40:00,54.04,54.14,54.03,54.14,16200.0,47.8602,47.9488,47.8513,47.9488,16200.0
2011-04-04 11:50:00,54.14,54.14,54.05,54.1,48700.0,47.9488,47.9488,47.8691,47.9133,48700.0
2011-04-04 12:00:00,54.1,54.14,54.05,54.14,30800.0,47.9133,47.9488,47.8691,47.9488,30800.0
2011-04-04 12:10:00,54.13,54.13,54.03,54.04,20100.0,47.9399,47.9399,47.8513,47.8602,20100.0
2011-04-04 12:20:00,54.03,54.1,54.03,54.03,12100.0,47.8513,47.9133,47.8513,47.8513,12100.0
2011-04-04 12:30:00,54.04,54.06,53.9,53.95,17800.0,47.8602,47.8779,47.7362,47.7805,17800.0
2011-04-04 12:40:00,53.95,53.96,53.88,53.9,18200.0,47.7805,47.7894,47.7185,47.7362,18200.0
2011-04-04 12:50:00,53.9,53.92,53.84,53.91,34100.0,47.7362,47.7539,47.6831,47.7451,34100.0
2011-04-04 13:00:00,53.91,53.94,53.9,53.91,16300.0,47.7451,47.7716,47.7362,47.7451,16300.0
2011-04-04 13:10:00,53.9,53.9,53.88,53.88,19200.0,47.7362,47.7362,47.7185,47.7185,19200.0
2011-04-04 13:20:00,53.89,53.93,53.88,53.93,24500.0,47.7274,47.7628,47.7185,47.7628,24500.0
2011-04-04 13:30:00,53.92,53.92,53.87,53.9,41900.0,47.7539,47.7539,47.7096,47.7362,41900.0
2011-04-04 13:40:00,53.89,53.95,53.79,53.84,33900.0,47.7274,47.7805,47.6388,47.6831,33900.0
2011-04-04 13:50:00,53.85,53.86,53.76,53.81,26500.0,47.6919,47.7008,47.6122,47.6565,26500.0
2011-04-04 14:00:00,53.81,53.86,53.77,53.83,32700.0,47.6565,47.7008,47.6211,47.6742,32700.0
2011-04-04 14:10:00,53.83,53.86,53.79,53.84,20200.0,47.6742,47.7008,47.6388,47.6831,20200.0
2011-04-04 14:20:00,53.84,53.9,53.83,53.85,26800.0,47.6831,47.7362,47.6742,47.6919,26800.0
2011-04-04 14:30:00,53.86,53.93,53.84,53.92,42500.0,47.7008,47.7628,47.6831,47.7539,42500.0
2011-04-04 14:40:00,53.92,53.93,53.85,53.91,17000.0,47.7539,47.7628,47.6919,47.7451,17000.0
2011-04-04 14:50:00,53.91,53.93,53.89,53.9,15900.0,47.7451,47.7628,47.7274,47.7362,15900.0
2011-04-04 15:00:00,53.91,53.92,53.87,53.89,59700.0,47.7451,47.7539,47.7096,47.7274,59700.0
2011-04-04 15:10:00,53.89,53.95,53.89,53.92,29200.0,47.7274,47.7805,47.7274,47.7539,29200.0
2011-04-04 15:20:00,53.92,54.0,53.9,53.98,30700.0,47.7539,47.8248,47.7362,47.8071,30700.0
2011-04-04 15:30:00,53.98,54.03,53.96,54.02,56100.0,47.8071,47.8513,47.7894,47.8425,56100.0
2011-04-04 15:40:00,54.02,54.08,53.99,54.05,63900.0,47.8425,47.8956,47.8159,47.8691,63900.0
2011-04-04 15:50:00,54.05,54.1,54.02,54.09,140100.0,47.8691,47.9133,47.8425,47.9045,140100.0
2011-04-05 09:30:00,53.85,54.01,53.66,53.71,119000.0,47.6919,47.8336,47.5237,47.5679,119000.0
2011-04-05 09:40:00,53.69,53.87,53.47,53.77,101400.0,47.5502,47.7096,47.3554,47.6211,101400.0
2011-04-05 09:50:00,53.77,53.99,53.49,53.53,117900.0,47.6211,47.8159,47.3731,47.4085,117900.0
2011-04-05 10:00:00,53.54,53.66,53.46,53.54,114300.0,47.4174,47.5237,47.3465,47.4174,114300.0
2011-04-05 10:10:00,53.51,53.55,53.38,53.42,158800.0,47.3908,47.4262,47.2757,47.3111,158800.0
2011-04-05 10:20:00,53.41,53.76,53.37,53.7,40900.0,47.3023,47.6122,47.2668,47.5591,40900.0
2011-04-05 10:30:00,53.69,53.83,53.67,53.73,38800.0,47.5502,47.6742,47.5325,47.5857,38800.0
2011-04-05 10:40:00,53.74,53.93,53.74,53.89,21200.0,47.5945,47.7628,47.5945,47.7274,21200.0
2011-04-05 10:50:00,53.91,53.98,53.72,53.76,40800.0,47.7451,47.8071,47.5768,47.6122,40800.0
2011-04-05 11:00:00,53.77,53.86,53.75,53.85,27700.0,47.6211,47.7008,47.6034,47.6919,27700.0
2011-04-05 11:10:00,53.85,53.85,53.69,53.71,19900.0,47.6919,47.6919,47.5502,47.5679,19900.0
2011-04-05 11:20:00,53.71,53.79,53.69,53.75,28100.0,47.5679,47.6388,47.5502,47.6034,28100.0
2011-04-05 11:30:00,53.76,53.94,53.76,53.93,38400.0,47.6122,47.7716,47.6122,47.7628,38400.0
2011-04-05 11:40:00,53.93,54.0,53.92,53.97,53100.0,47.7628,47.8248,47.7539,47.7982,53100.0
2011-04-05 11:50:00,53.97,54.0,53.86,53.94,34200.0,47.7982,47.8248,47.7008,47.7716,34200.0
2011-04-05 12:00:00,53.94,53.94,53.81,53.82,20000.0,47.7716,47.7716,47.6565,47.6654,20000.0
2011-04-05 12:10:00,53.83,53.83,53.72,53.72,21100.0,47.6742,47.6742,47.5768,47.5768,21100.0
2011-04-05 12:20:00,53.71,53.76,53.67,53.69,24700.0,47.5679,47.6122,47.5325,47.5502,24700.0
2011-04-05 12:30:00,53.69,53.79,53.69,53.76,66500.0,47.5502,47.6388,47.5502,47.6122,66500.0
2011-04-05 12:40:00,53.75,53.89,53.75,53.85,50600.0,47.6034,47.7274,47.6034,47.6919,50600.0
2011-04-05 12:50:00,53.84,53.94,53.82,53.89,37400.0,47.6831,47.7716,47.6654,47.7274,37400.0
2011-04-05 13:00:00,53.89,53.97,53.86,53.93,32400.0,47.7274,47.7982,47.7008,47.7628,32400.0
2011-04-05 13:10:00,53.93,54.0,53.93,53.96,23500.0,47.7628,47.8248,47.7628,47.7894,23500.0
2011-04-05 13:20:00,53.96,54.01,53.95,53.99,25100.0,47.7894,47.8336,47.7805,47.8159,25100.0
2011-04-05 13:30:00,53.99,54.0,53.88,53.89,64300.0,47.8159,47.8248,47.7185,47.7274,64300.0
2011-04-05 13:40:00,53.89,53.9,53.79,53.82,65400.0,47.7274,47.7362,47.6388,47.6654,65400.0
2011-04-05 13:50:00,53.8,53.84,53.74,53.82,27100.0,47.6477,47.6831,47.5945,47.6654,27100.0
2011-04-05 14:00:00,53.81,53.85,53.68,53.74,92600.0,47.6565,47.6919,47.5414,47.5945,92600.0
2011-04-05 14:10:00,53.74,53.79,53.71,53.77,22900.0,47.5945,47.6388,47.5679,47.6211,22900.0
2011-04-05 14:20:00,53.76,53.83,53.76,53.81,15200.0,47.6122,47.6742,47.6122,47.6565,15200.0
2011-04-05 14:30:00,53.82,53.82,53.7,53.71,17800.0,47.6654,47.6654,47.5591,47.5679,17800.0
2011-04-05 14:40:00,53.71,53.71,53.61,53.67,32000.0,47.5679,47.5679,47.4794,47.5325,32000.0
2011-04-05 14:50:00,53.66,53.67,53.6,53.65,35300.0,47.5237,47.5325,47.4705,47.5148,35300.0
2011-04-05 15:00:00,53.64,53.68,53.59,53.6,74500.0,47.5059,47.5414,47.4617,47.4705,74500.0
2011-04-05 15:10:00,53.6,53.67,53.5,53.67,99600.0,47.4705,47.5325,47.382,47.5325,99600.0
2011-04-05 15:20:00,53.66,53.66,53.6,53.61,80300.0,47.5237,47.5237,47.4705,47.4794,80300.0
2011-04-05 15:30:00,53.6,53.64,53.55,53.6,91500.0,47.4705,47.5059,47.4262,47.4705,91500.0
2011-04-05 15:40:00,53.61,53.62,53.55,53.57,71100.0,47.4794,47.4882,47.4262,47.444,71100.0
2011-04-05 15:50:00,53.57,53.57,53.45,53.49,186300.0,47.444,47.444,47.3377,47.3731,186300.0
2011-04-06 09:30:00,53.76,53.93,53.7,53.88,92100.0,47.6122,47.7628,47.5591,47.7185,92100.0
2011-04-06 09:40:00,53.9,54.14,53.9,54.0,63300.0,47.7362,47.9488,47.7362,47.8248,63300.0
2011-04-06 09:50:00,54.0,54.0,53.68,53.68,74900.0,47.8248,47.8248,47.5414,47.5414,74900.0
2011-04-06 10:00:00,53.67,53.72,53.56,53.57,52400.0,47.5325,47.5768,47.4351,47.444,52400.0
2011-04-06 10:10:00,53.58,53.67,53.22,53.3,75600.0,47.4528,47.5325,47.134,47.2048,75600.0
2011-04-06 10:20:00,53.3,53.39,53.28,53.33,48700.0,47.2048,47.2845,47.1871,47.2314,48700.0
2011-04-06 10:30:00,53.34,53.41,53.24,53.32,30400.0,47.2403,47.3023,47.1517,47.2225,30400.0
2011-04-06 10:40:00,53.32,53.58,53.32,53.52,28600.0,47.2225,47.4528,47.2225,47.3997,28600.0
2011-04-06 10:50:00,53.53,53.54,53.43,53.53,26300.0,47.4085,47.4174,47.32,47.4085,26300.0
2011-04-06 11:00:00,53.52,53.52,53.23,53.25,38700.0,47.3997,47.3997,47.1428,47.1605,38700.0
2011-04-06 11:10:00,53.22,53.32,53.14,53.28,61800.0,47.134,47.2225,47.0631,47.1871,61800.0
2011-04-06 11:20:00,53.28,53.39,53.26,53.38,66800.0,47.1871,47.2845,47.1694,47.2757,66800.0
2011-04-06 11:30:00,53.38,53.41,53.22,53.23,34000.0,47.2757,47.3023,47.134,47.1428,34000.0
2011-04-06 11:40:00,53.24,53.33,53.23,53.3,23200.0,47.1517,47.2314,47.1428,47.2048,23200.0
2011-04-06 11:50:00,53.3,53.35,53.13,53.14,41300.0,47.2048,47.2491,47.0543,47.0631,41300.0
2011-04-06 12:00:00,53.14,53.3,53.07,53.23,38200.0,47.0631,47.2048,47.0011,47.1428,38200.0
2011-04-06 12:10:00,53.24,53.33,53.21,53.21,36000.0,47.1517,47.2314,47.1251,47.1251,36000.0
2011-04-06 12:20:00,53.22,53.41,53.22,53.38,42400.0,47.134,47.3023,47.134,47.2757,42400.0
2011-04-06 12:30:00,53.38,53.41,53.32,53.33,21700.0,47.2757,47.3023,47.2225,47.2314,21700.0
2011-04-06 12:40:00,53.34,53.41,53.31,53.34,69800.0,47.2403,47.3023,47.2137,47.2403,69800.0
2011-04-06 12:50:00,53.34,53.4,53.31,53.39,54600.0,47.2403,47.2934,47.2137,47.2845,54600.0
2011-04-06 13:00:00,53.38,53.44,53.37,53.42,20100.0,47.2757,47.3288,47.2668,47.3111,20100.0
2011-04-06 13:10:00,53.42,53.5,53.42,53.45,27000.0,47.3111,47.382,47.3111,47.3377,27000.0
2011-04-06 13:20:00,53.45,53.48,53.34,53.48,28000.0,47.3377,47.3642,47.2403,47.3642,28000.0
2011-04-06 13:30:00,53.48,53.54,53.47,53.5,30200.0,47.3642,47.4174,47.3554,47.382,30200.0
2011-04-06 13:40:00,53.51,53.52,53.45,53.46,25000.0,47.3908,47.3997,47.3377,47.3465,25000.0
2011-04-06 13:50:00,53.47,53.52,53.47,53.52,26000.0,47.3554,47.3997,47.3554,47.3997,26000.0
2011-04-06 14:00:00,53.52,53.57,53.46,53.57,30900.0,47.3997,47.444,47.3465,47.444,30900.0
2011-04-06 14:10:00,53.57,53.65,53.55,53.55,35200.0,47.444,47.5148,47.4262,47.4262,35200.0
2011-04-06 14:20:00,53.55,53.56,53.52,53.54,24500.0,47.4262,47.4351,47.3997,47.4174,24500.0
2011-04-06 14:30:00,53.53,53.63,53.53,53.62,39100.0,47.4085,47.4971,47.4085,47.4882,39100.0
2011-04-06 14:40:00,53.62,53.68,53.58,53.67,38800.0,47.4882,47.5414,47.4528,47.5325,38800.0
2011-04-06 14:50:00,53.68,53.69,53.61,53.63,43100.0,47.5414,47.5502,47.4794,47.4971,43100.0
2011-04-06 15:00:00,53.63,53.65,53.63,53.64,46300.0,47.4971,47.5148,47.4971,47.5059,46300.0
2011-04-06 15:10:00,53.64,53.65,53.6,53.64,56300.0,47.5059,47.5148,47.4705,47.5059,56300.0
2011-04-06 15:20:00,53.64,53.64,53.54,53.54,56300.0,47.5059,47.5059,47.4174,47.4174,56300.0
2011-04-06 15:30:00,53.54,53.67,53.54,53.67,46300.0,47.4174,47.5325,47.4174,47.5325,46300.0
2011-04-06 15:40:00,53.67,53.71,53.65,53.7,78700.0,47.5325,47.5679,47.5148,47.5591,78700.0
2011-04-06 15:50:00,53.7,53.73,53.66,53.66,123100.0,47.5591,47.5857,47.5237,47.5237,123100.0
2011-04-07 09:30:00,53.47,53.52,53.16,53.43,80300.0,47.3554,47.3997,47.0808,47.32,80300.0
2011-04-07 09:40:00,53.47,53.77,53.46,53.75,53200.0,47.3554,47.6211,47.3465,47.6034,53200.0
2011-04-07 09:50:00,53.75,53.97,53.75,53.81,54400.0,47.6034,47.7982,47.6034,47.6565,54400.0
2011-04-07 10:00:00,53.82,53.95,53.81,53.92,48500.0,47.6654,47.7805,47.6565,47.7539,48500.0
2011-04-07 10:10:00,53.91,54.0,53.87,53.88,41400.0,47.7451,47.8248,47.7096,47.7185,41400.0
2011-04-07 10:20:00,53.87,53.98,53.8,53.82,37400.0,47.7096,47.8071,47.6477,47.6654,37400.0
2011-04-07 10:30:00,53.82,53.91,53.5,53.59,53600.0,47.6654,47.7451,47.382,47.4617,53600.0
2011-04-07 10:40:00,53.6,53.66,53.32,53.66,140300.0,47.4705,47.5237,47.2225,47.5237,140300.0
2011-04-07 10:50:00,53.66,53.7,53.57,53.61,33700.0,47.5237,47.5591,47.444,47.4794,33700.0
2011-04-07 11:00:00,53.61,53.77,53.59,53.69,47300.0,47.4794,47.6211,47.4617,47.5502,47300.0
2011-04-07 11:10:00,53.69,53.76,53.61,53.63,25500.0,47.5502,47.6122,47.4794,47.4971,25500.0
2011-04-07 11:20:00,53.62,53.79,53.58,53.78,42100.0,47.4882,47.6388,47.4528,47.6299,42100.0
2011-04-07 11:30:00,53.77,53.77,53.59,53.59,97900.0,47.6211,47.6211,47.4617,47.4617,97900.0
2011-04-07 11:40:00,53.6,53.73,53.56,53.71,50300.0,47.4705,47.5857,47.4351,47.5679,50300.0
2011-04-07 11:50:00,53.71,53.86,53.7,53.86,58100.0,47.5679,47.7008,47.5591,47.7008,58100.0
2011-04-07 12:00:00,53.86,53.98,53.75,53.98,25900.0,47.7008,47.8071,47.6034,47.8071,25900.0
2011-04-07 12:10:00,53.92,54.06,53.9,54.04,32600.0,47.7539,47.8779,47.7362,47.8602,32600.0
2011-04-07 12:20:00,54.04,54.08,53.99,54.02,42400.0,47.8602,47.8956,47.8159,47.8425,42400.0
2011-04-07 12:30:00,54.02,54.26,53.98,54.24,56600.0,47.8425,48.055,47.8071,48.0373,56600.0
2011-04-07 12:40:00,54.24,54.28,54.16,54.22,67600.0,48.0373,48.0728,47.9665,48.0196,67600.0
2011-04-07 12:50:00,54.22,54.33,54.19,54.33,60700.0,48.0196,48.117,47.9931,48.117,60700.0
2011-04-07 13:00:00,54.32,54.33,54.19,54.22,56000.0,48.1082,48.117,47.9931,48.0196,56000.0
2011-04-07 13:10:00,54.22,54.23,54.11,54.14,47600.0,48.0196,48.0285,47.9222,47.9488,47600.0
2011-04-07 13:20:00,54.13,54.15,54.03,54.04,52200.0,47.9399,47.9576,47.8513,47.8602,52200.0
2011-04-07 13:30:00,54.02,54.06,53.95,53.95,44300.0,47.8425,47.8779,47.7805,47.7805,44300.0
2011-04-07 13:40:00,53.96,53.97,53.81,53.88,50300.0,47.7894,47.7982,47.6565,47.7185,50300.0
2011-04-07 13:50:00,53.89,54.02,53.89,53.98,65900.0,47.7274,47.8425,47.7274,47.8071,65900.0
2011-04-07 14:00:00,53.97,53.99,53.92,53.97,55900.0,47.7982,47.8159,47.7539,47.7982,55900.0
2011-04-07 14:10:00,53.96,54.03,53.94,53.99,54300.0,47.7894,47.8513,47.7716,47.8159,54300.0
2011-04-07 14:20:00,53.99,54.0,53.93,53.94,32200.0,47.8159,47.8248,47.7628,47.7716,32200.0
2011-04-07 14:30:00,53.94,54.08,53.92,54.07,63000.0,47.7716,47.8956,47.7539,47.8868,63000.0
2011-04-07 14:40:00,54.06,54.06,53.97,53.97,125200.0,47.8779,47.8779,47.7982,47.7982,125200.0
2011-04-07 14:50:00,53.97,54.02,53.95,53.97,31300.0,47.7982,47.8425,47.7805,47.7982,31300.0
2011-04-07 15:00:00,53.96,53.98,53.93,53.95,40100.0,47.7894,47.8071,47.7628,47.7805,40100.0
2011-04-07 15:10:00,53.96,53.96,53.89,53.96,59500.0,47.7894,47.7894,47.7274,47.7894,59500.0
2011-04-07 15:20:00,53.97,53.97,53.79,53.81,69100.0,47.7982,47.7982,47.6388,47.6565,69100.0
2011-04-07 15:30:00,53.81,53.83,53.75,53.8,58200.0,47.6565,47.6742,47.6034,47.6477,58200.0
2011-04-07 15:40:00,53.81,53.85,53.77,53.78,76900.0,47.6565,47.6919,47.6211,47.6299,76900.0
2011-04-07 15:50:00,53.78,53.78,53.69,53.72,186300.0,47.6299,47.6299,47.5502,47.5768,186300.0
2011-04-08 09:30:00,53.95,54.01,53.67,53.73,42600.0,47.7805,47.8336,47.5325,47.5857,42600.0
2011-04-08 09:40:00,53.72,53.9,53.71,53.75,35800.0,47.5768,47.7362,47.5679,47.6034,35800.0
2011-04-08 09:50:00,53.75,53.75,53.45,53.55,68500.0,47.6034,47.6034,47.3377,47.4262,68500.0
2011-04-08 10:00:00,53.56,53.66,53.54,53.54,49300.0,47.4351,47.5237,47.4174,47.4174,49300.0
2011-04-08 10:10:00,53.54,53.69,53.42,53.53,46500.0,47.4174,47.5502,47.3111,47.4085,46500.0
2011-04-08 10:20:00,53.53,53.56,53.36,53.44,51800.0,47.4085,47.4351,47.258,47.3288,51800.0
2011-04-08 10:30:00,53.44,53.53,53.39,53.5,20400.0,47.3288,47.4085,47.2845,47.382,20400.0
2011-04-08 10:40:00,53.5,53.57,53.47,53.56,21700.0,47.382,47.444,47.3554,47.4351,21700.0
2011-04-08 10:50:00,53.56,53.57,53.32,53.32,48500.0,47.4351,47.444,47.2225,47.2225,48500.0
2011-04-08 11:00:00,53.32,53.46,53.29,53.42,31200.0,47.2225,47.3465,47.196,47.3111,31200.0
2011-04-08 11:10:00,53.44,53.54,53.4,53.5,25500.0,47.3288,47.4174,47.2934,47.382,25500.0
2011-04-08 11:20:00,53.5,53.6,53.48,53.52,29800.0,47.382,47.4705,47.3642,47.3997,29800.0
2011-04-08 11:30:00,53.5,53.58,53.48,53.5,20800.0,47.382,47.4528,47.3642,47.382,20800.0
2011-04-08 11:40:00,53.52,53.57,53.48,53.52,15600.0,47.3997,47.444,47.3642,47.3997,15600.0
2011-04-08 11:50:00,53.52,53.53,53.44,53.44,14200.0,47.3997,47.4085,47.3288,47.3288,14200.0
2011-04-08 12:00:00,53.44,53.47,53.4,53.41,15900.0,47.3288,47.3554,47.2934,47.3023,15900.0
2011-04-08 12:10:00,53.41,53.52,53.4,53.51,8400.0,47.3023,47.3997,47.2934,47.3908,8400.0
2011-04-08 12:20:00,53.52,53.55,53.44,53.53,14400.0,47.3997,47.4262,47.3288,47.4085,14400.0
2011-04-08 12:30:00,53.52,53.6,53.49,53.56,18100.0,47.3997,47.4705,47.3731,47.4351,18100.0
2011-04-08 12:40:00,53.55,53.57,53.44,53.5,14400.0,47.4262,47.444,47.3288,47.382,14400.0
2011-04-08 12:50:00,53.49,53.49,53.32,53.4,24000.0,47.3731,47.3731,47.2225,47.2934,24000.0
2011-04-08 13:00:00,53.38,53.47,53.38,53.46,16100.0,47.2757,47.3554,47.2757,47.3465,16100.0
2011-04-08 13:10:00,53.46,53.49,53.41,53.45,21900.0,47.3465,47.3731,47.3023,47.3377,21900.0
2011-04-08 13:20:00,53.46,53.54,53.44,53.44,10900.0,47.3465,47.4174,47.3288,47.3288,10900.0
2011-04-08 13:30:00,53.45,53.5,53.42,53.49,18100.0,47.3377,47.382,47.3111,47.3731,18100.0
2011-04-08 13:40:00,53.49,53.49,53.44,53.47,17200.0,47.3731,47.3731,47.3288,47.3554,17200.0
2011-04-08 13:50:00,53.48,53.5,53.43,53.48,15600.0,47.3642,47.382,47.32,47.3642,15600.0
2011-04-08 14:00:00,53.48,53.53,53.47,53.53,17800.0,47.3642,47.4085,47.3554,47.4085,17800.0
2011-04-08 14:10:00,53.52,53.55,53.39,53.43,36400.0,47.3997,47.4262,47.2845,47.32,36400.0
2011-04-08 14:20:00,53.44,53.46,53.36,53.4,19100.0,47.3288,47.3465,47.258,47.2934,19100.0
2011-04-08 14:30:00,53.4,53.4,53.22,53.32,29300.0,47.2934,47.2934,47.134,47.2225,29300.0
2011-04-08 14:40:00,53.32,53.32,53.13,53.13,38100.0,47.2225,47.2225,47.0543,47.0543,38100.0
2011-04-08 14:50:00,53.12,53.13,52.85,52.86,110000.0,47.0454,47.0543,46.8063,46.8151,110000.0
2011-04-08 15:00:00,52.85,53.1,52.84,53.1,160400.0,46.8063,47.0277,46.7974,47.0277,160400.0
2011-04-08 15:10:00,53.09,53.15,53.08,53.1,36900.0,47.0188,47.072,47.01,47.0277,36900.0
2011-04-08 15:20:00,53.1,53.11,53.06,53.1,81700.0,47.0277,47.0366,46.9923,47.0277,81700.0
2011-04-08 15:30:00,53.09,53.11,53.05,53.08,129800.0,47.0188,47.0366,46.9834,47.01,129800.0
2011-04-08 15:40:00,53.09,53.22,53.08,53.2,134000.0,47.0188,47.134,47.01,47.1163,134000.0
2011-04-08 15:50:00,53.19,53.22,53.14,53.15,178000.0,47.1074,47.134,47.0631,47.072,178000.0
2011-04-11 09:30:00,53.23,53.9,53.23,53.52,76400.0,47.1428,47.7362,47.1428,47.3997,76400.0
2011-04-11 09:40:00,53.48,53.56,53.35,53.5,35900.0,47.3642,47.4351,47.2491,47.382,35900.0
2011-04-11 09:50:00,53.5,53.67,53.46,53.5,52300.0,47.382,47.5325,47.3465,47.382,52300.0
2011-04-11 10:00:00,53.49,53.66,53.29,53.32,70600.0,47.3731,47.5237,47.196,47.2225,70600.0
2011-04-11 10:10:00,53.31,53.49,53.25,53.3,71600.0,47.2137,47.3731,47.1605,47.2048,71600.0
2011-04-11 10:20:00,53.31,53.42,53.26,53.36,49700.0,47.2137,47.3111,47.1694,47.258,49700.0
2011-04-11 10:30:00,53.37,53.61,53.33,53.6,34800.0,47.2668,47.4794,47.2314,47.4705,34800.0
2011-04-11 10:40:00,53.58,53.8,53.56,53.78,36600.0,47.4528,47.6477,47.4351,47.6299,36600.0
2011-04-11 10:50:00,53.78,53.8,53.65,53.72,24000.0,47.6299,47.6477,47.5148,47.5768,24000.0
2011-04-11 11:00:00,53.72,53.73,53.61,53.66,15400.0,47.5768,47.5857,47.4794,47.5237,15400.0
2011-04-11 11:10:00,53.65,53.85,53.61,53.81,27300.0,47.5148,47.6919,47.4794,47.6565,27300.0
2011-04-11 11:20:00,53.78,53.78,53.63,53.63,17200.0,47.6299,47.6299,47.4971,47.4971,17200.0
2011-04-11 11:30:00,53.62,53.63,53.54,53.6,17600.0,47.4882,47.4971,47.4174,47.4705,17600.0
2011-04-11 11:40:00,53.6,53.62,53.52,53.52,8900.0,47.4705,47.4882,47.3997,47.3997,8900.0
2011-04-11 11:50:00,53.53,53.56,53.43,53.44,17000.0,47.4085,47.4351,47.32,47.3288,17000.0
2011-04-11 12:00:00,53.45,53.49,53.35,53.42,26700.0,47.3377,47.3731,47.2491,47.3111,26700.0
2011-04-11 12:10:00,53.42,53.48,53.41,53.47,19400.0,47.3111,47.3642,47.3023,47.3554,19400.0
2011-04-11 12:20:00,53.46,53.6,53.46,53.58,17300.0,47.3465,47.4705,47.3465,47.4528,17300.0
2011-04-11 12:30:00,53.58,53.58,53.47,53.49,12000.0,47.4528,47.4528,47.3554,47.3731,12000.0
2011-04-11 12:40:00,53.47,53.59,53.45,53.55,49500.0,47.3554,47.4617,47.3377,47.4262,49500.0
2011-04-11 12:50:00,53.54,53.56,53.49,53.49,21800.0,47.4174,47.4351,47.3731,47.3731,21800.0
2011-04-11 13:00:00,53.5,53.55,53.39,53.54,35700.0,47.382,47.4262,47.2845,47.4174,35700.0
2011-04-11 13:10:00,53.53,53.55,53.47,53.51,29600.0,47.4085,47.4262,47.3554,47.3908,29600.0
2011-04-11 13:20:00,53.51,53.62,53.51,53.56,23100.0,47.3908,47.4882,47.3908,47.4351,23100.0
2011-04-11 13:30:00,53.55,53.59,53.53,53.56,37400.0,47.4262,47.4617,47.4085,47.4351,37400.0
2011-04-11 13:40:00,53.56,53.64,53.5,53.5,19500.0,47.4351,47.5059,47.382,47.382,19500.0
2011-04-11 13:50:00,53.5,53.62,53.46,53.59,27700.0,47.382,47.4882,47.3465,47.4617,27700.0
2011-04-11 14:00:00,53.59,53.7,53.58,53.66,27200.0,47.4617,47.5591,47.4528,47.5237,27200.0
2011-04-11 14:10:00,53.67,53.68,53.62,53.68,14900.0,47.5325,47.5414,47.4882,47.5414,14900.0
2011-04-11 14:20:00,53.68,53.69,53.64,53.69,17900.0,47.5414,47.5502,47.5059,47.5502,17900.0
2011-04-11 14:30:00,53.69,53.7,53.54,53.59,32300.0,47.5502,47.5591,47.4174,47.4617,32300.0
2011-04-11 14:40:00,53.59,53.62,53.54,53.55,40900.0,47.4617,47.4882,47.4174,47.4262,40900.0
2011-04-11 14:50:00,53.56,53.6,53.46,53.48,48800.0,47.4351,47.4705,47.3465,47.3642,48800.0
2011-04-11 15:00:00,53.47,53.51,53.4,53.45,26800.0,47.3554,47.3908,47.2934,47.3377,26800.0
2011-04-11 15:10:00,53.44,53.53,53.38,53.46,43800.0,47.3288,47.4085,47.2757,47.3465,43800.0
2011-04-11 15:20:00,53.47,53.5,53.44,53.44,74200.0,47.3554,47.382,47.3288,47.3288,74200.0
2011-04-11 15:30:00,53.44,53.47,53.43,53.44,44000.0,47.3288,47.3554,47.32,47.3288,44000.0
2011-04-11 15:40:00,53.46,53.58,53.45,53.57,61900.0,47.3465,47.4528,47.3377,47.444,61900.0
2011-04-11 15:50:00,53.57,53.62,53.54,53.6,93100.0,47.444,47.4882,47.4174,47.4705,93100.0
2011-04-12 09:30:00,53.33,53.41,53.13,53.34,46500.0,47.2314,47.3023,47.0543,47.2403,46500.0
2011-04-12 09:40:00,53.35,53.35,53.12,53.12,38700.0,47.2491,47.2491,47.0454,47.0454,38700.0
2011-04-12 09:50:00,53.12,53.26,53.1,53.24,43700.0,47.0454,47.1694,47.0277,47.1517,43700.0
2011-04-12 10:00:00,53.22,53.25,53.02,53.04,52600.0,47.134,47.1605,46.9568,46.9746,52600.0
2011-04-12 10:10:00,53.03,53.14,52.87,52.88,70200.0,46.9657,47.0631,46.824,46.8329,70200.0
2011-04-12 10:20:00,52.89,52.92,52.69,52.91,141400.0,46.8417,46.8683,46.6646,46.8594,141400.0
2011-04-12 10:30:00,52.9,52.92,52.81,52.91,28100.0,46.8506,46.8683,46.7709,46.8594,28100.0
2011-04-12 10:40:00,52.91,52.92,52.74,52.77,79200.0,46.8594,46.8683,46.7089,46.7354,79200.0
2011-04-12 10:50:00,52.77,52.77,52.6,52.65,53100.0,46.7354,46.7354,46.5849,46.6292,53100.0
2011-04-12 11:00:00,52.66,52.7,52.58,52.62,37000.0,46.638,46.6734,46.5672,46.6026,37000.0
2011-04-12 11:10:00,52.62,52.81,52.62,52.78,42700.0,46.6026,46.7709,46.6026,46.7443,42700.0
2011-04-12 11:20:00,52.78,52.84,52.75,52.8,14700.0,46.7443,46.7974,46.7177,46.762,14700.0
2011-04-12 11:30:00,52.8,52.9,52.77,52.84,21400.0,46.762,46.8506,46.7354,46.7974,21400.0
2011-04-12 11:40:00,52.86,52.9,52.81,52.82,18500.0,46.8151,46.8506,46.7709,46.7797,18500.0
2011-04-12 11:50:00,52.83,52.88,52.79,52.84,23800.0,46.7886,46.8329,46.7532,46.7974,23800.0
2011-04-12 12:00:00,52.85,52.89,52.77,52.79,59200.0,46.8063,46.8417,46.7354,46.7532,59200.0
2011-04-12 12:10:00,52.79,52.79,52.71,52.79,31400.0,46.7532,46.7532,46.6823,46.7532,31400.0
2011-04-12 12:20:00,52.78,52.86,52.78,52.8,14700.0,46.7443,46.8151,46.7443,46.762,14700.0
2011-04-12 12:30:00,52.79,52.79,52.7,52.77,24000.0,46.7532,46.7532,46.6734,46.7354,24000.0
2011-04-12 12:40:00,52.77,52.84,52.75,52.8,34200.0,46.7354,46.7974,46.7177,46.762,34200.0
2011-04-12 12:50:00,52.8,52.83,52.74,52.78,23700.0,46.762,46.7886,46.7089,46.7443,23700.0
2011-04-12 13:00:00,52.78,52.82,52.71,52.74,23100.0,46.7443,46.7797,46.6823,46.7089,23100.0
2011-04-12 13:10:00,52.75,52.79,52.69,52.7,36600.0,46.7177,46.7532,46.6646,46.6734,36600.0
2011-04-12 13:20:00,52.71,52.87,52.7,52.87,11000.0,46.6823,46.824,46.6734,46.824,11000.0
2011-04-12 13:30:00,52.87,52.9,52.79,52.81,25400.0,46.824,46.8506,46.7532,46.7709,25400.0
2011-04-12 13:40:00,52.81,52.82,52.72,52.76,24800.0,46.7709,46.7797,46.6912,46.7266,24800.0
2011-04-12 13:50:00,52.76,52.82,52.76,52.78,43400.0,46.7266,46.7797,46.7266,46.7443,43400.0
2011-04-12 14:00:00,52.77,52.92,52.77,52.91,35200.0,46.7354,46.8683,46.7354,46.8594,35200.0
2011-04-12 14:10:00,52.91,52.92,52.8,52.82,25900.0,46.8594,46.8683,46.762,46.7797,25900.0
2011-04-12 14:20:00,52.82,52.88,52.82,52.86,29600.0,46.7797,46.8329,46.7797,46.8151,29600.0
2011-04-12 14:30:00,52.87,52.89,52.79,52.83,26100.0,46.824,46.8417,46.7532,46.7886,26100.0
2011-04-12 14:40:00,52.81,52.87,52.76,52.78,21500.0,46.7709,46.824,46.7266,46.7443,21500.0
2011-04-12 14:50:00,52.78,52.82,52.77,52.8,19200.0,46.7443,46.7797,46.7354,46.762,19200.0
2011-04-12 15:00:00,52.8,52.83,52.75,52.77,36200.0,46.762,46.7886,46.7177,46.7354,36200.0
2011-04-12 15:10:00,52.78,52.84,52.77,52.82,47600.0,46.7443,46.7974,46.7354,46.7797,47600.0
2011-04-12 15:20:00,52.81,52.82,52.63,52.69,55700.0,46.7709,46.7797,46.6114,46.6646,55700.0
2011-04-12 15:30:00,52.69,52.73,52.63,52.69,32400.0,46.6646,46.7,46.6114,46.6646,32400.0
2011-04-12 15:40:00,52.69,52.76,52.66,52.69,50300.0,46.6646,46.7266,46.638,46.6646,50300.0
2011-04-12 15:50:00,52.69,52.8,52.68,52.8,102200.0,46.6646,46.762,46.6557,46.762,102200.0
2011-04-13 09:30:00,53.05,53.22,52.9,53.18,50000.0,46.9834,47.134,46.8506,47.0986,50000.0
2011-04-13 09:40:00,53.18,53.34,53.09,53.18,31700.0,47.0986,47.2403,47.0188,47.0986,31700.0
2011-04-13 09:50:00,53.18,53.18,52.95,52.95,41300.0,47.0986,47.0986,46.8949,46.8949,41300.0
2011-04-13 10:00:00,52.94,53.06,52.9,52.97,44700.0,46.886,46.9923,46.8506,46.9126,44700.0
2011-04-13 10:10:00,52.99,53.1,52.93,53.05,40300.0,46.9303,47.0277,46.8771,46.9834,40300.0
2011-04-13 10:20:00,53.05,53.19,53.0,53.16,28000.0,46.9834,47.1074,46.9391,47.0808,28000.0
2011-04-13 10:30:00,53.15,53.28,53.12,53.18,19300.0,47.072,47.1871,47.0454,47.0986,19300.0
2011-04-13 10:40:00,53.19,53.51,53.19,53.45,43900.0,47.1074,47.3908,47.1074,47.3377,43900.0
2011-04-13 10:50:00,53.46,53.48,53.36,53.4,28200.0,47.3465,47.3642,47.258,47.2934,28200.0
2011-04-13 11:00:00,53.4,53.4,53.29,53.33,34600.0,47.2934,47.2934,47.196,47.2314,34600.0
2011-04-13 11:10:00,53.33,53.33,53.15,53.18,78500.0,47.2314,47.2314,47.072,47.0986,78500.0
2011-04-13 11:20:00,53.18,53.2,52.99,53.0,102600.0,47.0986,47.1163,46.9303,46.9391,102600.0
2011-04-13 11:30:00,53.01,53.18,52.99,53.01,70900.0,46.948,47.0986,46.9303,46.948,70900.0
2011-04-13 11:40:00,52.99,53.04,52.95,53.02,15300.0,46.9303,46.9746,46.8949,46.9568,15300.0
2011-04-13 11:50:00,53.03,53.08,52.92,52.92,41900.0,46.9657,47.01,46.8683,46.8683,41900.0
2011-04-13 12:00:00,52.89,52.93,52.81,52.87,45100.0,46.8417,46.8771,46.7709,46.824,45100.0
2011-04-13 12:10:00,52.88,52.93,52.86,52.88,28700.0,46.8329,46.8771,46.8151,46.8329,28700.0
2011-04-13 12:20:00,52.88,52.93,52.8,52.84,43600.0,46.8329,46.8771,46.762,46.7974,43600.0
2011-04-13 12:30:00,52.83,52.83,52.53,52.61,47700.0,46.7886,46.7886,46.5229,46.5937,47700.0
2011-04-13 12:40:00,52.63,52.69,52.58,52.67,37300.0,46.6114,46.6646,46.5672,46.6469,37300.0
2011-04-13 12:50:00,52.68,52.73,52.6,52.64,31900.0,46.6557,46.7,46.5849,46.6203,31900.0
2011-04-13 13:00:00,52.64,52.86,52.62,52.86,59000.0,46.6203,46.8151,46.6026,46.8151,59000.0
2011-04-13 13:10:00,52.86,52.98,52.85,52.93,18400.0,46.8151,46.9214,46.8063,46.8771,18400.0
2011-04-13 13:20:00,52.94,52.98,52.88,52.91,9200.0,46.886,46.9214,46.8329,46.8594,9200.0
2011-04-13 13:30:00,52.92,52.96,52.89,52.89,12900.0,46.8683,46.9037,46.8417,46.8417,12900.0
2011-04-13 13:40:00,52.91,52.94,52.87,52.89,27200.0,46.8594,46.886,46.824,46.8417,27200.0
2011-04-13 13:50:00,52.9,52.9,52.64,52.68,41100.0,46.8506,46.8506,46.6203,46.6557,41100.0
2011-04-13 14:00:00,52.71,52.9,52.7,52.89,33200.0,46.6823,46.8506,46.6734,46.8417,33200.0
2011-04-13 14:10:00,52.88,52.89,52.8,52.89,29000.0,46.8329,46.8417,46.762,46.8417,29000.0
2011-04-13 14:20:00,52.89,53.03,52.86,52.99,45800.0,46.8417,46.9657,46.8151,46.9303,45800.0
2011-04-13 14:30:00,52.98,53.05,52.98,53.03,27500.0,46.9214,46.9834,46.9214,46.9657,27500.0
2011-04-13 14:40:00,53.03,53.16,53.03,53.08,43700.0,46.9657,47.0808,46.9657,47.01,43700.0
2011-04-13 14:50:00,53.07,53.26,53.07,53.2,56200.0,47.0011,47.1694,47.0011,47.1163,56200.0
2011-04-13 15:00:00,53.2,53.31,53.2,53.25,32400.0,47.1163,47.2137,47.1163,47.1605,32400.0
2011-04-13 15:10:00,53.25,53.32,53.19,53.31,27300.0,47.1605,47.2225,47.1074,47.2137,27300.0
2011-04-13 15:20:00,53.31,53.32,53.2,53.23,25800.0,47.2137,47.2225,47.1163,47.1428,25800.0
2011-04-13 15:30:00,53.24,53.28,53.13,53.18,29200.0,47.1517,47.1871,47.0543,47.0986,29200.0
2011-04-13 15:40:00,53.18,53.21,53.11,53.14,41300.0,47.0986,47.1251,47.0366,47.0631,41300.0
2011-04-13 15:50:00,53.14,53.17,53.12,53.13,74300.0,47.0631,47.0897,47.0454,47.0543,74300.0
2011-04-14 09:30:00,52.77,53.13,52.74,52.82,62900.0,46.7354,47.0543,46.7089,46.7797,62900.0
2011-04-14 09:40:00,52.84,52.9,52.72,52.76,105400.0,46.7974,46.8506,46.6912,46.7266,105400.0
2011-04-14 09:50:00,52.75,52.9,52.75,52.84,71800.0,46.7177,46.8506,46.7177,46.7974,71800.0
2011-04-14 10:00:00,52.84,53.12,52.83,53.06,78400.0,46.7974,47.0454,46.7886,46.9923,78400.0
2011-04-14 10:10:00,53.04,53.31,53.04,53.24,83100.0,46.9746,47.2137,46.9746,47.1517,83100.0
2011-04-14 10:20:00,53.24,53.54,53.2,53.47,61100.0,47.1517,47.4174,47.1163,47.3554,61100.0
2011-04-14 10:30:00,53.48,53.6,53.48,53.54,52700.0,47.3642,47.4705,47.3642,47.4174,52700.0
2011-04-14 10:40:00,53.54,53.57,53.49,53.57,42800.0,47.4174,47.444,47.3731,47.444,42800.0
2011-04-14 10:50:00,53.55,53.64,53.55,53.6,39200.0,47.4262,47.5059,47.4262,47.4705,39200.0
2011-04-14 11:00:00,53.59,53.62,53.58,53.61,25800.0,47.4617,47.4882,47.4528,47.4794,25800.0
2011-04-14 11:10:00,53.61,53.62,53.46,53.54,40900.0,47.4794,47.4882,47.3465,47.4174,40900.0
2011-04-14 11:20:00,53.54,53.55,53.43,53.51,46800.0,47.4174,47.4262,47.32,47.3908,46800.0
2011-04-14 11:30:00,53.5,53.65,53.5,53.65,85400.0,47.382,47.5148,47.382,47.5148,85400.0
2011-04-14 11:40:00,53.65,53.65,53.56,53.6,27100.0,47.5148,47.5148,47.4351,47.4705,27100.0
2011-04-14 11:50:00,53.6,53.64,53.58,53.61,22400.0,47.4705,47.5059,47.4528,47.4794,22400.0
2011-04-14 12:00:00,53.61,53.68,53.59,53.64,27400.0,47.4794,47.5414,47.4617,47.5059,27400.0
2011-04-14 12:10:00,53.64,53.71,53.63,53.63,18100.0,47.5059,47.5679,47.4971,47.4971,18100.0
2011-04-14 12:20:00,53.64,53.68,53.6,53.67,31500.0,47.5059,47.5414,47.4705,47.5325,31500.0
2011-04-14 12:30:00,53.67,53.73,53.66,53.72,25800.0,47.5325,47.5857,47.5237,47.5768,25800.0
2011-04-14 12:40:00,53.73,53.8,53.67,53.78,75200.0,47.5857,47.6477,47.5325,47.6299,75200.0
2011-04-14 12:50:00,53.79,53.85,53.76,53.83,38900.0,47.6388,47.6919,47.6122,47.6742,38900.0
2011-04-14 13:00:00,53.84,54.0,53.83,53.92,82300.0,47.6831,47.8248,47.6742,47.7539,82300.0
2011-04-14 13:10:00,53.92,53.93,53.75,53.75,36700.0,47.7539,47.7628,47.6034,47.6034,36700.0
2011-04-14 13:20:00,53.75,53.76,53.7,53.73,43400.0,47.6034,47.6122,47.5591,47.5857,43400.0
2011-04-14 13:30:00,53.73,53.79,53.71,53.77,35700.0,47.5857,47.6388,47.5679,47.6211,35700.0
2011-04-14 13:40:00,53.78,53.78,53.72,53.77,35500.0,47.6299,47.6299,47.5768,47.6211,35500.0
2011-04-14 13:50:00,53.76,53.79,53.73,53.74,49700.0,47.6122,47.6388,47.5857,47.5945,49700.0
2011-04-14 14:00:00,53.74,53.84,53.73,53.82,46900.0,47.5945,47.6831,47.5857,47.6654,46900.0
2011-04-14 14:10:00,53.83,53.91,53.83,53.9,68400.0,47.6742,47.7451,47.6742,47.7362,68400.0
2011-04-14 14:20:00,53.9,53.96,53.89,53.92,52700.0,47.7362,47.7894,47.7274,47.7539,52700.0
2011-04-14 14:30:00,53.92,54.05,53.91,54.0,66900.0,47.7539,47.8691,47.7451,47.8248,66900.0
2011-04-14 14:40:00,54.0,54.02,53.97,54.0,74300.0,47.8248,47.8425,47.7982,47.8248,74300.0
2011-04-14 14:50:00,53.99,54.06,53.99,54.0,47800.0,47.8159,47.8779,47.8159,47.8248,47800.0
2011-04-14 15:00:00,54.0,54.1,53.98,54.07,48200.0,47.8248,47.9133,47.8071,47.8868,48200.0
2011-04-14 15:10:00,54.06,54.18,54.04,54.16,71200.0,47.8779,47.9842,47.8602,47.9665,71200.0
2011-04-14 15:20:00,54.16,54.19,54.12,54.14,47600.0,47.9665,47.9931,47.9311,47.9488,47600.0
2011-04-14 15:30:00,54.14,54.25,54.12,54.24,98800.0,47.9488,48.0462,47.9311,48.0373,98800.0
2011-04-14 15:40:00,54.22,54.28,54.17,54.27,151900.0,48.0196,48.0728,47.9753,48.0639,151900.0
2011-04-14 15:50:00,54.26,54.37,54.23,54.28,270900.0,48.055,48.1525,48.0285,48.0728,270900.0
2011-04-15 09:30:00,54.49,54.49,54.15,54.2,454200.0,48.2587,48.2587,47.9576,48.0019,454200.0
2011-04-15 09:40:00,54.2,54.27,53.97,54.0,70800.0,48.0019,48.0639,47.7982,47.8248,70800.0
2011-04-15 09:50:00,53.98,54.19,53.96,54.06,100900.0,47.8071,47.9931,47.7894,47.8779,100900.0
2011-04-15 10:00:00,54.06,54.44,54.05,54.33,73600.0,47.8779,48.2145,47.8691,48.117,73600.0
2011-04-15 10:10:00,54.31,54.49,54.31,54.41,84400.0,48.0993,48.2587,48.0993,48.1879,84400.0
2011-04-15 10:20:00,54.4,54.5,54.39,54.46,50100.0,48.179,48.2676,48.1702,48.2322,50100.0
2011-04-15 10:30:00,54.46,54.57,54.42,54.46,83300.0,48.2322,48.3296,48.1968,48.2322,83300.0
2011-04-15 10:40:00,54.47,54.56,54.44,54.47,67500.0,48.241,48.3207,48.2145,48.241,67500.0
2011-04-15 10:50:00,54.48,54.62,54.47,54.6,48800.0,48.2499,48.3739,48.241,48.3562,48800.0
2011-04-15 11:00:00,54.6,54.6,54.48,54.51,35500.0,48.3562,48.3562,48.2499,48.2765,35500.0
2011-04-15 11:10:00,54.5,54.53,54.47,54.49,30500.0,48.2676,48.2942,48.241,48.2587,30500.0
2011-04-15 11:20:00,54.49,54.57,54.49,54.56,46200.0,48.2587,48.3296,48.2587,48.3207,46200.0
2011-04-15 11:30:00,54.56,54.61,54.47,54.47,31300.0,48.3207,48.365,48.241,48.241,31300.0
2011-04-15 11:40:00,54.48,54.56,54.48,54.51,20200.0,48.2499,48.3207,48.2499,48.2765,20200.0
2011-04-15 11:50:00,54.52,54.55,54.47,54.51,27300.0,48.2853,48.3119,48.241,48.2765,27300.0
2011-04-15 12:00:00,54.51,54.62,54.5,54.61,18400.0,48.2765,48.3739,48.2676,48.365,18400.0
2011-04-15 12:10:00,54.62,54.72,54.61,54.68,34300.0,48.3739,48.4624,48.365,48.427,34300.0
2011-04-15 12:20:00,54.69,54.83,54.68,54.82,41200.0,48.4359,48.5599,48.427,48.551,41200.0
2011-04-15 12:30:00,54.83,54.96,54.82,54.96,50500.0,48.5599,48.675,48.551,48.675,50500.0
2011-04-15 12:40:00,54.96,55.05,54.95,54.98,115300.0,48.675,48.7547,48.6661,48.6927,115300.0
2011-04-15 12:50:00,54.98,55.07,54.96,55.07,48600.0,48.6927,48.7724,48.675,48.7724,48600.0
2011-04-15 13:00:00,55.06,55.12,55.03,55.09,59000.0,48.7636,48.8167,48.737,48.7901,59000.0
2011-04-15 13:10:00,55.09,55.1,55.04,55.05,70000.0,48.7901,48.799,48.7459,48.7547,70000.0
2011-04-15 13:20:00,55.06,55.06,54.75,54.76,111300.0,48.7636,48.7636,48.489,48.4979,111300.0
2011-04-15 13:30:00,54.77,54.83,54.74,54.83,44600.0,48.5067,48.5599,48.4802,48.5599,44600.0
2011-04-15 13:40:00,54.84,54.91,54.84,54.9,39000.0,48.5687,48.6307,48.5687,48.6219,39000.0
2011-04-15 13:50:00,54.9,54.93,54.88,54.91,50000.0,48.6219,48.6484,48.6041,48.6307,50000.0
2011-04-15 14:00:00,54.92,54.97,54.87,54.96,47700.0,48.6396,48.6839,48.5953,48.675,47700.0
2011-04-15 14:10:00,54.95,55.0,54.91,54.97,58200.0,48.6661,48.7104,48.6307,48.6839,58200.0
2011-04-15 14:20:00,54.97,54.97,54.85,54.86,61600.0,48.6839,48.6839,48.5776,48.5864,61600.0
2011-04-15 14:30:00,54.86,54.86,54.72,54.74,92300.0,48.5864,48.5864,48.4624,48.4802,92300.0
2011-04-15 14:40:00,54.74,54.76,54.68,54.69,67500.0,48.4802,48.4979,48.427,48.4359,67500.0
2011-04-15 14:50:00,54.68,54.73,54.66,54.73,57900.0,48.427,48.4713,48.4093,48.4713,57900.0
2011-04-15 15:00:00,54.73,54.74,54.68,54.7,58500.0,48.4713,48.4802,48.427,48.4447,58500.0
2011-04-15 15:10:00,54.69,54.7,54.5,54.52,162400.0,48.4359,48.4447,48.2676,48.2853,162400.0
2011-04-15 15:20:00,54.52,54.52,54.37,54.45,73900.0,48.2853,48.2853,48.1525,48.2233,73900.0
2011-04-15 15:30:00,54.46,54.51,54.41,54.45,110600.0,48.2322,48.2765,48.1879,48.2233,110600.0
2011-04-15 15:40:00,54.45,54.52,54.42,54.46,84300.0,48.2233,48.2853,48.1968,48.2322,84300.0
2011-04-15 15:50:00,54.46,54.58,54.42,54.46,305200.0,48.2322,48.3385,48.1968,48.2322,305200.0
2011-04-18 09:30:00,53.85,53.94,53.33,53.43,140200.0,47.6919,47.7716,47.2314,47.32,140200.0
2011-04-18 09:40:00,53.47,53.7,53.32,53.69,106500.0,47.3554,47.5591,47.2225,47.5502,106500.0
2011-04-18 09:50:00,53.69,53.76,53.43,53.44,107800.0,47.5502,47.6122,47.32,47.3288,107800.0
2011-04-18 10:00:00,53.47,53.57,53.33,53.4,124800.0,47.3554,47.444,47.2314,47.2934,124800.0
2011-04-18 10:10:00,53.39,53.46,53.13,53.26,74400.0,47.2845,47.3465,47.0543,47.1694,74400.0
2011-04-18 10:20:00,53.26,53.49,53.18,53.26,65400.0,47.1694,47.3731,47.0986,47.1694,65400.0
2011-04-18 10:30:00,53.28,53.44,53.27,53.38,29500.0,47.1871,47.3288,47.1783,47.2757,29500.0
2011-04-18 10:40:00,53.37,53.43,53.21,53.28,35500.0,47.2668,47.32,47.1251,47.1871,35500.0
2011-04-18 10:50:00,53.25,53.37,53.2,53.31,39000.0,47.1605,47.2668,47.1163,47.2137,39000.0
2011-04-18 11:00:00,53.29,53.39,53.2,53.38,53400.0,47.196,47.2845,47.1163,47.2757,53400.0
2011-04-18 11:10:00,53.36,53.51,53.35,53.42,67700.0,47.258,47.3908,47.2491,47.3111,67700.0
2011-04-18 11:20:00,53.43,53.64,53.43,53.55,31500.0,47.32,47.5059,47.32,47.4262,31500.0
2011-04-18 11:30:00,53.55,53.75,53.5,53.72,48700.0,47.4262,47.6034,47.382,47.5768,48700.0
2011-04-18 11:40:00,53.71,53.71,53.55,53.59,21000.0,47.5679,47.5679,47.4262,47.4617,21000.0
2011-04-18 11:50:00,53.59,53.61,53.47,53.47,35800.0,47.4617,47.4794,47.3554,47.3554,35800.0
2011-04-18 12:00:00,53.47,53.55,53.37,53.5,25800.0,47.3554,47.4262,47.2668,47.382,25800.0
2011-04-18 12:10:00,53.5,53.51,53.41,53.41,20900.0,47.382,47.3908,47.3023,47.3023,20900.0
2011-04-18 12:20:00,53.41,53.53,53.4,53.51,65200.0,47.3023,47.4085,47.2934,47.3908,65200.0
2011-04-18 12:30:00,53.5,53.51,53.44,53.46,21700.0,47.382,47.3908,47.3288,47.3465,21700.0
2011-04-18 12:40:00,53.46,53.52,53.44,53.5,20500.0,47.3465,47.3997,47.3288,47.382,20500.0
2011-04-18 12:50:00,53.51,53.54,53.48,53.49,23000.0,47.3908,47.4174,47.3642,47.3731,23000.0
2011-04-18 13:00:00,53.49,53.52,53.46,53.47,18600.0,47.3731,47.3997,47.3465,47.3554,18600.0
2011-04-18 13:10:00,53.47,53.51,53.41,53.48,23500.0,47.3554,47.3908,47.3023,47.3642,23500.0
2011-04-18 13:20:00,53.48,53.54,53.44,53.44,17800.0,47.3642,47.4174,47.3288,47.3288,17800.0
2011-04-18 13:30:00,53.44,53.59,53.44,53.57,23400.0,47.3288,47.4617,47.3288,47.444,23400.0
2011-04-18 13:40:00,53.58,53.69,53.54,53.69,16300.0,47.4528,47.5502,47.4174,47.5502,16300.0
2011-04-18 13:50:00,53.69,53.82,53.69,53.81,19300.0,47.5502,47.6654,47.5502,47.6565,19300.0
2011-04-18 14:00:00,53.8,53.85,53.73,53.85,35600.0,47.6477,47.6919,47.5857,47.6919,35600.0
2011-04-18 14:10:00,53.85,53.86,53.75,53.78,17000.0,47.6919,47.7008,47.6034,47.6299,17000.0
2011-04-18 14:20:00,53.77,53.81,53.73,53.78,20300.0,47.6211,47.6565,47.5857,47.6299,20300.0
2011-04-18 14:30:00,53.78,53.81,53.73,53.81,20800.0,47.6299,47.6565,47.5857,47.6565,20800.0
2011-04-18 14:40:00,53.81,54.01,53.8,53.94,39100.0,47.6565,47.8336,47.6477,47.7716,39100.0
2011-04-18 14:50:00,53.92,54.03,53.91,53.98,44600.0,47.7539,47.8513,47.7451,47.8071,44600.0
2011-04-18 15:00:00,53.98,53.99,53.8,53.83,38400.0,47.8071,47.8159,47.6477,47.6742,38400.0
2011-04-18 15:10:00,53.84,54.07,53.84,54.06,40400.0,47.6831,47.8868,47.6831,47.8779,40400.0
2011-04-18 15:20:00,54.07,54.1,54.02,54.07,48800.0,47.8868,47.9133,47.8425,47.8868,48800.0
2011-04-18 15:30:00,54.06,54.16,54.06,54.08,105000.0,47.8779,47.9665,47.8779,47.8956,105000.0
2011-04-18 15:40:00,54.08,54.13,54.06,54.11,87800.0,47.8956,47.9399,47.8779,47.9222,87800.0
2011-04-18 15:50:00,54.12,54.21,54.02,54.14,101300.0,47.9311,48.0108,47.8425,47.9488,101300.0
2011-04-19 09:30:00,54.11,54.49,54.09,54.4,135100.0,47.9222,48.2587,47.9045,48.179,135100.0
2011-04-19 09:40:00,54.4,54.51,54.28,54.33,91800.0,48.179,48.2765,48.0728,48.117,91800.0
2011-04-19 09:50:00,54.32,54.32,54.07,54.22,59900.0,48.1082,48.1082,47.8868,48.0196,59900.0
2011-04-19 10:00:00,54.23,54.4,54.19,54.38,84800.0,48.0285,48.179,47.9931,48.1613,84800.0
2011-04-19 10:10:00,54.39,54.74,54.38,54.71,90500.0,48.1702,48.4802,48.1613,48.4536,90500.0
2011-04-19 10:20:00,54.7,54.8,54.69,54.74,75000.0,48.4447,48.5333,48.4359,48.4802,75000.0
2011-04-19 10:30:00,54.74,54.75,54.34,54.35,88000.0,48.4802,48.489,48.1259,48.1348,88000.0
2011-04-19 10:40:00,54.36,54.47,54.27,54.45,72000.0,48.1436,48.241,48.0639,48.2233,72000.0
2011-04-19 10:50:00,54.47,54.52,54.39,54.4,34800.0,48.241,48.2853,48.1702,48.179,34800.0
2011-04-19 11:00:00,54.39,54.44,54.33,54.38,38500.0,48.1702,48.2145,48.117,48.1613,38500.0
2011-04-19 11:10:00,54.39,54.43,54.33,54.35,53500.0,48.1702,48.2056,48.117,48.1348,53500.0
2011-04-19 11:20:00,54.37,54.42,54.3,54.4,59600.0,48.1525,48.1968,48.0905,48.179,59600.0
2011-04-19 11:30:00,54.4,54.45,54.35,54.39,40900.0,48.179,48.2233,48.1348,48.1702,40900.0
2011-04-19 11:40:00,54.38,54.43,54.34,54.36,28400.0,48.1613,48.2056,48.1259,48.1436,28400.0
2011-04-19 11:50:00,54.37,54.43,54.31,54.36,32100.0,48.1525,48.2056,48.0993,48.1436,32100.0
2011-04-19 12:00:00,54.36,54.37,54.24,54.26,47600.0,48.1436,48.1525,48.0373,48.055,47600.0
2011-04-19 12:10:00,54.27,54.36,54.23,54.35,45000.0,48.0639,48.1436,48.0285,48.1348,45000.0
2011-04-19 12:20:00,54.35,54.36,54.27,54.31,41400.0,48.1348,48.1436,48.0639,48.0993,41400.0
2011-04-19 12:30:00,54.32,54.4,54.31,54.38,64700.0,48.1082,48.179,48.0993,48.1613,64700.0
2011-04-19 12:40:00,54.37,54.38,54.27,54.28,26200.0,48.1525,48.1613,48.0639,48.0728,26200.0
2011-04-19 12:50:00,54.29,54.39,54.28,54.28,35800.0,48.0816,48.1702,48.0728,48.0728,35800.0
2011-04-19 13:00:00,54.29,54.37,54.28,54.33,43400.0,48.0816,48.1525,48.0728,48.117,43400.0
2011-04-19 13:10:00,54.33,54.42,54.33,54.4,29600.0,48.117,48.1968,48.117,48.179,29600.0
2011-04-19 13:20:00,54.39,54.44,54.36,54.38,22100.0,48.1702,48.2145,48.1436,48.1613,22100.0
2011-04-19 13:30:00,54.38,54.45,54.38,54.39,18200.0,48.1613,48.2233,48.1613,48.1702,18200.0
2011-04-19 13:40:00,54.39,54.47,54.38,54.44,36200.0,48.1702,48.241,48.1613,48.2145,36200.0
2011-04-19 13:50:00,54.45,54.49,54.42,54.42,30300.0,48.2233,48.2587,48.1968,48.1968,30300.0
2011-04-19 14:00:00,54.41,54.54,54.4,54.51,47000.0,48.1879,48.303,48.179,48.2765,47000.0
2011-04-19 14:10:00,54.52,54.58,54.51,54.57,39800.0,48.2853,48.3385,48.2765,48.3296,39800.0
2011-04-19 14:20:00,54.57,54.57,54.44,54.48,62100.0,48.3296,48.3296,48.2145,48.2499,62100.0
2011-04-19 14:30:00,54.48,54.5,54.44,54.47,53500.0,48.2499,48.2676,48.2145,48.241,53500.0
2011-04-19 14:40:00,54.46,54.55,54.46,54.47,35200.0,48.2322,48.3119,48.2322,48.241,35200.0
2011-04-19 14:50:00,54.48,54.5,54.45,54.48,33100.0,48.2499,48.2676,48.2233,48.2499,33100.0
2011-04-19 15:00:00,54.47,54.6,54.47,54.6,78900.0,48.241,48.3562,48.241,48.3562,78900.0
2011-04-19 15:10:00,54.6,54.68,54.6,54.62,87800.0,48.3562,48.427,48.3562,48.3739,87800.0
2011-04-19 15:20:00,54.63,54.63,54.49,54.49,85200.0,48.3827,48.3827,48.2587,48.2587,85200.0
2011-04-19 15:30:00,54.49,54.55,54.46,54.5,101600.0,48.2587,48.3119,48.2322,48.2676,101600.0
2011-04-19 15:40:00,54.5,54.52,54.43,54.46,146000.0,48.2676,48.2853,48.2056,48.2322,146000.0
2011-04-19 15:50:00,54.46,54.5,54.42,54.46,196400.0,48.2322,48.2676,48.1968,48.2322,196400.0
2011-04-20 09:30:00,55.15,55.8,55.15,55.73,152400.0,48.8433,49.4189,48.8433,49.3569,152400.0
2011-04-20 09:40:00,55.73,55.78,55.46,55.64,101600.0,49.3569,49.4012,49.1178,49.2772,101600.0
2011-04-20 09:50:00,55.65,55.67,55.49,55.64,124600.0,49.2861,49.3038,49.1444,49.2772,124600.0
2011-04-20 10:00:00,55.64,55.9,55.64,55.88,123900.0,49.2772,49.5075,49.2772,49.4898,123900.0
2011-04-20 10:10:00,55.88,56.01,55.87,56.0,77400.0,49.4898,49.6049,49.4809,49.5961,77400.0
2011-04-20 10:20:00,55.99,56.07,55.86,56.07,55500.0,49.5872,49.6581,49.4721,49.6581,55500.0
2011-04-20 10:30:00,56.07,56.18,56.03,56.15,56800.0,49.6581,49.7555,49.6226,49.7289,56800.0
2011-04-20 10:40:00,56.14,56.24,56.08,56.2,49200.0,49.7201,49.8086,49.6669,49.7732,49200.0
2011-04-20 10:50:00,56.2,56.27,56.18,56.23,41600.0,49.7732,49.8352,49.7555,49.7998,41600.0
2011-04-20 11:00:00,56.23,56.25,56.11,56.12,47100.0,49.7998,49.8175,49.6935,49.7023,47100.0
2011-04-20 11:10:00,56.12,56.2,56.07,56.12,31600.0,49.7023,49.7732,49.6581,49.7023,31600.0
2011-04-20 11:20:00,56.12,56.13,56.03,56.13,30600.0,49.7023,49.7112,49.6226,49.7112,30600.0
2011-04-20 11:30:00,56.15,56.16,56.1,56.15,27200.0,49.7289,49.7378,49.6846,49.7289,27200.0
2011-04-20 11:40:00,56.15,56.19,56.07,56.09,32500.0,49.7289,49.7643,49.6581,49.6758,32500.0
2011-04-20 11:50:00,56.1,56.18,56.1,56.12,38100.0,49.6846,49.7555,49.6846,49.7023,38100.0
2011-04-20 12:00:00,56.1,56.1,56.02,56.05,36700.0,49.6846,49.6846,49.6138,49.6404,36700.0
2011-04-20 12:10:00,56.05,56.08,56.0,56.02,212900.0,49.6404,49.6669,49.5961,49.6138,212900.0
2011-04-20 12:20:00,56.02,56.04,55.9,55.9,40600.0,49.6138,49.6315,49.5075,49.5075,40600.0
2011-04-20 12:30:00,55.9,55.98,55.9,55.93,21000.0,49.5075,49.5784,49.5075,49.5341,21000.0
2011-04-20 12:40:00,55.92,55.96,55.83,55.83,15900.0,49.5252,49.5606,49.4455,49.4455,15900.0
2011-04-20 12:50:00,55.83,55.83,55.76,55.76,24500.0,49.4455,49.4455,49.3835,49.3835,24500.0
2011-04-20 13:00:00,55.74,55.81,55.74,55.8,35000.0,49.3658,49.4278,49.3658,49.4189,35000.0
2011-04-20 13:10:00,55.8,55.83,55.76,55.77,38100.0,49.4189,49.4455,49.3835,49.3924,38100.0
2011-04-20 13:20:00,55.78,55.86,55.77,55.83,40600.0,49.4012,49.4721,49.3924,49.4455,40600.0
2011-04-20 13:30:00,55.83,55.85,55.69,55.71,24800.0,49.4455,49.4632,49.3215,49.3392,24800.0
2011-04-20 13:40:00,55.7,55.81,55.7,55.76,26400.0,49.3304,49.4278,49.3304,49.3835,26400.0
2011-04-20 13:50:00,55.77,55.83,55.75,55.75,48800.0,49.3924,49.4455,49.3747,49.3747,48800.0
2011-04-20 14:00:00,55.76,55.76,55.61,55.61,29900.0,49.3835,49.3835,49.2507,49.2507,29900.0
2011-04-20 14:10:00,55.61,55.78,55.59,55.77,64200.0,49.2507,49.4012,49.233,49.3924,64200.0
2011-04-20 14:20:00,55.78,55.81,55.71,55.8,54500.0,49.4012,49.4278,49.3392,49.4189,54500.0
2011-04-20 14:30:00,55.8,55.86,55.79,55.85,29100.0,49.4189,49.4721,49.4101,49.4632,29100.0
2011-04-20 14:40:00,55.86,55.89,55.8,55.81,39700.0,49.4721,49.4986,49.4189,49.4278,39700.0
2011-04-20 14:50:00,55.8,55.84,55.8,55.83,54300.0,49.4189,49.4544,49.4189,49.4455,54300.0
2011-04-20 15:00:00,55.83,55.84,55.8,55.8,60700.0,49.4455,49.4544,49.4189,49.4189,60700.0
2011-04-20 15:10:00,55.8,55.87,55.77,55.83,54700.0,49.4189,49.4809,49.3924,49.4455,54700.0
2011-04-20 15:20:00,55.82,55.9,55.79,55.9,70300.0,49.4367,49.5075,49.4101,49.5075,70300.0
2011-04-20 15:30:00,55.9,55.97,55.87,55.97,94300.0,49.5075,49.5695,49.4809,49.5695,94300.0
2011-04-20 15:40:00,55.97,56.09,55.95,56.01,161800.0,49.5695,49.6758,49.5518,49.6049,161800.0
2011-04-20 15:50:00,56.02,56.08,55.98,56.07,207000.0,49.6138,49.6669,49.5784,49.6581,207000.0
2011-04-21 09:30:00,55.92,56.3,55.75,56.24,201900.0,49.5252,49.8618,49.3747,49.8086,201900.0
2011-04-21 09:40:00,56.23,56.4,55.91,55.92,133100.0,49.7998,49.9503,49.5164,49.5252,133100.0
2011-04-21 09:50:00,55.9,55.94,55.8,55.8,74400.0,49.5075,49.5429,49.4189,49.4189,74400.0
2011-04-21 10:00:00,55.83,55.83,55.41,55.5,178700.0,49.4455,49.4455,49.0735,49.1532,178700.0
2011-04-21 10:10:00,55.51,55.58,55.44,55.52,80000.0,49.1621,49.2241,49.1001,49.171,80000.0
2011-04-21 10:20:00,55.53,55.72,55.4,55.45,78200.0,49.1798,49.3481,49.0647,49.109,78200.0
2011-04-21 10:30:00,55.45,55.45,55.21,55.21,115600.0,49.109,49.109,48.8964,48.8964,115600.0
2011-04-21 10:40:00,55.21,55.26,54.97,55.0,134100.0,48.8964,48.9407,48.6839,48.7104,134100.0
2011-04-21 10:50:00,55.0,55.19,54.79,55.12,98200.0,48.7104,48.8787,48.5244,48.8167,98200.0
2011-04-21 11:00:00,55.13,55.16,55.03,55.08,67600.0,48.8256,48.8521,48.737,48.7813,67600.0
2011-04-21 11:10:00,55.09,55.16,54.92,55.0,70400.0,48.7901,48.8521,48.6396,48.7104,70400.0
2011-04-21 11:20:00,55.0,55.03,54.88,54.89,81300.0,48.7104,48.737,48.6041,48.613,81300.0
2011-04-21 11:30:00,54.89,55.06,54.88,55.05,49900.0,48.613,48.7636,48.6041,48.7547,49900.0
2011-04-21 11:40:00,55.05,55.06,54.97,54.99,43600.0,48.7547,48.7636,48.6839,48.7016,43600.0
2011-04-21 11:50:00,54.99,54.99,54.93,54.95,38400.0,48.7016,48.7016,48.6484,48.6661,38400.0
2011-04-21 12:00:00,54.95,55.0,54.94,55.0,39000.0,48.6661,48.7104,48.6573,48.7104,39000.0
2011-04-21 12:10:00,55.0,55.05,54.99,55.04,55700.0,48.7104,48.7547,48.7016,48.7459,55700.0
2011-04-21 12:20:00,55.05,55.05,55.02,55.04,42400.0,48.7547,48.7547,48.7281,48.7459,42400.0
2011-04-21 12:30:00,55.04,55.05,55.0,55.02,43400.0,48.7459,48.7547,48.7104,48.7281,43400.0
2011-04-21 12:40:00,55.02,55.18,55.01,55.17,54500.0,48.7281,48.8698,48.7193,48.861,54500.0
2011-04-21 12:50:00,55.17,55.26,55.16,55.22,31600.0,48.861,48.9407,48.8521,48.9053,31600.0
2011-04-21 13:00:00,55.22,55.24,55.15,55.17,39200.0,48.9053,48.923,48.8433,48.861,39200.0
2011-04-21 13:10:00,55.16,55.24,55.13,55.13,30200.0,48.8521,48.923,48.8256,48.8256,30200.0
2011-04-21 13:20:00,55.13,55.22,55.09,55.2,31800.0,48.8256,48.9053,48.7901,48.8876,31800.0
2011-04-21 13:30:00,55.2,55.21,55.09,55.12,27100.0,48.8876,48.8964,48.7901,48.8167,27100.0
2011-04-21 13:40:00,55.12,55.15,55.1,55.12,23600.0,48.8167,48.8433,48.799,48.8167,23600.0
2011-04-21 13:50:00,55.12,55.19,55.1,55.17,18500.0,48.8167,48.8787,48.799,48.861,18500.0
2011-04-21 14:00:00,55.18,55.18,55.02,55.04,46500.0,48.8698,48.8698,48.7281,48.7459,46500.0
2011-04-21 14:10:00,55.04,55.06,55.0,55.01,35400.0,48.7459,48.7636,48.7104,48.7193,35400.0
2011-04-21 14:20:00,55.01,55.06,55.01,55.05,32700.0,48.7193,48.7636,48.7193,48.7547,32700.0
2011-04-21 14:30:00,55.04,55.06,55.0,55.02,40400.0,48.7459,48.7636,48.7104,48.7281,40400.0
2011-04-21 14:40:00,55.02,55.06,55.0,55.04,28500.0,48.7281,48.7636,48.7104,48.7459,28500.0
2011-04-21 14:50:00,55.05,55.06,55.01,55.02,48600.0,48.7547,48.7636,48.7193,48.7281,48600.0
2011-04-21 15:00:00,55.02,55.02,54.99,55.0,53300.0,48.7281,48.7281,48.7016,48.7104,53300.0
2011-04-21 15:10:00,55.0,55.11,54.99,55.09,45000.0,48.7104,48.8078,48.7016,48.7901,45000.0
2011-04-21 15:20:00,55.09,55.16,55.07,55.16,63900.0,48.7901,48.8521,48.7724,48.8521,63900.0
2011-04-21 15:30:00,55.16,55.24,55.14,55.23,52400.0,48.8521,48.923,48.8344,48.9141,52400.0
2011-04-21 15:40:00,55.23,55.29,55.19,55.24,86800.0,48.9141,48.9673,48.8787,48.923,86800.0
2011-04-21 15:50:00,55.26,55.35,55.23,55.35,143800.0,48.9407,49.0204,48.9141,49.0204,143800.0
2011-04-25 09:30:00,55.23,55.77,55.15,55.55,83900.0,48.9141,49.3924,48.8433,49.1975,83900.0
2011-04-25 09:40:00,55.54,55.65,55.46,55.52,33400.0,49.1887,49.2861,49.1178,49.171,33400.0
2011-04-25 09:50:00,55.54,55.6,55.4,55.45,34300.0,49.1887,49.2418,49.0647,49.109,34300.0
2011-04-25 10:00:00,55.48,55.51,55.23,55.31,87200.0,49.1355,49.1621,48.9141,48.985,87200.0
2011-04-25 10:10:00,55.29,55.4,55.15,55.33,53300.0,48.9673,49.0647,48.8433,49.0027,53300.0
2011-04-25 10:20:00,55.3,55.37,55.24,55.28,29200.0,48.9761,49.0381,48.923,48.9584,29200.0
2011-04-25 10:30:00,55.29,55.36,55.15,55.28,33800.0,48.9673,49.0293,48.8433,48.9584,33800.0
2011-04-25 10:40:00,55.27,55.28,55.13,55.16,25400.0,48.9495,48.9584,48.8256,48.8521,25400.0
2011-04-25 10:50:00,55.18,55.18,55.09,55.12,20000.0,48.8698,48.8698,48.7901,48.8167,20000.0
2011-04-25 11:00:00,55.11,55.14,55.02,55.02,17600.0,48.8078,48.8344,48.7281,48.7281,17600.0
2011-04-25 11:10:00,55.01,55.08,54.94,55.03,49900.0,48.7193,48.7813,48.6573,48.737,49900.0
2011-04-25 11:20:00,55.02,55.03,54.96,54.97,13900.0,48.7281,48.737,48.675,48.6839,13900.0
2011-04-25 11:30:00,54.97,55.03,54.96,55.02,12100.0,48.6839,48.737,48.675,48.7281,12100.0
2011-04-25 11:40:00,55.04,55.13,55.03,55.07,60900.0,48.7459,48.8256,48.737,48.7724,60900.0
2011-04-25 11:50:00,55.08,55.19,55.07,55.18,17600.0,48.7813,48.8787,48.7724,48.8698,17600.0
2011-04-25 12:00:00,55.21,55.3,55.19,55.28,18200.0,48.8964,48.9761,48.8787,48.9584,18200.0
2011-04-25 12:10:00,55.28,55.3,55.22,55.22,11900.0,48.9584,48.9761,48.9053,48.9053,11900.0
2011-04-25 12:20:00,55.23,55.23,55.18,55.23,7500.0,48.9141,48.9141,48.8698,48.9141,7500.0
2011-04-25 12:30:00,55.23,55.23,55.17,55.18,4500.0,48.9141,48.9141,48.861,48.8698,4500.0
2011-04-25 12:40:00,55.18,55.18,55.09,55.11,7700.0,48.8698,48.8698,48.7901,48.8078,7700.0
2011-04-25 12:50:00,55.11,55.16,55.08,55.16,68100.0,48.8078,48.8521,48.7813,48.8521,68100.0
2011-04-25 13:00:00,55.16,55.17,55.06,55.09,14000.0,48.8521,48.861,48.7636,48.7901,14000.0
2011-04-25 13:10:00,55.07,55.11,55.04,55.05,7900.0,48.7724,48.8078,48.7459,48.7547,7900.0
2011-04-25 13:20:00,55.08,55.09,55.08,55.09,2400.0,48.7813,48.7901,48.7813,48.7901,2400.0
2011-04-25 13:30:00,55.09,55.13,55.09,55.1,11900.0,48.7901,48.8256,48.7901,48.799,11900.0
2011-04-25 13:40:00,55.11,55.11,55.06,55.06,6900.0,48.8078,48.8078,48.7636,48.7636,6900.0
2011-04-25 13:50:00,55.07,55.11,55.05,55.11,7800.0,48.7724,48.8078,48.7547,48.8078,7800.0
2011-04-25 14:00:00,55.11,55.17,55.1,55.16,12500.0,48.8078,48.861,48.799,48.8521,12500.0
2011-04-25 14:10:00,55.17,55.17,55.1,55.1,7600.0,48.861,48.861,48.799,48.799,7600.0
2011-04-25 14:20:00,55.1,55.14,55.09,55.1,16400.0,48.799,48.8344,48.7901,48.799,16400.0
2011-04-25 14:30:00,55.1,55.11,55.08,55.09,13400.0,48.799,48.8078,48.7813,48.7901,13400.0
2011-04-25 14:40:00,55.08,55.1,55.05,55.05,21600.0,48.7813,48.799,48.7547,48.7547,21600.0
2011-04-25 14:50:00,55.04,55.11,55.01,55.08,40100.0,48.7459,48.8078,48.7193,48.7813,40100.0
2011-04-25 15:00:00,55.09,55.14,55.08,55.11,21300.0,48.7901,48.8344,48.7813,48.8078,21300.0
2011-04-25 15:10:00,55.12,55.12,54.96,54.96,43100.0,48.8167,48.8167,48.675,48.675,43100.0
2011-04-25 15:20:00,54.96,55.04,54.93,55.04,43200.0,48.675,48.7459,48.6484,48.7459,43200.0
2011-04-25 15:30:00,55.04,55.09,55.03,55.04,39400.0,48.7459,48.7901,48.737,48.7459,39400.0
2011-04-25 15:40:00,55.05,55.1,55.04,55.1,38400.0,48.7547,48.799,48.7459,48.799,38400.0
2011-04-25 15:50:00,55.1,55.1,55.03,55.05,111600.0,48.799,48.799,48.737,48.7547,111600.0
2011-04-26 09:30:00,55.16,55.31,54.91,55.02,59100.0,48.8521,48.985,48.6307,48.7281,59100.0
2011-04-26 09:40:00,55.02,55.08,54.9,55.0,43200.0,48.7281,48.7813,48.6219,48.7104,43200.0
2011-04-26 09:50:00,54.99,55.1,54.93,55.05,70000.0,48.7016,48.799,48.6484,48.7547,70000.0
2011-04-26 10:00:00,55.06,55.1,54.89,54.93,44500.0,48.7636,48.799,48.613,48.6484,44500.0
2011-04-26 10:10:00,54.92,55.02,54.76,54.79,83600.0,48.6396,48.7281,48.4979,48.5244,83600.0
2011-04-26 10:20:00,54.79,54.83,54.69,54.72,112800.0,48.5244,48.5599,48.4359,48.4624,112800.0
2011-04-26 10:30:00,54.73,54.83,54.73,54.83,35000.0,48.4713,48.5599,48.4713,48.5599,35000.0
2011-04-26 10:40:00,54.83,55.01,54.79,54.99,55200.0,48.5599,48.7193,48.5244,48.7016,55200.0
2011-04-26 10:50:00,54.98,55.13,54.97,55.11,71200.0,48.6927,48.8256,48.6839,48.8078,71200.0
2011-04-26 11:00:00,55.12,55.16,55.08,55.08,30400.0,48.8167,48.8521,48.7813,48.7813,30400.0
2011-04-26 11:10:00,55.07,55.11,55.01,55.02,44300.0,48.7724,48.8078,48.7193,48.7281,44300.0
2011-04-26 11:20:00,55.01,55.13,55.01,55.05,36700.0,48.7193,48.8256,48.7193,48.7547,36700.0
2011-04-26 11:30:00,55.04,55.11,54.98,54.99,18300.0,48.7459,48.8078,48.6927,48.7016,18300.0
2011-04-26 11:40:00,55.0,55.03,54.94,55.02,20000.0,48.7104,48.737,48.6573,48.7281,20000.0
2011-04-26 11:50:00,55.02,55.04,54.95,55.02,19200.0,48.7281,48.7459,48.6661,48.7281,19200.0
2011-04-26 12:00:00,55.01,55.07,54.96,54.97,39100.0,48.7193,48.7724,48.675,48.6839,39100.0
2011-04-26 12:10:00,54.97,55.0,54.83,54.84,34500.0,48.6839,48.7104,48.5599,48.5687,34500.0
2011-04-26 12:20:00,54.83,54.92,54.83,54.85,21400.0,48.5599,48.6396,48.5599,48.5776,21400.0
2011-04-26 12:30:00,54.86,54.9,54.8,54.81,26500.0,48.5864,48.6219,48.5333,48.5422,26500.0
2011-04-26 12:40:00,54.81,54.83,54.74,54.75,29400.0,48.5422,48.5599,48.4802,48.489,29400.0
2011-04-26 12:50:00,54.76,54.8,54.74,54.78,25700.0,48.4979,48.5333,48.4802,48.5156,25700.0
2011-04-26 13:00:00,54.78,54.78,54.65,54.65,32700.0,48.5156,48.5156,48.4004,48.4004,32700.0
2011-04-26 13:10:00,54.64,54.66,54.61,54.64,26900.0,48.3916,48.4093,48.365,48.3916,26900.0
2011-04-26 13:20:00,54.64,54.71,54.6,54.7,22200.0,48.3916,48.4536,48.3562,48.4447,22200.0
2011-04-26 13:30:00,54.69,54.7,54.61,54.65,30900.0,48.4359,48.4447,48.365,48.4004,30900.0
2011-04-26 13:40:00,54.66,54.68,54.64,54.65,27300.0,48.4093,48.427,48.3916,48.4004,27300.0
2011-04-26 13:50:00,54.66,54.78,54.65,54.76,19600.0,48.4093,48.5156,48.4004,48.4979,19600.0
2011-04-26 14:00:00,54.75,54.76,54.71,54.74,21100.0,48.489,48.4979,48.4536,48.4802,21100.0
2011-04-26 14:10:00,54.75,54.92,54.73,54.91,35200.0,48.489,48.6396,48.4713,48.6307,35200.0
2011-04-26 14:20:00,54.92,54.93,54.89,54.91,41900.0,48.6396,48.6484,48.613,48.6307,41900.0
2011-04-26 14:30:00,54.9,54.92,54.87,54.87,50000.0,48.6219,48.6396,48.5953,48.5953,50000.0
2011-04-26 14:40:00,54.88,54.91,54.81,54.87,44700.0,48.6041,48.6307,48.5422,48.5953,44700.0
2011-04-26 14:50:00,54.87,54.91,54.8,54.88,50300.0,48.5953,48.6307,48.5333,48.6041,50300.0
2011-04-26 15:00:00,54.88,54.94,54.86,54.93,75600.0,48.6041,48.6573,48.5864,48.6484,75600.0
2011-04-26 15:10:00,54.94,55.07,54.93,55.05,94000.0,48.6573,48.7724,48.6484,48.7547,94000.0
2011-04-26 15:20:00,55.05,55.05,54.93,54.96,29100.0,48.7547,48.7547,48.6484,48.675,29100.0
2011-04-26 15:30:00,54.95,54.96,54.9,54.91,36600.0,48.6661,48.675,48.6219,48.6307,36600.0
2011-04-26 15:40:00,54.9,54.95,54.88,54.89,35500.0,48.6219,48.6661,48.6041,48.613,35500.0
2011-04-26 15:50:00,54.88,55.01,54.84,55.0,162400.0,48.6041,48.7193,48.5687,48.7104,162400.0
2011-04-27 09:30:00,55.25,55.47,55.01,55.13,89700.0,48.9318,49.1267,48.7193,48.8256,89700.0
2011-04-27 09:40:00,55.13,55.18,54.95,55.04,54900.0,48.8256,48.8698,48.6661,48.7459,54900.0
2011-04-27 09:50:00,55.05,55.18,55.01,55.07,49500.0,48.7547,48.8698,48.7193,48.7724,49500.0
2011-04-27 10:00:00,55.06,55.1,54.98,54.98,58800.0,48.7636,48.799,48.6927,48.6927,58800.0
2011-04-27 10:10:00,55.01,55.04,54.94,55.0,50200.0,48.7193,48.7459,48.6573,48.7104,50200.0
2011-04-27 10:20:00,55.0,55.02,54.91,54.93,32300.0,48.7104,48.7281,48.6307,48.6484,32300.0
2011-04-27 10:30:00,54.92,55.01,54.87,54.88,41600.0,48.6396,48.7193,48.5953,48.6041,41600.0
2011-04-27 10:40:00,54.88,54.9,54.7,54.76,57700.0,48.6041,48.6219,48.4447,48.4979,57700.0
2011-04-27 10:50:00,54.76,54.83,54.71,54.82,48600.0,48.4979,48.5599,48.4536,48.551,48600.0
2011-04-27 11:00:00,54.82,54.99,54.81,54.99,33000.0,48.551,48.7016,48.5422,48.7016,33000.0
2011-04-27 11:10:00,55.0,55.05,54.96,55.01,34500.0,48.7104,48.7547,48.675,48.7193,34500.0
2011-04-27 11:20:00,55.0,55.02,54.94,54.99,23100.0,48.7104,48.7281,48.6573,48.7016,23100.0
2011-04-27 11:30:00,54.98,55.0,54.92,54.95,15700.0,48.6927,48.7104,48.6396,48.6661,15700.0
2011-04-27 11:40:00,54.96,55.02,54.96,54.99,22400.0,48.675,48.7281,48.675,48.7016,22400.0
2011-04-27 11:50:00,54.97,55.04,54.93,54.95,29000.0,48.6839,48.7459,48.6484,48.6661,29000.0
2011-04-27 12:00:00,54.95,54.97,54.9,54.93,28900.0,48.6661,48.6839,48.6219,48.6484,28900.0
2011-04-27 12:10:00,54.96,55.01,54.92,54.97,48000.0,48.675,48.7193,48.6396,48.6839,48000.0
2011-04-27 12:20:00,54.97,55.01,54.96,54.97,24500.0,48.6839,48.7193,48.675,48.6839,24500.0
2011-04-27 12:30:00,54.99,55.04,54.92,54.99,46200.0,48.7016,48.7459,48.6396,48.7016,46200.0
2011-04-27 12:40:00,54.98,55.03,54.93,54.99,41400.0,48.6927,48.737,48.6484,48.7016,41400.0
2011-04-27 12:50:00,54.99,55.04,54.96,54.99,27200.0,48.7016,48.7459,48.675,48.7016,27200.0
2011-04-27 13:00:00,55.0,55.17,54.96,55.16,23600.0,48.7104,48.861,48.675,48.8521,23600.0
2011-04-27 13:10:00,55.16,55.16,55.1,55.11,22000.0,48.8521,48.8521,48.799,48.8078,22000.0
2011-04-27 13:20:00,55.12,55.12,55.05,55.06,20000.0,48.8167,48.8167,48.7547,48.7636,20000.0
2011-04-27 13:30:00,55.06,55.09,55.02,55.05,21500.0,48.7636,48.7901,48.7281,48.7547,21500.0
2011-04-27 13:40:00,55.05,55.11,55.04,55.05,28700.0,48.7547,48.8078,48.7459,48.7547,28700.0
2011-04-27 13:50:00,55.05,55.14,55.05,55.11,27500.0,48.7547,48.8344,48.7547,48.8078,27500.0
2011-04-27 14:00:00,55.1,55.28,55.1,55.28,30700.0,48.799,48.9584,48.799,48.9584,30700.0
2011-04-27 14:10:00,55.28,55.31,55.25,55.3,39600.0,48.9584,48.985,48.9318,48.9761,39600.0
2011-04-27 14:20:00,55.31,55.36,55.24,55.27,34200.0,48.985,49.0293,48.923,48.9495,34200.0
2011-04-27 14:30:00,55.27,55.38,55.25,55.36,30800.0,48.9495,49.047,48.9318,49.0293,30800.0
2011-04-27 14:40:00,55.37,55.4,55.3,55.31,24600.0,49.0381,49.0647,48.9761,48.985,24600.0
2011-04-27 14:50:00,55.32,55.47,55.32,55.47,34800.0,48.9938,49.1267,48.9938,49.1267,34800.0
2011-04-27 15:00:00,55.47,55.59,55.46,55.53,50500.0,49.1267,49.233,49.1178,49.1798,50500.0
2011-04-27 15:10:00,55.53,55.59,55.51,55.58,30700.0,49.1798,49.233,49.1621,49.2241,30700.0
2011-04-27 15:20:00,55.57,55.62,55.54,55.61,38200.0,49.2152,49.2595,49.1887,49.2507,38200.0
2011-04-27 15:30:00,55.6,55.74,55.6,55.74,61200.0,49.2418,49.3658,49.2418,49.3658,61200.0
2011-04-27 15:40:00,55.74,55.78,55.69,55.7,63100.0,49.3658,49.4012,49.3215,49.3304,63100.0
2011-04-27 15:50:00,55.71,55.78,55.67,55.78,161500.0,49.3392,49.4012,49.3038,49.4012,161500.0
2011-04-28 09:30:00,55.66,55.78,55.34,55.69,45900.0,49.2949,49.4012,49.0115,49.3215,45900.0
2011-04-28 09:40:00,55.66,55.74,55.53,55.64,31000.0,49.2949,49.3658,49.1798,49.2772,31000.0
2011-04-28 09:50:00,55.65,55.68,55.56,55.56,17100.0,49.2861,49.3127,49.2064,49.2064,17100.0
2011-04-28 10:00:00,55.54,55.62,55.47,55.56,19300.0,49.1887,49.2595,49.1267,49.2064,19300.0
2011-04-28 10:10:00,55.57,55.59,55.46,55.55,72100.0,49.2152,49.233,49.1178,49.1975,72100.0
2011-04-28 10:20:00,55.56,55.56,55.42,55.42,19500.0,49.2064,49.2064,49.0824,49.0824,19500.0
2011-04-28 10:30:00,55.41,55.41,55.28,55.33,17400.0,49.0735,49.0735,48.9584,49.0027,17400.0
2011-04-28 10:40:00,55.34,55.41,55.28,55.39,62500.0,49.0115,49.0735,48.9584,49.0558,62500.0
2011-04-28 10:50:00,55.38,55.53,55.37,55.52,24500.0,49.047,49.1798,49.0381,49.171,24500.0
2011-04-28 11:00:00,55.52,55.65,55.5,55.64,23800.0,49.171,49.2861,49.1532,49.2772,23800.0
2011-04-28 11:10:00,55.63,55.7,55.56,55.56,24700.0,49.2684,49.3304,49.2064,49.2064,24700.0
2011-04-28 11:20:00,55.56,55.63,55.53,55.53,33900.0,49.2064,49.2684,49.1798,49.1798,33900.0
2011-04-28 11:30:00,55.54,55.56,55.28,55.29,24100.0,49.1887,49.2064,48.9584,48.9673,24100.0
2011-04-28 11:40:00,55.3,55.31,55.21,55.25,24600.0,48.9761,48.985,48.8964,48.9318,24600.0
2011-04-28 11:50:00,55.26,55.38,55.26,55.36,21700.0,48.9407,49.047,48.9407,49.0293,21700.0
2011-04-28 12:00:00,55.34,55.34,55.28,55.34,21400.0,49.0115,49.0115,48.9584,49.0115,21400.0
2011-04-28 12:10:00,55.34,55.45,55.34,55.45,17100.0,49.0115,49.109,49.0115,49.109,17100.0
2011-04-28 12:20:00,55.45,55.49,55.39,55.47,21500.0,49.109,49.1444,49.0558,49.1267,21500.0
2011-04-28 12:30:00,55.47,55.53,55.46,55.53,21100.0,49.1267,49.1798,49.1178,49.1798,21100.0
2011-04-28 12:40:00,55.52,55.54,55.43,55.45,12900.0,49.171,49.1887,49.0913,49.109,12900.0
2011-04-28 12:50:00,55.44,55.51,55.35,55.47,31300.0,49.1001,49.1621,49.0204,49.1267,31300.0
2011-04-28 13:00:00,55.47,55.55,55.45,55.46,23300.0,49.1267,49.1975,49.109,49.1178,23300.0
2011-04-28 13:10:00,55.46,55.47,55.39,55.46,20100.0,49.1178,49.1267,49.0558,49.1178,20100.0
2011-04-28 13:20:00,55.46,55.51,55.41,55.49,19200.0,49.1178,49.1621,49.0735,49.1444,19200.0
2011-04-28 13:30:00,55.48,55.56,55.45,55.51,25000.0,49.1355,49.2064,49.109,49.1621,25000.0
2011-04-28 13:40:00,55.5,55.58,55.49,55.58,18800.0,49.1532,49.2241,49.1444,49.2241,18800.0
2011-04-28 13:50:00,55.58,55.62,55.58,55.59,15600.0,49.2241,49.2595,49.2241,49.233,15600.0
2011-04-28 14:00:00,55.59,55.61,55.57,55.61,15000.0,49.233,49.2507,49.2152,49.2507,15000.0
2011-04-28 14:10:00,55.6,55.66,55.58,55.66,18400.0,49.2418,49.2949,49.2241,49.2949,18400.0
2011-04-28 14:20:00,55.66,55.66,55.56,55.56,54800.0,49.2949,49.2949,49.2064,49.2064,54800.0
2011-04-28 14:30:00,55.57,55.61,55.54,55.57,21300.0,49.2152,49.2507,49.1887,49.2152,21300.0
2011-04-28 14:40:00,55.57,55.67,55.57,55.64,32700.0,49.2152,49.3038,49.2152,49.2772,32700.0
2011-04-28 14:50:00,55.64,55.81,55.62,55.73,33700.0,49.2772,49.4278,49.2595,49.3569,33700.0
2011-04-28 15:00:00,55.73,55.77,55.71,55.71,28700.0,49.3569,49.3924,49.3392,49.3392,28700.0
2011-04-28 15:10:00,55.71,55.84,55.7,55.76,58700.0,49.3392,49.4544,49.3304,49.3835,58700.0
2011-04-28 15:20:00,55.76,55.82,55.73,55.8,65000.0,49.3835,49.4367,49.3569,49.4189,65000.0
2011-04-28 15:30:00,55.81,55.9,55.8,55.85,44400.0,49.4278,49.5075,49.4189,49.4632,44400.0
2011-04-28 15:40:00,55.85,55.85,55.63,55.64,85200.0,49.4632,49.4632,49.2684,49.2772,85200.0
2011-04-28 15:50:00,55.64,55.69,55.55,55.57,184200.0,49.2772,49.3215,49.1975,49.2152,184200.0
2011-04-29 09:30:00,55.56,55.56,55.2,55.2,87100.0,49.2064,49.2064,48.8876,48.8876,87100.0
2011-04-29 09:40:00,55.2,55.28,54.97,55.15,63600.0,48.8876,48.9584,48.6839,48.8433,63600.0
2011-04-29 09:50:00,55.15,55.35,55.08,55.14,72600.0,48.8433,49.0204,48.7813,48.8344,72600.0
2011-04-29 10:00:00,55.15,55.33,55.14,55.28,56400.0,48.8433,49.0027,48.8344,48.9584,56400.0
2011-04-29 10:10:00,55.28,55.45,55.28,55.36,43000.0,48.9584,49.109,48.9584,49.0293,43000.0
2011-04-29 10:20:00,55.38,55.47,55.35,55.45,32300.0,49.047,49.1267,49.0204,49.109,32300.0
2011-04-29 10:30:00,55.44,55.47,55.38,55.45,23200.0,49.1001,49.1267,49.047,49.109,23200.0
2011-04-29 10:40:00,55.45,55.55,55.41,55.53,21000.0,49.109,49.1975,49.0735,49.1798,21000.0
2011-04-29 10:50:00,55.5,55.59,55.5,55.58,22000.0,49.1532,49.233,49.1532,49.2241,22000.0
2011-04-29 11:00:00,55.59,55.71,55.53,55.68,30700.0,49.233,49.3392,49.1798,49.3127,30700.0
2011-04-29 11:10:00,55.66,55.69,55.57,55.58,17500.0,49.2949,49.3215,49.2152,49.2241,17500.0
2011-04-29 11:20:00,55.59,55.67,55.58,55.66,17300.0,49.233,49.3038,49.2241,49.2949,17300.0
2011-04-29 11:30:00,55.65,55.73,55.61,55.72,25100.0,49.2861,49.3569,49.2507,49.3481,25100.0
2011-04-29 11:40:00,55.72,55.78,55.58,55.75,45400.0,49.3481,49.4012,49.2241,49.3747,45400.0
2011-04-29 11:50:00,55.75,55.8,55.73,55.76,5900.0,49.3747,49.4189,49.3569,49.3835,5900.0
2011-04-29 12:00:00,55.76,55.8,55.74,55.74,11000.0,49.3835,49.4189,49.3658,49.3658,11000.0
2011-04-29 12:10:00,55.73,55.8,55.73,55.8,8600.0,49.3569,49.4189,49.3569,49.4189,8600.0
2011-04-29 12:20:00,55.8,55.8,55.75,55.75,9100.0,49.4189,49.4189,49.3747,49.3747,9100.0
2011-04-29 12:30:00,55.74,55.79,55.74,55.76,12500.0,49.3658,49.4101,49.3658,49.3835,12500.0
2011-04-29 12:40:00,55.75,55.75,55.69,55.73,17700.0,49.3747,49.3747,49.3215,49.3569,17700.0
2011-04-29 12:50:00,55.73,55.8,55.7,55.8,31300.0,49.3569,49.4189,49.3304,49.4189,31300.0
2011-04-29 13:00:00,55.8,55.82,55.75,55.8,20300.0,49.4189,49.4367,49.3747,49.4189,20300.0
2011-04-29 13:10:00,55.79,55.82,55.78,55.79,11300.0,49.4101,49.4367,49.4012,49.4101,11300.0
2011-04-29 13:20:00,55.79,55.93,55.78,55.9,36800.0,49.4101,49.5341,49.4012,49.5075,36800.0
2011-04-29 13:30:00,55.9,55.91,55.82,55.87,35100.0,49.5075,49.5164,49.4367,49.4809,35100.0
2011-04-29 13:40:00,55.87,55.92,55.86,55.9,32300.0,49.4809,49.5252,49.4721,49.5075,32300.0
2011-04-29 13:50:00,55.9,55.91,55.78,55.79,17100.0,49.5075,49.5164,49.4012,49.4101,17100.0
2011-04-29 14:00:00,55.78,55.85,55.76,55.83,19100.0,49.4012,49.4632,49.3835,49.4455,19100.0
2011-04-29 14:10:00,55.83,55.86,55.77,55.83,16500.0,49.4455,49.4721,49.3924,49.4455,16500.0
2011-04-29 14:20:00,55.83,55.89,55.79,55.81,41800.0,49.4455,49.4986,49.4101,49.4278,41800.0
2011-04-29 14:30:00,55.8,55.84,55.78,55.84,31900.0,49.4189,49.4544,49.4012,49.4544,31900.0
2011-04-29 14:40:00,55.84,55.84,55.69,55.69,23200.0,49.4544,49.4544,49.3215,49.3215,23200.0
2011-04-29 14:50:00,55.69,55.71,55.65,55.65,22700.0,49.3215,49.3392,49.2861,49.2861,22700.0
2011-04-29 15:00:00,55.66,55.69,55.59,55.67,38100.0,49.2949,49.3215,49.233,49.3038,38100.0
2011-04-29 15:10:00,55.68,55.71,55.62,55.68,36300.0,49.3127,49.3392,49.2595,49.3127,36300.0
2011-04-29 15:20:00,55.68,55.76,55.67,55.73,38300.0,49.3127,49.3835,49.3038,49.3569,38300.0
2011-04-29 15:30:00,55.72,55.89,55.71,55.87,56100.0,49.3481,49.4986,49.3392,49.4809,56100.0
2011-04-29 15:40:00,55.87,55.94,55.86,55.91,117000.0,49.4809,49.5429,49.4721,49.5164,117000.0
2011-04-29 15:50:00,55.91,55.91,55.46,55.57,715200.0,49.5164,49.5164,49.1178,49.2152,715200.0
2011-05-02 09:30:00,55.8,55.98,55.63,55.63,61400.0,49.4189,49.5784,49.2684,49.2684,61400.0
2011-05-02 09:40:00,55.62,55.68,55.36,55.48,58500.0,49.2595,49.3127,49.0293,49.1355,58500.0
2011-05-02 09:50:00,55.48,55.58,55.31,55.5,43700.0,49.1355,49.2241,48.985,49.1532,43700.0
2011-05-02 10:00:00,55.5,55.64,55.41,55.47,27800.0,49.1532,49.2772,49.0735,49.1267,27800.0
2011-05-02 10:10:00,55.46,55.74,55.46,55.72,21800.0,49.1178,49.3658,49.1178,49.3481,21800.0
2011-05-02 10:20:00,55.72,55.81,55.69,55.8,29900.0,49.3481,49.4278,49.3215,49.4189,29900.0
2011-05-02 10:30:00,55.83,55.89,55.79,55.8,27200.0,49.4455,49.4986,49.4101,49.4189,27200.0
2011-05-02 10:40:00,55.82,55.82,55.72,55.81,11200.0,49.4367,49.4367,49.3481,49.4278,11200.0
2011-05-02 10:50:00,55.82,55.82,55.59,55.64,19100.0,49.4367,49.4367,49.233,49.2772,19100.0
2011-05-02 11:00:00,55.64,55.66,55.54,55.58,16300.0,49.2772,49.2949,49.1887,49.2241,16300.0
2011-05-02 11:10:00,55.58,55.61,55.5,55.51,15700.0,49.2241,49.2507,49.1532,49.1621,15700.0
2011-05-02 11:20:00,55.51,55.51,55.35,55.37,29300.0,49.1621,49.1621,49.0204,49.0381,29300.0
2011-05-02 11:30:00,55.37,55.41,55.32,55.35,22400.0,49.0381,49.0735,48.9938,49.0204,22400.0
2011-05-02 11:40:00,55.33,55.33,55.2,55.22,17600.0,49.0027,49.0027,48.8876,48.9053,17600.0
2011-05-02 11:50:00,55.21,55.29,55.18,55.25,18900.0,48.8964,48.9673,48.8698,48.9318,18900.0
2011-05-02 12:00:00,55.23,55.26,55.2,55.23,16000.0,48.9141,48.9407,48.8876,48.9141,16000.0
2011-05-02 12:10:00,55.22,55.26,55.13,55.14,17800.0,48.9053,48.9407,48.8256,48.8344,17800.0
2011-05-02 12:20:00,55.16,55.19,55.02,55.03,27400.0,48.8521,48.8787,48.7281,48.737,27400.0
2011-05-02 12:30:00,55.03,55.09,54.98,55.05,26000.0,48.737,48.7901,48.6927,48.7547,26000.0
2011-05-02 12:40:00,55.05,55.06,54.98,55.02,16500.0,48.7547,48.7636,48.6927,48.7281,16500.0
2011-05-02 12:50:00,55.03,55.14,55.03,55.1,16200.0,48.737,48.8344,48.737,48.799,16200.0
2011-05-02 13:00:00,55.09,55.16,55.08,55.14,36300.0,48.7901,48.8521,48.7813,48.8344,36300.0
2011-05-02 13:10:00,55.14,55.24,55.1,55.24,32900.0,48.8344,48.923,48.799,48.923,32900.0
2011-05-02 13:20:00,55.23,55.35,55.23,55.32,17900.0,48.9141,49.0204,48.9141,48.9938,17900.0
2011-05-02 13:30:00,55.33,55.39,55.32,55.36,31800.0,49.0027,49.0558,48.9938,49.0293,31800.0
2011-05-02 13:40:00,55.37,55.39,55.31,55.33,24400.0,49.0381,49.0558,48.985,49.0027,24400.0
2011-05-02 13:50:00,55.33,55.34,55.24,55.29,24000.0,49.0027,49.0115,48.923,48.9673,24000.0
2011-05-02 14:00:00,55.3,55.36,55.28,55.31,39300.0,48.9761,49.0293,48.9584,48.985,39300.0
2011-05-02 14:10:00,55.31,55.35,55.29,55.35,16700.0,48.985,49.0204,48.9673,49.0204,16700.0
2011-05-02 14:20:00,55.34,55.36,55.22,55.27,17300.0,49.0115,49.0293,48.9053,48.9495,17300.0
2011-05-02 14:30:00,55.27,55.29,55.22,55.24,36900.0,48.9495,48.9673,48.9053,48.923,36900.0
2011-05-02 14:40:00,55.24,55.26,55.19,55.19,27700.0,48.923,48.9407,48.8787,48.8787,27700.0
2011-05-02 14:50:00,55.19,55.19,55.1,55.11,18400.0,48.8787,48.8787,48.799,48.8078,18400.0
2011-05-02 15:00:00,55.12,55.26,55.1,55.22,25500.0,48.8167,48.9407,48.799,48.9053,25500.0
2011-05-02 15:10:00,55.21,55.25,55.11,55.11,40600.0,48.8964,48.9318,48.8078,48.8078,40600.0
2011-05-02 15:20:00,55.1,55.14,55.02,55.03,41200.0,48.799,48.8344,48.7281,48.737,41200.0
2011-05-02 15:30:00,55.03,55.05,55.0,55.03,86000.0,48.737,48.7547,48.7104,48.737,86000.0
2011-05-02 15:40:00,55.02,55.12,55.0,55.11,70700.0,48.7281,48.8167,48.7104,48.8078,70700.0
2011-05-02 15:50:00,55.12,55.16,55.06,55.11,146800.0,48.8167,48.8521,48.7636,48.8078,146800.0
2011-05-03 09:30:00,55.03,55.47,54.88,55.35,60300.0,48.737,49.1267,48.6041,49.0204,60300.0
2011-05-03 09:40:00,55.34,55.38,55.0,55.07,50400.0,49.0115,49.047,48.7104,48.7724,50400.0
2011-05-03 09:50:00,55.07,55.08,54.93,54.99,66100.0,48.7724,48.7813,48.6484,48.7016,66100.0
2011-05-03 10:00:00,54.98,55.05,54.94,54.98,67300.0,48.6927,48.7547,48.6573,48.6927,67300.0
2011-05-03 10:10:00,54.99,55.04,54.9,54.94,59800.0,48.7016,48.7459,48.6219,48.6573,59800.0
2011-05-03 10:20:00,54.94,55.0,54.81,54.84,48400.0,48.6573,48.7104,48.5422,48.5687,48400.0
2011-05-03 10:30:00,54.84,54.85,54.59,54.64,44000.0,48.5687,48.5776,48.3473,48.3916,44000.0
2011-05-03 10:40:00,54.65,54.66,54.53,54.62,50400.0,48.4004,48.4093,48.2942,48.3739,50400.0
2011-05-03 10:50:00,54.61,54.73,54.61,54.72,38000.0,48.365,48.4713,48.365,48.4624,38000.0
2011-05-03 11:00:00,54.72,54.85,54.71,54.74,26400.0,48.4624,48.5776,48.4536,48.4802,26400.0
2011-05-03 11:10:00,54.76,54.84,54.73,54.77,35400.0,48.4979,48.5687,48.4713,48.5067,35400.0
2011-05-03 11:20:00,54.77,54.89,54.77,54.85,35300.0,48.5067,48.613,48.5067,48.5776,35300.0
2011-05-03 11:30:00,54.86,54.9,54.81,54.88,24900.0,48.5864,48.6219,48.5422,48.6041,24900.0
2011-05-03 11:40:00,54.86,54.95,54.85,54.9,25100.0,48.5864,48.6661,48.5776,48.6219,25100.0
2011-05-03 11:50:00,54.89,54.94,54.86,54.91,20100.0,48.613,48.6573,48.5864,48.6307,20100.0
2011-05-03 12:00:00,54.91,54.97,54.9,54.93,20100.0,48.6307,48.6839,48.6219,48.6484,20100.0
2011-05-03 12:10:00,54.94,54.96,54.91,54.92,13600.0,48.6573,48.675,48.6307,48.6396,13600.0
2011-05-03 12:20:00,54.92,54.94,54.84,54.86,25700.0,48.6396,48.6573,48.5687,48.5864,25700.0
2011-05-03 12:30:00,54.86,54.86,54.76,54.76,14200.0,48.5864,48.5864,48.4979,48.4979,14200.0
2011-05-03 12:40:00,54.76,54.77,54.72,54.74,37300.0,48.4979,48.5067,48.4624,48.4802,37300.0
2011-05-03 12:50:00,54.73,54.73,54.63,54.64,21800.0,48.4713,48.4713,48.3827,48.3916,21800.0
2011-05-03 13:00:00,54.63,54.71,54.63,54.67,29000.0,48.3827,48.4536,48.3827,48.4182,29000.0
2011-05-03 13:10:00,54.67,54.78,54.67,54.78,15600.0,48.4182,48.5156,48.4182,48.5156,15600.0
2011-05-03 13:20:00,54.77,54.77,54.72,54.75,56100.0,48.5067,48.5067,48.4624,48.489,56100.0
2011-05-03 13:30:00,54.75,54.78,54.73,54.75,30600.0,48.489,48.5156,48.4713,48.489,30600.0
2011-05-03 13:40:00,54.74,54.78,54.7,54.78,45900.0,48.4802,48.5156,48.4447,48.5156,45900.0
2011-05-03 13:50:00,54.78,54.84,54.75,54.84,23100.0,48.5156,48.5687,48.489,48.5687,23100.0
2011-05-03 14:00:00,54.82,54.83,54.73,54.73,34600.0,48.551,48.5599,48.4713,48.4713,34600.0
2011-05-03 14:10:00,54.74,54.78,54.73,54.74,42000.0,48.4802,48.5156,48.4713,48.4802,42000.0
2011-05-03 14:20:00,54.74,54.84,54.7,54.82,44500.0,48.4802,48.5687,48.4447,48.551,44500.0
2011-05-03 14:30:00,54.83,54.87,54.66,54.68,22800.0,48.5599,48.5953,48.4093,48.427,22800.0
2011-05-03 14:40:00,54.68,54.82,54.68,54.79,26900.0,48.427,48.551,48.427,48.5244,26900.0
2011-05-03 14:50:00,54.78,54.79,54.66,54.75,26100.0,48.5156,48.5244,48.4093,48.489,26100.0
2011-05-03 15:00:00,54.76,54.87,54.75,54.85,32300.0,48.4979,48.5953,48.489,48.5776,32300.0
2011-05-03 15:10:00,54.85,54.94,54.83,54.91,34300.0,48.5776,48.6573,48.5599,48.6307,34300.0
2011-05-03 15:20:00,54.9,55.0,54.9,54.98,27000.0,48.6219,48.7104,48.6219,48.6927,27000.0
2011-05-03 15:30:00,54.98,55.04,54.98,55.04,55200.0,48.6927,48.7459,48.6927,48.7459,55200.0
2011-05-03 15:40:00,55.05,55.12,55.02,55.12,65000.0,48.7547,48.8167,48.7281,48.8167,65000.0
2011-05-03 15:50:00,55.11,55.24,55.11,55.23,130300.0,48.8078,48.923,48.8078,48.9141,130300.0
2011-05-04 09:30:00,55.2,55.34,55.06,55.27,69800.0,48.8876,49.0115,48.7636,48.9495,69800.0
2011-05-04 09:40:00,55.27,55.29,54.96,54.96,52800.0,48.9495,48.9673,48.675,48.675,52800.0
2011-05-04 09:50:00,54.97,54.97,54.7,54.77,30100.0,48.6839,48.6839,48.4447,48.5067,30100.0
2011-05-04 10:00:00,54.77,54.83,54.54,54.57,31300.0,48.5067,48.5599,48.303,48.3296,31300.0
2011-05-04 10:10:00,54.56,54.69,54.5,54.68,50900.0,48.3207,48.4359,48.2676,48.427,50900.0
2011-05-04 10:20:00,54.68,54.81,54.63,54.75,26100.0,48.427,48.5422,48.3827,48.489,26100.0
2011-05-04 10:30:00,54.75,54.78,54.63,54.63,41500.0,48.489,48.5156,48.3827,48.3827,41500.0
2011-05-04 10:40:00,54.62,54.63,54.21,54.29,68000.0,48.3739,48.3827,48.0108,48.0816,68000.0
2011-05-04 10:50:00,54.3,54.41,54.28,54.38,64000.0,48.0905,48.1879,48.0728,48.1613,64000.0
2011-05-04 11:00:00,54.39,54.43,54.2,54.25,42900.0,48.1702,48.2056,48.0019,48.0462,42900.0
2011-05-04 11:10:00,54.25,54.28,53.7,53.73,159800.0,48.0462,48.0728,47.5591,47.5857,159800.0
2011-05-04 11:20:00,53.72,53.74,53.66,53.72,60200.0,47.5768,47.5945,47.5237,47.5768,60200.0
2011-05-04 11:30:00,53.73,53.87,53.69,53.71,43200.0,47.5857,47.7096,47.5502,47.5679,43200.0
2011-05-04 11:40:00,53.72,53.87,53.66,53.87,34500.0,47.5768,47.7096,47.5237,47.7096,34500.0
2011-05-04 11:50:00,53.87,54.18,53.7,53.73,203600.0,47.7096,47.9842,47.5591,47.5857,203600.0
2011-05-04 12:00:00,53.74,53.77,53.66,53.67,47600.0,47.5945,47.6211,47.5237,47.5325,47600.0
2011-05-04 12:10:00,53.68,53.71,53.61,53.7,32100.0,47.5414,47.5679,47.4794,47.5591,32100.0
2011-05-04 12:20:00,53.7,53.7,53.56,53.65,72700.0,47.5591,47.5591,47.4351,47.5148,72700.0
2011-05-04 12:30:00,53.65,53.9,53.65,53.9,59600.0,47.5148,47.7362,47.5148,47.7362,59600.0
2011-05-04 12:40:00,53.89,53.91,53.77,53.88,25900.0,47.7274,47.7451,47.6211,47.7185,25900.0
2011-05-04 12:50:00,53.86,54.07,53.79,54.07,81000.0,47.7008,47.8868,47.6388,47.8868,81000.0
2011-05-04 13:00:00,54.07,54.17,54.03,54.11,102000.0,47.8868,47.9753,47.8513,47.9222,102000.0
2011-05-04 13:10:00,54.12,54.15,54.1,54.13,11100.0,47.9311,47.9576,47.9133,47.9399,11100.0
2011-05-04 13:20:00,54.14,54.17,54.07,54.09,13200.0,47.9488,47.9753,47.8868,47.9045,13200.0
2011-05-04 13:30:00,54.1,54.2,54.1,54.17,17100.0,47.9133,48.0019,47.9133,47.9753,17100.0
2011-05-04 13:40:00,54.18,54.23,54.16,54.21,18700.0,47.9842,48.0285,47.9665,48.0108,18700.0
2011-05-04 13:50:00,54.21,54.27,54.2,54.23,18800.0,48.0108,48.0639,48.0019,48.0285,18800.0
2011-05-04 14:00:00,54.22,54.29,54.19,54.28,28000.0,48.0196,48.0816,47.9931,48.0728,28000.0
2011-05-04 14:10:00,54.28,54.46,54.24,54.46,25900.0,48.0728,48.2322,48.0373,48.2322,25900.0
2011-05-04 14:20:00,54.47,54.55,54.46,54.53,25200.0,48.241,48.3119,48.2322,48.2942,25200.0
2011-05-04 14:30:00,54.56,54.59,54.5,54.57,18100.0,48.3207,48.3473,48.2676,48.3296,18100.0
2011-05-04 14:40:00,54.58,54.6,54.53,54.57,20400.0,48.3385,48.3562,48.2942,48.3296,20400.0
2011-05-04 14:50:00,54.56,54.64,54.56,54.56,46700.0,48.3207,48.3916,48.3207,48.3207,46700.0
2011-05-04 15:00:00,54.57,54.6,54.5,54.51,41200.0,48.3296,48.3562,48.2676,48.2765,41200.0
2011-05-04 15:10:00,54.51,54.52,54.4,54.48,27500.0,48.2765,48.2853,48.179,48.2499,27500.0
2011-05-04 15:20:00,54.49,54.61,54.49,54.6,31500.0,48.2587,48.365,48.2587,48.3562,31500.0
2011-05-04 15:30:00,54.6,54.65,54.55,54.63,54200.0,48.3562,48.4004,48.3119,48.3827,54200.0
2011-05-04 15:40:00,54.63,54.66,54.53,54.55,53500.0,48.3827,48.4093,48.2942,48.3119,53500.0
2011-05-04 15:50:00,54.55,54.6,54.44,54.54,121300.0,48.3119,48.3562,48.2145,48.303,121300.0
2011-05-05 09:30:00,54.36,54.36,54.04,54.18,61900.0,48.1436,48.1436,47.8602,47.9842,61900.0
2011-05-05 09:40:00,54.16,54.49,54.09,54.48,36400.0,47.9665,48.2587,47.9045,48.2499,36400.0
2011-05-05 09:50:00,54.5,54.66,54.49,54.57,36500.0,48.2676,48.4093,48.2587,48.3296,36500.0
2011-05-05 10:00:00,54.58,54.87,54.58,54.8,55100.0,48.3385,48.5953,48.3385,48.5333,55100.0
2011-05-05 10:10:00,54.8,54.8,54.34,54.39,58200.0,48.5333,48.5333,48.1259,48.1702,58200.0
2011-05-05 10:20:00,54.42,54.64,54.42,54.61,44500.0,48.1968,48.3916,48.1968,48.365,44500.0
2011-05-05 10:30:00,54.62,54.71,54.44,54.68,52400.0,48.3739,48.4536,48.2145,48.427,52400.0
2011-05-05 10:40:00,54.69,54.81,54.59,54.63,39900.0,48.4359,48.5422,48.3473,48.3827,39900.0
2011-05-05 10:50:00,54.61,54.61,54.39,54.4,41800.0,48.365,48.365,48.1702,48.179,41800.0
2011-05-05 11:00:00,54.4,54.5,54.23,54.26,64700.0,48.179,48.2676,48.0285,48.055,64700.0
2011-05-05 11:10:00,54.29,54.33,54.15,54.3,49900.0,48.0816,48.117,47.9576,48.0905,49900.0
2011-05-05 11:20:00,54.29,54.46,54.29,54.42,29400.0,48.0816,48.2322,48.0816,48.1968,29400.0
2011-05-05 11:30:00,54.41,54.65,54.41,54.65,29400.0,48.1879,48.4004,48.1879,48.4004,29400.0
2011-05-05 11:40:00,54.63,54.86,54.62,54.78,15800.0,48.3827,48.5864,48.3739,48.5156,15800.0
2011-05-05 11:50:00,54.78,54.85,54.75,54.82,17100.0,48.5156,48.5776,48.489,48.551,17100.0
2011-05-05 12:00:00,54.82,55.0,54.82,54.93,35900.0,48.551,48.7104,48.551,48.6484,35900.0
2011-05-05 12:10:00,54.92,54.95,54.75,54.76,30800.0,48.6396,48.6661,48.489,48.4979,30800.0
2011-05-05 12:20:00,54.77,54.8,54.66,54.7,31900.0,48.5067,48.5333,48.4093,48.4447,31900.0
2011-05-05 12:30:00,54.7,54.7,54.53,54.57,25900.0,48.4447,48.4447,48.2942,48.3296,25900.0
2011-05-05 12:40:00,54.56,54.63,54.55,54.62,14900.0,48.3207,48.3827,48.3119,48.3739,14900.0
2011-05-05 12:50:00,54.63,54.66,54.61,54.66,33100.0,48.3827,48.4093,48.365,48.4093,33100.0
2011-05-05 13:00:00,54.65,54.77,54.63,54.77,20000.0,48.4004,48.5067,48.3827,48.5067,20000.0
2011-05-05 13:10:00,54.75,54.87,54.75,54.81,11700.0,48.489,48.5953,48.489,48.5422,11700.0
2011-05-05 13:20:00,54.8,54.8,54.69,54.7,14100.0,48.5333,48.5333,48.4359,48.4447,14100.0
2011-05-05 13:30:00,54.69,54.72,54.55,54.57,23000.0,48.4359,48.4624,48.3119,48.3296,23000.0
2011-05-05 13:40:00,54.56,54.57,54.5,54.54,18100.0,48.3207,48.3296,48.2676,48.303,18100.0
2011-05-05 13:50:00,54.54,54.61,54.5,54.6,17400.0,48.303,48.365,48.2676,48.3562,17400.0
2011-05-05 14:00:00,54.6,54.6,54.49,54.5,25000.0,48.3562,48.3562,48.2587,48.2676,25000.0
2011-05-05 14:10:00,54.5,54.57,54.46,54.54,23800.0,48.2676,48.3296,48.2322,48.303,23800.0
2011-05-05 14:20:00,54.53,54.62,54.53,54.55,46500.0,48.2942,48.3739,48.2942,48.3119,46500.0
2011-05-05 14:30:00,54.58,54.61,54.53,54.56,39000.0,48.3385,48.365,48.2942,48.3207,39000.0
2011-05-05 14:40:00,54.56,54.56,54.43,54.5,34800.0,48.3207,48.3207,48.2056,48.2676,34800.0
2011-05-05 14:50:00,54.5,54.51,54.37,54.37,35700.0,48.2676,48.2765,48.1525,48.1525,35700.0
2011-05-05 15:00:00,54.37,54.43,54.3,54.31,61500.0,48.1525,48.2056,48.0905,48.0993,61500.0
2011-05-05 15:10:00,54.32,54.32,54.04,54.19,92700.0,48.1082,48.1082,47.8602,47.9931,92700.0
2011-05-05 15:20:00,54.19,54.21,53.81,53.82,98900.0,47.9931,48.0108,47.6565,47.6654,98900.0
2011-05-05 15:30:00,53.81,54.01,53.81,53.96,96000.0,47.6565,47.8336,47.6565,47.7894,96000.0
2011-05-05 15:40:00,53.96,54.08,53.88,54.0,101600.0,47.7894,47.8956,47.7185,47.8248,101600.0
2011-05-05 15:50:00,53.99,54.04,53.89,54.03,122500.0,47.8159,47.8602,47.7274,47.8513,122500.0
2011-05-06 09:30:00,54.49,54.88,54.45,54.75,84100.0,48.2587,48.6041,48.2233,48.489,84100.0
2011-05-06 09:40:00,54.74,54.77,54.31,54.37,69000.0,48.4802,48.5067,48.0993,48.1525,69000.0
2011-05-06 09:50:00,54.37,54.58,54.37,54.5,26700.0,48.1525,48.3385,48.1525,48.2676,26700.0
2011-05-06 10:00:00,54.51,54.56,54.44,54.49,27200.0,48.2765,48.3207,48.2145,48.2587,27200.0
2011-05-06 10:10:00,54.46,54.56,54.44,54.5,32100.0,48.2322,48.3207,48.2145,48.2676,32100.0
2011-05-06 10:20:00,54.46,54.61,54.46,54.46,46700.0,48.2322,48.365,48.2322,48.2322,46700.0
2011-05-06 10:30:00,54.46,54.51,54.44,54.5,41100.0,48.2322,48.2765,48.2145,48.2676,41100.0
2011-05-06 10:40:00,54.5,54.5,54.45,54.5,29700.0,48.2676,48.2676,48.2233,48.2676,29700.0
2011-05-06 10:50:00,54.5,54.5,54.46,54.5,22100.0,48.2676,48.2676,48.2322,48.2676,22100.0
2011-05-06 11:00:00,54.49,54.5,54.4,54.44,43400.0,48.2587,48.2676,48.179,48.2145,43400.0
2011-05-06 11:10:00,54.45,54.5,54.42,54.49,60300.0,48.2233,48.2676,48.1968,48.2587,60300.0
2011-05-06 11:20:00,54.5,54.51,54.48,54.48,35600.0,48.2676,48.2765,48.2499,48.2499,35600.0
2011-05-06 11:30:00,54.5,54.51,54.47,54.5,24500.0,48.2676,48.2765,48.241,48.2676,24500.0
2011-05-06 11:40:00,54.49,54.51,54.47,54.5,45800.0,48.2587,48.2765,48.241,48.2676,45800.0
2011-05-06 11:50:00,54.5,54.51,54.4,54.48,333800.0,48.2676,48.2765,48.179,48.2499,333800.0
2011-05-06 12:00:00,54.49,54.54,54.4,54.43,40500.0,48.2587,48.303,48.179,48.2056,40500.0
2011-05-06 12:10:00,54.44,54.55,54.34,54.37,61500.0,48.2145,48.3119,48.1259,48.1525,61500.0
2011-05-06 12:20:00,54.38,54.5,54.37,54.42,31300.0,48.1613,48.2676,48.1525,48.1968,31300.0
2011-05-06 12:30:00,54.41,54.49,54.36,54.41,19000.0,48.1879,48.2587,48.1436,48.1879,19000.0
2011-05-06 12:40:00,54.4,54.45,54.1,54.18,35500.0,48.179,48.2233,47.9133,47.9842,35500.0
2011-05-06 12:50:00,54.16,54.22,54.11,54.14,20200.0,47.9665,48.0196,47.9222,47.9488,20200.0
2011-05-06 13:00:00,54.15,54.18,54.06,54.14,115700.0,47.9576,47.9842,47.8779,47.9488,115700.0
2011-05-06 13:10:00,54.15,54.15,53.65,53.79,122500.0,47.9576,47.9576,47.5148,47.6388,122500.0
2011-05-06 13:20:00,53.79,53.84,53.75,53.82,37500.0,47.6388,47.6831,47.6034,47.6654,37500.0
2011-05-06 13:30:00,53.82,53.91,53.82,53.88,23400.0,47.6654,47.7451,47.6654,47.7185,23400.0
2011-05-06 13:40:00,53.9,53.99,53.8,53.8,23700.0,47.7362,47.8159,47.6477,47.6477,23700.0
2011-05-06 13:50:00,53.79,53.86,53.76,53.78,81900.0,47.6388,47.7008,47.6122,47.6299,81900.0
2011-05-06 14:00:00,53.79,53.95,53.74,53.95,39400.0,47.6388,47.7805,47.5945,47.7805,39400.0
2011-05-06 14:10:00,53.95,54.01,53.93,53.99,68000.0,47.7805,47.8336,47.7628,47.8159,68000.0
2011-05-06 14:20:00,53.99,54.0,53.77,53.8,30500.0,47.8159,47.8248,47.6211,47.6477,30500.0
2011-05-06 14:30:00,53.81,53.81,53.55,53.61,45700.0,47.6565,47.6565,47.4262,47.4794,45700.0
2011-05-06 14:40:00,53.65,53.83,53.65,53.83,33300.0,47.5148,47.6742,47.5148,47.6742,33300.0
2011-05-06 14:50:00,53.83,53.9,53.76,53.79,46600.0,47.6742,47.7362,47.6122,47.6388,46600.0
2011-05-06 15:00:00,53.78,53.82,53.77,53.82,50500.0,47.6299,47.6654,47.6211,47.6654,50500.0
2011-05-06 15:10:00,53.84,53.89,53.81,53.84,42800.0,47.6831,47.7274,47.6565,47.6831,42800.0
2011-05-06 15:20:00,53.85,53.85,53.75,53.79,47900.0,47.6919,47.6919,47.6034,47.6388,47900.0
2011-05-06 15:30:00,53.79,53.82,53.76,53.78,60400.0,47.6388,47.6654,47.6122,47.6299,60400.0
2011-05-06 15:40:00,53.78,53.95,53.77,53.94,63500.0,47.6299,47.7805,47.6211,47.7716,63500.0
2011-05-06 15:50:00,53.93,53.94,53.77,53.77,126600.0,47.7628,47.7716,47.6211,47.6211,126600.0
2011-05-09 09:30:00,53.96,53.96,53.74,53.85,60900.0,47.7894,47.7894,47.5945,47.6919,60900.0
2011-05-09 09:40:00,53.81,53.95,53.76,53.83,42100.0,47.6565,47.7805,47.6122,47.6742,42100.0
2011-05-09 09:50:00,53.84,53.97,53.8,53.87,56600.0,47.6831,47.7982,47.6477,47.7096,56600.0
2011-05-09 10:00:00,53.82,53.98,53.81,53.95,47500.0,47.6654,47.8071,47.6565,47.7805,47500.0
2011-05-09 10:10:00,53.94,54.0,53.8,53.82,47000.0,47.7716,47.8248,47.6477,47.6654,47000.0
2011-05-09 10:20:00,53.8,53.92,53.64,53.8,41300.0,47.6477,47.7539,47.5059,47.6477,41300.0
2011-05-09 10:30:00,53.83,53.83,53.63,53.67,30900.0,47.6742,47.6742,47.4971,47.5325,30900.0
2011-05-09 10:40:00,53.7,53.8,53.68,53.76,18900.0,47.5591,47.6477,47.5414,47.6122,18900.0
2011-05-09 10:50:00,53.78,53.91,53.73,53.88,19300.0,47.6299,47.7451,47.5857,47.7185,19300.0
2011-05-09 11:00:00,53.87,54.0,53.87,54.0,34800.0,47.7096,47.8248,47.7096,47.8248,34800.0
2011-05-09 11:10:00,54.0,54.01,53.94,53.98,29400.0,47.8248,47.8336,47.7716,47.8071,29400.0
2011-05-09 11:20:00,53.98,54.01,53.95,54.0,24500.0,47.8071,47.8336,47.7805,47.8248,24500.0
2011-05-09 11:30:00,54.0,54.01,53.95,53.98,32500.0,47.8248,47.8336,47.7805,47.8071,32500.0
2011-05-09 11:40:00,53.97,53.98,53.91,53.95,24200.0,47.7982,47.8071,47.7451,47.7805,24200.0
2011-05-09 11:50:00,53.93,54.04,53.93,54.02,36000.0,47.7628,47.8602,47.7628,47.8425,36000.0
2011-05-09 12:00:00,54.02,54.32,54.01,54.21,34600.0,47.8425,48.1082,47.8336,48.0108,34600.0
2011-05-09 12:10:00,54.21,54.36,54.21,54.32,23800.0,48.0108,48.1436,48.0108,48.1082,23800.0
2011-05-09 12:20:00,54.27,54.34,54.27,54.31,8200.0,48.0639,48.1259,48.0639,48.0993,8200.0
2011-05-09 12:30:00,54.29,54.39,54.28,54.38,13700.0,48.0816,48.1702,48.0728,48.1613,13700.0
2011-05-09 12:40:00,54.38,54.39,54.3,54.33,18900.0,48.1613,48.1702,48.0905,48.117,18900.0
2011-05-09 12:50:00,54.36,54.36,54.23,54.24,15000.0,48.1436,48.1436,48.0285,48.0373,15000.0
2011-05-09 13:00:00,54.24,54.34,54.22,54.25,20500.0,48.0373,48.1259,48.0196,48.0462,20500.0
2011-05-09 13:10:00,54.26,54.3,54.13,54.13,23500.0,48.055,48.0905,47.9399,47.9399,23500.0
2011-05-09 13:20:00,54.14,54.14,54.07,54.11,27300.0,47.9488,47.9488,47.8868,47.9222,27300.0
2011-05-09 13:30:00,54.1,54.21,54.09,54.21,10600.0,47.9133,48.0108,47.9045,48.0108,10600.0
2011-05-09 13:40:00,54.2,54.32,54.2,54.31,11000.0,48.0019,48.1082,48.0019,48.0993,11000.0
2011-05-09 13:50:00,54.31,54.32,54.21,54.22,20700.0,48.0993,48.1082,48.0108,48.0196,20700.0
2011-05-09 14:00:00,54.23,54.25,54.14,54.15,19700.0,48.0285,48.0462,47.9488,47.9576,19700.0
2011-05-09 14:10:00,54.16,54.17,54.1,54.13,16500.0,47.9665,47.9753,47.9133,47.9399,16500.0
2011-05-09 14:20:00,54.14,54.15,54.12,54.13,18100.0,47.9488,47.9576,47.9311,47.9399,18100.0
2011-05-09 14:30:00,54.14,54.26,54.14,54.25,38800.0,47.9488,48.055,47.9488,48.0462,38800.0
2011-05-09 14:40:00,54.25,54.36,54.13,54.16,82800.0,48.0462,48.1436,47.9399,47.9665,82800.0
2011-05-09 14:50:00,54.16,54.22,54.14,54.17,38300.0,47.9665,48.0196,47.9488,47.9753,38300.0
2011-05-09 15:00:00,54.19,54.23,54.17,54.23,25800.0,47.9931,48.0285,47.9753,48.0285,25800.0
2011-05-09 15:10:00,54.23,54.25,54.2,54.24,29600.0,48.0285,48.0462,48.0019,48.0373,29600.0
2011-05-09 15:20:00,54.24,54.27,54.21,54.23,33400.0,48.0373,48.0639,48.0108,48.0285,33400.0
2011-05-09 15:30:00,54.22,54.25,54.16,54.22,41100.0,48.0196,48.0462,47.9665,48.0196,41100.0
2011-05-09 15:40:00,54.22,54.26,54.16,54.24,42200.0,48.0196,48.055,47.9665,48.0373,42200.0
2011-05-09 15:50:00,54.25,54.26,54.07,54.11,115200.0,48.0462,48.055,47.8868,47.9222,115200.0
2011-05-10 09:30:00,54.41,54.54,54.31,54.34,39000.0,48.1879,48.303,48.0993,48.1259,39000.0
2011-05-10 09:40:00,54.33,54.84,54.28,54.8,70200.0,48.117,48.5687,48.0728,48.5333,70200.0
2011-05-10 09:50:00,54.84,55.06,54.83,55.02,75800.0,48.5687,48.7636,48.5599,48.7281,75800.0
2011-05-10 10:00:00,55.04,55.17,54.91,55.0,67200.0,48.7459,48.861,48.6307,48.7104,67200.0
2011-05-10 10:10:00,54.99,55.0,54.68,54.72,50200.0,48.7016,48.7104,48.427,48.4624,50200.0
2011-05-10 10:20:00,54.74,54.9,54.74,54.78,66700.0,48.4802,48.6219,48.4802,48.5156,66700.0
2011-05-10 10:30:00,54.83,54.84,54.76,54.79,20800.0,48.5599,48.5687,48.4979,48.5244,20800.0
2011-05-10 10:40:00,54.78,54.87,54.71,54.78,35000.0,48.5156,48.5953,48.4536,48.5156,35000.0
2011-05-10 10:50:00,54.76,54.86,54.76,54.86,78300.0,48.4979,48.5864,48.4979,48.5864,78300.0
2011-05-10 11:00:00,54.86,54.94,54.85,54.88,10600.0,48.5864,48.6573,48.5776,48.6041,10600.0
2011-05-10 11:10:00,54.9,54.91,54.8,54.82,15900.0,48.6219,48.6307,48.5333,48.551,15900.0
2011-05-10 11:20:00,54.83,54.85,54.71,54.73,14300.0,48.5599,48.5776,48.4536,48.4713,14300.0
2011-05-10 11:30:00,54.73,54.76,54.71,54.72,9400.0,48.4713,48.4979,48.4536,48.4624,9400.0
2011-05-10 11:40:00,54.71,54.8,54.71,54.79,10000.0,48.4536,48.5333,48.4536,48.5244,10000.0
2011-05-10 11:50:00,54.81,54.87,54.79,54.81,7800.0,48.5422,48.5953,48.5244,48.5422,7800.0
2011-05-10 12:00:00,54.81,54.82,54.74,54.75,10100.0,48.5422,48.551,48.4802,48.489,10100.0
2011-05-10 12:10:00,54.75,54.8,54.72,54.8,6500.0,48.489,48.5333,48.4624,48.5333,6500.0
2011-05-10 12:20:00,54.8,54.83,54.73,54.77,20400.0,48.5333,48.5599,48.4713,48.5067,20400.0
2011-05-10 12:30:00,54.76,54.84,54.75,54.82,15700.0,48.4979,48.5687,48.489,48.551,15700.0
2011-05-10 12:40:00,54.83,54.84,54.76,54.79,21400.0,48.5599,48.5687,48.4979,48.5244,21400.0
2011-05-10 12:50:00,54.8,54.8,54.71,54.75,17700.0,48.5333,48.5333,48.4536,48.489,17700.0
2011-05-10 13:00:00,54.74,54.74,54.67,54.69,11600.0,48.4802,48.4802,48.4182,48.4359,11600.0
2011-05-10 13:10:00,54.69,54.74,54.64,54.74,14400.0,48.4359,48.4802,48.3916,48.4802,14400.0
2011-05-10 13:20:00,54.75,54.76,54.71,54.74,10200.0,48.489,48.4979,48.4536,48.4802,10200.0
2011-05-10 13:30:00,54.74,54.74,54.65,54.72,30300.0,48.4802,48.4802,48.4004,48.4624,30300.0
2011-05-10 13:40:00,54.73,54.75,54.67,54.72,8400.0,48.4713,48.489,48.4182,48.4624,8400.0
2011-05-10 13:50:00,54.71,54.75,54.66,54.75,25400.0,48.4536,48.489,48.4093,48.489,25400.0
2011-05-10 14:00:00,54.75,54.78,54.72,54.77,10500.0,48.489,48.5156,48.4624,48.5067,10500.0
2011-05-10 14:10:00,54.76,54.76,54.68,54.73,18900.0,48.4979,48.4979,48.427,48.4713,18900.0
2011-05-10 14:20:00,54.73,54.75,54.67,54.74,15800.0,48.4713,48.489,48.4182,48.4802,15800.0
2011-05-10 14:30:00,54.75,54.93,54.73,54.93,30100.0,48.489,48.6484,48.4713,48.6484,30100.0
2011-05-10 14:40:00,54.93,55.03,54.91,54.98,21800.0,48.6484,48.737,48.6307,48.6927,21800.0
2011-05-10 14:50:00,54.98,55.0,54.96,54.99,24100.0,48.6927,48.7104,48.675,48.7016,24100.0
2011-05-10 15:00:00,54.99,54.99,54.94,54.95,43400.0,48.7016,48.7016,48.6573,48.6661,43400.0
2011-05-10 15:10:00,54.95,55.0,54.93,55.0,36600.0,48.6661,48.7104,48.6484,48.7104,36600.0
2011-05-10 15:20:00,55.0,55.06,54.99,55.03,55400.0,48.7104,48.7636,48.7016,48.737,55400.0
2011-05-10 15:30:00,55.04,55.05,54.97,54.98,44200.0,48.7459,48.7547,48.6839,48.6927,44200.0
2011-05-10 15:40:00,54.97,54.99,54.93,54.95,68000.0,48.6839,48.7016,48.6484,48.6661,68000.0
2011-05-10 15:50:00,54.94,54.95,54.87,54.9,100400.0,48.6573,48.6661,48.5953,48.6219,100400.0
2011-05-11 09:30:00,54.9,54.96,54.74,54.83,44300.0,48.6219,48.675,48.4802,48.5599,44300.0
2011-05-11 09:40:00,54.85,55.17,54.75,55.17,61200.0,48.5776,48.861,48.489,48.861,61200.0
2011-05-11 09:50:00,55.17,55.22,55.0,55.01,46600.0,48.861,48.9053,48.7104,48.7193,46600.0
2011-05-11 10:00:00,55.02,55.05,54.82,54.95,73400.0,48.7281,48.7547,48.551,48.6661,73400.0
2011-05-11 10:10:00,54.93,55.06,54.88,55.0,36100.0,48.6484,48.7636,48.6041,48.7104,36100.0
2011-05-11 10:20:00,54.99,55.03,54.95,55.01,25100.0,48.7016,48.737,48.6661,48.7193,25100.0
2011-05-11 10:30:00,55.0,55.0,54.72,54.73,22300.0,48.7104,48.7104,48.4624,48.4713,22300.0
2011-05-11 10:40:00,54.72,54.81,54.72,54.76,13500.0,48.4624,48.5422,48.4624,48.4979,13500.0
2011-05-11 10:50:00,54.78,54.9,54.74,54.81,11900.0,48.5156,48.6219,48.4802,48.5422,11900.0
2011-05-11 11:00:00,54.79,54.79,54.59,54.68,42300.0,48.5244,48.5244,48.3473,48.427,42300.0
2011-05-11 11:10:00,54.67,54.67,54.6,54.64,15600.0,48.4182,48.4182,48.3562,48.3916,15600.0
2011-05-11 11:20:00,54.65,54.65,54.6,54.62,15600.0,48.4004,48.4004,48.3562,48.3739,15600.0
2011-05-11 11:30:00,54.63,54.66,54.6,54.64,66300.0,48.3827,48.4093,48.3562,48.3916,66300.0
2011-05-11 11:40:00,54.64,54.66,54.55,54.62,37100.0,48.3916,48.4093,48.3119,48.3739,37100.0
2011-05-11 11:50:00,54.61,54.63,54.47,54.5,45900.0,48.365,48.3827,48.241,48.2676,45900.0
2011-05-11 12:00:00,54.51,54.57,54.33,54.41,54600.0,48.2765,48.3296,48.117,48.1879,54600.0
2011-05-11 12:10:00,54.41,54.41,54.05,54.12,61400.0,48.1879,48.1879,47.8691,47.9311,61400.0
2011-05-11 12:20:00,54.12,54.2,54.08,54.14,53400.0,47.9311,48.0019,47.8956,47.9488,53400.0
2011-05-11 12:30:00,54.14,54.3,54.09,54.27,30200.0,47.9488,48.0905,47.9045,48.0639,30200.0
2011-05-11 12:40:00,54.28,54.32,54.16,54.19,39700.0,48.0728,48.1082,47.9665,47.9931,39700.0
2011-05-11 12:50:00,54.19,54.37,54.17,54.35,32400.0,47.9931,48.1525,47.9753,48.1348,32400.0
2011-05-11 13:00:00,54.36,54.37,54.22,54.24,18600.0,48.1436,48.1525,48.0196,48.0373,18600.0
2011-05-11 13:10:00,54.22,54.27,54.21,54.22,42000.0,48.0196,48.0639,48.0108,48.0196,42000.0
2011-05-11 13:20:00,54.22,54.25,54.1,54.1,28700.0,48.0196,48.0462,47.9133,47.9133,28700.0
2011-05-11 13:30:00,54.11,54.12,53.87,53.95,46800.0,47.9222,47.9311,47.7096,47.7805,46800.0
2011-05-11 13:40:00,53.94,54.04,53.92,53.95,48900.0,47.7716,47.8602,47.7539,47.7805,48900.0
2011-05-11 13:50:00,53.94,53.96,53.87,53.94,32100.0,47.7716,47.7894,47.7096,47.7716,32100.0
2011-05-11 14:00:00,53.95,54.01,53.94,53.97,132000.0,47.7805,47.8336,47.7716,47.7982,132000.0
2011-05-11 14:10:00,53.95,54.01,53.95,53.98,31600.0,47.7805,47.8336,47.7805,47.8071,31600.0
2011-05-11 14:20:00,53.98,54.01,53.94,54.0,30700.0,47.8071,47.8336,47.7716,47.8248,30700.0
2011-05-11 14:30:00,54.0,54.18,53.99,54.16,45600.0,47.8248,47.9842,47.8159,47.9665,45600.0
2011-05-11 14:40:00,54.17,54.2,54.11,54.15,70800.0,47.9753,48.0019,47.9222,47.9576,70800.0
2011-05-11 14:50:00,54.15,54.23,54.13,54.18,38500.0,47.9576,48.0285,47.9399,47.9842,38500.0
2011-05-11 15:00:00,54.18,54.2,54.15,54.17,33600.0,47.9842,48.0019,47.9576,47.9753,33600.0
2011-05-11 15:10:00,54.17,54.26,54.16,54.25,68300.0,47.9753,48.055,47.9665,48.0462,68300.0
2011-05-11 15:20:00,54.25,54.44,54.25,54.41,40800.0,48.0462,48.2145,48.0462,48.1879,40800.0
2011-05-11 15:30:00,54.4,54.46,54.34,54.38,70400.0,48.179,48.2322,48.1259,48.1613,70400.0
2011-05-11 15:40:00,54.37,54.48,54.36,54.48,71900.0,48.1525,48.2499,48.1436,48.2499,71900.0
2011-05-11 15:50:00,54.47,54.55,54.44,54.48,101900.0,48.241,48.3119,48.2145,48.2499,101900.0
2011-05-12 09:30:00,54.42,54.47,54.18,54.2,54700.0,48.1968,48.241,47.9842,48.0019,54700.0
2011-05-12 09:40:00,54.22,54.36,54.12,54.34,42800.0,48.0196,48.1436,47.9311,48.1259,42800.0
2011-05-12 09:50:00,54.37,54.59,54.32,54.59,37600.0,48.1525,48.3473,48.1082,48.3473,37600.0
2011-05-12 10:00:00,54.67,54.87,54.5,54.87,55000.0,48.4182,48.5953,48.2676,48.5953,55000.0
2011-05-12 10:10:00,54.86,55.01,54.8,54.95,48500.0,48.5864,48.7193,48.5333,48.6661,48500.0
2011-05-12 10:20:00,54.96,55.1,54.94,55.05,260700.0,48.675,48.799,48.6573,48.7547,260700.0
2011-05-12 10:30:00,55.05,55.26,55.02,55.15,103500.0,48.7547,48.9407,48.7281,48.8433,103500.0
2011-05-12 10:40:00,55.16,55.22,55.13,55.19,50100.0,48.8521,48.9053,48.8256,48.8787,50100.0
2011-05-12 10:50:00,55.18,55.24,55.13,55.18,58400.0,48.8698,48.923,48.8256,48.8698,58400.0
2011-05-12 11:00:00,55.18,55.34,55.06,55.26,128000.0,48.8698,49.0115,48.7636,48.9407,128000.0
2011-05-12 11:10:00,55.25,55.34,55.23,55.24,84200.0,48.9318,49.0115,48.9141,48.923,84200.0
2011-05-12 11:20:00,55.24,55.5,55.23,55.46,45400.0,48.923,49.1532,48.9141,49.1178,45400.0
2011-05-12 11:30:00,55.45,55.53,55.42,55.47,50300.0,49.109,49.1798,49.0824,49.1267,50300.0
2011-05-12 11:40:00,55.46,55.52,55.44,55.49,43400.0,49.1178,49.171,49.1001,49.1444,43400.0
2011-05-12 11:50:00,55.48,55.49,55.35,55.36,35300.0,49.1355,49.1444,49.0204,49.0293,35300.0
2011-05-12 12:00:00,55.35,55.42,55.33,55.39,25600.0,49.0204,49.0824,49.0027,49.0558,25600.0
2011-05-12 12:10:00,55.4,55.43,55.33,55.42,29800.0,49.0647,49.0913,49.0027,49.0824,29800.0
2011-05-12 12:20:00,55.42,55.48,55.38,55.44,26100.0,49.0824,49.1355,49.047,49.1001,26100.0
2011-05-12 12:30:00,55.45,55.47,55.42,55.43,20300.0,49.109,49.1267,49.0824,49.0913,20300.0
2011-05-12 12:40:00,55.42,55.43,55.3,55.33,28400.0,49.0824,49.0913,48.9761,49.0027,28400.0
2011-05-12 12:50:00,55.33,55.45,55.32,55.43,32400.0,49.0027,49.109,48.9938,49.0913,32400.0
2011-05-12 13:00:00,55.43,55.64,55.43,55.54,44800.0,49.0913,49.2772,49.0913,49.1887,44800.0
2011-05-12 13:10:00,55.53,55.69,55.53,55.66,29600.0,49.1798,49.3215,49.1798,49.2949,29600.0
2011-05-12 13:20:00,55.67,55.75,55.53,55.55,50500.0,49.3038,49.3747,49.1798,49.1975,50500.0
2011-05-12 13:30:00,55.55,55.61,55.48,55.59,28100.0,49.1975,49.2507,49.1355,49.233,28100.0
2011-05-12 13:40:00,55.59,55.66,55.55,55.66,31200.0,49.233,49.2949,49.1975,49.2949,31200.0
2011-05-12 13:50:00,55.66,55.71,55.65,55.66,39800.0,49.2949,49.3392,49.2861,49.2949,39800.0
2011-05-12 14:00:00,55.66,55.98,55.65,55.93,94000.0,49.2949,49.5784,49.2861,49.5341,94000.0
2011-05-12 14:10:00,55.93,55.95,55.84,55.86,30000.0,49.5341,49.5518,49.4544,49.4721,30000.0
2011-05-12 14:20:00,55.86,55.91,55.82,55.91,51000.0,49.4721,49.5164,49.4367,49.5164,51000.0
2011-05-12 14:30:00,55.91,55.99,55.85,55.96,54700.0,49.5164,49.5872,49.4632,49.5606,54700.0
2011-05-12 14:40:00,55.94,55.95,55.9,55.9,32600.0,49.5429,49.5518,49.5075,49.5075,32600.0
2011-05-12 14:50:00,55.91,55.91,55.77,55.8,47400.0,49.5164,49.5164,49.3924,49.4189,47400.0
2011-05-12 15:00:00,55.8,55.83,55.73,55.79,97800.0,49.4189,49.4455,49.3569,49.4101,97800.0
2011-05-12 15:10:00,55.78,55.79,55.69,55.76,43800.0,49.4012,49.4101,49.3215,49.3835,43800.0
2011-05-12 15:20:00,55.75,55.78,55.66,55.75,47500.0,49.3747,49.4012,49.2949,49.3747,47500.0
2011-05-12 15:30:00,55.78,55.88,55.72,55.87,60400.0,49.4012,49.4898,49.3481,49.4809,60400.0
2011-05-12 15:40:00,55.88,55.95,55.87,55.91,99900.0,49.4898,49.5518,49.4809,49.5164,99900.0
2011-05-12 15:50:00,55.92,55.95,55.87,55.88,121700.0,49.5252,49.5518,49.4809,49.4898,121700.0
2011-05-13 09:30:00,55.84,55.9,55.49,55.76,74100.0,49.4544,49.5075,49.1444,49.3835,74100.0
2011-05-13 09:40:00,55.76,56.25,55.69,56.24,150100.0,49.3835,49.8175,49.3215,49.8086,150100.0
2011-05-13 09:50:00,56.23,56.46,56.16,56.36,92700.0,49.7998,50.0035,49.7378,49.9149,92700.0
2011-05-13 10:00:00,56.36,56.4,55.98,56.03,80000.0,49.9149,49.9503,49.5784,49.6226,80000.0
2011-05-13 10:10:00,56.03,56.25,56.03,56.19,39000.0,49.6226,49.8175,49.6226,49.7643,39000.0
2011-05-13 10:20:00,56.19,56.28,56.18,56.21,44900.0,49.7643,49.844,49.7555,49.7821,44900.0
2011-05-13 10:30:00,56.2,56.3,56.19,56.28,54200.0,49.7732,49.8618,49.7643,49.844,54200.0
2011-05-13 10:40:00,56.3,56.3,56.11,56.17,36100.0,49.8618,49.8618,49.6935,49.7466,36100.0
2011-05-13 10:50:00,56.17,56.17,56.08,56.08,18800.0,49.7466,49.7466,49.6669,49.6669,18800.0
2011-05-13 11:00:00,56.08,56.08,55.87,55.92,43600.0,49.6669,49.6669,49.4809,49.5252,43600.0
2011-05-13 11:10:00,55.92,56.04,55.85,55.92,58700.0,49.5252,49.6315,49.4632,49.5252,58700.0
2011-05-13 11:20:00,55.93,55.95,55.82,55.83,52300.0,49.5341,49.5518,49.4367,49.4455,52300.0
2011-05-13 11:30:00,55.83,55.85,55.78,55.79,49100.0,49.4455,49.4632,49.4012,49.4101,49100.0
2011-05-13 11:40:00,55.79,55.81,55.7,55.76,50900.0,49.4101,49.4278,49.3304,49.3835,50900.0
2011-05-13 11:50:00,55.76,55.8,55.58,55.63,41300.0,49.3835,49.4189,49.2241,49.2684,41300.0
2011-05-13 12:00:00,55.62,55.68,55.55,55.57,40700.0,49.2595,49.3127,49.1975,49.2152,40700.0
2011-05-13 12:10:00,55.57,55.64,55.5,55.55,56500.0,49.2152,49.2772,49.1532,49.1975,56500.0
2011-05-13 12:20:00,55.55,55.58,55.49,55.57,46700.0,49.1975,49.2241,49.1444,49.2152,46700.0
2011-05-13 12:30:00,55.58,55.75,55.58,55.67,46400.0,49.2241,49.3747,49.2241,49.3038,46400.0
2011-05-13 12:40:00,55.67,55.75,55.64,55.74,39000.0,49.3038,49.3747,49.2772,49.3658,39000.0
2011-05-13 12:50:00,55.74,55.75,55.69,55.69,43300.0,49.3658,49.3747,49.3215,49.3215,43300.0
2011-05-13 13:00:00,55.71,55.75,55.66,55.74,36000.0,49.3392,49.3747,49.2949,49.3658,36000.0
2011-05-13 13:10:00,55.73,55.81,55.72,55.8,38100.0,49.3569,49.4278,49.3481,49.4189,38100.0
2011-05-13 13:20:00,55.8,55.87,55.78,55.85,39700.0,49.4189,49.4809,49.4012,49.4632,39700.0
2011-05-13 13:30:00,55.86,55.9,55.8,55.82,41600.0,49.4721,49.5075,49.4189,49.4367,41600.0
2011-05-13 13:40:00,55.81,55.84,55.75,55.8,23600.0,49.4278,49.4544,49.3747,49.4189,23600.0
2011-05-13 13:50:00,55.8,55.83,55.78,55.8,31400.0,49.4189,49.4455,49.4012,49.4189,31400.0
2011-05-13 14:00:00,55.8,55.8,55.75,55.79,28000.0,49.4189,49.4189,49.3747,49.4101,28000.0
2011-05-13 14:10:00,55.8,55.83,55.79,55.8,77300.0,49.4189,49.4455,49.4101,49.4189,77300.0
2011-05-13 14:20:00,55.79,55.85,55.79,55.8,56200.0,49.4101,49.4632,49.4101,49.4189,56200.0
2011-05-13 14:30:00,55.79,55.84,55.77,55.79,64000.0,49.4101,49.4544,49.3924,49.4101,64000.0
2011-05-13 14:40:00,55.79,55.8,55.72,55.73,30700.0,49.4101,49.4189,49.3481,49.3569,30700.0
2011-05-13 14:50:00,55.72,55.78,55.71,55.77,65300.0,49.3481,49.4012,49.3392,49.3924,65300.0
2011-05-13 15:00:00,55.77,55.79,55.66,55.71,31000.0,49.3924,49.4101,49.2949,49.3392,31000.0
2011-05-13 15:10:00,55.72,55.73,55.68,55.69,36500.0,49.3481,49.3569,49.3127,49.3215,36500.0
2011-05-13 15:20:00,55.67,55.7,55.57,55.57,58600.0,49.3038,49.3304,49.2152,49.2152,58600.0
2011-05-13 15:30:00,55.57,55.58,55.51,55.54,90900.0,49.2152,49.2241,49.1621,49.1887,90900.0
2011-05-13 15:40:00,55.54,55.55,55.41,55.42,121000.0,49.1887,49.1975,49.0735,49.0824,121000.0
2011-05-13 15:50:00,55.41,55.41,55.32,55.37,192400.0,49.0735,49.0735,48.9938,49.0381,192400.0
2011-05-16 09:30:00,55.32,55.32,55.02,55.14,60900.0,48.9938,48.9938,48.7281,48.8344,60900.0
2011-05-16 09:40:00,55.15,55.28,54.96,54.98,49000.0,48.8433,48.9584,48.675,48.6927,49000.0
2011-05-16 09:50:00,55.0,55.05,54.85,54.96,59700.0,48.7104,48.7547,48.5776,48.675,59700.0
2011-05-16 10:00:00,54.98,55.13,54.98,55.01,43200.0,48.6927,48.8256,48.6927,48.7193,43200.0
2011-05-16 10:10:00,55.01,55.07,54.82,54.89,30500.0,48.7193,48.7724,48.551,48.613,30500.0
2011-05-16 10:20:00,54.93,54.98,54.79,54.84,38300.0,48.6484,48.6927,48.5244,48.5687,38300.0
2011-05-16 10:30:00,54.86,54.99,54.8,54.95,36800.0,48.5864,48.7016,48.5333,48.6661,36800.0
2011-05-16 10:40:00,54.93,55.03,54.89,54.95,17300.0,48.6484,48.737,48.613,48.6661,17300.0
2011-05-16 10:50:00,54.95,55.05,54.92,55.01,18600.0,48.6661,48.7547,48.6396,48.7193,18600.0
2011-05-16 11:00:00,55.02,55.2,55.01,55.1,15800.0,48.7281,48.8876,48.7193,48.799,15800.0
2011-05-16 11:10:00,55.1,55.13,55.03,55.11,12100.0,48.799,48.8256,48.737,48.8078,12100.0
2011-05-16 11:20:00,55.11,55.11,54.98,55.02,12400.0,48.8078,48.8078,48.6927,48.7281,12400.0
2011-05-16 11:30:00,55.01,55.16,54.97,55.16,23900.0,48.7193,48.8521,48.6839,48.8521,23900.0
2011-05-16 11:40:00,55.17,55.21,55.04,55.07,26200.0,48.861,48.8964,48.7459,48.7724,26200.0
2011-05-16 11:50:00,55.07,55.12,54.92,54.96,39000.0,48.7724,48.8167,48.6396,48.675,39000.0
2011-05-16 12:00:00,54.97,55.0,54.82,54.82,27100.0,48.6839,48.7104,48.551,48.551,27100.0
2011-05-16 12:10:00,54.82,54.91,54.79,54.88,37300.0,48.551,48.6307,48.5244,48.6041,37300.0
2011-05-16 12:20:00,54.88,54.91,54.82,54.86,32000.0,48.6041,48.6307,48.551,48.5864,32000.0
2011-05-16 12:30:00,54.86,54.93,54.78,54.86,19200.0,48.5864,48.6484,48.5156,48.5864,19200.0
2011-05-16 12:40:00,54.88,54.91,54.82,54.85,11800.0,48.6041,48.6307,48.551,48.5776,11800.0
2011-05-16 12:50:00,54.84,54.84,54.71,54.71,42800.0,48.5687,48.5687,48.4536,48.4536,42800.0
2011-05-16 13:00:00,54.71,54.71,54.62,54.63,20900.0,48.4536,48.4536,48.3739,48.3827,20900.0
2011-05-16 13:10:00,54.63,54.71,54.6,54.71,24500.0,48.3827,48.4536,48.3562,48.4536,24500.0
2011-05-16 13:20:00,54.71,54.8,54.69,54.79,16400.0,48.4536,48.5333,48.4359,48.5244,16400.0
2011-05-16 13:30:00,54.79,54.85,54.78,54.82,52500.0,48.5244,48.5776,48.5156,48.551,52500.0
2011-05-16 13:40:00,54.81,54.81,54.75,54.77,84300.0,48.5422,48.5422,48.489,48.5067,84300.0
2011-05-16 13:50:00,54.78,54.79,54.73,54.73,51200.0,48.5156,48.5244,48.4713,48.4713,51200.0
2011-05-16 14:00:00,54.73,54.73,54.69,54.71,59400.0,48.4713,48.4713,48.4359,48.4536,59400.0
2011-05-16 14:10:00,54.7,54.7,54.62,54.65,51100.0,48.4447,48.4447,48.3739,48.4004,51100.0
2011-05-16 14:20:00,54.65,54.67,54.54,54.55,22600.0,48.4004,48.4182,48.303,48.3119,22600.0
2011-05-16 14:30:00,54.55,54.61,54.44,54.47,61400.0,48.3119,48.365,48.2145,48.241,61400.0
2011-05-16 14:40:00,54.47,54.54,54.4,54.53,38300.0,48.241,48.303,48.179,48.2942,38300.0
2011-05-16 14:50:00,54.54,54.55,54.45,54.47,46800.0,48.303,48.3119,48.2233,48.241,46800.0
2011-05-16 15:00:00,54.47,54.49,54.34,54.35,112000.0,48.241,48.2587,48.1259,48.1348,112000.0
2011-05-16 15:10:00,54.35,54.43,54.3,54.39,54300.0,48.1348,48.2056,48.0905,48.1702,54300.0
2011-05-16 15:20:00,54.39,54.4,54.32,54.33,38300.0,48.1702,48.179,48.1082,48.117,38300.0
2011-05-16 15:30:00,54.32,54.43,54.31,54.32,92100.0,48.1082,48.2056,48.0993,48.1082,92100.0
2011-05-16 15:40:00,54.31,54.31,54.12,54.22,166300.0,48.0993,48.0993,47.9311,48.0196,166300.0
2011-05-16 15:50:00,54.21,54.34,54.19,54.31,123900.0,48.0108,48.1259,47.9931,48.0993,123900.0
2011-05-17 09:30:00,54.2,54.5,54.12,54.41,79300.0,48.0019,48.2676,47.9311,48.1879,79300.0
2011-05-17 09:40:00,54.38,54.4,54.17,54.35,83500.0,48.1613,48.179,47.9753,48.1348,83500.0
2011-05-17 09:50:00,54.34,54.54,54.26,54.48,63400.0,48.1259,48.303,48.055,48.2499,63400.0
2011-05-17 10:00:00,54.48,54.56,54.43,54.5,51200.0,48.2499,48.3207,48.2056,48.2676,51200.0
2011-05-17 10:10:00,54.5,54.79,54.36,54.78,52700.0,48.2676,48.5244,48.1436,48.5156,52700.0
2011-05-17 10:20:00,54.77,54.82,54.69,54.72,30300.0,48.5067,48.551,48.4359,48.4624,30300.0
2011-05-17 10:30:00,54.74,54.74,54.59,54.62,25100.0,48.4802,48.4802,48.3473,48.3739,25100.0
2011-05-17 10:40:00,54.62,54.63,54.32,54.34,35100.0,48.3739,48.3827,48.1082,48.1259,35100.0
2011-05-17 10:50:00,54.34,54.36,54.24,54.29,26100.0,48.1259,48.1436,48.0373,48.0816,26100.0
2011-05-17 11:00:00,54.29,54.29,54.14,54.2,40400.0,48.0816,48.0816,47.9488,48.0019,40400.0
2011-05-17 11:10:00,54.19,54.36,54.18,54.31,29700.0,47.9931,48.1436,47.9842,48.0993,29700.0
2011-05-17 11:20:00,54.33,54.42,54.22,54.29,33400.0,48.117,48.1968,48.0196,48.0816,33400.0
2011-05-17 11:30:00,54.29,54.38,54.13,54.13,42700.0,48.0816,48.1613,47.9399,47.9399,42700.0
2011-05-17 11:40:00,54.12,54.18,54.06,54.18,29900.0,47.9311,47.9842,47.8779,47.9842,29900.0
2011-05-17 11:50:00,54.18,54.18,54.07,54.11,19600.0,47.9842,47.9842,47.8868,47.9222,19600.0
2011-05-17 12:00:00,54.12,54.2,54.09,54.11,32700.0,47.9311,48.0019,47.9045,47.9222,32700.0
2011-05-17 12:10:00,54.11,54.17,54.08,54.11,20400.0,47.9222,47.9753,47.8956,47.9222,20400.0
2011-05-17 12:20:00,54.12,54.3,54.09,54.24,22800.0,47.9311,48.0905,47.9045,48.0373,22800.0
2011-05-17 12:30:00,54.25,54.41,54.22,54.4,23500.0,48.0462,48.1879,48.0196,48.179,23500.0
2011-05-17 12:40:00,54.4,54.51,54.37,54.38,29900.0,48.179,48.2765,48.1525,48.1613,29900.0
2011-05-17 12:50:00,54.37,54.4,54.24,54.27,26400.0,48.1525,48.179,48.0373,48.0639,26400.0
2011-05-17 13:00:00,54.27,54.4,54.27,54.4,23200.0,48.0639,48.179,48.0639,48.179,23200.0
2011-05-17 13:10:00,54.41,54.45,54.3,54.42,70300.0,48.1879,48.2233,48.0905,48.1968,70300.0
2011-05-17 13:20:00,54.42,54.55,54.41,54.53,29900.0,48.1968,48.3119,48.1879,48.2942,29900.0
2011-05-17 13:30:00,54.54,54.56,54.44,54.5,22400.0,48.303,48.3207,48.2145,48.2676,22400.0
2011-05-17 13:40:00,54.51,54.57,54.49,54.51,18900.0,48.2765,48.3296,48.2587,48.2765,18900.0
2011-05-17 13:50:00,54.51,54.57,54.51,54.55,21400.0,48.2765,48.3296,48.2765,48.3119,21400.0
2011-05-17 14:00:00,54.55,54.64,54.54,54.6,32700.0,48.3119,48.3916,48.303,48.3562,32700.0
2011-05-17 14:10:00,54.61,54.64,54.55,54.57,22300.0,48.365,48.3916,48.3119,48.3296,22300.0
2011-05-17 14:20:00,54.57,54.58,54.46,54.54,27200.0,48.3296,48.3385,48.2322,48.303,27200.0
2011-05-17 14:30:00,54.54,54.63,54.53,54.63,39900.0,48.303,48.3827,48.2942,48.3827,39900.0
2011-05-17 14:40:00,54.64,54.7,54.55,54.61,79300.0,48.3916,48.4447,48.3119,48.365,79300.0
2011-05-17 14:50:00,54.61,54.79,54.61,54.78,26900.0,48.365,48.5244,48.365,48.5156,26900.0
2011-05-17 15:00:00,54.78,54.79,54.68,54.73,28100.0,48.5156,48.5244,48.427,48.4713,28100.0
2011-05-17 15:10:00,54.74,54.79,54.62,54.67,36600.0,48.4802,48.5244,48.3739,48.4182,36600.0
2011-05-17 15:20:00,54.68,54.78,54.67,54.7,45400.0,48.427,48.5156,48.4182,48.4447,45400.0
2011-05-17 15:30:00,54.69,54.76,54.66,54.72,34800.0,48.4359,48.4979,48.4093,48.4624,34800.0
2011-05-17 15:40:00,54.73,54.76,54.67,54.74,56800.0,48.4713,48.4979,48.4182,48.4802,56800.0
2011-05-17 15:50:00,54.74,54.76,54.65,54.75,112400.0,48.4802,48.4979,48.4004,48.489,112400.0
2011-05-18 09:30:00,54.75,54.75,54.1,54.37,72600.0,48.489,48.489,47.9133,48.1525,72600.0
2011-05-18 09:40:00,54.35,54.62,54.35,54.58,51900.0,48.1348,48.3739,48.1348,48.3385,51900.0
2011-05-18 09:50:00,54.58,54.58,54.19,54.22,51900.0,48.3385,48.3385,47.9931,48.0196,51900.0
2011-05-18 10:00:00,54.24,54.37,54.13,54.3,55200.0,48.0373,48.1525,47.9399,48.0905,55200.0
2011-05-18 10:10:00,54.3,54.3,54.05,54.05,61700.0,48.0905,48.0905,47.8691,47.8691,61700.0
2011-05-18 10:20:00,54.07,54.33,54.05,54.26,53000.0,47.8868,48.117,47.8691,48.055,53000.0
2011-05-18 10:30:00,54.27,54.36,54.12,54.13,64900.0,48.0639,48.1436,47.9311,47.9399,64900.0
2011-05-18 10:40:00,54.14,54.18,54.06,54.09,60900.0,47.9488,47.9842,47.8779,47.9045,60900.0
2011-05-18 10:50:00,54.09,54.11,53.94,53.96,85400.0,47.9045,47.9222,47.7716,47.7894,85400.0
2011-05-18 11:00:00,53.96,54.13,53.96,54.13,73300.0,47.7894,47.9399,47.7894,47.9399,73300.0
2011-05-18 11:10:00,54.14,54.23,54.13,54.23,78800.0,47.9488,48.0285,47.9399,48.0285,78800.0
2011-05-18 11:20:00,54.22,54.22,53.99,53.99,37200.0,48.0196,48.0196,47.8159,47.8159,37200.0
2011-05-18 11:30:00,53.98,54.02,53.93,54.01,81000.0,47.8071,47.8425,47.7628,47.8336,81000.0
2011-05-18 11:40:00,54.0,54.08,54.0,54.08,30600.0,47.8248,47.8956,47.8248,47.8956,30600.0
2011-05-18 11:50:00,54.09,54.18,54.08,54.11,50200.0,47.9045,47.9842,47.8956,47.9222,50200.0
2011-05-18 12:00:00,54.12,54.16,53.95,53.98,69700.0,47.9311,47.9665,47.7805,47.8071,69700.0
2011-05-18 12:10:00,53.97,54.02,53.96,54.02,31100.0,47.7982,47.8425,47.7894,47.8425,31100.0
2011-05-18 12:20:00,54.02,54.03,54.0,54.02,24800.0,47.8425,47.8513,47.8248,47.8425,24800.0
2011-05-18 12:30:00,54.02,54.16,54.01,54.14,126000.0,47.8425,47.9665,47.8336,47.9488,126000.0
2011-05-18 12:40:00,54.14,54.4,54.14,54.39,74600.0,47.9488,48.179,47.9488,48.1702,74600.0
2011-05-18 12:50:00,54.4,54.42,54.34,54.35,32000.0,48.179,48.1968,48.1259,48.1348,32000.0
2011-05-18 13:00:00,54.35,54.5,54.34,54.48,18000.0,48.1348,48.2676,48.1259,48.2499,18000.0
2011-05-18 13:10:00,54.48,54.48,54.39,54.39,26300.0,48.2499,48.2499,48.1702,48.1702,26300.0
2011-05-18 13:20:00,54.39,54.4,54.33,54.33,17900.0,48.1702,48.179,48.117,48.117,17900.0
2011-05-18 13:30:00,54.33,54.34,54.27,54.27,37900.0,48.117,48.1259,48.0639,48.0639,37900.0
2011-05-18 13:40:00,54.27,54.28,54.2,54.25,48400.0,48.0639,48.0728,48.0019,48.0462,48400.0
2011-05-18 13:50:00,54.25,54.5,54.24,54.49,29200.0,48.0462,48.2676,48.0373,48.2587,29200.0
2011-05-18 14:00:00,54.5,54.68,54.45,54.65,47000.0,48.2676,48.427,48.2233,48.4004,47000.0
2011-05-18 14:10:00,54.66,54.71,54.61,54.62,30900.0,48.4093,48.4536,48.365,48.3739,30900.0
2011-05-18 14:20:00,54.62,54.65,54.53,54.56,34000.0,48.3739,48.4004,48.2942,48.3207,34000.0
2011-05-18 14:30:00,54.55,54.63,54.46,54.46,49000.0,48.3119,48.3827,48.2322,48.2322,49000.0
2011-05-18 14:40:00,54.45,54.52,54.39,54.39,39400.0,48.2233,48.2853,48.1702,48.1702,39400.0
2011-05-18 14:50:00,54.4,54.41,54.3,54.34,52800.0,48.179,48.1879,48.0905,48.1259,52800.0
2011-05-18 15:00:00,54.34,54.46,54.31,54.38,75400.0,48.1259,48.2322,48.0993,48.1613,75400.0
2011-05-18 15:10:00,54.39,54.46,54.38,54.44,70300.0,48.1702,48.2322,48.1613,48.2145,70300.0
2011-05-18 15:20:00,54.44,54.46,54.42,54.45,58900.0,48.2145,48.2322,48.1968,48.2233,58900.0
2011-05-18 15:30:00,54.45,54.45,54.32,54.32,79200.0,48.2233,48.2233,48.1082,48.1082,79200.0
2011-05-18 15:40:00,54.32,54.4,54.28,54.37,96600.0,48.1082,48.179,48.0728,48.1525,96600.0
2011-05-18 15:50:00,54.37,54.4,54.21,54.27,219900.0,48.1525,48.179,48.0108,48.0639,219900.0
2011-05-19 09:30:00,54.63,54.76,54.32,54.59,50600.0,48.3827,48.4979,48.1082,48.3473,50600.0
2011-05-19 09:40:00,54.6,54.6,54.49,54.53,53700.0,48.3562,48.3562,48.2587,48.2942,53700.0
2011-05-19 09:50:00,54.52,54.6,54.51,54.55,51300.0,48.2853,48.3562,48.2765,48.3119,51300.0
2011-05-19 10:00:00,54.54,54.54,54.36,54.41,64600.0,48.303,48.303,48.1436,48.1879,64600.0
2011-05-19 10:10:00,54.41,54.43,54.27,54.37,33000.0,48.1879,48.2056,48.0639,48.1525,33000.0
2011-05-19 10:20:00,54.38,54.56,54.37,54.52,40900.0,48.1613,48.3207,48.1525,48.2853,40900.0
2011-05-19 10:30:00,54.52,54.58,54.45,54.52,48600.0,48.2853,48.3385,48.2233,48.2853,48600.0
2011-05-19 10:40:00,54.52,54.55,54.37,54.51,73100.0,48.2853,48.3119,48.1525,48.2765,73100.0
2011-05-19 10:50:00,54.51,54.54,54.43,54.48,56200.0,48.2765,48.303,48.2056,48.2499,56200.0
2011-05-19 11:00:00,54.47,54.55,54.46,54.47,35700.0,48.241,48.3119,48.2322,48.241,35700.0
2011-05-19 11:10:00,54.46,54.61,54.45,54.53,113900.0,48.2322,48.365,48.2233,48.2942,113900.0
2011-05-19 11:20:00,54.53,54.65,54.52,54.64,47000.0,48.2942,48.4004,48.2853,48.3916,47000.0
2011-05-19 11:30:00,54.64,54.85,54.64,54.83,70300.0,48.3916,48.5776,48.3916,48.5599,70300.0
2011-05-19 11:40:00,54.83,54.83,54.74,54.74,28700.0,48.5599,48.5599,48.4802,48.4802,28700.0
2011-05-19 11:50:00,54.73,54.74,54.68,54.73,36700.0,48.4713,48.4802,48.427,48.4713,36700.0
2011-05-19 12:00:00,54.73,54.83,54.73,54.82,25200.0,48.4713,48.5599,48.4713,48.551,25200.0
2011-05-19 12:10:00,54.82,54.88,54.79,54.87,26400.0,48.551,48.6041,48.5244,48.5953,26400.0
2011-05-19 12:20:00,54.88,54.92,54.85,54.9,38200.0,48.6041,48.6396,48.5776,48.6219,38200.0
2011-05-19 12:30:00,54.9,54.99,54.89,54.97,66600.0,48.6219,48.7016,48.613,48.6839,66600.0
2011-05-19 12:40:00,54.97,54.98,54.84,54.87,93700.0,48.6839,48.6927,48.5687,48.5953,93700.0
2011-05-19 12:50:00,54.86,54.91,54.85,54.91,64300.0,48.5864,48.6307,48.5776,48.6307,64300.0
2011-05-19 13:00:00,54.91,54.94,54.89,54.9,183500.0,48.6307,48.6573,48.613,48.6219,183500.0
2011-05-19 13:10:00,54.91,54.97,54.84,54.97,90300.0,48.6307,48.6839,48.5687,48.6839,90300.0
2011-05-19 13:20:00,54.98,55.09,54.96,55.09,34300.0,48.6927,48.7901,48.675,48.7901,34300.0
2011-05-19 13:30:00,55.09,55.28,55.09,55.25,62100.0,48.7901,48.9584,48.7901,48.9318,62100.0
2011-05-19 13:40:00,55.25,55.33,55.24,55.32,54300.0,48.9318,49.0027,48.923,48.9938,54300.0
2011-05-19 13:50:00,55.32,55.33,55.21,55.24,38200.0,48.9938,49.0027,48.8964,48.923,38200.0
2011-05-19 14:00:00,55.24,55.43,55.23,55.28,198100.0,48.923,49.0913,48.9141,48.9584,198100.0
2011-05-19 14:10:00,55.26,55.34,55.23,55.31,54600.0,48.9407,49.0115,48.9141,48.985,54600.0
2011-05-19 14:20:00,55.32,55.34,55.25,55.3,35400.0,48.9938,49.0115,48.9318,48.9761,35400.0
2011-05-19 14:30:00,55.29,55.43,55.29,55.43,51200.0,48.9673,49.0913,48.9673,49.0913,51200.0
2011-05-19 14:40:00,55.44,55.44,55.38,55.41,63100.0,49.1001,49.1001,49.047,49.0735,63100.0
2011-05-19 14:50:00,55.41,55.47,55.4,55.46,60100.0,49.0735,49.1267,49.0647,49.1178,60100.0
2011-05-19 15:00:00,55.46,55.69,55.46,55.64,126800.0,49.1178,49.3215,49.1178,49.2772,126800.0
2011-05-19 15:10:00,55.64,55.64,55.52,55.63,69400.0,49.2772,49.2772,49.171,49.2684,69400.0
2011-05-19 15:20:00,55.64,55.8,55.64,55.77,111400.0,49.2772,49.4189,49.2772,49.3924,111400.0
2011-05-19 15:30:00,55.77,55.91,55.77,55.88,183100.0,49.3924,49.5164,49.3924,49.4898,183100.0
2011-05-19 15:40:00,55.87,56.0,55.87,55.98,225900.0,49.4809,49.5961,49.4809,49.5784,225900.0
2011-05-19 15:50:00,55.98,55.99,55.74,55.9,353100.0,49.5784,49.5872,49.3658,49.5075,353100.0
2011-05-20 09:30:00,54.13,55.23,54.0,55.18,620500.0,47.9399,48.9141,47.8248,48.8698,620500.0
2011-05-20 09:40:00,55.18,55.27,54.57,54.77,588400.0,48.8698,48.9495,48.3296,48.5067,588400.0
2011-05-20 09:50:00,54.79,54.97,54.61,54.75,281100.0,48.5244,48.6839,48.365,48.489,281100.0
2011-05-20 10:00:00,54.74,54.81,54.36,54.63,252400.0,48.4802,48.5422,48.1436,48.3827,252400.0
2011-05-20 10:10:00,54.63,55.03,54.59,55.0,169600.0,48.3827,48.737,48.3473,48.7104,169600.0
2011-05-20 10:20:00,54.99,55.0,54.75,54.99,133700.0,48.7016,48.7104,48.489,48.7016,133700.0
2011-05-20 10:30:00,55.0,55.23,54.86,54.96,224800.0,48.7104,48.9141,48.5864,48.675,224800.0
2011-05-20 10:40:00,54.95,55.09,54.7,54.87,157900.0,48.6661,48.7901,48.4447,48.5953,157900.0
2011-05-20 10:50:00,54.87,55.14,54.78,55.07,137500.0,48.5953,48.8344,48.5156,48.7724,137500.0
2011-05-20 11:00:00,55.07,55.13,55.0,55.11,74200.0,48.7724,48.8256,48.7104,48.8078,74200.0
2011-05-20 11:10:00,55.11,55.37,55.1,55.31,81000.0,48.8078,49.0381,48.799,48.985,81000.0
2011-05-20 11:20:00,55.31,55.32,55.08,55.15,44000.0,48.985,48.9938,48.7813,48.8433,44000.0
2011-05-20 11:30:00,55.15,55.48,55.14,55.46,64500.0,48.8433,49.1355,48.8344,49.1178,64500.0
2011-05-20 11:40:00,55.46,55.53,55.3,55.31,96500.0,49.1178,49.1798,48.9761,48.985,96500.0
2011-05-20 11:50:00,55.3,55.44,55.3,55.4,49600.0,48.9761,49.1001,48.9761,49.0647,49600.0
2011-05-20 12:00:00,55.41,55.48,55.22,55.25,88400.0,49.0735,49.1355,48.9053,48.9318,88400.0
2011-05-20 12:10:00,55.25,55.44,55.18,55.36,55600.0,48.9318,49.1001,48.8698,49.0293,55600.0
2011-05-20 12:20:00,55.36,55.44,55.3,55.35,87900.0,49.0293,49.1001,48.9761,49.0204,87900.0
2011-05-20 12:30:00,55.37,55.45,55.27,55.32,96700.0,49.0381,49.109,48.9495,48.9938,96700.0
2011-05-20 12:40:00,55.32,55.35,55.27,55.31,34000.0,48.9938,49.0204,48.9495,48.985,34000.0
2011-05-20 12:50:00,55.31,55.33,55.14,55.19,38700.0,48.985,49.0027,48.8344,48.8787,38700.0
2011-05-20 13:00:00,55.2,55.33,55.2,55.3,26500.0,48.8876,49.0027,48.8876,48.9761,26500.0
2011-05-20 13:10:00,55.31,55.36,55.22,55.36,21600.0,48.985,49.0293,48.9053,49.0293,21600.0
2011-05-20 13:20:00,55.36,55.42,55.29,55.37,48400.0,49.0293,49.0824,48.9673,49.0381,48400.0
2011-05-20 13:30:00,55.37,55.4,55.35,55.39,48100.0,49.0381,49.0647,49.0204,49.0558,48100.0
2011-05-20 13:40:00,55.4,55.41,55.27,55.3,38000.0,49.0647,49.0735,48.9495,48.9761,38000.0
2011-05-20 13:50:00,55.3,55.31,55.18,55.2,49800.0,48.9761,48.985,48.8698,48.8876,49800.0
2011-05-20 14:00:00,55.21,55.28,55.21,55.22,46100.0,48.8964,48.9584,48.8964,48.9053,46100.0
2011-05-20 14:10:00,55.22,55.31,55.22,55.25,65300.0,48.9053,48.985,48.9053,48.9318,65300.0
2011-05-20 14:20:00,55.25,55.25,55.14,55.17,90000.0,48.9318,48.9318,48.8344,48.861,90000.0
2011-05-20 14:30:00,55.18,55.18,55.0,55.01,84100.0,48.8698,48.8698,48.7104,48.7193,84100.0
2011-05-20 14:40:00,55.0,55.01,54.93,54.97,87800.0,48.7104,48.7193,48.6484,48.6839,87800.0
2011-05-20 14:50:00,54.96,54.96,54.8,54.84,90000.0,48.675,48.675,48.5333,48.5687,90000.0
2011-05-20 15:00:00,54.84,54.87,54.79,54.86,153200.0,48.5687,48.5953,48.5244,48.5864,153200.0
2011-05-20 15:10:00,54.86,54.9,54.83,54.89,66100.0,48.5864,48.6219,48.5599,48.613,66100.0
2011-05-20 15:20:00,54.89,55.0,54.89,54.98,76900.0,48.613,48.7104,48.613,48.6927,76900.0
2011-05-20 15:30:00,54.99,55.14,54.94,55.06,133600.0,48.7016,48.8344,48.6573,48.7636,133600.0
2011-05-20 15:40:00,55.05,55.07,54.98,55.05,124200.0,48.7547,48.7724,48.6927,48.7547,124200.0
2011-05-20 15:50:00,55.05,55.07,54.96,54.97,250600.0,48.7547,48.7724,48.675,48.6839,250600.0
2011-05-23 09:30:00,54.09,54.09,53.34,53.45,247800.0,47.9045,47.9045,47.2403,47.3377,247800.0
2011-05-23 09:40:00,53.44,53.46,53.01,53.05,151800.0,47.3288,47.3465,46.948,46.9834,151800.0
2011-05-23 09:50:00,53.05,53.07,52.78,52.82,140000.0,46.9834,47.0011,46.7443,46.7797,140000.0
2011-05-23 10:00:00,52.82,52.88,52.72,52.75,109200.0,46.7797,46.8329,46.6912,46.7177,109200.0
2011-05-23 10:10:00,52.76,52.96,52.75,52.76,105900.0,46.7266,46.9037,46.7177,46.7266,105900.0
2011-05-23 10:20:00,52.75,52.89,52.66,52.72,114400.0,46.7177,46.8417,46.638,46.6912,114400.0
2011-05-23 10:30:00,52.73,53.14,52.73,53.03,81000.0,46.7,47.0631,46.7,46.9657,81000.0
2011-05-23 10:40:00,53.03,53.13,52.92,53.02,97000.0,46.9657,47.0543,46.8683,46.9568,97000.0
2011-05-23 10:50:00,53.01,53.16,52.9,52.94,99800.0,46.948,47.0808,46.8506,46.886,99800.0
2011-05-23 11:00:00,52.94,53.05,52.89,53.05,136900.0,46.886,46.9834,46.8417,46.9834,136900.0
2011-05-23 11:10:00,53.05,53.05,52.98,53.05,96200.0,46.9834,46.9834,46.9214,46.9834,96200.0
2011-05-23 11:20:00,53.05,53.1,53.01,53.08,61800.0,46.9834,47.0277,46.948,47.01,61800.0
2011-05-23 11:30:00,53.08,53.1,52.91,53.05,55300.0,47.01,47.0277,46.8594,46.9834,55300.0
2011-05-23 11:40:00,53.04,53.04,52.87,52.96,86700.0,46.9746,46.9746,46.824,46.9037,86700.0
2011-05-23 11:50:00,52.96,53.02,52.91,53.0,64600.0,46.9037,46.9568,46.8594,46.9391,64600.0
2011-05-23 12:00:00,52.99,53.08,52.94,53.07,38400.0,46.9303,47.01,46.886,47.0011,38400.0
2011-05-23 12:10:00,53.07,53.09,52.93,53.01,48500.0,47.0011,47.0188,46.8771,46.948,48500.0
2011-05-23 12:20:00,53.02,53.1,53.02,53.1,31700.0,46.9568,47.0277,46.9568,47.0277,31700.0
2011-05-23 12:30:00,53.1,53.13,53.04,53.05,40200.0,47.0277,47.0543,46.9746,46.9834,40200.0
2011-05-23 12:40:00,53.05,53.11,53.03,53.09,35700.0,46.9834,47.0366,46.9657,47.0188,35700.0
2011-05-23 12:50:00,53.09,53.16,53.08,53.13,31200.0,47.0188,47.0808,47.01,47.0543,31200.0
2011-05-23 13:00:00,53.14,53.15,53.03,53.09,39600.0,47.0631,47.072,46.9657,47.0188,39600.0
2011-05-23 13:10:00,53.1,53.12,53.06,53.07,37700.0,47.0277,47.0454,46.9923,47.0011,37700.0
2011-05-23 13:20:00,53.06,53.1,53.04,53.06,49300.0,46.9923,47.0277,46.9746,46.9923,49300.0
2011-05-23 13:30:00,53.07,53.11,53.05,53.09,34400.0,47.0011,47.0366,46.9834,47.0188,34400.0
2011-05-23 13:40:00,53.09,53.13,53.05,53.12,28800.0,47.0188,47.0543,46.9834,47.0454,28800.0
2011-05-23 13:50:00,53.12,53.24,53.08,53.2,69000.0,47.0454,47.1517,47.01,47.1163,69000.0
2011-05-23 14:00:00,53.2,53.21,53.13,53.15,63600.0,47.1163,47.1251,47.0543,47.072,63600.0
2011-05-23 14:10:00,53.16,53.18,53.1,53.11,58100.0,47.0808,47.0986,47.0277,47.0366,58100.0
2011-05-23 14:20:00,53.11,53.15,53.06,53.06,51600.0,47.0366,47.072,46.9923,46.9923,51600.0
2011-05-23 14:30:00,53.07,53.21,53.07,53.16,59500.0,47.0011,47.1251,47.0011,47.0808,59500.0
2011-05-23 14:40:00,53.16,53.16,53.07,53.1,52100.0,47.0808,47.0808,47.0011,47.0277,52100.0
2011-05-23 14:50:00,53.11,53.15,53.07,53.08,70300.0,47.0366,47.072,47.0011,47.01,70300.0
2011-05-23 15:00:00,53.08,53.2,53.08,53.13,95300.0,47.01,47.1163,47.01,47.0543,95300.0
2011-05-23 15:10:00,53.12,53.13,53.05,53.05,61400.0,47.0454,47.0543,46.9834,46.9834,61400.0
2011-05-23 15:20:00,53.05,53.07,52.92,52.97,76300.0,46.9834,47.0011,46.8683,46.9126,76300.0
2011-05-23 15:30:00,52.97,52.98,52.9,52.9,99400.0,46.9126,46.9214,46.8506,46.8506,99400.0
2011-05-23 15:40:00,52.9,52.94,52.83,52.91,114900.0,46.8506,46.886,46.7886,46.8594,114900.0
2011-05-23 15:50:00,52.92,52.97,52.85,52.94,199900.0,46.8683,46.9126,46.8063,46.886,199900.0
2011-05-24 09:30:00,53.0,53.35,52.76,53.33,104800.0,46.9391,47.2491,46.7266,47.2314,104800.0
2011-05-24 09:40:00,53.32,53.44,53.26,53.28,85500.0,47.2225,47.3288,47.1694,47.1871,85500.0
2011-05-24 09:50:00,53.28,53.34,53.24,53.32,76800.0,47.1871,47.2403,47.1517,47.2225,76800.0
2011-05-24 10:00:00,53.32,53.39,53.15,53.26,81100.0,47.2225,47.2845,47.072,47.1694,81100.0
2011-05-24 10:10:00,53.26,53.33,53.19,53.22,137600.0,47.1694,47.2314,47.1074,47.134,137600.0
2011-05-24 10:20:00,53.22,53.25,53.11,53.13,78300.0,47.134,47.1605,47.0366,47.0543,78300.0
2011-05-24 10:30:00,53.13,53.17,52.96,52.99,53200.0,47.0543,47.0897,46.9037,46.9303,53200.0
2011-05-24 10:40:00,52.98,53.11,52.96,53.09,31000.0,46.9214,47.0366,46.9037,47.0188,31000.0
2011-05-24 10:50:00,53.09,53.11,52.91,52.94,67300.0,47.0188,47.0366,46.8594,46.886,67300.0
2011-05-24 11:00:00,52.94,53.0,52.92,52.95,77900.0,46.886,46.9391,46.8683,46.8949,77900.0
2011-05-24 11:10:00,52.95,52.95,52.78,52.8,141700.0,46.8949,46.8949,46.7443,46.762,141700.0
2011-05-24 11:20:00,52.81,52.87,52.73,52.73,171200.0,46.7709,46.824,46.7,46.7,171200.0
2011-05-24 11:30:00,52.74,52.75,52.62,52.64,89500.0,46.7089,46.7177,46.6026,46.6203,89500.0
2011-05-24 11:40:00,52.65,52.68,52.54,52.61,90800.0,46.6292,46.6557,46.5317,46.5937,90800.0
2011-05-24 11:50:00,52.63,52.65,52.56,52.59,63900.0,46.6114,46.6292,46.5495,46.576,63900.0
2011-05-24 12:00:00,52.6,52.61,52.56,52.6,75900.0,46.5849,46.5937,46.5495,46.5849,75900.0
2011-05-24 12:10:00,52.6,52.6,52.58,52.6,47400.0,46.5849,46.5849,46.5672,46.5849,47400.0
2011-05-24 12:20:00,52.6,52.6,52.55,52.6,73700.0,46.5849,46.5849,46.5406,46.5849,73700.0
2011-05-24 12:30:00,52.61,52.69,52.6,52.66,44400.0,46.5937,46.6646,46.5849,46.638,44400.0
2011-05-24 12:40:00,52.67,52.7,52.63,52.66,61300.0,46.6469,46.6734,46.6114,46.638,61300.0
2011-05-24 12:50:00,52.66,52.71,52.64,52.66,31400.0,46.638,46.6823,46.6203,46.638,31400.0
2011-05-24 13:00:00,52.67,52.76,52.63,52.74,34800.0,46.6469,46.7266,46.6114,46.7089,34800.0
2011-05-24 13:10:00,52.73,52.75,52.66,52.67,33500.0,46.7,46.7177,46.638,46.6469,33500.0
2011-05-24 13:20:00,52.67,52.72,52.63,52.69,54800.0,46.6469,46.6912,46.6114,46.6646,54800.0
2011-05-24 13:30:00,52.68,52.7,52.59,52.66,46200.0,46.6557,46.6734,46.576,46.638,46200.0
2011-05-24 13:40:00,52.66,52.71,52.63,52.69,47200.0,46.638,46.6823,46.6114,46.6646,47200.0
2011-05-24 13:50:00,52.69,52.72,52.61,52.68,77000.0,46.6646,46.6912,46.5937,46.6557,77000.0
2011-05-24 14:00:00,52.68,52.73,52.68,52.73,71100.0,46.6557,46.7,46.6557,46.7,71100.0
2011-05-24 14:10:00,52.73,52.82,52.71,52.79,61400.0,46.7,46.7797,46.6823,46.7532,61400.0
2011-05-24 14:20:00,52.79,52.86,52.77,52.85,46800.0,46.7532,46.8151,46.7354,46.8063,46800.0
2011-05-24 14:30:00,52.85,52.87,52.82,52.86,26500.0,46.8063,46.824,46.7797,46.8151,26500.0
2011-05-24 14:40:00,52.84,52.93,52.8,52.91,34800.0,46.7974,46.8771,46.762,46.8594,34800.0
2011-05-24 14:50:00,52.9,52.93,52.87,52.89,46400.0,46.8506,46.8771,46.824,46.8417,46400.0
2011-05-24 15:00:00,52.9,53.02,52.89,53.0,63600.0,46.8506,46.9568,46.8417,46.9391,63600.0
2011-05-24 15:10:00,53.0,53.04,52.95,53.0,65200.0,46.9391,46.9746,46.8949,46.9391,65200.0
2011-05-24 15:20:00,53.0,53.08,52.98,53.01,62800.0,46.9391,47.01,46.9214,46.948,62800.0
2011-05-24 15:30:00,53.0,53.01,52.97,52.99,106000.0,46.9391,46.948,46.9126,46.9303,106000.0
2011-05-24 15:40:00,52.98,52.99,52.86,52.88,79300.0,46.9214,46.9303,46.8151,46.8329,79300.0
2011-05-24 15:50:00,52.87,52.88,52.77,52.81,217500.0,46.824,46.8329,46.7354,46.7709,217500.0
2011-05-25 09:30:00,52.76,52.93,52.65,52.87,64500.0,46.7266,46.8771,46.6292,46.824,64500.0
2011-05-25 09:40:00,52.87,53.0,52.83,52.99,65800.0,46.824,46.9391,46.7886,46.9303,65800.0
2011-05-25 09:50:00,52.99,53.0,52.95,53.0,51900.0,46.9303,46.9391,46.8949,46.9391,51900.0
2011-05-25 10:00:00,53.0,53.0,52.96,53.0,171200.0,46.9391,46.9391,46.9037,46.9391,171200.0
2011-05-25 10:10:00,52.99,53.01,52.98,53.0,73300.0,46.9303,46.948,46.9214,46.9391,73300.0
2011-05-25 10:20:00,52.99,53.09,52.98,53.02,127900.0,46.9303,47.0188,46.9214,46.9568,127900.0
2011-05-25 10:30:00,53.02,53.04,52.96,53.0,106200.0,46.9568,46.9746,46.9037,46.9391,106200.0
2011-05-25 10:40:00,53.0,53.01,52.95,52.99,86200.0,46.9391,46.948,46.8949,46.9303,86200.0
2011-05-25 10:50:00,53.0,53.01,52.94,52.95,41100.0,46.9391,46.948,46.886,46.8949,41100.0
2011-05-25 11:00:00,52.96,53.06,52.96,53.03,47100.0,46.9037,46.9923,46.9037,46.9657,47100.0
2011-05-25 11:10:00,53.04,53.06,52.98,52.98,34800.0,46.9746,46.9923,46.9214,46.9214,34800.0
2011-05-25 11:20:00,52.99,53.05,52.96,53.02,63000.0,46.9303,46.9834,46.9037,46.9568,63000.0
2011-05-25 11:30:00,53.01,53.08,52.97,53.06,34000.0,46.948,47.01,46.9126,46.9923,34000.0
2011-05-25 11:40:00,53.05,53.12,53.0,53.0,69000.0,46.9834,47.0454,46.9391,46.9391,69000.0
2011-05-25 11:50:00,53.0,53.04,52.94,53.01,64100.0,46.9391,46.9746,46.886,46.948,64100.0
2011-05-25 12:00:00,53.01,53.04,52.99,53.01,28400.0,46.948,46.9746,46.9303,46.948,28400.0
2011-05-25 12:10:00,53.0,53.01,52.91,52.91,24700.0,46.9391,46.948,46.8594,46.8594,24700.0
2011-05-25 12:20:00,52.91,52.98,52.88,52.93,55100.0,46.8594,46.9214,46.8329,46.8771,55100.0
2011-05-25 12:30:00,52.93,52.97,52.93,52.95,33200.0,46.8771,46.9126,46.8771,46.8949,33200.0
2011-05-25 12:40:00,52.95,52.97,52.91,52.92,27500.0,46.8949,46.9126,46.8594,46.8683,27500.0
2011-05-25 12:50:00,52.92,53.01,52.91,53.0,54000.0,46.8683,46.948,46.8594,46.9391,54000.0
2011-05-25 13:00:00,53.0,53.0,52.92,52.94,27700.0,46.9391,46.9391,46.8683,46.886,27700.0
2011-05-25 13:10:00,52.93,52.97,52.9,52.94,25700.0,46.8771,46.9126,46.8506,46.886,25700.0
2011-05-25 13:20:00,52.93,52.94,52.84,52.84,29300.0,46.8771,46.886,46.7974,46.7974,29300.0
2011-05-25 13:30:00,52.83,52.89,52.8,52.81,41300.0,46.7886,46.8417,46.762,46.7709,41300.0
2011-05-25 13:40:00,52.8,52.87,52.69,52.74,121800.0,46.762,46.824,46.6646,46.7089,121800.0
2011-05-25 13:50:00,52.73,52.83,52.71,52.82,34300.0,46.7,46.7886,46.6823,46.7797,34300.0
2011-05-25 14:00:00,52.83,52.83,52.75,52.81,48800.0,46.7886,46.7886,46.7177,46.7709,48800.0
2011-05-25 14:10:00,52.8,52.9,52.8,52.87,38100.0,46.762,46.8506,46.762,46.824,38100.0
2011-05-25 14:20:00,52.87,53.01,52.85,52.99,34800.0,46.824,46.948,46.8063,46.9303,34800.0
2011-05-25 14:30:00,53.0,53.02,52.92,52.97,33600.0,46.9391,46.9568,46.8683,46.9126,33600.0
2011-05-25 14:40:00,52.97,53.03,52.97,53.01,29300.0,46.9126,46.9657,46.9126,46.948,29300.0
2011-05-25 14:50:00,53.02,53.09,52.99,53.08,43300.0,46.9568,47.0188,46.9303,47.01,43300.0
2011-05-25 15:00:00,53.08,53.33,53.04,53.3,72300.0,47.01,47.2314,46.9746,47.2048,72300.0
2011-05-25 15:10:00,53.3,53.39,53.29,53.31,63000.0,47.2048,47.2845,47.196,47.2137,63000.0
2011-05-25 15:20:00,53.31,53.32,53.2,53.24,50000.0,47.2137,47.2225,47.1163,47.1517,50000.0
2011-05-25 15:30:00,53.23,53.26,53.16,53.17,42700.0,47.1428,47.1694,47.0808,47.0897,42700.0
2011-05-25 15:40:00,53.18,53.23,53.14,53.15,56600.0,47.0986,47.1428,47.0631,47.072,56600.0
2011-05-25 15:50:00,53.15,53.16,53.07,53.07,100400.0,47.072,47.0808,47.0011,47.0011,100400.0
2011-05-26 09:30:00,52.82,53.08,52.76,53.07,87000.0,46.7797,47.01,46.7266,47.0011,87000.0
2011-05-26 09:40:00,53.07,53.43,53.0,53.43,62800.0,47.0011,47.32,46.9391,47.32,62800.0
2011-05-26 09:50:00,53.43,53.44,53.08,53.08,47700.0,47.32,47.3288,47.01,47.01,47700.0
2011-05-26 10:00:00,53.09,53.18,53.02,53.11,49400.0,47.0188,47.0986,46.9568,47.0366,49400.0
2011-05-26 10:10:00,53.11,53.17,53.05,53.15,38200.0,47.0366,47.0897,46.9834,47.072,38200.0
2011-05-26 10:20:00,53.15,53.35,53.13,53.28,37500.0,47.072,47.2491,47.0543,47.1871,37500.0
2011-05-26 10:30:00,53.27,53.5,53.27,53.42,36100.0,47.1783,47.382,47.1783,47.3111,36100.0
2011-05-26 10:40:00,53.4,53.43,53.27,53.28,34500.0,47.2934,47.32,47.1783,47.1871,34500.0
2011-05-26 10:50:00,53.28,53.29,53.05,53.13,35500.0,47.1871,47.196,46.9834,47.0543,35500.0
2011-05-26 11:00:00,53.13,53.28,53.09,53.28,61200.0,47.0543,47.1871,47.0188,47.1871,61200.0
2011-05-26 11:10:00,53.28,53.35,53.26,53.33,30800.0,47.1871,47.2491,47.1694,47.2314,30800.0
2011-05-26 11:20:00,53.34,53.39,53.3,53.39,18400.0,47.2403,47.2845,47.2048,47.2845,18400.0
2011-05-26 11:30:00,53.39,53.43,53.26,53.28,48900.0,47.2845,47.32,47.1694,47.1871,48900.0
2011-05-26 11:40:00,53.28,53.43,53.27,53.43,15500.0,47.1871,47.32,47.1783,47.32,15500.0
2011-05-26 11:50:00,53.42,53.48,53.41,53.45,24200.0,47.3111,47.3642,47.3023,47.3377,24200.0
2011-05-26 12:00:00,53.45,53.47,53.42,53.43,12200.0,47.3377,47.3554,47.3111,47.32,12200.0
2011-05-26 12:10:00,53.43,53.52,53.42,53.47,27400.0,47.32,47.3997,47.3111,47.3554,27400.0
2011-05-26 12:20:00,53.47,53.58,53.47,53.58,16400.0,47.3554,47.4528,47.3554,47.4528,16400.0
2011-05-26 12:30:00,53.58,53.6,53.5,53.52,14200.0,47.4528,47.4705,47.382,47.3997,14200.0
2011-05-26 12:40:00,53.52,53.72,53.51,53.71,36900.0,47.3997,47.5768,47.3908,47.5679,36900.0
2011-05-26 12:50:00,53.71,53.72,53.66,53.67,11900.0,47.5679,47.5768,47.5237,47.5325,11900.0
2011-05-26 13:00:00,53.67,53.73,53.66,53.68,22400.0,47.5325,47.5857,47.5237,47.5414,22400.0
2011-05-26 13:10:00,53.68,53.73,53.62,53.71,30300.0,47.5414,47.5857,47.4882,47.5679,30300.0
2011-05-26 13:20:00,53.72,53.72,53.62,53.66,17400.0,47.5768,47.5768,47.4882,47.5237,17400.0
2011-05-26 13:30:00,53.67,53.72,53.6,53.64,37500.0,47.5325,47.5768,47.4705,47.5059,37500.0
2011-05-26 13:40:00,53.65,53.65,53.61,53.64,10300.0,47.5148,47.5148,47.4794,47.5059,10300.0
2011-05-26 13:50:00,53.64,53.66,53.57,53.64,25600.0,47.5059,47.5237,47.444,47.5059,25600.0
2011-05-26 14:00:00,53.64,53.68,53.62,53.64,22400.0,47.5059,47.5414,47.4882,47.5059,22400.0
2011-05-26 14:10:00,53.64,53.68,53.64,53.66,24200.0,47.5059,47.5414,47.5059,47.5237,24200.0
2011-05-26 14:20:00,53.65,53.74,53.63,53.7,17900.0,47.5148,47.5945,47.4971,47.5591,17900.0
2011-05-26 14:30:00,53.71,53.78,53.7,53.74,22700.0,47.5679,47.6299,47.5591,47.5945,22700.0
2011-05-26 14:40:00,53.74,53.79,53.71,53.79,20900.0,47.5945,47.6388,47.5679,47.6388,20900.0
2011-05-26 14:50:00,53.8,53.8,53.73,53.76,73900.0,47.6477,47.6477,47.5857,47.6122,73900.0
2011-05-26 15:00:00,53.75,53.76,53.64,53.64,57600.0,47.6034,47.6122,47.5059,47.5059,57600.0
2011-05-26 15:10:00,53.64,53.72,53.59,53.71,43900.0,47.5059,47.5768,47.4617,47.5679,43900.0
2011-05-26 15:20:00,53.71,53.71,53.64,53.7,29500.0,47.5679,47.5679,47.5059,47.5591,29500.0
2011-05-26 15:30:00,53.71,53.79,53.69,53.79,38200.0,47.5679,47.6388,47.5502,47.6388,38200.0
2011-05-26 15:40:00,53.8,53.82,53.66,53.69,45100.0,47.6477,47.6654,47.5237,47.5502,45100.0
2011-05-26 15:50:00,53.7,53.72,53.58,53.6,125700.0,47.5591,47.5768,47.4528,47.4705,125700.0
2011-05-27 09:30:00,53.5,53.87,53.5,53.79,83700.0,47.382,47.7096,47.382,47.6388,83700.0
2011-05-27 09:40:00,53.79,53.86,53.76,53.77,77200.0,47.6388,47.7008,47.6122,47.6211,77200.0
2011-05-27 09:50:00,53.76,53.8,53.68,53.69,26600.0,47.6122,47.6477,47.5414,47.5502,26600.0
2011-05-27 10:00:00,53.69,53.72,53.61,53.63,45300.0,47.5502,47.5768,47.4794,47.4971,45300.0
2011-05-27 10:10:00,53.64,53.65,53.56,53.58,93000.0,47.5059,47.5148,47.4351,47.4528,93000.0
2011-05-27 10:20:00,53.58,53.65,53.56,53.63,53300.0,47.4528,47.5148,47.4351,47.4971,53300.0
2011-05-27 10:30:00,53.63,53.63,53.57,53.57,31100.0,47.4971,47.4971,47.444,47.444,31100.0
2011-05-27 10:40:00,53.57,53.63,53.52,53.62,60600.0,47.444,47.4971,47.3997,47.4882,60600.0
2011-05-27 10:50:00,53.63,53.69,53.58,53.66,38400.0,47.4971,47.5502,47.4528,47.5237,38400.0
2011-05-27 11:00:00,53.64,53.71,53.55,53.55,48300.0,47.5059,47.5679,47.4262,47.4262,48300.0
2011-05-27 11:10:00,53.55,53.59,53.47,53.56,80900.0,47.4262,47.4617,47.3554,47.4351,80900.0
2011-05-27 11:20:00,53.56,53.56,53.43,53.51,91700.0,47.4351,47.4351,47.32,47.3908,91700.0
2011-05-27 11:30:00,53.52,53.53,53.48,53.5,57000.0,47.3997,47.4085,47.3642,47.382,57000.0
2011-05-27 11:40:00,53.51,53.53,53.5,53.52,12600.0,47.3908,47.4085,47.382,47.3997,12600.0
2011-05-27 11:50:00,53.53,53.53,53.48,53.52,25700.0,47.4085,47.4085,47.3642,47.3997,25700.0
2011-05-27 12:00:00,53.52,53.54,53.42,53.42,38800.0,47.3997,47.4174,47.3111,47.3111,38800.0
2011-05-27 12:10:00,53.42,53.49,53.4,53.48,20700.0,47.3111,47.3731,47.2934,47.3642,20700.0
2011-05-27 12:20:00,53.48,53.5,53.44,53.46,33800.0,47.3642,47.382,47.3288,47.3465,33800.0
2011-05-27 12:30:00,53.46,53.5,53.44,53.49,59200.0,47.3465,47.382,47.3288,47.3731,59200.0
2011-05-27 12:40:00,53.49,53.49,53.44,53.47,24000.0,47.3731,47.3731,47.3288,47.3554,24000.0
2011-05-27 12:50:00,53.47,53.49,53.41,53.46,18200.0,47.3554,47.3731,47.3023,47.3465,18200.0
2011-05-27 13:00:00,53.46,53.51,53.46,53.47,17200.0,47.3465,47.3908,47.3465,47.3554,17200.0
2011-05-27 13:10:00,53.47,53.48,53.41,53.43,22600.0,47.3554,47.3642,47.3023,47.32,22600.0
2011-05-27 13:20:00,53.43,53.45,53.43,53.45,12600.0,47.32,47.3377,47.32,47.3377,12600.0
2011-05-27 13:30:00,53.45,53.46,53.4,53.42,15200.0,47.3377,47.3465,47.2934,47.3111,15200.0
2011-05-27 13:40:00,53.42,53.48,53.42,53.47,10100.0,47.3111,47.3642,47.3111,47.3554,10100.0
2011-05-27 13:50:00,53.48,53.5,53.47,53.48,14900.0,47.3642,47.382,47.3554,47.3642,14900.0
2011-05-27 14:00:00,53.49,53.51,53.42,53.42,25000.0,47.3731,47.3908,47.3111,47.3111,25000.0
2011-05-27 14:10:00,53.42,53.47,53.42,53.46,8400.0,47.3111,47.3554,47.3111,47.3465,8400.0
2011-05-27 14:20:00,53.47,53.47,53.4,53.4,25100.0,47.3554,47.3554,47.2934,47.2934,25100.0
2011-05-27 14:30:00,53.4,53.42,53.37,53.4,32100.0,47.2934,47.3111,47.2668,47.2934,32100.0
2011-05-27 14:40:00,53.41,53.41,53.33,53.35,21000.0,47.3023,47.3023,47.2314,47.2491,21000.0
2011-05-27 14:50:00,53.35,53.35,53.3,53.31,28800.0,47.2491,47.2491,47.2048,47.2137,28800.0
2011-05-27 15:00:00,53.3,53.37,53.24,53.36,24900.0,47.2048,47.2668,47.1517,47.258,24900.0
2011-05-27 15:10:00,53.37,53.45,53.37,53.44,61900.0,47.2668,47.3377,47.2668,47.3288,61900.0
2011-05-27 15:20:00,53.45,53.47,53.44,53.46,46600.0,47.3377,47.3554,47.3288,47.3465,46600.0
2011-05-27 15:30:00,53.46,53.47,53.43,53.44,51000.0,47.3465,47.3554,47.32,47.3288,51000.0
2011-05-27 15:40:00,53.43,53.43,53.37,53.4,47400.0,47.32,47.32,47.2668,47.2934,47400.0
2011-05-27 15:50:00,53.39,53.4,53.34,53.36,109100.0,47.2845,47.2934,47.2403,47.258,109100.0
2011-05-31 09:30:00,53.88,53.98,53.8,53.86,65000.0,47.7185,47.8071,47.6477,47.7008,65000.0
2011-05-31 09:40:00,53.85,53.89,53.76,53.76,30300.0,47.6919,47.7274,47.6122,47.6122,30300.0
2011-05-31 09:50:00,53.77,53.8,53.73,53.73,27800.0,47.6211,47.6477,47.5857,47.5857,27800.0
2011-05-31 10:00:00,53.75,53.75,53.56,53.56,37700.0,47.6034,47.6034,47.4351,47.4351,37700.0
2011-05-31 10:10:00,53.57,53.6,53.48,53.5,66100.0,47.444,47.4705,47.3642,47.382,66100.0
2011-05-31 10:20:00,53.5,53.52,53.4,53.51,55100.0,47.382,47.3997,47.2934,47.3908,55100.0
2011-05-31 10:30:00,53.52,53.61,53.49,53.51,36700.0,47.3997,47.4794,47.3731,47.3908,36700.0
2011-05-31 10:40:00,53.52,53.72,53.52,53.65,33800.0,47.3997,47.5768,47.3997,47.5148,33800.0
2011-05-31 10:50:00,53.64,53.68,53.58,53.65,34400.0,47.5059,47.5414,47.4528,47.5148,34400.0
2011-05-31 11:00:00,53.64,53.69,53.61,53.64,37300.0,47.5059,47.5502,47.4794,47.5059,37300.0
2011-05-31 11:10:00,53.63,53.73,53.62,53.72,32700.0,47.4971,47.5857,47.4882,47.5768,32700.0
2011-05-31 11:20:00,53.72,53.73,53.63,53.73,31500.0,47.5768,47.5857,47.4971,47.5857,31500.0
2011-05-31 11:30:00,53.73,53.8,53.73,53.75,49200.0,47.5857,47.6477,47.5857,47.6034,49200.0
2011-05-31 11:40:00,53.74,53.79,53.72,53.72,35900.0,47.5945,47.6388,47.5768,47.5768,35900.0
2011-05-31 11:50:00,53.72,53.75,53.63,53.69,30800.0,47.5768,47.6034,47.4971,47.5502,30800.0
2011-05-31 12:00:00,53.69,53.7,53.61,53.69,28100.0,47.5502,47.5591,47.4794,47.5502,28100.0
2011-05-31 12:10:00,53.69,53.7,53.63,53.67,24000.0,47.5502,47.5591,47.4971,47.5325,24000.0
2011-05-31 12:20:00,53.68,53.69,53.63,53.68,50800.0,47.5414,47.5502,47.4971,47.5414,50800.0
2011-05-31 12:30:00,53.67,53.67,53.58,53.65,32600.0,47.5325,47.5325,47.4528,47.5148,32600.0
2011-05-31 12:40:00,53.64,53.72,53.63,53.71,28000.0,47.5059,47.5768,47.4971,47.5679,28000.0
2011-05-31 12:50:00,53.71,53.77,53.7,53.75,14200.0,47.5679,47.6211,47.5591,47.6034,14200.0
2011-05-31 13:00:00,53.73,53.78,53.73,53.74,43700.0,47.5857,47.6299,47.5857,47.5945,43700.0
2011-05-31 13:10:00,53.75,53.82,53.74,53.81,31800.0,47.6034,47.6654,47.5945,47.6565,31800.0
2011-05-31 13:20:00,53.81,53.82,53.78,53.79,32000.0,47.6565,47.6654,47.6299,47.6388,32000.0
2011-05-31 13:30:00,53.8,53.81,53.78,53.78,16800.0,47.6477,47.6565,47.6299,47.6299,16800.0
2011-05-31 13:40:00,53.79,53.86,53.78,53.81,41400.0,47.6388,47.7008,47.6299,47.6565,41400.0
2011-05-31 13:50:00,53.8,53.85,53.78,53.79,44100.0,47.6477,47.6919,47.6299,47.6388,44100.0
2011-05-31 14:00:00,53.8,53.81,53.77,53.8,36100.0,47.6477,47.6565,47.6211,47.6477,36100.0
2011-05-31 14:10:00,53.81,53.82,53.75,53.77,44800.0,47.6565,47.6654,47.6034,47.6211,44800.0
2011-05-31 14:20:00,53.77,53.78,53.74,53.75,67800.0,47.6211,47.6299,47.5945,47.6034,67800.0
2011-05-31 14:30:00,53.75,53.75,53.72,53.74,48700.0,47.6034,47.6034,47.5768,47.5945,48700.0
2011-05-31 14:40:00,53.74,53.77,53.71,53.72,123400.0,47.5945,47.6211,47.5679,47.5768,123400.0
2011-05-31 14:50:00,53.72,53.77,53.72,53.76,47900.0,47.5768,47.6211,47.5768,47.6122,47900.0
2011-05-31 15:00:00,53.76,53.77,53.74,53.76,53700.0,47.6122,47.6211,47.5945,47.6122,53700.0
2011-05-31 15:10:00,53.77,53.78,53.74,53.74,79100.0,47.6211,47.6299,47.5945,47.5945,79100.0
2011-05-31 15:20:00,53.75,53.77,53.68,53.76,79300.0,47.6034,47.6211,47.5414,47.6122,79300.0
2011-05-31 15:30:00,53.76,53.78,53.74,53.75,80500.0,47.6122,47.6299,47.5945,47.6034,80500.0
2011-05-31 15:40:00,53.76,53.85,53.75,53.84,128300.0,47.6122,47.6919,47.6034,47.6831,128300.0
2011-05-31 15:50:00,53.85,53.98,53.84,53.97,271900.0,47.6919,47.8071,47.6831,47.7982,271900.0
2011-06-01 09:30:00,53.86,54.01,53.73,53.97,80200.0,47.7008,47.8336,47.5857,47.7982,80200.0
2011-06-01 09:40:00,53.97,53.99,53.87,53.92,69400.0,47.7982,47.8159,47.7096,47.7539,69400.0
2011-06-01 09:50:00,53.92,53.96,53.85,53.85,48600.0,47.7539,47.7894,47.6919,47.6919,48600.0
2011-06-01 10:00:00,53.87,53.88,53.74,53.78,96400.0,47.7096,47.7185,47.5945,47.6299,96400.0
2011-06-01 10:10:00,53.77,53.9,53.72,53.89,38100.0,47.6211,47.7362,47.5768,47.7274,38100.0
2011-06-01 10:20:00,53.9,53.98,53.89,53.94,32700.0,47.7362,47.8071,47.7274,47.7716,32700.0
2011-06-01 10:30:00,53.94,53.98,53.92,53.94,42000.0,47.7716,47.8071,47.7539,47.7716,42000.0
2011-06-01 10:40:00,53.94,53.96,53.9,53.93,51900.0,47.7716,47.7894,47.7362,47.7628,51900.0
2011-06-01 10:50:00,53.93,53.98,53.87,53.98,46300.0,47.7628,47.8071,47.7096,47.8071,46300.0
2011-06-01 11:00:00,53.98,53.99,53.9,53.97,40000.0,47.8071,47.8159,47.7362,47.7982,40000.0
2011-06-01 11:10:00,53.97,53.98,53.91,53.92,25400.0,47.7982,47.8071,47.7451,47.7539,25400.0
2011-06-01 11:20:00,53.92,53.97,53.91,53.96,45400.0,47.7539,47.7982,47.7451,47.7894,45400.0
2011-06-01 11:30:00,53.96,53.96,53.89,53.94,47100.0,47.7894,47.7894,47.7274,47.7716,47100.0
2011-06-01 11:40:00,53.94,53.96,53.93,53.94,34900.0,47.7716,47.7894,47.7628,47.7716,34900.0
2011-06-01 11:50:00,53.95,53.96,53.92,53.96,34000.0,47.7805,47.7894,47.7539,47.7894,34000.0
2011-06-01 12:00:00,53.95,53.95,53.83,53.84,60800.0,47.7805,47.7805,47.6742,47.6831,60800.0
2011-06-01 12:10:00,53.85,53.85,53.76,53.8,57800.0,47.6919,47.6919,47.6122,47.6477,57800.0
2011-06-01 12:20:00,53.8,53.8,53.72,53.76,50500.0,47.6477,47.6477,47.5768,47.6122,50500.0
2011-06-01 12:30:00,53.76,53.79,53.72,53.79,45900.0,47.6122,47.6388,47.5768,47.6388,45900.0
2011-06-01 12:40:00,53.8,53.83,53.75,53.83,25100.0,47.6477,47.6742,47.6034,47.6742,25100.0
2011-06-01 12:50:00,53.83,53.83,53.74,53.81,108600.0,47.6742,47.6742,47.5945,47.6565,108600.0
2011-06-01 13:00:00,53.81,53.82,53.75,53.77,32900.0,47.6565,47.6654,47.6034,47.6211,32900.0
2011-06-01 13:10:00,53.76,53.79,53.68,53.73,64300.0,47.6122,47.6388,47.5414,47.5857,64300.0
2011-06-01 13:20:00,53.73,53.78,53.67,53.67,127200.0,47.5857,47.6299,47.5325,47.5325,127200.0
2011-06-01 13:30:00,53.67,53.8,53.63,53.8,57700.0,47.5325,47.6477,47.4971,47.6477,57700.0
2011-06-01 13:40:00,53.8,53.83,53.76,53.78,31900.0,47.6477,47.6742,47.6122,47.6299,31900.0
2011-06-01 13:50:00,53.78,53.82,53.75,53.82,27100.0,47.6299,47.6654,47.6034,47.6654,27100.0
2011-06-01 14:00:00,53.8,53.81,53.77,53.78,22800.0,47.6477,47.6565,47.6211,47.6299,22800.0
2011-06-01 14:10:00,53.78,53.82,53.74,53.81,55600.0,47.6299,47.6654,47.5945,47.6565,55600.0
2011-06-01 14:20:00,53.82,53.85,53.74,53.75,52600.0,47.6654,47.6919,47.5945,47.6034,52600.0
2011-06-01 14:30:00,53.75,53.75,53.61,53.7,39900.0,47.6034,47.6034,47.4794,47.5591,39900.0
2011-06-01 14:40:00,53.69,53.72,53.6,53.65,37300.0,47.5502,47.5768,47.4705,47.5148,37300.0
2011-06-01 14:50:00,53.64,53.73,53.63,53.7,33200.0,47.5059,47.5857,47.4971,47.5591,33200.0
2011-06-01 15:00:00,53.69,53.77,53.66,53.71,50100.0,47.5502,47.6211,47.5237,47.5679,50100.0
2011-06-01 15:10:00,53.7,53.72,53.56,53.6,52400.0,47.5591,47.5768,47.4351,47.4705,52400.0
2011-06-01 15:20:00,53.59,53.59,53.46,53.47,78200.0,47.4617,47.4617,47.3465,47.3554,78200.0
2011-06-01 15:30:00,53.46,53.51,53.45,53.5,94000.0,47.3465,47.3908,47.3377,47.382,94000.0
2011-06-01 15:40:00,53.5,53.5,53.32,53.32,79200.0,47.382,47.382,47.2225,47.2225,79200.0
2011-06-01 15:50:00,53.32,53.35,53.27,53.35,172400.0,47.2225,47.2491,47.1783,47.2491,172400.0
2011-06-02 09:30:00,53.25,53.26,52.86,52.86,107200.0,47.1605,47.1694,46.8151,46.8151,107200.0
2011-06-02 09:40:00,52.85,52.87,52.56,52.61,99700.0,46.8063,46.824,46.5495,46.5937,99700.0
2011-06-02 09:50:00,52.61,52.82,52.61,52.72,97300.0,46.5937,46.7797,46.5937,46.6912,97300.0
2011-06-02 10:00:00,52.71,52.83,52.63,52.71,96000.0,46.6823,46.7886,46.6114,46.6823,96000.0
2011-06-02 10:10:00,52.71,52.83,52.7,52.7,91400.0,46.6823,46.7886,46.6734,46.6734,91400.0
2011-06-02 10:20:00,52.7,52.82,52.64,52.81,61000.0,46.6734,46.7797,46.6203,46.7709,61000.0
2011-06-02 10:30:00,52.82,53.04,52.76,53.04,38900.0,46.7797,46.9746,46.7266,46.9746,38900.0
2011-06-02 10:40:00,53.04,53.11,53.0,53.07,38900.0,46.9746,47.0366,46.9391,47.0011,38900.0
2011-06-02 10:50:00,53.08,53.11,52.97,52.97,71500.0,47.01,47.0366,46.9126,46.9126,71500.0
2011-06-02 11:00:00,52.97,53.03,52.94,52.98,45900.0,46.9126,46.9657,46.886,46.9214,45900.0
2011-06-02 11:10:00,52.99,53.01,52.73,52.75,71400.0,46.9303,46.948,46.7,46.7177,71400.0
2011-06-02 11:20:00,52.76,52.81,52.71,52.73,40400.0,46.7266,46.7709,46.6823,46.7,40400.0
2011-06-02 11:30:00,52.73,52.73,52.61,52.65,55200.0,46.7,46.7,46.5937,46.6292,55200.0
2011-06-02 11:40:00,52.65,52.65,52.4,52.46,103900.0,46.6292,46.6292,46.4078,46.4609,103900.0
2011-06-02 11:50:00,52.48,52.65,52.47,52.62,37400.0,46.4786,46.6292,46.4697,46.6026,37400.0
2011-06-02 12:00:00,52.62,52.67,52.59,52.62,34600.0,46.6026,46.6469,46.576,46.6026,34600.0
2011-06-02 12:10:00,52.61,52.65,52.6,52.61,36200.0,46.5937,46.6292,46.5849,46.5937,36200.0
2011-06-02 12:20:00,52.61,52.62,52.54,52.57,43500.0,46.5937,46.6026,46.5317,46.5583,43500.0
2011-06-02 12:30:00,52.58,52.61,52.53,52.55,46400.0,46.5672,46.5937,46.5229,46.5406,46400.0
2011-06-02 12:40:00,52.55,52.6,52.51,52.55,44600.0,46.5406,46.5849,46.5052,46.5406,44600.0
2011-06-02 12:50:00,52.55,52.64,52.55,52.63,53300.0,46.5406,46.6203,46.5406,46.6114,53300.0
2011-06-02 13:00:00,52.64,52.73,52.64,52.73,47400.0,46.6203,46.7,46.6203,46.7,47400.0
2011-06-02 13:10:00,52.73,52.76,52.68,52.76,31200.0,46.7,46.7266,46.6557,46.7266,31200.0
2011-06-02 13:20:00,52.76,52.83,52.75,52.78,46300.0,46.7266,46.7886,46.7177,46.7443,46300.0
2011-06-02 13:30:00,52.77,52.77,52.68,52.69,34600.0,46.7354,46.7354,46.6557,46.6646,34600.0
2011-06-02 13:40:00,52.72,52.81,52.72,52.76,31400.0,46.6912,46.7709,46.6912,46.7266,31400.0
2011-06-02 13:50:00,52.76,52.82,52.72,52.78,43500.0,46.7266,46.7797,46.6912,46.7443,43500.0
2011-06-02 14:00:00,52.77,52.84,52.75,52.83,31000.0,46.7354,46.7974,46.7177,46.7886,31000.0
2011-06-02 14:10:00,52.82,52.9,52.7,52.71,68700.0,46.7797,46.8506,46.6734,46.6823,68700.0
2011-06-02 14:20:00,52.71,52.77,52.67,52.7,72300.0,46.6823,46.7354,46.6469,46.6734,72300.0
2011-06-02 14:30:00,52.7,52.71,52.62,52.62,70000.0,46.6734,46.6823,46.6026,46.6026,70000.0
2011-06-02 14:40:00,52.62,52.68,52.58,52.67,69600.0,46.6026,46.6557,46.5672,46.6469,69600.0
2011-06-02 14:50:00,52.67,52.68,52.66,52.67,53500.0,46.6469,46.6557,46.638,46.6469,53500.0
2011-06-02 15:00:00,52.67,52.79,52.66,52.78,64200.0,46.6469,46.7532,46.638,46.7443,64200.0
2011-06-02 15:10:00,52.79,52.82,52.69,52.69,74700.0,46.7532,46.7797,46.6646,46.6646,74700.0
2011-06-02 15:20:00,52.69,52.71,52.65,52.71,90800.0,46.6646,46.6823,46.6292,46.6823,90800.0
2011-06-02 15:30:00,52.71,52.73,52.54,52.55,114800.0,46.6823,46.7,46.5317,46.5406,114800.0
2011-06-02 15:40:00,52.55,52.6,52.53,52.54,125300.0,46.5406,46.5849,46.5229,46.5317,125300.0
2011-06-02 15:50:00,52.54,52.54,52.43,52.49,185600.0,46.5317,46.5317,46.4343,46.4875,185600.0
2011-06-03 09:30:00,52.08,52.18,51.89,51.98,108600.0,46.1243,46.2129,45.9561,46.0358,108600.0
2011-06-03 09:40:00,51.99,52.14,51.98,52.07,63100.0,46.0446,46.1775,46.0358,46.1155,63100.0
2011-06-03 09:50:00,52.06,52.1,51.97,52.0,42300.0,46.1066,46.1421,46.0269,46.0535,42300.0
2011-06-03 10:00:00,52.0,52.12,51.93,52.01,60000.0,46.0535,46.1598,45.9915,46.0623,60000.0
2011-06-03 10:10:00,52.02,52.07,51.93,51.98,49400.0,46.0712,46.1155,45.9915,46.0358,49400.0
2011-06-03 10:20:00,52.0,52.1,51.93,52.03,48700.0,46.0535,46.1421,45.9915,46.0801,48700.0
2011-06-03 10:30:00,52.03,52.13,52.0,52.04,48500.0,46.0801,46.1686,46.0535,46.0889,48500.0
2011-06-03 10:40:00,52.04,52.24,52.03,52.18,95900.0,46.0889,46.266,46.0801,46.2129,95900.0
2011-06-03 10:50:00,52.17,52.22,52.11,52.2,48500.0,46.2041,46.2483,46.1509,46.2306,48500.0
2011-06-03 11:00:00,52.21,52.31,52.14,52.16,49700.0,46.2395,46.328,46.1775,46.1952,49700.0
2011-06-03 11:10:00,52.18,52.19,51.97,51.97,57800.0,46.2129,46.2218,46.0269,46.0269,57800.0
2011-06-03 11:20:00,51.97,52.11,51.93,51.95,44300.0,46.0269,46.1509,45.9915,46.0092,44300.0
2011-06-03 11:30:00,51.95,52.01,51.91,51.93,44100.0,46.0092,46.0623,45.9738,45.9915,44100.0
2011-06-03 11:40:00,51.93,51.98,51.9,51.95,51100.0,45.9915,46.0358,45.9649,46.0092,51100.0
2011-06-03 11:50:00,51.95,52.01,51.95,52.0,36700.0,46.0092,46.0623,46.0092,46.0535,36700.0
2011-06-03 12:00:00,52.01,52.05,51.96,51.98,33100.0,46.0623,46.0978,46.0181,46.0358,33100.0
2011-06-03 12:10:00,51.99,52.03,51.97,52.0,30400.0,46.0446,46.0801,46.0269,46.0535,30400.0
2011-06-03 12:20:00,52.0,52.04,51.97,51.99,25400.0,46.0535,46.0889,46.0269,46.0446,25400.0
2011-06-03 12:30:00,51.99,52.03,51.89,51.91,55300.0,46.0446,46.0801,45.9561,45.9738,55300.0
2011-06-03 12:40:00,51.9,51.92,51.85,51.91,44100.0,45.9649,45.9826,45.9206,45.9738,44100.0
2011-06-03 12:50:00,51.92,51.94,51.83,51.87,40700.0,45.9826,46.0004,45.9029,45.9384,40700.0
2011-06-03 13:00:00,51.87,52.0,51.86,51.99,37300.0,45.9384,46.0535,45.9295,46.0446,37300.0
2011-06-03 13:10:00,51.99,51.99,51.86,51.87,38600.0,46.0446,46.0446,45.9295,45.9384,38600.0
2011-06-03 13:20:00,51.86,51.89,51.74,51.75,55300.0,45.9295,45.9561,45.8232,45.8321,55300.0
2011-06-03 13:30:00,51.75,51.75,51.64,51.7,59700.0,45.8321,45.8321,45.7347,45.7878,59700.0
2011-06-03 13:40:00,51.7,51.74,51.68,51.73,48000.0,45.7878,45.8232,45.7701,45.8144,48000.0
2011-06-03 13:50:00,51.72,51.81,51.71,51.75,30700.0,45.8055,45.8852,45.7967,45.8321,30700.0
2011-06-03 14:00:00,51.77,51.79,51.72,51.74,39200.0,45.8498,45.8675,45.8055,45.8232,39200.0
2011-06-03 14:10:00,51.75,51.87,51.73,51.87,29900.0,45.8321,45.9384,45.8144,45.9384,29900.0
2011-06-03 14:20:00,51.87,51.91,51.74,51.77,29900.0,45.9384,45.9738,45.8232,45.8498,29900.0
2011-06-03 14:30:00,51.77,51.83,51.74,51.79,24000.0,45.8498,45.9029,45.8232,45.8675,24000.0
2011-06-03 14:40:00,51.78,51.88,51.74,51.81,30100.0,45.8587,45.9472,45.8232,45.8852,30100.0
2011-06-03 14:50:00,51.82,51.82,51.7,51.7,29200.0,45.8941,45.8941,45.7878,45.7878,29200.0
2011-06-03 15:00:00,51.71,51.71,51.6,51.63,47200.0,45.7967,45.7967,45.6992,45.7258,47200.0
2011-06-03 15:10:00,51.63,51.64,51.49,51.5,66000.0,45.7258,45.7347,45.6018,45.6107,66000.0
2011-06-03 15:20:00,51.51,51.57,51.49,51.54,72000.0,45.6195,45.6727,45.6018,45.6461,72000.0
2011-06-03 15:30:00,51.53,51.64,51.52,51.64,117100.0,45.6372,45.7347,45.6284,45.7347,117100.0
2011-06-03 15:40:00,51.64,51.66,51.53,51.55,149500.0,45.7347,45.7524,45.6372,45.655,149500.0
2011-06-03 15:50:00,51.55,51.55,51.39,51.42,220500.0,45.655,45.655,45.5132,45.5398,220500.0
2011-06-06 09:30:00,51.05,51.22,50.99,51.19,134500.0,45.2121,45.3627,45.159,45.3361,134500.0
2011-06-06 09:40:00,51.19,51.25,51.09,51.12,60300.0,45.3361,45.3893,45.2476,45.2741,60300.0
2011-06-06 09:50:00,51.1,51.23,51.01,51.07,92700.0,45.2564,45.3715,45.1767,45.2298,92700.0
2011-06-06 10:00:00,51.07,51.13,50.88,50.89,84300.0,45.2298,45.283,45.0616,45.0704,84300.0
2011-06-06 10:10:00,50.9,51.03,50.88,50.93,36400.0,45.0793,45.1944,45.0616,45.1059,36400.0
2011-06-06 10:20:00,50.93,51.1,50.88,51.06,68400.0,45.1059,45.2564,45.0616,45.221,68400.0
2011-06-06 10:30:00,51.07,51.17,51.01,51.01,50900.0,45.2298,45.3184,45.1767,45.1767,50900.0
2011-06-06 10:40:00,51.01,51.07,50.97,51.06,32200.0,45.1767,45.2298,45.1413,45.221,32200.0
2011-06-06 10:50:00,51.07,51.16,51.01,51.01,51000.0,45.2298,45.3096,45.1767,45.1767,51000.0
2011-06-06 11:00:00,51.01,51.16,50.99,51.13,68600.0,45.1767,45.3096,45.159,45.283,68600.0
2011-06-06 11:10:00,51.13,51.17,51.11,51.12,49100.0,45.283,45.3184,45.2653,45.2741,49100.0
2011-06-06 11:20:00,51.12,51.15,51.09,51.1,37500.0,45.2741,45.3007,45.2476,45.2564,37500.0
2011-06-06 11:30:00,51.09,51.17,51.07,51.12,41500.0,45.2476,45.3184,45.2298,45.2741,41500.0
2011-06-06 11:40:00,51.13,51.16,51.09,51.11,38100.0,45.283,45.3096,45.2476,45.2653,38100.0
2011-06-06 11:50:00,51.12,51.17,51.1,51.13,29300.0,45.2741,45.3184,45.2564,45.283,29300.0
2011-06-06 12:00:00,51.12,51.17,51.1,51.15,73800.0,45.2741,45.3184,45.2564,45.3007,73800.0
2011-06-06 12:10:00,51.15,51.16,51.09,51.15,46100.0,45.3007,45.3096,45.2476,45.3007,46100.0
2011-06-06 12:20:00,51.15,51.23,51.14,51.19,38300.0,45.3007,45.3715,45.2918,45.3361,38300.0
2011-06-06 12:30:00,51.18,51.2,51.14,51.17,45400.0,45.3273,45.345,45.2918,45.3184,45400.0
2011-06-06 12:40:00,51.17,51.17,51.09,51.13,26000.0,45.3184,45.3184,45.2476,45.283,26000.0
2011-06-06 12:50:00,51.13,51.19,51.12,51.17,34700.0,45.283,45.3361,45.2741,45.3184,34700.0
2011-06-06 13:00:00,51.17,51.17,51.11,51.15,38200.0,45.3184,45.3184,45.2653,45.3007,38200.0
2011-06-06 13:10:00,51.16,51.24,51.15,51.21,56700.0,45.3096,45.3804,45.3007,45.3538,56700.0
2011-06-06 13:20:00,51.21,51.23,51.17,51.19,42600.0,45.3538,45.3715,45.3184,45.3361,42600.0
2011-06-06 13:30:00,51.19,51.21,51.14,51.2,42200.0,45.3361,45.3538,45.2918,45.345,42200.0
2011-06-06 13:40:00,51.2,51.2,51.01,51.13,51100.0,45.345,45.345,45.1767,45.283,51100.0
2011-06-06 13:50:00,51.13,51.27,51.13,51.22,73500.0,45.283,45.407,45.283,45.3627,73500.0
2011-06-06 14:00:00,51.22,51.39,51.22,51.38,40600.0,45.3627,45.5132,45.3627,45.5044,40600.0
2011-06-06 14:10:00,51.38,51.4,51.32,51.4,35300.0,45.5044,45.5221,45.4513,45.5221,35300.0
2011-06-06 14:20:00,51.4,51.45,51.34,51.34,36200.0,45.5221,45.5664,45.469,45.469,36200.0
2011-06-06 14:30:00,51.34,51.42,51.33,51.38,29300.0,45.469,45.5398,45.4601,45.5044,29300.0
2011-06-06 14:40:00,51.38,51.44,51.29,51.33,53700.0,45.5044,45.5575,45.4247,45.4601,53700.0
2011-06-06 14:50:00,51.34,51.34,51.24,51.31,55200.0,45.469,45.469,45.3804,45.4424,55200.0
2011-06-06 15:00:00,51.3,51.36,51.25,51.28,54500.0,45.4335,45.4867,45.3893,45.4158,54500.0
2011-06-06 15:10:00,51.28,51.28,51.16,51.21,76600.0,45.4158,45.4158,45.3096,45.3538,76600.0
2011-06-06 15:20:00,51.21,51.25,51.18,51.2,76000.0,45.3538,45.3893,45.3273,45.345,76000.0
2011-06-06 15:30:00,51.19,51.33,51.19,51.27,120200.0,45.3361,45.4601,45.3361,45.407,120200.0
2011-06-06 15:40:00,51.27,51.39,51.26,51.28,101700.0,45.407,45.5132,45.3981,45.4158,101700.0
2011-06-06 15:50:00,51.28,51.28,51.17,51.19,142500.0,45.4158,45.4158,45.3184,45.3361,142500.0
2011-06-07 09:30:00,51.36,51.36,51.03,51.06,85000.0,45.4867,45.4867,45.1944,45.221,85000.0
2011-06-07 09:40:00,51.06,51.08,50.97,51.0,108200.0,45.221,45.2387,45.1413,45.1678,108200.0
2011-06-07 09:50:00,51.01,51.09,50.95,51.08,69100.0,45.1767,45.2476,45.1236,45.2387,69100.0
2011-06-07 10:00:00,51.09,51.25,51.09,51.2,104800.0,45.2476,45.3893,45.2476,45.345,104800.0
2011-06-07 10:10:00,51.2,51.32,51.14,51.3,69000.0,45.345,45.4513,45.2918,45.4335,69000.0
2011-06-07 10:20:00,51.3,51.36,51.25,51.33,70600.0,45.4335,45.4867,45.3893,45.4601,70600.0
2011-06-07 10:30:00,51.34,51.47,51.34,51.46,33300.0,45.469,45.5841,45.469,45.5752,33300.0
2011-06-07 10:40:00,51.46,51.5,51.38,51.44,56300.0,45.5752,45.6107,45.5044,45.5575,56300.0
2011-06-07 10:50:00,51.46,51.56,51.45,51.52,28000.0,45.5752,45.6638,45.5664,45.6284,28000.0
2011-06-07 11:00:00,51.51,51.53,51.41,51.49,67900.0,45.6195,45.6372,45.531,45.6018,67900.0
2011-06-07 11:10:00,51.48,51.5,51.45,51.48,35500.0,45.593,45.6107,45.5664,45.593,35500.0
2011-06-07 11:20:00,51.49,51.52,51.45,51.47,73700.0,45.6018,45.6284,45.5664,45.5841,73700.0
2011-06-07 11:30:00,51.46,51.52,51.44,51.49,104900.0,45.5752,45.6284,45.5575,45.6018,104900.0
2011-06-07 11:40:00,51.49,51.54,51.45,51.53,25700.0,45.6018,45.6461,45.5664,45.6372,25700.0
2011-06-07 11:50:00,51.53,51.62,51.51,51.57,30800.0,45.6372,45.7169,45.6195,45.6727,30800.0
2011-06-07 12:00:00,51.57,51.64,51.55,51.63,29800.0,45.6727,45.7347,45.655,45.7258,29800.0
2011-06-07 12:10:00,51.63,51.65,51.58,51.6,18500.0,45.7258,45.7435,45.6815,45.6992,18500.0
2011-06-07 12:20:00,51.6,51.67,51.59,51.62,38300.0,45.6992,45.7612,45.6904,45.7169,38300.0
2011-06-07 12:30:00,51.63,51.68,51.58,51.6,42100.0,45.7258,45.7701,45.6815,45.6992,42100.0
2011-06-07 12:40:00,51.61,51.64,51.56,51.62,32800.0,45.7081,45.7347,45.6638,45.7169,32800.0
2011-06-07 12:50:00,51.63,51.77,51.63,51.77,33400.0,45.7258,45.8498,45.7258,45.8498,33400.0
2011-06-07 13:00:00,51.76,51.88,51.74,51.88,59100.0,45.8409,45.9472,45.8232,45.9472,59100.0
2011-06-07 13:10:00,51.87,51.9,51.83,51.84,50400.0,45.9384,45.9649,45.9029,45.9118,50400.0
2011-06-07 13:20:00,51.85,51.85,51.8,51.85,25300.0,45.9206,45.9206,45.8764,45.9206,25300.0
2011-06-07 13:30:00,51.85,51.89,51.8,51.8,40200.0,45.9206,45.9561,45.8764,45.8764,40200.0
2011-06-07 13:40:00,51.81,51.81,51.72,51.73,38000.0,45.8852,45.8852,45.8055,45.8144,38000.0
2011-06-07 13:50:00,51.72,51.74,51.7,51.7,41800.0,45.8055,45.8232,45.7878,45.7878,41800.0
2011-06-07 14:00:00,51.7,51.85,51.69,51.83,41500.0,45.7878,45.9206,45.7789,45.9029,41500.0
2011-06-07 14:10:00,51.82,51.84,51.77,51.83,66900.0,45.8941,45.9118,45.8498,45.9029,66900.0
2011-06-07 14:20:00,51.85,51.94,51.84,51.93,44400.0,45.9206,46.0004,45.9118,45.9915,44400.0
2011-06-07 14:30:00,51.93,51.94,51.85,51.9,58600.0,45.9915,46.0004,45.9206,45.9649,58600.0
2011-06-07 14:40:00,51.91,51.95,51.86,51.89,43400.0,45.9738,46.0092,45.9295,45.9561,43400.0
2011-06-07 14:50:00,51.89,51.89,51.78,51.86,48800.0,45.9561,45.9561,45.8587,45.9295,48800.0
2011-06-07 15:00:00,51.86,51.93,51.84,51.87,60900.0,45.9295,45.9915,45.9118,45.9384,60900.0
2011-06-07 15:10:00,51.86,51.98,51.86,51.92,62800.0,45.9295,46.0358,45.9295,45.9826,62800.0
2011-06-07 15:20:00,51.93,51.93,51.8,51.86,85500.0,45.9915,45.9915,45.8764,45.9295,85500.0
2011-06-07 15:30:00,51.85,51.86,51.79,51.81,76900.0,45.9206,45.9295,45.8675,45.8852,76900.0
2011-06-07 15:40:00,51.8,51.81,51.7,51.71,133700.0,45.8764,45.8852,45.7878,45.7967,133700.0
2011-06-07 15:50:00,51.71,51.71,51.54,51.56,156700.0,45.7967,45.7967,45.6461,45.6638,156700.0
2011-06-08 09:30:00,51.25,51.55,51.06,51.36,77100.0,45.3893,45.655,45.221,45.4867,77100.0
2011-06-08 09:40:00,51.35,51.46,51.33,51.34,37500.0,45.4778,45.5752,45.4601,45.469,37500.0
2011-06-08 09:50:00,51.35,51.35,51.19,51.22,36700.0,45.4778,45.4778,45.3361,45.3627,36700.0
2011-06-08 10:00:00,51.22,51.27,51.18,51.19,44900.0,45.3627,45.407,45.3273,45.3361,44900.0
2011-06-08 10:10:00,51.19,51.3,51.16,51.21,49300.0,45.3361,45.4335,45.3096,45.3538,49300.0
2011-06-08 10:20:00,51.21,51.37,51.19,51.34,54100.0,45.3538,45.4955,45.3361,45.469,54100.0
2011-06-08 10:30:00,51.34,51.35,51.22,51.23,45800.0,45.469,45.4778,45.3627,45.3715,45800.0
2011-06-08 10:40:00,51.23,51.34,51.17,51.34,50500.0,45.3715,45.469,45.3184,45.469,50500.0
2011-06-08 10:50:00,51.34,51.36,51.18,51.23,34300.0,45.469,45.4867,45.3273,45.3715,34300.0
2011-06-08 11:00:00,51.23,51.3,51.19,51.23,68700.0,45.3715,45.4335,45.3361,45.3715,68700.0
2011-06-08 11:10:00,51.23,51.23,50.99,51.05,105800.0,45.3715,45.3715,45.159,45.2121,105800.0
2011-06-08 11:20:00,51.05,51.09,50.96,51.0,68600.0,45.2121,45.2476,45.1324,45.1678,68600.0
2011-06-08 11:30:00,50.99,51.12,50.94,51.1,46500.0,45.159,45.2741,45.1147,45.2564,46500.0
2011-06-08 11:40:00,51.11,51.14,51.04,51.07,49500.0,45.2653,45.2918,45.2033,45.2298,49500.0
2011-06-08 11:50:00,51.06,51.14,51.02,51.14,70100.0,45.221,45.2918,45.1856,45.2918,70100.0
2011-06-08 12:00:00,51.14,51.16,51.1,51.14,41200.0,45.2918,45.3096,45.2564,45.2918,41200.0
2011-06-08 12:10:00,51.15,51.17,51.07,51.09,49100.0,45.3007,45.3184,45.2298,45.2476,49100.0
2011-06-08 12:20:00,51.08,51.1,51.01,51.05,57100.0,45.2387,45.2564,45.1767,45.2121,57100.0
2011-06-08 12:30:00,51.05,51.11,51.03,51.1,82600.0,45.2121,45.2653,45.1944,45.2564,82600.0
2011-06-08 12:40:00,51.1,51.17,51.08,51.12,42700.0,45.2564,45.3184,45.2387,45.2741,42700.0
2011-06-08 12:50:00,51.12,51.25,51.11,51.24,47500.0,45.2741,45.3893,45.2653,45.3804,47500.0
2011-06-08 13:00:00,51.24,51.29,51.2,51.23,50000.0,45.3804,45.4247,45.345,45.3715,50000.0
2011-06-08 13:10:00,51.22,51.22,51.13,51.15,30300.0,45.3627,45.3627,45.283,45.3007,30300.0
2011-06-08 13:20:00,51.14,51.17,51.06,51.1,32100.0,45.2918,45.3184,45.221,45.2564,32100.0
2011-06-08 13:30:00,51.1,51.12,50.88,50.88,63400.0,45.2564,45.2741,45.0616,45.0616,63400.0
2011-06-08 13:40:00,50.88,50.96,50.85,50.94,65700.0,45.0616,45.1324,45.035,45.1147,65700.0
2011-06-08 13:50:00,50.94,50.95,50.84,50.91,56000.0,45.1147,45.1236,45.0261,45.0881,56000.0
2011-06-08 14:00:00,50.91,51.04,50.88,51.01,59900.0,45.0881,45.2033,45.0616,45.1767,59900.0
2011-06-08 14:10:00,51.0,51.06,50.98,51.02,64900.0,45.1678,45.221,45.1501,45.1856,64900.0
2011-06-08 14:20:00,51.02,51.05,50.96,51.03,121000.0,45.1856,45.2121,45.1324,45.1944,121000.0
2011-06-08 14:30:00,51.04,51.19,51.04,51.15,46700.0,45.2033,45.3361,45.2033,45.3007,46700.0
2011-06-08 14:40:00,51.14,51.16,51.07,51.08,38000.0,45.2918,45.3096,45.2298,45.2387,38000.0
2011-06-08 14:50:00,51.08,51.14,51.05,51.08,37300.0,45.2387,45.2918,45.2121,45.2387,37300.0
2011-06-08 15:00:00,51.08,51.1,51.02,51.04,71200.0,45.2387,45.2564,45.1856,45.2033,71200.0
2011-06-08 15:10:00,51.04,51.06,50.95,51.01,80300.0,45.2033,45.221,45.1236,45.1767,80300.0
2011-06-08 15:20:00,51.01,51.03,50.94,50.98,101500.0,45.1767,45.1944,45.1147,45.1501,101500.0
2011-06-08 15:30:00,50.98,51.06,50.97,51.02,90300.0,45.1501,45.221,45.1413,45.1856,90300.0
2011-06-08 15:40:00,51.03,51.15,51.0,51.07,73200.0,45.1944,45.3007,45.1678,45.2298,73200.0
2011-06-08 15:50:00,51.07,51.08,50.99,51.0,118100.0,45.2298,45.2387,45.159,45.1678,118100.0
2011-06-09 09:30:00,51.16,51.16,50.78,50.82,64000.0,45.3096,45.3096,44.973,45.0084,64000.0
2011-06-09 09:40:00,50.82,50.89,50.73,50.84,43300.0,45.0084,45.0704,44.9287,45.0261,43300.0
2011-06-09 09:50:00,50.84,50.86,50.77,50.84,38400.0,45.0261,45.0439,44.9642,45.0261,38400.0
2011-06-09 10:00:00,50.85,51.0,50.85,50.88,41800.0,45.035,45.1678,45.035,45.0616,41800.0
2011-06-09 10:10:00,50.87,50.99,50.85,50.86,51100.0,45.0527,45.159,45.035,45.0439,51100.0
2011-06-09 10:20:00,50.86,50.88,50.73,50.73,46200.0,45.0439,45.0616,44.9287,44.9287,46200.0
2011-06-09 10:30:00,50.74,50.83,50.71,50.73,51500.0,44.9376,45.0173,44.911,44.9287,51500.0
2011-06-09 10:40:00,50.72,50.87,50.72,50.87,41900.0,44.9199,45.0527,44.9199,45.0527,41900.0
2011-06-09 10:50:00,50.88,50.91,50.71,50.72,47300.0,45.0616,45.0881,44.911,44.9199,47300.0
2011-06-09 11:00:00,50.72,50.81,50.65,50.65,73800.0,44.9199,44.9996,44.8579,44.8579,73800.0
2011-06-09 11:10:00,50.65,50.67,50.57,50.63,66000.0,44.8579,44.8756,44.787,44.8402,66000.0
2011-06-09 11:20:00,50.63,50.68,50.57,50.63,79800.0,44.8402,44.8844,44.787,44.8402,79800.0
2011-06-09 11:30:00,50.63,50.86,50.63,50.8,92100.0,44.8402,45.0439,44.8402,44.9907,92100.0
2011-06-09 11:40:00,50.8,50.83,50.77,50.82,32500.0,44.9907,45.0173,44.9642,45.0084,32500.0
2011-06-09 11:50:00,50.83,50.95,50.82,50.87,36700.0,45.0173,45.1236,45.0084,45.0527,36700.0
2011-06-09 12:00:00,50.87,50.96,50.87,50.96,41000.0,45.0527,45.1324,45.0527,45.1324,41000.0
2011-06-09 12:10:00,50.96,50.98,50.88,50.91,59100.0,45.1324,45.1501,45.0616,45.0881,59100.0
2011-06-09 12:20:00,50.91,50.96,50.9,50.94,41500.0,45.0881,45.1324,45.0793,45.1147,41500.0
2011-06-09 12:30:00,50.93,50.99,50.93,50.98,38300.0,45.1059,45.159,45.1059,45.1501,38300.0
2011-06-09 12:40:00,50.98,51.05,50.98,51.02,45400.0,45.1501,45.2121,45.1501,45.1856,45400.0
2011-06-09 12:50:00,51.02,51.06,51.02,51.04,31500.0,45.1856,45.221,45.1856,45.2033,31500.0
2011-06-09 13:00:00,51.03,51.05,51.01,51.05,46700.0,45.1944,45.2121,45.1767,45.2121,46700.0
2011-06-09 13:10:00,51.05,51.13,51.05,51.13,33900.0,45.2121,45.283,45.2121,45.283,33900.0
2011-06-09 13:20:00,51.12,51.18,51.1,51.1,35500.0,45.2741,45.3273,45.2564,45.2564,35500.0
2011-06-09 13:30:00,51.1,51.15,51.1,51.11,28300.0,45.2564,45.3007,45.2564,45.2653,28300.0
2011-06-09 13:40:00,51.1,51.12,51.06,51.06,18700.0,45.2564,45.2741,45.221,45.221,18700.0
2011-06-09 13:50:00,51.07,51.17,51.07,51.12,32500.0,45.2298,45.3184,45.2298,45.2741,32500.0
2011-06-09 14:00:00,51.12,51.18,51.12,51.18,47100.0,45.2741,45.3273,45.2741,45.3273,47100.0
2011-06-09 14:10:00,51.18,51.19,51.13,51.14,49000.0,45.3273,45.3361,45.283,45.2918,49000.0
2011-06-09 14:20:00,51.14,51.14,51.05,51.05,54600.0,45.2918,45.2918,45.2121,45.2121,54600.0
2011-06-09 14:30:00,51.06,51.07,51.03,51.03,33800.0,45.221,45.2298,45.1944,45.1944,33800.0
2011-06-09 14:40:00,51.03,51.08,51.03,51.05,25600.0,45.1944,45.2387,45.1944,45.2121,25600.0
2011-06-09 14:50:00,51.05,51.1,51.04,51.09,58700.0,45.2121,45.2564,45.2033,45.2476,58700.0
2011-06-09 15:00:00,51.09,51.09,50.98,50.99,69100.0,45.2476,45.2476,45.1501,45.159,69100.0
2011-06-09 15:10:00,50.98,51.03,50.98,51.01,60700.0,45.1501,45.1944,45.1501,45.1767,60700.0
2011-06-09 15:20:00,51.01,51.02,50.94,50.96,63900.0,45.1767,45.1856,45.1147,45.1324,63900.0
2011-06-09 15:30:00,50.96,50.98,50.89,50.96,87900.0,45.1324,45.1501,45.0704,45.1324,87900.0
2011-06-09 15:40:00,50.95,50.96,50.77,50.83,155200.0,45.1236,45.1324,44.9642,45.0173,155200.0
2011-06-09 15:50:00,50.83,50.84,50.76,50.8,244500.0,45.0173,45.0261,44.9553,44.9907,244500.0
2011-06-10 09:30:00,50.74,50.74,50.37,50.67,117700.0,44.9376,44.9376,44.6099,44.8756,117700.0
2011-06-10 09:40:00,50.67,50.83,50.64,50.7,83300.0,44.8756,45.0173,44.849,44.9022,83300.0
2011-06-10 09:50:00,50.7,50.73,50.6,50.63,63000.0,44.9022,44.9287,44.8136,44.8402,63000.0
2011-06-10 10:00:00,50.64,50.64,50.48,50.52,55000.0,44.849,44.849,44.7073,44.7427,55000.0
2011-06-10 10:10:00,50.5,50.59,50.5,50.59,39500.0,44.725,44.8047,44.725,44.8047,39500.0
2011-06-10 10:20:00,50.59,50.6,50.41,50.5,62000.0,44.8047,44.8136,44.6453,44.725,62000.0
2011-06-10 10:30:00,50.49,50.54,50.45,50.49,34500.0,44.7162,44.7605,44.6807,44.7162,34500.0
2011-06-10 10:40:00,50.49,50.49,50.36,50.37,47600.0,44.7162,44.7162,44.601,44.6099,47600.0
2011-06-10 10:50:00,50.38,50.45,50.27,50.33,39300.0,44.6187,44.6807,44.5213,44.5745,39300.0
2011-06-10 11:00:00,50.32,50.34,50.22,50.25,41700.0,44.5656,44.5833,44.477,44.5036,41700.0
2011-06-10 11:10:00,50.27,50.34,50.22,50.34,37800.0,44.5213,44.5833,44.477,44.5833,37800.0
2011-06-10 11:20:00,50.34,50.49,50.34,50.43,26100.0,44.5833,44.7162,44.5833,44.663,26100.0
2011-06-10 11:30:00,50.42,50.47,50.38,50.45,31600.0,44.6542,44.6985,44.6187,44.6807,31600.0
2011-06-10 11:40:00,50.45,50.57,50.43,50.55,29200.0,44.6807,44.787,44.663,44.7693,29200.0
2011-06-10 11:50:00,50.56,50.58,50.53,50.54,28800.0,44.7782,44.7959,44.7516,44.7605,28800.0
2011-06-10 12:00:00,50.55,50.59,50.53,50.58,37400.0,44.7693,44.8047,44.7516,44.7959,37400.0
2011-06-10 12:10:00,50.57,50.59,50.52,50.58,36300.0,44.787,44.8047,44.7427,44.7959,36300.0
2011-06-10 12:20:00,50.58,50.64,50.57,50.61,32800.0,44.7959,44.849,44.787,44.8224,32800.0
2011-06-10 12:30:00,50.61,50.68,50.61,50.67,36600.0,44.8224,44.8844,44.8224,44.8756,36600.0
2011-06-10 12:40:00,50.68,50.74,50.65,50.74,55700.0,44.8844,44.9376,44.8579,44.9376,55700.0
2011-06-10 12:50:00,50.75,50.81,50.73,50.77,54600.0,44.9464,44.9996,44.9287,44.9642,54600.0
2011-06-10 13:00:00,50.76,50.76,50.66,50.74,47300.0,44.9553,44.9553,44.8667,44.9376,47300.0
2011-06-10 13:10:00,50.74,50.75,50.63,50.73,63400.0,44.9376,44.9464,44.8402,44.9287,63400.0
2011-06-10 13:20:00,50.74,50.78,50.71,50.77,40400.0,44.9376,44.973,44.911,44.9642,40400.0
2011-06-10 13:30:00,50.77,50.77,50.63,50.67,57300.0,44.9642,44.9642,44.8402,44.8756,57300.0
2011-06-10 13:40:00,50.67,50.7,50.62,50.68,58200.0,44.8756,44.9022,44.8313,44.8844,58200.0
2011-06-10 13:50:00,50.68,50.7,50.63,50.65,40100.0,44.8844,44.9022,44.8402,44.8579,40100.0
2011-06-10 14:00:00,50.65,50.91,50.65,50.83,87100.0,44.8579,45.0881,44.8579,45.0173,87100.0
2011-06-10 14:10:00,50.83,50.93,50.8,50.87,97300.0,45.0173,45.1059,44.9907,45.0527,97300.0
2011-06-10 14:20:00,50.88,50.88,50.74,50.77,63800.0,45.0616,45.0616,44.9376,44.9642,63800.0
2011-06-10 14:30:00,50.77,50.82,50.74,50.75,61400.0,44.9642,45.0084,44.9376,44.9464,61400.0
2011-06-10 14:40:00,50.75,50.81,50.73,50.79,45700.0,44.9464,44.9996,44.9287,44.9819,45700.0
2011-06-10 14:50:00,50.79,50.88,50.77,50.88,36300.0,44.9819,45.0616,44.9642,45.0616,36300.0
2011-06-10 15:00:00,50.88,50.89,50.71,50.75,56200.0,45.0616,45.0704,44.911,44.9464,56200.0
2011-06-10 15:10:00,50.76,50.81,50.71,50.77,49800.0,44.9553,44.9996,44.911,44.9642,49800.0
2011-06-10 15:20:00,50.77,50.78,50.66,50.66,49900.0,44.9642,44.973,44.8667,44.8667,49900.0
2011-06-10 15:30:00,50.67,50.7,50.56,50.58,63000.0,44.8756,44.9022,44.7782,44.7959,63000.0
2011-06-10 15:40:00,50.58,50.61,50.41,50.45,68900.0,44.7959,44.8224,44.6453,44.6807,68900.0
2011-06-10 15:50:00,50.44,50.44,50.33,50.34,144500.0,44.6719,44.6719,44.5745,44.5833,144500.0
2011-06-13 09:30:00,50.35,50.5,50.3,50.33,48600.0,44.5922,44.725,44.5479,44.5745,48600.0
2011-06-13 09:40:00,50.34,50.49,50.34,50.4,58600.0,44.5833,44.7162,44.5833,44.6365,58600.0
2011-06-13 09:50:00,50.41,50.41,50.28,50.34,40900.0,44.6453,44.6453,44.5302,44.5833,40900.0
2011-06-13 10:00:00,50.34,50.36,50.26,50.29,45000.0,44.5833,44.601,44.5125,44.539,45000.0
2011-06-13 10:10:00,50.29,50.36,50.28,50.36,40400.0,44.539,44.601,44.5302,44.601,40400.0
2011-06-13 10:20:00,50.37,50.48,50.32,50.45,40400.0,44.6099,44.7073,44.5656,44.6807,40400.0
2011-06-13 10:30:00,50.45,50.48,50.42,50.44,30300.0,44.6807,44.7073,44.6542,44.6719,30300.0
2011-06-13 10:40:00,50.45,50.45,50.28,50.36,27400.0,44.6807,44.6807,44.5302,44.601,27400.0
2011-06-13 10:50:00,50.36,50.38,50.19,50.2,32900.0,44.601,44.6187,44.4505,44.4593,32900.0
2011-06-13 11:00:00,50.2,50.21,50.15,50.16,32700.0,44.4593,44.4682,44.4151,44.4239,32700.0
2011-06-13 11:10:00,50.15,50.23,50.11,50.23,34500.0,44.4151,44.4859,44.3796,44.4859,34500.0
2011-06-13 11:20:00,50.24,50.42,50.23,50.39,22100.0,44.4948,44.6542,44.4859,44.6276,22100.0
2011-06-13 11:30:00,50.38,50.42,50.36,50.36,25700.0,44.6187,44.6542,44.601,44.601,25700.0
2011-06-13 11:40:00,50.37,50.37,50.3,50.3,21900.0,44.6099,44.6099,44.5479,44.5479,21900.0
2011-06-13 11:50:00,50.3,50.3,50.17,50.19,50800.0,44.5479,44.5479,44.4328,44.4505,50800.0
2011-06-13 12:00:00,50.19,50.33,50.18,50.31,31400.0,44.4505,44.5745,44.4416,44.5568,31400.0
2011-06-13 12:10:00,50.3,50.39,50.27,50.29,36100.0,44.5479,44.6276,44.5213,44.539,36100.0
2011-06-13 12:20:00,50.3,50.32,50.23,50.25,49200.0,44.5479,44.5656,44.4859,44.5036,49200.0
2011-06-13 12:30:00,50.26,50.3,50.21,50.3,34700.0,44.5125,44.5479,44.4682,44.5479,34700.0
2011-06-13 12:40:00,50.3,50.33,50.28,50.33,19200.0,44.5479,44.5745,44.5302,44.5745,19200.0
2011-06-13 12:50:00,50.33,50.34,50.27,50.29,30000.0,44.5745,44.5833,44.5213,44.539,30000.0
2011-06-13 13:00:00,50.29,50.29,50.14,50.16,45600.0,44.539,44.539,44.4062,44.4239,45600.0
2011-06-13 13:10:00,50.15,50.33,50.13,50.3,32500.0,44.4151,44.5745,44.3973,44.5479,32500.0
2011-06-13 13:20:00,50.3,50.36,50.25,50.34,35500.0,44.5479,44.601,44.5036,44.5833,35500.0
2011-06-13 13:30:00,50.34,50.41,50.34,50.41,61100.0,44.5833,44.6453,44.5833,44.6453,61100.0
2011-06-13 13:40:00,50.41,50.41,50.3,50.34,62500.0,44.6453,44.6453,44.5479,44.5833,62500.0
2011-06-13 13:50:00,50.33,50.47,50.32,50.46,47200.0,44.5745,44.6985,44.5656,44.6896,47200.0
2011-06-13 14:00:00,50.46,50.51,50.44,50.45,68100.0,44.6896,44.7339,44.6719,44.6807,68100.0
2011-06-13 14:10:00,50.45,50.48,50.42,50.44,34100.0,44.6807,44.7073,44.6542,44.6719,34100.0
2011-06-13 14:20:00,50.45,50.53,50.44,50.49,33600.0,44.6807,44.7516,44.6719,44.7162,33600.0
2011-06-13 14:30:00,50.48,50.5,50.4,50.44,38300.0,44.7073,44.725,44.6365,44.6719,38300.0
2011-06-13 14:40:00,50.43,50.51,50.41,50.51,55700.0,44.663,44.7339,44.6453,44.7339,55700.0
2011-06-13 14:50:00,50.51,50.51,50.43,50.43,37800.0,44.7339,44.7339,44.663,44.663,37800.0
2011-06-13 15:00:00,50.44,50.54,50.42,50.47,71600.0,44.6719,44.7605,44.6542,44.6985,71600.0
2011-06-13 15:10:00,50.47,50.5,50.41,50.47,76800.0,44.6985,44.725,44.6453,44.6985,76800.0
2011-06-13 15:20:00,50.47,50.49,50.42,50.46,59500.0,44.6985,44.7162,44.6542,44.6896,59500.0
2011-06-13 15:30:00,50.46,50.47,50.3,50.31,103700.0,44.6896,44.6985,44.5479,44.5568,103700.0
2011-06-13 15:40:00,50.31,50.4,50.31,50.38,120400.0,44.5568,44.6365,44.5568,44.6187,120400.0
2011-06-13 15:50:00,50.39,50.43,50.32,50.35,197300.0,44.6276,44.663,44.5656,44.5922,197300.0
2011-06-14 09:30:00,50.74,50.74,50.49,50.5,92500.0,44.9376,44.9376,44.7162,44.725,92500.0
2011-06-14 09:40:00,50.49,50.59,50.47,50.59,51600.0,44.7162,44.8047,44.6985,44.8047,51600.0
2011-06-14 09:50:00,50.59,50.68,50.59,50.61,32700.0,44.8047,44.8844,44.8047,44.8224,32700.0
2011-06-14 10:00:00,50.61,50.78,50.6,50.72,49600.0,44.8224,44.973,44.8136,44.9199,49600.0
2011-06-14 10:10:00,50.72,50.75,50.6,50.6,37200.0,44.9199,44.9464,44.8136,44.8136,37200.0
2011-06-14 10:20:00,50.59,50.69,50.58,50.63,35100.0,44.8047,44.8933,44.7959,44.8402,35100.0
2011-06-14 10:30:00,50.63,50.81,50.62,50.78,50500.0,44.8402,44.9996,44.8313,44.973,50500.0
2011-06-14 10:40:00,50.78,50.79,50.64,50.66,53000.0,44.973,44.9819,44.849,44.8667,53000.0
2011-06-14 10:50:00,50.65,50.79,50.64,50.76,37500.0,44.8579,44.9819,44.849,44.9553,37500.0
2011-06-14 11:00:00,50.76,50.77,50.69,50.76,36000.0,44.9553,44.9642,44.8933,44.9553,36000.0
2011-06-14 11:10:00,50.76,50.76,50.72,50.73,31900.0,44.9553,44.9553,44.9199,44.9287,31900.0
2011-06-14 11:20:00,50.72,50.77,50.72,50.73,22700.0,44.9199,44.9642,44.9199,44.9287,22700.0
2011-06-14 11:30:00,50.74,50.76,50.68,50.76,34400.0,44.9376,44.9553,44.8844,44.9553,34400.0
2011-06-14 11:40:00,50.75,50.77,50.72,50.73,34400.0,44.9464,44.9642,44.9199,44.9287,34400.0
2011-06-14 11:50:00,50.73,50.8,50.73,50.77,38900.0,44.9287,44.9907,44.9287,44.9642,38900.0
2011-06-14 12:00:00,50.77,50.78,50.71,50.74,38500.0,44.9642,44.973,44.911,44.9376,38500.0
2011-06-14 12:10:00,50.75,50.76,50.73,50.74,20000.0,44.9464,44.9553,44.9287,44.9376,20000.0
2011-06-14 12:20:00,50.75,50.78,50.74,50.75,33200.0,44.9464,44.973,44.9376,44.9464,33200.0
2011-06-14 12:30:00,50.74,50.76,50.72,50.75,33300.0,44.9376,44.9553,44.9199,44.9464,33300.0
2011-06-14 12:40:00,50.74,50.76,50.73,50.75,30700.0,44.9376,44.9553,44.9287,44.9464,30700.0
2011-06-14 12:50:00,50.74,50.75,50.72,50.72,36500.0,44.9376,44.9464,44.9199,44.9199,36500.0
2011-06-14 13:00:00,50.71,50.73,50.68,50.7,54600.0,44.911,44.9287,44.8844,44.9022,54600.0
2011-06-14 13:10:00,50.69,50.76,50.69,50.75,21300.0,44.8933,44.9553,44.8933,44.9464,21300.0
2011-06-14 13:20:00,50.75,50.76,50.72,50.75,35600.0,44.9464,44.9553,44.9199,44.9464,35600.0
2011-06-14 13:30:00,50.75,50.8,50.74,50.76,40900.0,44.9464,44.9907,44.9376,44.9553,40900.0
2011-06-14 13:40:00,50.75,50.77,50.71,50.74,51300.0,44.9464,44.9642,44.911,44.9376,51300.0
2011-06-14 13:50:00,50.75,50.84,50.73,50.83,22000.0,44.9464,45.0261,44.9287,45.0173,22000.0
2011-06-14 14:00:00,50.84,50.87,50.81,50.85,36100.0,45.0261,45.0527,44.9996,45.035,36100.0
2011-06-14 14:10:00,50.85,50.87,50.83,50.84,32600.0,45.035,45.0527,45.0173,45.0261,32600.0
2011-06-14 14:20:00,50.83,50.9,50.83,50.85,33500.0,45.0173,45.0793,45.0173,45.035,33500.0
2011-06-14 14:30:00,50.84,50.91,50.84,50.89,36900.0,45.0261,45.0881,45.0261,45.0704,36900.0
2011-06-14 14:40:00,50.89,50.92,50.89,50.9,42100.0,45.0704,45.097,45.0704,45.0793,42100.0
2011-06-14 14:50:00,50.9,50.92,50.87,50.89,31700.0,45.0793,45.097,45.0527,45.0704,31700.0
2011-06-14 15:00:00,50.89,50.94,50.88,50.89,41400.0,45.0704,45.1147,45.0616,45.0704,41400.0
2011-06-14 15:10:00,50.9,50.93,50.86,50.9,50300.0,45.0793,45.1059,45.0439,45.0793,50300.0
2011-06-14 15:20:00,50.91,50.91,50.87,50.9,38100.0,45.0881,45.0881,45.0527,45.0793,38100.0
2011-06-14 15:30:00,50.9,50.9,50.82,50.84,82900.0,45.0793,45.0793,45.0084,45.0261,82900.0
2011-06-14 15:40:00,50.83,50.84,50.75,50.76,110400.0,45.0173,45.0261,44.9464,44.9553,110400.0
2011-06-14 15:50:00,50.76,50.77,50.69,50.74,200400.0,44.9553,44.9642,44.8933,44.9376,200400.0
2011-06-15 09:30:00,50.3,50.33,50.09,50.2,162500.0,44.5479,44.5745,44.3619,44.4593,162500.0
2011-06-15 09:40:00,50.19,50.39,50.16,50.25,40100.0,44.4505,44.6276,44.4239,44.5036,40100.0
2011-06-15 09:50:00,50.28,50.39,50.26,50.32,85400.0,44.5302,44.6276,44.5125,44.5656,85400.0
2011-06-15 10:00:00,50.33,50.55,50.29,50.55,30500.0,44.5745,44.7693,44.539,44.7693,30500.0
2011-06-15 10:10:00,50.57,50.64,50.48,50.51,28200.0,44.787,44.849,44.7073,44.7339,28200.0
2011-06-15 10:20:00,50.49,50.52,50.47,50.48,20200.0,44.7162,44.7427,44.6985,44.7073,20200.0
2011-06-15 10:30:00,50.47,50.5,50.33,50.42,26500.0,44.6985,44.725,44.5745,44.6542,26500.0
2011-06-15 10:40:00,50.42,50.5,50.35,50.5,16900.0,44.6542,44.725,44.5922,44.725,16900.0
2011-06-15 10:50:00,50.5,50.51,50.39,50.4,19100.0,44.725,44.7339,44.6276,44.6365,19100.0
2011-06-15 11:00:00,50.39,50.4,50.33,50.36,22800.0,44.6276,44.6365,44.5745,44.601,22800.0
2011-06-15 11:10:00,50.35,50.35,50.21,50.29,33200.0,44.5922,44.5922,44.4682,44.539,33200.0
2011-06-15 11:20:00,50.3,50.33,50.25,50.27,27000.0,44.5479,44.5745,44.5036,44.5213,27000.0
2011-06-15 11:30:00,50.29,50.29,50.15,50.17,28700.0,44.539,44.539,44.4151,44.4328,28700.0
2011-06-15 11:40:00,50.17,50.21,50.15,50.16,45100.0,44.4328,44.4682,44.4151,44.4239,45100.0
2011-06-15 11:50:00,50.17,50.2,50.11,50.11,148400.0,44.4328,44.4593,44.3796,44.3796,148400.0
2011-06-15 12:00:00,50.11,50.15,50.11,50.14,41700.0,44.3796,44.4151,44.3796,44.4062,41700.0
2011-06-15 12:10:00,50.14,50.15,50.11,50.13,65900.0,44.4062,44.4151,44.3796,44.3973,65900.0
2011-06-15 12:20:00,50.14,50.14,50.09,50.14,102300.0,44.4062,44.4062,44.3619,44.4062,102300.0
2011-06-15 12:30:00,50.14,50.21,50.12,50.17,17000.0,44.4062,44.4682,44.3885,44.4328,17000.0
2011-06-15 12:40:00,50.16,50.21,50.11,50.12,57900.0,44.4239,44.4682,44.3796,44.3885,57900.0
2011-06-15 12:50:00,50.12,50.16,50.09,50.11,51100.0,44.3885,44.4239,44.3619,44.3796,51100.0
2011-06-15 13:00:00,50.11,50.14,50.1,50.11,39500.0,44.3796,44.4062,44.3708,44.3796,39500.0
2011-06-15 13:10:00,50.11,50.13,50.1,50.11,53400.0,44.3796,44.3973,44.3708,44.3796,53400.0
2011-06-15 13:20:00,50.11,50.11,49.92,49.99,106500.0,44.3796,44.3796,44.2114,44.2733,106500.0
2011-06-15 13:30:00,49.99,50.0,49.8,49.82,49100.0,44.2733,44.2822,44.1051,44.1228,49100.0
2011-06-15 13:40:00,49.82,49.89,49.79,49.82,46900.0,44.1228,44.1848,44.0962,44.1228,46900.0
2011-06-15 13:50:00,49.82,49.84,49.76,49.84,30500.0,44.1228,44.1405,44.0696,44.1405,30500.0
2011-06-15 14:00:00,49.83,49.98,49.83,49.97,77800.0,44.1316,44.2645,44.1316,44.2556,77800.0
2011-06-15 14:10:00,49.97,50.02,49.91,49.92,63000.0,44.2556,44.2999,44.2025,44.2114,63000.0
2011-06-15 14:20:00,49.92,49.92,49.77,49.79,37100.0,44.2114,44.2114,44.0785,44.0962,37100.0
2011-06-15 14:30:00,49.8,49.99,49.8,49.97,30500.0,44.1051,44.2733,44.1051,44.2556,30500.0
2011-06-15 14:40:00,49.97,49.97,49.8,49.88,48900.0,44.2556,44.2556,44.1051,44.1759,48900.0
2011-06-15 14:50:00,49.87,49.87,49.75,49.77,64600.0,44.1671,44.1671,44.0608,44.0785,64600.0
2011-06-15 15:00:00,49.77,49.79,49.64,49.67,68700.0,44.0785,44.0962,43.9634,43.9899,68700.0
2011-06-15 15:10:00,49.67,49.71,49.59,49.7,56700.0,43.9899,44.0254,43.9191,44.0165,56700.0
2011-06-15 15:20:00,49.7,49.8,49.66,49.75,57000.0,44.0165,44.1051,43.9811,44.0608,57000.0
2011-06-15 15:30:00,49.76,49.79,49.72,49.76,74200.0,44.0696,44.0962,44.0342,44.0696,74200.0
2011-06-15 15:40:00,49.76,49.76,49.64,49.66,145700.0,44.0696,44.0696,43.9634,43.9811,145700.0
2011-06-15 15:50:00,49.66,49.69,49.61,49.65,219600.0,43.9811,44.0077,43.9368,43.9722,219600.0
2011-06-16 09:30:00,49.66,50.08,49.47,49.52,61400.0,43.9811,44.3531,43.8128,43.8571,61400.0
2011-06-16 09:40:00,49.52,49.63,49.43,49.44,42500.0,43.8571,43.9545,43.7774,43.7862,42500.0
2011-06-16 09:50:00,49.44,49.59,49.39,49.47,109100.0,43.7862,43.9191,43.742,43.8128,109100.0
2011-06-16 10:00:00,49.47,49.54,49.32,49.5,110700.0,43.8128,43.8748,43.68,43.8394,110700.0
2011-06-16 10:10:00,49.46,49.53,49.45,49.46,68500.0,43.804,43.866,43.7951,43.804,68500.0
2011-06-16 10:20:00,49.47,49.55,49.46,49.52,68500.0,43.8128,43.8837,43.804,43.8571,68500.0
2011-06-16 10:30:00,49.52,49.63,49.51,49.63,48100.0,43.8571,43.9545,43.8482,43.9545,48100.0
2011-06-16 10:40:00,49.63,49.65,49.56,49.59,45400.0,43.9545,43.9722,43.8925,43.9191,45400.0
2011-06-16 10:50:00,49.6,49.63,49.54,49.54,51400.0,43.9279,43.9545,43.8748,43.8748,51400.0
2011-06-16 11:00:00,49.55,49.55,49.45,49.52,46100.0,43.8837,43.8837,43.7951,43.8571,46100.0
2011-06-16 11:10:00,49.51,49.59,49.48,49.57,57900.0,43.8482,43.9191,43.8217,43.9014,57900.0
2011-06-16 11:20:00,49.57,49.61,49.5,49.6,40000.0,43.9014,43.9368,43.8394,43.9279,40000.0
2011-06-16 11:30:00,49.61,49.64,49.51,49.52,36700.0,43.9368,43.9634,43.8482,43.8571,36700.0
2011-06-16 11:40:00,49.51,49.51,49.41,49.41,44900.0,43.8482,43.8482,43.7597,43.7597,44900.0
2011-06-16 11:50:00,49.41,49.46,49.39,49.41,28100.0,43.7597,43.804,43.742,43.7597,28100.0
2011-06-16 12:00:00,49.42,49.5,49.41,49.44,27500.0,43.7685,43.8394,43.7597,43.7862,27500.0
2011-06-16 12:10:00,49.45,49.51,49.41,49.43,30600.0,43.7951,43.8482,43.7597,43.7774,30600.0
2011-06-16 12:20:00,49.42,49.47,49.39,49.45,25700.0,43.7685,43.8128,43.742,43.7951,25700.0
2011-06-16 12:30:00,49.46,49.53,49.45,49.52,38300.0,43.804,43.866,43.7951,43.8571,38300.0
2011-06-16 12:40:00,49.52,49.54,49.48,49.53,55200.0,43.8571,43.8748,43.8217,43.866,55200.0
2011-06-16 12:50:00,49.52,49.56,49.48,49.49,33300.0,43.8571,43.8925,43.8217,43.8305,33300.0
2011-06-16 13:00:00,49.49,49.49,49.44,49.46,23900.0,43.8305,43.8305,43.7862,43.804,23900.0
2011-06-16 13:10:00,49.46,49.53,49.46,49.5,66600.0,43.804,43.866,43.804,43.8394,66600.0
2011-06-16 13:20:00,49.5,49.5,49.37,49.37,37700.0,43.8394,43.8394,43.7242,43.7242,37700.0
2011-06-16 13:30:00,49.37,49.4,49.25,49.25,28200.0,43.7242,43.7508,43.618,43.618,28200.0
2011-06-16 13:40:00,49.25,49.26,49.16,49.19,42900.0,43.618,43.6268,43.5383,43.5648,42900.0
2011-06-16 13:50:00,49.19,49.19,49.05,49.06,60100.0,43.5648,43.5648,43.4408,43.4497,60100.0
2011-06-16 14:00:00,49.06,49.08,48.98,49.01,95500.0,43.4497,43.4674,43.3788,43.4054,95500.0
2011-06-16 14:10:00,49.0,49.02,48.91,49.0,77600.0,43.3966,43.4143,43.3169,43.3966,77600.0
2011-06-16 14:20:00,48.99,49.0,48.95,48.99,57800.0,43.3877,43.3966,43.3523,43.3877,57800.0
2011-06-16 14:30:00,48.99,49.01,48.86,48.86,65200.0,43.3877,43.4054,43.2726,43.2726,65200.0
2011-06-16 14:40:00,48.86,48.9,48.72,48.72,79700.0,43.2726,43.308,43.1486,43.1486,79700.0
2011-06-16 14:50:00,48.73,48.86,48.71,48.85,70600.0,43.1574,43.2726,43.1397,43.2637,70600.0
2011-06-16 15:00:00,48.84,48.86,48.8,48.85,79500.0,43.2549,43.2726,43.2194,43.2637,79500.0
2011-06-16 15:10:00,48.85,48.87,48.82,48.86,104400.0,43.2637,43.2814,43.2371,43.2726,104400.0
2011-06-16 15:20:00,48.87,49.01,48.86,49.0,86100.0,43.2814,43.4054,43.2726,43.3966,86100.0
2011-06-16 15:30:00,49.0,49.19,48.97,49.14,119300.0,43.3966,43.5648,43.37,43.5206,119300.0
2011-06-16 15:40:00,49.14,49.19,49.13,49.18,195200.0,43.5206,43.5648,43.5117,43.556,195200.0
2011-06-16 15:50:00,49.18,49.22,49.15,49.19,221000.0,43.556,43.5914,43.5294,43.5648,221000.0
2011-06-17 09:30:00,49.92,50.1,49.75,50.0,613600.0,44.2114,44.3708,44.0608,44.2822,613600.0
2011-06-17 09:40:00,50.0,50.06,49.89,50.05,71700.0,44.2822,44.3353,44.1848,44.3265,71700.0
2011-06-17 09:50:00,50.05,50.08,49.98,50.02,73500.0,44.3265,44.3531,44.2645,44.2999,73500.0
2011-06-17 10:00:00,50.01,50.09,50.0,50.04,63400.0,44.2911,44.3619,44.2822,44.3176,63400.0
2011-06-17 10:10:00,50.05,50.18,50.02,50.12,79500.0,44.3265,44.4416,44.2999,44.3885,79500.0
2011-06-17 10:20:00,50.12,50.14,49.86,49.88,50400.0,44.3885,44.4062,44.1582,44.1759,50400.0
2011-06-17 10:30:00,49.87,49.93,49.77,49.84,46900.0,44.1671,44.2202,44.0785,44.1405,46900.0
2011-06-17 10:40:00,49.85,49.85,49.66,49.76,58300.0,44.1494,44.1494,43.9811,44.0696,58300.0
2011-06-17 10:50:00,49.76,49.76,49.7,49.7,28700.0,44.0696,44.0696,44.0165,44.0165,28700.0
2011-06-17 11:00:00,49.71,49.71,49.52,49.52,40200.0,44.0254,44.0254,43.8571,43.8571,40200.0
2011-06-17 11:10:00,49.52,49.55,49.48,49.48,44300.0,43.8571,43.8837,43.8217,43.8217,44300.0
2011-06-17 11:20:00,49.49,49.58,49.44,49.53,52900.0,43.8305,43.9102,43.7862,43.866,52900.0
2011-06-17 11:30:00,49.54,49.55,49.46,49.48,35400.0,43.8748,43.8837,43.804,43.8217,35400.0
2011-06-17 11:40:00,49.48,49.6,49.47,49.59,30700.0,43.8217,43.9279,43.8128,43.9191,30700.0
2011-06-17 11:50:00,49.61,49.62,49.54,49.6,35600.0,43.9368,43.9457,43.8748,43.9279,35600.0
2011-06-17 12:00:00,49.59,49.68,49.58,49.68,44900.0,43.9191,43.9988,43.9102,43.9988,44900.0
2011-06-17 12:10:00,49.67,49.67,49.53,49.55,46100.0,43.9899,43.9899,43.866,43.8837,46100.0
2011-06-17 12:20:00,49.55,49.58,49.46,49.55,40000.0,43.8837,43.9102,43.804,43.8837,40000.0
2011-06-17 12:30:00,49.56,49.58,49.46,49.51,31100.0,43.8925,43.9102,43.804,43.8482,31100.0
2011-06-17 12:40:00,49.51,49.52,49.44,49.48,29100.0,43.8482,43.8571,43.7862,43.8217,29100.0
2011-06-17 12:50:00,49.48,49.52,49.42,49.48,32900.0,43.8217,43.8571,43.7685,43.8217,32900.0
2011-06-17 13:00:00,49.48,49.53,49.43,49.48,31600.0,43.8217,43.866,43.7774,43.8217,31600.0
2011-06-17 13:10:00,49.49,49.51,49.34,49.36,27800.0,43.8305,43.8482,43.6977,43.7154,27800.0
2011-06-17 13:20:00,49.36,49.42,49.33,49.4,28800.0,43.7154,43.7685,43.6888,43.7508,28800.0
2011-06-17 13:30:00,49.4,49.47,49.39,49.47,28600.0,43.7508,43.8128,43.742,43.8128,28600.0
2011-06-17 13:40:00,49.47,49.49,49.36,49.37,29800.0,43.8128,43.8305,43.7154,43.7242,29800.0
2011-06-17 13:50:00,49.37,49.37,49.26,49.28,35300.0,43.7242,43.7242,43.6268,43.6445,35300.0
2011-06-17 14:00:00,49.29,49.35,49.28,49.29,38400.0,43.6534,43.7065,43.6445,43.6534,38400.0
2011-06-17 14:10:00,49.3,49.4,49.29,49.37,41000.0,43.6623,43.7508,43.6534,43.7242,41000.0
2011-06-17 14:20:00,49.36,49.43,49.33,49.43,36200.0,43.7154,43.7774,43.6888,43.7774,36200.0
2011-06-17 14:30:00,49.44,49.45,49.34,49.39,45800.0,43.7862,43.7951,43.6977,43.742,45800.0
2011-06-17 14:40:00,49.39,49.39,49.31,49.34,56200.0,43.742,43.742,43.6711,43.6977,56200.0
2011-06-17 14:50:00,49.34,49.38,49.32,49.33,47200.0,43.6977,43.7331,43.68,43.6888,47200.0
2011-06-17 15:00:00,49.34,49.38,49.28,49.28,46900.0,43.6977,43.7331,43.6445,43.6445,46900.0
2011-06-17 15:10:00,49.29,49.29,49.13,49.2,81200.0,43.6534,43.6534,43.5117,43.5737,81200.0
2011-06-17 15:20:00,49.2,49.33,49.2,49.3,79700.0,43.5737,43.6888,43.5737,43.6623,79700.0
2011-06-17 15:30:00,49.31,49.41,49.27,49.38,101900.0,43.6711,43.7597,43.6357,43.7331,101900.0
2011-06-17 15:40:00,49.37,49.44,49.34,49.41,138600.0,43.7242,43.7862,43.6977,43.7597,138600.0
2011-06-17 15:50:00,49.41,49.41,49.15,49.15,335600.0,43.7597,43.7597,43.5294,43.5294,335600.0
2011-06-20 09:30:00,49.18,49.34,49.18,49.3,88300.0,43.556,43.6977,43.556,43.6623,88300.0
2011-06-20 09:40:00,49.3,49.57,49.3,49.57,47900.0,43.6623,43.9014,43.6623,43.9014,47900.0
2011-06-20 09:50:00,49.57,49.65,49.57,49.62,44400.0,43.9014,43.9722,43.9014,43.9457,44400.0
2011-06-20 10:00:00,49.63,49.66,49.47,49.48,43800.0,43.9545,43.9811,43.8128,43.8217,43800.0
2011-06-20 10:10:00,49.47,49.54,49.46,49.53,45000.0,43.8128,43.8748,43.804,43.866,45000.0
2011-06-20 10:20:00,49.54,49.62,49.49,49.6,75400.0,43.8748,43.9457,43.8305,43.9279,75400.0
2011-06-20 10:30:00,49.61,49.78,49.61,49.72,60500.0,43.9368,44.0874,43.9368,44.0342,60500.0
2011-06-20 10:40:00,49.72,49.8,49.7,49.73,63700.0,44.0342,44.1051,44.0165,44.0431,63700.0
2011-06-20 10:50:00,49.73,49.83,49.68,49.75,49500.0,44.0431,44.1316,43.9988,44.0608,49500.0
2011-06-20 11:00:00,49.75,49.76,49.65,49.66,45400.0,44.0608,44.0696,43.9722,43.9811,45400.0
2011-06-20 11:10:00,49.66,49.76,49.66,49.7,32700.0,43.9811,44.0696,43.9811,44.0165,32700.0
2011-06-20 11:20:00,49.71,49.74,49.68,49.7,60800.0,44.0254,44.0519,43.9988,44.0165,60800.0
2011-06-20 11:30:00,49.7,49.72,49.64,49.7,40900.0,44.0165,44.0342,43.9634,44.0165,40900.0
2011-06-20 11:40:00,49.7,49.77,49.65,49.75,69100.0,44.0165,44.0785,43.9722,44.0608,69100.0
2011-06-20 11:50:00,49.75,49.89,49.73,49.84,44400.0,44.0608,44.1848,44.0431,44.1405,44400.0
2011-06-20 12:00:00,49.84,49.86,49.78,49.8,48900.0,44.1405,44.1582,44.0874,44.1051,48900.0
2011-06-20 12:10:00,49.8,49.86,49.78,49.83,47400.0,44.1051,44.1582,44.0874,44.1316,47400.0
2011-06-20 12:20:00,49.82,49.93,49.76,49.93,43200.0,44.1228,44.2202,44.0696,44.2202,43200.0
2011-06-20 12:30:00,49.93,49.93,49.84,49.84,22700.0,44.2202,44.2202,44.1405,44.1405,22700.0
2011-06-20 12:40:00,49.84,49.85,49.82,49.83,22300.0,44.1405,44.1494,44.1228,44.1316,22300.0
2011-06-20 12:50:00,49.83,49.85,49.72,49.73,39300.0,44.1316,44.1494,44.0342,44.0431,39300.0
2011-06-20 13:00:00,49.74,49.75,49.67,49.73,30200.0,44.0519,44.0608,43.9899,44.0431,30200.0
2011-06-20 13:10:00,49.73,49.78,49.7,49.78,21200.0,44.0431,44.0874,44.0165,44.0874,21200.0
2011-06-20 13:20:00,49.78,49.78,49.7,49.71,19200.0,44.0874,44.0874,44.0165,44.0254,19200.0
2011-06-20 13:30:00,49.72,49.81,49.71,49.74,18900.0,44.0342,44.1139,44.0254,44.0519,18900.0
2011-06-20 13:40:00,49.74,49.76,49.61,49.61,32900.0,44.0519,44.0696,43.9368,43.9368,32900.0
2011-06-20 13:50:00,49.61,49.66,49.61,49.63,19500.0,43.9368,43.9811,43.9368,43.9545,19500.0
2011-06-20 14:00:00,49.63,49.64,49.62,49.63,30900.0,43.9545,43.9634,43.9457,43.9545,30900.0
2011-06-20 14:10:00,49.62,49.62,49.57,49.6,46500.0,43.9457,43.9457,43.9014,43.9279,46500.0
2011-06-20 14:20:00,49.6,49.6,49.53,49.55,26200.0,43.9279,43.9279,43.866,43.8837,26200.0
2011-06-20 14:30:00,49.55,49.59,49.54,49.58,42500.0,43.8837,43.9191,43.8748,43.9102,42500.0
2011-06-20 14:40:00,49.57,49.66,49.55,49.61,39600.0,43.9014,43.9811,43.8837,43.9368,39600.0
2011-06-20 14:50:00,49.62,49.68,49.59,49.68,36100.0,43.9457,43.9988,43.9191,43.9988,36100.0
2011-06-20 15:00:00,49.68,49.69,49.51,49.52,51200.0,43.9988,44.0077,43.8482,43.8571,51200.0
2011-06-20 15:10:00,49.51,49.52,49.44,49.47,44800.0,43.8482,43.8571,43.7862,43.8128,44800.0
2011-06-20 15:20:00,49.46,49.52,49.43,49.44,55600.0,43.804,43.8571,43.7774,43.7862,55600.0
2011-06-20 15:30:00,49.44,49.45,49.38,49.42,121600.0,43.7862,43.7951,43.7331,43.7685,121600.0
2011-06-20 15:40:00,49.42,49.42,49.35,49.37,143400.0,43.7685,43.7685,43.7065,43.7242,143400.0
2011-06-20 15:50:00,49.37,49.4,49.32,49.4,170800.0,43.7242,43.7508,43.68,43.7508,170800.0
2011-06-21 09:30:00,49.46,49.51,49.12,49.38,144100.0,43.804,43.8482,43.5028,43.7331,144100.0
2011-06-21 09:40:00,49.39,49.52,49.39,49.4,66200.0,43.742,43.8571,43.742,43.7508,66200.0
2011-06-21 09:50:00,49.4,49.73,49.38,49.71,62400.0,43.7508,44.0431,43.7331,44.0254,62400.0
2011-06-21 10:00:00,49.7,50.03,49.7,50.01,101400.0,44.0165,44.3088,44.0165,44.2911,101400.0
2011-06-21 10:10:00,50.01,50.12,49.98,50.05,57000.0,44.2911,44.3885,44.2645,44.3265,57000.0
2011-06-21 10:20:00,50.05,50.14,50.03,50.11,31300.0,44.3265,44.4062,44.3088,44.3796,31300.0
2011-06-21 10:30:00,50.11,50.15,50.09,50.12,28900.0,44.3796,44.4151,44.3619,44.3885,28900.0
2011-06-21 10:40:00,50.12,50.27,50.1,50.25,44300.0,44.3885,44.5213,44.3708,44.5036,44300.0
2011-06-21 10:50:00,50.26,50.29,50.2,50.23,17400.0,44.5125,44.539,44.4593,44.4859,17400.0
2011-06-21 11:00:00,50.24,50.38,50.24,50.32,26300.0,44.4948,44.6187,44.4948,44.5656,26300.0
2011-06-21 11:10:00,50.32,50.34,50.21,50.27,32500.0,44.5656,44.5833,44.4682,44.5213,32500.0
2011-06-21 11:20:00,50.27,50.37,50.27,50.34,27800.0,44.5213,44.6099,44.5213,44.5833,27800.0
2011-06-21 11:30:00,50.34,50.42,50.29,50.37,36100.0,44.5833,44.6542,44.539,44.6099,36100.0
2011-06-21 11:40:00,50.38,50.4,50.32,50.37,24400.0,44.6187,44.6365,44.5656,44.6099,24400.0
2011-06-21 11:50:00,50.36,50.37,50.32,50.32,32500.0,44.601,44.6099,44.5656,44.5656,32500.0
2011-06-21 12:00:00,50.33,50.34,50.22,50.26,28400.0,44.5745,44.5833,44.477,44.5125,28400.0
2011-06-21 12:10:00,50.26,50.26,50.17,50.19,36200.0,44.5125,44.5125,44.4328,44.4505,36200.0
2011-06-21 12:20:00,50.19,50.26,50.14,50.16,49000.0,44.4505,44.5125,44.4062,44.4239,49000.0
2011-06-21 12:30:00,50.16,50.27,50.16,50.27,63000.0,44.4239,44.5213,44.4239,44.5213,63000.0
2011-06-21 12:40:00,50.27,50.31,50.23,50.3,25400.0,44.5213,44.5568,44.4859,44.5479,25400.0
2011-06-21 12:50:00,50.3,50.3,50.26,50.3,37800.0,44.5479,44.5479,44.5125,44.5479,37800.0
2011-06-21 13:00:00,50.29,50.3,50.24,50.24,20700.0,44.539,44.5479,44.4948,44.4948,20700.0
2011-06-21 13:10:00,50.23,50.28,50.23,50.26,40100.0,44.4859,44.5302,44.4859,44.5125,40100.0
2011-06-21 13:20:00,50.26,50.31,50.26,50.28,37200.0,44.5125,44.5568,44.5125,44.5302,37200.0
2011-06-21 13:30:00,50.28,50.28,50.23,50.23,45000.0,44.5302,44.5302,44.4859,44.4859,45000.0
2011-06-21 13:40:00,50.24,50.27,50.21,50.26,39000.0,44.4948,44.5213,44.4682,44.5125,39000.0
2011-06-21 13:50:00,50.27,50.27,50.23,50.27,25000.0,44.5213,44.5213,44.4859,44.5213,25000.0
2011-06-21 14:00:00,50.26,50.36,50.25,50.35,59200.0,44.5125,44.601,44.5036,44.5922,59200.0
2011-06-21 14:10:00,50.36,50.39,50.35,50.36,38200.0,44.601,44.6276,44.5922,44.601,38200.0
2011-06-21 14:20:00,50.37,50.46,50.37,50.44,55900.0,44.6099,44.6896,44.6099,44.6719,55900.0
2011-06-21 14:30:00,50.44,50.55,50.41,50.54,100900.0,44.6719,44.7693,44.6453,44.7605,100900.0
2011-06-21 14:40:00,50.54,50.57,50.48,50.5,71500.0,44.7605,44.787,44.7073,44.725,71500.0
2011-06-21 14:50:00,50.51,50.52,50.46,50.51,67600.0,44.7339,44.7427,44.6896,44.7339,67600.0
2011-06-21 15:00:00,50.52,50.57,50.43,50.56,71700.0,44.7427,44.787,44.663,44.7782,71700.0
2011-06-21 15:10:00,50.55,50.57,50.52,50.54,51900.0,44.7693,44.787,44.7427,44.7605,51900.0
2011-06-21 15:20:00,50.55,50.55,50.51,50.51,57100.0,44.7693,44.7693,44.7339,44.7339,57100.0
2011-06-21 15:30:00,50.51,50.53,50.39,50.4,181100.0,44.7339,44.7516,44.6276,44.6365,181100.0
2011-06-21 15:40:00,50.4,50.42,50.34,50.4,188900.0,44.6365,44.6542,44.5833,44.6365,188900.0
2011-06-21 15:50:00,50.4,50.46,50.38,50.4,221500.0,44.6365,44.6896,44.6187,44.6365,221500.0
2011-06-22 09:30:00,50.08,50.28,49.88,50.23,108000.0,44.3531,44.5302,44.1759,44.4859,108000.0
2011-06-22 09:40:00,50.23,50.65,50.14,50.6,165400.0,44.4859,44.8579,44.4062,44.8136,165400.0
2011-06-22 09:50:00,50.6,50.69,50.55,50.64,90900.0,44.8136,44.8933,44.7693,44.849,90900.0
2011-06-22 10:00:00,50.63,50.65,50.5,50.64,41900.0,44.8402,44.8579,44.725,44.849,41900.0
2011-06-22 10:10:00,50.63,50.64,50.51,50.57,53000.0,44.8402,44.849,44.7339,44.787,53000.0
2011-06-22 10:20:00,50.57,50.62,50.55,50.58,41700.0,44.787,44.8313,44.7693,44.7959,41700.0
2011-06-22 10:30:00,50.58,50.61,50.51,50.52,42400.0,44.7959,44.8224,44.7339,44.7427,42400.0
2011-06-22 10:40:00,50.53,50.58,50.51,50.57,27800.0,44.7516,44.7959,44.7339,44.787,27800.0
2011-06-22 10:50:00,50.57,50.62,50.54,50.58,82700.0,44.787,44.8313,44.7605,44.7959,82700.0
2011-06-22 11:00:00,50.58,50.71,50.53,50.67,44500.0,44.7959,44.911,44.7516,44.8756,44500.0
2011-06-22 11:10:00,50.68,50.75,50.67,50.72,43300.0,44.8844,44.9464,44.8756,44.9199,43300.0
2011-06-22 11:20:00,50.72,50.82,50.71,50.81,53200.0,44.9199,45.0084,44.911,44.9996,53200.0
2011-06-22 11:30:00,50.8,50.87,50.77,50.86,73200.0,44.9907,45.0527,44.9642,45.0439,73200.0
2011-06-22 11:40:00,50.86,50.87,50.77,50.8,116300.0,45.0439,45.0527,44.9642,44.9907,116300.0
2011-06-22 11:50:00,50.8,50.8,50.72,50.74,25500.0,44.9907,44.9907,44.9199,44.9376,25500.0
2011-06-22 12:00:00,50.73,50.74,50.6,50.65,35600.0,44.9287,44.9376,44.8136,44.8579,35600.0
2011-06-22 12:10:00,50.65,50.67,50.56,50.56,27400.0,44.8579,44.8756,44.7782,44.7782,27400.0
2011-06-22 12:20:00,50.56,50.57,50.5,50.54,116200.0,44.7782,44.787,44.725,44.7605,116200.0
2011-06-22 12:30:00,50.54,50.54,50.41,50.45,51300.0,44.7605,44.7605,44.6453,44.6807,51300.0
2011-06-22 12:40:00,50.46,50.61,50.46,50.6,64400.0,44.6896,44.8224,44.6896,44.8136,64400.0
2011-06-22 12:50:00,50.6,50.6,50.5,50.55,43400.0,44.8136,44.8136,44.725,44.7693,43400.0
2011-06-22 13:00:00,50.55,50.58,50.51,50.57,23500.0,44.7693,44.7959,44.7339,44.787,23500.0
2011-06-22 13:10:00,50.57,50.6,50.52,50.55,23900.0,44.787,44.8136,44.7427,44.7693,23900.0
2011-06-22 13:20:00,50.55,50.6,50.54,50.58,59600.0,44.7693,44.8136,44.7605,44.7959,59600.0
2011-06-22 13:30:00,50.58,50.64,50.57,50.64,32400.0,44.7959,44.849,44.787,44.849,32400.0
2011-06-22 13:40:00,50.64,50.71,50.64,50.7,29200.0,44.849,44.911,44.849,44.9022,29200.0
2011-06-22 13:50:00,50.71,50.8,50.71,50.78,25900.0,44.911,44.9907,44.911,44.973,25900.0
2011-06-22 14:00:00,50.78,50.8,50.66,50.72,110200.0,44.973,44.9907,44.8667,44.9199,110200.0
2011-06-22 14:10:00,50.71,50.71,50.65,50.65,39700.0,44.911,44.911,44.8579,44.8579,39700.0
2011-06-22 14:20:00,50.65,50.69,50.58,50.6,86000.0,44.8579,44.8933,44.7959,44.8136,86000.0
2011-06-22 14:30:00,50.61,50.68,50.57,50.58,57500.0,44.8224,44.8844,44.787,44.7959,57500.0
2011-06-22 14:40:00,50.57,50.62,50.51,50.59,51400.0,44.787,44.8313,44.7339,44.8047,51400.0
2011-06-22 14:50:00,50.59,50.6,50.47,50.53,35600.0,44.8047,44.8136,44.6985,44.7516,35600.0
2011-06-22 15:00:00,50.53,50.63,50.52,50.6,56100.0,44.7516,44.8402,44.7427,44.8136,56100.0
2011-06-22 15:10:00,50.61,50.62,50.52,50.57,45200.0,44.8224,44.8313,44.7427,44.787,45200.0
2011-06-22 15:20:00,50.58,50.62,50.53,50.56,57900.0,44.7959,44.8313,44.7516,44.7782,57900.0
2011-06-22 15:30:00,50.56,50.62,50.51,50.53,122500.0,44.7782,44.8313,44.7339,44.7516,122500.0
2011-06-22 15:40:00,50.53,50.55,50.42,50.47,154300.0,44.7516,44.7693,44.6542,44.6985,154300.0
2011-06-22 15:50:00,50.46,50.48,50.36,50.38,177700.0,44.6896,44.7073,44.601,44.6187,177700.0
2011-06-23 09:30:00,50.03,50.04,49.63,49.81,76700.0,44.3088,44.3176,43.9545,44.1139,76700.0
2011-06-23 09:40:00,49.82,49.9,49.56,49.79,51800.0,44.1228,44.1936,43.8925,44.0962,51800.0
2011-06-23 09:50:00,49.8,49.8,49.63,49.79,62800.0,44.1051,44.1051,43.9545,44.0962,62800.0
2011-06-23 10:00:00,49.79,49.85,49.64,49.79,89500.0,44.0962,44.1494,43.9634,44.0962,89500.0
2011-06-23 10:10:00,49.8,49.94,49.78,49.84,68400.0,44.1051,44.2291,44.0874,44.1405,68400.0
2011-06-23 10:20:00,49.85,49.89,49.72,49.81,80000.0,44.1494,44.1848,44.0342,44.1139,80000.0
2011-06-23 10:30:00,49.8,49.85,49.57,49.66,59100.0,44.1051,44.1494,43.9014,43.9811,59100.0
2011-06-23 10:40:00,49.67,49.7,49.47,49.49,57900.0,43.9899,44.0165,43.8128,43.8305,57900.0
2011-06-23 10:50:00,49.5,49.62,49.45,49.59,51700.0,43.8394,43.9457,43.7951,43.9191,51700.0
2011-06-23 11:00:00,49.58,49.85,49.58,49.85,38900.0,43.9102,44.1494,43.9102,44.1494,38900.0
2011-06-23 11:10:00,49.86,49.86,49.72,49.85,40000.0,44.1582,44.1582,44.0342,44.1494,40000.0
2011-06-23 11:20:00,49.85,50.04,49.84,50.01,33800.0,44.1494,44.3176,44.1405,44.2911,33800.0
2011-06-23 11:30:00,50.01,50.07,50.0,50.05,34000.0,44.2911,44.3442,44.2822,44.3265,34000.0
2011-06-23 11:40:00,50.05,50.06,50.0,50.02,30700.0,44.3265,44.3353,44.2822,44.2999,30700.0
2011-06-23 11:50:00,50.02,50.11,49.97,50.08,28500.0,44.2999,44.3796,44.2556,44.3531,28500.0
2011-06-23 12:00:00,50.09,50.17,50.06,50.09,35100.0,44.3619,44.4328,44.3353,44.3619,35100.0
2011-06-23 12:10:00,50.09,50.13,49.95,49.97,38800.0,44.3619,44.3973,44.2379,44.2556,38800.0
2011-06-23 12:20:00,49.97,50.01,49.92,49.97,45300.0,44.2556,44.2911,44.2114,44.2556,45300.0
2011-06-23 12:30:00,49.98,50.04,49.98,50.01,23000.0,44.2645,44.3176,44.2645,44.2911,23000.0
2011-06-23 12:40:00,50.0,50.06,49.98,50.04,26100.0,44.2822,44.3353,44.2645,44.3176,26100.0
2011-06-23 12:50:00,50.04,50.17,50.03,50.17,29500.0,44.3176,44.4328,44.3088,44.4328,29500.0
2011-06-23 13:00:00,50.17,50.33,50.11,50.26,50800.0,44.4328,44.5745,44.3796,44.5125,50800.0
2011-06-23 13:10:00,50.26,50.35,50.17,50.18,40000.0,44.5125,44.5922,44.4328,44.4416,40000.0
2011-06-23 13:20:00,50.18,50.32,50.18,50.31,46600.0,44.4416,44.5656,44.4416,44.5568,46600.0
2011-06-23 13:30:00,50.31,50.42,50.31,50.32,40100.0,44.5568,44.6542,44.5568,44.5656,40100.0
2011-06-23 13:40:00,50.33,50.33,50.21,50.26,24600.0,44.5745,44.5745,44.4682,44.5125,24600.0
2011-06-23 13:50:00,50.25,50.39,50.24,50.38,58200.0,44.5036,44.6276,44.4948,44.6187,58200.0
2011-06-23 14:00:00,50.38,50.38,50.18,50.25,48000.0,44.6187,44.6187,44.4416,44.5036,48000.0
2011-06-23 14:10:00,50.26,50.32,50.08,50.1,51100.0,44.5125,44.5656,44.3531,44.3708,51100.0
2011-06-23 14:20:00,50.11,50.15,50.06,50.12,34200.0,44.3796,44.4151,44.3353,44.3885,34200.0
2011-06-23 14:30:00,50.12,50.16,50.04,50.05,42100.0,44.3885,44.4239,44.3176,44.3265,42100.0
2011-06-23 14:40:00,50.04,50.16,50.0,50.03,48900.0,44.3176,44.4239,44.2822,44.3088,48900.0
2011-06-23 14:50:00,50.01,50.49,50.01,50.49,55900.0,44.2911,44.7162,44.2911,44.7162,55900.0
2011-06-23 15:00:00,50.48,50.63,50.32,50.58,112200.0,44.7073,44.8402,44.5656,44.7959,112200.0
2011-06-23 15:10:00,50.56,50.77,50.51,50.62,133700.0,44.7782,44.9642,44.7339,44.8313,133700.0
2011-06-23 15:20:00,50.61,50.66,50.44,50.44,94400.0,44.8224,44.8667,44.6719,44.6719,94400.0
2011-06-23 15:30:00,50.45,50.53,50.33,50.44,142200.0,44.6807,44.7516,44.5745,44.6719,142200.0
2011-06-23 15:40:00,50.44,50.69,50.44,50.67,159400.0,44.6719,44.8933,44.6719,44.8756,159400.0
2011-06-23 15:50:00,50.66,50.78,50.63,50.72,241700.0,44.8667,44.973,44.8402,44.9199,241700.0
2011-06-24 09:30:00,50.59,50.59,50.13,50.59,80200.0,44.8047,44.8047,44.3973,44.8047,80200.0
2011-06-24 09:40:00,50.6,50.65,50.46,50.51,35300.0,44.8136,44.8579,44.6896,44.7339,35300.0
2011-06-24 09:50:00,50.5,50.65,50.44,50.57,36500.0,44.725,44.8579,44.6719,44.787,36500.0
2011-06-24 10:00:00,50.57,50.68,50.5,50.55,45700.0,44.787,44.8844,44.725,44.7693,45700.0
2011-06-24 10:10:00,50.55,50.55,50.31,50.42,46000.0,44.7693,44.7693,44.5568,44.6542,46000.0
2011-06-24 10:20:00,50.41,50.51,50.36,50.44,63500.0,44.6453,44.7339,44.601,44.6719,63500.0
2011-06-24 10:30:00,50.45,50.55,50.38,50.54,30700.0,44.6807,44.7693,44.6187,44.7605,30700.0
2011-06-24 10:40:00,50.55,50.62,50.46,50.5,34900.0,44.7693,44.8313,44.6896,44.725,34900.0
2011-06-24 10:50:00,50.5,50.5,50.42,50.46,91800.0,44.725,44.725,44.6542,44.6896,91800.0
2011-06-24 11:00:00,50.46,50.47,50.31,50.38,40400.0,44.6896,44.6985,44.5568,44.6187,40400.0
2011-06-24 11:10:00,50.37,50.38,50.22,50.38,42500.0,44.6099,44.6187,44.477,44.6187,42500.0
2011-06-24 11:20:00,50.38,50.52,50.36,50.52,30600.0,44.6187,44.7427,44.601,44.7427,30600.0
2011-06-24 11:30:00,50.53,50.64,50.49,50.55,44500.0,44.7516,44.849,44.7162,44.7693,44500.0
2011-06-24 11:40:00,50.54,50.63,50.53,50.62,19600.0,44.7605,44.8402,44.7516,44.8313,19600.0
2011-06-24 11:50:00,50.62,50.64,50.55,50.57,34500.0,44.8313,44.849,44.7693,44.787,34500.0
2011-06-24 12:00:00,50.56,50.64,50.55,50.58,35700.0,44.7782,44.849,44.7693,44.7959,35700.0
2011-06-24 12:10:00,50.58,50.61,50.57,50.58,27100.0,44.7959,44.8224,44.787,44.7959,27100.0
2011-06-24 12:20:00,50.57,50.59,50.47,50.48,48000.0,44.787,44.8047,44.6985,44.7073,48000.0
2011-06-24 12:30:00,50.48,50.57,50.45,50.51,16500.0,44.7073,44.787,44.6807,44.7339,16500.0
2011-06-24 12:40:00,50.51,50.55,50.36,50.37,26700.0,44.7339,44.7693,44.601,44.6099,26700.0
2011-06-24 12:50:00,50.37,50.42,50.29,50.37,31000.0,44.6099,44.6542,44.539,44.6099,31000.0
2011-06-24 13:00:00,50.37,50.4,50.27,50.4,30700.0,44.6099,44.6365,44.5213,44.6365,30700.0
2011-06-24 13:10:00,50.39,50.43,50.37,50.42,21100.0,44.6276,44.663,44.6099,44.6542,21100.0
2011-06-24 13:20:00,50.42,50.52,50.38,50.52,20400.0,44.6542,44.7427,44.6187,44.7427,20400.0
2011-06-24 13:30:00,50.51,50.61,50.44,50.58,36500.0,44.7339,44.8224,44.6719,44.7959,36500.0
2011-06-24 13:40:00,50.59,50.65,50.56,50.61,43100.0,44.8047,44.8579,44.7782,44.8224,43100.0
2011-06-24 13:50:00,50.61,50.68,50.59,50.63,44600.0,44.8224,44.8844,44.8047,44.8402,44600.0
2011-06-24 14:00:00,50.63,50.65,50.48,50.5,55000.0,44.8402,44.8579,44.7073,44.725,55000.0
2011-06-24 14:10:00,50.51,50.54,50.41,50.5,49700.0,44.7339,44.7605,44.6453,44.725,49700.0
2011-06-24 14:20:00,50.5,50.63,50.48,50.61,45100.0,44.725,44.8402,44.7073,44.8224,45100.0
2011-06-24 14:30:00,50.6,50.6,50.44,50.5,36000.0,44.8136,44.8136,44.6719,44.725,36000.0
2011-06-24 14:40:00,50.51,50.58,50.47,50.47,35800.0,44.7339,44.7959,44.6985,44.6985,35800.0
2011-06-24 14:50:00,50.48,50.58,50.44,50.46,45100.0,44.7073,44.7959,44.6719,44.6896,45100.0
2011-06-24 15:00:00,50.47,50.48,50.38,50.39,42400.0,44.6985,44.7073,44.6187,44.6276,42400.0
2011-06-24 15:10:00,50.4,50.45,50.38,50.41,59400.0,44.6365,44.6807,44.6187,44.6453,59400.0
2011-06-24 15:20:00,50.4,50.4,50.31,50.35,58700.0,44.6365,44.6365,44.5568,44.5922,58700.0
2011-06-24 15:30:00,50.35,50.5,50.35,50.44,84900.0,44.5922,44.725,44.5922,44.6719,84900.0
2011-06-24 15:40:00,50.44,50.54,50.33,50.37,148100.0,44.6719,44.7605,44.5745,44.6099,148100.0
2011-06-24 15:50:00,50.37,50.5,50.33,50.5,220000.0,44.6099,44.725,44.5745,44.725,220000.0
2011-06-27 09:30:00,50.11,50.27,49.94,49.98,154700.0,44.3796,44.5213,44.2291,44.2645,154700.0
2011-06-27 09:40:00,49.97,50.33,49.91,50.3,54300.0,44.2556,44.5745,44.2025,44.5479,54300.0
2011-06-27 09:50:00,50.31,50.36,50.16,50.21,46800.0,44.5568,44.601,44.4239,44.4682,46800.0
2011-06-27 10:00:00,50.22,50.34,50.18,50.24,47200.0,44.477,44.5833,44.4416,44.4948,47200.0
2011-06-27 10:10:00,50.23,50.48,50.22,50.48,38200.0,44.4859,44.7073,44.477,44.7073,38200.0
2011-06-27 10:20:00,50.48,50.63,50.47,50.63,48100.0,44.7073,44.8402,44.6985,44.8402,48100.0
2011-06-27 10:30:00,50.66,50.71,50.6,50.61,48300.0,44.8667,44.911,44.8136,44.8224,48300.0
2011-06-27 10:40:00,50.61,50.68,50.6,50.66,31600.0,44.8224,44.8844,44.8136,44.8667,31600.0
2011-06-27 10:50:00,50.65,50.72,50.59,50.67,30700.0,44.8579,44.9199,44.8047,44.8756,30700.0
2011-06-27 11:00:00,50.67,50.75,50.64,50.66,31700.0,44.8756,44.9464,44.849,44.8667,31700.0
2011-06-27 11:10:00,50.65,50.7,50.6,50.61,33300.0,44.8579,44.9022,44.8136,44.8224,33300.0
2011-06-27 11:20:00,50.61,50.71,50.6,50.7,27100.0,44.8224,44.911,44.8136,44.9022,27100.0
2011-06-27 11:30:00,50.69,50.85,50.67,50.85,23400.0,44.8933,45.035,44.8756,45.035,23400.0
2011-06-27 11:40:00,50.84,50.93,50.83,50.91,38900.0,45.0261,45.1059,45.0173,45.0881,38900.0
2011-06-27 11:50:00,50.91,50.98,50.9,50.98,53700.0,45.0881,45.1501,45.0793,45.1501,53700.0
2011-06-27 12:00:00,50.99,51.07,50.98,51.06,58000.0,45.159,45.2298,45.1501,45.221,58000.0
2011-06-27 12:10:00,51.06,51.06,50.95,50.95,33400.0,45.221,45.221,45.1236,45.1236,33400.0
2011-06-27 12:20:00,50.95,50.99,50.9,50.92,22000.0,45.1236,45.159,45.0793,45.097,22000.0
2011-06-27 12:30:00,50.92,50.96,50.87,50.89,20000.0,45.097,45.1324,45.0527,45.0704,20000.0
2011-06-27 12:40:00,50.88,50.93,50.86,50.88,21300.0,45.0616,45.1059,45.0439,45.0616,21300.0
2011-06-27 12:50:00,50.89,50.89,50.82,50.83,17400.0,45.0704,45.0704,45.0084,45.0173,17400.0
2011-06-27 13:00:00,50.83,50.91,50.83,50.85,17700.0,45.0173,45.0881,45.0173,45.035,17700.0
2011-06-27 13:10:00,50.85,50.95,50.84,50.91,17400.0,45.035,45.1236,45.0261,45.0881,17400.0
2011-06-27 13:20:00,50.91,50.91,50.72,50.73,48000.0,45.0881,45.0881,44.9199,44.9287,48000.0
2011-06-27 13:30:00,50.74,50.79,50.71,50.77,28900.0,44.9376,44.9819,44.911,44.9642,28900.0
2011-06-27 13:40:00,50.76,50.83,50.73,50.78,27900.0,44.9553,45.0173,44.9287,44.973,27900.0
2011-06-27 13:50:00,50.78,50.86,50.76,50.76,34500.0,44.973,45.0439,44.9553,44.9553,34500.0
2011-06-27 14:00:00,50.77,50.96,50.76,50.91,86700.0,44.9642,45.1324,44.9553,45.0881,86700.0
2011-06-27 14:10:00,50.91,51.01,50.89,50.97,30300.0,45.0881,45.1767,45.0704,45.1413,30300.0
2011-06-27 14:20:00,50.97,51.0,50.95,50.97,58600.0,45.1413,45.1678,45.1236,45.1413,58600.0
2011-06-27 14:30:00,50.97,51.0,50.94,50.99,34200.0,45.1413,45.1678,45.1147,45.159,34200.0
2011-06-27 14:40:00,50.99,51.03,50.95,50.99,46800.0,45.159,45.1944,45.1236,45.159,46800.0
2011-06-27 14:50:00,51.0,51.0,50.94,50.94,42900.0,45.1678,45.1678,45.1147,45.1147,42900.0
2011-06-27 15:00:00,50.94,51.03,50.94,50.94,37300.0,45.1147,45.1944,45.1147,45.1147,37300.0
2011-06-27 15:10:00,50.95,51.0,50.92,50.96,81500.0,45.1236,45.1678,45.097,45.1324,81500.0
2011-06-27 15:20:00,50.96,51.0,50.95,50.95,76500.0,45.1324,45.1678,45.1236,45.1236,76500.0
2011-06-27 15:30:00,50.95,50.97,50.9,50.91,65800.0,45.1236,45.1413,45.0793,45.0881,65800.0
2011-06-27 15:40:00,50.91,50.92,50.81,50.85,148600.0,45.0881,45.097,44.9996,45.035,148600.0
2011-06-27 15:50:00,50.84,50.87,50.82,50.83,165600.0,45.0261,45.0527,45.0084,45.0173,165600.0
2011-06-28 09:30:00,51.11,51.16,50.9,51.1,75000.0,45.2653,45.3096,45.0793,45.2564,75000.0
2011-06-28 09:40:00,51.11,51.45,51.08,51.43,42600.0,45.2653,45.5664,45.2387,45.5487,42600.0
2011-06-28 09:50:00,51.43,51.57,51.36,51.46,42100.0,45.5487,45.6727,45.4867,45.5752,42100.0
2011-06-28 10:00:00,51.46,51.56,51.45,51.48,29500.0,45.5752,45.6638,45.5664,45.593,29500.0
2011-06-28 10:10:00,51.46,51.54,51.41,51.44,37400.0,45.5752,45.6461,45.531,45.5575,37400.0
2011-06-28 10:20:00,51.45,51.62,51.45,51.59,34500.0,45.5664,45.7169,45.5664,45.6904,34500.0
2011-06-28 10:30:00,51.59,51.66,51.5,51.55,44200.0,45.6904,45.7524,45.6107,45.655,44200.0
2011-06-28 10:40:00,51.54,51.68,51.52,51.59,35600.0,45.6461,45.7701,45.6284,45.6904,35600.0
2011-06-28 10:50:00,51.59,51.65,51.54,51.55,41400.0,45.6904,45.7435,45.6461,45.655,41400.0
2011-06-28 11:00:00,51.53,51.55,51.46,51.55,29700.0,45.6372,45.655,45.5752,45.655,29700.0
2011-06-28 11:10:00,51.57,51.63,51.48,51.6,27200.0,45.6727,45.7258,45.593,45.6992,27200.0
2011-06-28 11:20:00,51.59,51.7,51.56,51.58,34600.0,45.6904,45.7878,45.6638,45.6815,34600.0
2011-06-28 11:30:00,51.57,51.62,51.52,51.55,20000.0,45.6727,45.7169,45.6284,45.655,20000.0
2011-06-28 11:40:00,51.54,51.59,51.51,51.52,45100.0,45.6461,45.6904,45.6195,45.6284,45100.0
2011-06-28 11:50:00,51.53,51.54,51.48,51.52,26500.0,45.6372,45.6461,45.593,45.6284,26500.0
2011-06-28 12:00:00,51.52,51.55,51.47,51.53,43900.0,45.6284,45.655,45.5841,45.6372,43900.0
2011-06-28 12:10:00,51.52,51.56,51.51,51.53,19900.0,45.6284,45.6638,45.6195,45.6372,19900.0
2011-06-28 12:20:00,51.53,51.56,51.52,51.55,22800.0,45.6372,45.6638,45.6284,45.655,22800.0
2011-06-28 12:30:00,51.55,51.57,51.51,51.54,50500.0,45.655,45.6727,45.6195,45.6461,50500.0
2011-06-28 12:40:00,51.55,51.56,51.5,51.53,24300.0,45.655,45.6638,45.6107,45.6372,24300.0
2011-06-28 12:50:00,51.52,51.53,51.47,51.47,38400.0,45.6284,45.6372,45.5841,45.5841,38400.0
2011-06-28 13:00:00,51.47,51.53,51.47,51.47,33100.0,45.5841,45.6372,45.5841,45.5841,33100.0
2011-06-28 13:10:00,51.48,51.5,51.44,51.47,20000.0,45.593,45.6107,45.5575,45.5841,20000.0
2011-06-28 13:20:00,51.48,51.53,51.46,51.5,38700.0,45.593,45.6372,45.5752,45.6107,38700.0
2011-06-28 13:30:00,51.5,51.57,51.48,51.56,26300.0,45.6107,45.6727,45.593,45.6638,26300.0
2011-06-28 13:40:00,51.55,51.56,51.5,51.56,41500.0,45.655,45.6638,45.6107,45.6638,41500.0
2011-06-28 13:50:00,51.55,51.59,51.51,51.52,38800.0,45.655,45.6904,45.6195,45.6284,38800.0
2011-06-28 14:00:00,51.51,51.6,51.51,51.6,24900.0,45.6195,45.6992,45.6195,45.6992,24900.0
2011-06-28 14:10:00,51.59,51.67,51.59,51.67,37100.0,45.6904,45.7612,45.6904,45.7612,37100.0
2011-06-28 14:20:00,51.66,51.76,51.66,51.76,30200.0,45.7524,45.8409,45.7524,45.8409,30200.0
2011-06-28 14:30:00,51.76,51.81,51.72,51.8,30300.0,45.8409,45.8852,45.8055,45.8764,30300.0
2011-06-28 14:40:00,51.8,51.81,51.62,51.69,39700.0,45.8764,45.8852,45.7169,45.7789,39700.0
2011-06-28 14:50:00,51.7,51.7,51.6,51.64,53200.0,45.7878,45.7878,45.6992,45.7347,53200.0
2011-06-28 15:00:00,51.65,51.65,51.57,51.57,99200.0,45.7435,45.7435,45.6727,45.6727,99200.0
2011-06-28 15:10:00,51.57,51.6,51.54,51.59,53800.0,45.6727,45.6992,45.6461,45.6904,53800.0
2011-06-28 15:20:00,51.58,51.59,51.5,51.53,95200.0,45.6815,45.6904,45.6107,45.6372,95200.0
2011-06-28 15:30:00,51.52,51.55,51.45,51.48,95300.0,45.6284,45.655,45.5664,45.593,95300.0
2011-06-28 15:40:00,51.48,51.53,51.45,51.47,134700.0,45.593,45.6372,45.5664,45.5841,134700.0
2011-06-28 15:50:00,51.46,51.5,51.41,51.5,223500.0,45.5752,45.6107,45.531,45.6107,223500.0
2011-06-29 09:30:00,51.52,51.57,51.22,51.36,67200.0,45.6284,45.6727,45.3627,45.4867,67200.0
2011-06-29 09:40:00,51.36,51.4,51.21,51.34,57000.0,45.4867,45.5221,45.3538,45.469,57000.0
2011-06-29 09:50:00,51.34,51.42,51.28,51.34,46600.0,45.469,45.5398,45.4158,45.469,46600.0
2011-06-29 10:00:00,51.35,51.38,51.18,51.27,74900.0,45.4778,45.5044,45.3273,45.407,74900.0
2011-06-29 10:10:00,51.27,51.47,51.27,51.45,40300.0,45.407,45.5841,45.407,45.5664,40300.0
2011-06-29 10:20:00,51.44,51.5,51.38,51.46,53600.0,45.5575,45.6107,45.5044,45.5752,53600.0
2011-06-29 10:30:00,51.46,51.51,51.4,51.5,57500.0,45.5752,45.6195,45.5221,45.6107,57500.0
2011-06-29 10:40:00,51.49,51.54,51.42,51.5,44200.0,45.6018,45.6461,45.5398,45.6107,44200.0
2011-06-29 10:50:00,51.51,51.68,51.49,51.65,45000.0,45.6195,45.7701,45.6018,45.7435,45000.0
2011-06-29 11:00:00,51.64,51.66,51.51,51.64,49700.0,45.7347,45.7524,45.6195,45.7347,49700.0
2011-06-29 11:10:00,51.65,51.66,51.55,51.55,89200.0,45.7435,45.7524,45.655,45.655,89200.0
2011-06-29 11:20:00,51.55,51.6,51.49,51.56,58700.0,45.655,45.6992,45.6018,45.6638,58700.0
2011-06-29 11:30:00,51.56,51.6,51.54,51.59,39800.0,45.6638,45.6992,45.6461,45.6904,39800.0
2011-06-29 11:40:00,51.59,51.7,51.59,51.68,32400.0,45.6904,45.7878,45.6904,45.7701,32400.0
2011-06-29 11:50:00,51.67,51.76,51.66,51.76,20300.0,45.7612,45.8409,45.7524,45.8409,20300.0
2011-06-29 12:00:00,51.76,51.85,51.71,51.76,37200.0,45.8409,45.9206,45.7967,45.8409,37200.0
2011-06-29 12:10:00,51.77,51.78,51.7,51.75,32300.0,45.8498,45.8587,45.7878,45.8321,32300.0
2011-06-29 12:20:00,51.75,51.76,51.67,51.71,30200.0,45.8321,45.8409,45.7612,45.7967,30200.0
2011-06-29 12:30:00,51.71,51.83,51.69,51.79,58700.0,45.7967,45.9029,45.7789,45.8675,58700.0
2011-06-29 12:40:00,51.78,51.88,51.78,51.84,53500.0,45.8587,45.9472,45.8587,45.9118,53500.0
2011-06-29 12:50:00,51.85,51.88,51.8,51.81,24000.0,45.9206,45.9472,45.8764,45.8852,24000.0
2011-06-29 13:00:00,51.81,51.9,51.76,51.89,38700.0,45.8852,45.9649,45.8409,45.9561,38700.0
2011-06-29 13:10:00,51.89,51.93,51.86,51.88,41900.0,45.9561,45.9915,45.9295,45.9472,41900.0
2011-06-29 13:20:00,51.89,51.9,51.83,51.88,34000.0,45.9561,45.9649,45.9029,45.9472,34000.0
2011-06-29 13:30:00,51.89,51.94,51.81,51.86,72700.0,45.9561,46.0004,45.8852,45.9295,72700.0
2011-06-29 13:40:00,51.87,51.88,51.81,51.81,28800.0,45.9384,45.9472,45.8852,45.8852,28800.0
2011-06-29 13:50:00,51.81,51.83,51.71,51.72,27100.0,45.8852,45.9029,45.7967,45.8055,27100.0
2011-06-29 14:00:00,51.72,51.79,51.66,51.66,35500.0,45.8055,45.8675,45.7524,45.7524,35500.0
2011-06-29 14:10:00,51.66,51.67,51.63,51.67,21800.0,45.7524,45.7612,45.7258,45.7612,21800.0
2011-06-29 14:20:00,51.68,51.69,51.56,51.6,35000.0,45.7701,45.7789,45.6638,45.6992,35000.0
2011-06-29 14:30:00,51.6,51.63,51.57,51.59,40500.0,45.6992,45.7258,45.6727,45.6904,40500.0
2011-06-29 14:40:00,51.59,51.61,51.5,51.53,49800.0,45.6904,45.7081,45.6107,45.6372,49800.0
2011-06-29 14:50:00,51.53,51.62,51.51,51.56,68400.0,45.6372,45.7169,45.6195,45.6638,68400.0
2011-06-29 15:00:00,51.57,51.62,51.56,51.6,31100.0,45.6727,45.7169,45.6638,45.6992,31100.0
2011-06-29 15:10:00,51.61,51.76,51.61,51.66,62400.0,45.7081,45.8409,45.7081,45.7524,62400.0
2011-06-29 15:20:00,51.67,51.86,51.6,51.78,57800.0,45.7612,45.9295,45.6992,45.8587,57800.0
2011-06-29 15:30:00,51.78,51.83,51.7,51.82,73400.0,45.8587,45.9029,45.7878,45.8941,73400.0
2011-06-29 15:40:00,51.83,51.87,51.77,51.79,143600.0,45.9029,45.9384,45.8498,45.8675,143600.0
2011-06-29 15:50:00,51.78,51.85,51.74,51.76,182800.0,45.8587,45.9206,45.8232,45.8409,182800.0
2011-06-30 09:30:00,52.0,52.0,51.55,51.79,81000.0,46.0535,46.0535,45.655,45.8675,81000.0
2011-06-30 09:40:00,51.79,51.92,51.78,51.84,53500.0,45.8675,45.9826,45.8587,45.9118,53500.0
2011-06-30 09:50:00,51.84,51.84,51.72,51.76,26800.0,45.9118,45.9118,45.8055,45.8409,26800.0
2011-06-30 10:00:00,51.77,51.87,51.76,51.81,37600.0,45.8498,45.9384,45.8409,45.8852,37600.0
2011-06-30 10:10:00,51.8,51.96,51.77,51.95,23100.0,45.8764,46.0181,45.8498,46.0092,23100.0
2011-06-30 10:20:00,51.96,52.0,51.95,51.99,42800.0,46.0181,46.0535,46.0092,46.0446,42800.0
2011-06-30 10:30:00,51.99,52.0,51.95,51.96,26100.0,46.0446,46.0535,46.0092,46.0181,26100.0
2011-06-30 10:40:00,51.96,51.97,51.8,51.82,28200.0,46.0181,46.0269,45.8764,45.8941,28200.0
2011-06-30 10:50:00,51.82,52.0,51.82,51.99,38500.0,45.8941,46.0535,45.8941,46.0446,38500.0
2011-06-30 11:00:00,51.98,52.01,51.94,51.96,83500.0,46.0358,46.0623,46.0004,46.0181,83500.0
2011-06-30 11:10:00,51.96,52.06,51.95,52.06,48000.0,46.0181,46.1066,46.0092,46.1066,48000.0
2011-06-30 11:20:00,52.07,52.16,52.07,52.15,33400.0,46.1155,46.1952,46.1155,46.1863,33400.0
2011-06-30 11:30:00,52.16,52.22,52.13,52.17,30800.0,46.1952,46.2483,46.1686,46.2041,30800.0
2011-06-30 11:40:00,52.16,52.16,52.09,52.09,22800.0,46.1952,46.1952,46.1332,46.1332,22800.0
2011-06-30 11:50:00,52.08,52.13,52.04,52.11,16600.0,46.1243,46.1686,46.0889,46.1509,16600.0
2011-06-30 12:00:00,52.11,52.11,52.06,52.09,27200.0,46.1509,46.1509,46.1066,46.1332,27200.0
2011-06-30 12:10:00,52.09,52.09,51.96,51.96,11700.0,46.1332,46.1332,46.0181,46.0181,11700.0
2011-06-30 12:20:00,51.96,51.97,51.92,51.93,16300.0,46.0181,46.0269,45.9826,45.9915,16300.0
2011-06-30 12:30:00,51.93,51.96,51.88,51.9,18800.0,45.9915,46.0181,45.9472,45.9649,18800.0
2011-06-30 12:40:00,51.9,51.96,51.89,51.95,12600.0,45.9649,46.0181,45.9561,46.0092,12600.0
2011-06-30 12:50:00,51.94,51.96,51.88,51.89,38200.0,46.0004,46.0181,45.9472,45.9561,38200.0
2011-06-30 13:00:00,51.89,51.89,51.84,51.85,19200.0,45.9561,45.9561,45.9118,45.9206,19200.0
2011-06-30 13:10:00,51.84,51.84,51.76,51.81,17900.0,45.9118,45.9118,45.8409,45.8852,17900.0
2011-06-30 13:20:00,51.8,51.83,51.77,51.79,28700.0,45.8764,45.9029,45.8498,45.8675,28700.0
2011-06-30 13:30:00,51.79,51.84,51.79,51.82,43800.0,45.8675,45.9118,45.8675,45.8941,43800.0
2011-06-30 13:40:00,51.82,51.83,51.81,51.83,34100.0,45.8941,45.9029,45.8852,45.9029,34100.0
2011-06-30 13:50:00,51.82,51.88,51.8,51.86,38700.0,45.8941,45.9472,45.8764,45.9295,38700.0
2011-06-30 14:00:00,51.87,51.9,51.86,51.88,35500.0,45.9384,45.9649,45.9295,45.9472,35500.0
2011-06-30 14:10:00,51.88,51.89,51.81,51.84,60800.0,45.9472,45.9561,45.8852,45.9118,60800.0
2011-06-30 14:20:00,51.85,51.87,51.8,51.8,32400.0,45.9206,45.9384,45.8764,45.8764,32400.0
2011-06-30 14:30:00,51.82,51.86,51.78,51.79,68000.0,45.8941,45.9295,45.8587,45.8675,68000.0
2011-06-30 14:40:00,51.79,51.8,51.7,51.7,89200.0,45.8675,45.8764,45.7878,45.7878,89200.0
2011-06-30 14:50:00,51.7,51.82,51.69,51.79,46000.0,45.7878,45.8941,45.7789,45.8675,46000.0
2011-06-30 15:00:00,51.79,51.79,51.73,51.78,47200.0,45.8675,45.8675,45.8144,45.8587,47200.0
2011-06-30 15:10:00,51.78,51.79,51.7,51.78,40700.0,45.8587,45.8675,45.7878,45.8587,40700.0
2011-06-30 15:20:00,51.79,51.84,51.77,51.83,57900.0,45.8675,45.9118,45.8498,45.9029,57900.0
2011-06-30 15:30:00,51.83,51.9,51.8,51.88,81000.0,45.9029,45.9649,45.8764,45.9472,81000.0
2011-06-30 15:40:00,51.88,51.89,51.81,51.84,98300.0,45.9472,45.9561,45.8852,45.9118,98300.0
2011-06-30 15:50:00,51.84,51.86,51.81,51.85,126100.0,45.9118,45.9295,45.8852,45.9206,126100.0
2011-07-01 09:30:00,51.97,51.98,51.7,51.79,29300.0,46.0269,46.0358,45.7878,45.8675,29300.0
2011-07-01 09:40:00,51.78,51.85,51.78,51.81,15000.0,45.8587,45.9206,45.8587,45.8852,15000.0
2011-07-01 09:50:00,51.8,51.89,51.8,51.83,15000.0,45.8764,45.9561,45.8764,45.9029,15000.0
2011-07-01 10:00:00,51.84,52.1,51.83,52.04,59600.0,45.9118,46.1421,45.9029,46.0889,59600.0
2011-07-01 10:10:00,52.04,52.1,52.04,52.07,22500.0,46.0889,46.1421,46.0889,46.1155,22500.0
2011-07-01 10:20:00,52.06,52.16,52.06,52.1,14300.0,46.1066,46.1952,46.1066,46.1421,14300.0
2011-07-01 10:30:00,52.1,52.18,52.05,52.11,29700.0,46.1421,46.2129,46.0978,46.1509,29700.0
2011-07-01 10:40:00,52.13,52.17,52.08,52.08,25100.0,46.1686,46.2041,46.1243,46.1243,25100.0
2011-07-01 10:50:00,52.07,52.09,52.0,52.0,28100.0,46.1155,46.1332,46.0535,46.0535,28100.0
2011-07-01 11:00:00,52.01,52.03,51.97,52.01,16000.0,46.0623,46.0801,46.0269,46.0623,16000.0
2011-07-01 11:10:00,52.02,52.02,51.89,51.89,32700.0,46.0712,46.0712,45.9561,45.9561,32700.0
2011-07-01 11:20:00,51.89,51.92,51.79,51.79,71700.0,45.9561,45.9826,45.8675,45.8675,71700.0
2011-07-01 11:30:00,51.8,51.81,51.73,51.74,60700.0,45.8764,45.8852,45.8144,45.8232,60700.0
2011-07-01 11:40:00,51.74,51.81,51.72,51.72,40400.0,45.8232,45.8852,45.8055,45.8055,40400.0
2011-07-01 11:50:00,51.71,51.71,51.63,51.68,38900.0,45.7967,45.7967,45.7258,45.7701,38900.0
2011-07-01 12:00:00,51.69,51.73,51.64,51.71,43000.0,45.7789,45.8144,45.7347,45.7967,43000.0
2011-07-01 12:10:00,51.7,51.78,51.7,51.77,24400.0,45.7878,45.8587,45.7878,45.8498,24400.0
2011-07-01 12:20:00,51.76,51.86,51.76,51.83,31100.0,45.8409,45.9295,45.8409,45.9029,31100.0
2011-07-01 12:30:00,51.83,51.84,51.78,51.82,28700.0,45.9029,45.9118,45.8587,45.8941,28700.0
2011-07-01 12:40:00,51.82,51.86,51.76,51.85,34600.0,45.8941,45.9295,45.8409,45.9206,34600.0
2011-07-01 12:50:00,51.85,51.91,51.81,51.88,41700.0,45.9206,45.9738,45.8852,45.9472,41700.0
2011-07-01 13:00:00,51.89,51.98,51.86,51.98,43700.0,45.9561,46.0358,45.9295,46.0358,43700.0
2011-07-01 13:10:00,51.97,52.06,51.95,52.03,28600.0,46.0269,46.1066,46.0092,46.0801,28600.0
2011-07-01 13:20:00,52.02,52.07,51.99,52.05,14300.0,46.0712,46.1155,46.0446,46.0978,14300.0
2011-07-01 13:30:00,52.06,52.18,52.01,52.14,35100.0,46.1066,46.2129,46.0623,46.1775,35100.0
2011-07-01 13:40:00,52.13,52.16,52.1,52.11,31700.0,46.1686,46.1952,46.1421,46.1509,31700.0
2011-07-01 13:50:00,52.12,52.23,52.1,52.23,35700.0,46.1598,46.2572,46.1421,46.2572,35700.0
2011-07-01 14:00:00,52.22,52.23,52.17,52.21,20900.0,46.2483,46.2572,46.2041,46.2395,20900.0
2011-07-01 14:10:00,52.21,52.27,52.19,52.24,24900.0,46.2395,46.2926,46.2218,46.266,24900.0
2011-07-01 14:20:00,52.24,52.32,52.21,52.27,33300.0,46.266,46.3369,46.2395,46.2926,33300.0
2011-07-01 14:30:00,52.28,52.31,52.26,52.28,50600.0,46.3015,46.328,46.2838,46.3015,50600.0
2011-07-01 14:40:00,52.28,52.32,52.26,52.31,22900.0,46.3015,46.3369,46.2838,46.328,22900.0
2011-07-01 14:50:00,52.31,52.32,52.26,52.31,30900.0,46.328,46.3369,46.2838,46.328,30900.0
2011-07-01 15:00:00,52.31,52.37,52.27,52.28,37400.0,46.328,46.3812,46.2926,46.3015,37400.0
2011-07-01 15:10:00,52.27,52.32,52.26,52.29,22400.0,46.2926,46.3369,46.2838,46.3103,22400.0
2011-07-01 15:20:00,52.29,52.3,52.22,52.25,33400.0,46.3103,46.3192,46.2483,46.2749,33400.0
2011-07-01 15:30:00,52.26,52.29,52.21,52.25,46500.0,46.2838,46.3103,46.2395,46.2749,46500.0
2011-07-01 15:40:00,52.26,52.3,52.22,52.23,69200.0,46.2838,46.3192,46.2483,46.2572,69200.0
2011-07-01 15:50:00,52.24,52.29,52.21,52.23,143600.0,46.266,46.3103,46.2395,46.2572,143600.0
2011-07-05 09:30:00,52.29,52.29,52.0,52.02,33800.0,46.3103,46.3103,46.0535,46.0712,33800.0
2011-07-05 09:40:00,52.0,52.2,52.0,52.13,28600.0,46.0535,46.2306,46.0535,46.1686,28600.0
2011-07-05 09:50:00,52.13,52.15,52.08,52.1,29000.0,46.1686,46.1863,46.1243,46.1421,29000.0
2011-07-05 10:00:00,52.11,52.2,52.06,52.17,51000.0,46.1509,46.2306,46.1066,46.2041,51000.0
2011-07-05 10:10:00,52.17,52.2,52.01,52.04,39900.0,46.2041,46.2306,46.0623,46.0889,39900.0
2011-07-05 10:20:00,52.04,52.08,51.99,52.08,32400.0,46.0889,46.1243,46.0446,46.1243,32400.0
2011-07-05 10:30:00,52.07,52.2,52.07,52.18,52900.0,46.1155,46.2306,46.1155,46.2129,52900.0
2011-07-05 10:40:00,52.19,52.33,52.19,52.26,61700.0,46.2218,46.3458,46.2218,46.2838,61700.0
2011-07-05 10:50:00,52.26,52.33,52.25,52.3,82800.0,46.2838,46.3458,46.2749,46.3192,82800.0
2011-07-05 11:00:00,52.31,52.39,52.29,52.35,53800.0,46.328,46.3989,46.3103,46.3635,53800.0
2011-07-05 11:10:00,52.34,52.49,52.34,52.46,26600.0,46.3546,46.4875,46.3546,46.4609,26600.0
2011-07-05 11:20:00,52.46,52.49,52.44,52.48,19300.0,46.4609,46.4875,46.4432,46.4786,19300.0
2011-07-05 11:30:00,52.47,52.58,52.46,52.51,48400.0,46.4697,46.5672,46.4609,46.5052,48400.0
2011-07-05 11:40:00,52.51,52.64,52.51,52.62,33700.0,46.5052,46.6203,46.5052,46.6026,33700.0
2011-07-05 11:50:00,52.62,52.65,52.61,52.65,10000.0,46.6026,46.6292,46.5937,46.6292,10000.0
2011-07-05 12:00:00,52.65,52.67,52.56,52.59,50400.0,46.6292,46.6469,46.5495,46.576,50400.0
2011-07-05 12:10:00,52.58,52.59,52.5,52.51,22300.0,46.5672,46.576,46.4963,46.5052,22300.0
2011-07-05 12:20:00,52.52,52.54,52.51,52.53,15900.0,46.514,46.5317,46.5052,46.5229,15900.0
2011-07-05 12:30:00,52.53,52.54,52.46,52.47,27100.0,46.5229,46.5317,46.4609,46.4697,27100.0
2011-07-05 12:40:00,52.47,52.51,52.44,52.45,40400.0,46.4697,46.5052,46.4432,46.452,40400.0
2011-07-05 12:50:00,52.45,52.49,52.44,52.47,21400.0,46.452,46.4875,46.4432,46.4697,21400.0
2011-07-05 13:00:00,52.47,52.55,52.46,52.55,45100.0,46.4697,46.5406,46.4609,46.5406,45100.0
2011-07-05 13:10:00,52.55,52.58,52.54,52.56,24900.0,46.5406,46.5672,46.5317,46.5495,24900.0
2011-07-05 13:20:00,52.56,52.57,52.56,52.57,12200.0,46.5495,46.5583,46.5495,46.5583,12200.0
2011-07-05 13:30:00,52.57,52.6,52.53,52.54,22500.0,46.5583,46.5849,46.5229,46.5317,22500.0
2011-07-05 13:40:00,52.54,52.65,52.53,52.64,24400.0,46.5317,46.6292,46.5229,46.6203,24400.0
2011-07-05 13:50:00,52.65,52.7,52.64,52.7,24600.0,46.6292,46.6734,46.6203,46.6734,24600.0
2011-07-05 14:00:00,52.7,52.7,52.47,52.48,104700.0,46.6734,46.6734,46.4697,46.4786,104700.0
2011-07-05 14:10:00,52.46,52.5,52.44,52.44,52900.0,46.4609,46.4963,46.4432,46.4432,52900.0
2011-07-05 14:20:00,52.44,52.44,52.34,52.35,63200.0,46.4432,46.4432,46.3546,46.3635,63200.0
2011-07-05 14:30:00,52.33,52.42,52.32,52.41,58700.0,46.3458,46.4255,46.3369,46.4166,58700.0
2011-07-05 14:40:00,52.42,52.43,52.36,52.39,58300.0,46.4255,46.4343,46.3723,46.3989,58300.0
2011-07-05 14:50:00,52.39,52.4,52.35,52.35,60600.0,46.3989,46.4078,46.3635,46.3635,60600.0
2011-07-05 15:00:00,52.35,52.38,52.3,52.34,67400.0,46.3635,46.39,46.3192,46.3546,67400.0
2011-07-05 15:10:00,52.33,52.34,52.25,52.26,74700.0,46.3458,46.3546,46.2749,46.2838,74700.0
2011-07-05 15:20:00,52.26,52.38,52.25,52.35,99400.0,46.2838,46.39,46.2749,46.3635,99400.0
2011-07-05 15:30:00,52.35,52.39,52.3,52.3,107900.0,46.3635,46.3989,46.3192,46.3192,107900.0
2011-07-05 15:40:00,52.31,52.38,52.29,52.33,101500.0,46.328,46.39,46.3103,46.3458,101500.0
2011-07-05 15:50:00,52.32,52.41,52.3,52.37,134000.0,46.3369,46.4166,46.3192,46.3812,134000.0
2011-07-06 09:30:00,51.66,51.87,51.26,51.29,173900.0,45.7524,45.9384,45.3981,45.4247,173900.0
2011-07-06 09:40:00,51.3,51.4,51.14,51.33,124400.0,45.4335,45.5221,45.2918,45.4601,124400.0
2011-07-06 09:50:00,51.33,51.58,51.32,51.58,134500.0,45.4601,45.6815,45.4513,45.6815,134500.0
2011-07-06 10:00:00,51.56,51.75,51.51,51.7,130000.0,45.6638,45.8321,45.6195,45.7878,130000.0
2011-07-06 10:10:00,51.71,51.8,51.69,51.72,111600.0,45.7967,45.8764,45.7789,45.8055,111600.0
2011-07-06 10:20:00,51.73,51.9,51.65,51.89,119900.0,45.8144,45.9649,45.7435,45.9561,119900.0
2011-07-06 10:30:00,51.9,51.92,51.77,51.87,63100.0,45.9649,45.9826,45.8498,45.9384,63100.0
2011-07-06 10:40:00,51.87,51.87,51.75,51.83,108300.0,45.9384,45.9384,45.8321,45.9029,108300.0
2011-07-06 10:50:00,51.85,52.08,51.84,51.98,77900.0,45.9206,46.1243,45.9118,46.0358,77900.0
2011-07-06 11:00:00,51.98,52.06,51.93,52.05,54100.0,46.0358,46.1066,45.9915,46.0978,54100.0
2011-07-06 11:10:00,52.06,52.24,52.06,52.2,60100.0,46.1066,46.266,46.1066,46.2306,60100.0
2011-07-06 11:20:00,52.19,52.25,52.16,52.21,46300.0,46.2218,46.2749,46.1952,46.2395,46300.0
2011-07-06 11:30:00,52.23,52.25,52.1,52.11,75700.0,46.2572,46.2749,46.1421,46.1509,75700.0
2011-07-06 11:40:00,52.11,52.22,52.1,52.12,42200.0,46.1509,46.2483,46.1421,46.1598,42200.0
2011-07-06 11:50:00,52.12,52.26,52.12,52.19,56900.0,46.1598,46.2838,46.1598,46.2218,56900.0
2011-07-06 12:00:00,52.2,52.29,52.2,52.26,24200.0,46.2306,46.3103,46.2306,46.2838,24200.0
2011-07-06 12:10:00,52.26,52.31,52.22,52.31,32800.0,46.2838,46.328,46.2483,46.328,32800.0
2011-07-06 12:20:00,52.31,52.35,52.28,52.31,24900.0,46.328,46.3635,46.3015,46.328,24900.0
2011-07-06 12:30:00,52.31,52.37,52.25,52.37,31300.0,46.328,46.3812,46.2749,46.3812,31300.0
2011-07-06 12:40:00,52.37,52.42,52.33,52.41,31400.0,46.3812,46.4255,46.3458,46.4166,31400.0
2011-07-06 12:50:00,52.41,52.52,52.41,52.52,29300.0,46.4166,46.514,46.4166,46.514,29300.0
2011-07-06 13:00:00,52.51,52.55,52.49,52.51,74400.0,46.5052,46.5406,46.4875,46.5052,74400.0
2011-07-06 13:10:00,52.5,52.52,52.49,52.5,36800.0,46.4963,46.514,46.4875,46.4963,36800.0
2011-07-06 13:20:00,52.49,52.52,52.42,52.43,37500.0,46.4875,46.514,46.4255,46.4343,37500.0
2011-07-06 13:30:00,52.43,52.47,52.4,52.43,31900.0,46.4343,46.4697,46.4078,46.4343,31900.0
2011-07-06 13:40:00,52.43,52.48,52.41,52.42,33800.0,46.4343,46.4786,46.4166,46.4255,33800.0
2011-07-06 13:50:00,52.43,52.43,52.35,52.41,37500.0,46.4343,46.4343,46.3635,46.4166,37500.0
2011-07-06 14:00:00,52.41,52.41,52.2,52.23,70600.0,46.4166,46.4166,46.2306,46.2572,70600.0
2011-07-06 14:10:00,52.22,52.27,52.18,52.27,51800.0,46.2483,46.2926,46.2129,46.2926,51800.0
2011-07-06 14:20:00,52.27,52.31,52.2,52.31,47700.0,46.2926,46.328,46.2306,46.328,47700.0
2011-07-06 14:30:00,52.31,52.38,52.27,52.35,50800.0,46.328,46.39,46.2926,46.3635,50800.0
2011-07-06 14:40:00,52.36,52.46,52.3,52.44,56600.0,46.3723,46.4609,46.3192,46.4432,56600.0
2011-07-06 14:50:00,52.45,52.48,52.36,52.36,57300.0,46.452,46.4786,46.3723,46.3723,57300.0
2011-07-06 15:00:00,52.36,52.39,52.26,52.3,106000.0,46.3723,46.3989,46.2838,46.3192,106000.0
2011-07-06 15:10:00,52.3,52.32,52.22,52.23,84200.0,46.3192,46.3369,46.2483,46.2572,84200.0
2011-07-06 15:20:00,52.24,52.28,52.21,52.24,116000.0,46.266,46.3015,46.2395,46.266,116000.0
2011-07-06 15:30:00,52.23,52.27,52.21,52.25,96300.0,46.2572,46.2926,46.2395,46.2749,96300.0
2011-07-06 15:40:00,52.25,52.29,52.24,52.26,154000.0,46.2749,46.3103,46.266,46.2838,154000.0
2011-07-06 15:50:00,52.27,52.37,52.26,52.36,190400.0,46.2926,46.3812,46.2838,46.3723,190400.0
2011-07-07 09:30:00,52.72,52.75,52.36,52.43,121300.0,46.6912,46.7177,46.3723,46.4343,121300.0
2011-07-07 09:40:00,52.43,52.49,52.27,52.3,80400.0,46.4343,46.4875,46.2926,46.3192,80400.0
2011-07-07 09:50:00,52.3,52.43,52.24,52.33,72100.0,46.3192,46.4343,46.266,46.3458,72100.0
2011-07-07 10:00:00,52.33,52.36,52.15,52.18,69900.0,46.3458,46.3723,46.1863,46.2129,69900.0
2011-07-07 10:10:00,52.19,52.25,52.15,52.19,74600.0,46.2218,46.2749,46.1863,46.2218,74600.0
2011-07-07 10:20:00,52.2,52.23,52.11,52.19,91500.0,46.2306,46.2572,46.1509,46.2218,91500.0
2011-07-07 10:30:00,52.19,52.38,52.19,52.37,57200.0,46.2218,46.39,46.2218,46.3812,57200.0
2011-07-07 10:40:00,52.38,52.48,52.38,52.46,47600.0,46.39,46.4786,46.39,46.4609,47600.0
2011-07-07 10:50:00,52.46,52.47,52.28,52.36,53700.0,46.4609,46.4697,46.3015,46.3723,53700.0
2011-07-07 11:00:00,52.36,52.36,52.22,52.25,78600.0,46.3723,46.3723,46.2483,46.2749,78600.0
2011-07-07 11:10:00,52.26,52.26,52.16,52.2,40700.0,46.2838,46.2838,46.1952,46.2306,40700.0
2011-07-07 11:20:00,52.19,52.25,52.17,52.23,43400.0,46.2218,46.2749,46.2041,46.2572,43400.0
2011-07-07 11:30:00,52.23,52.25,52.2,52.24,43500.0,46.2572,46.2749,46.2306,46.266,43500.0
2011-07-07 11:40:00,52.24,52.26,52.23,52.25,28800.0,46.266,46.2838,46.2572,46.2749,28800.0
2011-07-07 11:50:00,52.25,52.26,52.23,52.24,36400.0,46.2749,46.2838,46.2572,46.266,36400.0
2011-07-07 12:00:00,52.25,52.26,52.22,52.25,37000.0,46.2749,46.2838,46.2483,46.2749,37000.0
2011-07-07 12:10:00,52.24,52.27,52.23,52.23,37300.0,46.266,46.2926,46.2572,46.2572,37300.0
2011-07-07 12:20:00,52.24,52.26,52.22,52.22,58200.0,46.266,46.2838,46.2483,46.2483,58200.0
2011-07-07 12:30:00,52.22,52.24,52.17,52.17,29100.0,46.2483,46.266,46.2041,46.2041,29100.0
2011-07-07 12:40:00,52.18,52.18,52.12,52.12,90100.0,46.2129,46.2129,46.1598,46.1598,90100.0
2011-07-07 12:50:00,52.13,52.14,52.06,52.1,23800.0,46.1686,46.1775,46.1066,46.1421,23800.0
2011-07-07 13:00:00,52.1,52.12,52.08,52.1,58200.0,46.1421,46.1598,46.1243,46.1421,58200.0
2011-07-07 13:10:00,52.1,52.12,52.07,52.11,39200.0,46.1421,46.1598,46.1155,46.1509,39200.0
2011-07-07 13:20:00,52.11,52.14,52.07,52.1,47400.0,46.1509,46.1775,46.1155,46.1421,47400.0
2011-07-07 13:30:00,52.1,52.14,52.09,52.14,47500.0,46.1421,46.1775,46.1332,46.1775,47500.0
2011-07-07 13:40:00,52.14,52.16,52.13,52.15,52700.0,46.1775,46.1952,46.1686,46.1863,52700.0
2011-07-07 13:50:00,52.15,52.21,52.15,52.19,36500.0,46.1863,46.2395,46.1863,46.2218,36500.0
2011-07-07 14:00:00,52.2,52.22,52.18,52.2,53100.0,46.2306,46.2483,46.2129,46.2306,53100.0
2011-07-07 14:10:00,52.2,52.21,52.19,52.2,62700.0,46.2306,46.2395,46.2218,46.2306,62700.0
2011-07-07 14:20:00,52.2,52.21,52.14,52.18,84200.0,46.2306,46.2395,46.1775,46.2129,84200.0
2011-07-07 14:30:00,52.18,52.19,52.09,52.1,121700.0,46.2129,46.2218,46.1332,46.1421,121700.0
2011-07-07 14:40:00,52.11,52.12,52.09,52.1,63000.0,46.1509,46.1598,46.1332,46.1421,63000.0
2011-07-07 14:50:00,52.1,52.11,52.02,52.05,130300.0,46.1421,46.1509,46.0712,46.0978,130300.0
2011-07-07 15:00:00,52.06,52.21,52.06,52.2,45100.0,46.1066,46.2395,46.1066,46.2306,45100.0
2011-07-07 15:10:00,52.21,52.25,52.2,52.24,63700.0,46.2395,46.2749,46.2306,46.266,63700.0
2011-07-07 15:20:00,52.25,52.3,52.2,52.25,88700.0,46.2749,46.3192,46.2306,46.2749,88700.0
2011-07-07 15:30:00,52.25,52.29,52.22,52.28,67200.0,46.2749,46.3103,46.2483,46.3015,67200.0
2011-07-07 15:40:00,52.28,52.31,52.2,52.2,81900.0,46.3015,46.328,46.2306,46.2306,81900.0
2011-07-07 15:50:00,52.21,52.25,52.2,52.25,207100.0,46.2395,46.2749,46.2306,46.2749,207100.0
2011-07-08 09:30:00,51.87,52.12,51.86,51.97,84200.0,45.9384,46.1598,45.9295,46.0269,84200.0
2011-07-08 09:40:00,51.97,52.01,51.82,51.82,85500.0,46.0269,46.0623,45.8941,45.8941,85500.0
2011-07-08 09:50:00,51.82,52.01,51.82,51.98,43600.0,45.8941,46.0623,45.8941,46.0358,43600.0
2011-07-08 10:00:00,51.98,51.99,51.89,51.98,42100.0,46.0358,46.0446,45.9561,46.0358,42100.0
2011-07-08 10:10:00,51.97,51.99,51.77,51.81,35200.0,46.0269,46.0446,45.8498,45.8852,35200.0
2011-07-08 10:20:00,51.81,51.82,51.72,51.79,42600.0,45.8852,45.8941,45.8055,45.8675,42600.0
2011-07-08 10:30:00,51.78,51.78,51.55,51.59,100600.0,45.8587,45.8587,45.655,45.6904,100600.0
2011-07-08 10:40:00,51.58,51.61,51.4,51.42,81400.0,45.6815,45.7081,45.5221,45.5398,81400.0
2011-07-08 10:50:00,51.42,51.5,51.39,51.4,71300.0,45.5398,45.6107,45.5132,45.5221,71300.0
2011-07-08 11:00:00,51.4,51.5,51.31,51.39,150400.0,45.5221,45.6107,45.4424,45.5132,150400.0
2011-07-08 11:10:00,51.39,51.4,51.26,51.33,42300.0,45.5132,45.5221,45.3981,45.4601,42300.0
2011-07-08 11:20:00,51.33,51.39,51.3,51.32,31100.0,45.4601,45.5132,45.4335,45.4513,31100.0
2011-07-08 11:30:00,51.33,51.48,51.23,51.44,52800.0,45.4601,45.593,45.3715,45.5575,52800.0
2011-07-08 11:40:00,51.45,51.52,51.43,51.48,42600.0,45.5664,45.6284,45.5487,45.593,42600.0
2011-07-08 11:50:00,51.49,51.53,51.44,51.45,32500.0,45.6018,45.6372,45.5575,45.5664,32500.0
2011-07-08 12:00:00,51.46,51.52,51.44,51.45,30800.0,45.5752,45.6284,45.5575,45.5664,30800.0
2011-07-08 12:10:00,51.45,51.5,51.4,51.49,20800.0,45.5664,45.6107,45.5221,45.6018,20800.0
2011-07-08 12:20:00,51.5,51.53,51.44,51.5,42300.0,45.6107,45.6372,45.5575,45.6107,42300.0
2011-07-08 12:30:00,51.5,51.53,51.48,51.51,27800.0,45.6107,45.6372,45.593,45.6195,27800.0
2011-07-08 12:40:00,51.52,51.55,51.49,51.51,72100.0,45.6284,45.655,45.6018,45.6195,72100.0
2011-07-08 12:50:00,51.51,51.53,51.48,51.49,34500.0,45.6195,45.6372,45.593,45.6018,34500.0
2011-07-08 13:00:00,51.48,51.53,51.44,51.51,31800.0,45.593,45.6372,45.5575,45.6195,31800.0
2011-07-08 13:10:00,51.52,51.56,51.47,51.55,37100.0,45.6284,45.6638,45.5841,45.655,37100.0
2011-07-08 13:20:00,51.55,51.66,51.53,51.66,42200.0,45.655,45.7524,45.6372,45.7524,42200.0
2011-07-08 13:30:00,51.67,51.71,51.62,51.63,59400.0,45.7612,45.7967,45.7169,45.7258,59400.0
2011-07-08 13:40:00,51.63,51.66,51.54,51.54,51300.0,45.7258,45.7524,45.6461,45.6461,51300.0
2011-07-08 13:50:00,51.55,51.62,51.54,51.61,33100.0,45.655,45.7169,45.6461,45.7081,33100.0
2011-07-08 14:00:00,51.6,51.73,51.6,51.73,36700.0,45.6992,45.8144,45.6992,45.8144,36700.0
2011-07-08 14:10:00,51.73,51.73,51.56,51.63,36400.0,45.8144,45.8144,45.6638,45.7258,36400.0
2011-07-08 14:20:00,51.63,51.68,51.6,51.67,28900.0,45.7258,45.7701,45.6992,45.7612,28900.0
2011-07-08 14:30:00,51.67,51.71,51.57,51.59,63700.0,45.7612,45.7967,45.6727,45.6904,63700.0
2011-07-08 14:40:00,51.59,51.67,51.59,51.67,29100.0,45.6904,45.7612,45.6904,45.7612,29100.0
2011-07-08 14:50:00,51.67,51.71,51.63,51.68,41300.0,45.7612,45.7967,45.7258,45.7701,41300.0
2011-07-08 15:00:00,51.68,51.72,51.65,51.68,72700.0,45.7701,45.8055,45.7435,45.7701,72700.0
2011-07-08 15:10:00,51.67,51.68,51.55,51.55,67700.0,45.7612,45.7701,45.655,45.655,67700.0
2011-07-08 15:20:00,51.56,51.57,51.52,51.56,78000.0,45.6638,45.6727,45.6284,45.6638,78000.0
2011-07-08 15:30:00,51.57,51.76,51.55,51.76,156600.0,45.6727,45.8409,45.655,45.8409,156600.0
2011-07-08 15:40:00,51.76,51.83,51.74,51.81,134200.0,45.8409,45.9029,45.8232,45.8852,134200.0
2011-07-08 15:50:00,51.8,51.8,51.69,51.7,387800.0,45.8764,45.8764,45.7789,45.7878,387800.0
2011-07-11 09:30:00,51.15,51.39,51.12,51.25,67000.0,45.3007,45.5132,45.2741,45.3893,67000.0
2011-07-11 09:40:00,51.25,51.34,51.2,51.34,39400.0,45.3893,45.469,45.345,45.469,39400.0
2011-07-11 09:50:00,51.34,51.57,51.33,51.5,32100.0,45.469,45.6727,45.4601,45.6107,32100.0
2011-07-11 10:00:00,51.49,51.51,51.31,51.33,43700.0,45.6018,45.6195,45.4424,45.4601,43700.0
2011-07-11 10:10:00,51.34,51.4,51.22,51.23,26700.0,45.469,45.5221,45.3627,45.3715,26700.0
2011-07-11 10:20:00,51.23,51.27,51.18,51.19,23600.0,45.3715,45.407,45.3273,45.3361,23600.0
2011-07-11 10:30:00,51.2,51.25,51.13,51.18,31000.0,45.345,45.3893,45.283,45.3273,31000.0
2011-07-11 10:40:00,51.17,51.19,51.09,51.13,38300.0,45.3184,45.3361,45.2476,45.283,38300.0
2011-07-11 10:50:00,51.14,51.2,50.99,51.0,48800.0,45.2918,45.345,45.159,45.1678,48800.0
2011-07-11 11:00:00,51.0,51.03,50.92,50.98,29100.0,45.1678,45.1944,45.097,45.1501,29100.0
2011-07-11 11:10:00,50.99,51.03,50.93,50.98,20200.0,45.159,45.1944,45.1059,45.1501,20200.0
2011-07-11 11:20:00,50.98,51.1,50.98,51.07,66400.0,45.1501,45.2564,45.1501,45.2298,66400.0
2011-07-11 11:30:00,51.06,51.11,50.98,50.99,22500.0,45.221,45.2653,45.1501,45.159,22500.0
2011-07-11 11:40:00,51.0,51.04,50.98,51.0,45300.0,45.1678,45.2033,45.1501,45.1678,45300.0
2011-07-11 11:50:00,51.01,51.05,50.96,50.96,39100.0,45.1767,45.2121,45.1324,45.1324,39100.0
2011-07-11 12:00:00,50.96,50.97,50.93,50.94,12500.0,45.1324,45.1413,45.1059,45.1147,12500.0
2011-07-11 12:10:00,50.94,51.03,50.94,51.02,17600.0,45.1147,45.1944,45.1147,45.1856,17600.0
2011-07-11 12:20:00,51.01,51.03,50.98,51.0,13000.0,45.1767,45.1944,45.1501,45.1678,13000.0
2011-07-11 12:30:00,51.0,51.02,50.96,51.0,11400.0,45.1678,45.1856,45.1324,45.1678,11400.0
2011-07-11 12:40:00,50.99,51.01,50.87,50.87,18000.0,45.159,45.1767,45.0527,45.0527,18000.0
2011-07-11 12:50:00,50.87,50.94,50.85,50.93,17800.0,45.0527,45.1147,45.035,45.1059,17800.0
2011-07-11 13:00:00,50.94,50.96,50.87,50.87,15100.0,45.1147,45.1324,45.0527,45.0527,15100.0
2011-07-11 13:10:00,50.88,50.9,50.78,50.81,23400.0,45.0616,45.0793,44.973,44.9996,23400.0
2011-07-11 13:20:00,50.81,50.91,50.81,50.91,12500.0,44.9996,45.0881,44.9996,45.0881,12500.0
2011-07-11 13:30:00,50.89,50.91,50.82,50.84,24000.0,45.0704,45.0881,45.0084,45.0261,24000.0
2011-07-11 13:40:00,50.83,50.9,50.8,50.9,19300.0,45.0173,45.0793,44.9907,45.0793,19300.0
2011-07-11 13:50:00,50.91,51.0,50.9,51.0,19300.0,45.0881,45.1678,45.0793,45.1678,19300.0
2011-07-11 14:00:00,51.0,51.02,50.94,50.98,25600.0,45.1678,45.1856,45.1147,45.1501,25600.0
2011-07-11 14:10:00,50.99,50.99,50.85,50.86,26800.0,45.159,45.159,45.035,45.0439,26800.0
2011-07-11 14:20:00,50.86,50.91,50.84,50.85,16800.0,45.0439,45.0881,45.0261,45.035,16800.0
2011-07-11 14:30:00,50.85,50.89,50.77,50.89,24800.0,45.035,45.0704,44.9642,45.0704,24800.0
2011-07-11 14:40:00,50.89,50.95,50.85,50.89,31000.0,45.0704,45.1236,45.035,45.0704,31000.0
2011-07-11 14:50:00,50.88,50.96,50.86,50.95,63000.0,45.0616,45.1324,45.0439,45.1236,63000.0
2011-07-11 15:00:00,50.96,50.98,50.84,50.84,47500.0,45.1324,45.1501,45.0261,45.0261,47500.0
2011-07-11 15:10:00,50.85,50.91,50.85,50.86,43900.0,45.035,45.0881,45.035,45.0439,43900.0
2011-07-11 15:20:00,50.86,50.92,50.83,50.91,63000.0,45.0439,45.097,45.0173,45.0881,63000.0
2011-07-11 15:30:00,50.92,50.97,50.89,50.93,75900.0,45.097,45.1413,45.0704,45.1059,75900.0
2011-07-11 15:40:00,50.93,51.0,50.87,50.88,93100.0,45.1059,45.1678,45.0527,45.0616,93100.0
2011-07-11 15:50:00,50.88,50.96,50.82,50.9,177700.0,45.0616,45.1324,45.0084,45.0793,177700.0
2011-07-12 09:30:00,50.66,50.96,50.66,50.89,114100.0,44.8667,45.1324,44.8667,45.0704,114100.0
2011-07-12 09:40:00,50.89,50.89,50.71,50.76,56100.0,45.0704,45.0704,44.911,44.9553,56100.0
2011-07-12 09:50:00,50.73,50.8,50.53,50.71,42200.0,44.9287,44.9907,44.7516,44.911,42200.0
2011-07-12 10:00:00,50.72,50.87,50.7,50.81,58600.0,44.9199,45.0527,44.9022,44.9996,58600.0
2011-07-12 10:10:00,50.82,50.82,50.7,50.77,27100.0,45.0084,45.0084,44.9022,44.9642,27100.0
2011-07-12 10:20:00,50.76,50.83,50.71,50.76,55600.0,44.9553,45.0173,44.911,44.9553,55600.0
2011-07-12 10:30:00,50.76,50.77,50.67,50.72,25300.0,44.9553,44.9642,44.8756,44.9199,25300.0
2011-07-12 10:40:00,50.71,50.78,50.56,50.56,39200.0,44.911,44.973,44.7782,44.7782,39200.0
2011-07-12 10:50:00,50.54,50.54,50.34,50.46,53000.0,44.7605,44.7605,44.5833,44.6896,53000.0
2011-07-12 11:00:00,50.47,50.55,50.45,50.45,17100.0,44.6985,44.7693,44.6807,44.6807,17100.0
2011-07-12 11:10:00,50.46,50.52,50.33,50.39,36400.0,44.6896,44.7427,44.5745,44.6276,36400.0
2011-07-12 11:20:00,50.4,50.5,50.39,50.49,36600.0,44.6365,44.725,44.6276,44.7162,36600.0
2011-07-12 11:30:00,50.49,50.5,50.4,50.41,22600.0,44.7162,44.725,44.6365,44.6453,22600.0
2011-07-12 11:40:00,50.42,50.55,50.4,50.47,35800.0,44.6542,44.7693,44.6365,44.6985,35800.0
2011-07-12 11:50:00,50.47,50.5,50.42,50.49,16200.0,44.6985,44.725,44.6542,44.7162,16200.0
2011-07-12 12:00:00,50.49,50.6,50.48,50.6,24500.0,44.7162,44.8136,44.7073,44.8136,24500.0
2011-07-12 12:10:00,50.61,50.61,50.48,50.51,14900.0,44.8224,44.8224,44.7073,44.7339,14900.0
2011-07-12 12:20:00,50.51,50.52,50.43,50.43,12200.0,44.7339,44.7427,44.663,44.663,12200.0
2011-07-12 12:30:00,50.44,50.48,50.42,50.43,13300.0,44.6719,44.7073,44.6542,44.663,13300.0
2011-07-12 12:40:00,50.43,50.49,50.43,50.47,14400.0,44.663,44.7162,44.663,44.6985,14400.0
2011-07-12 12:50:00,50.47,50.51,50.45,50.5,19700.0,44.6985,44.7339,44.6807,44.725,19700.0
2011-07-12 13:00:00,50.5,50.53,50.45,50.51,58200.0,44.725,44.7516,44.6807,44.7339,58200.0
2011-07-12 13:10:00,50.51,50.52,50.36,50.37,43800.0,44.7339,44.7427,44.601,44.6099,43800.0
2011-07-12 13:20:00,50.38,50.4,50.26,50.26,41300.0,44.6187,44.6365,44.5125,44.5125,41300.0
2011-07-12 13:30:00,50.26,50.34,50.25,50.33,19100.0,44.5125,44.5833,44.5036,44.5745,19100.0
2011-07-12 13:40:00,50.34,50.34,50.3,50.32,20300.0,44.5833,44.5833,44.5479,44.5656,20300.0
2011-07-12 13:50:00,50.32,50.33,50.25,50.26,19700.0,44.5656,44.5745,44.5036,44.5125,19700.0
2011-07-12 14:00:00,50.27,50.43,50.24,50.42,25600.0,44.5213,44.663,44.4948,44.6542,25600.0
2011-07-12 14:10:00,50.43,50.58,50.43,50.53,136400.0,44.663,44.7959,44.663,44.7516,136400.0
2011-07-12 14:20:00,50.53,50.71,50.53,50.69,197200.0,44.7516,44.911,44.7516,44.8933,197200.0
2011-07-12 14:30:00,50.69,50.72,50.61,50.65,135000.0,44.8933,44.9199,44.8224,44.8579,135000.0
2011-07-12 14:40:00,50.66,50.67,50.51,50.58,27900.0,44.8667,44.8756,44.7339,44.7959,27900.0
2011-07-12 14:50:00,50.57,50.57,50.45,50.46,16700.0,44.787,44.787,44.6807,44.6896,16700.0
2011-07-12 15:00:00,50.46,50.53,50.45,50.45,58500.0,44.6896,44.7516,44.6807,44.6807,58500.0
2011-07-12 15:10:00,50.46,50.48,50.39,50.43,47200.0,44.6896,44.7073,44.6276,44.663,47200.0
2011-07-12 15:20:00,50.44,50.5,50.33,50.41,66300.0,44.6719,44.725,44.5745,44.6453,66300.0
2011-07-12 15:30:00,50.43,50.49,50.35,50.46,107300.0,44.663,44.7162,44.5922,44.6896,107300.0
2011-07-12 15:40:00,50.46,50.47,50.23,50.23,94000.0,44.6896,44.6985,44.4859,44.4859,94000.0
2011-07-12 15:50:00,50.24,50.32,50.22,50.25,129700.0,44.4948,44.5656,44.477,44.5036,129700.0
2011-07-13 09:30:00,50.49,50.67,50.44,50.5,96800.0,44.7162,44.8756,44.6719,44.725,96800.0
2011-07-13 09:40:00,50.49,50.65,50.49,50.59,38700.0,44.7162,44.8579,44.7162,44.8047,38700.0
2011-07-13 09:50:00,50.59,50.61,50.29,50.31,112000.0,44.8047,44.8224,44.539,44.5568,112000.0
2011-07-13 10:00:00,50.31,50.53,50.31,50.47,106500.0,44.5568,44.7516,44.5568,44.6985,106500.0
2011-07-13 10:10:00,50.46,50.5,50.4,50.49,75700.0,44.6896,44.725,44.6365,44.7162,75700.0
2011-07-13 10:20:00,50.5,50.62,50.49,50.61,61400.0,44.725,44.8313,44.7162,44.8224,61400.0
2011-07-13 10:30:00,50.62,50.86,50.62,50.83,47700.0,44.8313,45.0439,44.8313,45.0173,47700.0
2011-07-13 10:40:00,50.82,50.94,50.81,50.87,38500.0,45.0084,45.1147,44.9996,45.0527,38500.0
2011-07-13 10:50:00,50.89,50.91,50.82,50.84,30000.0,45.0704,45.0881,45.0084,45.0261,30000.0
2011-07-13 11:00:00,50.84,50.86,50.69,50.7,61000.0,45.0261,45.0439,44.8933,44.9022,61000.0
2011-07-13 11:10:00,50.72,50.8,50.71,50.78,16700.0,44.9199,44.9907,44.911,44.973,16700.0
2011-07-13 11:20:00,50.78,50.82,50.76,50.79,11800.0,44.973,45.0084,44.9553,44.9819,11800.0
2011-07-13 11:30:00,50.79,50.84,50.78,50.8,66300.0,44.9819,45.0261,44.973,44.9907,66300.0
2011-07-13 11:40:00,50.8,50.88,50.79,50.83,35300.0,44.9907,45.0616,44.9819,45.0173,35300.0
2011-07-13 11:50:00,50.83,50.9,50.82,50.9,26900.0,45.0173,45.0793,45.0084,45.0793,26900.0
2011-07-13 12:00:00,50.89,50.9,50.79,50.82,47500.0,45.0704,45.0793,44.9819,45.0084,47500.0
2011-07-13 12:10:00,50.82,50.87,50.8,50.84,20300.0,45.0084,45.0527,44.9907,45.0261,20300.0
2011-07-13 12:20:00,50.85,50.86,50.8,50.83,19200.0,45.035,45.0439,44.9907,45.0173,19200.0
2011-07-13 12:30:00,50.82,50.82,50.72,50.72,12300.0,45.0084,45.0084,44.9199,44.9199,12300.0
2011-07-13 12:40:00,50.74,50.76,50.64,50.69,34600.0,44.9376,44.9553,44.849,44.8933,34600.0
2011-07-13 12:50:00,50.68,50.7,50.63,50.64,28500.0,44.8844,44.9022,44.8402,44.849,28500.0
2011-07-13 13:00:00,50.64,50.65,50.53,50.57,28400.0,44.849,44.8579,44.7516,44.787,28400.0
2011-07-13 13:10:00,50.58,50.59,50.52,50.58,10900.0,44.7959,44.8047,44.7427,44.7959,10900.0
2011-07-13 13:20:00,50.57,50.62,50.55,50.59,12000.0,44.787,44.8313,44.7693,44.8047,12000.0
2011-07-13 13:30:00,50.6,50.64,50.57,50.62,69500.0,44.8136,44.849,44.787,44.8313,69500.0
2011-07-13 13:40:00,50.63,50.63,50.51,50.51,13600.0,44.8402,44.8402,44.7339,44.7339,13600.0
2011-07-13 13:50:00,50.5,50.51,50.4,50.4,30400.0,44.725,44.7339,44.6365,44.6365,30400.0
2011-07-13 14:00:00,50.4,50.41,50.33,50.37,38800.0,44.6365,44.6453,44.5745,44.6099,38800.0
2011-07-13 14:10:00,50.36,50.37,50.26,50.3,38900.0,44.601,44.6099,44.5125,44.5479,38900.0
2011-07-13 14:20:00,50.3,50.3,50.18,50.22,30400.0,44.5479,44.5479,44.4416,44.477,30400.0
2011-07-13 14:30:00,50.22,50.38,50.21,50.38,52000.0,44.477,44.6187,44.4682,44.6187,52000.0
2011-07-13 14:40:00,50.37,50.38,50.28,50.32,20800.0,44.6099,44.6187,44.5302,44.5656,20800.0
2011-07-13 14:50:00,50.31,50.33,50.27,50.27,36700.0,44.5568,44.5745,44.5213,44.5213,36700.0
2011-07-13 15:00:00,50.28,50.29,50.04,50.05,186600.0,44.5302,44.539,44.3176,44.3265,186600.0
2011-07-13 15:10:00,50.05,50.06,49.86,49.89,119600.0,44.3265,44.3353,44.1582,44.1848,119600.0
2011-07-13 15:20:00,49.88,49.91,49.83,49.88,113400.0,44.1759,44.2025,44.1316,44.1759,113400.0
2011-07-13 15:30:00,49.87,49.9,49.78,49.78,115200.0,44.1671,44.1936,44.0874,44.0874,115200.0
2011-07-13 15:40:00,49.78,49.81,49.69,49.75,161400.0,44.0874,44.1139,44.0077,44.0608,161400.0
2011-07-13 15:50:00,49.75,49.87,49.71,49.84,362700.0,44.0608,44.1671,44.0254,44.1405,362700.0
2011-07-14 09:30:00,49.87,49.94,49.66,49.89,62000.0,44.1671,44.2291,43.9811,44.1848,62000.0
2011-07-14 09:40:00,49.87,50.09,49.82,50.05,61500.0,44.1671,44.3619,44.1228,44.3265,61500.0
2011-07-14 09:50:00,50.07,50.43,50.07,50.41,61600.0,44.3442,44.663,44.3442,44.6453,61600.0
2011-07-14 10:00:00,50.41,50.44,50.35,50.41,43600.0,44.6453,44.6719,44.5922,44.6453,43600.0
2011-07-14 10:10:00,50.41,50.44,50.21,50.24,37800.0,44.6453,44.6719,44.4682,44.4948,37800.0
2011-07-14 10:20:00,50.24,50.32,50.19,50.3,50800.0,44.4948,44.5656,44.4505,44.5479,50800.0
2011-07-14 10:30:00,50.31,50.34,50.11,50.13,56400.0,44.5568,44.5833,44.3796,44.3973,56400.0
2011-07-14 10:40:00,50.13,50.13,49.95,50.0,67400.0,44.3973,44.3973,44.2379,44.2822,67400.0
2011-07-14 10:50:00,50.0,50.1,49.94,49.98,108600.0,44.2822,44.3708,44.2291,44.2645,108600.0
2011-07-14 11:00:00,49.97,50.07,49.96,50.07,45300.0,44.2556,44.3442,44.2468,44.3442,45300.0
2011-07-14 11:10:00,50.08,50.09,50.01,50.07,58800.0,44.3531,44.3619,44.2911,44.3442,58800.0
2011-07-14 11:20:00,50.08,50.09,49.99,50.02,24800.0,44.3531,44.3619,44.2733,44.2999,24800.0
2011-07-14 11:30:00,50.03,50.04,49.84,49.88,143900.0,44.3088,44.3176,44.1405,44.1759,143900.0
2011-07-14 11:40:00,49.88,49.93,49.85,49.85,59700.0,44.1759,44.2202,44.1494,44.1494,59700.0
2011-07-14 11:50:00,49.83,49.83,49.7,49.78,27900.0,44.1316,44.1316,44.0165,44.0874,27900.0
2011-07-14 12:00:00,49.77,49.77,49.66,49.67,26100.0,44.0785,44.0785,43.9811,43.9899,26100.0
2011-07-14 12:10:00,49.68,49.7,49.53,49.53,29600.0,43.9988,44.0165,43.866,43.866,29600.0
2011-07-14 12:20:00,49.52,49.57,49.45,49.56,37900.0,43.8571,43.9014,43.7951,43.8925,37900.0
2011-07-14 12:30:00,49.55,49.59,49.53,49.56,16300.0,43.8837,43.9191,43.866,43.8925,16300.0
2011-07-14 12:40:00,49.56,49.66,49.56,49.59,19100.0,43.8925,43.9811,43.8925,43.9191,19100.0
2011-07-14 12:50:00,49.59,49.62,49.4,49.44,30500.0,43.9191,43.9457,43.7508,43.7862,30500.0
2011-07-14 13:00:00,49.44,49.48,49.37,49.39,54400.0,43.7862,43.8217,43.7242,43.742,54400.0
2011-07-14 13:10:00,49.39,49.39,49.22,49.22,53900.0,43.742,43.742,43.5914,43.5914,53900.0
2011-07-14 13:20:00,49.22,49.22,49.05,49.13,95400.0,43.5914,43.5914,43.4408,43.5117,95400.0
2011-07-14 13:30:00,49.17,49.49,49.14,49.4,63200.0,43.5471,43.8305,43.5206,43.7508,63200.0
2011-07-14 13:40:00,49.4,49.46,49.33,49.39,23400.0,43.7508,43.804,43.6888,43.742,23400.0
2011-07-14 13:50:00,49.39,49.44,49.31,49.44,20400.0,43.742,43.7862,43.6711,43.7862,20400.0
2011-07-14 14:00:00,49.45,49.48,49.38,49.4,17500.0,43.7951,43.8217,43.7331,43.7508,17500.0
2011-07-14 14:10:00,49.42,49.57,49.4,49.47,25500.0,43.7685,43.9014,43.7508,43.8128,25500.0
2011-07-14 14:20:00,49.48,49.5,49.3,49.36,28600.0,43.8217,43.8394,43.6623,43.7154,28600.0
2011-07-14 14:30:00,49.36,49.43,49.32,49.36,20400.0,43.7154,43.7774,43.68,43.7154,20400.0
2011-07-14 14:40:00,49.37,49.42,49.34,49.34,33200.0,43.7242,43.7685,43.6977,43.6977,33200.0
2011-07-14 14:50:00,49.33,49.35,49.27,49.35,33000.0,43.6888,43.7065,43.6357,43.7065,33000.0
2011-07-14 15:00:00,49.35,49.39,49.18,49.21,32500.0,43.7065,43.742,43.556,43.5825,32500.0
2011-07-14 15:10:00,49.22,49.33,49.2,49.31,28800.0,43.5914,43.6888,43.5737,43.6711,28800.0
2011-07-14 15:20:00,49.32,49.41,49.23,49.26,55500.0,43.68,43.7597,43.6003,43.6268,55500.0
2011-07-14 15:30:00,49.26,49.4,49.23,49.37,78200.0,43.6268,43.7508,43.6003,43.7242,78200.0
2011-07-14 15:40:00,49.36,49.37,49.19,49.22,104100.0,43.7154,43.7242,43.5648,43.5914,104100.0
2011-07-14 15:50:00,49.22,49.22,49.1,49.19,188500.0,43.5914,43.5914,43.4851,43.5648,188500.0
2011-07-15 09:30:00,49.63,49.63,49.19,49.34,243700.0,43.9545,43.9545,43.5648,43.6977,243700.0
2011-07-15 09:40:00,49.33,49.34,49.09,49.27,47900.0,43.6888,43.6977,43.4763,43.6357,47900.0
2011-07-15 09:50:00,49.26,49.27,49.02,49.02,68600.0,43.6268,43.6357,43.4143,43.4143,68600.0
2011-07-15 10:00:00,49.02,49.16,48.88,48.91,144500.0,43.4143,43.5383,43.2903,43.3169,144500.0
2011-07-15 10:10:00,48.91,49.0,48.82,48.83,49000.0,43.3169,43.3966,43.2371,43.246,49000.0
2011-07-15 10:20:00,48.81,48.84,48.65,48.72,79300.0,43.2283,43.2549,43.0866,43.1486,79300.0
2011-07-15 10:30:00,48.73,48.75,48.59,48.67,65900.0,43.1574,43.1751,43.0334,43.1043,65900.0
2011-07-15 10:40:00,48.66,48.94,48.66,48.87,41700.0,43.0954,43.3434,43.0954,43.2814,41700.0
2011-07-15 10:50:00,48.87,48.96,48.85,48.92,45500.0,43.2814,43.3611,43.2637,43.3257,45500.0
2011-07-15 11:00:00,48.93,49.04,48.85,48.95,61500.0,43.3346,43.432,43.2637,43.3523,61500.0
2011-07-15 11:10:00,48.94,49.01,48.92,48.99,31500.0,43.3434,43.4054,43.3257,43.3877,31500.0
2011-07-15 11:20:00,48.99,49.04,48.94,48.98,17700.0,43.3877,43.432,43.3434,43.3788,17700.0
2011-07-15 11:30:00,48.97,49.12,48.95,49.09,22800.0,43.37,43.5028,43.3523,43.4763,22800.0
2011-07-15 11:40:00,49.1,49.1,48.99,49.06,20600.0,43.4851,43.4851,43.3877,43.4497,20600.0
2011-07-15 11:50:00,49.05,49.1,49.04,49.07,39700.0,43.4408,43.4851,43.432,43.4586,39700.0
2011-07-15 12:00:00,49.07,49.24,49.02,49.22,130000.0,43.4586,43.6091,43.4143,43.5914,130000.0
2011-07-15 12:10:00,49.21,49.29,49.15,49.16,76300.0,43.5825,43.6534,43.5294,43.5383,76300.0
2011-07-15 12:20:00,49.15,49.28,49.15,49.28,173000.0,43.5294,43.6445,43.5294,43.6445,173000.0
2011-07-15 12:30:00,49.27,49.35,49.24,49.34,58900.0,43.6357,43.7065,43.6091,43.6977,58900.0
2011-07-15 12:40:00,49.34,49.36,49.18,49.25,37700.0,43.6977,43.7154,43.556,43.618,37700.0
2011-07-15 12:50:00,49.24,49.32,49.24,49.31,21700.0,43.6091,43.68,43.6091,43.6711,21700.0
2011-07-15 13:00:00,49.3,49.35,49.27,49.35,24600.0,43.6623,43.7065,43.6357,43.7065,24600.0
2011-07-15 13:10:00,49.35,49.36,49.23,49.29,40500.0,43.7065,43.7154,43.6003,43.6534,40500.0
2011-07-15 13:20:00,49.29,49.39,49.29,49.37,46300.0,43.6534,43.742,43.6534,43.7242,46300.0
2011-07-15 13:30:00,49.37,49.43,49.36,49.4,32800.0,43.7242,43.7774,43.7154,43.7508,32800.0
2011-07-15 13:40:00,49.41,49.41,49.33,49.37,27900.0,43.7597,43.7597,43.6888,43.7242,27900.0
2011-07-15 13:50:00,49.38,49.39,49.26,49.28,33200.0,43.7331,43.742,43.6268,43.6445,33200.0
2011-07-15 14:00:00,49.28,49.31,49.26,49.29,24700.0,43.6445,43.6711,43.6268,43.6534,24700.0
2011-07-15 14:10:00,49.27,49.32,49.23,49.3,14400.0,43.6357,43.68,43.6003,43.6623,14400.0
2011-07-15 14:20:00,49.3,49.3,49.1,49.1,41100.0,43.6623,43.6623,43.4851,43.4851,41100.0
2011-07-15 14:30:00,49.1,49.13,49.07,49.12,29200.0,43.4851,43.5117,43.4586,43.5028,29200.0
2011-07-15 14:40:00,49.13,49.2,49.08,49.16,23500.0,43.5117,43.5737,43.4674,43.5383,23500.0
2011-07-15 14:50:00,49.16,49.18,49.08,49.1,27600.0,43.5383,43.556,43.4674,43.4851,27600.0
2011-07-15 15:00:00,49.09,49.16,49.06,49.15,23400.0,43.4763,43.5383,43.4497,43.5294,23400.0
2011-07-15 15:10:00,49.16,49.18,49.12,49.13,26400.0,43.5383,43.556,43.5028,43.5117,26400.0
2011-07-15 15:20:00,49.14,49.28,49.12,49.26,66400.0,43.5206,43.6445,43.5028,43.6268,66400.0
2011-07-15 15:30:00,49.26,49.32,49.23,49.26,47000.0,43.6268,43.68,43.6003,43.6268,47000.0
2011-07-15 15:40:00,49.26,49.36,49.25,49.36,66100.0,43.6268,43.7154,43.618,43.7154,66100.0
2011-07-15 15:50:00,49.36,49.37,49.27,49.34,131500.0,43.7154,43.7242,43.6357,43.6977,131500.0
2011-07-18 09:30:00,49.05,49.15,48.6,49.02,56600.0,43.4408,43.5294,43.0423,43.4143,56600.0
2011-07-18 09:40:00,49.02,49.2,48.92,48.92,51400.0,43.4143,43.5737,43.3257,43.3257,51400.0
2011-07-18 09:50:00,48.9,48.96,48.71,48.72,40000.0,43.308,43.3611,43.1397,43.1486,40000.0
2011-07-18 10:00:00,48.76,48.87,48.53,48.57,50200.0,43.184,43.2814,42.9803,43.0157,50200.0
2011-07-18 10:10:00,48.57,48.62,48.46,48.48,63300.0,43.0157,43.06,42.9183,42.936,63300.0
2011-07-18 10:20:00,48.5,48.61,48.49,48.56,32200.0,42.9537,43.0512,42.9449,43.0069,32200.0
2011-07-18 10:30:00,48.55,48.6,48.51,48.54,103600.0,42.998,43.0423,42.9626,42.9892,103600.0
2011-07-18 10:40:00,48.55,48.56,48.39,48.39,39100.0,42.998,43.0069,42.8563,42.8563,39100.0
2011-07-18 10:50:00,48.4,48.44,48.29,48.39,45000.0,42.8652,42.9006,42.7678,42.8563,45000.0
2011-07-18 11:00:00,48.38,48.41,48.32,48.37,35700.0,42.8475,42.874,42.7943,42.8386,35700.0
2011-07-18 11:10:00,48.37,48.4,48.32,48.4,36500.0,42.8386,42.8652,42.7943,42.8652,36500.0
2011-07-18 11:20:00,48.4,48.5,48.39,48.44,25300.0,42.8652,42.9537,42.8563,42.9006,25300.0
2011-07-18 11:30:00,48.42,48.44,48.25,48.28,34100.0,42.8829,42.9006,42.7323,42.7589,34100.0
2011-07-18 11:40:00,48.27,48.27,48.18,48.21,64700.0,42.75,42.75,42.6703,42.6969,64700.0
2011-07-18 11:50:00,48.21,48.24,48.15,48.23,17900.0,42.6969,42.7235,42.6438,42.7146,17900.0
2011-07-18 12:00:00,48.25,48.31,48.18,48.22,20000.0,42.7323,42.7855,42.6703,42.7058,20000.0
2011-07-18 12:10:00,48.22,48.36,48.22,48.36,42500.0,42.7058,42.8297,42.7058,42.8297,42500.0
2011-07-18 12:20:00,48.36,48.42,48.36,48.4,15200.0,42.8297,42.8829,42.8297,42.8652,15200.0
2011-07-18 12:30:00,48.4,48.42,48.37,48.41,71000.0,42.8652,42.8829,42.8386,42.874,71000.0
2011-07-18 12:40:00,48.4,48.41,48.34,48.37,19600.0,42.8652,42.874,42.812,42.8386,19600.0
2011-07-18 12:50:00,48.37,48.39,48.33,48.37,21000.0,42.8386,42.8563,42.8032,42.8386,21000.0
2011-07-18 13:00:00,48.38,48.4,48.34,48.4,12900.0,42.8475,42.8652,42.812,42.8652,12900.0
2011-07-18 13:10:00,48.4,48.4,48.27,48.31,41300.0,42.8652,42.8652,42.75,42.7855,41300.0
2011-07-18 13:20:00,48.3,48.38,48.27,48.36,20900.0,42.7766,42.8475,42.75,42.8297,20900.0
2011-07-18 13:30:00,48.37,48.41,48.35,48.39,118200.0,42.8386,42.874,42.8209,42.8563,118200.0
2011-07-18 13:40:00,48.4,48.41,48.36,48.39,106100.0,42.8652,42.874,42.8297,42.8563,106100.0
2011-07-18 13:50:00,48.4,48.41,48.36,48.37,110400.0,42.8652,42.874,42.8297,42.8386,110400.0
2011-07-18 14:00:00,48.38,48.41,48.34,48.39,19300.0,42.8475,42.874,42.812,42.8563,19300.0
2011-07-18 14:10:00,48.39,48.41,48.37,48.39,41200.0,42.8563,42.874,42.8386,42.8563,41200.0
2011-07-18 14:20:00,48.39,48.44,48.38,48.42,39000.0,42.8563,42.9006,42.8475,42.8829,39000.0
2011-07-18 14:30:00,48.42,48.44,48.33,48.37,65700.0,42.8829,42.9006,42.8032,42.8386,65700.0
2011-07-18 14:40:00,48.37,48.41,48.33,48.34,34400.0,42.8386,42.874,42.8032,42.812,34400.0
2011-07-18 14:50:00,48.34,48.44,48.31,48.44,23200.0,42.812,42.9006,42.7855,42.9006,23200.0
2011-07-18 15:00:00,48.44,48.57,48.44,48.47,56500.0,42.9006,43.0157,42.9006,42.9272,56500.0
2011-07-18 15:10:00,48.48,48.48,48.32,48.38,262900.0,42.936,42.936,42.7943,42.8475,262900.0
2011-07-18 15:20:00,48.38,48.42,48.38,48.4,75800.0,42.8475,42.8829,42.8475,42.8652,75800.0
2011-07-18 15:30:00,48.4,48.5,48.37,48.5,68100.0,42.8652,42.9537,42.8386,42.9537,68100.0
2011-07-18 15:40:00,48.5,48.5,48.41,48.45,147800.0,42.9537,42.9537,42.874,42.9095,147800.0
2011-07-18 15:50:00,48.44,48.47,48.39,48.39,216300.0,42.9006,42.9272,42.8563,42.8563,216300.0
2011-07-19 09:30:00,48.82,49.24,48.77,49.12,125000.0,43.2371,43.6091,43.1929,43.5028,125000.0
2011-07-19 09:40:00,49.14,49.17,48.97,48.97,158400.0,43.5206,43.5471,43.37,43.37,158400.0
2011-07-19 09:50:00,48.98,48.99,48.94,48.95,82600.0,43.3788,43.3877,43.3434,43.3523,82600.0
2011-07-19 10:00:00,48.95,49.0,48.91,49.0,107500.0,43.3523,43.3966,43.3169,43.3966,107500.0
2011-07-19 10:10:00,48.99,49.0,48.91,48.91,68900.0,43.3877,43.3966,43.3169,43.3169,68900.0
2011-07-19 10:20:00,48.91,48.94,48.87,48.91,53900.0,43.3169,43.3434,43.2814,43.3169,53900.0
2011-07-19 10:30:00,48.92,48.92,48.77,48.8,91800.0,43.3257,43.3257,43.1929,43.2194,91800.0
2011-07-19 10:40:00,48.8,48.86,48.77,48.83,94000.0,43.2194,43.2726,43.1929,43.246,94000.0
2011-07-19 10:50:00,48.83,48.86,48.75,48.77,35500.0,43.246,43.2726,43.1751,43.1929,35500.0
2011-07-19 11:00:00,48.77,48.77,48.62,48.66,67400.0,43.1929,43.1929,43.06,43.0954,67400.0
2011-07-19 11:10:00,48.66,48.67,48.5,48.58,118500.0,43.0954,43.1043,42.9537,43.0246,118500.0
2011-07-19 11:20:00,48.59,48.67,48.59,48.65,48400.0,43.0334,43.1043,43.0334,43.0866,48400.0
2011-07-19 11:30:00,48.64,48.7,48.59,48.66,34900.0,43.0777,43.1309,43.0334,43.0954,34900.0
2011-07-19 11:40:00,48.65,48.74,48.63,48.68,31100.0,43.0866,43.1663,43.0689,43.1132,31100.0
2011-07-19 11:50:00,48.69,48.7,48.65,48.69,58200.0,43.122,43.1309,43.0866,43.122,58200.0
2011-07-19 12:00:00,48.68,48.7,48.65,48.65,38500.0,43.1132,43.1309,43.0866,43.0866,38500.0
2011-07-19 12:10:00,48.65,48.71,48.65,48.67,34600.0,43.0866,43.1397,43.0866,43.1043,34600.0
2011-07-19 12:20:00,48.67,48.81,48.67,48.81,100700.0,43.1043,43.2283,43.1043,43.2283,100700.0
2011-07-19 12:30:00,48.81,48.96,48.75,48.91,93500.0,43.2283,43.3611,43.1751,43.3169,93500.0
2011-07-19 12:40:00,48.91,48.93,48.86,48.93,35100.0,43.3169,43.3346,43.2726,43.3346,35100.0
2011-07-19 12:50:00,48.93,48.98,48.9,48.95,35500.0,43.3346,43.3788,43.308,43.3523,35500.0
2011-07-19 13:00:00,48.95,48.95,48.89,48.9,11400.0,43.3523,43.3523,43.2991,43.308,11400.0
2011-07-19 13:10:00,48.91,48.96,48.86,48.96,16100.0,43.3169,43.3611,43.2726,43.3611,16100.0
2011-07-19 13:20:00,48.97,49.03,48.94,49.02,14200.0,43.37,43.4231,43.3434,43.4143,14200.0
2011-07-19 13:30:00,49.03,49.08,48.96,49.05,65400.0,43.4231,43.4674,43.3611,43.4408,65400.0
2011-07-19 13:40:00,49.06,49.2,49.04,49.13,25500.0,43.4497,43.5737,43.432,43.5117,25500.0
2011-07-19 13:50:00,49.14,49.18,49.12,49.14,26300.0,43.5206,43.556,43.5028,43.5206,26300.0
2011-07-19 14:00:00,49.15,49.19,49.12,49.18,38400.0,43.5294,43.5648,43.5028,43.556,38400.0
2011-07-19 14:10:00,49.18,49.2,49.11,49.13,30300.0,43.556,43.5737,43.494,43.5117,30300.0
2011-07-19 14:20:00,49.11,49.16,49.1,49.14,25500.0,43.494,43.5383,43.4851,43.5206,25500.0
2011-07-19 14:30:00,49.14,49.16,49.14,49.15,30800.0,43.5206,43.5383,43.5206,43.5294,30800.0
2011-07-19 14:40:00,49.15,49.18,49.12,49.17,59200.0,43.5294,43.556,43.5028,43.5471,59200.0
2011-07-19 14:50:00,49.17,49.2,49.04,49.06,76300.0,43.5471,43.5737,43.432,43.4497,76300.0
2011-07-19 15:00:00,49.06,49.08,48.96,48.98,75500.0,43.4497,43.4674,43.3611,43.3788,75500.0
2011-07-19 15:10:00,48.98,48.98,48.82,48.83,162100.0,43.3788,43.3788,43.2371,43.246,162100.0
2011-07-19 15:20:00,48.84,49.0,48.84,48.98,59500.0,43.2549,43.3966,43.2549,43.3788,59500.0
2011-07-19 15:30:00,48.98,48.98,48.86,48.91,68600.0,43.3788,43.3788,43.2726,43.3169,68600.0
2011-07-19 15:40:00,48.92,48.96,48.89,48.93,59700.0,43.3257,43.3611,43.2991,43.3346,59700.0
2011-07-19 15:50:00,48.93,48.98,48.86,48.96,174300.0,43.3346,43.3788,43.2726,43.3611,174300.0
2011-07-20 09:30:00,48.87,48.96,48.46,48.48,84700.0,43.2814,43.3611,42.9183,42.936,84700.0
2011-07-20 09:40:00,48.48,48.48,48.18,48.22,71800.0,42.936,42.936,42.6703,42.7058,71800.0
2011-07-20 09:50:00,48.22,48.26,48.07,48.1,54700.0,42.7058,42.7412,42.5729,42.5995,54700.0
2011-07-20 10:00:00,48.1,48.14,47.97,47.98,96400.0,42.5995,42.6349,42.4843,42.4932,96400.0
2011-07-20 10:10:00,47.99,48.03,47.87,47.91,87400.0,42.5021,42.5375,42.3958,42.4312,87400.0
2011-07-20 10:20:00,47.91,48.07,47.82,48.07,76900.0,42.4312,42.5729,42.3515,42.5729,76900.0
2011-07-20 10:30:00,48.06,48.28,48.02,48.18,85100.0,42.5641,42.7589,42.5286,42.6703,85100.0
2011-07-20 10:40:00,48.19,48.35,48.17,48.29,83700.0,42.6792,42.8209,42.6615,42.7678,83700.0
2011-07-20 10:50:00,48.29,48.31,48.15,48.16,37800.0,42.7678,42.7855,42.6438,42.6526,37800.0
2011-07-20 11:00:00,48.16,48.21,48.0,48.03,66800.0,42.6526,42.6969,42.5109,42.5375,66800.0
2011-07-20 11:10:00,48.02,48.11,47.94,48.1,95400.0,42.5286,42.6083,42.4578,42.5995,95400.0
2011-07-20 11:20:00,48.1,48.1,48.0,48.0,29700.0,42.5995,42.5995,42.5109,42.5109,29700.0
2011-07-20 11:30:00,48.0,48.11,47.98,48.08,31100.0,42.5109,42.6083,42.4932,42.5818,31100.0
2011-07-20 11:40:00,48.08,48.12,47.98,47.99,38100.0,42.5818,42.6172,42.4932,42.5021,38100.0
2011-07-20 11:50:00,48.0,48.04,47.95,47.98,76700.0,42.5109,42.5463,42.4666,42.4932,76700.0
2011-07-20 12:00:00,47.98,48.01,47.89,47.94,45400.0,42.4932,42.5198,42.4135,42.4578,45400.0
2011-07-20 12:10:00,47.93,47.98,47.91,47.92,159700.0,42.4489,42.4932,42.4312,42.4401,159700.0
2011-07-20 12:20:00,47.92,47.99,47.91,47.96,30300.0,42.4401,42.5021,42.4312,42.4755,30300.0
2011-07-20 12:30:00,47.96,47.97,47.92,47.94,16500.0,42.4755,42.4843,42.4401,42.4578,16500.0
2011-07-20 12:40:00,47.94,47.99,47.94,47.99,19200.0,42.4578,42.5021,42.4578,42.5021,19200.0
2011-07-20 12:50:00,48.0,48.07,47.98,47.99,156800.0,42.5109,42.5729,42.4932,42.5021,156800.0
2011-07-20 13:00:00,48.0,48.09,47.98,48.05,74400.0,42.5109,42.5906,42.4932,42.5552,74400.0
2011-07-20 13:10:00,48.06,48.08,48.02,48.05,40700.0,42.5641,42.5818,42.5286,42.5552,40700.0
2011-07-20 13:20:00,48.05,48.12,48.04,48.12,18500.0,42.5552,42.6172,42.5463,42.6172,18500.0
2011-07-20 13:30:00,48.12,48.12,48.07,48.1,38000.0,42.6172,42.6172,42.5729,42.5995,38000.0
2011-07-20 13:40:00,48.11,48.12,48.05,48.06,37600.0,42.6083,42.6172,42.5552,42.5641,37600.0
2011-07-20 13:50:00,48.06,48.06,48.02,48.02,175200.0,42.5641,42.5641,42.5286,42.5286,175200.0
2011-07-20 14:00:00,48.03,48.05,48.02,48.03,76200.0,42.5375,42.5552,42.5286,42.5375,76200.0
2011-07-20 14:10:00,48.03,48.04,47.99,48.03,35600.0,42.5375,42.5463,42.5021,42.5375,35600.0
2011-07-20 14:20:00,48.03,48.04,47.99,48.0,35900.0,42.5375,42.5463,42.5021,42.5109,35900.0
2011-07-20 14:30:00,48.0,48.0,47.93,47.98,24100.0,42.5109,42.5109,42.4489,42.4932,24100.0
2011-07-20 14:40:00,47.99,48.0,47.86,47.87,40000.0,42.5021,42.5109,42.3869,42.3958,40000.0
2011-07-20 14:50:00,47.88,47.92,47.87,47.9,82200.0,42.4046,42.4401,42.3958,42.4224,82200.0
2011-07-20 15:00:00,47.9,47.94,47.87,47.93,69300.0,42.4224,42.4578,42.3958,42.4489,69300.0
2011-07-20 15:10:00,47.91,47.93,47.87,47.88,68000.0,42.4312,42.4489,42.3958,42.4046,68000.0
2011-07-20 15:20:00,47.87,47.88,47.74,47.77,87800.0,42.3958,42.4046,42.2806,42.3072,87800.0
2011-07-20 15:30:00,47.77,47.85,47.76,47.84,103600.0,42.3072,42.3781,42.2984,42.3692,103600.0
2011-07-20 15:40:00,47.84,47.85,47.77,47.81,102500.0,42.3692,42.3781,42.3072,42.3426,102500.0
2011-07-20 15:50:00,47.81,47.89,47.79,47.79,272200.0,42.3426,42.4135,42.3249,42.3249,272200.0
2011-07-21 09:30:00,48.0,48.11,47.81,47.85,90100.0,42.5109,42.6083,42.3426,42.3781,90100.0
2011-07-21 09:40:00,47.85,48.12,47.82,48.03,120500.0,42.3781,42.6172,42.3515,42.5375,120500.0
2011-07-21 09:50:00,48.02,48.05,47.9,47.93,27600.0,42.5286,42.5552,42.4224,42.4489,27600.0
2011-07-21 10:00:00,47.93,48.01,47.88,47.97,135200.0,42.4489,42.5198,42.4046,42.4843,135200.0
2011-07-21 10:10:00,47.97,48.0,47.94,47.96,39600.0,42.4843,42.5109,42.4578,42.4755,39600.0
2011-07-21 10:20:00,47.96,48.02,47.94,48.01,139600.0,42.4755,42.5286,42.4578,42.5198,139600.0
2011-07-21 10:30:00,48.01,48.05,47.95,48.02,177200.0,42.5198,42.5552,42.4666,42.5286,177200.0
2011-07-21 10:40:00,48.02,48.02,47.98,47.99,121900.0,42.5286,42.5286,42.4932,42.5021,121900.0
2011-07-21 10:50:00,48.0,48.0,47.89,47.89,152400.0,42.5109,42.5109,42.4135,42.4135,152400.0
2011-07-21 11:00:00,47.9,47.91,47.85,47.85,32100.0,42.4224,42.4312,42.3781,42.3781,32100.0
2011-07-21 11:10:00,47.85,47.9,47.84,47.86,28000.0,42.3781,42.4224,42.3692,42.3869,28000.0
2011-07-21 11:20:00,47.85,47.85,47.66,47.66,50600.0,42.3781,42.3781,42.2098,42.2098,50600.0
2011-07-21 11:30:00,47.66,47.81,47.65,47.74,62900.0,42.2098,42.3426,42.2009,42.2806,62900.0
2011-07-21 11:40:00,47.74,47.77,47.6,47.61,61200.0,42.2806,42.3072,42.1567,42.1655,61200.0
2011-07-21 11:50:00,47.62,47.67,47.58,47.63,59700.0,42.1744,42.2187,42.1389,42.1832,59700.0
2011-07-21 12:00:00,47.63,47.7,47.6,47.69,36100.0,42.1832,42.2452,42.1567,42.2364,36100.0
2011-07-21 12:10:00,47.7,47.71,47.66,47.66,49500.0,42.2452,42.2541,42.2098,42.2098,49500.0
2011-07-21 12:20:00,47.66,47.7,47.66,47.7,35500.0,42.2098,42.2452,42.2098,42.2452,35500.0
2011-07-21 12:30:00,47.69,47.72,47.64,47.69,51200.0,42.2364,42.2629,42.1921,42.2364,51200.0
2011-07-21 12:40:00,47.68,47.75,47.66,47.69,107000.0,42.2275,42.2895,42.2098,42.2364,107000.0
2011-07-21 12:50:00,47.69,47.69,47.56,47.6,118200.0,42.2364,42.2364,42.1212,42.1567,118200.0
2011-07-21 13:00:00,47.6,47.61,47.47,47.49,66900.0,42.1567,42.1655,42.0415,42.0592,66900.0
2011-07-21 13:10:00,47.49,47.64,47.48,47.63,44000.0,42.0592,42.1921,42.0504,42.1832,44000.0
2011-07-21 13:20:00,47.64,47.64,47.55,47.59,56400.0,42.1921,42.1921,42.1124,42.1478,56400.0
2011-07-21 13:30:00,47.59,47.59,47.48,47.54,45800.0,42.1478,42.1478,42.0504,42.1035,45800.0
2011-07-21 13:40:00,47.54,47.55,47.45,47.49,53300.0,42.1035,42.1124,42.0238,42.0592,53300.0
2011-07-21 13:50:00,47.5,47.51,47.45,47.5,66300.0,42.0681,42.077,42.0238,42.0681,66300.0
2011-07-21 14:00:00,47.5,47.51,47.44,47.45,61000.0,42.0681,42.077,42.015,42.0238,61000.0
2011-07-21 14:10:00,47.45,47.49,47.41,47.42,57200.0,42.0238,42.0592,41.9884,41.9972,57200.0
2011-07-21 14:20:00,47.42,47.52,47.41,47.51,50100.0,41.9972,42.0858,41.9884,42.077,50100.0
2011-07-21 14:30:00,47.51,47.58,47.5,47.53,61800.0,42.077,42.1389,42.0681,42.0947,61800.0
2011-07-21 14:40:00,47.52,47.62,47.52,47.61,54500.0,42.0858,42.1744,42.0858,42.1655,54500.0
2011-07-21 14:50:00,47.61,47.62,47.58,47.61,71800.0,42.1655,42.1744,42.1389,42.1655,71800.0
2011-07-21 15:00:00,47.6,47.63,47.53,47.54,90200.0,42.1567,42.1832,42.0947,42.1035,90200.0
2011-07-21 15:10:00,47.54,47.55,47.48,47.5,212300.0,42.1035,42.1124,42.0504,42.0681,212300.0
2011-07-21 15:20:00,47.5,47.51,47.43,47.5,128700.0,42.0681,42.077,42.0061,42.0681,128700.0
2011-07-21 15:30:00,47.5,47.53,47.44,47.46,134300.0,42.0681,42.0947,42.015,42.0327,134300.0
2011-07-21 15:40:00,47.46,47.46,47.37,47.39,165800.0,42.0327,42.0327,41.953,41.9707,165800.0
2011-07-21 15:50:00,47.39,47.47,47.38,47.45,264400.0,41.9707,42.0415,41.9618,42.0238,264400.0
2011-07-22 09:30:00,47.44,47.71,47.44,47.62,83700.0,42.015,42.2541,42.015,42.1744,83700.0
2011-07-22 09:40:00,47.62,47.66,47.5,47.64,75700.0,42.1744,42.2098,42.0681,42.1921,75700.0
2011-07-22 09:50:00,47.64,47.65,47.51,47.52,33600.0,42.1921,42.2009,42.077,42.0858,33600.0
2011-07-22 10:00:00,47.52,47.6,47.5,47.54,58600.0,42.0858,42.1567,42.0681,42.1035,58600.0
2011-07-22 10:10:00,47.53,47.6,47.43,47.47,41800.0,42.0947,42.1567,42.0061,42.0415,41800.0
2011-07-22 10:20:00,47.45,47.52,47.31,47.5,71700.0,42.0238,42.0858,41.8998,42.0681,71700.0
2011-07-22 10:30:00,47.5,47.55,47.45,47.49,53900.0,42.0681,42.1124,42.0238,42.0592,53900.0
2011-07-22 10:40:00,47.5,47.5,47.45,47.48,64100.0,42.0681,42.0681,42.0238,42.0504,64100.0
2011-07-22 10:50:00,47.48,47.53,47.41,47.53,31400.0,42.0504,42.0947,41.9884,42.0947,31400.0
2011-07-22 11:00:00,47.54,47.56,47.49,47.54,70500.0,42.1035,42.1212,42.0592,42.1035,70500.0
2011-07-22 11:10:00,47.55,47.55,47.49,47.51,72100.0,42.1124,42.1124,42.0592,42.077,72100.0
2011-07-22 11:20:00,47.52,47.6,47.52,47.6,99000.0,42.0858,42.1567,42.0858,42.1567,99000.0
2011-07-22 11:30:00,47.6,47.66,47.57,47.65,357300.0,42.1567,42.2098,42.1301,42.2009,357300.0
2011-07-22 11:40:00,47.68,47.76,47.64,47.75,187800.0,42.2275,42.2984,42.1921,42.2895,187800.0
2011-07-22 11:50:00,47.75,47.81,47.74,47.78,24000.0,42.2895,42.3426,42.2806,42.3161,24000.0
2011-07-22 12:00:00,47.77,47.78,47.73,47.76,67400.0,42.3072,42.3161,42.2718,42.2984,67400.0
2011-07-22 12:10:00,47.76,47.84,47.75,47.84,130500.0,42.2984,42.3692,42.2895,42.3692,130500.0
2011-07-22 12:20:00,47.83,47.93,47.82,47.92,69800.0,42.3604,42.4489,42.3515,42.4401,69800.0
2011-07-22 12:30:00,47.92,47.96,47.91,47.92,40300.0,42.4401,42.4755,42.4312,42.4401,40300.0
2011-07-22 12:40:00,47.92,47.98,47.91,47.95,18900.0,42.4401,42.4932,42.4312,42.4666,18900.0
2011-07-22 12:50:00,47.95,47.99,47.93,47.98,65900.0,42.4666,42.5021,42.4489,42.4932,65900.0
2011-07-22 13:00:00,47.98,47.99,47.89,47.9,31700.0,42.4932,42.5021,42.4135,42.4224,31700.0
2011-07-22 13:10:00,47.9,47.9,47.86,47.9,19600.0,42.4224,42.4224,42.3869,42.4224,19600.0
2011-07-22 13:20:00,47.9,47.9,47.86,47.89,15300.0,42.4224,42.4224,42.3869,42.4135,15300.0
2011-07-22 13:30:00,47.88,47.89,47.87,47.88,34300.0,42.4046,42.4135,42.3958,42.4046,34300.0
2011-07-22 13:40:00,47.87,47.93,47.86,47.92,236100.0,42.3958,42.4489,42.3869,42.4401,236100.0
2011-07-22 13:50:00,47.92,47.93,47.85,47.92,48900.0,42.4401,42.4489,42.3781,42.4401,48900.0
2011-07-22 14:00:00,47.93,47.94,47.84,47.94,112800.0,42.4489,42.4578,42.3692,42.4578,112800.0
2011-07-22 14:10:00,47.94,47.99,47.93,47.97,139100.0,42.4578,42.5021,42.4489,42.4843,139100.0
2011-07-22 14:20:00,47.98,47.99,47.96,47.99,26300.0,42.4932,42.5021,42.4755,42.5021,26300.0
2011-07-22 14:30:00,47.98,48.0,47.89,47.9,95400.0,42.4932,42.5109,42.4135,42.4224,95400.0
2011-07-22 14:40:00,47.9,47.92,47.87,47.89,31200.0,42.4224,42.4401,42.3958,42.4135,31200.0
2011-07-22 14:50:00,47.89,47.9,47.86,47.9,32800.0,42.4135,42.4224,42.3869,42.4224,32800.0
2011-07-22 15:00:00,47.9,47.96,47.9,47.95,44900.0,42.4224,42.4755,42.4224,42.4666,44900.0
2011-07-22 15:10:00,47.95,48.01,47.92,48.0,105900.0,42.4666,42.5198,42.4401,42.5109,105900.0
2011-07-22 15:20:00,48.0,48.0,47.95,47.96,54800.0,42.5109,42.5109,42.4666,42.4755,54800.0
2011-07-22 15:30:00,47.95,47.96,47.86,47.9,55400.0,42.4666,42.4755,42.3869,42.4224,55400.0
2011-07-22 15:40:00,47.9,47.95,47.84,47.94,104900.0,42.4224,42.4666,42.3692,42.4578,104900.0
2011-07-22 15:50:00,47.95,47.97,47.9,47.95,186900.0,42.4666,42.4843,42.4224,42.4666,186900.0
2011-07-25 09:30:00,48.19,48.57,47.96,48.49,429900.0,42.6792,43.0157,42.4755,42.9449,429900.0
2011-07-25 09:40:00,48.49,48.49,48.23,48.26,110200.0,42.9449,42.9449,42.7146,42.7412,110200.0
2011-07-25 09:50:00,48.27,48.47,48.27,48.43,170300.0,42.75,42.9272,42.75,42.8917,170300.0
2011-07-25 10:00:00,48.42,48.58,48.39,48.58,129200.0,42.8829,43.0246,42.8563,43.0246,129200.0
2011-07-25 10:10:00,48.57,48.57,48.47,48.51,87300.0,43.0157,43.0157,42.9272,42.9626,87300.0
2011-07-25 10:20:00,48.5,48.53,48.43,48.5,89200.0,42.9537,42.9803,42.8917,42.9537,89200.0
2011-07-25 10:30:00,48.5,48.61,48.45,48.56,229800.0,42.9537,43.0512,42.9095,43.0069,229800.0
2011-07-25 10:40:00,48.57,48.69,48.57,48.69,150700.0,43.0157,43.122,43.0157,43.122,150700.0
2011-07-25 10:50:00,48.68,48.71,48.53,48.6,98600.0,43.1132,43.1397,42.9803,43.0423,98600.0
2011-07-25 11:00:00,48.6,48.72,48.59,48.68,112800.0,43.0423,43.1486,43.0334,43.1132,112800.0
2011-07-25 11:10:00,48.67,48.7,48.66,48.69,52000.0,43.1043,43.1309,43.0954,43.122,52000.0
2011-07-25 11:20:00,48.69,48.71,48.67,48.7,126900.0,43.122,43.1397,43.1043,43.1309,126900.0
2011-07-25 11:30:00,48.7,48.77,48.68,48.74,174600.0,43.1309,43.1929,43.1132,43.1663,174600.0
2011-07-25 11:40:00,48.74,48.79,48.7,48.71,55600.0,43.1663,43.2106,43.1309,43.1397,55600.0
2011-07-25 11:50:00,48.71,48.86,48.67,48.84,124900.0,43.1397,43.2726,43.1043,43.2549,124900.0
2011-07-25 12:00:00,48.84,48.85,48.8,48.81,48500.0,43.2549,43.2637,43.2194,43.2283,48500.0
2011-07-25 12:10:00,48.8,48.82,48.75,48.79,65100.0,43.2194,43.2371,43.1751,43.2106,65100.0
2011-07-25 12:20:00,48.78,48.82,48.78,48.81,52500.0,43.2017,43.2371,43.2017,43.2283,52500.0
2011-07-25 12:30:00,48.81,48.83,48.81,48.83,86200.0,43.2283,43.246,43.2283,43.246,86200.0
2011-07-25 12:40:00,48.83,48.92,48.82,48.9,139900.0,43.246,43.3257,43.2371,43.308,139900.0
2011-07-25 12:50:00,48.89,48.94,48.89,48.93,24100.0,43.2991,43.3434,43.2991,43.3346,24100.0
2011-07-25 13:00:00,48.94,49.1,48.94,49.1,177300.0,43.3434,43.4851,43.3434,43.4851,177300.0
2011-07-25 13:10:00,49.1,49.15,49.06,49.07,86100.0,43.4851,43.5294,43.4497,43.4586,86100.0
2011-07-25 13:20:00,49.08,49.08,48.99,49.0,69700.0,43.4674,43.4674,43.3877,43.3966,69700.0
2011-07-25 13:30:00,49.01,49.01,48.99,48.99,60400.0,43.4054,43.4054,43.3877,43.3877,60400.0
2011-07-25 13:40:00,49.0,49.01,48.93,48.99,62100.0,43.3966,43.4054,43.3346,43.3877,62100.0
2011-07-25 13:50:00,48.99,49.03,48.98,48.99,148500.0,43.3877,43.4231,43.3788,43.3877,148500.0
2011-07-25 14:00:00,48.99,49.0,48.95,48.97,54500.0,43.3877,43.3966,43.3523,43.37,54500.0
2011-07-25 14:10:00,48.97,49.0,48.97,48.99,43500.0,43.37,43.3966,43.37,43.3877,43500.0
2011-07-25 14:20:00,48.99,49.0,48.98,48.99,59200.0,43.3877,43.3966,43.3788,43.3877,59200.0
2011-07-25 14:30:00,48.99,49.0,48.97,48.97,112200.0,43.3877,43.3966,43.37,43.37,112200.0
2011-07-25 14:40:00,48.97,48.97,48.89,48.91,81400.0,43.37,43.37,43.2991,43.3169,81400.0
2011-07-25 14:50:00,48.91,48.92,48.83,48.85,95500.0,43.3169,43.3257,43.246,43.2637,95500.0
2011-07-25 15:00:00,48.86,48.86,48.74,48.74,84200.0,43.2726,43.2726,43.1663,43.1663,84200.0
2011-07-25 15:10:00,48.75,48.82,48.71,48.82,151300.0,43.1751,43.2371,43.1397,43.2371,151300.0
2011-07-25 15:20:00,48.82,48.82,48.72,48.77,104000.0,43.2371,43.2371,43.1486,43.1929,104000.0
2011-07-25 15:30:00,48.78,48.78,48.73,48.76,204100.0,43.2017,43.2017,43.1574,43.184,204100.0
2011-07-25 15:40:00,48.76,48.77,48.7,48.71,304300.0,43.184,43.1929,43.1309,43.1397,304300.0
2011-07-25 15:50:00,48.7,48.73,48.67,48.69,303600.0,43.1309,43.1574,43.1043,43.122,303600.0
2011-07-26 09:30:00,48.68,48.68,48.5,48.53,70300.0,43.1132,43.1132,42.9537,42.9803,70300.0
2011-07-26 09:40:00,48.55,48.65,48.45,48.64,194000.0,42.998,43.0866,42.9095,43.0777,194000.0
2011-07-26 09:50:00,48.63,48.7,48.58,48.6,98500.0,43.0689,43.1309,43.0246,43.0423,98500.0
2011-07-26 10:00:00,48.6,48.64,48.35,48.41,78600.0,43.0423,43.0777,42.8209,42.874,78600.0
2011-07-26 10:10:00,48.4,48.5,48.36,48.4,44400.0,42.8652,42.9537,42.8297,42.8652,44400.0
2011-07-26 10:20:00,48.39,48.41,48.31,48.36,98700.0,42.8563,42.874,42.7855,42.8297,98700.0
2011-07-26 10:30:00,48.36,48.4,48.3,48.39,65100.0,42.8297,42.8652,42.7766,42.8563,65100.0
2011-07-26 10:40:00,48.39,48.5,48.39,48.49,57300.0,42.8563,42.9537,42.8563,42.9449,57300.0
2011-07-26 10:50:00,48.49,48.52,48.48,48.52,67100.0,42.9449,42.9715,42.936,42.9715,67100.0
2011-07-26 11:00:00,48.52,48.55,48.51,48.53,53100.0,42.9715,42.998,42.9626,42.9803,53100.0
2011-07-26 11:10:00,48.54,48.55,48.52,48.54,36600.0,42.9892,42.998,42.9715,42.9892,36600.0
2011-07-26 11:20:00,48.55,48.6,48.53,48.59,132300.0,42.998,43.0423,42.9803,43.0334,132300.0
2011-07-26 11:30:00,48.6,48.6,48.58,48.6,43900.0,43.0423,43.0423,43.0246,43.0423,43900.0
2011-07-26 11:40:00,48.59,48.61,48.58,48.59,40500.0,43.0334,43.0512,43.0246,43.0334,40500.0
2011-07-26 11:50:00,48.59,48.61,48.59,48.61,33200.0,43.0334,43.0512,43.0334,43.0512,33200.0
2011-07-26 12:00:00,48.61,48.61,48.6,48.6,71000.0,43.0512,43.0512,43.0423,43.0423,71000.0
2011-07-26 12:10:00,48.61,48.79,48.6,48.78,95800.0,43.0512,43.2106,43.0423,43.2017,95800.0
2011-07-26 12:20:00,48.78,48.79,48.73,48.77,137700.0,43.2017,43.2106,43.1574,43.1929,137700.0
2011-07-26 12:30:00,48.77,48.79,48.76,48.79,63800.0,43.1929,43.2106,43.184,43.2106,63800.0
2011-07-26 12:40:00,48.79,48.83,48.71,48.71,33300.0,43.2106,43.246,43.1397,43.1397,33300.0
2011-07-26 12:50:00,48.71,48.8,48.71,48.8,21900.0,43.1397,43.2194,43.1397,43.2194,21900.0
2011-07-26 13:00:00,48.8,48.8,48.7,48.74,58300.0,43.2194,43.2194,43.1309,43.1663,58300.0
2011-07-26 13:10:00,48.74,48.76,48.71,48.71,31200.0,43.1663,43.184,43.1397,43.1397,31200.0
2011-07-26 13:20:00,48.71,48.71,48.68,48.69,41600.0,43.1397,43.1397,43.1132,43.122,41600.0
2011-07-26 13:30:00,48.69,48.7,48.65,48.67,28000.0,43.122,43.1309,43.0866,43.1043,28000.0
2011-07-26 13:40:00,48.66,48.7,48.65,48.67,91300.0,43.0954,43.1309,43.0866,43.1043,91300.0
2011-07-26 13:50:00,48.66,48.67,48.62,48.62,157300.0,43.0954,43.1043,43.06,43.06,157300.0
2011-07-26 14:00:00,48.62,48.68,48.59,48.67,173700.0,43.06,43.1132,43.0334,43.1043,173700.0
2011-07-26 14:10:00,48.67,48.82,48.66,48.82,294300.0,43.1043,43.2371,43.0954,43.2371,294300.0
2011-07-26 14:20:00,48.82,48.85,48.8,48.82,248900.0,43.2371,43.2637,43.2194,43.2371,248900.0
2011-07-26 14:30:00,48.83,48.87,48.8,48.84,86000.0,43.246,43.2814,43.2194,43.2549,86000.0
2011-07-26 14:40:00,48.85,48.9,48.82,48.89,67900.0,43.2637,43.308,43.2371,43.2991,67900.0
2011-07-26 14:50:00,48.89,48.95,48.88,48.9,57800.0,43.2991,43.3523,43.2903,43.308,57800.0
2011-07-26 15:00:00,48.9,48.91,48.77,48.81,61700.0,43.308,43.3169,43.1929,43.2283,61700.0
2011-07-26 15:10:00,48.81,48.85,48.79,48.8,66700.0,43.2283,43.2637,43.2106,43.2194,66700.0
2011-07-26 15:20:00,48.79,48.81,48.77,48.8,97100.0,43.2106,43.2283,43.1929,43.2194,97100.0
2011-07-26 15:30:00,48.79,48.8,48.66,48.66,247300.0,43.2106,43.2194,43.0954,43.0954,247300.0
2011-07-26 15:40:00,48.67,48.68,48.55,48.55,149600.0,43.1043,43.1132,42.998,42.998,149600.0
2011-07-26 15:50:00,48.55,48.63,48.48,48.62,220900.0,42.998,43.0689,42.936,43.06,220900.0
2011-07-27 09:30:00,48.16,48.31,47.95,48.15,68800.0,42.6526,42.7855,42.4666,42.6438,68800.0
2011-07-27 09:40:00,48.16,48.17,47.9,47.91,37200.0,42.6526,42.6615,42.4224,42.4312,37200.0
2011-07-27 09:50:00,47.9,47.91,47.73,47.84,44300.0,42.4224,42.4312,42.2718,42.3692,44300.0
2011-07-27 10:00:00,47.83,47.85,47.47,47.48,114300.0,42.3604,42.3781,42.0415,42.0504,114300.0
2011-07-27 10:10:00,47.48,47.6,47.4,47.54,98500.0,42.0504,42.1567,41.9795,42.1035,98500.0
2011-07-27 10:20:00,47.54,47.58,47.38,47.4,163300.0,42.1035,42.1389,41.9618,41.9795,163300.0
2011-07-27 10:30:00,47.39,47.48,47.3,47.44,140700.0,41.9707,42.0504,41.891,42.015,140700.0
2011-07-27 10:40:00,47.43,47.46,47.34,47.41,101400.0,42.0061,42.0327,41.9264,41.9884,101400.0
2011-07-27 10:50:00,47.41,47.57,47.41,47.49,89900.0,41.9884,42.1301,41.9884,42.0592,89900.0
2011-07-27 11:00:00,47.49,47.63,47.47,47.57,82600.0,42.0592,42.1832,42.0415,42.1301,82600.0
2011-07-27 11:10:00,47.57,47.63,47.55,47.62,74000.0,42.1301,42.1832,42.1124,42.1744,74000.0
2011-07-27 11:20:00,47.62,47.76,47.57,47.74,36600.0,42.1744,42.2984,42.1301,42.2806,36600.0
2011-07-27 11:30:00,47.74,47.79,47.62,47.7,126200.0,42.2806,42.3249,42.1744,42.2452,126200.0
2011-07-27 11:40:00,47.69,47.71,47.65,47.7,78000.0,42.2364,42.2541,42.2009,42.2452,78000.0
2011-07-27 11:50:00,47.69,47.69,47.5,47.55,59100.0,42.2364,42.2364,42.0681,42.1124,59100.0
2011-07-27 12:00:00,47.55,47.58,47.49,47.49,29100.0,42.1124,42.1389,42.0592,42.0592,29100.0
2011-07-27 12:10:00,47.5,47.58,47.5,47.53,98200.0,42.0681,42.1389,42.0681,42.0947,98200.0
2011-07-27 12:20:00,47.54,47.58,47.48,47.56,47000.0,42.1035,42.1389,42.0504,42.1212,47000.0
2011-07-27 12:30:00,47.57,47.58,47.49,47.54,72900.0,42.1301,42.1389,42.0592,42.1035,72900.0
2011-07-27 12:40:00,47.55,47.56,47.53,47.54,82400.0,42.1124,42.1212,42.0947,42.1035,82400.0
2011-07-27 12:50:00,47.54,47.58,47.5,47.5,37100.0,42.1035,42.1389,42.0681,42.0681,37100.0
2011-07-27 13:00:00,47.51,47.58,47.51,47.58,88800.0,42.077,42.1389,42.077,42.1389,88800.0
2011-07-27 13:10:00,47.58,47.59,47.51,47.55,40100.0,42.1389,42.1478,42.077,42.1124,40100.0
2011-07-27 13:20:00,47.57,47.58,47.48,47.54,27300.0,42.1301,42.1389,42.0504,42.1035,27300.0
2011-07-27 13:30:00,47.54,47.56,47.5,47.51,25900.0,42.1035,42.1212,42.0681,42.077,25900.0
2011-07-27 13:40:00,47.51,47.56,47.51,47.53,43000.0,42.077,42.1212,42.077,42.0947,43000.0
2011-07-27 13:50:00,47.54,47.55,47.49,47.51,56800.0,42.1035,42.1124,42.0592,42.077,56800.0
2011-07-27 14:00:00,47.52,47.54,47.44,47.51,53100.0,42.0858,42.1035,42.015,42.077,53100.0
2011-07-27 14:10:00,47.51,47.51,47.45,47.46,65900.0,42.077,42.077,42.0238,42.0327,65900.0
2011-07-27 14:20:00,47.45,47.46,47.34,47.39,70500.0,42.0238,42.0327,41.9264,41.9707,70500.0
2011-07-27 14:30:00,47.39,47.42,47.31,47.42,110700.0,41.9707,41.9972,41.8998,41.9972,110700.0
2011-07-27 14:40:00,47.41,47.44,47.32,47.44,51300.0,41.9884,42.015,41.9087,42.015,51300.0
2011-07-27 14:50:00,47.44,47.47,47.37,47.46,108600.0,42.015,42.0415,41.953,42.0327,108600.0
2011-07-27 15:00:00,47.46,47.48,47.34,47.37,60500.0,42.0327,42.0504,41.9264,41.953,60500.0
2011-07-27 15:10:00,47.36,47.47,47.3,47.41,186600.0,41.9441,42.0415,41.891,41.9884,186600.0
2011-07-27 15:20:00,47.41,47.43,47.32,47.42,109900.0,41.9884,42.0061,41.9087,41.9972,109900.0
2011-07-27 15:30:00,47.42,47.42,47.34,47.39,106400.0,41.9972,41.9972,41.9264,41.9707,106400.0
2011-07-27 15:40:00,47.38,47.39,47.25,47.28,159400.0,41.9618,41.9707,41.8467,41.8733,159400.0
2011-07-27 15:50:00,47.27,47.32,47.16,47.25,348700.0,41.8644,41.9087,41.767,41.8467,348700.0
2011-07-28 09:30:00,47.11,47.33,47.03,47.04,46600.0,41.7227,41.9175,41.6518,41.6607,46600.0
2011-07-28 09:40:00,47.04,47.1,46.92,47.03,50900.0,41.6607,41.7138,41.5544,41.6518,50900.0
2011-07-28 09:50:00,47.02,47.19,47.02,47.17,113300.0,41.643,41.7935,41.643,41.7758,113300.0
2011-07-28 10:00:00,47.17,47.32,47.06,47.32,71100.0,41.7758,41.9087,41.6784,41.9087,71100.0
2011-07-28 10:10:00,47.32,47.41,47.28,47.34,66000.0,41.9087,41.9884,41.8733,41.9264,66000.0
2011-07-28 10:20:00,47.33,47.35,47.26,47.26,55700.0,41.9175,41.9352,41.8555,41.8555,55700.0
2011-07-28 10:30:00,47.25,47.32,47.23,47.3,52100.0,41.8467,41.9087,41.829,41.891,52100.0
2011-07-28 10:40:00,47.3,47.41,47.29,47.36,44800.0,41.891,41.9884,41.8821,41.9441,44800.0
2011-07-28 10:50:00,47.36,47.41,47.32,47.36,23000.0,41.9441,41.9884,41.9087,41.9441,23000.0
2011-07-28 11:00:00,47.35,47.5,47.34,47.47,87800.0,41.9352,42.0681,41.9264,42.0415,87800.0
2011-07-28 11:10:00,47.47,47.49,47.42,47.49,22900.0,42.0415,42.0592,41.9972,42.0592,22900.0
2011-07-28 11:20:00,47.5,47.59,47.47,47.55,46200.0,42.0681,42.1478,42.0415,42.1124,46200.0
2011-07-28 11:30:00,47.54,47.55,47.41,47.45,50700.0,42.1035,42.1124,41.9884,42.0238,50700.0
2011-07-28 11:40:00,47.44,47.47,47.41,47.42,20500.0,42.015,42.0415,41.9884,41.9972,20500.0
2011-07-28 11:50:00,47.4,47.48,47.4,47.47,37600.0,41.9795,42.0504,41.9795,42.0415,37600.0
2011-07-28 12:00:00,47.47,47.51,47.44,47.45,35600.0,42.0415,42.077,42.015,42.0238,35600.0
2011-07-28 12:10:00,47.44,47.46,47.34,47.35,53700.0,42.015,42.0327,41.9264,41.9352,53700.0
2011-07-28 12:20:00,47.35,47.38,47.34,47.38,25700.0,41.9352,41.9618,41.9264,41.9618,25700.0
2011-07-28 12:30:00,47.38,47.41,47.34,47.35,17100.0,41.9618,41.9884,41.9264,41.9352,17100.0
2011-07-28 12:40:00,47.35,47.4,47.33,47.35,36400.0,41.9352,41.9795,41.9175,41.9352,36400.0
2011-07-28 12:50:00,47.36,47.42,47.34,47.4,58800.0,41.9441,41.9972,41.9264,41.9795,58800.0
2011-07-28 13:00:00,47.4,47.42,47.36,47.39,58600.0,41.9795,41.9972,41.9441,41.9707,58600.0
2011-07-28 13:10:00,47.39,47.47,47.38,47.4,39200.0,41.9707,42.0415,41.9618,41.9795,39200.0
2011-07-28 13:20:00,47.4,47.41,47.34,47.39,18900.0,41.9795,41.9884,41.9264,41.9707,18900.0
2011-07-28 13:30:00,47.38,47.51,47.37,47.51,77900.0,41.9618,42.077,41.953,42.077,77900.0
2011-07-28 13:40:00,47.51,47.51,47.37,47.4,57600.0,42.077,42.077,41.953,41.9795,57600.0
2011-07-28 13:50:00,47.4,47.44,47.38,47.4,38200.0,41.9795,42.015,41.9618,41.9795,38200.0
2011-07-28 14:00:00,47.4,47.43,47.36,47.36,49400.0,41.9795,42.0061,41.9441,41.9441,49400.0
2011-07-28 14:10:00,47.36,47.42,47.28,47.37,60600.0,41.9441,41.9972,41.8733,41.953,60600.0
2011-07-28 14:20:00,47.37,47.4,47.27,47.28,33700.0,41.953,41.9795,41.8644,41.8733,33700.0
2011-07-28 14:30:00,47.28,47.33,47.26,47.27,53700.0,41.8733,41.9175,41.8555,41.8644,53700.0
2011-07-28 14:40:00,47.27,47.43,47.27,47.43,54200.0,41.8644,42.0061,41.8644,42.0061,54200.0
2011-07-28 14:50:00,47.42,47.48,47.39,47.41,48300.0,41.9972,42.0504,41.9707,41.9884,48300.0
2011-07-28 15:00:00,47.42,47.42,47.32,47.38,53900.0,41.9972,41.9972,41.9087,41.9618,53900.0
2011-07-28 15:10:00,47.38,47.41,47.33,47.38,45400.0,41.9618,41.9884,41.9175,41.9618,45400.0
2011-07-28 15:20:00,47.38,47.39,47.27,47.27,49500.0,41.9618,41.9707,41.8644,41.8644,49500.0
2011-07-28 15:30:00,47.28,47.29,47.18,47.2,90900.0,41.8733,41.8821,41.7847,41.8024,90900.0
2011-07-28 15:40:00,47.19,47.21,47.08,47.17,128100.0,41.7935,41.8113,41.6961,41.7758,128100.0
2011-07-28 15:50:00,47.16,47.21,47.13,47.16,177700.0,41.767,41.8113,41.7404,41.767,177700.0
2011-07-29 09:30:00,46.83,46.9,46.45,46.48,65600.0,41.4747,41.5367,41.1382,41.1647,65600.0
2011-07-29 09:40:00,46.46,46.6,46.36,46.59,75700.0,41.147,41.271,41.0585,41.2622,75700.0
2011-07-29 09:50:00,46.58,46.74,46.37,46.69,56900.0,41.2533,41.395,41.0673,41.3507,56900.0
2011-07-29 10:00:00,46.68,46.73,46.48,46.49,169900.0,41.3419,41.3861,41.1647,41.1736,169900.0
2011-07-29 10:10:00,46.48,46.53,46.41,46.47,202600.0,41.1647,41.209,41.1027,41.1559,202600.0
2011-07-29 10:20:00,46.48,46.58,46.46,46.5,124100.0,41.1647,41.2533,41.147,41.1824,124100.0
2011-07-29 10:30:00,46.5,46.6,46.46,46.55,213700.0,41.1824,41.271,41.147,41.2267,213700.0
2011-07-29 10:40:00,46.55,46.75,46.5,46.75,113700.0,41.2267,41.4039,41.1824,41.4039,113700.0
2011-07-29 10:50:00,46.76,46.87,46.7,46.8,180800.0,41.4127,41.5101,41.3596,41.4481,180800.0
2011-07-29 11:00:00,46.8,46.85,46.73,46.81,137100.0,41.4481,41.4924,41.3861,41.457,137100.0
2011-07-29 11:10:00,46.81,46.85,46.75,46.82,147200.0,41.457,41.4924,41.4039,41.4659,147200.0
2011-07-29 11:20:00,46.82,46.86,46.78,46.83,123700.0,41.4659,41.5013,41.4304,41.4747,123700.0
2011-07-29 11:30:00,46.84,46.85,46.73,46.75,130100.0,41.4836,41.4924,41.3861,41.4039,130100.0
2011-07-29 11:40:00,46.74,46.8,46.73,46.78,62600.0,41.395,41.4481,41.3861,41.4304,62600.0
2011-07-29 11:50:00,46.78,46.85,46.78,46.83,94800.0,41.4304,41.4924,41.4304,41.4747,94800.0
2011-07-29 12:00:00,46.84,46.85,46.74,46.8,47600.0,41.4836,41.4924,41.395,41.4481,47600.0
2011-07-29 12:10:00,46.8,46.82,46.72,46.8,83100.0,41.4481,41.4659,41.3773,41.4481,83100.0
2011-07-29 12:20:00,46.79,46.83,46.77,46.79,36000.0,41.4393,41.4747,41.4216,41.4393,36000.0
2011-07-29 12:30:00,46.78,46.82,46.68,46.8,74400.0,41.4304,41.4659,41.3419,41.4481,74400.0
2011-07-29 12:40:00,46.79,46.82,46.73,46.73,61600.0,41.4393,41.4659,41.3861,41.3861,61600.0
2011-07-29 12:50:00,46.73,46.8,46.73,46.76,40000.0,41.3861,41.4481,41.3861,41.4127,40000.0
2011-07-29 13:00:00,46.76,46.77,46.71,46.75,147600.0,41.4127,41.4216,41.3684,41.4039,147600.0
2011-07-29 13:10:00,46.76,46.77,46.74,46.74,61000.0,41.4127,41.4216,41.395,41.395,61000.0
2011-07-29 13:20:00,46.75,46.82,46.75,46.82,27000.0,41.4039,41.4659,41.4039,41.4659,27000.0
2011-07-29 13:30:00,46.82,46.82,46.78,46.82,67900.0,41.4659,41.4659,41.4304,41.4659,67900.0
2011-07-29 13:40:00,46.82,46.95,46.82,46.94,207500.0,41.4659,41.581,41.4659,41.5721,207500.0
2011-07-29 13:50:00,46.93,46.95,46.89,46.94,57600.0,41.5633,41.581,41.5279,41.5721,57600.0
2011-07-29 14:00:00,46.94,47.04,46.9,47.01,101500.0,41.5721,41.6607,41.5367,41.6341,101500.0
2011-07-29 14:10:00,47.0,47.01,46.89,46.91,66200.0,41.6253,41.6341,41.5279,41.5456,66200.0
2011-07-29 14:20:00,46.9,46.95,46.87,46.91,42900.0,41.5367,41.581,41.5101,41.5456,42900.0
2011-07-29 14:30:00,46.91,46.98,46.89,46.97,80900.0,41.5456,41.6076,41.5279,41.5987,80900.0
2011-07-29 14:40:00,46.98,47.0,46.95,47.0,67700.0,41.6076,41.6253,41.581,41.6253,67700.0
2011-07-29 14:50:00,47.0,47.03,46.98,47.0,127200.0,41.6253,41.6518,41.6076,41.6253,127200.0
2011-07-29 15:00:00,46.99,47.0,46.91,47.0,30100.0,41.6164,41.6253,41.5456,41.6253,30100.0
2011-07-29 15:10:00,47.0,47.0,46.91,46.92,54100.0,41.6253,41.6253,41.5456,41.5544,54100.0
2011-07-29 15:20:00,46.94,46.94,46.77,46.81,40200.0,41.5721,41.5721,41.4216,41.457,40200.0
2011-07-29 15:30:00,46.8,46.87,46.79,46.86,64300.0,41.4481,41.5101,41.4393,41.5013,64300.0
2011-07-29 15:40:00,46.87,46.89,46.7,46.74,119500.0,41.5101,41.5279,41.3596,41.395,119500.0
2011-07-29 15:50:00,46.73,46.83,46.7,46.7,155800.0,41.3861,41.4747,41.3596,41.3596,155800.0
2011-08-01 09:30:00,46.98,47.13,46.83,46.88,66200.0,41.6076,41.7404,41.4747,41.519,66200.0
2011-08-01 09:40:00,46.86,46.88,46.66,46.72,73400.0,41.5013,41.519,41.3242,41.3773,73400.0
2011-08-01 09:50:00,46.72,46.72,46.57,46.64,41500.0,41.3773,41.3773,41.2444,41.3064,41500.0
2011-08-01 10:00:00,46.65,46.65,46.11,46.35,143700.0,41.3153,41.3153,40.837,41.0496,143700.0
2011-08-01 10:10:00,46.35,46.41,46.22,46.37,88200.0,41.0496,41.1027,40.9345,41.0673,88200.0
2011-08-01 10:20:00,46.37,46.42,46.28,46.31,84600.0,41.0673,41.1116,40.9876,41.0142,84600.0
2011-08-01 10:30:00,46.31,46.38,46.2,46.34,79500.0,41.0142,41.0762,40.9168,41.0407,79500.0
2011-08-01 10:40:00,46.35,46.4,46.25,46.33,69800.0,41.0496,41.0939,40.961,41.0319,69800.0
2011-08-01 10:50:00,46.34,46.36,46.2,46.24,54800.0,41.0407,41.0585,40.9168,40.9522,54800.0
2011-08-01 11:00:00,46.23,46.24,45.99,46.1,104900.0,40.9433,40.9522,40.7308,40.8282,104900.0
2011-08-01 11:10:00,46.09,46.1,45.98,45.99,55900.0,40.8193,40.8282,40.7219,40.7308,55900.0
2011-08-01 11:20:00,45.99,46.09,45.99,46.09,41700.0,40.7308,40.8193,40.7308,40.8193,41700.0
2011-08-01 11:30:00,46.1,46.12,45.76,45.84,108500.0,40.8282,40.8459,40.5271,40.5979,108500.0
2011-08-01 11:40:00,45.83,45.84,45.66,45.72,75300.0,40.5891,40.5979,40.4385,40.4916,75300.0
2011-08-01 11:50:00,45.72,45.76,45.63,45.67,100200.0,40.4916,40.5271,40.4119,40.4474,100200.0
2011-08-01 12:00:00,45.67,45.72,45.57,45.59,118200.0,40.4474,40.4916,40.3588,40.3765,118200.0
2011-08-01 12:10:00,45.6,45.6,45.44,45.47,112700.0,40.3854,40.3854,40.2437,40.2702,112700.0
2011-08-01 12:20:00,45.47,45.59,45.41,45.58,70800.0,40.2702,40.3765,40.2171,40.3677,70800.0
2011-08-01 12:30:00,45.59,45.67,45.59,45.66,34500.0,40.3765,40.4474,40.3765,40.4385,34500.0
2011-08-01 12:40:00,45.67,45.68,45.52,45.59,67600.0,40.4474,40.4562,40.3145,40.3765,67600.0
2011-08-01 12:50:00,45.58,45.7,45.57,45.65,26100.0,40.3677,40.4739,40.3588,40.4297,26100.0
2011-08-01 13:00:00,45.64,45.69,45.55,45.56,53200.0,40.4208,40.4651,40.3411,40.3499,53200.0
2011-08-01 13:10:00,45.57,45.67,45.53,45.66,27300.0,40.3588,40.4474,40.3234,40.4385,27300.0
2011-08-01 13:20:00,45.66,45.72,45.65,45.66,24000.0,40.4385,40.4916,40.4297,40.4385,24000.0
2011-08-01 13:30:00,45.66,45.74,45.66,45.71,25900.0,40.4385,40.5094,40.4385,40.4828,25900.0
2011-08-01 13:40:00,45.71,45.77,45.71,45.72,21700.0,40.4828,40.5359,40.4828,40.4916,21700.0
2011-08-01 13:50:00,45.72,45.8,45.72,45.79,19300.0,40.4916,40.5625,40.4916,40.5536,19300.0
2011-08-01 14:00:00,45.79,45.8,45.7,45.7,53300.0,40.5536,40.5625,40.4739,40.4739,53300.0
2011-08-01 14:10:00,45.69,45.7,45.61,45.68,43700.0,40.4651,40.4739,40.3942,40.4562,43700.0
2011-08-01 14:20:00,45.69,45.69,45.56,45.59,27000.0,40.4651,40.4651,40.3499,40.3765,27000.0
2011-08-01 14:30:00,45.59,45.72,45.57,45.72,39200.0,40.3765,40.4916,40.3588,40.4916,39200.0
2011-08-01 14:40:00,45.71,45.86,45.71,45.81,60300.0,40.4828,40.6156,40.4828,40.5714,60300.0
2011-08-01 14:50:00,45.81,45.96,45.8,45.92,38100.0,40.5714,40.7042,40.5625,40.6688,38100.0
2011-08-01 15:00:00,45.92,46.03,45.92,45.97,75600.0,40.6688,40.7662,40.6688,40.7131,75600.0
2011-08-01 15:10:00,45.98,46.04,45.94,46.03,127100.0,40.7219,40.7751,40.6865,40.7662,127100.0
2011-08-01 15:20:00,46.05,46.14,46.04,46.13,107500.0,40.7839,40.8636,40.7751,40.8548,107500.0
2011-08-01 15:30:00,46.14,46.2,45.99,46.19,120300.0,40.8636,40.9168,40.7308,40.9079,120300.0
2011-08-01 15:40:00,46.2,46.22,46.12,46.16,216900.0,40.9168,40.9345,40.8459,40.8813,216900.0
2011-08-01 15:50:00,46.16,46.17,46.02,46.11,262800.0,40.8813,40.8902,40.7573,40.837,262800.0
2011-08-02 09:30:00,45.8,45.98,45.61,45.97,65800.0,40.5625,40.7219,40.3942,40.7131,65800.0
2011-08-02 09:40:00,45.98,46.1,45.95,46.03,33000.0,40.7219,40.8282,40.6953,40.7662,33000.0
2011-08-02 09:50:00,46.04,46.13,45.95,46.04,54200.0,40.7751,40.8548,40.6953,40.7751,54200.0
2011-08-02 10:00:00,46.06,46.22,46.06,46.2,68700.0,40.7928,40.9345,40.7928,40.9168,68700.0
2011-08-02 10:10:00,46.2,46.29,46.17,46.25,109600.0,40.9168,40.9965,40.8902,40.961,109600.0
2011-08-02 10:20:00,46.25,46.35,46.21,46.25,95200.0,40.961,41.0496,40.9256,40.961,95200.0
2011-08-02 10:30:00,46.25,46.34,46.22,46.31,149200.0,40.961,41.0407,40.9345,41.0142,149200.0
2011-08-02 10:40:00,46.3,46.34,46.27,46.32,74300.0,41.0053,41.0407,40.9788,41.023,74300.0
2011-08-02 10:50:00,46.31,46.31,46.14,46.16,70900.0,41.0142,41.0142,40.8636,40.8813,70900.0
2011-08-02 11:00:00,46.17,46.24,46.12,46.17,116500.0,40.8902,40.9522,40.8459,40.8902,116500.0
2011-08-02 11:10:00,46.16,46.2,46.03,46.14,139600.0,40.8813,40.9168,40.7662,40.8636,139600.0
2011-08-02 11:20:00,46.14,46.19,46.09,46.1,60700.0,40.8636,40.9079,40.8193,40.8282,60700.0
2011-08-02 11:30:00,46.09,46.12,46.04,46.08,65800.0,40.8193,40.8459,40.7751,40.8105,65800.0
2011-08-02 11:40:00,46.07,46.07,45.99,46.03,41200.0,40.8016,40.8016,40.7308,40.7662,41200.0
2011-08-02 11:50:00,46.03,46.12,46.02,46.12,41100.0,40.7662,40.8459,40.7573,40.8459,41100.0
2011-08-02 12:00:00,46.13,46.16,46.09,46.12,39200.0,40.8548,40.8813,40.8193,40.8459,39200.0
2011-08-02 12:10:00,46.12,46.17,46.08,46.15,41400.0,40.8459,40.8902,40.8105,40.8725,41400.0
2011-08-02 12:20:00,46.15,46.19,46.13,46.15,25100.0,40.8725,40.9079,40.8548,40.8725,25100.0
2011-08-02 12:30:00,46.16,46.17,45.95,46.02,60500.0,40.8813,40.8902,40.6953,40.7573,60500.0
2011-08-02 12:40:00,46.03,46.1,45.73,45.85,82600.0,40.7662,40.8282,40.5005,40.6068,82600.0
2011-08-02 12:50:00,45.84,45.85,45.72,45.78,40800.0,40.5979,40.6068,40.4916,40.5448,40800.0
2011-08-02 13:00:00,45.78,45.85,45.7,45.81,31900.0,40.5448,40.6068,40.4739,40.5714,31900.0
2011-08-02 13:10:00,45.8,45.84,45.71,45.82,42400.0,40.5625,40.5979,40.4828,40.5802,42400.0
2011-08-02 13:20:00,45.82,45.87,45.81,45.85,58800.0,40.5802,40.6245,40.5714,40.6068,58800.0
2011-08-02 13:30:00,45.83,45.89,45.72,45.77,104400.0,40.5891,40.6422,40.4916,40.5359,104400.0
2011-08-02 13:40:00,45.77,45.8,45.69,45.76,32500.0,40.5359,40.5625,40.4651,40.5271,32500.0
2011-08-02 13:50:00,45.76,45.78,45.61,45.66,49000.0,40.5271,40.5448,40.3942,40.4385,49000.0
2011-08-02 14:00:00,45.66,45.74,45.65,45.71,38000.0,40.4385,40.5094,40.4297,40.4828,38000.0
2011-08-02 14:10:00,45.71,45.77,45.71,45.74,44100.0,40.4828,40.5359,40.4828,40.5094,44100.0
2011-08-02 14:20:00,45.75,45.77,45.67,45.69,39700.0,40.5182,40.5359,40.4474,40.4651,39700.0
2011-08-02 14:30:00,45.7,45.7,45.61,45.61,43800.0,40.4739,40.4739,40.3942,40.3942,43800.0
2011-08-02 14:40:00,45.61,45.63,45.54,45.62,44300.0,40.3942,40.4119,40.3322,40.4031,44300.0
2011-08-02 14:50:00,45.62,45.73,45.6,45.72,56900.0,40.4031,40.5005,40.3854,40.4916,56900.0
2011-08-02 15:00:00,45.72,45.72,45.63,45.66,60300.0,40.4916,40.4916,40.4119,40.4385,60300.0
2011-08-02 15:10:00,45.66,45.71,45.59,45.66,146600.0,40.4385,40.4828,40.3765,40.4385,146600.0
2011-08-02 15:20:00,45.66,45.66,45.52,45.54,206000.0,40.4385,40.4385,40.3145,40.3322,206000.0
2011-08-02 15:30:00,45.54,45.61,45.52,45.6,192500.0,40.3322,40.3942,40.3145,40.3854,192500.0
2011-08-02 15:40:00,45.6,45.62,45.5,45.56,413300.0,40.3854,40.4031,40.2968,40.3499,413300.0
2011-08-02 15:50:00,45.56,45.57,45.36,45.38,410800.0,40.3499,40.3588,40.1728,40.1905,410800.0
2011-08-03 09:30:00,45.45,45.45,45.07,45.17,118500.0,40.2525,40.2525,39.916,40.0045,118500.0
2011-08-03 09:40:00,45.18,45.34,44.98,45.12,139600.0,40.0134,40.1551,39.8363,39.9603,139600.0
2011-08-03 09:50:00,45.13,45.53,45.12,45.49,52700.0,39.9691,40.3234,39.9603,40.2879,52700.0
2011-08-03 10:00:00,45.52,45.56,45.19,45.25,141200.0,40.3145,40.3499,40.0223,40.0754,141200.0
2011-08-03 10:10:00,45.28,45.34,45.09,45.15,71900.0,40.102,40.1551,39.9337,39.9868,71900.0
2011-08-03 10:20:00,45.16,45.18,44.9,45.16,123800.0,39.9957,40.0134,39.7654,39.9957,123800.0
2011-08-03 10:30:00,45.15,45.15,44.51,44.7,183600.0,39.9868,39.9868,39.42,39.5883,183600.0
2011-08-03 10:40:00,44.69,44.9,44.61,44.87,146200.0,39.5794,39.7654,39.5086,39.7389,146200.0
2011-08-03 10:50:00,44.86,45.23,44.8,45.23,107100.0,39.73,40.0577,39.6769,40.0577,107100.0
2011-08-03 11:00:00,45.21,45.41,45.15,45.16,179800.0,40.04,40.2171,39.9868,39.9957,179800.0
2011-08-03 11:10:00,45.16,45.53,45.13,45.5,117000.0,39.9957,40.3234,39.9691,40.2968,117000.0
2011-08-03 11:20:00,45.5,45.51,45.24,45.28,66200.0,40.2968,40.3057,40.0665,40.102,66200.0
2011-08-03 11:30:00,45.29,45.44,45.27,45.4,96800.0,40.1108,40.2437,40.0931,40.2082,96800.0
2011-08-03 11:40:00,45.4,45.41,45.18,45.2,51900.0,40.2082,40.2171,40.0134,40.0311,51900.0
2011-08-03 11:50:00,45.22,45.39,45.22,45.3,27800.0,40.0488,40.1994,40.0488,40.1197,27800.0
2011-08-03 12:00:00,45.3,45.31,45.12,45.21,63400.0,40.1197,40.1285,39.9603,40.04,63400.0
2011-08-03 12:10:00,45.2,45.27,45.13,45.18,61700.0,40.0311,40.0931,39.9691,40.0134,61700.0
2011-08-03 12:20:00,45.18,45.26,45.13,45.25,43500.0,40.0134,40.0843,39.9691,40.0754,43500.0
2011-08-03 12:30:00,45.25,45.43,45.18,45.41,71000.0,40.0754,40.2348,40.0134,40.2171,71000.0
2011-08-03 12:40:00,45.41,45.46,45.37,45.44,44300.0,40.2171,40.2614,40.1817,40.2437,44300.0
2011-08-03 12:50:00,45.44,45.47,45.4,45.44,49300.0,40.2437,40.2702,40.2082,40.2437,49300.0
2011-08-03 13:00:00,45.42,45.44,45.29,45.33,30200.0,40.226,40.2437,40.1108,40.1462,30200.0
2011-08-03 13:10:00,45.32,45.41,45.28,45.38,34700.0,40.1374,40.2171,40.102,40.1905,34700.0
2011-08-03 13:20:00,45.37,45.6,45.37,45.6,87300.0,40.1817,40.3854,40.1817,40.3854,87300.0
2011-08-03 13:30:00,45.6,45.81,45.59,45.81,75900.0,40.3854,40.5714,40.3765,40.5714,75900.0
2011-08-03 13:40:00,45.81,45.91,45.77,45.86,81000.0,40.5714,40.6599,40.5359,40.6156,81000.0
2011-08-03 13:50:00,45.86,45.87,45.78,45.79,56600.0,40.6156,40.6245,40.5448,40.5536,56600.0
2011-08-03 14:00:00,45.8,45.93,45.77,45.78,72500.0,40.5625,40.6776,40.5359,40.5448,72500.0
2011-08-03 14:10:00,45.8,45.91,45.77,45.77,58200.0,40.5625,40.6599,40.5359,40.5359,58200.0
2011-08-03 14:20:00,45.76,45.83,45.66,45.71,99700.0,40.5271,40.5891,40.4385,40.4828,99700.0
2011-08-03 14:30:00,45.72,45.78,45.68,45.74,56300.0,40.4916,40.5448,40.4562,40.5094,56300.0
2011-08-03 14:40:00,45.74,45.77,45.66,45.76,70500.0,40.5094,40.5359,40.4385,40.5271,70500.0
2011-08-03 14:50:00,45.77,45.82,45.7,45.77,68600.0,40.5359,40.5802,40.4739,40.5359,68600.0
2011-08-03 15:00:00,45.77,45.84,45.74,45.76,153700.0,40.5359,40.5979,40.5094,40.5271,153700.0
2011-08-03 15:10:00,45.75,45.89,45.73,45.87,130600.0,40.5182,40.6422,40.5005,40.6245,130600.0
2011-08-03 15:20:00,45.86,45.98,45.86,45.9,136600.0,40.6156,40.7219,40.6156,40.6511,136600.0
2011-08-03 15:30:00,45.9,45.91,45.74,45.78,98900.0,40.6511,40.6599,40.5094,40.5448,98900.0
2011-08-03 15:40:00,45.78,45.89,45.75,45.87,160000.0,40.5448,40.6422,40.5182,40.6245,160000.0
2011-08-03 15:50:00,45.88,45.97,45.85,45.91,274600.0,40.6334,40.7131,40.6068,40.6599,274600.0
2011-08-04 09:30:00,45.4,45.41,45.05,45.28,101000.0,40.2082,40.2171,39.8983,40.102,101000.0
2011-08-04 09:40:00,45.27,45.59,45.22,45.52,119900.0,40.0931,40.3765,40.0488,40.3145,119900.0
2011-08-04 09:50:00,45.52,45.62,45.33,45.55,81400.0,40.3145,40.4031,40.1462,40.3411,81400.0
2011-08-04 10:00:00,45.54,45.67,45.5,45.59,105700.0,40.3322,40.4474,40.2968,40.3765,105700.0
2011-08-04 10:10:00,45.59,45.59,45.27,45.3,70600.0,40.3765,40.3765,40.0931,40.1197,70600.0
2011-08-04 10:20:00,45.3,45.58,45.29,45.56,103800.0,40.1197,40.3677,40.1108,40.3499,103800.0
2011-08-04 10:30:00,45.56,45.78,45.52,45.73,129700.0,40.3499,40.5448,40.3145,40.5005,129700.0
2011-08-04 10:40:00,45.73,45.73,45.55,45.67,170500.0,40.5005,40.5005,40.3411,40.4474,170500.0
2011-08-04 10:50:00,45.67,45.68,45.41,45.43,89700.0,40.4474,40.4562,40.2171,40.2348,89700.0
2011-08-04 11:00:00,45.43,45.57,45.26,45.53,131600.0,40.2348,40.3588,40.0843,40.3234,131600.0
2011-08-04 11:10:00,45.53,45.73,45.51,45.68,87600.0,40.3234,40.5005,40.3057,40.4562,87600.0
2011-08-04 11:20:00,45.68,45.68,45.31,45.33,109500.0,40.4562,40.4562,40.1285,40.1462,109500.0
2011-08-04 11:30:00,45.34,45.52,45.33,45.51,148500.0,40.1551,40.3145,40.1462,40.3057,148500.0
2011-08-04 11:40:00,45.52,45.52,45.1,45.16,155100.0,40.3145,40.3145,39.9425,39.9957,155100.0
2011-08-04 11:50:00,45.17,45.23,45.07,45.18,187300.0,40.0045,40.0577,39.916,40.0134,187300.0
2011-08-04 12:00:00,45.18,45.41,45.11,45.29,159200.0,40.0134,40.2171,39.9514,40.1108,159200.0
2011-08-04 12:10:00,45.29,45.45,45.25,45.39,76200.0,40.1108,40.2525,40.0754,40.1994,76200.0
2011-08-04 12:20:00,45.37,45.49,45.35,45.45,85100.0,40.1817,40.2879,40.164,40.2525,85100.0
2011-08-04 12:30:00,45.44,45.54,45.4,45.5,41800.0,40.2437,40.3322,40.2082,40.2968,41800.0
2011-08-04 12:40:00,45.5,45.61,45.48,45.58,58700.0,40.2968,40.3942,40.2791,40.3677,58700.0
2011-08-04 12:50:00,45.56,45.59,45.38,45.38,49700.0,40.3499,40.3765,40.1905,40.1905,49700.0
2011-08-04 13:00:00,45.38,45.49,45.36,45.43,38600.0,40.1905,40.2879,40.1728,40.2348,38600.0
2011-08-04 13:10:00,45.43,45.43,45.34,45.35,75800.0,40.2348,40.2348,40.1551,40.164,75800.0
2011-08-04 13:20:00,45.35,45.45,45.35,45.42,45300.0,40.164,40.2525,40.164,40.226,45300.0
2011-08-04 13:30:00,45.43,45.45,45.37,45.45,89000.0,40.2348,40.2525,40.1817,40.2525,89000.0
2011-08-04 13:40:00,45.45,45.46,45.37,45.4,90300.0,40.2525,40.2614,40.1817,40.2082,90300.0
2011-08-04 13:50:00,45.4,45.45,45.31,45.35,70000.0,40.2082,40.2525,40.1285,40.164,70000.0
2011-08-04 14:00:00,45.35,45.37,45.17,45.24,109000.0,40.164,40.1817,40.0045,40.0665,109000.0
2011-08-04 14:10:00,45.24,45.26,45.11,45.15,136200.0,40.0665,40.0843,39.9514,39.9868,136200.0
2011-08-04 14:20:00,45.14,45.2,45.04,45.12,165000.0,39.978,40.0311,39.8894,39.9603,165000.0
2011-08-04 14:30:00,45.08,45.29,45.07,45.26,116200.0,39.9248,40.1108,39.916,40.0843,116200.0
2011-08-04 14:40:00,45.27,45.32,45.17,45.21,72100.0,40.0931,40.1374,40.0045,40.04,72100.0
2011-08-04 14:50:00,45.22,45.23,45.07,45.09,88600.0,40.0488,40.0577,39.916,39.9337,88600.0
2011-08-04 15:00:00,45.08,45.27,45.04,45.18,92100.0,39.9248,40.0931,39.8894,40.0134,92100.0
2011-08-04 15:10:00,45.19,45.21,45.0,45.01,103000.0,40.0223,40.04,39.854,39.8628,103000.0
2011-08-04 15:20:00,45.02,45.07,44.83,44.83,178000.0,39.8717,39.916,39.7034,39.7034,178000.0
2011-08-04 15:30:00,44.84,44.94,44.75,44.84,174500.0,39.7123,39.8008,39.6326,39.7123,174500.0
2011-08-04 15:40:00,44.84,44.85,44.55,44.61,243100.0,39.7123,39.7211,39.4554,39.5086,243100.0
2011-08-04 15:50:00,44.61,44.62,44.37,44.38,396600.0,39.5086,39.5174,39.296,39.3049,396600.0
2011-08-05 09:30:00,44.68,44.83,44.1,44.12,132600.0,39.5706,39.7034,39.0569,39.0746,132600.0
2011-08-05 09:40:00,44.12,44.12,43.77,43.94,101800.0,39.0746,39.0746,38.7646,38.9152,101800.0
2011-08-05 09:50:00,43.94,43.98,43.26,43.33,237300.0,38.9152,38.9506,38.313,38.375,237300.0
2011-08-05 10:00:00,43.34,43.74,43.2,43.74,336000.0,38.3838,38.7381,38.2598,38.7381,336000.0
2011-08-05 10:10:00,43.74,44.16,43.54,44.09,260400.0,38.7381,39.11,38.5609,39.048,260400.0
2011-08-05 10:20:00,44.1,44.33,44.05,44.16,150500.0,39.0569,39.2606,39.0126,39.11,150500.0
2011-08-05 10:30:00,44.16,44.17,43.72,43.89,108700.0,39.11,39.1189,38.7204,38.8709,108700.0
2011-08-05 10:40:00,43.89,43.9,43.47,43.61,174200.0,38.8709,38.8798,38.4989,38.6229,174200.0
2011-08-05 10:50:00,43.62,43.82,43.54,43.8,71500.0,38.6318,38.8089,38.5609,38.7912,71500.0
2011-08-05 11:00:00,43.82,43.82,43.47,43.55,100800.0,38.8089,38.8089,38.4989,38.5698,100800.0
2011-08-05 11:10:00,43.55,43.6,43.24,43.32,107700.0,38.5698,38.6141,38.2953,38.3661,107700.0
2011-08-05 11:20:00,43.32,43.64,43.13,43.52,155500.0,38.3661,38.6495,38.1978,38.5432,155500.0
2011-08-05 11:30:00,43.5,43.78,43.45,43.45,190400.0,38.5255,38.7735,38.4812,38.4812,190400.0
2011-08-05 11:40:00,43.44,43.48,42.98,42.99,104900.0,38.4724,38.5078,38.065,38.0738,104900.0
2011-08-05 11:50:00,43.01,43.06,42.61,42.78,123800.0,38.0916,38.1358,37.7373,37.8879,123800.0
2011-08-05 12:00:00,42.76,43.09,42.75,43.08,143800.0,37.8701,38.1624,37.8613,38.1535,143800.0
2011-08-05 12:10:00,43.08,43.67,43.06,43.48,240700.0,38.1535,38.6761,38.1358,38.5078,240700.0
2011-08-05 12:20:00,43.5,43.53,43.3,43.38,189000.0,38.5255,38.5521,38.3484,38.4192,189000.0
2011-08-05 12:30:00,43.38,44.06,43.37,44.05,192300.0,38.4192,39.0215,38.4104,39.0126,192300.0
2011-08-05 12:40:00,44.02,44.41,43.77,44.28,192600.0,38.9861,39.3315,38.7646,39.2163,192600.0
2011-08-05 12:50:00,44.29,44.48,44.2,44.3,170200.0,39.2252,39.3934,39.1455,39.234,170200.0
2011-08-05 13:00:00,44.3,44.5,43.87,44.06,169000.0,39.234,39.4112,38.8532,39.0215,169000.0
2011-08-05 13:10:00,44.06,44.37,44.02,44.36,91900.0,39.0215,39.296,38.9861,39.2872,91900.0
2011-08-05 13:20:00,44.36,44.53,44.28,44.32,113100.0,39.2872,39.4377,39.2163,39.2517,113100.0
2011-08-05 13:30:00,44.32,44.41,44.02,44.06,76000.0,39.2517,39.3315,38.9861,39.0215,76000.0
2011-08-05 13:40:00,44.06,44.24,43.94,44.22,97800.0,39.0215,39.1809,38.9152,39.1632,97800.0
2011-08-05 13:50:00,44.22,44.47,44.19,44.29,68200.0,39.1632,39.3846,39.1366,39.2252,68200.0
2011-08-05 14:00:00,44.29,44.32,43.99,43.99,59500.0,39.2252,39.2517,38.9595,38.9595,59500.0
2011-08-05 14:10:00,43.98,44.02,43.85,43.98,57200.0,38.9506,38.9861,38.8355,38.9506,57200.0
2011-08-05 14:20:00,43.98,44.15,43.94,43.94,64600.0,38.9506,39.1012,38.9152,38.9152,64600.0
2011-08-05 14:30:00,43.94,44.1,43.84,44.1,51600.0,38.9152,39.0569,38.8266,39.0569,51600.0
2011-08-05 14:40:00,44.09,44.1,43.81,43.81,89100.0,39.048,39.0569,38.8001,38.8001,89100.0
2011-08-05 14:50:00,43.81,43.81,43.59,43.74,151600.0,38.8001,38.8001,38.6052,38.7381,151600.0
2011-08-05 15:00:00,43.73,43.81,43.36,43.46,206500.0,38.7292,38.8001,38.4015,38.4901,206500.0
2011-08-05 15:10:00,43.48,43.6,43.37,43.49,98500.0,38.5078,38.6141,38.4104,38.5167,98500.0
2011-08-05 15:20:00,43.48,43.65,43.3,43.31,121700.0,38.5078,38.6584,38.3484,38.3572,121700.0
2011-08-05 15:30:00,43.3,43.76,43.3,43.73,172600.0,38.3484,38.7558,38.3484,38.7292,172600.0
2011-08-05 15:40:00,43.72,43.8,43.58,43.63,224300.0,38.7204,38.7912,38.5964,38.6407,224300.0
2011-08-05 15:50:00,43.63,43.67,43.46,43.6,350000.0,38.6407,38.6761,38.4901,38.6141,350000.0
2011-08-08 09:30:00,42.57,42.93,42.19,42.47,209200.0,37.7019,38.0207,37.3653,37.6133,209200.0
2011-08-08 09:40:00,42.49,42.67,42.26,42.3,178500.0,37.631,37.7904,37.4273,37.4627,178500.0
2011-08-08 09:50:00,42.31,42.5,42.11,42.2,226400.0,37.4716,37.6399,37.2945,37.3742,226400.0
2011-08-08 10:00:00,42.2,42.35,42.12,42.22,199800.0,37.3742,37.507,37.3033,37.3919,199800.0
2011-08-08 10:10:00,42.22,42.29,41.81,41.94,230200.0,37.3919,37.4539,37.0288,37.1439,230200.0
2011-08-08 10:20:00,41.94,42.02,41.55,41.65,266400.0,37.1439,37.2148,36.7985,36.8871,266400.0
2011-08-08 10:30:00,41.66,41.78,41.14,41.78,210900.0,36.8959,37.0022,36.4354,37.0022,210900.0
2011-08-08 10:40:00,41.78,42.19,41.35,42.19,266200.0,37.0022,37.3653,36.6214,37.3653,266200.0
2011-08-08 10:50:00,42.18,42.19,41.61,41.67,255500.0,37.3565,37.3653,36.8517,36.9048,255500.0
2011-08-08 11:00:00,41.66,42.06,41.57,42.04,208200.0,36.8959,37.2502,36.8162,37.2325,208200.0
2011-08-08 11:10:00,42.03,42.22,41.95,42.07,124400.0,37.2236,37.3919,37.1528,37.259,124400.0
2011-08-08 11:20:00,42.06,42.06,41.78,41.88,108800.0,37.2502,37.2502,37.0022,37.0908,108800.0
2011-08-08 11:30:00,41.88,41.92,41.72,41.83,117000.0,37.0908,37.1262,36.9491,37.0465,117000.0
2011-08-08 11:40:00,41.83,41.99,41.78,41.99,85800.0,37.0465,37.1882,37.0022,37.1882,85800.0
2011-08-08 11:50:00,42.01,42.1,41.96,42.07,133700.0,37.2059,37.2856,37.1616,37.259,133700.0
2011-08-08 12:00:00,42.05,42.05,41.82,41.93,97800.0,37.2413,37.2413,37.0376,37.1351,97800.0
2011-08-08 12:10:00,41.92,41.99,41.78,41.84,84800.0,37.1262,37.1882,37.0022,37.0553,84800.0
2011-08-08 12:20:00,41.86,42.03,41.8,41.94,135500.0,37.0731,37.2236,37.0199,37.1439,135500.0
2011-08-08 12:30:00,41.93,42.05,41.9,42.0,73700.0,37.1351,37.2413,37.1085,37.1971,73700.0
2011-08-08 12:40:00,42.0,42.18,41.96,42.12,90500.0,37.1971,37.3565,37.1616,37.3033,90500.0
2011-08-08 12:50:00,42.11,42.19,42.0,42.02,47800.0,37.2945,37.3653,37.1971,37.2148,47800.0
2011-08-08 13:00:00,42.01,42.16,41.97,42.02,58700.0,37.2059,37.3388,37.1705,37.2148,58700.0
2011-08-08 13:10:00,42.03,42.06,41.84,41.93,68200.0,37.2236,37.2502,37.0553,37.1351,68200.0
2011-08-08 13:20:00,41.92,42.1,41.89,42.02,83100.0,37.1262,37.2856,37.0996,37.2148,83100.0
2011-08-08 13:30:00,42.01,42.05,41.77,41.88,115200.0,37.2059,37.2413,36.9934,37.0908,115200.0
2011-08-08 13:40:00,41.87,41.93,41.61,41.71,100900.0,37.0819,37.1351,36.8517,36.9402,100900.0
2011-08-08 13:50:00,41.74,41.93,41.56,41.6,151600.0,36.9668,37.1351,36.8074,36.8428,151600.0
2011-08-08 14:00:00,41.59,41.88,41.51,41.67,133400.0,36.8339,37.0908,36.7631,36.9048,133400.0
2011-08-08 14:10:00,41.68,41.8,41.32,41.41,141700.0,36.9136,37.0199,36.5948,36.6745,141700.0
2011-08-08 14:20:00,41.41,41.44,40.8,41.13,263000.0,36.6745,36.7011,36.1343,36.4265,263000.0
2011-08-08 14:30:00,41.13,41.45,41.06,41.17,147300.0,36.4265,36.7099,36.3645,36.462,147300.0
2011-08-08 14:40:00,41.18,41.41,41.09,41.19,102000.0,36.4708,36.6745,36.3911,36.4797,102000.0
2011-08-08 14:50:00,41.19,41.3,41.1,41.23,72000.0,36.4797,36.5771,36.4,36.5151,72000.0
2011-08-08 15:00:00,41.24,41.59,41.19,41.58,128100.0,36.524,36.8339,36.4797,36.8251,128100.0
2011-08-08 15:10:00,41.59,41.95,41.46,41.81,180300.0,36.8339,37.1528,36.7188,37.0288,180300.0
2011-08-08 15:20:00,41.81,41.95,41.6,41.6,226300.0,37.0288,37.1528,36.8428,36.8428,226300.0
2011-08-08 15:30:00,41.59,41.64,41.33,41.5,237500.0,36.8339,36.8782,36.6037,36.7542,237500.0
2011-08-08 15:40:00,41.5,41.56,41.12,41.3,360700.0,36.7542,36.8074,36.4177,36.5771,360700.0
2011-08-08 15:50:00,41.3,41.35,40.94,40.94,585600.0,36.5771,36.6214,36.2583,36.2583,585600.0
2011-08-09 09:30:00,41.5,43.2,41.42,41.53,195300.0,36.7542,38.2598,36.6834,36.7808,195300.0
2011-08-09 09:40:00,41.51,41.55,41.02,41.33,227600.0,36.7631,36.7985,36.3291,36.6037,227600.0
2011-08-09 09:50:00,41.35,42.06,41.34,42.05,262400.0,36.6214,37.2502,36.6125,37.2413,262400.0
2011-08-09 10:00:00,42.04,42.47,42.01,42.2,341300.0,37.2325,37.6133,37.2059,37.3742,341300.0
2011-08-09 10:10:00,42.19,42.6,42.13,42.58,324900.0,37.3653,37.7284,37.3122,37.7107,324900.0
2011-08-09 10:20:00,42.57,42.62,42.4,42.61,206300.0,37.7019,37.7462,37.5513,37.7373,206300.0
2011-08-09 10:30:00,42.61,42.71,42.21,42.21,123800.0,37.7373,37.8259,37.383,37.383,123800.0
2011-08-09 10:40:00,42.2,42.4,42.03,42.26,94500.0,37.3742,37.5513,37.2236,37.4273,94500.0
2011-08-09 10:50:00,42.26,42.41,42.22,42.28,103500.0,37.4273,37.5602,37.3919,37.445,103500.0
2011-08-09 11:00:00,42.27,42.27,41.93,42.0,94800.0,37.4362,37.4362,37.1351,37.1971,94800.0
2011-08-09 11:10:00,42.0,42.05,41.82,42.03,97500.0,37.1971,37.2413,37.0376,37.2236,97500.0
2011-08-09 11:20:00,42.03,42.32,42.01,42.32,74200.0,37.2236,37.4805,37.2059,37.4805,74200.0
2011-08-09 11:30:00,42.34,42.36,42.22,42.27,101200.0,37.4982,37.5159,37.3919,37.4362,101200.0
2011-08-09 11:40:00,42.26,42.4,42.24,42.28,87800.0,37.4273,37.5513,37.4096,37.445,87800.0
2011-08-09 11:50:00,42.28,42.59,42.28,42.54,96000.0,37.445,37.7196,37.445,37.6753,96000.0
2011-08-09 12:00:00,42.53,42.75,42.5,42.67,173800.0,37.6664,37.8613,37.6399,37.7904,173800.0
2011-08-09 12:10:00,42.66,42.71,42.45,42.49,100900.0,37.7816,37.8259,37.5956,37.631,100900.0
2011-08-09 12:20:00,42.48,42.53,42.4,42.42,65300.0,37.6222,37.6664,37.5513,37.569,65300.0
2011-08-09 12:30:00,42.43,42.48,42.37,42.37,70800.0,37.5779,37.6222,37.5247,37.5247,70800.0
2011-08-09 12:40:00,42.37,42.37,42.22,42.23,37200.0,37.5247,37.5247,37.3919,37.4007,37200.0
2011-08-09 12:50:00,42.22,42.27,42.1,42.13,108900.0,37.3919,37.4362,37.2856,37.3122,108900.0
2011-08-09 13:00:00,42.12,42.3,42.06,42.28,145800.0,37.3033,37.4627,37.2502,37.445,145800.0
2011-08-09 13:10:00,42.28,42.31,42.2,42.21,71700.0,37.445,37.4716,37.3742,37.383,71700.0
2011-08-09 13:20:00,42.2,42.22,42.1,42.12,44500.0,37.3742,37.3919,37.2856,37.3033,44500.0
2011-08-09 13:30:00,42.12,42.15,41.9,41.9,60000.0,37.3033,37.3299,37.1085,37.1085,60000.0
2011-08-09 13:40:00,41.9,41.96,41.77,41.8,65600.0,37.1085,37.1616,36.9934,37.0199,65600.0
2011-08-09 13:50:00,41.8,41.83,41.56,41.75,95900.0,37.0199,37.0465,36.8074,36.9756,95900.0
2011-08-09 14:00:00,41.75,41.85,41.64,41.68,78700.0,36.9756,37.0642,36.8782,36.9136,78700.0
2011-08-09 14:10:00,41.68,42.34,41.61,41.86,64100.0,36.9136,37.4982,36.8517,37.0731,64100.0
2011-08-09 14:20:00,41.83,41.86,41.01,41.42,173200.0,37.0465,37.0731,36.3203,36.6834,173200.0
2011-08-09 14:30:00,41.43,41.46,40.78,40.84,140400.0,36.6922,36.7188,36.1166,36.1697,140400.0
2011-08-09 14:40:00,40.82,40.93,40.19,40.76,138400.0,36.152,36.2494,35.594,36.0989,138400.0
2011-08-09 14:50:00,40.75,41.25,40.75,40.99,111800.0,36.09,36.5328,36.09,36.3026,111800.0
2011-08-09 15:00:00,40.97,41.26,40.75,41.1,136200.0,36.2848,36.5417,36.09,36.4,136200.0
2011-08-09 15:10:00,41.11,41.9,41.11,41.7,112700.0,36.4088,37.1085,36.4088,36.9314,112700.0
2011-08-09 15:20:00,41.72,41.84,41.49,41.77,200100.0,36.9491,37.0553,36.7454,36.9934,200100.0
2011-08-09 15:30:00,41.78,41.82,41.47,41.76,171700.0,37.0022,37.0376,36.7277,36.9845,171700.0
2011-08-09 15:40:00,41.78,42.28,41.72,42.2,263700.0,37.0022,37.445,36.9491,37.3742,263700.0
2011-08-09 15:50:00,42.2,42.79,42.19,42.79,410200.0,37.3742,37.8967,37.3653,37.8967,410200.0
2011-08-10 09:30:00,42.01,42.01,41.17,41.31,135500.0,37.2059,37.2059,36.462,36.586,135500.0
2011-08-10 09:40:00,41.35,41.5,41.14,41.43,280300.0,36.6214,36.7542,36.4354,36.6922,280300.0
2011-08-10 09:50:00,41.43,41.49,41.14,41.14,324500.0,36.6922,36.7454,36.4354,36.4354,324500.0
2011-08-10 10:00:00,41.18,41.24,40.89,40.91,285300.0,36.4708,36.524,36.214,36.2317,285300.0
2011-08-10 10:10:00,40.91,40.94,40.64,40.68,254800.0,36.2317,36.2583,35.9926,36.028,254800.0
2011-08-10 10:20:00,40.68,40.91,40.43,40.77,302500.0,36.028,36.2317,35.8066,36.1077,302500.0
2011-08-10 10:30:00,40.78,41.25,40.73,41.05,345300.0,36.1166,36.5328,36.0723,36.3557,345300.0
2011-08-10 10:40:00,41.04,41.15,40.86,41.02,266200.0,36.3468,36.4443,36.1874,36.3291,266200.0
2011-08-10 10:50:00,41.01,41.14,40.77,41.06,182600.0,36.3203,36.4354,36.1077,36.3645,182600.0
2011-08-10 11:00:00,41.05,41.06,40.79,40.9,185800.0,36.3557,36.3645,36.1254,36.2228,185800.0
2011-08-10 11:10:00,40.88,41.16,40.86,41.01,144800.0,36.2051,36.4531,36.1874,36.3203,144800.0
2011-08-10 11:20:00,41.01,41.06,40.82,40.89,127200.0,36.3203,36.3645,36.152,36.214,127200.0
2011-08-10 11:30:00,40.9,41.08,40.81,40.89,169000.0,36.2228,36.3823,36.1431,36.214,169000.0
2011-08-10 11:40:00,40.9,41.15,40.81,40.94,126500.0,36.2228,36.4443,36.1431,36.2583,126500.0
2011-08-10 11:50:00,40.94,41.35,40.94,41.12,144400.0,36.2583,36.6214,36.2583,36.4177,144400.0
2011-08-10 12:00:00,41.11,41.38,41.08,41.18,186100.0,36.4088,36.648,36.3823,36.4708,186100.0
2011-08-10 12:10:00,41.18,41.25,41.09,41.23,61600.0,36.4708,36.5328,36.3911,36.5151,61600.0
2011-08-10 12:20:00,41.23,41.23,40.88,40.88,113100.0,36.5151,36.5151,36.2051,36.2051,113100.0
2011-08-10 12:30:00,40.89,40.96,40.69,40.77,90700.0,36.214,36.276,36.0369,36.1077,90700.0
2011-08-10 12:40:00,40.77,40.96,40.66,40.85,88900.0,36.1077,36.276,36.0103,36.1786,88900.0
2011-08-10 12:50:00,40.85,41.05,40.83,40.99,71900.0,36.1786,36.3557,36.1608,36.3026,71900.0
2011-08-10 13:00:00,40.98,41.08,40.9,40.99,128800.0,36.2937,36.3823,36.2228,36.3026,128800.0
2011-08-10 13:10:00,40.98,41.05,40.77,40.78,99800.0,36.2937,36.3557,36.1077,36.1166,99800.0
2011-08-10 13:20:00,40.77,40.95,40.66,40.84,137900.0,36.1077,36.2671,36.0103,36.1697,137900.0
2011-08-10 13:30:00,40.84,40.95,40.75,40.89,102000.0,36.1697,36.2671,36.09,36.214,102000.0
2011-08-10 13:40:00,40.89,41.23,40.84,41.08,129600.0,36.214,36.5151,36.1697,36.3823,129600.0
2011-08-10 13:50:00,41.09,41.34,41.07,41.3,106700.0,36.3911,36.6125,36.3734,36.5771,106700.0
2011-08-10 14:00:00,41.31,41.43,41.16,41.37,128800.0,36.586,36.6922,36.4531,36.6391,128800.0
2011-08-10 14:10:00,41.37,41.52,41.25,41.4,188800.0,36.6391,36.7719,36.5328,36.6657,188800.0
2011-08-10 14:20:00,41.4,41.48,41.22,41.29,153800.0,36.6657,36.7365,36.5062,36.5682,153800.0
2011-08-10 14:30:00,41.27,41.44,41.01,41.01,155900.0,36.5505,36.7011,36.3203,36.3203,155900.0
2011-08-10 14:40:00,41.02,41.34,40.97,41.12,157800.0,36.3291,36.6125,36.2848,36.4177,157800.0
2011-08-10 14:50:00,41.11,41.13,40.65,40.65,166000.0,36.4088,36.4265,36.0014,36.0014,166000.0
2011-08-10 15:00:00,40.65,40.93,40.56,40.57,139400.0,36.0014,36.2494,35.9217,35.9306,139400.0
2011-08-10 15:10:00,40.59,40.69,40.41,40.6,128900.0,35.9483,36.0369,35.7889,35.9571,128900.0
2011-08-10 15:20:00,40.6,40.84,40.44,40.5,172300.0,35.9571,36.1697,35.8154,35.8686,172300.0
2011-08-10 15:30:00,40.5,40.5,40.19,40.35,258500.0,35.8686,35.8686,35.594,35.7357,258500.0
2011-08-10 15:40:00,40.34,40.46,40.13,40.27,472900.0,35.7269,35.8332,35.5409,35.6649,472900.0
2011-08-10 15:50:00,40.27,40.28,39.89,39.9,506400.0,35.6649,35.6737,35.3283,35.3372,506400.0
2011-08-11 09:30:00,40.29,40.85,40.27,40.57,119800.0,35.6826,36.1786,35.6649,35.9306,119800.0
2011-08-11 09:40:00,40.6,40.92,40.51,40.66,169800.0,35.9571,36.2406,35.8774,36.0103,169800.0
2011-08-11 09:50:00,40.65,40.72,40.27,40.69,212300.0,36.0014,36.0634,35.6649,36.0369,212300.0
2011-08-11 10:00:00,40.7,40.91,40.62,40.79,150200.0,36.0457,36.2317,35.9749,36.1254,150200.0
2011-08-11 10:10:00,40.8,41.15,40.58,40.99,132800.0,36.1343,36.4443,35.9394,36.3026,132800.0
2011-08-11 10:20:00,41.0,41.3,40.85,41.1,105600.0,36.3114,36.5771,36.1786,36.4,105600.0
2011-08-11 10:30:00,41.1,41.28,40.98,41.26,104800.0,36.4,36.5594,36.2937,36.5417,104800.0
2011-08-11 10:40:00,41.25,41.52,41.17,41.51,99700.0,36.5328,36.7719,36.462,36.7631,99700.0
2011-08-11 10:50:00,41.51,41.51,41.34,41.39,166300.0,36.7631,36.7631,36.6125,36.6568,166300.0
2011-08-11 11:00:00,41.38,41.53,41.3,41.38,121200.0,36.648,36.7808,36.5771,36.648,121200.0
2011-08-11 11:10:00,41.38,41.42,41.28,41.37,177500.0,36.648,36.6834,36.5594,36.6391,177500.0
2011-08-11 11:20:00,41.38,41.56,41.23,41.51,143700.0,36.648,36.8074,36.5151,36.7631,143700.0
2011-08-11 11:30:00,41.51,41.62,41.32,41.39,84900.0,36.7631,36.8605,36.5948,36.6568,84900.0
2011-08-11 11:40:00,41.4,41.62,41.36,41.49,78900.0,36.6657,36.8605,36.6302,36.7454,78900.0
2011-08-11 11:50:00,41.5,41.71,41.48,41.57,83200.0,36.7542,36.9402,36.7365,36.8162,83200.0
2011-08-11 12:00:00,41.56,41.59,41.41,41.49,50800.0,36.8074,36.8339,36.6745,36.7454,50800.0
2011-08-11 12:10:00,41.49,41.55,41.36,41.47,48200.0,36.7454,36.7985,36.6302,36.7277,48200.0
2011-08-11 12:20:00,41.45,41.5,41.25,41.29,44400.0,36.7099,36.7542,36.5328,36.5682,44400.0
2011-08-11 12:30:00,41.31,41.53,41.3,41.49,43700.0,36.586,36.7808,36.5771,36.7454,43700.0
2011-08-11 12:40:00,41.5,41.87,41.5,41.71,105400.0,36.7542,37.0819,36.7542,36.9402,105400.0
2011-08-11 12:50:00,41.72,41.99,41.69,41.93,130000.0,36.9491,37.1882,36.9225,37.1351,130000.0
2011-08-11 13:00:00,41.92,41.96,41.7,41.84,179500.0,37.1262,37.1616,36.9314,37.0553,179500.0
2011-08-11 13:10:00,41.85,41.95,41.77,41.77,48400.0,37.0642,37.1528,36.9934,36.9934,48400.0
2011-08-11 13:20:00,41.76,41.98,41.72,41.9,50000.0,36.9845,37.1793,36.9491,37.1085,50000.0
2011-08-11 13:30:00,41.93,41.98,41.84,41.9,64900.0,37.1351,37.1793,37.0553,37.1085,64900.0
2011-08-11 13:40:00,41.88,41.93,41.71,41.79,50400.0,37.0908,37.1351,36.9402,37.0111,50400.0
2011-08-11 13:50:00,41.79,41.91,41.74,41.89,48600.0,37.0111,37.1173,36.9668,37.0996,48600.0
2011-08-11 14:00:00,41.9,41.93,41.85,41.91,34800.0,37.1085,37.1351,37.0642,37.1173,34800.0
2011-08-11 14:10:00,41.92,42.09,41.92,42.01,67200.0,37.1262,37.2768,37.1262,37.2059,67200.0
2011-08-11 14:20:00,42.02,42.1,41.98,42.05,68200.0,37.2148,37.2856,37.1793,37.2413,68200.0
2011-08-11 14:30:00,42.06,42.06,41.83,41.89,61100.0,37.2502,37.2502,37.0465,37.0996,61100.0
2011-08-11 14:40:00,41.88,41.89,41.77,41.82,36400.0,37.0908,37.0996,36.9934,37.0376,36400.0
2011-08-11 14:50:00,41.81,42.0,41.77,41.94,60200.0,37.0288,37.1971,36.9934,37.1439,60200.0
2011-08-11 15:00:00,41.95,42.1,41.91,41.98,74400.0,37.1528,37.2856,37.1173,37.1793,74400.0
2011-08-11 15:10:00,42.0,42.16,41.99,42.13,78000.0,37.1971,37.3388,37.1882,37.3122,78000.0
2011-08-11 15:20:00,42.12,42.22,42.08,42.15,80800.0,37.3033,37.3919,37.2679,37.3299,80800.0
2011-08-11 15:30:00,42.15,42.33,42.12,42.23,108000.0,37.3299,37.4893,37.3033,37.4007,108000.0
2011-08-11 15:40:00,42.25,42.41,42.24,42.27,190800.0,37.4185,37.5602,37.4096,37.4362,190800.0
2011-08-11 15:50:00,42.28,42.33,41.96,42.04,523300.0,37.445,37.4893,37.1616,37.2325,523300.0
2011-08-12 09:30:00,42.17,42.44,41.89,41.99,81300.0,37.3476,37.5867,37.0996,37.1882,81300.0
2011-08-12 09:40:00,42.0,42.26,41.89,42.21,105000.0,37.1971,37.4273,37.0996,37.383,105000.0
2011-08-12 09:50:00,42.2,42.28,41.8,41.94,111300.0,37.3742,37.445,37.0199,37.1439,111300.0
2011-08-12 10:00:00,41.95,42.03,41.7,41.9,127600.0,37.1528,37.2236,36.9314,37.1085,127600.0
2011-08-12 10:10:00,41.91,42.01,41.74,41.95,136200.0,37.1173,37.2059,36.9668,37.1528,136200.0
2011-08-12 10:20:00,41.95,42.09,41.85,42.02,82300.0,37.1528,37.2768,37.0642,37.2148,82300.0
2011-08-12 10:30:00,42.02,42.32,42.0,42.32,59600.0,37.2148,37.4805,37.1971,37.4805,59600.0
2011-08-12 10:40:00,42.3,42.33,42.07,42.07,104300.0,37.4627,37.4893,37.259,37.259,104300.0
2011-08-12 10:50:00,42.07,42.14,42.01,42.12,107600.0,37.259,37.321,37.2059,37.3033,107600.0
2011-08-12 11:00:00,42.12,42.2,42.03,42.14,57400.0,37.3033,37.3742,37.2236,37.321,57400.0
2011-08-12 11:10:00,42.14,42.25,42.13,42.2,76600.0,37.321,37.4185,37.3122,37.3742,76600.0
2011-08-12 11:20:00,42.18,42.24,42.1,42.22,79100.0,37.3565,37.4096,37.2856,37.3919,79100.0
2011-08-12 11:30:00,42.21,42.42,42.17,42.36,61400.0,37.383,37.569,37.3476,37.5159,61400.0
2011-08-12 11:40:00,42.36,42.55,42.3,42.48,121300.0,37.5159,37.6842,37.4627,37.6222,121300.0
2011-08-12 11:50:00,42.48,42.65,42.47,42.57,98800.0,37.6222,37.7727,37.6133,37.7019,98800.0
2011-08-12 12:00:00,42.57,42.61,42.45,42.47,43800.0,37.7019,37.7373,37.5956,37.6133,43800.0
2011-08-12 12:10:00,42.47,42.48,42.38,42.44,33800.0,37.6133,37.6222,37.5336,37.5867,33800.0
2011-08-12 12:20:00,42.45,42.45,42.35,42.43,31700.0,37.5956,37.5956,37.507,37.5779,31700.0
2011-08-12 12:30:00,42.43,42.47,42.33,42.34,48300.0,37.5779,37.6133,37.4893,37.4982,48300.0
2011-08-12 12:40:00,42.36,42.42,42.27,42.27,31200.0,37.5159,37.569,37.4362,37.4362,31200.0
2011-08-12 12:50:00,42.28,42.31,42.22,42.3,30700.0,37.445,37.4716,37.3919,37.4627,30700.0
2011-08-12 13:00:00,42.31,42.41,42.3,42.34,27700.0,37.4716,37.5602,37.4627,37.4982,27700.0
2011-08-12 13:10:00,42.34,42.41,42.32,42.37,16500.0,37.4982,37.5602,37.4805,37.5247,16500.0
2011-08-12 13:20:00,42.37,42.44,42.3,42.36,39600.0,37.5247,37.5867,37.4627,37.5159,39600.0
2011-08-12 13:30:00,42.37,42.49,42.32,42.46,28100.0,37.5247,37.631,37.4805,37.6044,28100.0
2011-08-12 13:40:00,42.48,42.59,42.48,42.57,35300.0,37.6222,37.7196,37.6222,37.7019,35300.0
2011-08-12 13:50:00,42.57,42.62,42.55,42.57,25500.0,37.7019,37.7462,37.6842,37.7019,25500.0
2011-08-12 14:00:00,42.58,42.64,42.58,42.63,13500.0,37.7107,37.7639,37.7107,37.755,13500.0
2011-08-12 14:10:00,42.63,42.64,42.39,42.45,63800.0,37.755,37.7639,37.5425,37.5956,63800.0
2011-08-12 14:20:00,42.45,42.46,42.28,42.37,74600.0,37.5956,37.6044,37.445,37.5247,74600.0
2011-08-12 14:30:00,42.37,42.39,42.22,42.22,69000.0,37.5247,37.5425,37.3919,37.3919,69000.0
2011-08-12 14:40:00,42.22,42.39,42.19,42.34,44600.0,37.3919,37.5425,37.3653,37.4982,44600.0
2011-08-12 14:50:00,42.34,42.34,42.25,42.29,57200.0,37.4982,37.4982,37.4185,37.4539,57200.0
2011-08-12 15:00:00,42.29,42.44,42.29,42.33,51000.0,37.4539,37.5867,37.4539,37.4893,51000.0
2011-08-12 15:10:00,42.33,42.37,42.29,42.36,27400.0,37.4893,37.5247,37.4539,37.5159,27400.0
2011-08-12 15:20:00,42.35,42.44,42.33,42.34,59200.0,37.507,37.5867,37.4893,37.4982,59200.0
2011-08-12 15:30:00,42.34,42.35,42.2,42.28,107600.0,37.4982,37.507,37.3742,37.445,107600.0
2011-08-12 15:40:00,42.29,42.37,42.26,42.29,87800.0,37.4539,37.5247,37.4273,37.4539,87800.0
2011-08-12 15:50:00,42.31,42.41,42.3,42.38,214700.0,37.4716,37.5602,37.4627,37.5336,214700.0
2011-08-15 09:30:00,42.52,42.86,42.47,42.84,45100.0,37.6576,37.9587,37.6133,37.941,45100.0
2011-08-15 09:40:00,42.85,42.88,42.73,42.77,57000.0,37.9498,37.9764,37.8436,37.879,57000.0
2011-08-15 09:50:00,42.79,42.79,42.51,42.6,36800.0,37.8967,37.8967,37.6487,37.7284,36800.0
2011-08-15 10:00:00,42.61,42.72,42.56,42.66,63700.0,37.7373,37.8347,37.693,37.7816,63700.0
2011-08-15 10:10:00,42.66,42.76,42.61,42.67,40200.0,37.7816,37.8701,37.7373,37.7904,40200.0
2011-08-15 10:20:00,42.67,42.83,42.67,42.81,43700.0,37.7904,37.9321,37.7904,37.9144,43700.0
2011-08-15 10:30:00,42.82,42.85,42.72,42.73,30100.0,37.9233,37.9498,37.8347,37.8436,30100.0
2011-08-15 10:40:00,42.72,42.73,42.62,42.63,46300.0,37.8347,37.8436,37.7462,37.755,46300.0
2011-08-15 10:50:00,42.62,42.77,42.6,42.77,62100.0,37.7462,37.879,37.7284,37.879,62100.0
2011-08-15 11:00:00,42.76,42.86,42.75,42.79,94200.0,37.8701,37.9587,37.8613,37.8967,94200.0
2011-08-15 11:10:00,42.79,42.79,42.6,42.62,42900.0,37.8967,37.8967,37.7284,37.7462,42900.0
2011-08-15 11:20:00,42.62,42.65,42.6,42.62,44900.0,37.7462,37.7727,37.7284,37.7462,44900.0
2011-08-15 11:30:00,42.62,42.62,42.53,42.58,49700.0,37.7462,37.7462,37.6664,37.7107,49700.0
2011-08-15 11:40:00,42.58,42.75,42.58,42.7,24900.0,37.7107,37.8613,37.7107,37.817,24900.0
2011-08-15 11:50:00,42.71,42.77,42.7,42.7,30400.0,37.8259,37.879,37.817,37.817,30400.0
2011-08-15 12:00:00,42.7,42.77,42.63,42.63,49400.0,37.817,37.879,37.755,37.755,49400.0
2011-08-15 12:10:00,42.64,42.66,42.61,42.63,13700.0,37.7639,37.7816,37.7373,37.755,13700.0
2011-08-15 12:20:00,42.64,42.67,42.59,42.67,35300.0,37.7639,37.7904,37.7196,37.7904,35300.0
2011-08-15 12:30:00,42.67,42.67,42.6,42.65,17900.0,37.7904,37.7904,37.7284,37.7727,17900.0
2011-08-15 12:40:00,42.65,42.74,42.65,42.72,22200.0,37.7727,37.8524,37.7727,37.8347,22200.0
2011-08-15 12:50:00,42.73,42.82,42.72,42.81,21500.0,37.8436,37.9233,37.8347,37.9144,21500.0
2011-08-15 13:00:00,42.81,42.88,42.8,42.84,39400.0,37.9144,37.9764,37.9056,37.941,39400.0
2011-08-15 13:10:00,42.84,42.84,42.66,42.68,30200.0,37.941,37.941,37.7816,37.7993,30200.0
2011-08-15 13:20:00,42.68,42.7,42.61,42.65,48300.0,37.7993,37.817,37.7373,37.7727,48300.0
2011-08-15 13:30:00,42.65,42.73,42.59,42.69,28600.0,37.7727,37.8436,37.7196,37.8081,28600.0
2011-08-15 13:40:00,42.69,42.76,42.66,42.71,21400.0,37.8081,37.8701,37.7816,37.8259,21400.0
2011-08-15 13:50:00,42.69,42.79,42.67,42.76,27500.0,37.8081,37.8967,37.7904,37.8701,27500.0
2011-08-15 14:00:00,42.76,42.87,42.76,42.81,43700.0,37.8701,37.9676,37.8701,37.9144,43700.0
2011-08-15 14:10:00,42.82,42.82,42.76,42.76,25600.0,37.9233,37.9233,37.8701,37.8701,25600.0
2011-08-15 14:20:00,42.77,42.88,42.76,42.86,43500.0,37.879,37.9764,37.8701,37.9587,43500.0
2011-08-15 14:30:00,42.85,42.9,42.79,42.79,36400.0,37.9498,37.9941,37.8967,37.8967,36400.0
2011-08-15 14:40:00,42.8,42.91,42.8,42.9,28000.0,37.9056,38.003,37.9056,37.9941,28000.0
2011-08-15 14:50:00,42.91,42.92,42.84,42.88,40600.0,38.003,38.0118,37.941,37.9764,40600.0
2011-08-15 15:00:00,42.88,42.93,42.85,42.91,31700.0,37.9764,38.0207,37.9498,38.003,31700.0
2011-08-15 15:10:00,42.91,42.93,42.85,42.86,37600.0,38.003,38.0207,37.9498,37.9587,37600.0
2011-08-15 15:20:00,42.87,42.93,42.78,42.81,60800.0,37.9676,38.0207,37.8879,37.9144,60800.0
2011-08-15 15:30:00,42.82,42.95,42.8,42.92,76600.0,37.9233,38.0384,37.9056,38.0118,76600.0
2011-08-15 15:40:00,42.92,43.04,42.9,43.04,134000.0,38.0118,38.1181,37.9941,38.1181,134000.0
2011-08-15 15:50:00,43.03,43.13,43.0,43.13,237600.0,38.1093,38.1978,38.0827,38.1978,237600.0
2011-08-16 09:30:00,42.75,43.0,42.51,42.89,55500.0,37.8613,38.0827,37.6487,37.9853,55500.0
2011-08-16 09:40:00,42.89,42.91,42.65,42.69,44700.0,37.9853,38.003,37.7727,37.8081,44700.0
2011-08-16 09:50:00,42.67,42.73,42.55,42.6,39300.0,37.7904,37.8436,37.6842,37.7284,39300.0
2011-08-16 10:00:00,42.6,42.75,42.47,42.55,51400.0,37.7284,37.8613,37.6133,37.6842,51400.0
2011-08-16 10:10:00,42.56,42.69,42.53,42.66,45200.0,37.693,37.8081,37.6664,37.7816,45200.0
2011-08-16 10:20:00,42.69,42.93,42.69,42.92,56400.0,37.8081,38.0207,37.8081,38.0118,56400.0
2011-08-16 10:30:00,42.93,42.97,42.86,42.97,42400.0,38.0207,38.0561,37.9587,38.0561,42400.0
2011-08-16 10:40:00,42.97,43.01,42.8,42.92,46200.0,38.0561,38.0916,37.9056,38.0118,46200.0
2011-08-16 10:50:00,42.92,43.0,42.86,42.99,36600.0,38.0118,38.0827,37.9587,38.0738,36600.0
2011-08-16 11:00:00,42.97,42.97,42.81,42.81,39900.0,38.0561,38.0561,37.9144,37.9144,39900.0
2011-08-16 11:10:00,42.8,42.8,42.67,42.69,52100.0,37.9056,37.9056,37.7904,37.8081,52100.0
2011-08-16 11:20:00,42.69,42.83,42.68,42.82,28300.0,37.8081,37.9321,37.7993,37.9233,28300.0
2011-08-16 11:30:00,42.81,42.84,42.73,42.75,27500.0,37.9144,37.941,37.8436,37.8613,27500.0
2011-08-16 11:40:00,42.75,42.84,42.73,42.83,43700.0,37.8613,37.941,37.8436,37.9321,43700.0
2011-08-16 11:50:00,42.84,42.88,42.82,42.83,30400.0,37.941,37.9764,37.9233,37.9321,30400.0
2011-08-16 12:00:00,42.84,42.96,42.77,42.96,47400.0,37.941,38.0473,37.879,38.0473,47400.0
2011-08-16 12:10:00,42.97,43.04,42.76,42.83,144200.0,38.0561,38.1181,37.8701,37.9321,144200.0
2011-08-16 12:20:00,42.82,42.88,42.49,42.57,107100.0,37.9233,37.9764,37.631,37.7019,107100.0
2011-08-16 12:30:00,42.56,42.72,42.51,42.67,84700.0,37.693,37.8347,37.6487,37.7904,84700.0
2011-08-16 12:40:00,42.67,42.73,42.54,42.6,48200.0,37.7904,37.8436,37.6753,37.7284,48200.0
2011-08-16 12:50:00,42.6,42.63,42.5,42.52,49400.0,37.7284,37.755,37.6399,37.6576,49400.0
2011-08-16 13:00:00,42.54,42.54,42.25,42.37,101100.0,37.6753,37.6753,37.4185,37.5247,101100.0
2011-08-16 13:10:00,42.36,42.51,42.29,42.44,45300.0,37.5159,37.6487,37.4539,37.5867,45300.0
2011-08-16 13:20:00,42.45,42.51,42.34,42.43,46100.0,37.5956,37.6487,37.4982,37.5779,46100.0
2011-08-16 13:30:00,42.42,42.55,42.41,42.46,37400.0,37.569,37.6842,37.5602,37.6044,37400.0
2011-08-16 13:40:00,42.47,42.53,42.39,42.51,32500.0,37.6133,37.6664,37.5425,37.6487,32500.0
2011-08-16 13:50:00,42.51,42.87,42.51,42.87,144900.0,37.6487,37.9676,37.6487,37.9676,144900.0
2011-08-16 14:00:00,42.86,42.95,42.76,42.76,92000.0,37.9587,38.0384,37.8701,37.8701,92000.0
2011-08-16 14:10:00,42.76,42.91,42.73,42.9,91900.0,37.8701,38.003,37.8436,37.9941,91900.0
2011-08-16 14:20:00,42.9,42.91,42.72,42.77,39900.0,37.9941,38.003,37.8347,37.879,39900.0
2011-08-16 14:30:00,42.76,42.78,42.59,42.61,90500.0,37.8701,37.8879,37.7196,37.7373,90500.0
2011-08-16 14:40:00,42.61,42.75,42.6,42.74,49700.0,37.7373,37.8613,37.7284,37.8524,49700.0
2011-08-16 14:50:00,42.74,42.76,42.54,42.56,53100.0,37.8524,37.8701,37.6753,37.693,53100.0
2011-08-16 15:00:00,42.56,42.75,42.55,42.75,46900.0,37.693,37.8613,37.6842,37.8613,46900.0
2011-08-16 15:10:00,42.76,42.84,42.7,42.84,51000.0,37.8701,37.941,37.817,37.941,51000.0
2011-08-16 15:20:00,42.84,43.12,42.83,43.12,138800.0,37.941,38.189,37.9321,38.189,138800.0
2011-08-16 15:30:00,43.11,43.14,43.03,43.05,103600.0,38.1801,38.2067,38.1093,38.127,103600.0
2011-08-16 15:40:00,43.05,43.09,42.91,42.97,181400.0,38.127,38.1624,38.003,38.0561,181400.0
2011-08-16 15:50:00,42.97,42.98,42.82,42.87,160800.0,38.0561,38.065,37.9233,37.9676,160800.0
2011-08-17 09:30:00,42.8,43.02,42.65,42.96,76900.0,37.9056,38.1004,37.7727,38.0473,76900.0
2011-08-17 09:40:00,42.96,43.18,42.96,43.14,40800.0,38.0473,38.2421,38.0473,38.2067,40800.0
2011-08-17 09:50:00,43.15,43.53,43.14,43.53,60200.0,38.2155,38.5521,38.2067,38.5521,60200.0
2011-08-17 10:00:00,43.51,43.52,43.14,43.15,82000.0,38.5344,38.5432,38.2067,38.2155,82000.0
2011-08-17 10:10:00,43.15,43.16,43.05,43.12,48600.0,38.2155,38.2244,38.127,38.189,48600.0
2011-08-17 10:20:00,43.12,43.25,43.1,43.24,47900.0,38.189,38.3041,38.1713,38.2953,47900.0
2011-08-17 10:30:00,43.24,43.29,43.02,43.09,36900.0,38.2953,38.3395,38.1004,38.1624,36900.0
2011-08-17 10:40:00,43.08,43.09,42.98,43.03,30100.0,38.1535,38.1624,38.065,38.1093,30100.0
2011-08-17 10:50:00,43.03,43.08,42.82,42.82,48800.0,38.1093,38.1535,37.9233,37.9233,48800.0
2011-08-17 11:00:00,42.82,42.88,42.77,42.84,41900.0,37.9233,37.9764,37.879,37.941,41900.0
2011-08-17 11:10:00,42.84,42.88,42.75,42.75,27700.0,37.941,37.9764,37.8613,37.8613,27700.0
2011-08-17 11:20:00,42.76,42.77,42.6,42.65,26600.0,37.8701,37.879,37.7284,37.7727,26600.0
2011-08-17 11:30:00,42.66,42.73,42.5,42.5,37100.0,37.7816,37.8436,37.6399,37.6399,37100.0
2011-08-17 11:40:00,42.51,42.55,42.39,42.41,56300.0,37.6487,37.6842,37.5425,37.5602,56300.0
2011-08-17 11:50:00,42.4,42.48,42.34,42.38,41700.0,37.5513,37.6222,37.4982,37.5336,41700.0
2011-08-17 12:00:00,42.37,42.38,42.12,42.16,75300.0,37.5247,37.5336,37.3033,37.3388,75300.0
2011-08-17 12:10:00,42.15,42.25,42.09,42.17,43700.0,37.3299,37.4185,37.2768,37.3476,43700.0
2011-08-17 12:20:00,42.17,42.22,42.14,42.22,35000.0,37.3476,37.3919,37.321,37.3919,35000.0
2011-08-17 12:30:00,42.22,42.31,42.22,42.29,35100.0,37.3919,37.4716,37.3919,37.4539,35100.0
2011-08-17 12:40:00,42.29,42.42,42.29,42.42,38400.0,37.4539,37.569,37.4539,37.569,38400.0
2011-08-17 12:50:00,42.42,42.45,42.14,42.2,50400.0,37.569,37.5956,37.321,37.3742,50400.0
2011-08-17 13:00:00,42.19,42.19,42.03,42.11,58500.0,37.3653,37.3653,37.2236,37.2945,58500.0
2011-08-17 13:10:00,42.11,42.12,42.03,42.09,23600.0,37.2945,37.3033,37.2236,37.2768,23600.0
2011-08-17 13:20:00,42.08,42.1,41.88,41.91,56500.0,37.2679,37.2856,37.0908,37.1173,56500.0
2011-08-17 13:30:00,41.92,41.95,41.82,41.83,47200.0,37.1262,37.1528,37.0376,37.0465,47200.0
2011-08-17 13:40:00,41.84,41.84,41.74,41.8,93700.0,37.0553,37.0553,36.9668,37.0199,93700.0
2011-08-17 13:50:00,41.81,41.84,41.73,41.75,49300.0,37.0288,37.0553,36.9579,36.9756,49300.0
2011-08-17 14:00:00,41.76,41.85,41.75,41.82,34600.0,36.9845,37.0642,36.9756,37.0376,34600.0
2011-08-17 14:10:00,41.81,41.95,41.81,41.95,51400.0,37.0288,37.1528,37.0288,37.1528,51400.0
2011-08-17 14:20:00,41.94,42.02,41.89,42.01,103600.0,37.1439,37.2148,37.0996,37.2059,103600.0
2011-08-17 14:30:00,42.01,42.03,41.86,41.87,40600.0,37.2059,37.2236,37.0731,37.0819,40600.0
2011-08-17 14:40:00,41.86,41.93,41.83,41.87,43600.0,37.0731,37.1351,37.0465,37.0819,43600.0
2011-08-17 14:50:00,41.88,42.0,41.86,41.94,42400.0,37.0908,37.1971,37.0731,37.1439,42400.0
2011-08-17 15:00:00,41.93,42.04,41.9,42.04,58400.0,37.1351,37.2325,37.1085,37.2325,58400.0
2011-08-17 15:10:00,42.03,42.18,42.03,42.18,93000.0,37.2236,37.3565,37.2236,37.3565,93000.0
2011-08-17 15:20:00,42.18,42.27,42.14,42.22,188500.0,37.3565,37.4362,37.321,37.3919,188500.0
2011-08-17 15:30:00,42.22,42.28,42.19,42.26,166700.0,37.3919,37.445,37.3653,37.4273,166700.0
2011-08-17 15:40:00,42.26,42.33,42.24,42.27,152500.0,37.4273,37.4893,37.4096,37.4362,152500.0
2011-08-17 15:50:00,42.27,42.71,42.24,42.39,386600.0,37.4362,37.8259,37.4096,37.5425,386600.0
2011-08-18 09:30:00,41.04,41.62,41.01,41.07,108300.0,36.3468,36.8605,36.3203,36.3734,108300.0
2011-08-18 09:40:00,41.01,41.08,40.52,40.54,88200.0,36.3203,36.3823,35.8863,35.904,88200.0
2011-08-18 09:50:00,40.55,40.84,40.22,40.22,107100.0,35.9129,36.1697,35.6206,35.6206,107100.0
2011-08-18 10:00:00,40.2,40.2,39.87,40.18,231500.0,35.6029,35.6029,35.3106,35.5852,231500.0
2011-08-18 10:10:00,40.17,40.47,40.07,40.26,132500.0,35.5763,35.842,35.4878,35.656,132500.0
2011-08-18 10:20:00,40.26,40.47,40.16,40.37,69400.0,35.656,35.842,35.5675,35.7535,69400.0
2011-08-18 10:30:00,40.37,40.43,40.12,40.41,99400.0,35.7535,35.8066,35.532,35.7889,99400.0
2011-08-18 10:40:00,40.39,40.59,40.27,40.54,98700.0,35.7712,35.9483,35.6649,35.904,98700.0
2011-08-18 10:50:00,40.53,40.69,40.49,40.69,58800.0,35.8952,36.0369,35.8597,36.0369,58800.0
2011-08-18 11:00:00,40.67,40.71,40.55,40.64,74900.0,36.0191,36.0546,35.9129,35.9926,74900.0
2011-08-18 11:10:00,40.63,40.76,40.6,40.7,144700.0,35.9837,36.0989,35.9571,36.0457,144700.0
2011-08-18 11:20:00,40.69,40.73,40.65,40.65,58500.0,36.0369,36.0723,36.0014,36.0014,58500.0
2011-08-18 11:30:00,40.66,40.82,40.64,40.75,87700.0,36.0103,36.152,35.9926,36.09,87700.0
2011-08-18 11:40:00,40.76,40.8,40.69,40.78,60000.0,36.0989,36.1343,36.0369,36.1166,60000.0
2011-08-18 11:50:00,40.77,40.79,40.62,40.64,45700.0,36.1077,36.1254,35.9749,35.9926,45700.0
2011-08-18 12:00:00,40.63,40.68,40.46,40.53,58900.0,35.9837,36.028,35.8332,35.8952,58900.0
2011-08-18 12:10:00,40.51,40.76,40.48,40.65,57000.0,35.8774,36.0989,35.8509,36.0014,57000.0
2011-08-18 12:20:00,40.65,40.72,40.58,40.6,47800.0,36.0014,36.0634,35.9394,35.9571,47800.0
2011-08-18 12:30:00,40.6,40.61,40.5,40.55,35700.0,35.9571,35.966,35.8686,35.9129,35700.0
2011-08-18 12:40:00,40.54,40.57,40.49,40.57,38300.0,35.904,35.9306,35.8597,35.9306,38300.0
2011-08-18 12:50:00,40.55,40.68,40.55,40.63,76000.0,35.9129,36.028,35.9129,35.9837,76000.0
2011-08-18 13:00:00,40.62,40.69,40.6,40.67,174600.0,35.9749,36.0369,35.9571,36.0191,174600.0
2011-08-18 13:10:00,40.66,40.7,40.65,40.68,196900.0,36.0103,36.0457,36.0014,36.028,196900.0
2011-08-18 13:20:00,40.69,40.71,40.64,40.66,103100.0,36.0369,36.0546,35.9926,36.0103,103100.0
2011-08-18 13:30:00,40.66,40.7,40.56,40.61,336600.0,36.0103,36.0457,35.9217,35.966,336600.0
2011-08-18 13:40:00,40.61,40.66,40.6,40.6,46900.0,35.966,36.0103,35.9571,35.9571,46900.0
2011-08-18 13:50:00,40.6,40.64,40.59,40.64,154000.0,35.9571,35.9926,35.9483,35.9926,154000.0
2011-08-18 14:00:00,40.65,40.86,40.62,40.67,131900.0,36.0014,36.1874,35.9749,36.0191,131900.0
2011-08-18 14:10:00,40.67,40.71,40.52,40.55,123000.0,36.0191,36.0546,35.8863,35.9129,123000.0
2011-08-18 14:20:00,40.54,40.56,40.44,40.49,141900.0,35.904,35.9217,35.8154,35.8597,141900.0
2011-08-18 14:30:00,40.49,40.58,40.46,40.5,131600.0,35.8597,35.9394,35.8332,35.8686,131600.0
2011-08-18 14:40:00,40.5,40.51,40.37,40.46,116300.0,35.8686,35.8774,35.7535,35.8332,116300.0
2011-08-18 14:50:00,40.45,40.46,40.24,40.25,108800.0,35.8243,35.8332,35.6383,35.6472,108800.0
2011-08-18 15:00:00,40.25,40.26,40.08,40.11,90500.0,35.6472,35.656,35.4966,35.5232,90500.0
2011-08-18 15:10:00,40.11,40.21,40.09,40.19,114200.0,35.5232,35.6117,35.5055,35.594,114200.0
2011-08-18 15:20:00,40.19,40.25,40.1,40.24,162400.0,35.594,35.6472,35.5143,35.6383,162400.0
2011-08-18 15:30:00,40.24,40.29,40.21,40.26,149300.0,35.6383,35.6826,35.6117,35.656,149300.0
2011-08-18 15:40:00,40.26,40.27,40.03,40.13,300000.0,35.656,35.6649,35.4523,35.5409,300000.0
2011-08-18 15:50:00,40.1,40.44,40.03,40.3,501500.0,35.5143,35.8154,35.4523,35.6915,501500.0
2011-08-19 09:30:00,42.2,45.24,42.16,44.74,940900.0,37.3742,40.0665,37.3388,39.6237,940900.0
2011-08-19 09:40:00,44.72,45.51,44.68,45.04,847600.0,39.606,40.3057,39.5706,39.8894,847600.0
2011-08-19 09:50:00,45.04,45.39,44.97,45.09,590300.0,39.8894,40.1994,39.8274,39.9337,590300.0
2011-08-19 10:00:00,45.1,45.35,44.97,45.16,539700.0,39.9425,40.164,39.8274,39.9957,539700.0
2011-08-19 10:10:00,45.14,45.32,44.77,45.09,441800.0,39.978,40.1374,39.6503,39.9337,441800.0
2011-08-19 10:20:00,45.08,45.31,44.87,45.11,363300.0,39.9248,40.1285,39.7389,39.9514,363300.0
2011-08-19 10:30:00,45.1,45.13,44.98,45.02,279900.0,39.9425,39.9691,39.8363,39.8717,279900.0
2011-08-19 10:40:00,45.03,45.08,44.74,44.79,276100.0,39.8806,39.9248,39.6237,39.668,276100.0
2011-08-19 10:50:00,44.79,45.09,44.72,44.95,325500.0,39.668,39.9337,39.606,39.8097,325500.0
2011-08-19 11:00:00,44.94,44.95,44.43,44.46,170800.0,39.8008,39.8097,39.3492,39.3757,170800.0
2011-08-19 11:10:00,44.46,44.5,44.25,44.33,157200.0,39.3757,39.4112,39.1898,39.2606,157200.0
2011-08-19 11:20:00,44.33,44.49,44.18,44.41,156300.0,39.2606,39.4023,39.1278,39.3315,156300.0
2011-08-19 11:30:00,44.42,44.53,44.24,44.3,149200.0,39.3403,39.4377,39.1809,39.234,149200.0
2011-08-19 11:40:00,44.3,44.4,44.09,44.2,138200.0,39.234,39.3226,39.048,39.1455,138200.0
2011-08-19 11:50:00,44.2,44.38,44.13,44.34,157800.0,39.1455,39.3049,39.0835,39.2695,157800.0
2011-08-19 12:00:00,44.34,44.39,44.27,44.29,144000.0,39.2695,39.3137,39.2075,39.2252,144000.0
2011-08-19 12:10:00,44.28,44.4,44.23,44.3,138300.0,39.2163,39.3226,39.172,39.234,138300.0
2011-08-19 12:20:00,44.31,44.34,44.23,44.3,195100.0,39.2429,39.2695,39.172,39.234,195100.0
2011-08-19 12:30:00,44.3,44.34,44.22,44.28,121300.0,39.234,39.2695,39.1632,39.2163,121300.0
2011-08-19 12:40:00,44.27,44.34,44.26,44.32,138400.0,39.2075,39.2695,39.1986,39.2517,138400.0
2011-08-19 12:50:00,44.32,44.32,44.13,44.18,201100.0,39.2517,39.2517,39.0835,39.1278,201100.0
2011-08-19 13:00:00,44.18,44.26,44.09,44.25,108000.0,39.1278,39.1986,39.048,39.1898,108000.0
2011-08-19 13:10:00,44.25,44.28,44.0,44.11,68800.0,39.1898,39.2163,38.9683,39.0658,68800.0
2011-08-19 13:20:00,44.11,44.13,44.0,44.12,83800.0,39.0658,39.0835,38.9683,39.0746,83800.0
2011-08-19 13:30:00,44.12,44.2,43.98,43.99,119100.0,39.0746,39.1455,38.9506,38.9595,119100.0
2011-08-19 13:40:00,43.98,44.04,43.83,44.03,161600.0,38.9506,39.0038,38.8178,38.9949,161600.0
2011-08-19 13:50:00,44.02,44.07,43.97,44.03,92800.0,38.9861,39.0303,38.9418,38.9949,92800.0
2011-08-19 14:00:00,44.03,44.15,43.82,43.91,142600.0,38.9949,39.1012,38.8089,38.8886,142600.0
2011-08-19 14:10:00,43.9,43.92,43.76,43.78,100200.0,38.8798,38.8975,38.7558,38.7735,100200.0
2011-08-19 14:20:00,43.78,43.79,43.61,43.65,173200.0,38.7735,38.7824,38.6229,38.6584,173200.0
2011-08-19 14:30:00,43.65,43.66,43.44,43.57,126100.0,38.6584,38.6672,38.4724,38.5875,126100.0
2011-08-19 14:40:00,43.58,43.63,43.38,43.47,200400.0,38.5964,38.6407,38.4192,38.4989,200400.0
2011-08-19 14:50:00,43.47,43.57,43.38,43.48,167000.0,38.4989,38.5875,38.4192,38.5078,167000.0
2011-08-19 15:00:00,43.48,43.54,43.38,43.51,189900.0,38.5078,38.5609,38.4192,38.5344,189900.0
2011-08-19 15:10:00,43.52,43.71,43.45,43.65,230400.0,38.5432,38.7115,38.4812,38.6584,230400.0
2011-08-19 15:20:00,43.66,43.83,43.62,43.71,237400.0,38.6672,38.8178,38.6318,38.7115,237400.0
2011-08-19 15:30:00,43.72,43.77,43.68,43.74,338900.0,38.7204,38.7646,38.6849,38.7381,338900.0
2011-08-19 15:40:00,43.75,43.85,43.72,43.83,348900.0,38.7469,38.8355,38.7204,38.8178,348900.0
2011-08-19 15:50:00,43.82,43.91,43.61,43.64,695200.0,38.8089,38.8886,38.6229,38.6495,695200.0
2011-08-22 09:30:00,44.44,44.89,44.23,44.82,245000.0,39.358,39.7566,39.172,39.6946,245000.0
2011-08-22 09:40:00,44.84,44.96,44.37,44.41,302100.0,39.7123,39.8186,39.296,39.3315,302100.0
2011-08-22 09:50:00,44.42,44.5,44.23,44.47,280100.0,39.3403,39.4112,39.172,39.3846,280100.0
2011-08-22 10:00:00,44.47,44.57,44.17,44.2,232100.0,39.3846,39.4732,39.1189,39.1455,232100.0
2011-08-22 10:10:00,44.2,44.3,44.05,44.3,309500.0,39.1455,39.234,39.0126,39.234,309500.0
2011-08-22 10:20:00,44.31,44.45,44.24,44.3,169200.0,39.2429,39.3669,39.1809,39.234,169200.0
2011-08-22 10:30:00,44.3,44.37,44.06,44.07,284500.0,39.234,39.296,39.0215,39.0303,284500.0
2011-08-22 10:40:00,44.05,44.13,43.98,44.06,178500.0,39.0126,39.0835,38.9506,39.0215,178500.0
2011-08-22 10:50:00,44.07,44.09,43.84,43.9,228500.0,39.0303,39.048,38.8266,38.8798,228500.0
2011-08-22 11:00:00,43.88,44.0,43.76,43.83,130000.0,38.8621,38.9683,38.7558,38.8178,130000.0
2011-08-22 11:10:00,43.83,43.91,43.6,43.64,158800.0,38.8178,38.8886,38.6141,38.6495,158800.0
2011-08-22 11:20:00,43.63,43.65,43.44,43.55,240400.0,38.6407,38.6584,38.4724,38.5698,240400.0
2011-08-22 11:30:00,43.55,43.7,43.41,43.5,108200.0,38.5698,38.7026,38.4458,38.5255,108200.0
2011-08-22 11:40:00,43.51,43.59,43.41,43.58,129400.0,38.5344,38.6052,38.4458,38.5964,129400.0
2011-08-22 11:50:00,43.58,43.66,43.48,43.54,151400.0,38.5964,38.6672,38.5078,38.5609,151400.0
2011-08-22 12:00:00,43.53,43.74,43.5,43.73,104500.0,38.5521,38.7381,38.5255,38.7292,104500.0
2011-08-22 12:10:00,43.73,43.78,43.61,43.78,74000.0,38.7292,38.7735,38.6229,38.7735,74000.0
2011-08-22 12:20:00,43.78,43.86,43.59,43.6,117600.0,38.7735,38.8443,38.6052,38.6141,117600.0
2011-08-22 12:30:00,43.6,43.66,43.55,43.59,80400.0,38.6141,38.6672,38.5698,38.6052,80400.0
2011-08-22 12:40:00,43.58,43.87,43.56,43.86,74700.0,38.5964,38.8532,38.5787,38.8443,74700.0
2011-08-22 12:50:00,43.87,44.02,43.73,44.0,111100.0,38.8532,38.9861,38.7292,38.9683,111100.0
2011-08-22 13:00:00,43.98,44.02,43.92,43.96,174800.0,38.9506,38.9861,38.8975,38.9329,174800.0
2011-08-22 13:10:00,43.94,43.94,43.8,43.87,75200.0,38.9152,38.9152,38.7912,38.8532,75200.0
2011-08-22 13:20:00,43.87,43.9,43.72,43.72,91800.0,38.8532,38.8798,38.7204,38.7204,91800.0
2011-08-22 13:30:00,43.73,43.8,43.61,43.72,111000.0,38.7292,38.7912,38.6229,38.7204,111000.0
2011-08-22 13:40:00,43.73,43.86,43.62,43.66,140300.0,38.7292,38.8443,38.6318,38.6672,140300.0
2011-08-22 13:50:00,43.66,43.87,43.58,43.84,95000.0,38.6672,38.8532,38.5964,38.8266,95000.0
2011-08-22 14:00:00,43.87,43.91,43.74,43.86,179000.0,38.8532,38.8886,38.7381,38.8443,179000.0
2011-08-22 14:10:00,43.85,44.02,43.85,43.94,219500.0,38.8355,38.9861,38.8355,38.9152,219500.0
2011-08-22 14:20:00,43.95,44.0,43.78,43.91,106000.0,38.9241,38.9683,38.7735,38.8886,106000.0
2011-08-22 14:30:00,43.91,43.91,43.74,43.76,102800.0,38.8886,38.8886,38.7381,38.7558,102800.0
2011-08-22 14:40:00,43.76,43.84,43.72,43.77,100400.0,38.7558,38.8266,38.7204,38.7646,100400.0
2011-08-22 14:50:00,43.77,43.78,43.64,43.67,99200.0,38.7646,38.7735,38.6495,38.6761,99200.0
2011-08-22 15:00:00,43.64,43.71,43.56,43.63,231400.0,38.6495,38.7115,38.5787,38.6407,231400.0
2011-08-22 15:10:00,43.62,43.75,43.56,43.7,149700.0,38.6318,38.7469,38.5787,38.7026,149700.0
2011-08-22 15:20:00,43.7,43.82,43.64,43.82,192900.0,38.7026,38.8089,38.6495,38.8089,192900.0
2011-08-22 15:30:00,43.82,44.0,43.82,43.92,276400.0,38.8089,38.9683,38.8089,38.8975,276400.0
2011-08-22 15:40:00,43.92,44.01,43.9,43.9,302100.0,38.8975,38.9772,38.8798,38.8798,302100.0
2011-08-22 15:50:00,43.91,43.94,43.78,43.89,592300.0,38.8886,38.9152,38.7735,38.8709,592300.0
2011-08-23 09:30:00,43.51,44.22,43.51,43.67,90900.0,38.5344,39.1632,38.5344,38.6761,90900.0
2011-08-23 09:40:00,43.66,43.92,43.54,43.91,98000.0,38.6672,38.8975,38.5609,38.8886,98000.0
2011-08-23 09:50:00,43.9,44.01,43.8,43.92,111600.0,38.8798,38.9772,38.7912,38.8975,111600.0
2011-08-23 10:00:00,43.88,44.21,43.84,44.1,247000.0,38.8621,39.1543,38.8266,39.0569,247000.0
2011-08-23 10:10:00,44.1,44.14,43.88,43.98,111700.0,39.0569,39.0923,38.8621,38.9506,111700.0
2011-08-23 10:20:00,43.97,44.11,43.96,44.08,157500.0,38.9418,39.0658,38.9329,39.0392,157500.0
2011-08-23 10:30:00,44.07,44.11,43.9,44.0,178600.0,39.0303,39.0658,38.8798,38.9683,178600.0
2011-08-23 10:40:00,44.0,44.09,43.97,44.07,191300.0,38.9683,39.048,38.9418,39.0303,191300.0
2011-08-23 10:50:00,44.08,44.29,44.05,44.11,186300.0,39.0392,39.2252,39.0126,39.0658,186300.0
2011-08-23 11:00:00,44.1,44.21,43.99,44.11,107000.0,39.0569,39.1543,38.9595,39.0658,107000.0
2011-08-23 11:10:00,44.11,44.19,44.06,44.13,68700.0,39.0658,39.1366,39.0215,39.0835,68700.0
2011-08-23 11:20:00,44.12,44.2,44.03,44.19,103000.0,39.0746,39.1455,38.9949,39.1366,103000.0
2011-08-23 11:30:00,44.2,44.3,44.13,44.24,83300.0,39.1455,39.234,39.0835,39.1809,83300.0
2011-08-23 11:40:00,44.25,44.34,44.17,44.3,87700.0,39.1898,39.2695,39.1189,39.234,87700.0
2011-08-23 11:50:00,44.3,44.54,44.3,44.52,93000.0,39.234,39.4466,39.234,39.4289,93000.0
2011-08-23 12:00:00,44.52,44.55,44.47,44.49,157800.0,39.4289,39.4554,39.3846,39.4023,157800.0
2011-08-23 12:10:00,44.48,44.53,44.41,44.45,104900.0,39.3934,39.4377,39.3315,39.3669,104900.0
2011-08-23 12:20:00,44.45,44.51,44.44,44.5,88300.0,39.3669,39.42,39.358,39.4112,88300.0
2011-08-23 12:30:00,44.49,44.69,44.49,44.67,96800.0,39.4023,39.5794,39.4023,39.5617,96800.0
2011-08-23 12:40:00,44.67,44.91,44.66,44.82,145500.0,39.5617,39.7743,39.5529,39.6946,145500.0
2011-08-23 12:50:00,44.83,45.05,44.83,44.95,108400.0,39.7034,39.8983,39.7034,39.8097,108400.0
2011-08-23 13:00:00,44.96,45.14,44.96,45.06,110600.0,39.8186,39.978,39.8186,39.9071,110600.0
2011-08-23 13:10:00,45.05,45.11,44.97,44.97,95200.0,39.8983,39.9514,39.8274,39.8274,95200.0
2011-08-23 13:20:00,44.97,45.02,44.86,44.99,94000.0,39.8274,39.8717,39.73,39.8451,94000.0
2011-08-23 13:30:00,45.0,45.03,44.82,44.85,77800.0,39.854,39.8806,39.6946,39.7211,77800.0
2011-08-23 13:40:00,44.86,44.97,44.8,44.94,81300.0,39.73,39.8274,39.6769,39.8008,81300.0
2011-08-23 13:50:00,44.94,44.95,44.7,44.76,221700.0,39.8008,39.8097,39.5883,39.6414,221700.0
2011-08-23 14:00:00,44.76,44.77,44.6,44.72,202600.0,39.6414,39.6503,39.4997,39.606,202600.0
2011-08-23 14:10:00,44.72,44.77,44.6,44.71,129500.0,39.606,39.6503,39.4997,39.5971,129500.0
2011-08-23 14:20:00,44.71,44.78,44.52,44.77,125300.0,39.5971,39.6591,39.4289,39.6503,125300.0
2011-08-23 14:30:00,44.78,44.91,44.75,44.85,153900.0,39.6591,39.7743,39.6326,39.7211,153900.0
2011-08-23 14:40:00,44.85,45.0,44.85,44.98,117200.0,39.7211,39.854,39.7211,39.8363,117200.0
2011-08-23 14:50:00,44.97,45.02,44.96,45.01,115100.0,39.8274,39.8717,39.8186,39.8628,115100.0
2011-08-23 15:00:00,45.01,45.32,45.0,45.31,169200.0,39.8628,40.1374,39.854,40.1285,169200.0
2011-08-23 15:10:00,45.3,45.37,45.27,45.36,217900.0,40.1197,40.1817,40.0931,40.1728,217900.0
2011-08-23 15:20:00,45.36,45.41,45.09,45.1,216900.0,40.1728,40.2171,39.9337,39.9425,216900.0
2011-08-23 15:30:00,45.11,45.2,45.1,45.18,158600.0,39.9514,40.0311,39.9425,40.0134,158600.0
2011-08-23 15:40:00,45.19,45.29,45.14,45.27,212800.0,40.0223,40.1108,39.978,40.0931,212800.0
2011-08-23 15:50:00,45.28,45.42,45.24,45.42,493000.0,40.102,40.226,40.0665,40.226,493000.0
2011-08-24 09:30:00,45.25,45.39,44.89,44.96,60300.0,40.0754,40.1994,39.7566,39.8186,60300.0
2011-08-24 09:40:00,44.93,45.34,44.82,45.16,89400.0,39.792,40.1551,39.6946,39.9957,89400.0
2011-08-24 09:50:00,45.17,45.54,45.17,45.49,113600.0,40.0045,40.3322,40.0045,40.2879,113600.0
2011-08-24 10:00:00,45.46,45.7,45.4,45.62,177400.0,40.2614,40.4739,40.2082,40.4031,177400.0
2011-08-24 10:10:00,45.62,45.67,45.43,45.54,125900.0,40.4031,40.4474,40.2348,40.3322,125900.0
2011-08-24 10:20:00,45.54,45.67,45.5,45.58,138500.0,40.3322,40.4474,40.2968,40.3677,138500.0
2011-08-24 10:30:00,45.58,45.75,45.55,45.74,215100.0,40.3677,40.5182,40.3411,40.5094,215100.0
2011-08-24 10:40:00,45.73,45.8,45.53,45.58,132300.0,40.5005,40.5625,40.3234,40.3677,132300.0
2011-08-24 10:50:00,45.59,45.72,45.49,45.49,68700.0,40.3765,40.4916,40.2879,40.2879,68700.0
2011-08-24 11:00:00,45.48,45.51,45.32,45.48,118700.0,40.2791,40.3057,40.1374,40.2791,118700.0
2011-08-24 11:10:00,45.49,45.52,45.38,45.45,53800.0,40.2879,40.3145,40.1905,40.2525,53800.0
2011-08-24 11:20:00,45.46,45.6,45.45,45.54,37200.0,40.2614,40.3854,40.2525,40.3322,37200.0
2011-08-24 11:30:00,45.52,45.53,45.38,45.51,49000.0,40.3145,40.3234,40.1905,40.3057,49000.0
2011-08-24 11:40:00,45.51,45.51,45.29,45.36,42300.0,40.3057,40.3057,40.1108,40.1728,42300.0
2011-08-24 11:50:00,45.38,45.45,45.27,45.29,53500.0,40.1905,40.2525,40.0931,40.1108,53500.0
2011-08-24 12:00:00,45.31,45.31,45.11,45.14,46100.0,40.1285,40.1285,39.9514,39.978,46100.0
2011-08-24 12:10:00,45.14,45.23,45.11,45.15,41700.0,39.978,40.0577,39.9514,39.9868,41700.0
2011-08-24 12:20:00,45.15,45.24,45.14,45.19,20700.0,39.9868,40.0665,39.978,40.0223,20700.0
2011-08-24 12:30:00,45.18,45.31,45.16,45.29,40100.0,40.0134,40.1285,39.9957,40.1108,40100.0
2011-08-24 12:40:00,45.28,45.32,45.2,45.25,26000.0,40.102,40.1374,40.0311,40.0754,26000.0
2011-08-24 12:50:00,45.25,45.47,45.25,45.42,46600.0,40.0754,40.2702,40.0754,40.226,46600.0
2011-08-24 13:00:00,45.43,45.51,45.38,45.4,55200.0,40.2348,40.3057,40.1905,40.2082,55200.0
2011-08-24 13:10:00,45.4,45.5,45.38,45.5,39700.0,40.2082,40.2968,40.1905,40.2968,39700.0
2011-08-24 13:20:00,45.49,45.6,45.44,45.47,81100.0,40.2879,40.3854,40.2437,40.2702,81100.0
2011-08-24 13:30:00,45.47,45.49,45.35,45.41,67700.0,40.2702,40.2879,40.164,40.2171,67700.0
2011-08-24 13:40:00,45.41,45.48,45.33,45.47,77100.0,40.2171,40.2791,40.1462,40.2702,77100.0
2011-08-24 13:50:00,45.46,45.56,45.43,45.56,62100.0,40.2614,40.3499,40.2348,40.3499,62100.0
2011-08-24 14:00:00,45.56,45.56,45.42,45.51,41500.0,40.3499,40.3499,40.226,40.3057,41500.0
2011-08-24 14:10:00,45.51,45.55,45.45,45.49,66000.0,40.3057,40.3411,40.2525,40.2879,66000.0
2011-08-24 14:20:00,45.48,45.48,45.4,45.42,61000.0,40.2791,40.2791,40.2082,40.226,61000.0
2011-08-24 14:30:00,45.42,45.51,45.41,45.51,86300.0,40.226,40.3057,40.2171,40.3057,86300.0
2011-08-24 14:40:00,45.51,45.58,45.5,45.52,64300.0,40.3057,40.3677,40.2968,40.3145,64300.0
2011-08-24 14:50:00,45.51,45.66,45.49,45.66,84900.0,40.3057,40.4385,40.2879,40.4385,84900.0
2011-08-24 15:00:00,45.67,45.68,45.59,45.61,85200.0,40.4474,40.4562,40.3765,40.3942,85200.0
2011-08-24 15:10:00,45.61,45.76,45.58,45.76,170500.0,40.3942,40.5271,40.3677,40.5271,170500.0
2011-08-24 15:20:00,45.76,45.83,45.72,45.76,175600.0,40.5271,40.5891,40.4916,40.5271,175600.0
2011-08-24 15:30:00,45.77,45.83,45.73,45.75,183000.0,40.5359,40.5891,40.5005,40.5182,183000.0
2011-08-24 15:40:00,45.74,45.82,45.69,45.72,235400.0,40.5094,40.5802,40.4651,40.4916,235400.0
2011-08-24 15:50:00,45.72,45.88,45.72,45.85,376800.0,40.4916,40.6334,40.4916,40.6068,376800.0
2011-08-25 09:30:00,45.92,45.97,45.59,45.62,118400.0,40.6688,40.7131,40.3765,40.4031,118400.0
2011-08-25 09:40:00,45.6,45.66,45.39,45.58,65800.0,40.3854,40.4385,40.1994,40.3677,65800.0
2011-08-25 09:50:00,45.58,45.63,45.38,45.49,101600.0,40.3677,40.4119,40.1905,40.2879,101600.0
2011-08-25 10:00:00,45.5,45.5,45.18,45.49,127200.0,40.2968,40.2968,40.0134,40.2879,127200.0
2011-08-25 10:10:00,45.48,45.59,45.29,45.37,99900.0,40.2791,40.3765,40.1108,40.1817,99900.0
2011-08-25 10:20:00,45.36,45.4,45.05,45.21,133800.0,40.1728,40.2082,39.8983,40.04,133800.0
2011-08-25 10:30:00,45.2,45.28,44.97,45.03,125700.0,40.0311,40.102,39.8274,39.8806,125700.0
2011-08-25 10:40:00,45.03,45.11,44.84,44.92,99000.0,39.8806,39.9514,39.7123,39.7831,99000.0
2011-08-25 10:50:00,44.93,45.08,44.86,44.9,91000.0,39.792,39.9248,39.73,39.7654,91000.0
2011-08-25 11:00:00,44.89,45.05,44.89,44.91,71700.0,39.7566,39.8983,39.7566,39.7743,71700.0
2011-08-25 11:10:00,44.9,45.3,44.87,45.21,109300.0,39.7654,40.1197,39.7389,40.04,109300.0
2011-08-25 11:20:00,45.23,45.36,45.19,45.27,65200.0,40.0577,40.1728,40.0223,40.0931,65200.0
2011-08-25 11:30:00,45.27,45.37,45.18,45.2,46600.0,40.0931,40.1817,40.0134,40.0311,46600.0
2011-08-25 11:40:00,45.2,45.34,45.18,45.23,72000.0,40.0311,40.1551,40.0134,40.0577,72000.0
2011-08-25 11:50:00,45.22,45.36,45.21,45.36,55700.0,40.0488,40.1728,40.04,40.1728,55700.0
2011-08-25 12:00:00,45.36,45.42,45.24,45.25,44700.0,40.1728,40.226,40.0665,40.0754,44700.0
2011-08-25 12:10:00,45.25,45.35,45.15,45.15,73100.0,40.0754,40.164,39.9868,39.9868,73100.0
2011-08-25 12:20:00,45.16,45.18,45.07,45.15,25000.0,39.9957,40.0134,39.916,39.9868,25000.0
2011-08-25 12:30:00,45.15,45.15,44.93,45.0,53500.0,39.9868,39.9868,39.792,39.854,53500.0
2011-08-25 12:40:00,45.01,45.03,44.81,44.9,65100.0,39.8628,39.8806,39.6857,39.7654,65100.0
2011-08-25 12:50:00,44.9,44.95,44.81,44.95,31900.0,39.7654,39.8097,39.6857,39.8097,31900.0
2011-08-25 13:00:00,44.95,45.01,44.86,44.88,48000.0,39.8097,39.8628,39.73,39.7477,48000.0
2011-08-25 13:10:00,44.87,44.99,44.85,44.94,58800.0,39.7389,39.8451,39.7211,39.8008,58800.0
2011-08-25 13:20:00,44.94,45.05,44.86,44.97,65700.0,39.8008,39.8983,39.73,39.8274,65700.0
2011-08-25 13:30:00,44.97,45.0,44.79,44.96,97900.0,39.8274,39.854,39.668,39.8186,97900.0
2011-08-25 13:40:00,44.97,44.99,44.79,44.79,55700.0,39.8274,39.8451,39.668,39.668,55700.0
2011-08-25 13:50:00,44.81,44.97,44.8,44.94,59100.0,39.6857,39.8274,39.6769,39.8008,59100.0
2011-08-25 14:00:00,44.96,44.98,44.71,44.73,75000.0,39.8186,39.8363,39.5971,39.6149,75000.0
2011-08-25 14:10:00,44.72,44.91,44.7,44.89,101200.0,39.606,39.7743,39.5883,39.7566,101200.0
2011-08-25 14:20:00,44.88,44.91,44.73,44.79,47500.0,39.7477,39.7743,39.6149,39.668,47500.0
2011-08-25 14:30:00,44.78,44.89,44.76,44.88,49900.0,39.6591,39.7566,39.6414,39.7477,49900.0
2011-08-25 14:40:00,44.86,44.9,44.8,44.8,45800.0,39.73,39.7654,39.6769,39.6769,45800.0
2011-08-25 14:50:00,44.8,44.83,44.63,44.63,48900.0,39.6769,39.7034,39.5263,39.5263,48900.0
2011-08-25 15:00:00,44.62,44.68,44.54,44.67,55400.0,39.5174,39.5706,39.4466,39.5617,55400.0
2011-08-25 15:10:00,44.67,44.83,44.61,44.83,74400.0,39.5617,39.7034,39.5086,39.7034,74400.0
2011-08-25 15:20:00,44.84,44.91,44.7,44.7,95200.0,39.7123,39.7743,39.5883,39.5883,95200.0
2011-08-25 15:30:00,44.69,44.75,44.61,44.67,96800.0,39.5794,39.6326,39.5086,39.5617,96800.0
2011-08-25 15:40:00,44.67,44.69,44.46,44.65,123400.0,39.5617,39.5794,39.3757,39.544,123400.0
2011-08-25 15:50:00,44.64,44.69,44.55,44.62,290000.0,39.5352,39.5794,39.4554,39.5174,290000.0
2011-08-26 09:30:00,44.44,44.93,44.44,44.7,73300.0,39.358,39.792,39.358,39.5883,73300.0
2011-08-26 09:40:00,44.7,44.8,44.58,44.79,151300.0,39.5883,39.6769,39.482,39.668,151300.0
2011-08-26 09:50:00,44.79,44.97,44.7,44.96,116600.0,39.668,39.8274,39.5883,39.8186,116600.0
2011-08-26 10:00:00,44.98,45.0,44.59,44.77,294200.0,39.8363,39.854,39.4909,39.6503,294200.0
2011-08-26 10:10:00,44.75,45.05,44.62,45.04,197100.0,39.6326,39.8983,39.5174,39.8894,197100.0
2011-08-26 10:20:00,45.05,45.73,45.02,45.41,222400.0,39.8983,40.5005,39.8717,40.2171,222400.0
2011-08-26 10:30:00,45.41,45.49,45.12,45.27,66200.0,40.2171,40.2879,39.9603,40.0931,66200.0
2011-08-26 10:40:00,45.25,45.99,45.22,45.88,151400.0,40.0754,40.7308,40.0488,40.6334,151400.0
2011-08-26 10:50:00,45.87,45.92,45.49,45.53,97300.0,40.6245,40.6688,40.2879,40.3234,97300.0
2011-08-26 11:00:00,45.51,45.91,45.44,45.84,117200.0,40.3057,40.6599,40.2437,40.5979,117200.0
2011-08-26 11:10:00,45.83,46.13,45.82,46.02,182600.0,40.5891,40.8548,40.5802,40.7573,182600.0
2011-08-26 11:20:00,46.02,46.05,45.87,45.93,66900.0,40.7573,40.7839,40.6245,40.6776,66900.0
2011-08-26 11:30:00,45.93,46.15,45.93,46.02,82500.0,40.6776,40.8725,40.6776,40.7573,82500.0
2011-08-26 11:40:00,46.02,46.15,45.95,46.08,84100.0,40.7573,40.8725,40.6953,40.8105,84100.0
2011-08-26 11:50:00,46.07,46.23,46.01,46.21,76500.0,40.8016,40.9433,40.7485,40.9256,76500.0
2011-08-26 12:00:00,46.21,46.57,46.21,46.57,112600.0,40.9256,41.2444,40.9256,41.2444,112600.0
2011-08-26 12:10:00,46.56,46.64,46.46,46.49,87800.0,41.2356,41.3064,41.147,41.1736,87800.0
2011-08-26 12:20:00,46.5,46.61,46.43,46.61,89200.0,41.1824,41.2799,41.1205,41.2799,89200.0
2011-08-26 12:30:00,46.63,46.63,46.45,46.5,68700.0,41.2976,41.2976,41.1382,41.1824,68700.0
2011-08-26 12:40:00,46.49,46.53,46.4,46.41,86000.0,41.1736,41.209,41.0939,41.1027,86000.0
2011-08-26 12:50:00,46.42,46.55,46.4,46.5,68200.0,41.1116,41.2267,41.0939,41.1824,68200.0
2011-08-26 13:00:00,46.5,46.52,46.38,46.46,46300.0,41.1824,41.2002,41.0762,41.147,46300.0
2011-08-26 13:10:00,46.45,46.52,46.41,46.45,44000.0,41.1382,41.2002,41.1027,41.1382,44000.0
2011-08-26 13:20:00,46.45,46.5,46.4,46.5,23600.0,41.1382,41.1824,41.0939,41.1824,23600.0
2011-08-26 13:30:00,46.5,46.5,46.34,46.43,52000.0,41.1824,41.1824,41.0407,41.1205,52000.0
2011-08-26 13:40:00,46.42,46.57,46.34,46.55,160400.0,41.1116,41.2444,41.0407,41.2267,160400.0
2011-08-26 13:50:00,46.54,46.62,46.44,46.61,64200.0,41.2179,41.2887,41.1293,41.2799,64200.0
2011-08-26 14:00:00,46.62,46.67,46.53,46.58,102700.0,41.2887,41.333,41.209,41.2533,102700.0
2011-08-26 14:10:00,46.58,46.58,46.49,46.54,59100.0,41.2533,41.2533,41.1736,41.2179,59100.0
2011-08-26 14:20:00,46.53,46.56,46.39,46.43,56300.0,41.209,41.2356,41.085,41.1205,56300.0
2011-08-26 14:30:00,46.43,46.46,46.3,46.37,60500.0,41.1205,41.147,41.0053,41.0673,60500.0
2011-08-26 14:40:00,46.36,46.55,46.36,46.47,61600.0,41.0585,41.2267,41.0585,41.1559,61600.0
2011-08-26 14:50:00,46.47,46.56,46.44,46.48,206900.0,41.1559,41.2356,41.1293,41.1647,206900.0
2011-08-26 15:00:00,46.49,46.5,46.24,46.28,94900.0,41.1736,41.1824,40.9522,40.9876,94900.0
2011-08-26 15:10:00,46.27,46.32,46.14,46.19,78200.0,40.9788,41.023,40.8636,40.9079,78200.0
2011-08-26 15:20:00,46.2,46.27,46.16,46.27,110400.0,40.9168,40.9788,40.8813,40.9788,110400.0
2011-08-26 15:30:00,46.28,46.5,46.27,46.48,175500.0,40.9876,41.1824,40.9788,41.1647,175500.0
2011-08-26 15:40:00,46.49,46.57,46.47,46.52,203700.0,41.1736,41.2444,41.1559,41.2002,203700.0
2011-08-26 15:50:00,46.53,46.62,46.43,46.57,398300.0,41.209,41.2887,41.1205,41.2444,398300.0
2011-08-29 09:30:00,47.07,47.25,46.88,47.08,71300.0,41.6873,41.8467,41.519,41.6961,71300.0
2011-08-29 09:40:00,47.09,47.24,46.96,47.21,66600.0,41.705,41.8378,41.5898,41.8113,66600.0
2011-08-29 09:50:00,47.22,47.63,47.21,47.57,212500.0,41.8201,42.1832,41.8113,42.1301,212500.0
2011-08-29 10:00:00,47.56,47.6,47.42,47.51,154900.0,42.1212,42.1567,41.9972,42.077,154900.0
2011-08-29 10:10:00,47.51,47.73,47.45,47.73,99000.0,42.077,42.2718,42.0238,42.2718,99000.0
2011-08-29 10:20:00,47.72,47.89,47.71,47.78,134000.0,42.2629,42.4135,42.2541,42.3161,134000.0
2011-08-29 10:30:00,47.78,47.8,47.63,47.69,110300.0,42.3161,42.3338,42.1832,42.2364,110300.0
2011-08-29 10:40:00,47.68,47.68,47.49,47.53,199400.0,42.2275,42.2275,42.0592,42.0947,199400.0
2011-08-29 10:50:00,47.53,47.64,47.53,47.62,183100.0,42.0947,42.1921,42.0947,42.1744,183100.0
2011-08-29 11:00:00,47.61,47.62,47.42,47.42,156800.0,42.1655,42.1744,41.9972,41.9972,156800.0
2011-08-29 11:10:00,47.43,47.48,47.38,47.44,200200.0,42.0061,42.0504,41.9618,42.015,200200.0
2011-08-29 11:20:00,47.43,47.53,47.42,47.52,162100.0,42.0061,42.0947,41.9972,42.0858,162100.0
2011-08-29 11:30:00,47.52,47.62,47.49,47.55,129800.0,42.0858,42.1744,42.0592,42.1124,129800.0
2011-08-29 11:40:00,47.55,47.57,47.49,47.56,74300.0,42.1124,42.1301,42.0592,42.1212,74300.0
2011-08-29 11:50:00,47.56,47.64,47.54,47.56,38400.0,42.1212,42.1921,42.1035,42.1212,38400.0
2011-08-29 12:00:00,47.56,47.64,47.55,47.59,72400.0,42.1212,42.1921,42.1124,42.1478,72400.0
2011-08-29 12:10:00,47.58,47.65,47.56,47.63,43500.0,42.1389,42.2009,42.1212,42.1832,43500.0
2011-08-29 12:20:00,47.62,47.66,47.6,47.65,98300.0,42.1744,42.2098,42.1567,42.2009,98300.0
2011-08-29 12:30:00,47.65,47.71,47.62,47.71,33300.0,42.2009,42.2541,42.1744,42.2541,33300.0
2011-08-29 12:40:00,47.7,47.79,47.69,47.7,49200.0,42.2452,42.3249,42.2364,42.2452,49200.0
2011-08-29 12:50:00,47.69,47.7,47.65,47.69,45200.0,42.2364,42.2452,42.2009,42.2364,45200.0
2011-08-29 13:00:00,47.68,47.85,47.68,47.84,96000.0,42.2275,42.3781,42.2275,42.3692,96000.0
2011-08-29 13:10:00,47.84,48.02,47.84,48.0,95400.0,42.3692,42.5286,42.3692,42.5109,95400.0
2011-08-29 13:20:00,48.01,48.09,48.0,48.05,76200.0,42.5198,42.5906,42.5109,42.5552,76200.0
2011-08-29 13:30:00,48.05,48.05,47.96,47.99,67200.0,42.5552,42.5552,42.4755,42.5021,67200.0
2011-08-29 13:40:00,47.99,48.01,47.88,47.95,140000.0,42.5021,42.5198,42.4046,42.4666,140000.0
2011-08-29 13:50:00,47.95,48.01,47.89,47.89,80100.0,42.4666,42.5198,42.4135,42.4135,80100.0
2011-08-29 14:00:00,47.88,47.91,47.79,47.91,130300.0,42.4046,42.4312,42.3249,42.4312,130300.0
2011-08-29 14:10:00,47.91,47.94,47.88,47.88,90900.0,42.4312,42.4578,42.4046,42.4046,90900.0
2011-08-29 14:20:00,47.88,47.92,47.86,47.91,72900.0,42.4046,42.4401,42.3869,42.4312,72900.0
2011-08-29 14:30:00,47.92,48.07,47.9,48.07,126400.0,42.4401,42.5729,42.4224,42.5729,126400.0
2011-08-29 14:40:00,48.06,48.09,48.05,48.05,41200.0,42.5641,42.5906,42.5552,42.5552,41200.0
2011-08-29 14:50:00,48.05,48.06,47.95,47.98,104900.0,42.5552,42.5641,42.4666,42.4932,104900.0
2011-08-29 15:00:00,47.98,48.01,47.97,48.0,80400.0,42.4932,42.5198,42.4843,42.5109,80400.0
2011-08-29 15:10:00,47.99,48.09,47.99,48.04,77000.0,42.5021,42.5906,42.5021,42.5463,77000.0
2011-08-29 15:20:00,48.05,48.28,48.05,48.28,163100.0,42.5552,42.7589,42.5552,42.7589,163100.0
2011-08-29 15:30:00,48.28,48.34,48.25,48.34,213500.0,42.7589,42.812,42.7323,42.812,213500.0
2011-08-29 15:40:00,48.34,48.4,48.28,48.35,208200.0,42.812,42.8652,42.7589,42.8209,208200.0
2011-08-29 15:50:00,48.35,48.44,48.26,48.4,461800.0,42.8209,42.9006,42.7412,42.8652,461800.0
2011-08-30 09:30:00,48.08,48.49,47.99,48.3,72600.0,42.5818,42.9449,42.5021,42.7766,72600.0
2011-08-30 09:40:00,48.29,48.69,48.28,48.58,140500.0,42.7678,43.122,42.7589,43.0246,140500.0
2011-08-30 09:50:00,48.58,48.62,48.45,48.45,72500.0,43.0246,43.06,42.9095,42.9095,72500.0
2011-08-30 10:00:00,48.44,48.48,48.03,48.27,153000.0,42.9006,42.936,42.5375,42.75,153000.0
2011-08-30 10:10:00,48.27,48.28,48.13,48.13,149100.0,42.75,42.7589,42.626,42.626,149100.0
2011-08-30 10:20:00,48.12,48.27,48.0,48.24,63600.0,42.6172,42.75,42.5109,42.7235,63600.0
2011-08-30 10:30:00,48.24,48.4,48.21,48.31,65600.0,42.7235,42.8652,42.6969,42.7855,65600.0
2011-08-30 10:40:00,48.31,48.34,48.19,48.23,101500.0,42.7855,42.812,42.6792,42.7146,101500.0
2011-08-30 10:50:00,48.22,48.37,48.19,48.32,60100.0,42.7058,42.8386,42.6792,42.7943,60100.0
2011-08-30 11:00:00,48.32,48.45,48.28,48.42,47800.0,42.7943,42.9095,42.7589,42.8829,47800.0
2011-08-30 11:10:00,48.41,48.51,48.38,48.41,50100.0,42.874,42.9626,42.8475,42.874,50100.0
2011-08-30 11:20:00,48.4,48.63,48.35,48.57,80900.0,42.8652,43.0689,42.8209,43.0157,80900.0
2011-08-30 11:30:00,48.57,48.88,48.55,48.84,96500.0,43.0157,43.2903,42.998,43.2549,96500.0
2011-08-30 11:40:00,48.83,48.9,48.76,48.76,137000.0,43.246,43.308,43.184,43.184,137000.0
2011-08-30 11:50:00,48.75,48.87,48.75,48.81,60200.0,43.1751,43.2814,43.1751,43.2283,60200.0
2011-08-30 12:00:00,48.81,48.83,48.64,48.64,39700.0,43.2283,43.246,43.0777,43.0777,39700.0
2011-08-30 12:10:00,48.64,48.69,48.56,48.64,59100.0,43.0777,43.122,43.0069,43.0777,59100.0
2011-08-30 12:20:00,48.64,48.69,48.62,48.63,31700.0,43.0777,43.122,43.06,43.0689,31700.0
2011-08-30 12:30:00,48.63,48.64,48.61,48.61,26500.0,43.0689,43.0777,43.0512,43.0512,26500.0
2011-08-30 12:40:00,48.61,48.63,48.44,48.49,90000.0,43.0512,43.0689,42.9006,42.9449,90000.0
2011-08-30 12:50:00,48.48,48.51,48.44,48.48,51500.0,42.936,42.9626,42.9006,42.936,51500.0
2011-08-30 13:00:00,48.48,48.54,48.43,48.52,92400.0,42.936,42.9892,42.8917,42.9715,92400.0
2011-08-30 13:10:00,48.51,48.58,48.49,48.55,44000.0,42.9626,43.0246,42.9449,42.998,44000.0
2011-08-30 13:20:00,48.55,48.64,48.52,48.58,50800.0,42.998,43.0777,42.9715,43.0246,50800.0
2011-08-30 13:30:00,48.58,48.59,48.43,48.48,80100.0,43.0246,43.0334,42.8917,42.936,80100.0
2011-08-30 13:40:00,48.48,48.67,48.48,48.63,46500.0,42.936,43.1043,42.936,43.0689,46500.0
2011-08-30 13:50:00,48.63,48.64,48.53,48.59,58500.0,43.0689,43.0777,42.9803,43.0334,58500.0
2011-08-30 14:00:00,48.59,48.7,48.47,48.6,159800.0,43.0334,43.1309,42.9272,43.0423,159800.0
2011-08-30 14:10:00,48.59,48.78,48.5,48.76,116900.0,43.0334,43.2017,42.9537,43.184,116900.0
2011-08-30 14:20:00,48.75,48.9,48.72,48.9,82900.0,43.1751,43.308,43.1486,43.308,82900.0
2011-08-30 14:30:00,48.91,48.98,48.82,48.98,125700.0,43.3169,43.3788,43.2371,43.3788,125700.0
2011-08-30 14:40:00,48.97,49.05,48.91,48.94,80600.0,43.37,43.4408,43.3169,43.3434,80600.0
2011-08-30 14:50:00,48.93,49.11,48.89,49.1,131900.0,43.3346,43.494,43.2991,43.4851,131900.0
2011-08-30 15:00:00,49.09,49.1,48.88,48.93,115400.0,43.4763,43.4851,43.2903,43.3346,115400.0
2011-08-30 15:10:00,48.93,48.94,48.78,48.84,95300.0,43.3346,43.3434,43.2017,43.2549,95300.0
2011-08-30 15:20:00,48.83,48.89,48.79,48.89,99100.0,43.246,43.2991,43.2106,43.2991,99100.0
2011-08-30 15:30:00,48.9,49.06,48.88,49.02,116800.0,43.308,43.4497,43.2903,43.4143,116800.0
2011-08-30 15:40:00,49.02,49.05,48.94,48.96,160900.0,43.4143,43.4408,43.3434,43.3611,160900.0
2011-08-30 15:50:00,48.96,48.97,48.73,48.73,358900.0,43.3611,43.37,43.1574,43.1574,358900.0
2011-08-31 09:30:00,49.05,49.34,48.69,48.98,97500.0,43.4408,43.6977,43.122,43.3788,97500.0
2011-08-31 09:40:00,48.98,49.11,48.9,49.07,79900.0,43.3788,43.494,43.308,43.4586,79900.0
2011-08-31 09:50:00,49.09,49.43,49.06,49.28,72200.0,43.4763,43.7774,43.4497,43.6445,72200.0
2011-08-31 10:00:00,49.33,49.44,49.23,49.37,74400.0,43.6888,43.7862,43.6003,43.7242,74400.0
2011-08-31 10:10:00,49.37,49.7,49.34,49.68,104600.0,43.7242,44.0165,43.6977,43.9988,104600.0
2011-08-31 10:20:00,49.68,49.68,49.51,49.51,42600.0,43.9988,43.9988,43.8482,43.8482,42600.0
2011-08-31 10:30:00,49.51,49.61,49.46,49.55,46900.0,43.8482,43.9368,43.804,43.8837,46900.0
2011-08-31 10:40:00,49.53,49.57,49.44,49.53,63300.0,43.866,43.9014,43.7862,43.866,63300.0
2011-08-31 10:50:00,49.54,49.59,49.48,49.52,104500.0,43.8748,43.9191,43.8217,43.8571,104500.0
2011-08-31 11:00:00,49.5,49.54,49.37,49.38,153700.0,43.8394,43.8748,43.7242,43.7331,153700.0
2011-08-31 11:10:00,49.38,49.46,49.18,49.2,101000.0,43.7331,43.804,43.556,43.5737,101000.0
2011-08-31 11:20:00,49.21,49.35,49.18,49.31,67400.0,43.5825,43.7065,43.556,43.6711,67400.0
2011-08-31 11:30:00,49.3,49.36,49.22,49.27,66900.0,43.6623,43.7154,43.5914,43.6357,66900.0
2011-08-31 11:40:00,49.28,49.37,49.22,49.23,37900.0,43.6445,43.7242,43.5914,43.6003,37900.0
2011-08-31 11:50:00,49.24,49.26,49.13,49.19,63400.0,43.6091,43.6268,43.5117,43.5648,63400.0
2011-08-31 12:00:00,49.18,49.32,49.17,49.23,77900.0,43.556,43.68,43.5471,43.6003,77900.0
2011-08-31 12:10:00,49.23,49.33,49.22,49.23,38300.0,43.6003,43.6888,43.5914,43.6003,38300.0
2011-08-31 12:20:00,49.25,49.37,49.25,49.35,42200.0,43.618,43.7242,43.618,43.7065,42200.0
2011-08-31 12:30:00,49.35,49.49,49.35,49.42,35300.0,43.7065,43.8305,43.7065,43.7685,35300.0
2011-08-31 12:40:00,49.43,49.47,49.37,49.44,64900.0,43.7774,43.8128,43.7242,43.7862,64900.0
2011-08-31 12:50:00,49.44,49.61,49.44,49.61,36500.0,43.7862,43.9368,43.7862,43.9368,36500.0
2011-08-31 13:00:00,49.62,49.65,49.5,49.51,45400.0,43.9457,43.9722,43.8394,43.8482,45400.0
2011-08-31 13:10:00,49.51,49.59,49.45,49.48,71400.0,43.8482,43.9191,43.7951,43.8217,71400.0
2011-08-31 13:20:00,49.47,49.48,49.34,49.4,82700.0,43.8128,43.8217,43.6977,43.7508,82700.0
2011-08-31 13:30:00,49.4,49.45,49.33,49.39,41600.0,43.7508,43.7951,43.6888,43.742,41600.0
2011-08-31 13:40:00,49.39,49.43,49.25,49.26,26500.0,43.742,43.7774,43.618,43.6268,26500.0
2011-08-31 13:50:00,49.26,49.26,49.17,49.19,62900.0,43.6268,43.6268,43.5471,43.5648,62900.0
2011-08-31 14:00:00,49.19,49.24,49.16,49.2,78000.0,43.5648,43.6091,43.5383,43.5737,78000.0
2011-08-31 14:10:00,49.2,49.23,49.17,49.2,55300.0,43.5737,43.6003,43.5471,43.5737,55300.0
2011-08-31 14:20:00,49.2,49.31,49.2,49.29,38400.0,43.5737,43.6711,43.5737,43.6534,38400.0
2011-08-31 14:30:00,49.28,49.3,49.1,49.2,95900.0,43.6445,43.6623,43.4851,43.5737,95900.0
2011-08-31 14:40:00,49.21,49.21,49.01,49.13,56800.0,43.5825,43.5825,43.4054,43.5117,56800.0
2011-08-31 14:50:00,49.13,49.15,48.97,49.12,63100.0,43.5117,43.5294,43.37,43.5028,63100.0
2011-08-31 15:00:00,49.11,49.4,49.09,49.34,63200.0,43.494,43.7508,43.4763,43.6977,63200.0
2011-08-31 15:10:00,49.33,49.33,49.04,49.11,120900.0,43.6888,43.6888,43.432,43.494,120900.0
2011-08-31 15:20:00,49.1,49.3,49.1,49.29,112600.0,43.4851,43.6623,43.4851,43.6534,112600.0
2011-08-31 15:30:00,49.29,49.31,49.17,49.26,160500.0,43.6534,43.6711,43.5471,43.6268,160500.0
2011-08-31 15:40:00,49.27,49.46,49.26,49.45,211400.0,43.6357,43.804,43.6268,43.7951,211400.0
2011-08-31 15:50:00,49.45,49.49,49.23,49.34,316700.0,43.7951,43.8305,43.6003,43.6977,316700.0
2011-09-01 09:30:00,49.35,49.57,49.21,49.3,62600.0,43.7065,43.9014,43.5825,43.6623,62600.0
2011-09-01 09:40:00,49.29,49.39,49.08,49.25,82500.0,43.6534,43.742,43.4674,43.618,82500.0
2011-09-01 09:50:00,49.25,49.46,49.22,49.4,54300.0,43.618,43.804,43.5914,43.7508,54300.0
2011-09-01 10:00:00,49.38,49.86,49.31,49.64,193300.0,43.7331,44.1582,43.6711,43.9634,193300.0
2011-09-01 10:10:00,49.65,49.66,49.29,49.42,93900.0,43.9722,43.9811,43.6534,43.7685,93900.0
2011-09-01 10:20:00,49.43,49.53,49.4,49.4,36400.0,43.7774,43.866,43.7508,43.7508,36400.0
2011-09-01 10:30:00,49.4,49.4,49.16,49.32,78600.0,43.7508,43.7508,43.5383,43.68,78600.0
2011-09-01 10:40:00,49.31,49.47,49.19,49.19,47000.0,43.6711,43.8128,43.5648,43.5648,47000.0
2011-09-01 10:50:00,49.19,49.44,49.19,49.25,103400.0,43.5648,43.7862,43.5648,43.618,103400.0
2011-09-01 11:00:00,49.25,49.32,49.18,49.21,130000.0,43.618,43.68,43.556,43.5825,130000.0
2011-09-01 11:10:00,49.21,49.23,49.04,49.19,84000.0,43.5825,43.6003,43.432,43.5648,84000.0
2011-09-01 11:20:00,49.19,49.2,49.03,49.14,56700.0,43.5648,43.5737,43.4231,43.5206,56700.0
2011-09-01 11:30:00,49.14,49.26,49.14,49.23,45100.0,43.5206,43.6268,43.5206,43.6003,45100.0
2011-09-01 11:40:00,49.23,49.28,49.16,49.27,58300.0,43.6003,43.6445,43.5383,43.6357,58300.0
2011-09-01 11:50:00,49.27,49.34,49.2,49.29,52300.0,43.6357,43.6977,43.5737,43.6534,52300.0
2011-09-01 12:00:00,49.29,49.29,49.2,49.24,49400.0,43.6534,43.6534,43.5737,43.6091,49400.0
2011-09-01 12:10:00,49.23,49.24,49.19,49.23,127000.0,43.6003,43.6091,43.5648,43.6003,127000.0
2011-09-01 12:20:00,49.24,49.27,49.2,49.24,34900.0,43.6091,43.6357,43.5737,43.6091,34900.0
2011-09-01 12:30:00,49.25,49.29,49.19,49.19,107200.0,43.618,43.6534,43.5648,43.5648,107200.0
2011-09-01 12:40:00,49.2,49.22,49.16,49.2,150600.0,43.5737,43.5914,43.5383,43.5737,150600.0
2011-09-01 12:50:00,49.19,49.27,49.18,49.21,145000.0,43.5648,43.6357,43.556,43.5825,145000.0
2011-09-01 13:00:00,49.21,49.27,49.07,49.08,71900.0,43.5825,43.6357,43.4586,43.4674,71900.0
2011-09-01 13:10:00,49.08,49.13,49.05,49.1,29500.0,43.4674,43.5117,43.4408,43.4851,29500.0
2011-09-01 13:20:00,49.11,49.16,48.96,49.03,42500.0,43.494,43.5383,43.3611,43.4231,42500.0
2011-09-01 13:30:00,49.03,49.03,48.86,48.87,56800.0,43.4231,43.4231,43.2726,43.2814,56800.0
2011-09-01 13:40:00,48.86,48.86,48.75,48.82,50600.0,43.2726,43.2726,43.1751,43.2371,50600.0
2011-09-01 13:50:00,48.82,48.82,48.63,48.66,69900.0,43.2371,43.2371,43.0689,43.0954,69900.0
2011-09-01 14:00:00,48.67,48.7,48.49,48.57,71400.0,43.1043,43.1309,42.9449,43.0157,71400.0
2011-09-01 14:10:00,48.57,48.63,48.5,48.52,71800.0,43.0157,43.0689,42.9537,42.9715,71800.0
2011-09-01 14:20:00,48.52,48.54,48.41,48.5,84700.0,42.9715,42.9892,42.874,42.9537,84700.0
2011-09-01 14:30:00,48.51,48.69,48.51,48.68,72200.0,42.9626,43.122,42.9626,43.1132,72200.0
2011-09-01 14:40:00,48.68,48.78,48.62,48.67,63300.0,43.1132,43.2017,43.06,43.1043,63300.0
2011-09-01 14:50:00,48.67,48.68,48.54,48.57,46500.0,43.1043,43.1132,42.9892,43.0157,46500.0
2011-09-01 15:00:00,48.58,48.58,48.45,48.49,59200.0,43.0246,43.0246,42.9095,42.9449,59200.0
2011-09-01 15:10:00,48.48,48.61,48.48,48.56,62500.0,42.936,43.0512,42.936,43.0069,62500.0
2011-09-01 15:20:00,48.57,48.7,48.5,48.63,93500.0,43.0157,43.1309,42.9537,43.0689,93500.0
2011-09-01 15:30:00,48.63,48.63,48.51,48.53,113200.0,43.0689,43.0689,42.9626,42.9803,113200.0
2011-09-01 15:40:00,48.52,48.64,48.47,48.64,107400.0,42.9715,43.0777,42.9272,43.0777,107400.0
2011-09-01 15:50:00,48.64,48.68,48.52,48.58,194200.0,43.0777,43.1132,42.9715,43.0246,194200.0
2011-09-02 09:30:00,47.62,48.2,47.52,47.56,88700.0,42.1744,42.688,42.0858,42.1212,88700.0
2011-09-02 09:40:00,47.56,47.7,47.43,47.68,79300.0,42.1212,42.2452,42.0061,42.2275,79300.0
2011-09-02 09:50:00,47.68,47.72,47.53,47.64,68400.0,42.2275,42.2629,42.0947,42.1921,68400.0
2011-09-02 10:00:00,47.64,47.86,47.59,47.83,65400.0,42.1921,42.3869,42.1478,42.3604,65400.0
2011-09-02 10:10:00,47.85,47.93,47.74,47.82,58100.0,42.3781,42.4489,42.2806,42.3515,58100.0
2011-09-02 10:20:00,47.81,47.81,47.64,47.66,55400.0,42.3426,42.3426,42.1921,42.2098,55400.0
2011-09-02 10:30:00,47.66,47.68,47.46,47.5,47400.0,42.2098,42.2275,42.0327,42.0681,47400.0
2011-09-02 10:40:00,47.51,47.53,47.37,47.52,55300.0,42.077,42.0947,41.953,42.0858,55300.0
2011-09-02 10:50:00,47.54,47.67,47.44,47.66,41100.0,42.1035,42.2187,42.015,42.2098,41100.0
2011-09-02 11:00:00,47.65,47.81,47.64,47.76,42400.0,42.2009,42.3426,42.1921,42.2984,42400.0
2011-09-02 11:10:00,47.77,47.89,47.74,47.8,59600.0,42.3072,42.4135,42.2806,42.3338,59600.0
2011-09-02 11:20:00,47.79,47.9,47.75,47.87,37700.0,42.3249,42.4224,42.2895,42.3958,37700.0
2011-09-02 11:30:00,47.87,47.92,47.82,47.91,31900.0,42.3958,42.4401,42.3515,42.4312,31900.0
2011-09-02 11:40:00,47.9,47.95,47.79,47.8,38900.0,42.4224,42.4666,42.3249,42.3338,38900.0
2011-09-02 11:50:00,47.81,47.86,47.68,47.69,42400.0,42.3426,42.3869,42.2275,42.2364,42400.0
2011-09-02 12:00:00,47.68,47.76,47.66,47.71,44500.0,42.2275,42.2984,42.2098,42.2541,44500.0
2011-09-02 12:10:00,47.71,47.75,47.68,47.71,29000.0,42.2541,42.2895,42.2275,42.2541,29000.0
2011-09-02 12:20:00,47.72,47.78,47.66,47.67,29200.0,42.2629,42.3161,42.2098,42.2187,29200.0
2011-09-02 12:30:00,47.67,47.67,47.59,47.64,33000.0,42.2187,42.2187,42.1478,42.1921,33000.0
2011-09-02 12:40:00,47.64,47.66,47.58,47.63,36300.0,42.1921,42.2098,42.1389,42.1832,36300.0
2011-09-02 12:50:00,47.63,47.69,47.61,47.69,47300.0,42.1832,42.2364,42.1655,42.2364,47300.0
2011-09-02 13:00:00,47.68,47.71,47.55,47.55,41600.0,42.2275,42.2541,42.1124,42.1124,41600.0
2011-09-02 13:10:00,47.55,47.61,47.46,47.47,29500.0,42.1124,42.1655,42.0327,42.0415,29500.0
2011-09-02 13:20:00,47.47,47.52,47.44,47.45,43600.0,42.0415,42.0858,42.015,42.0238,43600.0
2011-09-02 13:30:00,47.46,47.5,47.37,47.41,35900.0,42.0327,42.0681,41.953,41.9884,35900.0
2011-09-02 13:40:00,47.41,47.43,47.35,47.4,34500.0,41.9884,42.0061,41.9352,41.9795,34500.0
2011-09-02 13:50:00,47.38,47.43,47.3,47.36,45600.0,41.9618,42.0061,41.891,41.9441,45600.0
2011-09-02 14:00:00,47.36,47.37,47.31,47.31,56800.0,41.9441,41.953,41.8998,41.8998,56800.0
2011-09-02 14:10:00,47.32,47.36,47.14,47.19,138000.0,41.9087,41.9441,41.7493,41.7935,138000.0
2011-09-02 14:20:00,47.2,47.27,47.13,47.23,51900.0,41.8024,41.8644,41.7404,41.829,51900.0
2011-09-02 14:30:00,47.23,47.23,47.07,47.12,71000.0,41.829,41.829,41.6873,41.7315,71000.0
2011-09-02 14:40:00,47.13,47.23,47.07,47.08,55600.0,41.7404,41.829,41.6873,41.6961,55600.0
2011-09-02 14:50:00,47.09,47.19,47.09,47.16,70100.0,41.705,41.7935,41.705,41.767,70100.0
2011-09-02 15:00:00,47.15,47.18,47.06,47.09,63100.0,41.7581,41.7847,41.6784,41.705,63100.0
2011-09-02 15:10:00,47.09,47.18,47.08,47.17,69500.0,41.705,41.7847,41.6961,41.7758,69500.0
2011-09-02 15:20:00,47.18,47.28,47.18,47.27,63400.0,41.7847,41.8733,41.7847,41.8644,63400.0
2011-09-02 15:30:00,47.26,47.44,47.26,47.44,118400.0,41.8555,42.015,41.8555,42.015,118400.0
2011-09-02 15:40:00,47.44,47.53,47.43,47.48,115900.0,42.015,42.0947,42.0061,42.0504,115900.0
2011-09-02 15:50:00,47.47,47.53,47.35,47.36,324000.0,42.0415,42.0947,41.9352,41.9441,324000.0
2011-09-06 09:30:00,46.1,46.8,46.06,46.76,153200.0,40.8282,41.4481,40.7928,41.4127,153200.0
2011-09-06 09:40:00,46.76,46.8,46.49,46.6,147700.0,41.4127,41.4481,41.1736,41.271,147700.0
2011-09-06 09:50:00,46.6,46.74,46.49,46.73,95900.0,41.271,41.395,41.1736,41.3861,95900.0
2011-09-06 10:00:00,46.74,46.97,46.59,46.67,177200.0,41.395,41.5987,41.2622,41.333,177200.0
2011-09-06 10:10:00,46.68,46.74,46.41,46.48,122400.0,41.3419,41.395,41.1027,41.1647,122400.0
2011-09-06 10:20:00,46.48,46.58,46.39,46.43,79800.0,41.1647,41.2533,41.085,41.1205,79800.0
2011-09-06 10:30:00,46.42,46.48,46.33,46.41,130900.0,41.1116,41.1647,41.0319,41.1027,130900.0
2011-09-06 10:40:00,46.41,46.47,46.21,46.31,101900.0,41.1027,41.1559,40.9256,41.0142,101900.0
2011-09-06 10:50:00,46.31,46.66,46.3,46.66,151800.0,41.0142,41.3242,41.0053,41.3242,151800.0
2011-09-06 11:00:00,46.65,46.7,46.53,46.61,98400.0,41.3153,41.3596,41.209,41.2799,98400.0
2011-09-06 11:10:00,46.61,46.9,46.53,46.83,156300.0,41.2799,41.5367,41.209,41.4747,156300.0
2011-09-06 11:20:00,46.84,47.04,46.83,46.99,112800.0,41.4836,41.6607,41.4747,41.6164,112800.0
2011-09-06 11:30:00,46.99,47.05,46.85,46.86,106300.0,41.6164,41.6696,41.4924,41.5013,106300.0
2011-09-06 11:40:00,46.85,46.85,46.56,46.58,53400.0,41.4924,41.4924,41.2356,41.2533,53400.0
2011-09-06 11:50:00,46.57,46.8,46.53,46.75,67700.0,41.2444,41.4481,41.209,41.4039,67700.0
2011-09-06 12:00:00,46.75,46.88,46.72,46.73,53800.0,41.4039,41.519,41.3773,41.3861,53800.0
2011-09-06 12:10:00,46.73,47.01,46.73,46.94,55500.0,41.3861,41.6341,41.3861,41.5721,55500.0
2011-09-06 12:20:00,46.93,47.01,46.88,46.91,36300.0,41.5633,41.6341,41.519,41.5456,36300.0
2011-09-06 12:30:00,46.91,46.91,46.72,46.73,76200.0,41.5456,41.5456,41.3773,41.3861,76200.0
2011-09-06 12:40:00,46.73,46.73,46.68,46.7,45100.0,41.3861,41.3861,41.3419,41.3596,45100.0
2011-09-06 12:50:00,46.69,46.73,46.63,46.7,62200.0,41.3507,41.3861,41.2976,41.3596,62200.0
2011-09-06 13:00:00,46.7,46.79,46.63,46.77,48600.0,41.3596,41.4393,41.2976,41.4216,48600.0
2011-09-06 13:10:00,46.78,46.93,46.78,46.93,53500.0,41.4304,41.5633,41.4304,41.5633,53500.0
2011-09-06 13:20:00,46.93,47.05,46.93,47.0,65800.0,41.5633,41.6696,41.5633,41.6253,65800.0
2011-09-06 13:30:00,46.99,46.99,46.85,46.98,86800.0,41.6164,41.6164,41.4924,41.6076,86800.0
2011-09-06 13:40:00,46.99,47.24,46.97,47.24,83700.0,41.6164,41.8378,41.5987,41.8378,83700.0
2011-09-06 13:50:00,47.25,47.27,47.16,47.16,55500.0,41.8467,41.8644,41.767,41.767,55500.0
2011-09-06 14:00:00,47.17,47.25,47.11,47.22,59900.0,41.7758,41.8467,41.7227,41.8201,59900.0
2011-09-06 14:10:00,47.23,47.46,47.23,47.45,60700.0,41.829,42.0327,41.829,42.0238,60700.0
2011-09-06 14:20:00,47.45,47.5,47.4,47.45,56300.0,42.0238,42.0681,41.9795,42.0238,56300.0
2011-09-06 14:30:00,47.44,47.45,47.38,47.41,50900.0,42.015,42.0238,41.9618,41.9884,50900.0
2011-09-06 14:40:00,47.41,47.47,47.34,47.39,95700.0,41.9884,42.0415,41.9264,41.9707,95700.0
2011-09-06 14:50:00,47.39,47.44,47.2,47.23,108200.0,41.9707,42.015,41.8024,41.829,108200.0
2011-09-06 15:00:00,47.24,47.27,47.1,47.11,108200.0,41.8378,41.8644,41.7138,41.7227,108200.0
2011-09-06 15:10:00,47.11,47.18,47.09,47.14,95200.0,41.7227,41.7847,41.705,41.7493,95200.0
2011-09-06 15:20:00,47.14,47.36,47.13,47.28,98900.0,41.7493,41.9441,41.7404,41.8733,98900.0
2011-09-06 15:30:00,47.28,47.29,47.12,47.21,213700.0,41.8733,41.8821,41.7315,41.8113,213700.0
2011-09-06 15:40:00,47.21,47.24,47.15,47.16,453800.0,41.8113,41.8378,41.7581,41.767,453800.0
2011-09-06 15:50:00,47.16,47.19,47.09,47.1,999500.0,41.767,41.7935,41.705,41.7138,999500.0
2011-09-07 09:30:00,47.84,47.99,47.66,47.8,124900.0,42.3692,42.5021,42.2098,42.3338,124900.0
2011-09-07 09:40:00,47.79,47.82,47.65,47.67,102300.0,42.3249,42.3515,42.2009,42.2187,102300.0
2011-09-07 09:50:00,47.68,47.7,47.61,47.67,101100.0,42.2275,42.2452,42.1655,42.2187,101100.0
2011-09-07 10:00:00,47.67,47.69,47.65,47.68,123600.0,42.2187,42.2364,42.2009,42.2275,123600.0
2011-09-07 10:10:00,47.69,47.69,47.56,47.67,137700.0,42.2364,42.2364,42.1212,42.2187,137700.0
2011-09-07 10:20:00,47.67,47.69,47.54,47.54,78500.0,42.2187,42.2364,42.1035,42.1035,78500.0
2011-09-07 10:30:00,47.53,47.57,47.32,47.32,86400.0,42.0947,42.1301,41.9087,41.9087,86400.0
2011-09-07 10:40:00,47.32,47.45,47.32,47.35,381300.0,41.9087,42.0238,41.9087,41.9352,381300.0
2011-09-07 10:50:00,47.36,47.37,47.18,47.19,103100.0,41.9441,41.953,41.7847,41.7935,103100.0
2011-09-07 11:00:00,47.19,47.31,47.16,47.25,127200.0,41.7935,41.8998,41.767,41.8467,127200.0
2011-09-07 11:10:00,47.26,47.43,47.25,47.3,159800.0,41.8555,42.0061,41.8467,41.891,159800.0
2011-09-07 11:20:00,47.3,47.42,47.3,47.36,93000.0,41.891,41.9972,41.891,41.9441,93000.0
2011-09-07 11:30:00,47.37,47.41,47.35,47.35,74800.0,41.953,41.9884,41.9352,41.9352,74800.0
2011-09-07 11:40:00,47.36,47.36,47.35,47.36,59100.0,41.9441,41.9441,41.9352,41.9441,59100.0
2011-09-07 11:50:00,47.36,47.36,47.32,47.32,77200.0,41.9441,41.9441,41.9087,41.9087,77200.0
2011-09-07 12:00:00,47.32,47.33,47.28,47.31,31700.0,41.9087,41.9175,41.8733,41.8998,31700.0
2011-09-07 12:10:00,47.31,47.32,47.28,47.31,63900.0,41.8998,41.9087,41.8733,41.8998,63900.0
2011-09-07 12:20:00,47.31,47.31,47.2,47.21,47700.0,41.8998,41.8998,41.8024,41.8113,47700.0
2011-09-07 12:30:00,47.21,47.22,47.13,47.14,105700.0,41.8113,41.8201,41.7404,41.7493,105700.0
2011-09-07 12:40:00,47.15,47.21,47.11,47.11,73300.0,41.7581,41.8113,41.7227,41.7227,73300.0
2011-09-07 12:50:00,47.11,47.2,47.11,47.18,43300.0,41.7227,41.8024,41.7227,41.7847,43300.0
2011-09-07 13:00:00,47.18,47.22,47.15,47.15,67000.0,41.7847,41.8201,41.7581,41.7581,67000.0
2011-09-07 13:10:00,47.15,47.18,47.13,47.18,108000.0,41.7581,41.7847,41.7404,41.7847,108000.0
2011-09-07 13:20:00,47.19,47.27,47.18,47.26,104600.0,41.7935,41.8644,41.7847,41.8555,104600.0
2011-09-07 13:30:00,47.26,47.35,47.25,47.35,75300.0,41.8555,41.9352,41.8467,41.9352,75300.0
2011-09-07 13:40:00,47.34,47.35,47.27,47.35,63200.0,41.9264,41.9352,41.8644,41.9352,63200.0
2011-09-07 13:50:00,47.34,47.43,47.34,47.42,110400.0,41.9264,42.0061,41.9264,41.9972,110400.0
2011-09-07 14:00:00,47.42,47.43,47.39,47.42,130100.0,41.9972,42.0061,41.9707,41.9972,130100.0
2011-09-07 14:10:00,47.42,47.43,47.38,47.4,100000.0,41.9972,42.0061,41.9618,41.9795,100000.0
2011-09-07 14:20:00,47.4,47.43,47.38,47.42,114100.0,41.9795,42.0061,41.9618,41.9972,114100.0
2011-09-07 14:30:00,47.42,47.44,47.4,47.41,164700.0,41.9972,42.015,41.9795,41.9884,164700.0
2011-09-07 14:40:00,47.41,47.52,47.41,47.51,140000.0,41.9884,42.0858,41.9884,42.077,140000.0
2011-09-07 14:50:00,47.51,47.56,47.48,47.56,113900.0,42.077,42.1212,42.0504,42.1212,113900.0
2011-09-07 15:00:00,47.55,47.7,47.54,47.7,95700.0,42.1124,42.2452,42.1035,42.2452,95700.0
2011-09-07 15:10:00,47.7,47.76,47.66,47.75,114100.0,42.2452,42.2984,42.2098,42.2895,114100.0
2011-09-07 15:20:00,47.74,47.76,47.72,47.74,195200.0,42.2806,42.2984,42.2629,42.2806,195200.0
2011-09-07 15:30:00,47.75,47.76,47.66,47.69,245100.0,42.2895,42.2984,42.2098,42.2364,245100.0
2011-09-07 15:40:00,47.69,47.71,47.68,47.68,305700.0,42.2364,42.2541,42.2275,42.2275,305700.0
2011-09-07 15:50:00,47.68,47.72,47.67,47.72,575400.0,42.2275,42.2629,42.2187,42.2629,575400.0
2011-09-08 09:30:00,47.63,47.71,47.46,47.56,100900.0,42.1832,42.2541,42.0327,42.1212,100900.0
2011-09-08 09:40:00,47.55,47.61,47.32,47.36,72300.0,42.1124,42.1655,41.9087,41.9441,72300.0
2011-09-08 09:50:00,47.35,47.37,47.23,47.35,68500.0,41.9352,41.953,41.829,41.9352,68500.0
2011-09-08 10:00:00,47.34,47.36,47.15,47.35,102900.0,41.9264,41.9441,41.7581,41.9352,102900.0
2011-09-08 10:10:00,47.34,47.47,47.34,47.45,113000.0,41.9264,42.0415,41.9264,42.0238,113000.0
2011-09-08 10:20:00,47.46,47.75,47.44,47.67,60100.0,42.0327,42.2895,42.015,42.2187,60100.0
2011-09-08 10:30:00,47.66,47.71,47.63,47.67,77700.0,42.2098,42.2541,42.1832,42.2187,77700.0
2011-09-08 10:40:00,47.68,47.7,47.59,47.61,62600.0,42.2275,42.2452,42.1478,42.1655,62600.0
2011-09-08 10:50:00,47.62,47.69,47.61,47.67,71600.0,42.1744,42.2364,42.1655,42.2187,71600.0
2011-09-08 11:00:00,47.68,47.71,47.65,47.67,122800.0,42.2275,42.2541,42.2009,42.2187,122800.0
2011-09-08 11:10:00,47.65,47.67,47.53,47.53,54300.0,42.2009,42.2187,42.0947,42.0947,54300.0
2011-09-08 11:20:00,47.53,47.6,47.53,47.56,31000.0,42.0947,42.1567,42.0947,42.1212,31000.0
2011-09-08 11:30:00,47.56,47.65,47.5,47.64,61100.0,42.1212,42.2009,42.0681,42.1921,61100.0
2011-09-08 11:40:00,47.64,47.64,47.5,47.5,50000.0,42.1921,42.1921,42.0681,42.0681,50000.0
2011-09-08 11:50:00,47.5,47.57,47.33,47.36,65500.0,42.0681,42.1301,41.9175,41.9441,65500.0
2011-09-08 12:00:00,47.37,47.4,47.29,47.4,39800.0,41.953,41.9795,41.8821,41.9795,39800.0
2011-09-08 12:10:00,47.4,47.52,47.4,47.51,23000.0,41.9795,42.0858,41.9795,42.077,23000.0
2011-09-08 12:20:00,47.51,47.58,47.39,47.4,41200.0,42.077,42.1389,41.9707,41.9795,41200.0
2011-09-08 12:30:00,47.41,47.42,47.25,47.27,41400.0,41.9884,41.9972,41.8467,41.8644,41400.0
2011-09-08 12:40:00,47.28,47.32,47.24,47.29,77000.0,41.8733,41.9087,41.8378,41.8821,77000.0
2011-09-08 12:50:00,47.3,47.32,47.27,47.3,157900.0,41.891,41.9087,41.8644,41.891,157900.0
2011-09-08 13:00:00,47.3,47.32,47.28,47.29,92600.0,41.891,41.9087,41.8733,41.8821,92600.0
2011-09-08 13:10:00,47.3,47.31,47.24,47.3,53600.0,41.891,41.8998,41.8378,41.891,53600.0
2011-09-08 13:20:00,47.3,47.31,47.22,47.24,57900.0,41.891,41.8998,41.8201,41.8378,57900.0
2011-09-08 13:30:00,47.24,47.33,47.04,47.18,125100.0,41.8378,41.9175,41.6607,41.7847,125100.0
2011-09-08 13:40:00,47.18,47.18,46.91,46.99,88000.0,41.7847,41.7847,41.5456,41.6164,88000.0
2011-09-08 13:50:00,47.0,47.09,46.9,47.05,82200.0,41.6253,41.705,41.5367,41.6696,82200.0
2011-09-08 14:00:00,47.06,47.19,46.98,47.16,85800.0,41.6784,41.7935,41.6076,41.767,85800.0
2011-09-08 14:10:00,47.15,47.29,47.14,47.22,51000.0,41.7581,41.8821,41.7493,41.8201,51000.0
2011-09-08 14:20:00,47.21,47.21,47.03,47.06,102000.0,41.8113,41.8113,41.6518,41.6784,102000.0
2011-09-08 14:30:00,47.06,47.07,47.0,47.0,162900.0,41.6784,41.6873,41.6253,41.6253,162900.0
2011-09-08 14:40:00,47.01,47.04,46.95,47.02,105100.0,41.6341,41.6607,41.581,41.643,105100.0
2011-09-08 14:50:00,47.01,47.12,46.94,47.11,84100.0,41.6341,41.7315,41.5721,41.7227,84100.0
2011-09-08 15:00:00,47.11,47.13,46.93,47.0,107600.0,41.7227,41.7404,41.5633,41.6253,107600.0
2011-09-08 15:10:00,47.0,47.02,46.91,47.01,77800.0,41.6253,41.643,41.5456,41.6341,77800.0
2011-09-08 15:20:00,47.01,47.15,47.01,47.15,123200.0,41.6341,41.7581,41.6341,41.7581,123200.0
2011-09-08 15:30:00,47.15,47.15,47.04,47.1,186100.0,41.7581,41.7581,41.6607,41.7138,186100.0
2011-09-08 15:40:00,47.1,47.15,47.02,47.05,174300.0,41.7138,41.7581,41.643,41.6696,174300.0
2011-09-08 15:50:00,47.06,47.11,46.94,46.95,427200.0,41.6784,41.7227,41.5721,41.581,427200.0
2011-09-09 09:30:00,46.47,46.73,46.11,46.38,97500.0,41.1559,41.3861,40.837,41.0762,97500.0
2011-09-09 09:40:00,46.38,46.52,46.08,46.46,109100.0,41.0762,41.2002,40.8105,41.147,109100.0
2011-09-09 09:50:00,46.47,46.59,46.35,46.44,86800.0,41.1559,41.2622,41.0496,41.1293,86800.0
2011-09-09 10:00:00,46.44,46.63,46.41,46.59,94300.0,41.1293,41.2976,41.1027,41.2622,94300.0
2011-09-09 10:10:00,46.6,46.68,46.46,46.66,137200.0,41.271,41.3419,41.147,41.3242,137200.0
2011-09-09 10:20:00,46.66,46.96,46.62,46.94,71200.0,41.3242,41.5898,41.2887,41.5721,71200.0
2011-09-09 10:30:00,46.96,46.98,46.7,46.84,78300.0,41.5898,41.6076,41.3596,41.4836,78300.0
2011-09-09 10:40:00,46.84,47.0,46.8,47.0,53800.0,41.4836,41.6253,41.4481,41.6253,53800.0
2011-09-09 10:50:00,47.0,47.03,46.84,46.85,72600.0,41.6253,41.6518,41.4836,41.4924,72600.0
2011-09-09 11:00:00,46.85,46.92,46.78,46.84,57700.0,41.4924,41.5544,41.4304,41.4836,57700.0
2011-09-09 11:10:00,46.83,46.96,46.54,46.64,130700.0,41.4747,41.5898,41.2179,41.3064,130700.0
2011-09-09 11:20:00,46.63,46.63,46.3,46.33,116600.0,41.2976,41.2976,41.0053,41.0319,116600.0
2011-09-09 11:30:00,46.32,46.46,46.29,46.37,65700.0,41.023,41.147,40.9965,41.0673,65700.0
2011-09-09 11:40:00,46.38,46.38,45.93,45.98,121500.0,41.0762,41.0762,40.6776,40.7219,121500.0
2011-09-09 11:50:00,45.99,46.08,45.88,46.03,51000.0,40.7308,40.8105,40.6334,40.7662,51000.0
2011-09-09 12:00:00,46.03,46.16,45.94,45.97,86100.0,40.7662,40.8813,40.6865,40.7131,86100.0
2011-09-09 12:10:00,45.96,46.0,45.91,45.99,53700.0,40.7042,40.7396,40.6599,40.7308,53700.0
2011-09-09 12:20:00,45.99,46.12,45.96,46.07,52300.0,40.7308,40.8459,40.7042,40.8016,52300.0
2011-09-09 12:30:00,46.07,46.09,45.87,45.97,58000.0,40.8016,40.8193,40.6245,40.7131,58000.0
2011-09-09 12:40:00,45.96,46.04,45.9,46.03,76200.0,40.7042,40.7751,40.6511,40.7662,76200.0
2011-09-09 12:50:00,46.04,46.32,46.04,46.28,133000.0,40.7751,41.023,40.7751,40.9876,133000.0
2011-09-09 13:00:00,46.28,46.33,46.15,46.33,68100.0,40.9876,41.0319,40.8725,41.0319,68100.0
2011-09-09 13:10:00,46.31,46.45,46.28,46.34,49300.0,41.0142,41.1382,40.9876,41.0407,49300.0
2011-09-09 13:20:00,46.32,46.32,46.18,46.26,44500.0,41.023,41.023,40.899,40.9699,44500.0
2011-09-09 13:30:00,46.28,46.29,46.12,46.2,65300.0,40.9876,40.9965,40.8459,40.9168,65300.0
2011-09-09 13:40:00,46.2,46.25,46.13,46.13,47500.0,40.9168,40.961,40.8548,40.8548,47500.0
2011-09-09 13:50:00,46.12,46.16,46.09,46.14,35800.0,40.8459,40.8813,40.8193,40.8636,35800.0
2011-09-09 14:00:00,46.15,46.27,46.13,46.26,62600.0,40.8725,40.9788,40.8548,40.9699,62600.0
2011-09-09 14:10:00,46.25,46.26,46.07,46.1,57900.0,40.961,40.9699,40.8016,40.8282,57900.0
2011-09-09 14:20:00,46.1,46.19,46.07,46.09,57200.0,40.8282,40.9079,40.8016,40.8193,57200.0
2011-09-09 14:30:00,46.1,46.1,45.96,46.03,72000.0,40.8282,40.8282,40.7042,40.7662,72000.0
2011-09-09 14:40:00,46.02,46.2,46.0,46.0,88000.0,40.7573,40.9168,40.7396,40.7396,88000.0
2011-09-09 14:50:00,45.99,46.0,45.9,45.92,76700.0,40.7308,40.7396,40.6511,40.6688,76700.0
2011-09-09 15:00:00,45.92,46.07,45.84,46.07,79300.0,40.6688,40.8016,40.5979,40.8016,79300.0
2011-09-09 15:10:00,46.07,46.13,45.98,46.12,100500.0,40.8016,40.8548,40.7219,40.8459,100500.0
2011-09-09 15:20:00,46.11,46.12,46.02,46.03,103000.0,40.837,40.8459,40.7573,40.7662,103000.0
2011-09-09 15:30:00,46.03,46.32,46.03,46.32,123100.0,40.7662,41.023,40.7662,41.023,123100.0
2011-09-09 15:40:00,46.31,46.44,46.24,46.37,244700.0,41.0142,41.1293,40.9522,41.0673,244700.0
2011-09-09 15:50:00,46.38,46.41,46.22,46.22,451400.0,41.0762,41.1027,40.9345,40.9345,451400.0
2011-09-12 09:30:00,45.46,45.71,45.37,45.39,121700.0,40.2614,40.4828,40.1817,40.1994,121700.0
2011-09-12 09:40:00,45.39,45.57,45.2,45.47,79700.0,40.1994,40.3588,40.0311,40.2702,79700.0
2011-09-12 09:50:00,45.48,45.98,45.43,45.86,90400.0,40.2791,40.7219,40.2348,40.6156,90400.0
2011-09-12 10:00:00,45.87,46.09,45.79,45.97,115800.0,40.6245,40.8193,40.5536,40.7131,115800.0
2011-09-12 10:10:00,45.99,46.03,45.75,45.81,56900.0,40.7308,40.7662,40.5182,40.5714,56900.0
2011-09-12 10:20:00,45.81,45.95,45.73,45.73,66300.0,40.5714,40.6953,40.5005,40.5005,66300.0
2011-09-12 10:30:00,45.72,45.81,45.64,45.78,51200.0,40.4916,40.5714,40.4208,40.5448,51200.0
2011-09-12 10:40:00,45.78,45.78,45.53,45.62,148100.0,40.5448,40.5448,40.3234,40.4031,148100.0
2011-09-12 10:50:00,45.6,45.82,45.58,45.6,45400.0,40.3854,40.5802,40.3677,40.3854,45400.0
2011-09-12 11:00:00,45.6,45.75,45.6,45.75,35900.0,40.3854,40.5182,40.3854,40.5182,35900.0
2011-09-12 11:10:00,45.76,45.98,45.67,45.95,81300.0,40.5271,40.7219,40.4474,40.6953,81300.0
2011-09-12 11:20:00,45.95,46.05,45.89,46.03,35200.0,40.6953,40.7839,40.6422,40.7662,35200.0
2011-09-12 11:30:00,46.01,46.14,45.97,46.06,41000.0,40.7485,40.8636,40.7131,40.7928,41000.0
2011-09-12 11:40:00,46.1,46.18,46.01,46.02,56400.0,40.8282,40.899,40.7485,40.7573,56400.0
2011-09-12 11:50:00,46.03,46.09,45.96,46.02,49000.0,40.7662,40.8193,40.7042,40.7573,49000.0
2011-09-12 12:00:00,46.03,46.11,45.93,45.94,48200.0,40.7662,40.837,40.6776,40.6865,48200.0
2011-09-12 12:10:00,45.94,45.95,45.78,45.78,43600.0,40.6865,40.6953,40.5448,40.5448,43600.0
2011-09-12 12:20:00,45.76,45.94,45.73,45.93,39600.0,40.5271,40.6865,40.5005,40.6776,39600.0
2011-09-12 12:30:00,45.93,45.93,45.75,45.8,41900.0,40.6776,40.6776,40.5182,40.5625,41900.0
2011-09-12 12:40:00,45.8,45.84,45.71,45.72,67000.0,40.5625,40.5979,40.4828,40.4916,67000.0
2011-09-12 12:50:00,45.71,45.84,45.71,45.84,41800.0,40.4828,40.5979,40.4828,40.5979,41800.0
2011-09-12 13:00:00,45.83,45.98,45.8,45.84,49000.0,40.5891,40.7219,40.5625,40.5979,49000.0
2011-09-12 13:10:00,45.84,45.93,45.82,45.85,37500.0,40.5979,40.6776,40.5802,40.6068,37500.0
2011-09-12 13:20:00,45.84,45.88,45.77,45.87,54600.0,40.5979,40.6334,40.5359,40.6245,54600.0
2011-09-12 13:30:00,45.86,45.86,45.58,45.62,68900.0,40.6156,40.6156,40.3677,40.4031,68900.0
2011-09-12 13:40:00,45.62,45.76,45.61,45.7,48400.0,40.4031,40.5271,40.3942,40.4739,48400.0
2011-09-12 13:50:00,45.71,45.82,45.71,45.8,37400.0,40.4828,40.5802,40.4828,40.5625,37400.0
2011-09-12 14:00:00,45.77,45.78,45.59,45.64,51600.0,40.5359,40.5448,40.3765,40.4208,51600.0
2011-09-12 14:10:00,45.63,45.68,45.53,45.6,41500.0,40.4119,40.4562,40.3234,40.3854,41500.0
2011-09-12 14:20:00,45.59,45.77,45.59,45.72,48600.0,40.3765,40.5359,40.3765,40.4916,48600.0
2011-09-12 14:30:00,45.73,46.13,45.71,46.02,176000.0,40.5005,40.8548,40.4828,40.7573,176000.0
2011-09-12 14:40:00,46.03,46.29,46.03,46.09,166700.0,40.7662,40.9965,40.7662,40.8193,166700.0
2011-09-12 14:50:00,46.09,46.09,45.9,45.95,66800.0,40.8193,40.8193,40.6511,40.6953,66800.0
2011-09-12 15:00:00,45.95,46.0,45.89,45.93,72900.0,40.6953,40.7396,40.6422,40.6776,72900.0
2011-09-12 15:10:00,45.94,46.06,45.89,45.99,59900.0,40.6865,40.7928,40.6422,40.7308,59900.0
2011-09-12 15:20:00,46.0,46.19,45.93,46.18,104100.0,40.7396,40.9079,40.6776,40.899,104100.0
2011-09-12 15:30:00,46.19,46.37,46.18,46.37,116200.0,40.9079,41.0673,40.899,41.0673,116200.0
2011-09-12 15:40:00,46.37,46.62,46.33,46.55,141400.0,41.0673,41.2887,41.0319,41.2267,141400.0
2011-09-12 15:50:00,46.57,46.81,46.55,46.79,405200.0,41.2444,41.457,41.2267,41.4393,405200.0
2011-09-13 09:30:00,46.52,47.03,46.51,46.68,151000.0,41.2002,41.6518,41.1913,41.3419,151000.0
2011-09-13 09:40:00,46.69,47.01,46.62,46.96,78800.0,41.3507,41.6341,41.2887,41.5898,78800.0
2011-09-13 09:50:00,46.96,47.03,46.9,46.99,127000.0,41.5898,41.6518,41.5367,41.6164,127000.0
2011-09-13 10:00:00,47.0,47.04,46.88,46.97,163900.0,41.6253,41.6607,41.519,41.5987,163900.0
2011-09-13 10:10:00,46.97,47.01,46.92,46.95,159100.0,41.5987,41.6341,41.5544,41.581,159100.0
2011-09-13 10:20:00,46.95,47.01,46.91,46.94,108900.0,41.581,41.6341,41.5456,41.5721,108900.0
2011-09-13 10:30:00,46.95,46.98,46.7,46.76,93100.0,41.581,41.6076,41.3596,41.4127,93100.0
2011-09-13 10:40:00,46.76,46.79,46.72,46.75,114600.0,41.4127,41.4393,41.3773,41.4039,114600.0
2011-09-13 10:50:00,46.76,46.78,46.49,46.62,81500.0,41.4127,41.4304,41.1736,41.2887,81500.0
2011-09-13 11:00:00,46.61,46.7,46.53,46.55,54700.0,41.2799,41.3596,41.209,41.2267,54700.0
2011-09-13 11:10:00,46.55,46.57,46.4,46.42,91900.0,41.2267,41.2444,41.0939,41.1116,91900.0
2011-09-13 11:20:00,46.41,46.49,46.35,46.49,52700.0,41.1027,41.1736,41.0496,41.1736,52700.0
2011-09-13 11:30:00,46.5,46.53,46.43,46.51,61700.0,41.1824,41.209,41.1205,41.1913,61700.0
2011-09-13 11:40:00,46.51,46.66,46.48,46.55,54500.0,41.1913,41.3242,41.1647,41.2267,54500.0
2011-09-13 11:50:00,46.54,46.61,46.51,46.59,95200.0,41.2179,41.2799,41.1913,41.2622,95200.0
2011-09-13 12:00:00,46.59,46.6,46.42,46.6,54600.0,41.2622,41.271,41.1116,41.271,54600.0
2011-09-13 12:10:00,46.6,46.63,46.55,46.59,128100.0,41.271,41.2976,41.2267,41.2622,128100.0
2011-09-13 12:20:00,46.6,46.61,46.48,46.56,53000.0,41.271,41.2799,41.1647,41.2356,53000.0
2011-09-13 12:30:00,46.56,46.61,46.53,46.6,77200.0,41.2356,41.2799,41.209,41.271,77200.0
2011-09-13 12:40:00,46.59,46.63,46.57,46.58,110100.0,41.2622,41.2976,41.2444,41.2533,110100.0
2011-09-13 12:50:00,46.58,46.6,46.54,46.59,61300.0,41.2533,41.271,41.2179,41.2622,61300.0
2011-09-13 13:00:00,46.59,46.67,46.56,46.6,80600.0,41.2622,41.333,41.2356,41.271,80600.0
2011-09-13 13:10:00,46.59,46.66,46.58,46.61,62000.0,41.2622,41.3242,41.2533,41.2799,62000.0
2011-09-13 13:20:00,46.62,46.66,46.6,46.64,36400.0,41.2887,41.3242,41.271,41.3064,36400.0
2011-09-13 13:30:00,46.64,46.64,46.57,46.59,44100.0,41.3064,41.3064,41.2444,41.2622,44100.0
2011-09-13 13:40:00,46.6,46.62,46.58,46.59,117300.0,41.271,41.2887,41.2533,41.2622,117300.0
2011-09-13 13:50:00,46.6,46.62,46.52,46.59,76200.0,41.271,41.2887,41.2002,41.2622,76200.0
2011-09-13 14:00:00,46.6,46.61,46.54,46.57,73100.0,41.271,41.2799,41.2179,41.2444,73100.0
2011-09-13 14:10:00,46.57,46.61,46.55,46.6,63400.0,41.2444,41.2799,41.2267,41.271,63400.0
2011-09-13 14:20:00,46.61,46.61,46.57,46.6,145400.0,41.2799,41.2799,41.2444,41.271,145400.0
2011-09-13 14:30:00,46.61,46.61,46.57,46.58,103000.0,41.2799,41.2799,41.2444,41.2533,103000.0
2011-09-13 14:40:00,46.58,46.6,46.5,46.5,109700.0,41.2533,41.271,41.1824,41.1824,109700.0
2011-09-13 14:50:00,46.5,46.51,46.44,46.5,209900.0,41.1824,41.1913,41.1293,41.1824,209900.0
2011-09-13 15:00:00,46.5,46.51,46.43,46.49,159800.0,41.1824,41.1913,41.1205,41.1736,159800.0
2011-09-13 15:10:00,46.49,46.51,46.28,46.32,150400.0,41.1736,41.1913,40.9876,41.023,150400.0
2011-09-13 15:20:00,46.31,46.51,46.28,46.5,153500.0,41.0142,41.1913,40.9876,41.1824,153500.0
2011-09-13 15:30:00,46.5,46.53,46.46,46.48,321000.0,41.1824,41.209,41.147,41.1647,321000.0
2011-09-13 15:40:00,46.49,46.51,46.47,46.51,369300.0,41.1736,41.1913,41.1559,41.1913,369300.0
2011-09-13 15:50:00,46.5,46.58,46.41,46.49,457900.0,41.1824,41.2533,41.1027,41.1736,457900.0
2011-09-14 09:30:00,46.75,47.09,46.75,46.89,56000.0,41.4039,41.705,41.4039,41.5279,56000.0
2011-09-14 09:40:00,46.82,47.02,46.79,47.0,107600.0,41.4659,41.643,41.4393,41.6253,107600.0
2011-09-14 09:50:00,46.99,47.04,46.9,46.96,140500.0,41.6164,41.6607,41.5367,41.5898,140500.0
2011-09-14 10:00:00,46.97,47.0,46.74,46.74,126300.0,41.5987,41.6253,41.395,41.395,126300.0
2011-09-14 10:10:00,46.74,46.82,46.41,46.45,161700.0,41.395,41.4659,41.1027,41.1382,161700.0
2011-09-14 10:20:00,46.45,46.59,46.3,46.48,175400.0,41.1382,41.2622,41.0053,41.1647,175400.0
2011-09-14 10:30:00,46.48,46.72,46.44,46.72,141900.0,41.1647,41.3773,41.1293,41.3773,141900.0
2011-09-14 10:40:00,46.73,46.77,46.51,46.58,135500.0,41.3861,41.4216,41.1913,41.2533,135500.0
2011-09-14 10:50:00,46.58,46.62,46.5,46.59,143300.0,41.2533,41.2887,41.1824,41.2622,143300.0
2011-09-14 11:00:00,46.59,46.63,46.55,46.59,203300.0,41.2622,41.2976,41.2267,41.2622,203300.0
2011-09-14 11:10:00,46.6,46.61,46.55,46.58,137500.0,41.271,41.2799,41.2267,41.2533,137500.0
2011-09-14 11:20:00,46.58,46.61,46.56,46.59,214500.0,41.2533,41.2799,41.2356,41.2622,214500.0
2011-09-14 11:30:00,46.58,46.87,46.56,46.86,136200.0,41.2533,41.5101,41.2356,41.5013,136200.0
2011-09-14 11:40:00,46.86,46.87,46.74,46.79,61100.0,41.5013,41.5101,41.395,41.4393,61100.0
2011-09-14 11:50:00,46.8,46.81,46.78,46.79,126800.0,41.4481,41.457,41.4304,41.4393,126800.0
2011-09-14 12:00:00,46.79,46.8,46.74,46.76,88400.0,41.4393,41.4481,41.395,41.4127,88400.0
2011-09-14 12:10:00,46.77,46.8,46.74,46.77,38300.0,41.4216,41.4481,41.395,41.4216,38300.0
2011-09-14 12:20:00,46.77,46.77,46.72,46.73,69200.0,41.4216,41.4216,41.3773,41.3861,69200.0
2011-09-14 12:30:00,46.73,46.76,46.72,46.75,88600.0,41.3861,41.4127,41.3773,41.4039,88600.0
2011-09-14 12:40:00,46.75,46.76,46.72,46.73,103900.0,41.4039,41.4127,41.3773,41.3861,103900.0
2011-09-14 12:50:00,46.73,46.76,46.68,46.72,84500.0,41.3861,41.4127,41.3419,41.3773,84500.0
2011-09-14 13:00:00,46.73,46.76,46.72,46.74,104700.0,41.3861,41.4127,41.3773,41.395,104700.0
2011-09-14 13:10:00,46.74,46.76,46.71,46.75,96100.0,41.395,41.4127,41.3684,41.4039,96100.0
2011-09-14 13:20:00,46.75,46.76,46.73,46.75,164400.0,41.4039,41.4127,41.3861,41.4039,164400.0
2011-09-14 13:30:00,46.74,46.87,46.74,46.85,261900.0,41.395,41.5101,41.395,41.4924,261900.0
2011-09-14 13:40:00,46.85,46.87,46.82,46.85,189900.0,41.4924,41.5101,41.4659,41.4924,189900.0
2011-09-14 13:50:00,46.85,46.89,46.74,46.8,164200.0,41.4924,41.5279,41.395,41.4481,164200.0
2011-09-14 14:00:00,46.8,46.82,46.76,46.78,263800.0,41.4481,41.4659,41.4127,41.4304,263800.0
2011-09-14 14:10:00,46.78,46.99,46.76,46.96,229500.0,41.4304,41.6164,41.4127,41.5898,229500.0
2011-09-14 14:20:00,46.97,47.05,46.97,47.02,101500.0,41.5987,41.6696,41.5987,41.643,101500.0
2011-09-14 14:30:00,47.02,47.04,46.97,47.03,114500.0,41.643,41.6607,41.5987,41.6518,114500.0
2011-09-14 14:40:00,47.03,47.09,47.0,47.09,117300.0,41.6518,41.705,41.6253,41.705,117300.0
2011-09-14 14:50:00,47.09,47.33,47.09,47.33,66400.0,41.705,41.9175,41.705,41.9175,66400.0
2011-09-14 15:00:00,47.34,47.58,47.33,47.58,88300.0,41.9264,42.1389,41.9175,42.1389,88300.0
2011-09-14 15:10:00,47.58,47.75,47.57,47.74,82900.0,42.1389,42.2895,42.1301,42.2806,82900.0
2011-09-14 15:20:00,47.74,48.0,47.7,47.91,214600.0,42.2806,42.5109,42.2452,42.4312,214600.0
2011-09-14 15:30:00,47.91,48.0,47.84,47.84,160000.0,42.4312,42.5109,42.3692,42.3692,160000.0
2011-09-14 15:40:00,47.84,47.85,47.57,47.66,193500.0,42.3692,42.3781,42.1301,42.2098,193500.0
2011-09-14 15:50:00,47.66,47.73,47.46,47.48,417400.0,42.2098,42.2718,42.0327,42.0504,417400.0
2011-09-15 09:30:00,48.0,48.22,47.4,48.21,177500.0,42.5109,42.7058,41.9795,42.6969,177500.0
2011-09-15 09:40:00,48.2,48.21,47.91,48.13,107500.0,42.688,42.6969,42.4312,42.626,107500.0
2011-09-15 09:50:00,48.12,48.35,48.12,48.26,93300.0,42.6172,42.8209,42.6172,42.7412,93300.0
2011-09-15 10:00:00,48.28,48.54,48.25,48.39,105300.0,42.7589,42.9892,42.7323,42.8563,105300.0
2011-09-15 10:10:00,48.38,48.38,48.19,48.3,103900.0,42.8475,42.8475,42.6792,42.7766,103900.0
2011-09-15 10:20:00,48.3,48.32,48.07,48.16,81800.0,42.7766,42.7943,42.5729,42.6526,81800.0
2011-09-15 10:30:00,48.15,48.17,47.85,47.88,89600.0,42.6438,42.6615,42.3781,42.4046,89600.0
2011-09-15 10:40:00,47.9,48.2,47.9,48.16,56200.0,42.4224,42.688,42.4224,42.6526,56200.0
2011-09-15 10:50:00,48.16,48.16,47.9,47.9,64400.0,42.6526,42.6526,42.4224,42.4224,64400.0
2011-09-15 11:00:00,47.89,47.98,47.75,47.98,58400.0,42.4135,42.4932,42.2895,42.4932,58400.0
2011-09-15 11:10:00,47.99,48.05,47.89,48.04,39700.0,42.5021,42.5552,42.4135,42.5463,39700.0
2011-09-15 11:20:00,48.05,48.13,47.85,47.94,56400.0,42.5552,42.626,42.3781,42.4578,56400.0
2011-09-15 11:30:00,47.94,48.02,47.89,48.02,45700.0,42.4578,42.5286,42.4135,42.5286,45700.0
2011-09-15 11:40:00,48.02,48.15,48.0,48.05,66100.0,42.5286,42.6438,42.5109,42.5552,66100.0
2011-09-15 11:50:00,48.06,48.14,48.0,48.1,48700.0,42.5641,42.6349,42.5109,42.5995,48700.0
2011-09-15 12:00:00,48.09,48.13,47.95,48.13,74700.0,42.5906,42.626,42.4666,42.626,74700.0
2011-09-15 12:10:00,48.14,48.23,48.08,48.16,66600.0,42.6349,42.7146,42.5818,42.6526,66600.0
2011-09-15 12:20:00,48.16,48.18,48.07,48.14,90500.0,42.6526,42.6703,42.5729,42.6349,90500.0
2011-09-15 12:30:00,48.15,48.4,48.15,48.38,53400.0,42.6438,42.8652,42.6438,42.8475,53400.0
2011-09-15 12:40:00,48.38,48.42,48.27,48.27,45900.0,42.8475,42.8829,42.75,42.75,45900.0
2011-09-15 12:50:00,48.28,48.3,48.16,48.17,29600.0,42.7589,42.7766,42.6526,42.6615,29600.0
2011-09-15 13:00:00,48.17,48.33,48.14,48.32,57900.0,42.6615,42.8032,42.6349,42.7943,57900.0
2011-09-15 13:10:00,48.33,48.4,48.31,48.31,29400.0,42.8032,42.8652,42.7855,42.7855,29400.0
2011-09-15 13:20:00,48.31,48.34,48.27,48.27,28700.0,42.7855,42.812,42.75,42.75,28700.0
2011-09-15 13:30:00,48.26,48.29,48.2,48.23,32300.0,42.7412,42.7678,42.688,42.7146,32300.0
2011-09-15 13:40:00,48.23,48.34,48.22,48.27,50200.0,42.7146,42.812,42.7058,42.75,50200.0
2011-09-15 13:50:00,48.27,48.39,48.21,48.33,40600.0,42.75,42.8563,42.6969,42.8032,40600.0
2011-09-15 14:00:00,48.34,48.44,48.34,48.42,46900.0,42.812,42.9006,42.812,42.8829,46900.0
2011-09-15 14:10:00,48.42,48.54,48.42,48.49,52800.0,42.8829,42.9892,42.8829,42.9449,52800.0
2011-09-15 14:20:00,48.49,48.49,48.38,48.42,35100.0,42.9449,42.9449,42.8475,42.8829,35100.0
2011-09-15 14:30:00,48.44,48.55,48.44,48.53,49400.0,42.9006,42.998,42.9006,42.9803,49400.0
2011-09-15 14:40:00,48.52,48.55,48.43,48.49,90800.0,42.9715,42.998,42.8917,42.9449,90800.0
2011-09-15 14:50:00,48.49,48.54,48.46,48.53,40200.0,42.9449,42.9892,42.9183,42.9803,40200.0
2011-09-15 15:00:00,48.54,48.59,48.51,48.56,52500.0,42.9892,43.0334,42.9626,43.0069,52500.0
2011-09-15 15:10:00,48.56,48.57,48.44,48.44,50400.0,43.0069,43.0157,42.9006,42.9006,50400.0
2011-09-15 15:20:00,48.44,48.5,48.33,48.37,73800.0,42.9006,42.9537,42.8032,42.8386,73800.0
2011-09-15 15:30:00,48.37,48.43,48.33,48.39,127600.0,42.8386,42.8917,42.8032,42.8563,127600.0
2011-09-15 15:40:00,48.39,48.43,48.32,48.4,127800.0,42.8563,42.8917,42.7943,42.8652,127800.0
2011-09-15 15:50:00,48.4,48.44,48.34,48.44,224500.0,42.8652,42.9006,42.812,42.9006,224500.0
2011-09-16 09:30:00,48.58,49.16,48.29,49.13,796400.0,43.0246,43.5383,42.7678,43.5117,796400.0
2011-09-16 09:40:00,49.13,49.25,49.11,49.22,121900.0,43.5117,43.618,43.494,43.5914,121900.0
2011-09-16 09:50:00,49.22,49.24,48.93,48.93,110000.0,43.5914,43.6091,43.3346,43.3346,110000.0
2011-09-16 10:00:00,48.92,49.0,48.85,49.0,94800.0,43.3257,43.3966,43.2637,43.3966,94800.0
2011-09-16 10:10:00,49.0,49.16,48.99,49.04,83000.0,43.3966,43.5383,43.3877,43.432,83000.0
2011-09-16 10:20:00,49.04,49.05,48.84,48.85,60400.0,43.432,43.4408,43.2549,43.2637,60400.0
2011-09-16 10:30:00,48.85,48.93,48.75,48.76,77300.0,43.2637,43.3346,43.1751,43.184,77300.0
2011-09-16 10:40:00,48.75,48.88,48.65,48.68,82800.0,43.1751,43.2903,43.0866,43.1132,82800.0
2011-09-16 10:50:00,48.68,48.77,48.64,48.76,63900.0,43.1132,43.1929,43.0777,43.184,63900.0
2011-09-16 11:00:00,48.77,48.89,48.77,48.86,57500.0,43.1929,43.2991,43.1929,43.2726,57500.0
2011-09-16 11:10:00,48.87,48.96,48.78,48.81,68300.0,43.2814,43.3611,43.2017,43.2283,68300.0
2011-09-16 11:20:00,48.81,48.85,48.71,48.82,51500.0,43.2283,43.2637,43.1397,43.2371,51500.0
2011-09-16 11:30:00,48.83,48.94,48.73,48.92,80300.0,43.246,43.3434,43.1574,43.3257,80300.0
2011-09-16 11:40:00,48.93,49.09,48.91,49.03,67700.0,43.3346,43.4763,43.3169,43.4231,67700.0
2011-09-16 11:50:00,49.04,49.2,49.04,49.15,77300.0,43.432,43.5737,43.432,43.5294,77300.0
2011-09-16 12:00:00,49.15,49.15,49.08,49.12,58800.0,43.5294,43.5294,43.4674,43.5028,58800.0
2011-09-16 12:10:00,49.13,49.13,49.02,49.02,75200.0,43.5117,43.5117,43.4143,43.4143,75200.0
2011-09-16 12:20:00,49.02,49.07,49.0,49.05,98400.0,43.4143,43.4586,43.3966,43.4408,98400.0
2011-09-16 12:30:00,49.05,49.2,49.04,49.2,80000.0,43.4408,43.5737,43.432,43.5737,80000.0
2011-09-16 12:40:00,49.2,49.32,49.2,49.29,45000.0,43.5737,43.68,43.5737,43.6534,45000.0
2011-09-16 12:50:00,49.29,49.36,49.29,49.34,51900.0,43.6534,43.7154,43.6534,43.6977,51900.0
2011-09-16 13:00:00,49.33,49.33,49.02,49.03,117800.0,43.6888,43.6888,43.4143,43.4231,117800.0
2011-09-16 13:10:00,49.03,49.08,49.0,49.05,59200.0,43.4231,43.4674,43.3966,43.4408,59200.0
2011-09-16 13:20:00,49.05,49.16,49.04,49.14,53600.0,43.4408,43.5383,43.432,43.5206,53600.0
2011-09-16 13:30:00,49.15,49.2,49.01,49.09,81800.0,43.5294,43.5737,43.4054,43.4763,81800.0
2011-09-16 13:40:00,49.09,49.14,49.02,49.03,56600.0,43.4763,43.5206,43.4143,43.4231,56600.0
2011-09-16 13:50:00,49.03,49.12,49.02,49.09,56200.0,43.4231,43.5028,43.4143,43.4763,56200.0
2011-09-16 14:00:00,49.09,49.21,49.09,49.21,52600.0,43.4763,43.5825,43.4763,43.5825,52600.0
2011-09-16 14:10:00,49.19,49.27,49.19,49.26,94300.0,43.5648,43.6357,43.5648,43.6268,94300.0
2011-09-16 14:20:00,49.26,49.27,49.21,49.22,83100.0,43.6268,43.6357,43.5825,43.5914,83100.0
2011-09-16 14:30:00,49.22,49.39,49.21,49.39,70400.0,43.5914,43.742,43.5825,43.742,70400.0
2011-09-16 14:40:00,49.39,49.42,49.37,49.38,100300.0,43.742,43.7685,43.7242,43.7331,100300.0
2011-09-16 14:50:00,49.38,49.43,49.38,49.4,93700.0,43.7331,43.7774,43.7331,43.7508,93700.0
2011-09-16 15:00:00,49.41,49.41,49.28,49.28,99500.0,43.7597,43.7597,43.6445,43.6445,99500.0
2011-09-16 15:10:00,49.28,49.33,49.27,49.33,98400.0,43.6445,43.6888,43.6357,43.6888,98400.0
2011-09-16 15:20:00,49.33,49.4,49.32,49.34,185300.0,43.6888,43.7508,43.68,43.6977,185300.0
2011-09-16 15:30:00,49.33,49.49,49.31,49.47,217900.0,43.6888,43.8305,43.6711,43.8128,217900.0
2011-09-16 15:40:00,49.48,49.56,49.46,49.5,219500.0,43.8217,43.8925,43.804,43.8394,219500.0
2011-09-16 15:50:00,49.49,49.5,49.16,49.32,711200.0,43.8305,43.8394,43.5383,43.68,711200.0
2011-09-19 09:30:00,48.96,49.32,48.66,48.74,162100.0,43.3611,43.68,43.0954,43.1663,162100.0
2011-09-19 09:40:00,48.73,48.75,48.51,48.61,113600.0,43.1574,43.1751,42.9626,43.0512,113600.0
2011-09-19 09:50:00,48.6,48.6,48.41,48.41,79200.0,43.0423,43.0423,42.874,42.874,79200.0
2011-09-19 10:00:00,48.41,48.69,48.4,48.65,79300.0,42.874,43.122,42.8652,43.0866,79300.0
2011-09-19 10:10:00,48.64,48.65,48.45,48.51,84200.0,43.0777,43.0866,42.9095,42.9626,84200.0
2011-09-19 10:20:00,48.51,48.54,48.37,48.54,82800.0,42.9626,42.9892,42.8386,42.9892,82800.0
2011-09-19 10:30:00,48.54,48.71,48.54,48.67,87000.0,42.9892,43.1397,42.9892,43.1043,87000.0
2011-09-19 10:40:00,48.66,48.8,48.62,48.79,62700.0,43.0954,43.2194,43.06,43.2106,62700.0
2011-09-19 10:50:00,48.79,48.87,48.7,48.7,77400.0,43.2106,43.2814,43.1309,43.1309,77400.0
2011-09-19 11:00:00,48.7,48.96,48.7,48.88,63200.0,43.1309,43.3611,43.1309,43.2903,63200.0
2011-09-19 11:10:00,48.89,48.91,48.79,48.83,71300.0,43.2991,43.3169,43.2106,43.246,71300.0
2011-09-19 11:20:00,48.82,48.98,48.82,48.92,71100.0,43.2371,43.3788,43.2371,43.3257,71100.0
2011-09-19 11:30:00,48.92,48.99,48.84,48.98,58500.0,43.3257,43.3877,43.2549,43.3788,58500.0
2011-09-19 11:40:00,48.98,49.21,48.98,49.14,60800.0,43.3788,43.5825,43.3788,43.5206,60800.0
2011-09-19 11:50:00,49.15,49.16,49.0,49.01,39400.0,43.5294,43.5383,43.3966,43.4054,39400.0
2011-09-19 12:00:00,49.02,49.07,48.86,48.89,38100.0,43.4143,43.4586,43.2726,43.2991,38100.0
2011-09-19 12:10:00,48.89,48.89,48.77,48.85,60600.0,43.2991,43.2991,43.1929,43.2637,60600.0
2011-09-19 12:20:00,48.85,48.92,48.79,48.9,63300.0,43.2637,43.3257,43.2106,43.308,63300.0
2011-09-19 12:30:00,48.9,48.9,48.76,48.77,28900.0,43.308,43.308,43.184,43.1929,28900.0
2011-09-19 12:40:00,48.78,48.86,48.67,48.69,41100.0,43.2017,43.2726,43.1043,43.122,41100.0
2011-09-19 12:50:00,48.69,48.73,48.64,48.71,41100.0,43.122,43.1574,43.0777,43.1397,41100.0
2011-09-19 13:00:00,48.7,48.78,48.66,48.77,71400.0,43.1309,43.2017,43.0954,43.1929,71400.0
2011-09-19 13:10:00,48.78,48.78,48.62,48.69,35600.0,43.2017,43.2017,43.06,43.122,35600.0
2011-09-19 13:20:00,48.69,48.82,48.67,48.82,47900.0,43.122,43.2371,43.1043,43.2371,47900.0
2011-09-19 13:30:00,48.81,48.84,48.77,48.8,40000.0,43.2283,43.2549,43.1929,43.2194,40000.0
2011-09-19 13:40:00,48.8,48.89,48.8,48.85,41000.0,43.2194,43.2991,43.2194,43.2637,41000.0
2011-09-19 13:50:00,48.85,48.94,48.81,48.9,50000.0,43.2637,43.3434,43.2283,43.308,50000.0
2011-09-19 14:00:00,48.9,48.91,48.75,48.86,51100.0,43.308,43.3169,43.1751,43.2726,51100.0
2011-09-19 14:10:00,48.86,48.96,48.85,48.94,58600.0,43.2726,43.3611,43.2637,43.3434,58600.0
2011-09-19 14:20:00,48.93,48.97,48.85,48.86,50000.0,43.3346,43.37,43.2637,43.2726,50000.0
2011-09-19 14:30:00,48.86,48.91,48.82,48.91,49700.0,43.2726,43.3169,43.2371,43.3169,49700.0
2011-09-19 14:40:00,48.92,48.97,48.81,48.89,52900.0,43.3257,43.37,43.2283,43.2991,52900.0
2011-09-19 14:50:00,48.91,49.01,48.78,48.79,138300.0,43.3169,43.4054,43.2017,43.2106,138300.0
2011-09-19 15:00:00,48.8,48.85,48.74,48.76,63500.0,43.2194,43.2637,43.1663,43.184,63500.0
2011-09-19 15:10:00,48.76,49.23,48.76,49.14,210600.0,43.184,43.6003,43.184,43.5206,210600.0
2011-09-19 15:20:00,49.13,49.41,49.13,49.4,188700.0,43.5117,43.7597,43.5117,43.7508,188700.0
2011-09-19 15:30:00,49.41,49.52,49.4,49.45,209600.0,43.7597,43.8571,43.7508,43.7951,209600.0
2011-09-19 15:40:00,49.45,49.45,49.33,49.42,180900.0,43.7951,43.7951,43.6888,43.7685,180900.0
2011-09-19 15:50:00,49.43,49.5,49.34,49.35,405000.0,43.7774,43.8394,43.6977,43.7065,405000.0
2011-09-20 09:30:00,49.39,49.9,49.2,49.22,158600.0,43.742,44.1936,43.5737,43.5914,158600.0
2011-09-20 09:40:00,49.23,49.26,49.04,49.24,66200.0,43.6003,43.6268,43.432,43.6091,66200.0
2011-09-20 09:50:00,49.24,49.28,48.97,49.27,50300.0,43.6091,43.6445,43.37,43.6357,50300.0
2011-09-20 10:00:00,49.27,49.36,49.21,49.23,62800.0,43.6357,43.7154,43.5825,43.6003,62800.0
2011-09-20 10:10:00,49.24,49.46,49.15,49.43,61300.0,43.6091,43.804,43.5294,43.7774,61300.0
2011-09-20 10:20:00,49.44,49.45,49.24,49.38,57600.0,43.7862,43.7951,43.6091,43.7331,57600.0
2011-09-20 10:30:00,49.39,49.58,49.38,49.54,51600.0,43.742,43.9102,43.7331,43.8748,51600.0
2011-09-20 10:40:00,49.54,49.64,49.54,49.62,37900.0,43.8748,43.9634,43.8748,43.9457,37900.0
2011-09-20 10:50:00,49.62,49.64,49.49,49.58,42000.0,43.9457,43.9634,43.8305,43.9102,42000.0
2011-09-20 11:00:00,49.57,49.67,49.55,49.62,66300.0,43.9014,43.9899,43.8837,43.9457,66300.0
2011-09-20 11:10:00,49.62,49.69,49.57,49.64,35300.0,43.9457,44.0077,43.9014,43.9634,35300.0
2011-09-20 11:20:00,49.63,49.63,49.5,49.56,36100.0,43.9545,43.9545,43.8394,43.8925,36100.0
2011-09-20 11:30:00,49.55,49.57,49.45,49.49,41200.0,43.8837,43.9014,43.7951,43.8305,41200.0
2011-09-20 11:40:00,49.49,49.54,49.47,49.53,38100.0,43.8305,43.8748,43.8128,43.866,38100.0
2011-09-20 11:50:00,49.52,49.67,49.52,49.62,47000.0,43.8571,43.9899,43.8571,43.9457,47000.0
2011-09-20 12:00:00,49.61,49.61,49.45,49.48,32900.0,43.9368,43.9368,43.7951,43.8217,32900.0
2011-09-20 12:10:00,49.47,49.58,49.42,49.55,34100.0,43.8128,43.9102,43.7685,43.8837,34100.0
2011-09-20 12:20:00,49.55,49.65,49.54,49.62,23900.0,43.8837,43.9722,43.8748,43.9457,23900.0
2011-09-20 12:30:00,49.62,49.66,49.54,49.55,30800.0,43.9457,43.9811,43.8748,43.8837,30800.0
2011-09-20 12:40:00,49.55,49.56,49.47,49.56,36000.0,43.8837,43.8925,43.8128,43.8925,36000.0
2011-09-20 12:50:00,49.56,49.7,49.55,49.67,42400.0,43.8925,44.0165,43.8837,43.9899,42400.0
2011-09-20 13:00:00,49.66,49.7,49.61,49.62,39900.0,43.9811,44.0165,43.9368,43.9457,39900.0
2011-09-20 13:10:00,49.63,49.73,49.61,49.72,54900.0,43.9545,44.0431,43.9368,44.0342,54900.0
2011-09-20 13:20:00,49.72,49.75,49.65,49.74,51300.0,44.0342,44.0608,43.9722,44.0519,51300.0
2011-09-20 13:30:00,49.73,49.74,49.63,49.64,46800.0,44.0431,44.0519,43.9545,43.9634,46800.0
2011-09-20 13:40:00,49.63,49.64,49.56,49.64,38600.0,43.9545,43.9634,43.8925,43.9634,38600.0
2011-09-20 13:50:00,49.64,49.66,49.58,49.59,39900.0,43.9634,43.9811,43.9102,43.9191,39900.0
2011-09-20 14:00:00,49.59,49.66,49.52,49.66,55200.0,43.9191,43.9811,43.8571,43.9811,55200.0
2011-09-20 14:10:00,49.66,49.73,49.66,49.68,41000.0,43.9811,44.0431,43.9811,43.9988,41000.0
2011-09-20 14:20:00,49.68,49.68,49.57,49.62,40900.0,43.9988,43.9988,43.9014,43.9457,40900.0
2011-09-20 14:30:00,49.62,49.64,49.43,49.47,48600.0,43.9457,43.9634,43.7774,43.8128,48600.0
2011-09-20 14:40:00,49.46,49.46,49.29,49.31,65000.0,43.804,43.804,43.6534,43.6711,65000.0
2011-09-20 14:50:00,49.31,49.37,49.26,49.31,39300.0,43.6711,43.7242,43.6268,43.6711,39300.0
2011-09-20 15:00:00,49.31,49.36,49.06,49.08,79800.0,43.6711,43.7154,43.4497,43.4674,79800.0
2011-09-20 15:10:00,49.08,49.24,49.06,49.08,68000.0,43.4674,43.6091,43.4497,43.4674,68000.0
2011-09-20 15:20:00,49.08,49.1,48.91,48.95,78200.0,43.4674,43.4851,43.3169,43.3523,78200.0
2011-09-20 15:30:00,48.95,49.15,48.91,49.15,90400.0,43.3523,43.5294,43.3169,43.5294,90400.0
2011-09-20 15:40:00,49.14,49.15,48.91,48.98,127200.0,43.5206,43.5294,43.3169,43.3788,127200.0
2011-09-20 15:50:00,48.98,49.02,48.9,48.94,206700.0,43.3788,43.4143,43.308,43.3434,206700.0
2011-09-21 09:30:00,49.23,49.49,48.83,49.36,173300.0,43.6003,43.8305,43.246,43.7154,173300.0
2011-09-21 09:40:00,49.33,49.37,49.1,49.23,54500.0,43.6888,43.7242,43.4851,43.6003,54500.0
2011-09-21 09:50:00,49.21,49.23,49.0,49.09,76900.0,43.5825,43.6003,43.3966,43.4763,76900.0
2011-09-21 10:00:00,49.13,49.22,49.01,49.01,74400.0,43.5117,43.5914,43.4054,43.4054,74400.0
2011-09-21 10:10:00,49.03,49.05,48.84,48.87,74100.0,43.4231,43.4408,43.2549,43.2814,74100.0
2011-09-21 10:20:00,48.87,48.93,48.78,48.79,51700.0,43.2814,43.3346,43.2017,43.2106,51700.0
2011-09-21 10:30:00,48.79,48.83,48.58,48.67,63400.0,43.2106,43.246,43.0246,43.1043,63400.0
2011-09-21 10:40:00,48.68,48.87,48.67,48.71,42600.0,43.1132,43.2814,43.1043,43.1397,42600.0
2011-09-21 10:50:00,48.7,48.7,48.46,48.6,55600.0,43.1309,43.1309,42.9183,43.0423,55600.0
2011-09-21 11:00:00,48.6,48.77,48.57,48.58,54700.0,43.0423,43.1929,43.0157,43.0246,54700.0
2011-09-21 11:10:00,48.57,48.72,48.55,48.63,69100.0,43.0157,43.1486,42.998,43.0689,69100.0
2011-09-21 11:20:00,48.63,48.72,48.49,48.68,47400.0,43.0689,43.1486,42.9449,43.1132,47400.0
2011-09-21 11:30:00,48.68,48.91,48.66,48.87,43500.0,43.1132,43.3169,43.0954,43.2814,43500.0
2011-09-21 11:40:00,48.88,48.92,48.81,48.86,41500.0,43.2903,43.3257,43.2283,43.2726,41500.0
2011-09-21 11:50:00,48.86,48.88,48.77,48.79,48400.0,43.2726,43.2903,43.1929,43.2106,48400.0
2011-09-21 12:00:00,48.79,48.89,48.69,48.71,41200.0,43.2106,43.2991,43.122,43.1397,41200.0
2011-09-21 12:10:00,48.7,48.84,48.69,48.82,30900.0,43.1309,43.2549,43.122,43.2371,30900.0
2011-09-21 12:20:00,48.81,48.86,48.61,48.69,93800.0,43.2283,43.2726,43.0512,43.122,93800.0
2011-09-21 12:30:00,48.68,49.0,48.67,48.94,69700.0,43.1132,43.3966,43.1043,43.3434,69700.0
2011-09-21 12:40:00,48.94,49.06,48.9,48.93,93300.0,43.3434,43.4497,43.308,43.3346,93300.0
2011-09-21 12:50:00,48.93,48.97,48.85,48.9,43500.0,43.3346,43.37,43.2637,43.308,43500.0
2011-09-21 13:00:00,48.9,49.06,48.89,49.02,41700.0,43.308,43.4497,43.2991,43.4143,41700.0
2011-09-21 13:10:00,49.03,49.1,48.97,48.97,35800.0,43.4231,43.4851,43.37,43.37,35800.0
2011-09-21 13:20:00,48.97,49.05,48.95,49.01,26200.0,43.37,43.4408,43.3523,43.4054,26200.0
2011-09-21 13:30:00,49.01,49.05,48.93,48.97,25400.0,43.4054,43.4408,43.3346,43.37,25400.0
2011-09-21 13:40:00,48.96,49.05,48.95,48.97,27000.0,43.3611,43.4408,43.3523,43.37,27000.0
2011-09-21 13:50:00,48.96,48.99,48.88,48.92,24800.0,43.3611,43.3877,43.2903,43.3257,24800.0
2011-09-21 14:00:00,48.92,49.06,48.89,49.01,42100.0,43.3257,43.4497,43.2991,43.4054,42100.0
2011-09-21 14:10:00,49.02,49.15,48.97,49.07,40000.0,43.4143,43.5294,43.37,43.4586,40000.0
2011-09-21 14:20:00,49.07,49.19,48.59,48.88,69800.0,43.4586,43.5648,43.0334,43.2903,69800.0
2011-09-21 14:30:00,48.86,48.99,48.3,48.52,42900.0,43.2726,43.3877,42.7766,42.9715,42900.0
2011-09-21 14:40:00,48.51,48.71,48.35,48.69,116000.0,42.9626,43.1397,42.8209,43.122,116000.0
2011-09-21 14:50:00,48.66,48.77,48.49,48.56,109800.0,43.0954,43.1929,42.9449,43.0069,109800.0
2011-09-21 15:00:00,48.56,48.76,48.47,48.73,92800.0,43.0069,43.184,42.9272,43.1574,92800.0
2011-09-21 15:10:00,48.72,48.87,48.66,48.74,74000.0,43.1486,43.2814,43.0954,43.1663,74000.0
2011-09-21 15:20:00,48.74,48.79,48.46,48.54,104000.0,43.1663,43.2106,42.9183,42.9892,104000.0
2011-09-21 15:30:00,48.54,48.6,48.05,48.11,142900.0,42.9892,43.0423,42.5552,42.6083,142900.0
2011-09-21 15:40:00,48.11,48.11,47.97,47.97,209600.0,42.6083,42.6083,42.4843,42.4843,209600.0
2011-09-21 15:50:00,47.97,47.98,47.67,47.68,282600.0,42.4843,42.4932,42.2187,42.2275,282600.0
2011-09-22 09:30:00,46.58,47.39,46.36,46.77,113400.0,41.2533,41.9707,41.0585,41.4216,113400.0
2011-09-22 09:40:00,46.75,46.86,46.5,46.55,92900.0,41.4039,41.5013,41.1824,41.2267,92900.0
2011-09-22 09:50:00,46.56,46.66,46.31,46.48,147400.0,41.2356,41.3242,41.0142,41.1647,147400.0
2011-09-22 10:00:00,46.49,46.91,46.46,46.83,151700.0,41.1736,41.5456,41.147,41.4747,151700.0
2011-09-22 10:10:00,46.82,47.22,46.81,47.22,140600.0,41.4659,41.8201,41.457,41.8201,140600.0
2011-09-22 10:20:00,47.23,47.43,46.99,47.06,162100.0,41.829,42.0061,41.6164,41.6784,162100.0
2011-09-22 10:30:00,47.07,47.38,46.97,47.14,150000.0,41.6873,41.9618,41.5987,41.7493,150000.0
2011-09-22 10:40:00,47.16,47.54,47.12,47.37,126400.0,41.767,42.1035,41.7315,41.953,126400.0
2011-09-22 10:50:00,47.38,47.39,47.01,47.01,131700.0,41.9618,41.9707,41.6341,41.6341,131700.0
2011-09-22 11:00:00,47.01,47.17,46.98,46.98,106600.0,41.6341,41.7758,41.6076,41.6076,106600.0
2011-09-22 11:10:00,47.0,47.23,46.98,47.08,161100.0,41.6253,41.829,41.6076,41.6961,161100.0
2011-09-22 11:20:00,47.08,47.12,46.9,46.96,81600.0,41.6961,41.7315,41.5367,41.5898,81600.0
2011-09-22 11:30:00,46.95,47.22,46.95,47.19,75800.0,41.581,41.8201,41.581,41.7935,75800.0
2011-09-22 11:40:00,47.18,47.19,46.96,46.96,80600.0,41.7847,41.7935,41.5898,41.5898,80600.0
2011-09-22 11:50:00,46.95,46.99,46.82,46.84,73900.0,41.581,41.6164,41.4659,41.4836,73900.0
2011-09-22 12:00:00,46.82,46.99,46.8,46.96,155600.0,41.4659,41.6164,41.4481,41.5898,155600.0
2011-09-22 12:10:00,46.97,47.03,46.83,46.93,89000.0,41.5987,41.6518,41.4747,41.5633,89000.0
2011-09-22 12:20:00,46.92,47.07,46.83,46.97,74700.0,41.5544,41.6873,41.4747,41.5987,74700.0
2011-09-22 12:30:00,46.97,47.24,46.96,47.23,70200.0,41.5987,41.8378,41.5898,41.829,70200.0
2011-09-22 12:40:00,47.22,47.24,47.11,47.23,65700.0,41.8201,41.8378,41.7227,41.829,65700.0
2011-09-22 12:50:00,47.24,47.3,47.17,47.2,120400.0,41.8378,41.891,41.7758,41.8024,120400.0
2011-09-22 13:00:00,47.19,47.22,46.91,46.93,102200.0,41.7935,41.8201,41.5456,41.5633,102200.0
2011-09-22 13:10:00,46.93,47.03,46.92,47.02,31200.0,41.5633,41.6518,41.5544,41.643,31200.0
2011-09-22 13:20:00,47.01,47.01,46.82,46.9,92400.0,41.6341,41.6341,41.4659,41.5367,92400.0
2011-09-22 13:30:00,46.88,46.96,46.73,46.81,86700.0,41.519,41.5898,41.3861,41.457,86700.0
2011-09-22 13:40:00,46.79,46.9,46.58,46.64,88700.0,41.4393,41.5367,41.2533,41.3064,88700.0
2011-09-22 13:50:00,46.64,46.67,46.26,46.26,84800.0,41.3064,41.333,40.9699,40.9699,84800.0
2011-09-22 14:00:00,46.27,46.37,46.19,46.31,110800.0,40.9788,41.0673,40.9079,41.0142,110800.0
2011-09-22 14:10:00,46.31,46.39,46.23,46.33,111300.0,41.0142,41.085,40.9433,41.0319,111300.0
2011-09-22 14:20:00,46.33,46.88,46.33,46.71,292800.0,41.0319,41.519,41.0319,41.3684,292800.0
2011-09-22 14:30:00,46.7,46.76,46.48,46.55,135200.0,41.3596,41.4127,41.1647,41.2267,135200.0
2011-09-22 14:40:00,46.55,46.82,46.5,46.59,153500.0,41.2267,41.4659,41.1824,41.2622,153500.0
2011-09-22 14:50:00,46.59,46.63,46.33,46.33,79300.0,41.2622,41.2976,41.0319,41.0319,79300.0
2011-09-22 15:00:00,46.34,46.34,46.11,46.29,72700.0,41.0407,41.0407,40.837,40.9965,72700.0
2011-09-22 15:10:00,46.29,46.35,46.14,46.16,94500.0,40.9965,41.0496,40.8636,40.8813,94500.0
2011-09-22 15:20:00,46.16,46.16,45.98,46.09,245600.0,40.8813,40.8813,40.7219,40.8193,245600.0
2011-09-22 15:30:00,46.09,46.36,46.05,46.36,259700.0,40.8193,41.0585,40.7839,41.0585,259700.0
2011-09-22 15:40:00,46.38,46.86,46.32,46.82,220600.0,41.0762,41.5013,41.023,41.4659,220600.0
2011-09-22 15:50:00,46.81,46.87,46.57,46.7,376700.0,41.457,41.5101,41.2444,41.3596,376700.0
2011-09-23 09:30:00,46.47,46.58,45.8,46.11,130600.0,41.1559,41.2533,40.5625,40.837,130600.0
2011-09-23 09:40:00,46.11,46.39,45.99,46.21,137500.0,40.837,41.085,40.7308,40.9256,137500.0
2011-09-23 09:50:00,46.21,46.6,46.11,46.45,81400.0,40.9256,41.271,40.837,41.1382,81400.0
2011-09-23 10:00:00,46.46,46.5,46.12,46.28,120700.0,41.147,41.1824,40.8459,40.9876,120700.0
2011-09-23 10:10:00,46.28,46.36,46.09,46.19,77100.0,40.9876,41.0585,40.8193,40.9079,77100.0
2011-09-23 10:20:00,46.2,46.53,46.18,46.5,122500.0,40.9168,41.209,40.899,41.1824,122500.0
2011-09-23 10:30:00,46.51,46.64,46.5,46.54,67400.0,41.1913,41.3064,41.1824,41.2179,67400.0
2011-09-23 10:40:00,46.55,46.68,46.29,46.67,70400.0,41.2267,41.3419,40.9965,41.333,70400.0
2011-09-23 10:50:00,46.68,46.71,46.53,46.6,65100.0,41.3419,41.3684,41.209,41.271,65100.0
2011-09-23 11:00:00,46.61,46.71,46.49,46.71,120800.0,41.2799,41.3684,41.1736,41.3684,120800.0
2011-09-23 11:10:00,46.72,46.76,46.49,46.64,106200.0,41.3773,41.4127,41.1736,41.3064,106200.0
2011-09-23 11:20:00,46.65,46.74,46.47,46.52,90800.0,41.3153,41.395,41.1559,41.2002,90800.0
2011-09-23 11:30:00,46.54,46.57,46.25,46.3,50600.0,41.2179,41.2444,40.961,41.0053,50600.0
2011-09-23 11:40:00,46.3,46.46,46.25,46.41,49400.0,41.0053,41.147,40.961,41.1027,49400.0
2011-09-23 11:50:00,46.42,46.58,46.36,46.56,58400.0,41.1116,41.2533,41.0585,41.2356,58400.0
2011-09-23 12:00:00,46.57,46.72,46.47,46.71,56400.0,41.2444,41.3773,41.1559,41.3684,56400.0
2011-09-23 12:10:00,46.72,46.84,46.68,46.84,39100.0,41.3773,41.4836,41.3419,41.4836,39100.0
2011-09-23 12:20:00,46.83,46.84,46.63,46.66,53200.0,41.4747,41.4836,41.2976,41.3242,53200.0
2011-09-23 12:30:00,46.67,46.77,46.64,46.7,36700.0,41.333,41.4216,41.3064,41.3596,36700.0
2011-09-23 12:40:00,46.69,46.79,46.51,46.67,108200.0,41.3507,41.4393,41.1913,41.333,108200.0
2011-09-23 12:50:00,46.65,46.93,46.65,46.67,86900.0,41.3153,41.5633,41.3153,41.333,86900.0
2011-09-23 13:00:00,46.67,46.76,46.55,46.57,45300.0,41.333,41.4127,41.2267,41.2444,45300.0
2011-09-23 13:10:00,46.58,46.84,46.57,46.72,46100.0,41.2533,41.4836,41.2444,41.3773,46100.0
2011-09-23 13:20:00,46.72,46.89,46.67,46.81,35700.0,41.3773,41.5279,41.333,41.457,35700.0
2011-09-23 13:30:00,46.81,46.98,46.79,46.89,90100.0,41.457,41.6076,41.4393,41.5279,90100.0
2011-09-23 13:40:00,46.89,47.09,46.86,47.09,85400.0,41.5279,41.705,41.5013,41.705,85400.0
2011-09-23 13:50:00,47.1,47.21,47.08,47.15,56400.0,41.7138,41.8113,41.6961,41.7581,56400.0
2011-09-23 14:00:00,47.15,47.29,47.12,47.14,44100.0,41.7581,41.8821,41.7315,41.7493,44100.0
2011-09-23 14:10:00,47.15,47.17,47.03,47.14,172600.0,41.7581,41.7758,41.6518,41.7493,172600.0
2011-09-23 14:20:00,47.14,47.17,46.91,46.93,51400.0,41.7493,41.7758,41.5456,41.5633,51400.0
2011-09-23 14:30:00,46.91,47.1,46.91,47.04,34800.0,41.5456,41.7138,41.5456,41.6607,34800.0
2011-09-23 14:40:00,47.05,47.1,46.87,46.91,40000.0,41.6696,41.7138,41.5101,41.5456,40000.0
2011-09-23 14:50:00,46.9,46.96,46.8,46.81,34500.0,41.5367,41.5898,41.4481,41.457,34500.0
2011-09-23 15:00:00,46.82,47.06,46.82,46.99,64400.0,41.4659,41.6784,41.4659,41.6164,64400.0
2011-09-23 15:10:00,46.98,47.13,46.93,47.12,52800.0,41.6076,41.7404,41.5633,41.7315,52800.0
2011-09-23 15:20:00,47.11,47.37,47.11,47.36,99000.0,41.7227,41.953,41.7227,41.9441,99000.0
2011-09-23 15:30:00,47.36,47.38,47.22,47.35,108200.0,41.9441,41.9618,41.8201,41.9352,108200.0
2011-09-23 15:40:00,47.36,47.39,47.16,47.18,161800.0,41.9441,41.9707,41.767,41.7847,161800.0
2011-09-23 15:50:00,47.18,47.31,47.14,47.26,196500.0,41.7847,41.8998,41.7493,41.8555,196500.0
2011-09-26 09:30:00,47.54,47.64,47.13,47.14,57300.0,42.1035,42.1921,41.7404,41.7493,57300.0
2011-09-26 09:40:00,47.13,47.37,47.0,47.35,67700.0,41.7404,41.953,41.6253,41.9352,67700.0
2011-09-26 09:50:00,47.34,47.37,47.04,47.11,107800.0,41.9264,41.953,41.6607,41.7227,107800.0
2011-09-26 10:00:00,47.09,47.38,47.01,47.34,160700.0,41.705,41.9618,41.6341,41.9264,160700.0
2011-09-26 10:10:00,47.34,47.42,47.32,47.38,145500.0,41.9264,41.9972,41.9087,41.9618,145500.0
2011-09-26 10:20:00,47.38,47.48,47.3,47.45,112300.0,41.9618,42.0504,41.891,42.0238,112300.0
2011-09-26 10:30:00,47.44,47.44,47.03,47.1,85500.0,42.015,42.015,41.6518,41.7138,85500.0
2011-09-26 10:40:00,47.08,47.4,46.98,47.13,90000.0,41.6961,41.9795,41.6076,41.7404,90000.0
2011-09-26 10:50:00,47.12,47.47,47.12,47.32,100500.0,41.7315,42.0415,41.7315,41.9087,100500.0
2011-09-26 11:00:00,47.33,47.38,47.16,47.3,98900.0,41.9175,41.9618,41.767,41.891,98900.0
2011-09-26 11:10:00,47.3,47.35,47.18,47.26,71600.0,41.891,41.9352,41.7847,41.8555,71600.0
2011-09-26 11:20:00,47.25,47.39,47.19,47.32,44600.0,41.8467,41.9707,41.7935,41.9087,44600.0
2011-09-26 11:30:00,47.34,47.41,47.21,47.39,48300.0,41.9264,41.9884,41.8113,41.9707,48300.0
2011-09-26 11:40:00,47.4,47.61,47.39,47.52,66000.0,41.9795,42.1655,41.9707,42.0858,66000.0
2011-09-26 11:50:00,47.52,47.62,47.41,47.59,42100.0,42.0858,42.1744,41.9884,42.1478,42100.0
2011-09-26 12:00:00,47.6,47.61,47.39,47.39,33300.0,42.1567,42.1655,41.9707,41.9707,33300.0
2011-09-26 12:10:00,47.4,47.43,47.27,47.42,48300.0,41.9795,42.0061,41.8644,41.9972,48300.0
2011-09-26 12:20:00,47.42,47.51,47.21,47.31,41700.0,41.9972,42.077,41.8113,41.8998,41700.0
2011-09-26 12:30:00,47.29,47.35,47.25,47.28,32000.0,41.8821,41.9352,41.8467,41.8733,32000.0
2011-09-26 12:40:00,47.28,47.29,46.98,46.98,71300.0,41.8733,41.8821,41.6076,41.6076,71300.0
2011-09-26 12:50:00,46.99,47.05,46.95,47.01,55500.0,41.6164,41.6696,41.581,41.6341,55500.0
2011-09-26 13:00:00,47.0,47.0,46.79,46.95,48700.0,41.6253,41.6253,41.4393,41.581,48700.0
2011-09-26 13:10:00,46.93,46.94,46.71,46.79,71900.0,41.5633,41.5721,41.3684,41.4393,71900.0
2011-09-26 13:20:00,46.81,47.0,46.81,46.97,43200.0,41.457,41.6253,41.457,41.5987,43200.0
2011-09-26 13:30:00,46.96,47.03,46.78,46.89,83000.0,41.5898,41.6518,41.4304,41.5279,83000.0
2011-09-26 13:40:00,46.88,46.95,46.79,46.87,35500.0,41.519,41.581,41.4393,41.5101,35500.0
2011-09-26 13:50:00,46.86,47.01,46.84,46.94,45300.0,41.5013,41.6341,41.4836,41.5721,45300.0
2011-09-26 14:00:00,46.95,47.19,46.9,47.03,105500.0,41.581,41.7935,41.5367,41.6518,105500.0
2011-09-26 14:10:00,47.04,47.08,46.95,47.04,66400.0,41.6607,41.6961,41.581,41.6607,66400.0
2011-09-26 14:20:00,47.02,47.19,46.97,47.14,46900.0,41.643,41.7935,41.5987,41.7493,46900.0
2011-09-26 14:30:00,47.12,47.36,47.06,47.31,65700.0,41.7315,41.9441,41.6784,41.8998,65700.0
2011-09-26 14:40:00,47.32,47.4,47.24,47.25,86400.0,41.9087,41.9795,41.8378,41.8467,86400.0
2011-09-26 14:50:00,47.25,47.45,47.23,47.4,54400.0,41.8467,42.0238,41.829,41.9795,54400.0
2011-09-26 15:00:00,47.41,47.58,47.34,47.43,85400.0,41.9884,42.1389,41.9264,42.0061,85400.0
2011-09-26 15:10:00,47.44,47.62,47.4,47.61,62000.0,42.015,42.1744,41.9795,42.1655,62000.0
2011-09-26 15:20:00,47.61,47.67,47.55,47.64,70600.0,42.1655,42.2187,42.1124,42.1921,70600.0
2011-09-26 15:30:00,47.63,47.84,47.59,47.84,97200.0,42.1832,42.3692,42.1478,42.3692,97200.0
2011-09-26 15:40:00,47.85,47.99,47.76,47.94,108900.0,42.3781,42.5021,42.2984,42.4578,108900.0
2011-09-26 15:50:00,47.95,48.12,47.93,48.06,202300.0,42.4666,42.6172,42.4489,42.5641,202300.0
2011-09-27 09:30:00,48.72,48.9,48.54,48.76,105300.0,43.1486,43.308,42.9892,43.184,105300.0
2011-09-27 09:40:00,48.76,48.95,48.69,48.95,51300.0,43.184,43.3523,43.122,43.3523,51300.0
2011-09-27 09:50:00,48.97,49.34,48.94,49.25,89900.0,43.37,43.6977,43.3434,43.618,89900.0
2011-09-27 10:00:00,49.23,49.39,49.08,49.12,77800.0,43.6003,43.742,43.4674,43.5028,77800.0
2011-09-27 10:10:00,49.12,49.24,48.97,49.08,123100.0,43.5028,43.6091,43.37,43.4674,123100.0
2011-09-27 10:20:00,49.05,49.09,48.91,49.05,48700.0,43.4408,43.4763,43.3169,43.4408,48700.0
2011-09-27 10:30:00,49.06,49.09,48.96,49.0,101400.0,43.4497,43.4763,43.3611,43.3966,101400.0
2011-09-27 10:40:00,49.02,49.05,48.91,49.0,86400.0,43.4143,43.4408,43.3169,43.3966,86400.0
2011-09-27 10:50:00,49.01,49.16,48.93,49.16,148700.0,43.4054,43.5383,43.3346,43.5383,148700.0
2011-09-27 11:00:00,49.16,49.19,49.09,49.09,103500.0,43.5383,43.5648,43.4763,43.4763,103500.0
2011-09-27 11:10:00,49.1,49.14,49.04,49.07,120400.0,43.4851,43.5206,43.432,43.4586,120400.0
2011-09-27 11:20:00,49.07,49.09,48.93,48.97,79500.0,43.4586,43.4763,43.3346,43.37,79500.0
2011-09-27 11:30:00,48.98,49.1,48.98,49.07,58900.0,43.3788,43.4851,43.3788,43.4586,58900.0
2011-09-27 11:40:00,49.07,49.07,48.89,48.92,24400.0,43.4586,43.4586,43.2991,43.3257,24400.0
2011-09-27 11:50:00,48.91,49.03,48.89,48.99,29000.0,43.3169,43.4231,43.2991,43.3877,29000.0
2011-09-27 12:00:00,49.0,49.13,49.0,49.13,56100.0,43.3966,43.5117,43.3966,43.5117,56100.0
2011-09-27 12:10:00,49.13,49.19,49.06,49.09,50300.0,43.5117,43.5648,43.4497,43.4763,50300.0
2011-09-27 12:20:00,49.09,49.15,49.06,49.11,38700.0,43.4763,43.5294,43.4497,43.494,38700.0
2011-09-27 12:30:00,49.12,49.12,48.96,49.06,36900.0,43.5028,43.5028,43.3611,43.4497,36900.0
2011-09-27 12:40:00,49.05,49.06,48.99,48.99,45300.0,43.4408,43.4497,43.3877,43.3877,45300.0
2011-09-27 12:50:00,48.99,49.11,48.98,49.08,42000.0,43.3877,43.494,43.3788,43.4674,42000.0
2011-09-27 13:00:00,49.07,49.13,49.0,49.1,41800.0,43.4586,43.5117,43.3966,43.4851,41800.0
2011-09-27 13:10:00,49.1,49.15,49.0,49.14,64000.0,43.4851,43.5294,43.3966,43.5206,64000.0
2011-09-27 13:20:00,49.15,49.2,49.1,49.18,35100.0,43.5294,43.5737,43.4851,43.556,35100.0
2011-09-27 13:30:00,49.19,49.23,49.08,49.21,44300.0,43.5648,43.6003,43.4674,43.5825,44300.0
2011-09-27 13:40:00,49.22,49.26,49.14,49.25,30600.0,43.5914,43.6268,43.5206,43.618,30600.0
2011-09-27 13:50:00,49.26,49.42,49.26,49.35,37400.0,43.6268,43.7685,43.6268,43.7065,37400.0
2011-09-27 14:00:00,49.34,49.44,49.34,49.39,21400.0,43.6977,43.7862,43.6977,43.742,21400.0
2011-09-27 14:10:00,49.38,49.5,49.34,49.43,49400.0,43.7331,43.8394,43.6977,43.7774,49400.0
2011-09-27 14:20:00,49.43,49.45,49.28,49.28,36900.0,43.7774,43.7951,43.6445,43.6445,36900.0
2011-09-27 14:30:00,49.28,49.38,49.27,49.28,33700.0,43.6445,43.7331,43.6357,43.6445,33700.0
2011-09-27 14:40:00,49.28,49.33,49.23,49.25,27300.0,43.6445,43.6888,43.6003,43.618,27300.0
2011-09-27 14:50:00,49.25,49.38,49.25,49.29,51400.0,43.618,43.7331,43.618,43.6534,51400.0
2011-09-27 15:00:00,49.29,49.29,48.98,49.11,55600.0,43.6534,43.6534,43.3788,43.494,55600.0
2011-09-27 15:10:00,49.11,49.15,48.95,49.13,71100.0,43.494,43.5294,43.3523,43.5117,71100.0
2011-09-27 15:20:00,49.14,49.14,48.85,48.96,76600.0,43.5206,43.5206,43.2637,43.3611,76600.0
2011-09-27 15:30:00,48.97,49.06,48.76,48.77,135900.0,43.37,43.4497,43.184,43.1929,135900.0
2011-09-27 15:40:00,48.78,48.84,48.6,48.7,201100.0,43.2017,43.2549,43.0423,43.1309,201100.0
2011-09-27 15:50:00,48.7,48.81,48.53,48.77,252000.0,43.1309,43.2283,42.9803,43.1929,252000.0
2011-09-28 09:30:00,49.1,49.19,48.9,49.07,56600.0,43.4851,43.5648,43.308,43.4586,56600.0
2011-09-28 09:40:00,49.03,49.31,48.96,49.14,41700.0,43.4231,43.6711,43.3611,43.5206,41700.0
2011-09-28 09:50:00,49.15,49.32,49.06,49.11,42900.0,43.5294,43.68,43.4497,43.494,42900.0
2011-09-28 10:00:00,49.13,49.13,48.97,49.03,36900.0,43.5117,43.5117,43.37,43.4231,36900.0
2011-09-28 10:10:00,49.03,49.03,48.55,48.58,58500.0,43.4231,43.4231,42.998,43.0246,58500.0
2011-09-28 10:20:00,48.58,48.64,48.45,48.61,47800.0,43.0246,43.0777,42.9095,43.0512,47800.0
2011-09-28 10:30:00,48.62,48.68,48.48,48.49,44500.0,43.06,43.1132,42.936,42.9449,44500.0
2011-09-28 10:40:00,48.49,48.64,48.47,48.64,40800.0,42.9449,43.0777,42.9272,43.0777,40800.0
2011-09-28 10:50:00,48.64,48.73,48.56,48.56,33800.0,43.0777,43.1574,43.0069,43.0069,33800.0
2011-09-28 11:00:00,48.57,48.6,48.39,48.46,44100.0,43.0157,43.0423,42.8563,42.9183,44100.0
2011-09-28 11:10:00,48.46,48.63,48.4,48.52,34000.0,42.9183,43.0689,42.8652,42.9715,34000.0
2011-09-28 11:20:00,48.53,48.58,48.43,48.55,29200.0,42.9803,43.0246,42.8917,42.998,29200.0
2011-09-28 11:30:00,48.56,48.72,48.36,48.67,52900.0,43.0069,43.1486,42.8297,43.1043,52900.0
2011-09-28 11:40:00,48.68,48.77,48.63,48.73,26000.0,43.1132,43.1929,43.0689,43.1574,26000.0
2011-09-28 11:50:00,48.73,48.87,48.73,48.77,27400.0,43.1574,43.2814,43.1574,43.1929,27400.0
2011-09-28 12:00:00,48.77,48.81,48.55,48.59,17900.0,43.1929,43.2283,42.998,43.0334,17900.0
2011-09-28 12:10:00,48.58,48.66,48.54,48.55,25900.0,43.0246,43.0954,42.9892,42.998,25900.0
2011-09-28 12:20:00,48.54,48.73,48.54,48.69,31500.0,42.9892,43.1574,42.9892,43.122,31500.0
2011-09-28 12:30:00,48.67,48.67,48.57,48.58,77200.0,43.1043,43.1043,43.0157,43.0246,77200.0
2011-09-28 12:40:00,48.58,48.59,48.42,48.48,53000.0,43.0246,43.0334,42.8829,42.936,53000.0
2011-09-28 12:50:00,48.47,48.63,48.38,48.61,39900.0,42.9272,43.0689,42.8475,43.0512,39900.0
2011-09-28 13:00:00,48.61,48.61,48.45,48.46,32200.0,43.0512,43.0512,42.9095,42.9183,32200.0
2011-09-28 13:10:00,48.44,48.44,48.34,48.36,32900.0,42.9006,42.9006,42.812,42.8297,32900.0
2011-09-28 13:20:00,48.35,48.38,48.25,48.27,30500.0,42.8209,42.8475,42.7323,42.75,30500.0
2011-09-28 13:30:00,48.27,48.34,48.23,48.27,34500.0,42.75,42.812,42.7146,42.75,34500.0
2011-09-28 13:40:00,48.27,48.31,48.11,48.14,53200.0,42.75,42.7855,42.6083,42.6349,53200.0
2011-09-28 13:50:00,48.14,48.22,48.04,48.09,45400.0,42.6349,42.7058,42.5463,42.5906,45400.0
2011-09-28 14:00:00,48.07,48.1,47.98,48.08,48200.0,42.5729,42.5995,42.4932,42.5818,48200.0
2011-09-28 14:10:00,48.08,48.18,48.01,48.17,37500.0,42.5818,42.6703,42.5198,42.6615,37500.0
2011-09-28 14:20:00,48.17,48.22,48.09,48.19,33700.0,42.6615,42.7058,42.5906,42.6792,33700.0
2011-09-28 14:30:00,48.18,48.37,48.14,48.35,40400.0,42.6703,42.8386,42.6349,42.8209,40400.0
2011-09-28 14:40:00,48.34,48.39,48.22,48.23,47000.0,42.812,42.8563,42.7058,42.7146,47000.0
2011-09-28 14:50:00,48.23,48.42,48.23,48.38,31700.0,42.7146,42.8829,42.7146,42.8475,31700.0
2011-09-28 15:00:00,48.37,48.48,48.32,48.4,41300.0,42.8386,42.936,42.7943,42.8652,41300.0
2011-09-28 15:10:00,48.4,48.53,48.27,48.32,66700.0,42.8652,42.9803,42.75,42.7943,66700.0
2011-09-28 15:20:00,48.31,48.43,48.26,48.4,184600.0,42.7855,42.8917,42.7412,42.8652,184600.0
2011-09-28 15:30:00,48.41,48.45,48.36,48.39,261900.0,42.874,42.9095,42.8297,42.8563,261900.0
2011-09-28 15:40:00,48.39,48.48,48.13,48.24,291200.0,42.8563,42.936,42.626,42.7235,291200.0
2011-09-28 15:50:00,48.22,48.5,48.22,48.34,588000.0,42.7058,42.9537,42.7058,42.812,588000.0
2011-09-29 09:30:00,49.0,49.36,49.0,49.03,50300.0,43.3966,43.7154,43.3966,43.4231,50300.0
2011-09-29 09:40:00,49.05,49.46,49.05,49.44,66900.0,43.4408,43.804,43.4408,43.7862,66900.0
2011-09-29 09:50:00,49.43,49.43,48.97,49.04,48400.0,43.7774,43.7774,43.37,43.432,48400.0
2011-09-29 10:00:00,49.02,49.1,48.82,48.86,66200.0,43.4143,43.4851,43.2371,43.2726,66200.0
2011-09-29 10:10:00,48.87,49.09,48.82,49.01,70300.0,43.2814,43.4763,43.2371,43.4054,70300.0
2011-09-29 10:20:00,49.0,49.01,48.65,48.68,59900.0,43.3966,43.4054,43.0866,43.1132,59900.0
2011-09-29 10:30:00,48.65,48.65,48.41,48.49,56900.0,43.0866,43.0866,42.874,42.9449,56900.0
2011-09-29 10:40:00,48.47,48.55,48.37,48.51,95400.0,42.9272,42.998,42.8386,42.9626,95400.0
2011-09-29 10:50:00,48.5,48.5,48.24,48.32,66200.0,42.9537,42.9537,42.7235,42.7943,66200.0
2011-09-29 11:00:00,48.32,48.59,48.32,48.44,85500.0,42.7943,43.0334,42.7943,42.9006,85500.0
2011-09-29 11:10:00,48.44,48.63,48.33,48.52,93100.0,42.9006,43.0689,42.8032,42.9715,93100.0
2011-09-29 11:20:00,48.51,48.71,48.48,48.66,80600.0,42.9626,43.1397,42.936,43.0954,80600.0
2011-09-29 11:30:00,48.63,48.87,48.61,48.77,65700.0,43.0689,43.2814,43.0512,43.1929,65700.0
2011-09-29 11:40:00,48.76,49.04,48.72,49.01,59000.0,43.184,43.432,43.1486,43.4054,59000.0
2011-09-29 11:50:00,49.02,49.04,48.75,48.77,40300.0,43.4143,43.432,43.1751,43.1929,40300.0
2011-09-29 12:00:00,48.77,48.89,48.62,48.64,61300.0,43.1929,43.2991,43.06,43.0777,61300.0
2011-09-29 12:10:00,48.65,48.69,48.55,48.61,34300.0,43.0866,43.122,42.998,43.0512,34300.0
2011-09-29 12:20:00,48.61,48.69,48.59,48.61,28700.0,43.0512,43.122,43.0334,43.0512,28700.0
2011-09-29 12:30:00,48.62,48.62,48.37,48.4,44300.0,43.06,43.06,42.8386,42.8652,44300.0
2011-09-29 12:40:00,48.4,48.56,48.33,48.54,43800.0,42.8652,43.0069,42.8032,42.9892,43800.0
2011-09-29 12:50:00,48.51,48.68,48.44,48.53,88000.0,42.9626,43.1132,42.9006,42.9803,88000.0
2011-09-29 13:00:00,48.52,48.71,48.51,48.66,29500.0,42.9715,43.1397,42.9626,43.0954,29500.0
2011-09-29 13:10:00,48.64,48.76,48.59,48.59,36400.0,43.0777,43.184,43.0334,43.0334,36400.0
2011-09-29 13:20:00,48.6,48.62,48.32,48.32,54300.0,43.0423,43.06,42.7943,42.7943,54300.0
2011-09-29 13:30:00,48.32,48.36,47.87,47.88,79100.0,42.7943,42.8297,42.3958,42.4046,79100.0
2011-09-29 13:40:00,47.88,47.95,47.69,47.78,57300.0,42.4046,42.4666,42.2364,42.3161,57300.0
2011-09-29 13:50:00,47.8,47.96,47.73,47.88,60100.0,42.3338,42.4755,42.2718,42.4046,60100.0
2011-09-29 14:00:00,47.87,47.89,47.5,47.62,142400.0,42.3958,42.4135,42.0681,42.1744,142400.0
2011-09-29 14:10:00,47.61,47.7,47.53,47.68,93400.0,42.1655,42.2452,42.0947,42.2275,93400.0
2011-09-29 14:20:00,47.69,47.85,47.58,47.8,89300.0,42.2364,42.3781,42.1389,42.3338,89300.0
2011-09-29 14:30:00,47.81,47.85,47.54,47.81,38700.0,42.3426,42.3781,42.1035,42.3426,38700.0
2011-09-29 14:40:00,47.8,47.89,47.45,47.49,66600.0,42.3338,42.4135,42.0238,42.0592,66600.0
2011-09-29 14:50:00,47.49,47.7,47.42,47.7,65000.0,42.0592,42.2452,41.9972,42.2452,65000.0
2011-09-29 15:00:00,47.71,47.73,47.41,47.62,95200.0,42.2541,42.2718,41.9884,42.1744,95200.0
2011-09-29 15:10:00,47.63,47.74,47.51,47.55,89300.0,42.1832,42.2806,42.077,42.1124,89300.0
2011-09-29 15:20:00,47.55,47.88,47.52,47.81,90900.0,42.1124,42.4046,42.0858,42.3426,90900.0
2011-09-29 15:30:00,47.8,48.26,47.8,48.24,195900.0,42.3338,42.7412,42.3338,42.7235,195900.0
2011-09-29 15:40:00,48.23,48.38,48.08,48.22,134600.0,42.7146,42.8475,42.5818,42.7058,134600.0
2011-09-29 15:50:00,48.2,48.48,48.18,48.42,315600.0,42.688,42.936,42.6703,42.8829,315600.0
2011-09-30 09:30:00,47.93,48.24,47.41,48.21,96100.0,42.4489,42.7235,41.9884,42.6969,96100.0
2011-09-30 09:40:00,48.22,48.29,47.98,48.03,115100.0,42.7058,42.7678,42.4932,42.5375,115100.0
2011-09-30 09:50:00,48.04,48.41,47.94,48.27,160300.0,42.5463,42.874,42.4578,42.75,160300.0
2011-09-30 10:00:00,48.26,48.68,48.25,48.66,234800.0,42.7412,43.1132,42.7323,43.0954,234800.0
2011-09-30 10:10:00,48.67,49.12,48.59,49.12,194900.0,43.1043,43.5028,43.0334,43.5028,194900.0
2011-09-30 10:20:00,49.11,49.26,48.97,49.01,158500.0,43.494,43.6268,43.37,43.4054,158500.0
2011-09-30 10:30:00,49.0,49.02,48.66,48.68,78900.0,43.3966,43.4143,43.0954,43.1132,78900.0
2011-09-30 10:40:00,48.69,48.69,48.39,48.45,63900.0,43.122,43.122,42.8563,42.9095,63900.0
2011-09-30 10:50:00,48.47,48.72,48.41,48.42,59700.0,42.9272,43.1486,42.874,42.8829,59700.0
2011-09-30 11:00:00,48.43,48.59,48.43,48.46,58900.0,42.8917,43.0334,42.8917,42.9183,58900.0
2011-09-30 11:10:00,48.48,48.56,48.42,48.46,120400.0,42.936,43.0069,42.8829,42.9183,120400.0
2011-09-30 11:20:00,48.46,48.65,48.35,48.38,50500.0,42.9183,43.0866,42.8209,42.8475,50500.0
2011-09-30 11:30:00,48.38,48.67,48.37,48.56,59300.0,42.8475,43.1043,42.8386,43.0069,59300.0
2011-09-30 11:40:00,48.56,48.6,48.45,48.52,35700.0,43.0069,43.0423,42.9095,42.9715,35700.0
2011-09-30 11:50:00,48.51,48.53,48.32,48.45,54100.0,42.9626,42.9803,42.7943,42.9095,54100.0
2011-09-30 12:00:00,48.45,48.51,48.35,48.35,44600.0,42.9095,42.9626,42.8209,42.8209,44600.0
2011-09-30 12:10:00,48.35,48.36,48.23,48.31,39400.0,42.8209,42.8297,42.7146,42.7855,39400.0
2011-09-30 12:20:00,48.3,48.41,48.3,48.4,33300.0,42.7766,42.874,42.7766,42.8652,33300.0
2011-09-30 12:30:00,48.4,48.47,48.32,48.47,63100.0,42.8652,42.9272,42.7943,42.9272,63100.0
2011-09-30 12:40:00,48.47,48.47,48.34,48.37,79700.0,42.9272,42.9272,42.812,42.8386,79700.0
2011-09-30 12:50:00,48.38,48.4,48.14,48.16,36500.0,42.8475,42.8652,42.6349,42.6526,36500.0
2011-09-30 13:00:00,48.14,48.14,48.05,48.1,41300.0,42.6349,42.6349,42.5552,42.5995,41300.0
2011-09-30 13:10:00,48.09,48.17,48.06,48.16,36400.0,42.5906,42.6615,42.5641,42.6526,36400.0
2011-09-30 13:20:00,48.15,48.15,48.04,48.06,19300.0,42.6438,42.6438,42.5463,42.5641,19300.0
2011-09-30 13:30:00,48.06,48.22,48.06,48.14,34500.0,42.5641,42.7058,42.5641,42.6349,34500.0
2011-09-30 13:40:00,48.16,48.2,48.06,48.16,37500.0,42.6526,42.688,42.5641,42.6526,37500.0
2011-09-30 13:50:00,48.16,48.16,48.03,48.04,23500.0,42.6526,42.6526,42.5375,42.5463,23500.0
2011-09-30 14:00:00,48.04,48.09,47.94,47.99,90100.0,42.5463,42.5906,42.4578,42.5021,90100.0
2011-09-30 14:10:00,47.97,48.01,47.89,47.95,52000.0,42.4843,42.5198,42.4135,42.4666,52000.0
2011-09-30 14:20:00,47.93,47.94,47.71,47.86,79800.0,42.4489,42.4578,42.2541,42.3869,79800.0
2011-09-30 14:30:00,47.85,47.91,47.68,47.83,60600.0,42.3781,42.4312,42.2275,42.3604,60600.0
2011-09-30 14:40:00,47.86,47.97,47.75,47.79,40200.0,42.3869,42.4843,42.2895,42.3249,40200.0
2011-09-30 14:50:00,47.79,47.98,47.64,47.9,77300.0,42.3249,42.4932,42.1921,42.4224,77300.0
2011-09-30 15:00:00,47.89,47.9,47.72,47.86,153600.0,42.4135,42.4224,42.2629,42.3869,153600.0
2011-09-30 15:10:00,47.85,48.0,47.77,47.85,113600.0,42.3781,42.5109,42.3072,42.3781,113600.0
2011-09-30 15:20:00,47.85,47.93,47.68,47.68,88100.0,42.3781,42.4489,42.2275,42.2275,88100.0
2011-09-30 15:30:00,47.68,47.82,47.57,47.72,197600.0,42.2275,42.3515,42.1301,42.2629,197600.0
2011-09-30 15:40:00,47.72,47.95,47.62,47.64,182600.0,42.2629,42.4666,42.1744,42.1921,182600.0
2011-09-30 15:50:00,47.63,47.66,47.45,47.45,344200.0,42.1832,42.2098,42.0238,42.0238,344200.0
2011-10-03 09:30:00,47.22,47.4,47.02,47.05,67000.0,41.8201,41.9795,41.643,41.6696,67000.0
2011-10-03 09:40:00,47.06,47.28,46.99,47.03,73200.0,41.6784,41.8733,41.6164,41.6518,73200.0
2011-10-03 09:50:00,47.0,47.03,46.71,46.74,88500.0,41.6253,41.6518,41.3684,41.395,88500.0
2011-10-03 10:00:00,46.73,47.46,46.69,47.44,158200.0,41.3861,42.0327,41.3507,42.015,158200.0
2011-10-03 10:10:00,47.43,47.73,47.4,47.63,86600.0,42.0061,42.2718,41.9795,42.1832,86600.0
2011-10-03 10:20:00,47.64,47.66,47.16,47.2,64900.0,42.1921,42.2098,41.767,41.8024,64900.0
2011-10-03 10:30:00,47.21,47.27,46.84,46.91,66300.0,41.8113,41.8644,41.4836,41.5456,66300.0
2011-10-03 10:40:00,46.91,47.02,46.74,46.92,65500.0,41.5456,41.643,41.395,41.5544,65500.0
2011-10-03 10:50:00,46.92,46.99,46.72,46.78,66900.0,41.5544,41.6164,41.3773,41.4304,66900.0
2011-10-03 11:00:00,46.79,46.88,46.68,46.88,68200.0,41.4393,41.519,41.3419,41.519,68200.0
2011-10-03 11:10:00,46.85,47.08,46.8,47.08,58600.0,41.4924,41.6961,41.4481,41.6961,58600.0
2011-10-03 11:20:00,47.1,47.15,46.86,47.02,53700.0,41.7138,41.7581,41.5013,41.643,53700.0
2011-10-03 11:30:00,47.02,47.21,46.97,47.18,42000.0,41.643,41.8113,41.5987,41.7847,42000.0
2011-10-03 11:40:00,47.18,47.2,46.95,47.03,39500.0,41.7847,41.8024,41.581,41.6518,39500.0
2011-10-03 11:50:00,47.02,47.26,47.02,47.18,51100.0,41.643,41.8555,41.643,41.7847,51100.0
2011-10-03 12:00:00,47.18,47.22,47.0,47.02,40400.0,41.7847,41.8201,41.6253,41.643,40400.0
2011-10-03 12:10:00,47.01,47.05,46.8,46.85,46100.0,41.6341,41.6696,41.4481,41.4924,46100.0
2011-10-03 12:20:00,46.85,46.95,46.77,46.84,20700.0,41.4924,41.581,41.4216,41.4836,20700.0
2011-10-03 12:30:00,46.83,46.83,46.68,46.79,35300.0,41.4747,41.4747,41.3419,41.4393,35300.0
2011-10-03 12:40:00,46.81,46.86,46.63,46.63,25500.0,41.457,41.5013,41.2976,41.2976,25500.0
2011-10-03 12:50:00,46.64,46.69,46.56,46.64,65400.0,41.3064,41.3507,41.2356,41.3064,65400.0
2011-10-03 13:00:00,46.63,46.63,46.47,46.49,29700.0,41.2976,41.2976,41.1559,41.1736,29700.0
2011-10-03 13:10:00,46.49,46.55,46.25,46.35,34300.0,41.1736,41.2267,40.961,41.0496,34300.0
2011-10-03 13:20:00,46.37,46.4,46.27,46.39,32500.0,41.0673,41.0939,40.9788,41.085,32500.0
2011-10-03 13:30:00,46.42,46.44,46.05,46.13,38000.0,41.1116,41.1293,40.7839,40.8548,38000.0
2011-10-03 13:40:00,46.13,46.29,46.11,46.12,42200.0,40.8548,40.9965,40.837,40.8459,42200.0
2011-10-03 13:50:00,46.13,46.29,45.99,46.27,40400.0,40.8548,40.9965,40.7308,40.9788,40400.0
2011-10-03 14:00:00,46.27,46.4,46.17,46.35,57800.0,40.9788,41.0939,40.8902,41.0496,57800.0
2011-10-03 14:10:00,46.36,46.4,46.16,46.18,53000.0,41.0585,41.0939,40.8813,40.899,53000.0
2011-10-03 14:20:00,46.18,46.28,46.04,46.07,78800.0,40.899,40.9876,40.7751,40.8016,78800.0
2011-10-03 14:30:00,46.07,46.16,45.92,45.97,68800.0,40.8016,40.8813,40.6688,40.7131,68800.0
2011-10-03 14:40:00,45.97,46.02,45.8,45.87,62500.0,40.7131,40.7573,40.5625,40.6245,62500.0
2011-10-03 14:50:00,45.89,46.03,45.81,46.03,59400.0,40.6422,40.7662,40.5714,40.7662,59400.0
2011-10-03 15:00:00,46.03,46.25,45.98,46.11,66700.0,40.7662,40.961,40.7219,40.837,66700.0
2011-10-03 15:10:00,46.12,46.18,45.97,46.06,68400.0,40.8459,40.899,40.7131,40.7928,68400.0
2011-10-03 15:20:00,46.06,46.1,45.88,45.89,71400.0,40.7928,40.8282,40.6334,40.6422,71400.0
2011-10-03 15:30:00,45.92,46.19,45.81,46.11,139200.0,40.6688,40.9079,40.5714,40.837,139200.0
2011-10-03 15:40:00,46.11,46.44,45.98,46.36,140900.0,40.837,41.1293,40.7219,41.0585,140900.0
2011-10-03 15:50:00,46.38,46.41,45.82,45.82,252300.0,41.0762,41.1027,40.5802,40.5802,252300.0
2011-10-04 09:30:00,44.18,45.4,43.51,44.87,97800.0,39.1278,40.2082,38.5344,39.7389,97800.0
2011-10-04 09:40:00,44.89,45.35,44.89,45.33,68600.0,39.7566,40.164,39.7566,40.1462,68600.0
2011-10-04 09:50:00,45.33,45.34,44.87,45.08,73200.0,40.1462,40.1551,39.7389,39.9248,73200.0
2011-10-04 10:00:00,45.09,45.48,44.82,45.48,118500.0,39.9337,40.2791,39.6946,40.2791,118500.0
2011-10-04 10:10:00,45.47,45.65,45.36,45.47,71700.0,40.2702,40.4297,40.1728,40.2702,71700.0
2011-10-04 10:20:00,45.46,45.46,45.01,45.2,38100.0,40.2614,40.2614,39.8628,40.0311,38100.0
2011-10-04 10:30:00,45.22,45.47,45.19,45.43,46400.0,40.0488,40.2702,40.0223,40.2348,46400.0
2011-10-04 10:40:00,45.48,45.78,45.45,45.76,78900.0,40.2791,40.5448,40.2525,40.5271,78900.0
2011-10-04 10:50:00,45.77,45.85,45.56,45.75,77800.0,40.5359,40.6068,40.3499,40.5182,77800.0
2011-10-04 11:00:00,45.76,46.0,45.55,45.99,118500.0,40.5271,40.7396,40.3411,40.7308,118500.0
2011-10-04 11:10:00,45.97,46.17,45.93,45.94,89300.0,40.7131,40.8902,40.6776,40.6865,89300.0
2011-10-04 11:20:00,45.93,45.97,45.66,45.82,79200.0,40.6776,40.7131,40.4385,40.5802,79200.0
2011-10-04 11:30:00,45.82,45.82,45.5,45.54,56300.0,40.5802,40.5802,40.2968,40.3322,56300.0
2011-10-04 11:40:00,45.54,45.92,45.53,45.86,61900.0,40.3322,40.6688,40.3234,40.6156,61900.0
2011-10-04 11:50:00,45.86,46.03,45.83,46.03,91100.0,40.6156,40.7662,40.5891,40.7662,91100.0
2011-10-04 12:00:00,46.03,46.36,45.9,46.26,70900.0,40.7662,41.0585,40.6511,40.9699,70900.0
2011-10-04 12:10:00,46.26,46.35,46.13,46.21,57700.0,40.9699,41.0496,40.8548,40.9256,57700.0
2011-10-04 12:20:00,46.21,46.28,45.9,45.9,32500.0,40.9256,40.9876,40.6511,40.6511,32500.0
2011-10-04 12:30:00,45.9,46.02,45.8,45.96,30200.0,40.6511,40.7573,40.5625,40.7042,30200.0
2011-10-04 12:40:00,45.94,46.09,45.93,46.0,32500.0,40.6865,40.8193,40.6776,40.7396,32500.0
2011-10-04 12:50:00,46.0,46.06,45.81,45.82,36800.0,40.7396,40.7928,40.5714,40.5802,36800.0
2011-10-04 13:00:00,45.81,45.91,45.67,45.87,32200.0,40.5714,40.6599,40.4474,40.6245,32200.0
2011-10-04 13:10:00,45.85,45.86,45.58,45.75,33000.0,40.6068,40.6156,40.3677,40.5182,33000.0
2011-10-04 13:20:00,45.73,45.82,45.61,45.74,43500.0,40.5005,40.5802,40.3942,40.5094,43500.0
2011-10-04 13:30:00,45.75,45.79,45.56,45.56,28300.0,40.5182,40.5536,40.3499,40.3499,28300.0
2011-10-04 13:40:00,45.57,45.74,45.5,45.74,54000.0,40.3588,40.5094,40.2968,40.5094,54000.0
2011-10-04 13:50:00,45.75,45.82,45.53,45.55,48500.0,40.5182,40.5802,40.3234,40.3411,48500.0
2011-10-04 14:00:00,45.54,45.76,45.49,45.53,66100.0,40.3322,40.5271,40.2879,40.3234,66100.0
2011-10-04 14:10:00,45.53,45.53,45.28,45.28,60500.0,40.3234,40.3234,40.102,40.102,60500.0
2011-10-04 14:20:00,45.28,45.47,45.15,45.43,67100.0,40.102,40.2702,39.9868,40.2348,67100.0
2011-10-04 14:30:00,45.45,45.75,45.45,45.5,61200.0,40.2525,40.5182,40.2525,40.2968,61200.0
2011-10-04 14:40:00,45.5,45.53,45.3,45.4,47700.0,40.2968,40.3234,40.1197,40.2082,47700.0
2011-10-04 14:50:00,45.41,45.41,45.14,45.2,66200.0,40.2171,40.2171,39.978,40.0311,66200.0
2011-10-04 15:00:00,45.22,45.38,45.01,45.04,57600.0,40.0488,40.1905,39.8628,39.8894,57600.0
2011-10-04 15:10:00,45.04,45.26,44.98,45.23,56400.0,39.8894,40.0843,39.8363,40.0577,56400.0
2011-10-04 15:20:00,45.23,45.81,45.19,45.75,86200.0,40.0577,40.5714,40.0223,40.5182,86200.0
2011-10-04 15:30:00,45.76,45.99,45.72,45.96,94900.0,40.5271,40.7308,40.4916,40.7042,94900.0
2011-10-04 15:40:00,45.95,46.41,45.8,46.37,105900.0,40.6953,41.1027,40.5625,41.0673,105900.0
2011-10-04 15:50:00,46.39,46.93,46.38,46.88,237100.0,41.085,41.5633,41.0762,41.519,237100.0
2011-10-05 09:30:00,46.86,47.09,46.4,46.67,68600.0,41.6331,41.8374,41.2244,41.4643,68600.0
2011-10-05 09:40:00,46.67,47.01,46.61,46.88,113800.0,41.4643,41.7663,41.4109,41.6508,113800.0
2011-10-05 09:50:00,46.88,46.96,46.57,46.73,49100.0,41.6508,41.7219,41.3754,41.5176,49100.0
2011-10-05 10:00:00,46.74,46.96,46.71,46.72,80100.0,41.5264,41.7219,41.4998,41.5087,80100.0
2011-10-05 10:10:00,46.72,46.94,46.68,46.78,58800.0,41.5087,41.7041,41.4731,41.562,58800.0
2011-10-05 10:20:00,46.79,47.09,46.7,46.74,103300.0,41.5709,41.8374,41.4909,41.5264,103300.0
2011-10-05 10:30:00,46.73,47.07,46.72,47.01,43100.0,41.5176,41.8196,41.5087,41.7663,43100.0
2011-10-05 10:40:00,47.01,47.3,47.01,47.29,118200.0,41.7663,42.024,41.7663,42.0151,118200.0
2011-10-05 10:50:00,47.28,47.57,47.24,47.54,120300.0,42.0062,42.2639,41.9707,42.2372,120300.0
2011-10-05 11:00:00,47.55,47.56,47.39,47.45,70500.0,42.2461,42.255,42.1039,42.1572,70500.0
2011-10-05 11:10:00,47.45,47.5,47.2,47.3,41000.0,42.1572,42.2017,41.9351,42.024,41000.0
2011-10-05 11:20:00,47.3,47.45,47.24,47.33,48100.0,42.024,42.1572,41.9707,42.0506,48100.0
2011-10-05 11:30:00,47.33,47.61,47.32,47.55,49700.0,42.0506,42.2994,42.0417,42.2461,49700.0
2011-10-05 11:40:00,47.55,47.56,47.3,47.45,41600.0,42.2461,42.255,42.024,42.1572,41600.0
2011-10-05 11:50:00,47.45,47.56,47.42,47.44,44900.0,42.1572,42.255,42.1306,42.1484,44900.0
2011-10-05 12:00:00,47.45,47.52,47.37,47.44,58600.0,42.1572,42.2194,42.0862,42.1484,58600.0
2011-10-05 12:10:00,47.45,47.5,47.26,47.27,54200.0,42.1572,42.2017,41.9884,41.9973,54200.0
2011-10-05 12:20:00,47.28,47.3,46.95,46.98,40800.0,42.0062,42.024,41.713,41.7397,40800.0
2011-10-05 12:30:00,46.97,47.11,46.93,46.95,44000.0,41.7308,41.8552,41.6953,41.713,44000.0
2011-10-05 12:40:00,46.94,47.09,46.88,47.06,60100.0,41.7041,41.8374,41.6508,41.8108,60100.0
2011-10-05 12:50:00,47.06,47.12,46.98,47.1,48400.0,41.8108,41.8641,41.7397,41.8463,48400.0
2011-10-05 13:00:00,47.1,47.22,47.1,47.12,34600.0,41.8463,41.9529,41.8463,41.8641,34600.0
2011-10-05 13:10:00,47.12,47.23,46.97,47.12,65400.0,41.8641,41.9618,41.7308,41.8641,65400.0
2011-10-05 13:20:00,47.12,47.26,47.06,47.18,57600.0,41.8641,41.9884,41.8108,41.9174,57600.0
2011-10-05 13:30:00,47.19,47.27,47.07,47.12,49600.0,41.9263,41.9973,41.8196,41.8641,49600.0
2011-10-05 13:40:00,47.12,47.36,47.12,47.34,40000.0,41.8641,42.0773,41.8641,42.0595,40000.0
2011-10-05 13:50:00,47.34,47.47,47.32,47.4,46300.0,42.0595,42.175,42.0417,42.1128,46300.0
2011-10-05 14:00:00,47.41,47.45,47.3,47.34,51400.0,42.1217,42.1572,42.024,42.0595,51400.0
2011-10-05 14:10:00,47.35,47.42,47.3,47.36,61100.0,42.0684,42.1306,42.024,42.0773,61100.0
2011-10-05 14:20:00,47.35,47.43,47.26,47.33,50600.0,42.0684,42.1395,41.9884,42.0506,50600.0
2011-10-05 14:30:00,47.34,47.37,47.06,47.15,65300.0,42.0595,42.0862,41.8108,41.8907,65300.0
2011-10-05 14:40:00,47.16,47.35,47.16,47.34,72400.0,41.8996,42.0684,41.8996,42.0595,72400.0
2011-10-05 14:50:00,47.34,47.38,47.14,47.15,74500.0,42.0595,42.0951,41.8818,41.8907,74500.0
2011-10-05 15:00:00,47.16,47.17,46.93,47.0,96800.0,41.8996,41.9085,41.6953,41.7574,96800.0
2011-10-05 15:10:00,46.99,47.25,46.93,47.18,89100.0,41.7486,41.9796,41.6953,41.9174,89100.0
2011-10-05 15:20:00,47.18,47.21,46.99,47.1,218100.0,41.9174,41.944,41.7486,41.8463,218100.0
2011-10-05 15:30:00,47.11,47.4,47.11,47.38,118000.0,41.8552,42.1128,41.8552,42.0951,118000.0
2011-10-05 15:40:00,47.37,47.4,47.12,47.16,183900.0,42.0862,42.1128,41.8641,41.8996,183900.0
2011-10-05 15:50:00,47.17,47.33,47.14,47.28,315500.0,41.9085,42.0506,41.8818,42.0062,315500.0
2011-10-06 09:30:00,47.19,47.79,47.19,47.75,140500.0,41.9263,42.4593,41.9263,42.4238,140500.0
2011-10-06 09:40:00,47.77,47.87,47.66,47.73,157100.0,42.4416,42.5304,42.3438,42.406,157100.0
2011-10-06 09:50:00,47.74,47.74,47.42,47.69,76200.0,42.4149,42.4149,42.1306,42.3705,76200.0
2011-10-06 10:00:00,47.68,47.96,47.58,47.87,80800.0,42.3616,42.6104,42.2727,42.5304,80800.0
2011-10-06 10:10:00,47.85,48.0,47.85,47.92,47400.0,42.5126,42.6459,42.5126,42.5748,47400.0
2011-10-06 10:20:00,47.94,48.0,47.84,47.93,34400.0,42.5926,42.6459,42.5037,42.5837,34400.0
2011-10-06 10:30:00,47.97,48.32,47.94,48.28,66300.0,42.6192,42.9302,42.5926,42.8947,66300.0
2011-10-06 10:40:00,48.27,48.58,48.23,48.49,114100.0,42.8858,43.1612,42.8502,43.0812,114100.0
2011-10-06 10:50:00,48.46,48.5,48.28,48.3,50700.0,43.0546,43.0901,42.8947,42.9124,50700.0
2011-10-06 11:00:00,48.28,48.33,48.14,48.33,80300.0,42.8947,42.9391,42.7703,42.9391,80300.0
2011-10-06 11:10:00,48.34,48.36,48.21,48.21,17300.0,42.948,42.9657,42.8325,42.8325,17300.0
2011-10-06 11:20:00,48.21,48.3,48.04,48.29,30600.0,42.8325,42.9124,42.6814,42.9036,30600.0
2011-10-06 11:30:00,48.3,48.51,48.29,48.51,63600.0,42.9124,43.099,42.9036,43.099,63600.0
2011-10-06 11:40:00,48.51,48.62,48.5,48.52,38900.0,43.099,43.1967,43.0901,43.1079,38900.0
2011-10-06 11:50:00,48.52,48.6,48.2,48.57,47800.0,43.1079,43.179,42.8236,43.1523,47800.0
2011-10-06 12:00:00,48.57,48.7,48.55,48.64,32600.0,43.1523,43.2678,43.1346,43.2145,32600.0
2011-10-06 12:10:00,48.64,48.73,48.57,48.7,25600.0,43.2145,43.2945,43.1523,43.2678,25600.0
2011-10-06 12:20:00,48.68,48.77,48.67,48.72,18200.0,43.2501,43.33,43.2412,43.2856,18200.0
2011-10-06 12:30:00,48.7,48.78,48.67,48.73,15600.0,43.2678,43.3389,43.2412,43.2945,15600.0
2011-10-06 12:40:00,48.73,48.73,48.59,48.71,19000.0,43.2945,43.2945,43.1701,43.2767,19000.0
2011-10-06 12:50:00,48.7,48.72,48.57,48.61,24300.0,43.2678,43.2856,43.1523,43.1879,24300.0
2011-10-06 13:00:00,48.63,48.66,48.45,48.61,18100.0,43.2056,43.2323,43.0457,43.1879,18100.0
2011-10-06 13:10:00,48.64,48.75,48.62,48.64,19900.0,43.2145,43.3122,43.1967,43.2145,19900.0
2011-10-06 13:20:00,48.63,48.73,48.51,48.53,19600.0,43.2056,43.2945,43.099,43.1168,19600.0
2011-10-06 13:30:00,48.5,48.56,48.39,48.39,18700.0,43.0901,43.1434,42.9924,42.9924,18700.0
2011-10-06 13:40:00,48.37,48.49,48.28,48.45,22600.0,42.9746,43.0812,42.8947,43.0457,22600.0
2011-10-06 13:50:00,48.5,48.59,48.43,48.47,19200.0,43.0901,43.1701,43.0279,43.0635,19200.0
2011-10-06 14:00:00,48.48,48.59,48.4,48.55,20600.0,43.0724,43.1701,43.0013,43.1346,20600.0
2011-10-06 14:10:00,48.56,48.56,48.47,48.55,18400.0,43.1434,43.1434,43.0635,43.1346,18400.0
2011-10-06 14:20:00,48.54,48.57,48.48,48.54,19400.0,43.1257,43.1523,43.0724,43.1257,19400.0
2011-10-06 14:30:00,48.53,48.59,48.43,48.48,30100.0,43.1168,43.1701,43.0279,43.0724,30100.0
2011-10-06 14:40:00,48.46,48.54,48.43,48.47,18300.0,43.0546,43.1257,43.0279,43.0635,18300.0
2011-10-06 14:50:00,48.45,48.59,48.39,48.58,25700.0,43.0457,43.1701,42.9924,43.1612,25700.0
2011-10-06 15:00:00,48.57,48.62,48.44,48.62,27300.0,43.1523,43.1967,43.0368,43.1967,27300.0
2011-10-06 15:10:00,48.63,48.71,48.39,48.4,39700.0,43.2056,43.2767,42.9924,43.0013,39700.0
2011-10-06 15:20:00,48.37,48.5,48.31,48.44,108400.0,42.9746,43.0901,42.9213,43.0368,108400.0
2011-10-06 15:30:00,48.44,48.57,48.35,48.4,103700.0,43.0368,43.1523,42.9569,43.0013,103700.0
2011-10-06 15:40:00,48.4,48.6,48.39,48.58,126400.0,43.0013,43.179,42.9924,43.1612,126400.0
2011-10-06 15:50:00,48.59,48.77,48.58,48.76,206000.0,43.1701,43.33,43.1612,43.3211,206000.0
2011-10-07 09:30:00,48.73,48.89,48.53,48.71,86800.0,43.2945,43.4366,43.1168,43.2767,86800.0
2011-10-07 09:40:00,48.72,48.9,48.57,48.84,44300.0,43.2856,43.4455,43.1523,43.3922,44300.0
2011-10-07 09:50:00,48.84,49.02,48.73,48.97,48900.0,43.3922,43.5521,43.2945,43.5077,48900.0
2011-10-07 10:00:00,48.98,49.0,48.77,48.8,55600.0,43.5166,43.5344,43.33,43.3567,55600.0
2011-10-07 10:10:00,48.78,49.17,48.74,49.14,34500.0,43.3389,43.6854,43.3034,43.6587,34500.0
2011-10-07 10:20:00,49.13,49.31,49.05,49.14,44500.0,43.6499,43.8098,43.5788,43.6587,44500.0
2011-10-07 10:30:00,49.14,49.22,48.96,48.98,19800.0,43.6587,43.7298,43.4988,43.5166,19800.0
2011-10-07 10:40:00,48.98,49.02,48.84,48.86,17900.0,43.5166,43.5521,43.3922,43.41,17900.0
2011-10-07 10:50:00,48.89,48.92,48.68,48.68,13600.0,43.4366,43.4633,43.2501,43.2501,13600.0
2011-10-07 11:00:00,48.68,48.69,48.52,48.64,25700.0,43.2501,43.2589,43.1079,43.2145,25700.0
2011-10-07 11:10:00,48.63,48.65,48.44,48.48,25900.0,43.2056,43.2234,43.0368,43.0724,25900.0
2011-10-07 11:20:00,48.46,48.58,48.26,48.57,30800.0,43.0546,43.1612,42.8769,43.1523,30800.0
2011-10-07 11:30:00,48.59,48.69,48.55,48.67,23100.0,43.1701,43.2589,43.1346,43.2412,23100.0
2011-10-07 11:40:00,48.68,48.81,48.67,48.67,16800.0,43.2501,43.3655,43.2412,43.2412,16800.0
2011-10-07 11:50:00,48.68,48.81,48.61,48.81,29000.0,43.2501,43.3655,43.1879,43.3655,29000.0
2011-10-07 12:00:00,48.84,48.88,48.57,48.85,56800.0,43.3922,43.4277,43.1523,43.4011,56800.0
2011-10-07 12:10:00,48.86,48.89,48.46,48.46,32500.0,43.41,43.4366,43.0546,43.0546,32500.0
2011-10-07 12:20:00,48.47,48.58,48.34,48.55,35000.0,43.0635,43.1612,42.948,43.1346,35000.0
2011-10-07 12:30:00,48.52,48.6,48.43,48.54,16500.0,43.1079,43.179,43.0279,43.1257,16500.0
2011-10-07 12:40:00,48.56,48.57,48.36,48.54,19800.0,43.1434,43.1523,42.9657,43.1257,19800.0
2011-10-07 12:50:00,48.54,48.54,48.43,48.45,15900.0,43.1257,43.1257,43.0279,43.0457,15900.0
2011-10-07 13:00:00,48.46,48.54,48.42,48.47,16300.0,43.0546,43.1257,43.0191,43.0635,16300.0
2011-10-07 13:10:00,48.47,48.69,48.46,48.6,30500.0,43.0635,43.2589,43.0546,43.179,30500.0
2011-10-07 13:20:00,48.61,48.71,48.6,48.66,22700.0,43.1879,43.2767,43.179,43.2323,22700.0
2011-10-07 13:30:00,48.65,48.66,48.5,48.56,14000.0,43.2234,43.2323,43.0901,43.1434,14000.0
2011-10-07 13:40:00,48.54,48.65,48.45,48.63,13100.0,43.1257,43.2234,43.0457,43.2056,13100.0
2011-10-07 13:50:00,48.62,48.74,48.56,48.71,26500.0,43.1967,43.3034,43.1434,43.2767,26500.0
2011-10-07 14:00:00,48.71,48.78,48.65,48.67,31100.0,43.2767,43.3389,43.2234,43.2412,31100.0
2011-10-07 14:10:00,48.7,48.7,48.53,48.67,26300.0,43.2678,43.2678,43.1168,43.2412,26300.0
2011-10-07 14:20:00,48.67,48.81,48.64,48.64,19400.0,43.2412,43.3655,43.2145,43.2145,19400.0
2011-10-07 14:30:00,48.65,48.82,48.64,48.74,19200.0,43.2234,43.3744,43.2145,43.3034,19200.0
2011-10-07 14:40:00,48.72,48.72,48.57,48.64,16100.0,43.2856,43.2856,43.1523,43.2145,16100.0
2011-10-07 14:50:00,48.63,48.74,48.59,48.67,23000.0,43.2056,43.3034,43.1701,43.2412,23000.0
2011-10-07 15:00:00,48.67,48.76,48.58,48.76,23200.0,43.2412,43.3211,43.1612,43.3211,23200.0
2011-10-07 15:10:00,48.76,48.84,48.64,48.79,22100.0,43.3211,43.3922,43.2145,43.3478,22100.0
2011-10-07 15:20:00,48.81,49.07,48.8,49.07,44500.0,43.3655,43.5965,43.3567,43.5965,44500.0
2011-10-07 15:30:00,49.08,49.11,48.99,49.02,51600.0,43.6054,43.6321,43.5255,43.5521,51600.0
2011-10-07 15:40:00,49.02,49.02,48.73,48.76,78700.0,43.5521,43.5521,43.2945,43.3211,78700.0
2011-10-07 15:50:00,48.77,48.8,48.43,48.51,200700.0,43.33,43.3567,43.0279,43.099,200700.0
2011-10-10 09:30:00,49.25,49.29,48.42,49.21,45200.0,43.7565,43.792,43.0191,43.7209,45200.0
2011-10-10 09:40:00,49.22,49.25,49.09,49.16,28100.0,43.7298,43.7565,43.6143,43.6765,28100.0
2011-10-10 09:50:00,49.16,49.45,49.16,49.38,33600.0,43.6765,43.9342,43.6765,43.872,33600.0
2011-10-10 10:00:00,49.42,49.5,49.42,49.49,47000.0,43.9075,43.9786,43.9075,43.9697,47000.0
2011-10-10 10:10:00,49.5,49.65,49.48,49.65,42200.0,43.9786,44.1119,43.9608,44.1119,42200.0
2011-10-10 10:20:00,49.65,49.7,49.62,49.63,21200.0,44.1119,44.1563,44.0852,44.0941,21200.0
2011-10-10 10:30:00,49.63,49.73,49.6,49.68,27900.0,44.0941,44.1829,44.0674,44.1385,27900.0
2011-10-10 10:40:00,49.68,49.9,49.68,49.79,37600.0,44.1385,44.334,44.1385,44.2362,37600.0
2011-10-10 10:50:00,49.79,49.84,49.75,49.8,24700.0,44.2362,44.2807,44.2007,44.2451,24700.0
2011-10-10 11:00:00,49.82,49.85,49.7,49.7,25000.0,44.2629,44.2895,44.1563,44.1563,25000.0
2011-10-10 11:10:00,49.69,49.77,49.66,49.77,19600.0,44.1474,44.2185,44.1207,44.2185,19600.0
2011-10-10 11:20:00,49.78,49.79,49.56,49.6,24300.0,44.2274,44.2362,44.0319,44.0674,24300.0
2011-10-10 11:30:00,49.61,49.74,49.58,49.74,19600.0,44.0763,44.1918,44.0497,44.1918,19600.0
2011-10-10 11:40:00,49.74,49.83,49.72,49.74,18100.0,44.1918,44.2718,44.174,44.1918,18100.0
2011-10-10 11:50:00,49.74,49.79,49.74,49.78,16600.0,44.1918,44.2362,44.1918,44.2274,16600.0
2011-10-10 12:00:00,49.78,49.84,49.73,49.77,16800.0,44.2274,44.2807,44.1829,44.2185,16800.0
2011-10-10 12:10:00,49.75,49.81,49.72,49.78,15300.0,44.2007,44.254,44.174,44.2274,15300.0
2011-10-10 12:20:00,49.75,49.77,49.67,49.69,19200.0,44.2007,44.2185,44.1296,44.1474,19200.0
2011-10-10 12:30:00,49.69,49.79,49.69,49.76,11200.0,44.1474,44.2362,44.1474,44.2096,11200.0
2011-10-10 12:40:00,49.77,49.82,49.72,49.77,15600.0,44.2185,44.2629,44.174,44.2185,15600.0
2011-10-10 12:50:00,49.78,49.85,49.78,49.82,37600.0,44.2274,44.2895,44.2274,44.2629,37600.0
2011-10-10 13:00:00,49.81,49.88,49.81,49.85,28600.0,44.254,44.3162,44.254,44.2895,28600.0
2011-10-10 13:10:00,49.84,49.9,49.84,49.9,13500.0,44.2807,44.334,44.2807,44.334,13500.0
2011-10-10 13:20:00,49.89,49.97,49.87,49.94,34000.0,44.3251,44.3962,44.3073,44.3695,34000.0
2011-10-10 13:30:00,49.96,50.0,49.93,49.96,63900.0,44.3873,44.4228,44.3606,44.3873,63900.0
2011-10-10 13:40:00,49.97,49.97,49.87,49.88,18100.0,44.3962,44.3962,44.3073,44.3162,18100.0
2011-10-10 13:50:00,49.88,49.93,49.83,49.92,19800.0,44.3162,44.3606,44.2718,44.3517,19800.0
2011-10-10 14:00:00,49.91,49.95,49.87,49.88,24000.0,44.3429,44.3784,44.3073,44.3162,24000.0
2011-10-10 14:10:00,49.87,49.97,49.87,49.89,25300.0,44.3073,44.3962,44.3073,44.3251,25300.0
2011-10-10 14:20:00,49.89,50.0,49.89,49.94,24200.0,44.3251,44.4228,44.3251,44.3695,24200.0
2011-10-10 14:30:00,49.95,49.96,49.84,49.85,29300.0,44.3784,44.3873,44.2807,44.2895,29300.0
2011-10-10 14:40:00,49.85,49.91,49.82,49.83,25200.0,44.2895,44.3429,44.2629,44.2718,25200.0
2011-10-10 14:50:00,49.84,49.86,49.75,49.78,40000.0,44.2807,44.2984,44.2007,44.2274,40000.0
2011-10-10 15:00:00,49.78,49.83,49.73,49.77,42400.0,44.2274,44.2718,44.1829,44.2185,42400.0
2011-10-10 15:10:00,49.77,49.8,49.67,49.78,61800.0,44.2185,44.2451,44.1296,44.2274,61800.0
2011-10-10 15:20:00,49.78,49.78,49.63,49.66,62700.0,44.2274,44.2274,44.0941,44.1207,62700.0
2011-10-10 15:30:00,49.65,49.85,49.6,49.85,80200.0,44.1119,44.2895,44.0674,44.2895,80200.0
2011-10-10 15:40:00,49.85,50.0,49.75,49.98,105800.0,44.2895,44.4228,44.2007,44.405,105800.0
2011-10-10 15:50:00,49.98,50.28,49.96,50.28,244100.0,44.405,44.6716,44.3873,44.6716,244100.0
2011-10-11 09:30:00,50.0,50.48,50.0,50.47,92100.0,44.4228,44.8493,44.4228,44.8404,92100.0
2011-10-11 09:40:00,50.47,50.87,50.44,50.87,90800.0,44.8404,45.1958,44.8137,45.1958,90800.0
2011-10-11 09:50:00,50.88,50.89,50.65,50.69,84500.0,45.2047,45.2135,45.0003,45.0358,84500.0
2011-10-11 10:00:00,50.68,50.73,50.62,50.7,73700.0,45.027,45.0714,44.9737,45.0447,73700.0
2011-10-11 10:10:00,50.71,50.85,50.71,50.81,54100.0,45.0536,45.178,45.0536,45.1425,54100.0
2011-10-11 10:20:00,50.8,51.09,50.76,51.06,75200.0,45.1336,45.3912,45.098,45.3646,75200.0
2011-10-11 10:30:00,51.06,51.27,50.97,51.26,62100.0,45.3646,45.5512,45.2846,45.5423,62100.0
2011-10-11 10:40:00,51.26,51.39,51.17,51.27,125200.0,45.5423,45.6578,45.4623,45.5512,125200.0
2011-10-11 10:50:00,51.26,51.36,51.23,51.34,159900.0,45.5423,45.6311,45.5156,45.6133,159900.0
2011-10-11 11:00:00,51.35,51.41,51.24,51.3,125600.0,45.6222,45.6755,45.5245,45.5778,125600.0
2011-10-11 11:10:00,51.3,51.3,51.1,51.16,41000.0,45.5778,45.5778,45.4001,45.4534,41000.0
2011-10-11 11:20:00,51.15,51.2,51.07,51.11,33500.0,45.4445,45.489,45.3735,45.409,33500.0
2011-10-11 11:30:00,51.1,51.26,51.1,51.24,46900.0,45.4001,45.5423,45.4001,45.5245,46900.0
2011-10-11 11:40:00,51.23,51.4,51.23,51.31,63100.0,45.5156,45.6667,45.5156,45.5867,63100.0
2011-10-11 11:50:00,51.31,51.31,51.2,51.22,35200.0,45.5867,45.5867,45.489,45.5067,35200.0
2011-10-11 12:00:00,51.23,51.28,51.12,51.19,34500.0,45.5156,45.56,45.4179,45.4801,34500.0
2011-10-11 12:10:00,51.19,51.24,51.12,51.13,22100.0,45.4801,45.5245,45.4179,45.4268,22100.0
2011-10-11 12:20:00,51.14,51.18,51.09,51.15,21200.0,45.4357,45.4712,45.3912,45.4445,21200.0
2011-10-11 12:30:00,51.14,51.19,50.94,50.95,78100.0,45.4357,45.4801,45.258,45.2668,78100.0
2011-10-11 12:40:00,50.96,50.97,50.78,50.79,64600.0,45.2757,45.2846,45.1158,45.1247,64600.0
2011-10-11 12:50:00,50.8,51.0,50.75,51.0,63700.0,45.1336,45.3113,45.0892,45.3113,63700.0
2011-10-11 13:00:00,50.99,51.05,50.77,50.9,43400.0,45.3024,45.3557,45.1069,45.2224,43400.0
2011-10-11 13:10:00,50.89,50.93,50.75,50.86,60000.0,45.2135,45.2491,45.0892,45.1869,60000.0
2011-10-11 13:20:00,50.86,50.99,50.83,50.98,45200.0,45.1869,45.3024,45.1602,45.2935,45200.0
2011-10-11 13:30:00,50.99,51.03,50.94,50.98,25300.0,45.3024,45.3379,45.258,45.2935,25300.0
2011-10-11 13:40:00,50.98,51.04,50.93,50.99,33900.0,45.2935,45.3468,45.2491,45.3024,33900.0
2011-10-11 13:50:00,51.01,51.16,51.01,51.1,46100.0,45.3202,45.4534,45.3202,45.4001,46100.0
2011-10-11 14:00:00,51.11,51.11,51.0,51.05,35900.0,45.409,45.409,45.3113,45.3557,35900.0
2011-10-11 14:10:00,51.05,51.15,51.04,51.14,43700.0,45.3557,45.4445,45.3468,45.4357,43700.0
2011-10-11 14:20:00,51.14,51.16,50.91,50.92,46300.0,45.4357,45.4534,45.2313,45.2402,46300.0
2011-10-11 14:30:00,50.91,51.0,50.89,50.92,36500.0,45.2313,45.3113,45.2135,45.2402,36500.0
2011-10-11 14:40:00,50.91,50.98,50.9,50.92,22200.0,45.2313,45.2935,45.2224,45.2402,22200.0
2011-10-11 14:50:00,50.93,51.19,50.93,51.19,60100.0,45.2491,45.4801,45.2491,45.4801,60100.0
2011-10-11 15:00:00,51.19,51.3,51.19,51.3,66600.0,45.4801,45.5778,45.4801,45.5778,66600.0
2011-10-11 15:10:00,51.3,51.41,51.26,51.28,196600.0,45.5778,45.6755,45.5423,45.56,196600.0
2011-10-11 15:20:00,51.29,51.3,50.93,51.05,186300.0,45.5689,45.5778,45.2491,45.3557,186300.0
2011-10-11 15:30:00,51.04,51.25,51.04,51.18,103800.0,45.3468,45.5334,45.3468,45.4712,103800.0
2011-10-11 15:40:00,51.19,51.29,51.16,51.23,98700.0,45.4801,45.5689,45.4534,45.5156,98700.0
2011-10-11 15:50:00,51.22,51.25,51.11,51.2,172800.0,45.5067,45.5334,45.409,45.489,172800.0
2011-10-12 09:30:00,51.5,51.5,51.32,51.37,66900.0,45.7555,45.7555,45.5956,45.64,66900.0
2011-10-12 09:40:00,51.37,51.55,51.35,51.46,52300.0,45.64,45.7999,45.6222,45.72,52300.0
2011-10-12 09:50:00,51.47,51.65,51.46,51.59,51400.0,45.7288,45.8888,45.72,45.8355,51400.0
2011-10-12 10:00:00,51.6,51.6,51.36,51.51,59100.0,45.8443,45.8443,45.6311,45.7644,59100.0
2011-10-12 10:10:00,51.51,51.69,51.46,51.68,52600.0,45.7644,45.9243,45.72,45.9154,52600.0
2011-10-12 10:20:00,51.69,51.78,51.66,51.74,44800.0,45.9243,46.0043,45.8976,45.9687,44800.0
2011-10-12 10:30:00,51.76,52.08,51.72,52.05,117700.0,45.9865,46.2708,45.951,46.2441,117700.0
2011-10-12 10:40:00,52.04,52.05,51.91,51.91,30400.0,46.2353,46.2441,46.1198,46.1198,30400.0
2011-10-12 10:50:00,51.89,51.91,51.7,51.73,37600.0,46.102,46.1198,45.9332,45.9598,37600.0
2011-10-12 11:00:00,51.71,51.77,51.67,51.77,127100.0,45.9421,45.9954,45.9065,45.9954,127100.0
2011-10-12 11:10:00,51.79,51.79,51.7,51.7,31700.0,46.0131,46.0131,45.9332,45.9332,31700.0
2011-10-12 11:20:00,51.7,51.84,51.7,51.81,27700.0,45.9332,46.0576,45.9332,46.0309,27700.0
2011-10-12 11:30:00,51.8,51.9,51.8,51.88,22200.0,46.022,46.1109,46.022,46.0931,22200.0
2011-10-12 11:40:00,51.88,52.05,51.88,52.03,53700.0,46.0931,46.2441,46.0931,46.2264,53700.0
2011-10-12 11:50:00,52.03,52.04,51.96,51.98,40900.0,46.2264,46.2353,46.1642,46.182,40900.0
2011-10-12 12:00:00,51.99,52.02,51.93,51.94,15600.0,46.1908,46.2175,46.1375,46.1464,15600.0
2011-10-12 12:10:00,51.94,52.0,51.89,51.99,21100.0,46.1464,46.1997,46.102,46.1908,21100.0
2011-10-12 12:20:00,51.97,52.01,51.94,52.01,31600.0,46.1731,46.2086,46.1464,46.2086,31600.0
2011-10-12 12:30:00,52.0,52.01,51.92,51.97,37800.0,46.1997,46.2086,46.1286,46.1731,37800.0
2011-10-12 12:40:00,51.97,52.02,51.95,52.0,28800.0,46.1731,46.2175,46.1553,46.1997,28800.0
2011-10-12 12:50:00,52.02,52.13,52.01,52.13,33700.0,46.2175,46.3152,46.2086,46.3152,33700.0
2011-10-12 13:00:00,52.13,52.25,52.1,52.17,30900.0,46.3152,46.4218,46.2886,46.3508,30900.0
2011-10-12 13:10:00,52.17,52.21,52.06,52.07,31200.0,46.3508,46.3863,46.253,46.2619,31200.0
2011-10-12 13:20:00,52.07,52.08,51.96,52.01,27800.0,46.2619,46.2708,46.1642,46.2086,27800.0
2011-10-12 13:30:00,52.0,52.08,51.99,52.07,21600.0,46.1997,46.2708,46.1908,46.2619,21600.0
2011-10-12 13:40:00,52.07,52.07,51.94,51.96,22400.0,46.2619,46.2619,46.1464,46.1642,22400.0
2011-10-12 13:50:00,51.95,51.96,51.9,51.91,14200.0,46.1553,46.1642,46.1109,46.1198,14200.0
2011-10-12 14:00:00,51.92,52.15,51.92,52.13,34400.0,46.1286,46.333,46.1286,46.3152,34400.0
2011-10-12 14:10:00,52.14,52.19,52.07,52.15,22900.0,46.3241,46.3685,46.2619,46.333,22900.0
2011-10-12 14:20:00,52.15,52.17,52.05,52.11,22300.0,46.333,46.3508,46.2441,46.2975,22300.0
2011-10-12 14:30:00,52.13,52.29,52.12,52.13,37000.0,46.3152,46.4574,46.3063,46.3152,37000.0
2011-10-12 14:40:00,52.14,52.19,51.99,52.13,46700.0,46.3241,46.3685,46.1908,46.3152,46700.0
2011-10-12 14:50:00,52.13,52.13,52.01,52.06,73100.0,46.3152,46.3152,46.2086,46.253,73100.0
2011-10-12 15:00:00,52.04,52.12,52.0,52.08,108600.0,46.2353,46.3063,46.1997,46.2708,108600.0
2011-10-12 15:10:00,52.07,52.18,51.97,52.05,42700.0,46.2619,46.3596,46.1731,46.2441,42700.0
2011-10-12 15:20:00,52.06,52.26,52.02,52.25,71100.0,46.253,46.4307,46.2175,46.4218,71100.0
2011-10-12 15:30:00,52.25,52.3,52.1,52.15,88500.0,46.4218,46.4663,46.2886,46.333,88500.0
2011-10-12 15:40:00,52.15,52.22,51.88,51.91,121300.0,46.333,46.3952,46.0931,46.1198,121300.0
2011-10-12 15:50:00,51.92,52.05,51.88,52.0,341100.0,46.1286,46.2441,46.0931,46.1997,341100.0
2011-10-13 09:30:00,51.71,51.95,51.41,51.67,81100.0,45.9421,46.1553,45.6755,45.9065,81100.0
2011-10-13 09:40:00,51.69,51.88,51.6,51.83,37000.0,45.9243,46.0931,45.8443,46.0487,37000.0
2011-10-13 09:50:00,51.83,51.86,51.57,51.63,29900.0,46.0487,46.0753,45.8177,45.871,29900.0
2011-10-13 10:00:00,51.62,51.79,51.54,51.75,29100.0,45.8621,46.0131,45.791,45.9776,29100.0
2011-10-13 10:10:00,51.76,51.86,51.67,51.72,24400.0,45.9865,46.0753,45.9065,45.951,24400.0
2011-10-13 10:20:00,51.67,51.78,51.58,51.71,15600.0,45.9065,46.0043,45.8266,45.9421,15600.0
2011-10-13 10:30:00,51.71,51.79,51.65,51.66,16100.0,45.9421,46.0131,45.8888,45.8976,16100.0
2011-10-13 10:40:00,51.67,51.68,51.47,51.51,25100.0,45.9065,45.9154,45.7288,45.7644,25100.0
2011-10-13 10:50:00,51.52,51.59,51.44,51.5,29900.0,45.7733,45.8355,45.7022,45.7555,29900.0
2011-10-13 11:00:00,51.51,51.67,51.49,51.64,65100.0,45.7644,45.9065,45.7466,45.8799,65100.0
2011-10-13 11:10:00,51.63,51.83,51.6,51.66,66700.0,45.871,46.0487,45.8443,45.8976,66700.0
2011-10-13 11:20:00,51.66,51.82,51.66,51.79,43200.0,45.8976,46.0398,45.8976,46.0131,43200.0
2011-10-13 11:30:00,51.81,51.95,51.79,51.92,26100.0,46.0309,46.1553,46.0131,46.1286,26100.0
2011-10-13 11:40:00,51.93,52.14,51.86,52.08,53100.0,46.1375,46.3241,46.0753,46.2708,53100.0
2011-10-13 11:50:00,52.07,52.14,52.02,52.07,26800.0,46.2619,46.3241,46.2175,46.2619,26800.0
2011-10-13 12:00:00,52.07,52.14,52.03,52.03,48900.0,46.2619,46.3241,46.2264,46.2264,48900.0
2011-10-13 12:10:00,52.04,52.1,51.98,52.03,43100.0,46.2353,46.2886,46.182,46.2264,43100.0
2011-10-13 12:20:00,52.04,52.07,52.0,52.0,32700.0,46.2353,46.2619,46.1997,46.1997,32700.0
2011-10-13 12:30:00,51.98,52.01,51.92,51.95,16000.0,46.182,46.2086,46.1286,46.1553,16000.0
2011-10-13 12:40:00,51.95,51.97,51.9,51.91,36800.0,46.1553,46.1731,46.1109,46.1198,36800.0
2011-10-13 12:50:00,51.92,51.95,51.88,51.92,37800.0,46.1286,46.1553,46.0931,46.1286,37800.0
2011-10-13 13:00:00,51.92,51.93,51.82,51.93,16900.0,46.1286,46.1375,46.0398,46.1375,16900.0
2011-10-13 13:10:00,51.94,51.99,51.88,51.88,33700.0,46.1464,46.1908,46.0931,46.0931,33700.0
2011-10-13 13:20:00,51.88,51.96,51.8,51.94,44300.0,46.0931,46.1642,46.022,46.1464,44300.0
2011-10-13 13:30:00,51.94,51.97,51.9,51.93,21400.0,46.1464,46.1731,46.1109,46.1375,21400.0
2011-10-13 13:40:00,51.92,51.99,51.9,51.94,27300.0,46.1286,46.1908,46.1109,46.1464,27300.0
2011-10-13 13:50:00,51.94,51.96,51.83,51.86,35400.0,46.1464,46.1642,46.0487,46.0753,35400.0
2011-10-13 14:00:00,51.87,51.88,51.81,51.83,43600.0,46.0842,46.0931,46.0309,46.0487,43600.0
2011-10-13 14:10:00,51.84,51.94,51.82,51.9,31900.0,46.0576,46.1464,46.0398,46.1109,31900.0
2011-10-13 14:20:00,51.89,51.95,51.8,51.89,57100.0,46.102,46.1553,46.022,46.102,57100.0
2011-10-13 14:30:00,51.89,51.93,51.81,51.84,43900.0,46.102,46.1375,46.0309,46.0576,43900.0
2011-10-13 14:40:00,51.84,52.0,51.79,51.98,55600.0,46.0576,46.1997,46.0131,46.182,55600.0
2011-10-13 14:50:00,51.98,52.04,51.89,51.93,59400.0,46.182,46.2353,46.102,46.1375,59400.0
2011-10-13 15:00:00,51.93,52.03,51.93,52.0,64500.0,46.1375,46.2264,46.1375,46.1997,64500.0
2011-10-13 15:10:00,52.0,52.04,51.91,52.0,71200.0,46.1997,46.2353,46.1198,46.1997,71200.0
2011-10-13 15:20:00,52.01,52.02,51.83,51.88,114400.0,46.2086,46.2175,46.0487,46.0931,114400.0
2011-10-13 15:30:00,51.88,51.94,51.74,51.83,91800.0,46.0931,46.1464,45.9687,46.0487,91800.0
2011-10-13 15:40:00,51.84,51.93,51.81,51.93,182900.0,46.0576,46.1375,46.0309,46.1375,182900.0
2011-10-13 15:50:00,51.93,52.0,51.91,51.98,102400.0,46.1375,46.1997,46.1198,46.182,102400.0
2011-10-14 09:30:00,52.59,52.68,52.28,52.64,90600.0,46.7239,46.8039,46.4485,46.7683,90600.0
2011-10-14 09:40:00,52.68,52.79,52.63,52.65,22800.0,46.8039,46.9016,46.7595,46.7772,22800.0
2011-10-14 09:50:00,52.67,52.9,52.64,52.86,33800.0,46.795,46.9993,46.7683,46.9638,33800.0
2011-10-14 10:00:00,52.89,52.93,52.75,52.85,37800.0,46.9905,47.026,46.8661,46.9549,37800.0
2011-10-14 10:10:00,52.83,52.85,52.7,52.75,26700.0,46.9371,46.9549,46.8216,46.8661,26700.0
2011-10-14 10:20:00,52.74,52.74,52.48,52.54,36900.0,46.8572,46.8572,46.6262,46.6795,36900.0
2011-10-14 10:30:00,52.53,52.71,52.53,52.6,34800.0,46.6706,46.8305,46.6706,46.7328,34800.0
2011-10-14 10:40:00,52.59,52.7,52.55,52.65,31900.0,46.7239,46.8216,46.6884,46.7772,31900.0
2011-10-14 10:50:00,52.65,52.74,52.59,52.71,26300.0,46.7772,46.8572,46.7239,46.8305,26300.0
2011-10-14 11:00:00,52.72,52.83,52.72,52.77,20500.0,46.8394,46.9371,46.8394,46.8838,20500.0
2011-10-14 11:10:00,52.75,52.8,52.64,52.69,17300.0,46.8661,46.9105,46.7683,46.8128,17300.0
2011-10-14 11:20:00,52.7,52.71,52.46,52.47,47100.0,46.8216,46.8305,46.6084,46.6173,47100.0
2011-10-14 11:30:00,52.48,52.6,52.47,52.58,36700.0,46.6262,46.7328,46.6173,46.715,36700.0
2011-10-14 11:40:00,52.57,52.71,52.57,52.6,22300.0,46.7061,46.8305,46.7061,46.7328,22300.0
2011-10-14 11:50:00,52.61,52.67,52.53,52.57,33500.0,46.7417,46.795,46.6706,46.7061,33500.0
2011-10-14 12:00:00,52.58,52.69,52.57,52.61,27500.0,46.715,46.8128,46.7061,46.7417,27500.0
2011-10-14 12:10:00,52.63,52.67,52.56,52.61,21300.0,46.7595,46.795,46.6973,46.7417,21300.0
2011-10-14 12:20:00,52.58,52.69,52.58,52.64,24200.0,46.715,46.8128,46.715,46.7683,24200.0
2011-10-14 12:30:00,52.62,52.75,52.61,52.71,16000.0,46.7506,46.8661,46.7417,46.8305,16000.0
2011-10-14 12:40:00,52.71,52.76,52.7,52.72,14100.0,46.8305,46.875,46.8216,46.8394,14100.0
2011-10-14 12:50:00,52.73,52.77,52.66,52.66,22600.0,46.8483,46.8838,46.7861,46.7861,22600.0
2011-10-14 13:00:00,52.66,52.71,52.64,52.7,23100.0,46.7861,46.8305,46.7683,46.8216,23100.0
2011-10-14 13:10:00,52.69,52.75,52.63,52.73,30200.0,46.8128,46.8661,46.7595,46.8483,30200.0
2011-10-14 13:20:00,52.73,52.78,52.71,52.71,9100.0,46.8483,46.8927,46.8305,46.8305,9100.0
2011-10-14 13:30:00,52.71,52.75,52.66,52.66,11700.0,46.8305,46.8661,46.7861,46.7861,11700.0
2011-10-14 13:40:00,52.65,52.77,52.64,52.77,24500.0,46.7772,46.8838,46.7683,46.8838,24500.0
2011-10-14 13:50:00,52.79,52.86,52.75,52.8,24100.0,46.9016,46.9638,46.8661,46.9105,24100.0
2011-10-14 14:00:00,52.81,52.87,52.79,52.86,47100.0,46.9194,46.9727,46.9016,46.9638,47100.0
2011-10-14 14:10:00,52.83,52.86,52.8,52.8,35600.0,46.9371,46.9638,46.9105,46.9105,35600.0
2011-10-14 14:20:00,52.81,52.88,52.78,52.82,34400.0,46.9194,46.9816,46.8927,46.9283,34400.0
2011-10-14 14:30:00,52.81,52.82,52.64,52.67,33500.0,46.9194,46.9283,46.7683,46.795,33500.0
2011-10-14 14:40:00,52.68,52.73,52.64,52.69,23600.0,46.8039,46.8483,46.7683,46.8128,23600.0
2011-10-14 14:50:00,52.69,52.8,52.68,52.8,50700.0,46.8128,46.9105,46.8039,46.9105,50700.0
2011-10-14 15:00:00,52.8,52.96,52.8,52.85,55500.0,46.9105,47.0526,46.9105,46.9549,55500.0
2011-10-14 15:10:00,52.85,52.88,52.8,52.85,38000.0,46.9549,46.9816,46.9105,46.9549,38000.0
2011-10-14 15:20:00,52.86,52.89,52.82,52.83,33100.0,46.9638,46.9905,46.9283,46.9371,33100.0
2011-10-14 15:30:00,52.83,52.99,52.83,52.86,62900.0,46.9371,47.0793,46.9371,46.9638,62900.0
2011-10-14 15:40:00,52.86,52.92,52.75,52.8,77800.0,46.9638,47.0171,46.8661,46.9105,77800.0
2011-10-14 15:50:00,52.8,53.0,52.73,53.0,114400.0,46.9105,47.0882,46.8483,47.0882,114400.0
2011-10-17 09:30:00,52.72,53.18,52.52,53.11,93500.0,46.8394,47.2481,46.6617,47.1859,93500.0
2011-10-17 09:40:00,53.08,53.13,52.83,52.99,28600.0,47.1593,47.2037,46.9371,47.0793,28600.0
2011-10-17 09:50:00,53.0,53.0,52.66,52.67,24300.0,47.0882,47.0882,46.7861,46.795,24300.0
2011-10-17 10:00:00,52.66,52.73,52.58,52.6,27200.0,46.7861,46.8483,46.715,46.7328,27200.0
2011-10-17 10:10:00,52.62,52.64,52.35,52.36,70300.0,46.7506,46.7683,46.5107,46.5196,70300.0
2011-10-17 10:20:00,52.37,52.48,52.31,52.39,25800.0,46.5285,46.6262,46.4751,46.5462,25800.0
2011-10-17 10:30:00,52.39,52.53,52.39,52.5,13400.0,46.5462,46.6706,46.5462,46.644,13400.0
2011-10-17 10:40:00,52.49,52.5,52.37,52.43,21300.0,46.6351,46.644,46.5285,46.5818,21300.0
2011-10-17 10:50:00,52.43,52.43,52.34,52.41,37300.0,46.5818,46.5818,46.5018,46.564,37300.0
2011-10-17 11:00:00,52.41,52.6,52.39,52.58,23400.0,46.564,46.7328,46.5462,46.715,23400.0
2011-10-17 11:10:00,52.57,52.59,52.47,52.49,13200.0,46.7061,46.7239,46.6173,46.6351,13200.0
2011-10-17 11:20:00,52.49,52.73,52.49,52.72,20400.0,46.6351,46.8483,46.6351,46.8394,20400.0
2011-10-17 11:30:00,52.72,52.8,52.63,52.76,27600.0,46.8394,46.9105,46.7595,46.875,27600.0
2011-10-17 11:40:00,52.76,52.77,52.56,52.57,13200.0,46.875,46.8838,46.6973,46.7061,13200.0
2011-10-17 11:50:00,52.56,52.56,52.45,52.55,35400.0,46.6973,46.6973,46.5995,46.6884,35400.0
2011-10-17 12:00:00,52.54,52.57,52.5,52.54,30400.0,46.6795,46.7061,46.644,46.6795,30400.0
2011-10-17 12:10:00,52.54,52.68,52.5,52.68,23600.0,46.6795,46.8039,46.644,46.8039,23600.0
2011-10-17 12:20:00,52.68,52.74,52.66,52.74,18900.0,46.8039,46.8572,46.7861,46.8572,18900.0
2011-10-17 12:30:00,52.73,52.73,52.57,52.58,15400.0,46.8483,46.8483,46.7061,46.715,15400.0
2011-10-17 12:40:00,52.59,52.62,52.48,52.53,23100.0,46.7239,46.7506,46.6262,46.6706,23100.0
2011-10-17 12:50:00,52.54,52.56,52.42,52.48,16400.0,46.6795,46.6973,46.5729,46.6262,16400.0
2011-10-17 13:00:00,52.47,52.52,52.43,52.5,22500.0,46.6173,46.6617,46.5818,46.644,22500.0
2011-10-17 13:10:00,52.49,52.5,52.4,52.48,30700.0,46.6351,46.644,46.5551,46.6262,30700.0
2011-10-17 13:20:00,52.48,52.48,52.4,52.41,19900.0,46.6262,46.6262,46.5551,46.564,19900.0
2011-10-17 13:30:00,52.4,52.4,52.23,52.31,24400.0,46.5551,46.5551,46.4041,46.4751,24400.0
2011-10-17 13:40:00,52.32,52.46,52.32,52.33,42500.0,46.484,46.6084,46.484,46.4929,42500.0
2011-10-17 13:50:00,52.34,52.4,52.29,52.33,11800.0,46.5018,46.5551,46.4574,46.4929,11800.0
2011-10-17 14:00:00,52.32,52.33,52.11,52.17,31600.0,46.484,46.4929,46.2975,46.3508,31600.0
2011-10-17 14:10:00,52.16,52.21,52.07,52.11,31800.0,46.3419,46.3863,46.2619,46.2975,31800.0
2011-10-17 14:20:00,52.12,52.13,52.05,52.13,22300.0,46.3063,46.3152,46.2441,46.3152,22300.0
2011-10-17 14:30:00,52.14,52.15,51.97,51.99,32100.0,46.3241,46.333,46.1731,46.1908,32100.0
2011-10-17 14:40:00,52.0,52.03,51.91,51.96,25400.0,46.1997,46.2264,46.1198,46.1642,25400.0
2011-10-17 14:50:00,51.96,52.17,51.95,52.17,23100.0,46.1642,46.3508,46.1553,46.3508,23100.0
2011-10-17 15:00:00,52.16,52.33,52.15,52.27,31800.0,46.3419,46.4929,46.333,46.4396,31800.0
2011-10-17 15:10:00,52.26,52.37,52.26,52.31,31100.0,46.4307,46.5285,46.4307,46.4751,31100.0
2011-10-17 15:20:00,52.3,52.37,52.25,52.36,40100.0,46.4663,46.5285,46.4218,46.5196,40100.0
2011-10-17 15:30:00,52.35,52.5,52.26,52.29,112900.0,46.5107,46.644,46.4307,46.4574,112900.0
2011-10-17 15:40:00,52.29,52.44,52.19,52.26,108100.0,46.4574,46.5906,46.3685,46.4307,108100.0
2011-10-17 15:50:00,52.27,52.34,52.11,52.27,182300.0,46.4396,46.5018,46.2975,46.4396,182300.0
2011-10-18 09:30:00,52.24,52.24,51.97,52.19,44100.0,46.413,46.413,46.1731,46.3685,44100.0
2011-10-18 09:40:00,52.19,52.24,51.82,51.82,33700.0,46.3685,46.413,46.0398,46.0398,33700.0
2011-10-18 09:50:00,51.84,51.91,51.71,51.77,33700.0,46.0576,46.1198,45.9421,45.9954,33700.0
2011-10-18 10:00:00,51.78,51.93,51.57,51.9,56600.0,46.0043,46.1375,45.8177,46.1109,56600.0
2011-10-18 10:10:00,51.91,52.06,51.76,51.77,30200.0,46.1198,46.253,45.9865,45.9954,30200.0
2011-10-18 10:20:00,51.76,52.14,51.76,52.14,54400.0,45.9865,46.3241,45.9865,46.3241,54400.0
2011-10-18 10:30:00,52.15,52.17,52.02,52.03,21800.0,46.333,46.3508,46.2175,46.2264,21800.0
2011-10-18 10:40:00,52.03,52.25,52.03,52.2,16300.0,46.2264,46.4218,46.2264,46.3774,16300.0
2011-10-18 10:50:00,52.18,52.27,52.12,52.16,17500.0,46.3596,46.4396,46.3063,46.3419,17500.0
2011-10-18 11:00:00,52.13,52.21,52.05,52.16,18900.0,46.3152,46.3863,46.2441,46.3419,18900.0
2011-10-18 11:10:00,52.19,52.21,52.05,52.14,29300.0,46.3685,46.3863,46.2441,46.3241,29300.0
2011-10-18 11:20:00,52.15,52.15,51.9,51.95,31300.0,46.333,46.333,46.1109,46.1553,31300.0
2011-10-18 11:30:00,51.96,52.22,51.96,52.18,59800.0,46.1642,46.3952,46.1642,46.3596,59800.0
2011-10-18 11:40:00,52.19,52.28,52.17,52.26,50300.0,46.3685,46.4485,46.3508,46.4307,50300.0
2011-10-18 11:50:00,52.27,52.3,52.2,52.25,45000.0,46.4396,46.4663,46.3774,46.4218,45000.0
2011-10-18 12:00:00,52.22,52.3,52.22,52.24,33100.0,46.3952,46.4663,46.3952,46.413,33100.0
2011-10-18 12:10:00,52.26,52.27,52.07,52.1,18600.0,46.4307,46.4396,46.2619,46.2886,18600.0
2011-10-18 12:20:00,52.09,52.16,52.08,52.1,17200.0,46.2797,46.3419,46.2708,46.2886,17200.0
2011-10-18 12:30:00,52.11,52.27,52.06,52.24,51700.0,46.2975,46.4396,46.253,46.413,51700.0
2011-10-18 12:40:00,52.25,52.35,52.25,52.27,44000.0,46.4218,46.5107,46.4218,46.4396,44000.0
2011-10-18 12:50:00,52.27,52.3,52.23,52.29,26700.0,46.4396,46.4663,46.4041,46.4574,26700.0
2011-10-18 13:00:00,52.29,52.34,52.22,52.33,51500.0,46.4574,46.5018,46.3952,46.4929,51500.0
2011-10-18 13:10:00,52.32,52.33,52.2,52.31,49600.0,46.484,46.4929,46.3774,46.4751,49600.0
2011-10-18 13:20:00,52.31,52.32,52.17,52.3,43800.0,46.4751,46.484,46.3508,46.4663,43800.0
2011-10-18 13:30:00,52.3,52.33,52.25,52.26,49500.0,46.4663,46.4929,46.4218,46.4307,49500.0
2011-10-18 13:40:00,52.27,52.27,52.15,52.25,23400.0,46.4396,46.4396,46.333,46.4218,23400.0
2011-10-18 13:50:00,52.25,52.39,52.22,52.28,113300.0,46.4218,46.5462,46.3952,46.4485,113300.0
2011-10-18 14:00:00,52.27,52.32,52.19,52.32,47000.0,46.4396,46.484,46.3685,46.484,47000.0
2011-10-18 14:10:00,52.31,52.36,52.23,52.25,74800.0,46.4751,46.5196,46.4041,46.4218,74800.0
2011-10-18 14:20:00,52.26,52.44,52.25,52.37,43200.0,46.4307,46.5906,46.4218,46.5285,43200.0
2011-10-18 14:30:00,52.38,52.41,52.26,52.27,42100.0,46.5373,46.564,46.4307,46.4396,42100.0
2011-10-18 14:40:00,52.26,52.29,52.18,52.21,52100.0,46.4307,46.4574,46.3596,46.3863,52100.0
2011-10-18 14:50:00,52.23,52.32,52.2,52.3,49100.0,46.4041,46.484,46.3774,46.4663,49100.0
2011-10-18 15:00:00,52.31,52.51,52.28,52.5,235700.0,46.4751,46.6528,46.4485,46.644,235700.0
2011-10-18 15:10:00,52.5,52.75,52.5,52.64,194600.0,46.644,46.8661,46.644,46.7683,194600.0
2011-10-18 15:20:00,52.64,52.74,52.49,52.56,153400.0,46.7683,46.8572,46.6351,46.6973,153400.0
2011-10-18 15:30:00,52.55,52.61,52.41,52.51,219200.0,46.6884,46.7417,46.564,46.6528,219200.0
2011-10-18 15:40:00,52.5,52.53,52.35,52.41,234500.0,46.644,46.6706,46.5107,46.564,234500.0
2011-10-18 15:50:00,52.43,52.69,52.38,52.49,388700.0,46.5818,46.8128,46.5373,46.6351,388700.0
2011-10-19 09:30:00,52.31,52.85,52.22,52.74,81000.0,46.4751,46.9549,46.3952,46.8572,81000.0
2011-10-19 09:40:00,52.75,52.76,52.45,52.45,25000.0,46.8661,46.875,46.5995,46.5995,25000.0
2011-10-19 09:50:00,52.46,52.55,52.45,52.55,37100.0,46.6084,46.6884,46.5995,46.6884,37100.0
2011-10-19 10:00:00,52.55,52.6,52.4,52.52,30200.0,46.6884,46.7328,46.5551,46.6617,30200.0
2011-10-19 10:10:00,52.52,52.62,52.5,52.55,21600.0,46.6617,46.7506,46.644,46.6884,21600.0
2011-10-19 10:20:00,52.57,52.72,52.44,52.71,38700.0,46.7061,46.8394,46.5906,46.8305,38700.0
2011-10-19 10:30:00,52.69,52.7,52.52,52.55,50200.0,46.8128,46.8216,46.6617,46.6884,50200.0
2011-10-19 10:40:00,52.57,52.59,52.5,52.54,17300.0,46.7061,46.7239,46.644,46.6795,17300.0
2011-10-19 10:50:00,52.56,52.61,52.5,52.53,22900.0,46.6973,46.7417,46.644,46.6706,22900.0
2011-10-19 11:00:00,52.53,52.54,52.43,52.5,38300.0,46.6706,46.6795,46.5818,46.644,38300.0
2011-10-19 11:10:00,52.5,52.55,52.45,52.45,18700.0,46.644,46.6884,46.5995,46.5995,18700.0
2011-10-19 11:20:00,52.44,52.69,52.43,52.67,28700.0,46.5906,46.8128,46.5818,46.795,28700.0
2011-10-19 11:30:00,52.66,52.75,52.6,52.6,24200.0,46.7861,46.8661,46.7328,46.7328,24200.0
2011-10-19 11:40:00,52.59,52.67,52.51,52.57,17200.0,46.7239,46.795,46.6528,46.7061,17200.0
2011-10-19 11:50:00,52.56,52.56,52.44,52.47,22200.0,46.6973,46.6973,46.5906,46.6173,22200.0
2011-10-19 12:00:00,52.47,52.5,52.41,52.49,42300.0,46.6173,46.644,46.564,46.6351,42300.0
2011-10-19 12:10:00,52.46,52.61,52.45,52.6,16900.0,46.6084,46.7417,46.5995,46.7328,16900.0
2011-10-19 12:20:00,52.6,52.68,52.58,52.65,16300.0,46.7328,46.8039,46.715,46.7772,16300.0
2011-10-19 12:30:00,52.65,52.69,52.56,52.65,18300.0,46.7772,46.8128,46.6973,46.7772,18300.0
2011-10-19 12:40:00,52.64,52.69,52.62,52.66,18900.0,46.7683,46.8128,46.7506,46.7861,18900.0
2011-10-19 12:50:00,52.66,52.71,52.63,52.65,17000.0,46.7861,46.8305,46.7595,46.7772,17000.0
2011-10-19 13:00:00,52.64,52.74,52.63,52.72,20600.0,46.7683,46.8572,46.7595,46.8394,20600.0
2011-10-19 13:10:00,52.72,52.76,52.7,52.73,22000.0,46.8394,46.875,46.8216,46.8483,22000.0
2011-10-19 13:20:00,52.72,52.76,52.66,52.66,14500.0,46.8394,46.875,46.7861,46.7861,14500.0
2011-10-19 13:30:00,52.65,52.68,52.5,52.5,18600.0,46.7772,46.8039,46.644,46.644,18600.0
2011-10-19 13:40:00,52.5,52.54,52.41,52.46,28700.0,46.644,46.6795,46.564,46.6084,28700.0
2011-10-19 13:50:00,52.46,52.52,52.41,52.45,24600.0,46.6084,46.6617,46.564,46.5995,24600.0
2011-10-19 14:00:00,52.46,52.49,52.19,52.22,51300.0,46.6084,46.6351,46.3685,46.3952,51300.0
2011-10-19 14:10:00,52.23,52.28,52.12,52.18,43700.0,46.4041,46.4485,46.3063,46.3596,43700.0
2011-10-19 14:20:00,52.16,52.21,52.04,52.06,30500.0,46.3419,46.3863,46.2353,46.253,30500.0
2011-10-19 14:30:00,52.06,52.11,51.92,52.08,35100.0,46.253,46.2975,46.1286,46.2708,35100.0
2011-10-19 14:40:00,52.07,52.24,51.98,52.19,28300.0,46.2619,46.413,46.182,46.3685,28300.0
2011-10-19 14:50:00,52.17,52.2,52.01,52.06,34900.0,46.3508,46.3774,46.2086,46.253,34900.0
2011-10-19 15:00:00,52.03,52.08,51.92,52.01,40300.0,46.2264,46.2708,46.1286,46.2086,40300.0
2011-10-19 15:10:00,52.0,52.14,51.94,52.05,65300.0,46.1997,46.3241,46.1464,46.2441,65300.0
2011-10-19 15:20:00,52.05,52.1,51.91,51.93,55100.0,46.2441,46.2886,46.1198,46.1375,55100.0
2011-10-19 15:30:00,51.94,52.07,51.93,52.0,108300.0,46.1464,46.2619,46.1375,46.1997,108300.0
2011-10-19 15:40:00,52.0,52.06,51.83,52.04,124000.0,46.1997,46.253,46.0487,46.2353,124000.0
2011-10-19 15:50:00,52.04,52.05,51.85,51.95,184400.0,46.2353,46.2441,46.0665,46.1553,184400.0
2011-10-20 09:30:00,52.11,52.37,52.05,52.15,51000.0,46.2975,46.5285,46.2441,46.333,51000.0
2011-10-20 09:40:00,52.15,52.45,52.06,52.22,31300.0,46.333,46.5995,46.253,46.3952,31300.0
2011-10-20 09:50:00,52.24,52.28,51.96,52.04,23700.0,46.413,46.4485,46.1642,46.2353,23700.0
2011-10-20 10:00:00,52.03,52.32,52.0,52.13,36500.0,46.2264,46.484,46.1997,46.3152,36500.0
2011-10-20 10:10:00,52.14,52.32,52.14,52.18,18400.0,46.3241,46.484,46.3241,46.3596,18400.0
2011-10-20 10:20:00,52.2,52.27,52.01,52.22,50900.0,46.3774,46.4396,46.2086,46.3952,50900.0
2011-10-20 10:30:00,52.22,52.33,52.17,52.33,28800.0,46.3952,46.4929,46.3508,46.4929,28800.0
2011-10-20 10:40:00,52.34,52.36,52.18,52.18,25700.0,46.5018,46.5196,46.3596,46.3596,25700.0
2011-10-20 10:50:00,52.17,52.28,51.98,51.98,58700.0,46.3508,46.4485,46.182,46.182,58700.0
2011-10-20 11:00:00,51.96,51.96,51.63,51.72,67700.0,46.1642,46.1642,45.871,45.951,67700.0
2011-10-20 11:10:00,51.73,51.75,51.63,51.7,46100.0,45.9598,45.9776,45.871,45.9332,46100.0
2011-10-20 11:20:00,51.69,51.81,51.69,51.81,22100.0,45.9243,46.0309,45.9243,46.0309,22100.0
2011-10-20 11:30:00,51.8,51.93,51.73,51.91,45900.0,46.022,46.1375,45.9598,46.1198,45900.0
2011-10-20 11:40:00,51.9,51.93,51.74,51.81,19500.0,46.1109,46.1375,45.9687,46.0309,19500.0
2011-10-20 11:50:00,51.81,51.81,51.68,51.76,50700.0,46.0309,46.0309,45.9154,45.9865,50700.0
2011-10-20 12:00:00,51.75,51.81,51.57,51.58,16400.0,45.9776,46.0309,45.8177,45.8266,16400.0
2011-10-20 12:10:00,51.56,51.65,51.43,51.43,25500.0,45.8088,45.8888,45.6933,45.6933,25500.0
2011-10-20 12:20:00,51.42,51.59,51.4,51.59,15200.0,45.6844,45.8355,45.6667,45.8355,15200.0
2011-10-20 12:30:00,51.57,51.68,51.55,51.68,28600.0,45.8177,45.9154,45.7999,45.9154,28600.0
2011-10-20 12:40:00,51.66,51.79,51.63,51.72,13600.0,45.8976,46.0131,45.871,45.951,13600.0
2011-10-20 12:50:00,51.71,51.92,51.69,51.91,26300.0,45.9421,46.1286,45.9243,46.1198,26300.0
2011-10-20 13:00:00,51.9,52.01,51.85,51.93,32700.0,46.1109,46.2086,46.0665,46.1375,32700.0
2011-10-20 13:10:00,51.94,52.24,51.94,52.19,42600.0,46.1464,46.413,46.1464,46.3685,42600.0
2011-10-20 13:20:00,52.2,52.39,52.19,52.27,45200.0,46.3774,46.5462,46.3685,46.4396,45200.0
2011-10-20 13:30:00,52.29,52.37,52.14,52.14,29300.0,46.4574,46.5285,46.3241,46.3241,29300.0
2011-10-20 13:40:00,52.14,52.25,52.05,52.16,39800.0,46.3241,46.4218,46.2441,46.3419,39800.0
2011-10-20 13:50:00,52.17,52.28,52.15,52.16,21700.0,46.3508,46.4485,46.333,46.3419,21700.0
2011-10-20 14:00:00,52.16,52.25,51.99,52.02,25800.0,46.3419,46.4218,46.1908,46.2175,25800.0
2011-10-20 14:10:00,52.02,52.19,51.98,52.19,43600.0,46.2175,46.3685,46.182,46.3685,43600.0
2011-10-20 14:20:00,52.18,52.39,52.17,52.33,58100.0,46.3596,46.5462,46.3508,46.4929,58100.0
2011-10-20 14:30:00,52.32,52.59,52.21,52.58,34800.0,46.484,46.7239,46.3863,46.715,34800.0
2011-10-20 14:40:00,52.56,52.59,52.41,52.49,56800.0,46.6973,46.7239,46.564,46.6351,56800.0
2011-10-20 14:50:00,52.5,52.59,52.45,52.47,43600.0,46.644,46.7239,46.5995,46.6173,43600.0
2011-10-20 15:00:00,52.47,52.53,52.34,52.4,43600.0,46.6173,46.6706,46.5018,46.5551,43600.0
2011-10-20 15:10:00,52.39,52.4,52.29,52.32,36500.0,46.5462,46.5551,46.4574,46.484,36500.0
2011-10-20 15:20:00,52.33,52.35,52.04,52.16,69100.0,46.4929,46.5107,46.2353,46.3419,69100.0
2011-10-20 15:30:00,52.16,52.28,52.08,52.1,63300.0,46.3419,46.4485,46.2708,46.2886,63300.0
2011-10-20 15:40:00,52.11,52.26,52.1,52.24,41300.0,46.2975,46.4307,46.2886,46.413,41300.0
2011-10-20 15:50:00,52.25,52.36,52.2,52.27,181000.0,46.4218,46.5196,46.3774,46.4396,181000.0
2011-10-21 09:30:00,52.83,52.99,52.56,52.63,366800.0,46.9371,47.0793,46.6973,46.7595,366800.0
2011-10-21 09:40:00,52.65,52.88,52.6,52.86,42900.0,46.7772,46.9816,46.7328,46.9638,42900.0
2011-10-21 09:50:00,52.84,53.0,52.68,52.72,80800.0,46.946,47.0882,46.8039,46.8394,80800.0
2011-10-21 10:00:00,52.74,52.76,52.61,52.71,41300.0,46.8572,46.875,46.7417,46.8305,41300.0
2011-10-21 10:10:00,52.72,53.01,52.72,52.98,64400.0,46.8394,47.0971,46.8394,47.0704,64400.0
2011-10-21 10:20:00,53.01,53.09,52.93,53.01,56000.0,47.0971,47.1681,47.026,47.0971,56000.0
2011-10-21 10:30:00,53.01,53.09,52.92,53.06,46400.0,47.0971,47.1681,47.0171,47.1415,46400.0
2011-10-21 10:40:00,53.08,53.16,53.04,53.16,39100.0,47.1593,47.2303,47.1237,47.2303,39100.0
2011-10-21 10:50:00,53.16,53.24,53.12,53.21,56800.0,47.2303,47.3014,47.1948,47.2748,56800.0
2011-10-21 11:00:00,53.21,53.24,53.13,53.14,60000.0,47.2748,47.3014,47.2037,47.2126,60000.0
2011-10-21 11:10:00,53.13,53.36,53.13,53.26,54700.0,47.2037,47.408,47.2037,47.3192,54700.0
2011-10-21 11:20:00,53.25,53.38,53.25,53.3,29600.0,47.3103,47.4258,47.3103,47.3547,29600.0
2011-10-21 11:30:00,53.3,53.3,53.19,53.22,21300.0,47.3547,47.3547,47.257,47.2836,21300.0
2011-10-21 11:40:00,53.22,53.3,53.16,53.26,98700.0,47.2836,47.3547,47.2303,47.3192,98700.0
2011-10-21 11:50:00,53.26,53.3,53.2,53.21,30700.0,47.3192,47.3547,47.2659,47.2748,30700.0
2011-10-21 12:00:00,53.21,53.23,53.19,53.19,19300.0,47.2748,47.2925,47.257,47.257,19300.0
2011-10-21 12:10:00,53.2,53.26,53.19,53.19,16100.0,47.2659,47.3192,47.257,47.257,16100.0
2011-10-21 12:20:00,53.19,53.25,53.17,53.21,33000.0,47.257,47.3103,47.2392,47.2748,33000.0
2011-10-21 12:30:00,53.21,53.22,53.11,53.14,41700.0,47.2748,47.2836,47.1859,47.2126,41700.0
2011-10-21 12:40:00,53.15,53.16,53.09,53.1,16500.0,47.2214,47.2303,47.1681,47.177,16500.0
2011-10-21 12:50:00,53.1,53.13,53.05,53.05,23300.0,47.177,47.2037,47.1326,47.1326,23300.0
2011-10-21 13:00:00,53.05,53.07,52.91,52.93,45600.0,47.1326,47.1504,47.0082,47.026,45600.0
2011-10-21 13:10:00,52.9,52.93,52.83,52.91,23300.0,46.9993,47.026,46.9371,47.0082,23300.0
2011-10-21 13:20:00,52.89,52.96,52.81,52.82,36000.0,46.9905,47.0526,46.9194,46.9283,36000.0
2011-10-21 13:30:00,52.81,52.88,52.75,52.86,26200.0,46.9194,46.9816,46.8661,46.9638,26200.0
2011-10-21 13:40:00,52.85,52.92,52.8,52.89,36900.0,46.9549,47.0171,46.9105,46.9905,36900.0
2011-10-21 13:50:00,52.87,52.87,52.77,52.79,27600.0,46.9727,46.9727,46.8838,46.9016,27600.0
2011-10-21 14:00:00,52.79,53.0,52.74,52.95,37300.0,46.9016,47.0882,46.8572,47.0438,37300.0
2011-10-21 14:10:00,52.95,53.01,52.9,52.9,42400.0,47.0438,47.0971,46.9993,46.9993,42400.0
2011-10-21 14:20:00,52.9,53.01,52.9,53.0,26400.0,46.9993,47.0971,46.9993,47.0882,26400.0
2011-10-21 14:30:00,52.99,53.01,52.8,52.84,33800.0,47.0793,47.0971,46.9105,46.946,33800.0
2011-10-21 14:40:00,52.84,53.06,52.84,53.01,30600.0,46.946,47.1415,46.946,47.0971,30600.0
2011-10-21 14:50:00,53.01,53.11,53.01,53.11,33400.0,47.0971,47.1859,47.0971,47.1859,33400.0
2011-10-21 15:00:00,53.11,53.22,53.1,53.15,55300.0,47.1859,47.2836,47.177,47.2214,55300.0
2011-10-21 15:10:00,53.14,53.19,53.1,53.1,47600.0,47.2126,47.257,47.177,47.177,47600.0
2011-10-21 15:20:00,53.11,53.26,53.11,53.19,60000.0,47.1859,47.3192,47.1859,47.257,60000.0
2011-10-21 15:30:00,53.18,53.24,53.16,53.16,63000.0,47.2481,47.3014,47.2303,47.2303,63000.0
2011-10-21 15:40:00,53.16,53.27,53.13,53.27,78200.0,47.2303,47.3281,47.2037,47.3281,78200.0
2011-10-21 15:50:00,53.27,53.5,53.25,53.47,235200.0,47.3281,47.5324,47.3103,47.5058,235200.0
2011-10-24 09:30:00,53.46,53.92,53.33,53.88,61700.0,47.4969,47.9056,47.3814,47.87,61700.0
2011-10-24 09:40:00,53.85,53.95,53.78,53.92,40100.0,47.8434,47.9322,47.7812,47.9056,40100.0
2011-10-24 09:50:00,53.93,53.94,53.72,53.74,28800.0,47.9144,47.9233,47.7279,47.7456,28800.0
2011-10-24 10:00:00,53.74,53.79,53.67,53.76,25700.0,47.7456,47.7901,47.6834,47.7634,25700.0
2011-10-24 10:10:00,53.76,53.84,53.72,53.79,24600.0,47.7634,47.8345,47.7279,47.7901,24600.0
2011-10-24 10:20:00,53.79,53.89,53.75,53.79,36900.0,47.7901,47.8789,47.7545,47.7901,36900.0
2011-10-24 10:30:00,53.79,53.98,53.78,53.93,30200.0,47.7901,47.9589,47.7812,47.9144,30200.0
2011-10-24 10:40:00,53.94,53.98,53.87,53.96,29600.0,47.9233,47.9589,47.8611,47.9411,29600.0
2011-10-24 10:50:00,53.97,53.99,53.92,53.92,39200.0,47.95,47.9678,47.9056,47.9056,39200.0
2011-10-24 11:00:00,53.92,54.0,53.91,53.98,39200.0,47.9056,47.9766,47.8967,47.9589,39200.0
2011-10-24 11:10:00,53.98,54.12,53.97,54.09,86100.0,47.9589,48.0833,47.95,48.0566,86100.0
2011-10-24 11:20:00,54.09,54.13,54.0,54.11,35700.0,48.0566,48.0921,47.9766,48.0744,35700.0
2011-10-24 11:30:00,54.12,54.21,54.08,54.17,32300.0,48.0833,48.1632,48.0477,48.1277,32300.0
2011-10-24 11:40:00,54.17,54.18,54.07,54.13,55600.0,48.1277,48.1366,48.0388,48.0921,55600.0
2011-10-24 11:50:00,54.15,54.17,54.09,54.1,28000.0,48.1099,48.1277,48.0566,48.0655,28000.0
2011-10-24 12:00:00,54.1,54.1,54.01,54.08,27400.0,48.0655,48.0655,47.9855,48.0477,27400.0
2011-10-24 12:10:00,54.1,54.14,54.05,54.06,27800.0,48.0655,48.101,48.0211,48.0299,27800.0
2011-10-24 12:20:00,54.05,54.14,54.04,54.11,20400.0,48.0211,48.101,48.0122,48.0744,20400.0
2011-10-24 12:30:00,54.12,54.14,53.96,53.97,50300.0,48.0833,48.101,47.9411,47.95,50300.0
2011-10-24 12:40:00,53.97,54.03,53.93,53.97,22300.0,47.95,48.0033,47.9144,47.95,22300.0
2011-10-24 12:50:00,53.95,54.02,53.95,54.02,17700.0,47.9322,47.9944,47.9322,47.9944,17700.0
2011-10-24 13:00:00,54.01,54.06,53.98,54.06,23800.0,47.9855,48.0299,47.9589,48.0299,23800.0
2011-10-24 13:10:00,54.06,54.12,54.04,54.05,25900.0,48.0299,48.0833,48.0122,48.0211,25900.0
2011-10-24 13:20:00,54.04,54.04,53.98,54.01,47300.0,48.0122,48.0122,47.9589,47.9855,47300.0
2011-10-24 13:30:00,54.02,54.16,54.02,54.11,57900.0,47.9944,48.1188,47.9944,48.0744,57900.0
2011-10-24 13:40:00,54.11,54.29,54.1,54.25,37900.0,48.0744,48.2343,48.0655,48.1988,37900.0
2011-10-24 13:50:00,54.26,54.29,54.21,54.25,24900.0,48.2076,48.2343,48.1632,48.1988,24900.0
2011-10-24 14:00:00,54.25,54.29,54.21,54.21,23300.0,48.1988,48.2343,48.1632,48.1632,23300.0
2011-10-24 14:10:00,54.21,54.25,54.09,54.11,36000.0,48.1632,48.1988,48.0566,48.0744,36000.0
2011-10-24 14:20:00,54.12,54.16,54.09,54.11,24800.0,48.0833,48.1188,48.0566,48.0744,24800.0
2011-10-24 14:30:00,54.11,54.11,53.98,54.01,98000.0,48.0744,48.0744,47.9589,47.9855,98000.0
2011-10-24 14:40:00,54.01,54.02,53.97,53.98,147700.0,47.9855,47.9944,47.95,47.9589,147700.0
2011-10-24 14:50:00,53.99,54.06,53.98,54.05,69700.0,47.9678,48.0299,47.9589,48.0211,69700.0
2011-10-24 15:00:00,54.04,54.09,53.97,53.98,88900.0,48.0122,48.0566,47.95,47.9589,88900.0
2011-10-24 15:10:00,53.99,54.0,53.87,53.92,129400.0,47.9678,47.9766,47.8611,47.9056,129400.0
2011-10-24 15:20:00,53.92,53.95,53.87,53.9,65200.0,47.9056,47.9322,47.8611,47.8878,65200.0
2011-10-24 15:30:00,53.9,54.01,53.87,53.93,59400.0,47.8878,47.9855,47.8611,47.9144,59400.0
2011-10-24 15:40:00,53.93,54.0,53.86,53.87,76700.0,47.9144,47.9766,47.8523,47.8611,76700.0
2011-10-24 15:50:00,53.86,54.09,53.85,54.01,160900.0,47.8523,48.0566,47.8434,47.9855,160900.0
2011-10-25 09:30:00,54.99,54.99,53.44,53.52,89400.0,48.8562,48.8562,47.4791,47.5502,89400.0
2011-10-25 09:40:00,53.53,53.81,53.44,53.77,60000.0,47.5591,47.8078,47.4791,47.7723,60000.0
2011-10-25 09:50:00,53.75,53.81,53.62,53.62,47800.0,47.7545,47.8078,47.639,47.639,47800.0
2011-10-25 10:00:00,53.63,53.74,53.43,53.55,55200.0,47.6479,47.7456,47.4702,47.5768,55200.0
2011-10-25 10:10:00,53.59,53.67,53.41,53.67,21000.0,47.6124,47.6834,47.4524,47.6834,21000.0
2011-10-25 10:20:00,53.67,53.79,53.65,53.73,15000.0,47.6834,47.7901,47.6657,47.7368,15000.0
2011-10-25 10:30:00,53.7,53.9,53.66,53.88,36600.0,47.7101,47.8878,47.6746,47.87,36600.0
2011-10-25 10:40:00,53.86,53.9,53.79,53.83,87100.0,47.8523,47.8878,47.7901,47.8256,87100.0
2011-10-25 10:50:00,53.83,53.94,53.67,53.84,45700.0,47.8256,47.9233,47.6834,47.8345,45700.0
2011-10-25 11:00:00,53.84,53.89,53.68,53.75,18800.0,47.8345,47.8789,47.6923,47.7545,18800.0
2011-10-25 11:10:00,53.75,53.75,53.53,53.53,26600.0,47.7545,47.7545,47.5591,47.5591,26600.0
2011-10-25 11:20:00,53.54,53.66,53.45,53.63,29000.0,47.5679,47.6746,47.488,47.6479,29000.0
2011-10-25 11:30:00,53.58,53.61,53.51,53.58,27900.0,47.6035,47.6301,47.5413,47.6035,27900.0
2011-10-25 11:40:00,53.6,53.63,53.43,53.46,16100.0,47.6213,47.6479,47.4702,47.4969,16100.0
2011-10-25 11:50:00,53.46,53.57,53.46,53.54,10100.0,47.4969,47.5946,47.4969,47.5679,10100.0
2011-10-25 12:00:00,53.54,53.71,53.49,53.7,16900.0,47.5679,47.719,47.5235,47.7101,16900.0
2011-10-25 12:10:00,53.7,53.8,53.7,53.78,14500.0,47.7101,47.7989,47.7101,47.7812,14500.0
2011-10-25 12:20:00,53.78,53.92,53.74,53.88,21500.0,47.7812,47.9056,47.7456,47.87,21500.0
2011-10-25 12:30:00,53.88,53.89,53.71,53.75,12700.0,47.87,47.8789,47.719,47.7545,12700.0
2011-10-25 12:40:00,53.71,53.72,53.57,53.58,9500.0,47.719,47.7279,47.5946,47.6035,9500.0
2011-10-25 12:50:00,53.59,53.69,53.57,53.67,20600.0,47.6124,47.7012,47.5946,47.6834,20600.0
2011-10-25 13:00:00,53.65,53.78,53.63,53.76,8500.0,47.6657,47.7812,47.6479,47.7634,8500.0
2011-10-25 13:10:00,53.75,53.77,53.68,53.69,6200.0,47.7545,47.7723,47.6923,47.7012,6200.0
2011-10-25 13:20:00,53.69,53.76,53.59,53.6,66100.0,47.7012,47.7634,47.6124,47.6213,66100.0
2011-10-25 13:30:00,53.6,53.67,53.58,53.62,21700.0,47.6213,47.6834,47.6035,47.639,21700.0
2011-10-25 13:40:00,53.61,53.62,53.54,53.6,13500.0,47.6301,47.639,47.5679,47.6213,13500.0
2011-10-25 13:50:00,53.61,53.71,53.61,53.64,17000.0,47.6301,47.719,47.6301,47.6568,17000.0
2011-10-25 14:00:00,53.64,53.64,53.37,53.45,29600.0,47.6568,47.6568,47.4169,47.488,29600.0
2011-10-25 14:10:00,53.45,53.46,53.33,53.44,26200.0,47.488,47.4969,47.3814,47.4791,26200.0
2011-10-25 14:20:00,53.45,53.51,53.43,53.47,25800.0,47.488,47.5413,47.4702,47.5058,25800.0
2011-10-25 14:30:00,53.43,53.46,53.33,53.34,32900.0,47.4702,47.4969,47.3814,47.3903,32900.0
2011-10-25 14:40:00,53.34,53.56,53.33,53.51,26200.0,47.3903,47.5857,47.3814,47.5413,26200.0
2011-10-25 14:50:00,53.51,53.57,53.48,53.57,17900.0,47.5413,47.5946,47.5146,47.5946,17900.0
2011-10-25 15:00:00,53.6,53.71,53.56,53.58,22700.0,47.6213,47.719,47.5857,47.6035,22700.0
2011-10-25 15:10:00,53.57,53.58,53.47,53.51,30700.0,47.5946,47.6035,47.5058,47.5413,30700.0
2011-10-25 15:20:00,53.51,53.58,53.48,53.55,58900.0,47.5413,47.6035,47.5146,47.5768,58900.0
2011-10-25 15:30:00,53.55,53.66,53.51,53.54,63500.0,47.5768,47.6746,47.5413,47.5679,63500.0
2011-10-25 15:40:00,53.54,53.6,53.45,53.47,52100.0,47.5679,47.6213,47.488,47.5058,52100.0
2011-10-25 15:50:00,53.47,53.47,53.24,53.32,158800.0,47.5058,47.5058,47.3014,47.3725,158800.0
2011-10-26 09:30:00,53.83,53.83,53.32,53.4,55100.0,47.8256,47.8256,47.3725,47.4436,55100.0
2011-10-26 09:40:00,53.41,53.56,53.31,53.33,52900.0,47.4524,47.5857,47.3636,47.3814,52900.0
2011-10-26 09:50:00,53.31,53.38,53.14,53.2,59800.0,47.3636,47.4258,47.2126,47.2659,59800.0
2011-10-26 10:00:00,53.23,53.25,52.95,52.95,61000.0,47.2925,47.3103,47.0438,47.0438,61000.0
2011-10-26 10:10:00,52.95,52.99,52.77,52.99,115900.0,47.0438,47.0793,46.8838,47.0793,115900.0
2011-10-26 10:20:00,52.99,53.02,52.87,52.98,46300.0,47.0793,47.106,46.9727,47.0704,46300.0
2011-10-26 10:30:00,52.96,52.96,52.78,52.79,53500.0,47.0526,47.0526,46.8927,46.9016,53500.0
2011-10-26 10:40:00,52.78,52.78,52.24,52.25,86900.0,46.8927,46.8927,46.413,46.4218,86900.0
2011-10-26 10:50:00,52.24,52.26,51.77,51.82,144000.0,46.413,46.4307,45.9954,46.0398,144000.0
2011-10-26 11:00:00,51.83,52.14,51.83,52.06,72200.0,46.0487,46.3241,46.0487,46.253,72200.0
2011-10-26 11:10:00,52.07,52.37,52.05,52.3,58900.0,46.2619,46.5285,46.2441,46.4663,58900.0
2011-10-26 11:20:00,52.31,52.31,52.05,52.23,52700.0,46.4751,46.4751,46.2441,46.4041,52700.0
2011-10-26 11:30:00,52.21,52.51,52.21,52.47,41300.0,46.3863,46.6528,46.3863,46.6173,41300.0
2011-10-26 11:40:00,52.46,52.76,52.45,52.57,63300.0,46.6084,46.875,46.5995,46.7061,63300.0
2011-10-26 11:50:00,52.56,52.62,52.52,52.52,13700.0,46.6973,46.7506,46.6617,46.6617,13700.0
2011-10-26 12:00:00,52.5,52.66,52.5,52.58,21100.0,46.644,46.7861,46.644,46.715,21100.0
2011-10-26 12:10:00,52.58,52.6,52.51,52.56,12300.0,46.715,46.7328,46.6528,46.6973,12300.0
2011-10-26 12:20:00,52.56,52.58,52.37,52.39,31200.0,46.6973,46.715,46.5285,46.5462,31200.0
2011-10-26 12:30:00,52.4,52.43,52.34,52.34,32500.0,46.5551,46.5818,46.5018,46.5018,32500.0
2011-10-26 12:40:00,52.35,52.35,52.12,52.12,52900.0,46.5107,46.5107,46.3063,46.3063,52900.0
2011-10-26 12:50:00,52.13,52.17,52.08,52.08,51100.0,46.3152,46.3508,46.2708,46.2708,51100.0
2011-10-26 13:00:00,52.08,52.12,51.88,51.89,42300.0,46.2708,46.3063,46.0931,46.102,42300.0
2011-10-26 13:10:00,51.89,51.98,51.85,51.98,46700.0,46.102,46.182,46.0665,46.182,46700.0
2011-10-26 13:20:00,51.99,52.07,51.97,52.07,53500.0,46.1908,46.2619,46.1731,46.2619,53500.0
2011-10-26 13:30:00,52.09,52.51,52.09,52.48,65600.0,46.2797,46.6528,46.2797,46.6262,65600.0
2011-10-26 13:40:00,52.47,52.59,52.42,52.54,41100.0,46.6173,46.7239,46.5729,46.6795,41100.0
2011-10-26 13:50:00,52.53,52.62,52.38,52.51,58400.0,46.6706,46.7506,46.5373,46.6528,58400.0
2011-10-26 14:00:00,52.54,52.79,52.54,52.75,47900.0,46.6795,46.9016,46.6795,46.8661,47900.0
2011-10-26 14:10:00,52.77,52.84,52.7,52.75,43600.0,46.8838,46.946,46.8216,46.8661,43600.0
2011-10-26 14:20:00,52.76,52.77,52.66,52.72,35900.0,46.875,46.8838,46.7861,46.8394,35900.0
2011-10-26 14:30:00,52.71,52.93,52.7,52.89,40800.0,46.8305,47.026,46.8216,46.9905,40800.0
2011-10-26 14:40:00,52.9,52.91,52.77,52.84,38400.0,46.9993,47.0082,46.8838,46.946,38400.0
2011-10-26 14:50:00,52.85,52.86,52.7,52.79,37800.0,46.9549,46.9638,46.8216,46.9016,37800.0
2011-10-26 15:00:00,52.8,52.93,52.79,52.9,36800.0,46.9105,47.026,46.9016,46.9993,36800.0
2011-10-26 15:10:00,52.89,53.06,52.86,52.92,42700.0,46.9905,47.1415,46.9638,47.0171,42700.0
2011-10-26 15:20:00,52.91,53.05,52.87,52.99,86000.0,47.0082,47.1326,46.9727,47.0793,86000.0
2011-10-26 15:30:00,53.01,53.11,52.93,53.0,110000.0,47.0971,47.1859,47.026,47.0882,110000.0
2011-10-26 15:40:00,53.01,53.12,52.84,52.84,105300.0,47.0971,47.1948,46.946,46.946,105300.0
2011-10-26 15:50:00,52.84,53.66,52.84,53.65,248300.0,46.946,47.6746,46.946,47.6657,248300.0
2011-10-27 09:30:00,54.1,54.4,54.0,54.15,94400.0,48.0655,48.332,47.9766,48.1099,94400.0
2011-10-27 09:40:00,54.15,54.4,54.12,54.4,53800.0,48.1099,48.332,48.0833,48.332,53800.0
2011-10-27 09:50:00,54.36,54.45,54.26,54.26,50700.0,48.2965,48.3764,48.2076,48.2076,50700.0
2011-10-27 10:00:00,54.24,54.35,54.03,54.08,56100.0,48.1899,48.2876,48.0033,48.0477,56100.0
2011-10-27 10:10:00,54.1,54.42,54.1,54.35,32300.0,48.0655,48.3498,48.0655,48.2876,32300.0
2011-10-27 10:20:00,54.36,54.38,54.17,54.2,69300.0,48.2965,48.3143,48.1277,48.1543,69300.0
2011-10-27 10:30:00,54.2,54.21,54.04,54.07,57200.0,48.1543,48.1632,48.0122,48.0388,57200.0
2011-10-27 10:40:00,54.07,54.23,54.02,54.08,87700.0,48.0388,48.181,47.9944,48.0477,87700.0
2011-10-27 10:50:00,54.07,54.18,54.01,54.15,25000.0,48.0388,48.1366,47.9855,48.1099,25000.0
2011-10-27 11:00:00,54.18,54.32,54.17,54.25,24400.0,48.1366,48.2609,48.1277,48.1988,24400.0
2011-10-27 11:10:00,54.24,54.35,54.1,54.1,65800.0,48.1899,48.2876,48.0655,48.0655,65800.0
2011-10-27 11:20:00,54.1,54.18,54.03,54.15,26300.0,48.0655,48.1366,48.0033,48.1099,26300.0
2011-10-27 11:30:00,54.16,54.3,54.06,54.27,28700.0,48.1188,48.2432,48.0299,48.2165,28700.0
2011-10-27 11:40:00,54.26,54.33,54.16,54.31,15800.0,48.2076,48.2698,48.1188,48.2521,15800.0
2011-10-27 11:50:00,54.3,54.46,54.27,54.42,26200.0,48.2432,48.3853,48.2165,48.3498,26200.0
2011-10-27 12:00:00,54.4,54.67,54.4,54.61,38100.0,48.332,48.5719,48.332,48.5186,38100.0
2011-10-27 12:10:00,54.59,54.7,54.59,54.7,19500.0,48.5008,48.5986,48.5008,48.5986,19500.0
2011-10-27 12:20:00,54.68,54.75,54.58,54.74,23600.0,48.5808,48.643,48.4919,48.6341,23600.0
2011-10-27 12:30:00,54.74,54.82,54.72,54.78,23500.0,48.6341,48.7052,48.6163,48.6696,23500.0
2011-10-27 12:40:00,54.76,54.82,54.75,54.76,20600.0,48.6519,48.7052,48.643,48.6519,20600.0
2011-10-27 12:50:00,54.77,54.78,54.68,54.76,26500.0,48.6607,48.6696,48.5808,48.6519,26500.0
2011-10-27 13:00:00,54.76,54.88,54.75,54.82,22000.0,48.6519,48.7585,48.643,48.7052,22000.0
2011-10-27 13:10:00,54.81,54.95,54.8,54.89,47000.0,48.6963,48.8207,48.6874,48.7674,47000.0
2011-10-27 13:20:00,54.9,54.91,54.85,54.91,21100.0,48.7762,48.7851,48.7318,48.7851,21100.0
2011-10-27 13:30:00,54.89,54.97,54.85,54.97,32700.0,48.7674,48.8384,48.7318,48.8384,32700.0
2011-10-27 13:40:00,54.97,54.98,54.93,54.98,27500.0,48.8384,48.8473,48.8029,48.8473,27500.0
2011-10-27 13:50:00,54.98,55.0,54.96,54.99,55200.0,48.8473,48.8651,48.8296,48.8562,55200.0
2011-10-27 14:00:00,54.98,55.12,54.93,55.04,86900.0,48.8473,48.9717,48.8029,48.9006,86900.0
2011-10-27 14:10:00,55.05,55.1,54.98,55.04,46700.0,48.9095,48.9539,48.8473,48.9006,46700.0
2011-10-27 14:20:00,55.04,55.15,54.99,55.14,48600.0,48.9006,48.9984,48.8562,48.9895,48600.0
2011-10-27 14:30:00,55.15,55.23,55.05,55.2,39400.0,48.9984,49.0694,48.9095,49.0428,39400.0
2011-10-27 14:40:00,55.21,55.23,55.12,55.13,22700.0,49.0517,49.0694,48.9717,48.9806,22700.0
2011-10-27 14:50:00,55.12,55.2,55.08,55.08,44800.0,48.9717,49.0428,48.9362,48.9362,44800.0
2011-10-27 15:00:00,55.09,55.13,55.02,55.06,80000.0,48.9451,48.9806,48.8829,48.9184,80000.0
2011-10-27 15:10:00,55.05,55.22,55.05,55.22,45200.0,48.9095,49.0606,48.9095,49.0606,45200.0
2011-10-27 15:20:00,55.22,55.39,55.22,55.24,55400.0,49.0606,49.2116,49.0606,49.0783,55400.0
2011-10-27 15:30:00,55.24,55.37,55.24,55.28,98300.0,49.0783,49.1938,49.0783,49.1139,98300.0
2011-10-27 15:40:00,55.28,55.43,54.98,55.09,179600.0,49.1139,49.2471,48.8473,48.9451,179600.0
2011-10-27 15:50:00,55.11,55.27,54.96,55.21,373300.0,48.9628,49.105,48.8296,49.0517,373300.0
2011-10-28 09:30:00,53.88,54.92,53.75,54.89,157500.0,47.87,48.794,47.7545,48.7674,157500.0
2011-10-28 09:40:00,54.92,54.92,54.46,54.51,79500.0,48.794,48.794,48.3853,48.4298,79500.0
2011-10-28 09:50:00,54.51,54.72,54.43,54.7,91700.0,48.4298,48.6163,48.3587,48.5986,91700.0
2011-10-28 10:00:00,54.71,54.92,54.69,54.83,105700.0,48.6074,48.794,48.5897,48.7141,105700.0
2011-10-28 10:10:00,54.83,54.88,54.77,54.83,52200.0,48.7141,48.7585,48.6607,48.7141,52200.0
2011-10-28 10:20:00,54.83,54.99,54.81,54.83,44800.0,48.7141,48.8562,48.6963,48.7141,44800.0
2011-10-28 10:30:00,54.85,54.87,54.73,54.73,30000.0,48.7318,48.7496,48.6252,48.6252,30000.0
2011-10-28 10:40:00,54.73,54.74,54.6,54.6,36500.0,48.6252,48.6341,48.5097,48.5097,36500.0
2011-10-28 10:50:00,54.59,54.64,54.57,54.6,48900.0,48.5008,48.5452,48.4831,48.5097,48900.0
2011-10-28 11:00:00,54.61,54.72,54.6,54.72,27800.0,48.5186,48.6163,48.5097,48.6163,27800.0
2011-10-28 11:10:00,54.72,54.75,54.6,54.6,27900.0,48.6163,48.643,48.5097,48.5097,27900.0
2011-10-28 11:20:00,54.61,54.67,54.6,54.67,34200.0,48.5186,48.5719,48.5097,48.5719,34200.0
2011-10-28 11:30:00,54.65,54.7,54.58,54.6,27200.0,48.5541,48.5986,48.4919,48.5097,27200.0
2011-10-28 11:40:00,54.6,54.61,54.39,54.41,45900.0,48.5097,48.5186,48.3231,48.3409,45900.0
2011-10-28 11:50:00,54.4,54.5,54.36,54.5,25000.0,48.332,48.4209,48.2965,48.4209,25000.0
2011-10-28 12:00:00,54.5,54.5,54.4,54.41,47800.0,48.4209,48.4209,48.332,48.3409,47800.0
2011-10-28 12:10:00,54.41,54.41,54.3,54.3,32200.0,48.3409,48.3409,48.2432,48.2432,32200.0
2011-10-28 12:20:00,54.31,54.42,54.29,54.29,30300.0,48.2521,48.3498,48.2343,48.2343,30300.0
2011-10-28 12:30:00,54.31,54.36,54.25,54.32,21400.0,48.2521,48.2965,48.1988,48.2609,21400.0
2011-10-28 12:40:00,54.32,54.43,54.32,54.43,22600.0,48.2609,48.3587,48.2609,48.3587,22600.0
2011-10-28 12:50:00,54.43,54.47,54.39,54.45,19900.0,48.3587,48.3942,48.3231,48.3764,19900.0
2011-10-28 13:00:00,54.43,54.55,54.42,54.44,26900.0,48.3587,48.4653,48.3498,48.3676,26900.0
2011-10-28 13:10:00,54.46,54.5,54.39,54.49,18600.0,48.3853,48.4209,48.3231,48.412,18600.0
2011-10-28 13:20:00,54.5,54.65,54.5,54.62,20000.0,48.4209,48.5541,48.4209,48.5275,20000.0
2011-10-28 13:30:00,54.62,54.66,54.55,54.57,26400.0,48.5275,48.563,48.4653,48.4831,26400.0
2011-10-28 13:40:00,54.57,54.6,54.49,54.6,31300.0,48.4831,48.5097,48.412,48.5097,31300.0
2011-10-28 13:50:00,54.6,54.64,54.49,54.51,26000.0,48.5097,48.5452,48.412,48.4298,26000.0
2011-10-28 14:00:00,54.53,54.55,54.44,54.48,32000.0,48.4475,48.4653,48.3676,48.4031,32000.0
2011-10-28 14:10:00,54.49,54.53,54.37,54.42,32700.0,48.412,48.4475,48.3054,48.3498,32700.0
2011-10-28 14:20:00,54.43,54.49,54.4,54.47,28600.0,48.3587,48.412,48.332,48.3942,28600.0
2011-10-28 14:30:00,54.47,54.57,54.46,54.46,38700.0,48.3942,48.4831,48.3853,48.3853,38700.0
2011-10-28 14:40:00,54.47,54.58,54.45,54.46,34700.0,48.3942,48.4919,48.3764,48.3853,34700.0
2011-10-28 14:50:00,54.45,54.55,54.43,54.47,51900.0,48.3764,48.4653,48.3587,48.3942,51900.0
2011-10-28 15:00:00,54.47,54.6,54.42,54.59,93400.0,48.3942,48.5097,48.3498,48.5008,93400.0
2011-10-28 15:10:00,54.59,54.59,54.49,54.58,73100.0,48.5008,48.5008,48.412,48.4919,73100.0
2011-10-28 15:20:00,54.58,54.67,54.47,54.49,56300.0,48.4919,48.5719,48.3942,48.412,56300.0
2011-10-28 15:30:00,54.48,54.6,54.45,54.59,66500.0,48.4031,48.5097,48.3764,48.5008,66500.0
2011-10-28 15:40:00,54.59,54.71,54.57,54.71,96000.0,48.5008,48.6074,48.4831,48.6074,96000.0
2011-10-28 15:50:00,54.69,54.7,54.51,54.62,232600.0,48.5897,48.5986,48.4298,48.5275,232600.0
2011-10-31 09:30:00,53.93,54.21,53.84,54.04,69900.0,47.9144,48.1632,47.8345,48.0122,69900.0
2011-10-31 09:40:00,54.06,54.15,53.99,54.14,49700.0,48.0299,48.1099,47.9678,48.101,49700.0
2011-10-31 09:50:00,54.13,54.25,54.02,54.25,42700.0,48.0921,48.1988,47.9944,48.1988,42700.0
2011-10-31 10:00:00,54.25,54.29,54.17,54.27,31000.0,48.1988,48.2343,48.1277,48.2165,31000.0
2011-10-31 10:10:00,54.28,54.58,54.27,54.41,31400.0,48.2254,48.4919,48.2165,48.3409,31400.0
2011-10-31 10:20:00,54.42,54.52,54.38,54.43,39300.0,48.3498,48.4386,48.3143,48.3587,39300.0
2011-10-31 10:30:00,54.45,54.47,54.39,54.43,73100.0,48.3764,48.3942,48.3231,48.3587,73100.0
2011-10-31 10:40:00,54.43,54.43,54.22,54.22,83900.0,48.3587,48.3587,48.1721,48.1721,83900.0
2011-10-31 10:50:00,54.22,54.43,54.21,54.41,66800.0,48.1721,48.3587,48.1632,48.3409,66800.0
2011-10-31 11:00:00,54.41,54.57,54.39,54.57,30100.0,48.3409,48.4831,48.3231,48.4831,30100.0
2011-10-31 11:10:00,54.57,54.6,54.33,54.34,16500.0,48.4831,48.5097,48.2698,48.2787,16500.0
2011-10-31 11:20:00,54.32,54.39,54.31,54.36,16900.0,48.2609,48.3231,48.2521,48.2965,16900.0
2011-10-31 11:30:00,54.34,54.51,54.34,54.5,26100.0,48.2787,48.4298,48.2787,48.4209,26100.0
2011-10-31 11:40:00,54.5,54.62,54.49,54.61,11000.0,48.4209,48.5275,48.412,48.5186,11000.0
2011-10-31 11:50:00,54.61,54.61,54.4,54.41,18200.0,48.5186,48.5186,48.332,48.3409,18200.0
2011-10-31 12:00:00,54.4,54.42,54.34,54.35,16000.0,48.332,48.3498,48.2787,48.2876,16000.0
2011-10-31 12:10:00,54.35,54.46,54.31,54.31,18300.0,48.2876,48.3853,48.2521,48.2521,18300.0
2011-10-31 12:20:00,54.31,54.39,54.25,54.31,16200.0,48.2521,48.3231,48.1988,48.2521,16200.0
2011-10-31 12:30:00,54.31,54.34,54.26,54.32,10600.0,48.2521,48.2787,48.2076,48.2609,10600.0
2011-10-31 12:40:00,54.32,54.47,54.31,54.42,19000.0,48.2609,48.3942,48.2521,48.3498,19000.0
2011-10-31 12:50:00,54.42,54.46,54.36,54.43,11200.0,48.3498,48.3853,48.2965,48.3587,11200.0
2011-10-31 13:00:00,54.44,54.53,54.43,54.51,9800.0,48.3676,48.4475,48.3587,48.4298,9800.0
2011-10-31 13:10:00,54.52,54.55,54.46,54.46,7900.0,48.4386,48.4653,48.3853,48.3853,7900.0
2011-10-31 13:20:00,54.46,54.49,54.38,54.39,12200.0,48.3853,48.412,48.3143,48.3231,12200.0
2011-10-31 13:30:00,54.39,54.57,54.39,54.55,33000.0,48.3231,48.4831,48.3231,48.4653,33000.0
2011-10-31 13:40:00,54.57,54.6,54.5,54.55,37700.0,48.4831,48.5097,48.4209,48.4653,37700.0
2011-10-31 13:50:00,54.55,54.57,54.42,54.54,48800.0,48.4653,48.4831,48.3498,48.4564,48800.0
2011-10-31 14:00:00,54.52,54.55,54.45,54.45,19600.0,48.4386,48.4653,48.3764,48.3764,19600.0
2011-10-31 14:10:00,54.45,54.45,54.35,54.42,21100.0,48.3764,48.3764,48.2876,48.3498,21100.0
2011-10-31 14:20:00,54.44,54.45,54.31,54.36,19900.0,48.3676,48.3764,48.2521,48.2965,19900.0
2011-10-31 14:30:00,54.35,54.36,54.26,54.27,46900.0,48.2876,48.2965,48.2076,48.2165,46900.0
2011-10-31 14:40:00,54.27,54.32,54.24,54.28,18800.0,48.2165,48.2609,48.1899,48.2254,18800.0
2011-10-31 14:50:00,54.29,54.4,54.29,54.35,32300.0,48.2343,48.332,48.2343,48.2876,32300.0
2011-10-31 15:00:00,54.34,54.36,54.12,54.13,26200.0,48.2787,48.2965,48.0833,48.0921,26200.0
2011-10-31 15:10:00,54.13,54.16,53.98,53.98,48800.0,48.0921,48.1188,47.9589,47.9589,48800.0
2011-10-31 15:20:00,53.98,53.99,53.88,53.89,69100.0,47.9589,47.9678,47.87,47.8789,69100.0
2011-10-31 15:30:00,53.89,54.15,53.83,54.14,95800.0,47.8789,48.1099,47.8256,48.101,95800.0
2011-10-31 15:40:00,54.13,54.17,53.95,53.99,110400.0,48.0921,48.1277,47.9322,47.9678,110400.0
2011-10-31 15:50:00,53.97,54.0,53.68,53.68,292100.0,47.95,47.9766,47.6923,47.6923,292100.0
2011-11-01 09:30:00,52.3,53.04,51.97,52.8,101500.0,46.4663,47.1237,46.1731,46.9105,101500.0
2011-11-01 09:40:00,52.8,52.97,52.74,52.75,60200.0,46.9105,47.0615,46.8572,46.8661,60200.0
2011-11-01 09:50:00,52.75,52.95,52.73,52.94,62300.0,46.8661,47.0438,46.8483,47.0349,62300.0
2011-11-01 10:00:00,52.96,52.96,52.59,52.79,70900.0,47.0526,47.0526,46.7239,46.9016,70900.0
2011-11-01 10:10:00,52.8,52.91,52.75,52.85,48000.0,46.9105,47.0082,46.8661,46.9549,48000.0
2011-11-01 10:20:00,52.84,53.06,52.75,52.94,41900.0,46.946,47.1415,46.8661,47.0349,41900.0
2011-11-01 10:30:00,52.93,52.96,52.8,52.9,39100.0,47.026,47.0526,46.9105,46.9993,39100.0
2011-11-01 10:40:00,52.91,52.94,52.83,52.9,49700.0,47.0082,47.0349,46.9371,46.9993,49700.0
2011-11-01 10:50:00,52.89,53.0,52.87,52.92,38500.0,46.9905,47.0882,46.9727,47.0171,38500.0
2011-11-01 11:00:00,52.92,52.93,52.73,52.74,28000.0,47.0171,47.026,46.8483,46.8572,28000.0
2011-11-01 11:10:00,52.74,52.82,52.68,52.69,122800.0,46.8572,46.9283,46.8039,46.8128,122800.0
2011-11-01 11:20:00,52.71,52.71,52.43,52.49,55100.0,46.8305,46.8305,46.5818,46.6351,55100.0
2011-11-01 11:30:00,52.48,52.58,52.32,52.36,46400.0,46.6262,46.715,46.484,46.5196,46400.0
2011-11-01 11:40:00,52.37,52.37,52.2,52.27,33000.0,46.5285,46.5285,46.3774,46.4396,33000.0
2011-11-01 11:50:00,52.28,52.28,52.13,52.22,39500.0,46.4485,46.4485,46.3152,46.3952,39500.0
2011-11-01 12:00:00,52.22,52.24,51.97,52.19,52900.0,46.3952,46.413,46.1731,46.3685,52900.0
2011-11-01 12:10:00,52.18,52.29,52.04,52.08,59300.0,46.3596,46.4574,46.2353,46.2708,59300.0
2011-11-01 12:20:00,52.08,52.18,52.0,52.09,55900.0,46.2708,46.3596,46.1997,46.2797,55900.0
2011-11-01 12:30:00,52.1,52.15,51.97,52.1,80300.0,46.2886,46.333,46.1731,46.2886,80300.0
2011-11-01 12:40:00,52.08,52.14,51.92,51.94,44600.0,46.2708,46.3241,46.1286,46.1464,44600.0
2011-11-01 12:50:00,51.94,52.03,51.9,51.93,32300.0,46.1464,46.2264,46.1109,46.1375,32300.0
2011-11-01 13:00:00,51.91,52.04,51.87,51.94,29700.0,46.1198,46.2353,46.0842,46.1464,29700.0
2011-11-01 13:10:00,51.91,51.97,51.81,51.86,25900.0,46.1198,46.1731,46.0309,46.0753,25900.0
2011-11-01 13:20:00,51.86,52.2,51.75,52.15,94000.0,46.0753,46.3774,45.9776,46.333,94000.0
2011-11-01 13:30:00,52.16,52.41,52.15,52.22,46300.0,46.3419,46.564,46.333,46.3952,46300.0
2011-11-01 13:40:00,52.23,52.46,52.23,52.39,48200.0,46.4041,46.6084,46.4041,46.5462,48200.0
2011-11-01 13:50:00,52.41,52.51,52.21,52.31,27900.0,46.564,46.6528,46.3863,46.4751,27900.0
2011-11-01 14:00:00,52.3,52.36,52.21,52.27,79500.0,46.4663,46.5196,46.3863,46.4396,79500.0
2011-11-01 14:10:00,52.26,52.39,52.25,52.29,37500.0,46.4307,46.5462,46.4218,46.4574,37500.0
2011-11-01 14:20:00,52.31,52.38,52.28,52.31,90000.0,46.4751,46.5373,46.4485,46.4751,90000.0
2011-11-01 14:30:00,52.3,52.36,52.19,52.19,45400.0,46.4663,46.5196,46.3685,46.3685,45400.0
2011-11-01 14:40:00,52.19,52.31,52.14,52.22,63900.0,46.3685,46.4751,46.3241,46.3952,63900.0
2011-11-01 14:50:00,52.22,52.29,52.04,52.1,52200.0,46.3952,46.4574,46.2353,46.2886,52200.0
2011-11-01 15:00:00,52.13,52.16,51.93,51.99,114500.0,46.3152,46.3419,46.1375,46.1908,114500.0
2011-11-01 15:10:00,51.98,52.08,51.95,52.08,133100.0,46.182,46.2708,46.1553,46.2708,133100.0
2011-11-01 15:20:00,52.08,52.11,51.91,52.08,77400.0,46.2708,46.2975,46.1198,46.2708,77400.0
2011-11-01 15:30:00,52.1,52.31,52.09,52.28,88800.0,46.2886,46.4751,46.2797,46.4485,88800.0
2011-11-01 15:40:00,52.28,52.31,51.87,51.94,214700.0,46.4485,46.4751,46.0842,46.1464,214700.0
2011-11-01 15:50:00,51.93,52.0,51.82,51.89,279700.0,46.1375,46.1997,46.0398,46.102,279700.0
2011-11-02 09:30:00,52.7,52.78,52.5,52.6,88400.0,46.8216,46.8927,46.644,46.7328,88400.0
2011-11-02 09:40:00,52.6,52.87,52.6,52.81,65500.0,46.7328,46.9727,46.7328,46.9194,65500.0
2011-11-02 09:50:00,52.82,52.83,52.6,52.67,57200.0,46.9283,46.9371,46.7328,46.795,57200.0
2011-11-02 10:00:00,52.67,52.71,52.44,52.65,60600.0,46.795,46.8305,46.5906,46.7772,60600.0
2011-11-02 10:10:00,52.66,52.71,52.6,52.68,40900.0,46.7861,46.8305,46.7328,46.8039,40900.0
2011-11-02 10:20:00,52.68,52.85,52.63,52.85,32300.0,46.8039,46.9549,46.7595,46.9549,32300.0
2011-11-02 10:30:00,52.85,52.91,52.72,52.88,45000.0,46.9549,47.0082,46.8394,46.9816,45000.0
2011-11-02 10:40:00,52.89,52.97,52.87,52.97,33500.0,46.9905,47.0615,46.9727,47.0615,33500.0
2011-11-02 10:50:00,52.97,53.09,52.97,53.04,49800.0,47.0615,47.1681,47.0615,47.1237,49800.0
2011-11-02 11:00:00,53.04,53.18,53.04,53.11,42000.0,47.1237,47.2481,47.1237,47.1859,42000.0
2011-11-02 11:10:00,53.11,53.16,52.98,53.16,34200.0,47.1859,47.2303,47.0704,47.2303,34200.0
2011-11-02 11:20:00,53.16,53.16,53.03,53.04,33600.0,47.2303,47.2303,47.1148,47.1237,33600.0
2011-11-02 11:30:00,53.04,53.06,52.88,52.88,22900.0,47.1237,47.1415,46.9816,46.9816,22900.0
2011-11-02 11:40:00,52.9,52.9,52.76,52.77,29000.0,46.9993,46.9993,46.875,46.8838,29000.0
2011-11-02 11:50:00,52.76,52.78,52.69,52.71,29500.0,46.875,46.8927,46.8128,46.8305,29500.0
2011-11-02 12:00:00,52.71,52.74,52.67,52.71,34400.0,46.8305,46.8572,46.795,46.8305,34400.0
2011-11-02 12:10:00,52.71,52.74,52.6,52.63,52800.0,46.8305,46.8572,46.7328,46.7595,52800.0
2011-11-02 12:20:00,52.61,52.68,52.59,52.66,35700.0,46.7417,46.8039,46.7239,46.7861,35700.0
2011-11-02 12:30:00,52.64,52.71,52.5,52.64,63600.0,46.7683,46.8305,46.644,46.7683,63600.0
2011-11-02 12:40:00,52.66,52.75,52.53,52.54,51000.0,46.7861,46.8661,46.6706,46.6795,51000.0
2011-11-02 12:50:00,52.54,52.57,52.43,52.45,57900.0,46.6795,46.7061,46.5818,46.5995,57900.0
2011-11-02 13:00:00,52.46,52.51,52.29,52.32,119600.0,46.6084,46.6528,46.4574,46.484,119600.0
2011-11-02 13:10:00,52.33,52.38,52.12,52.13,82600.0,46.4929,46.5373,46.3063,46.3152,82600.0
2011-11-02 13:20:00,52.1,52.13,52.04,52.07,63300.0,46.2886,46.3152,46.2353,46.2619,63300.0
2011-11-02 13:30:00,52.06,52.1,52.03,52.06,62700.0,46.253,46.2886,46.2264,46.253,62700.0
2011-11-02 13:40:00,52.06,52.18,52.02,52.18,53900.0,46.253,46.3596,46.2175,46.3596,53900.0
2011-11-02 13:50:00,52.17,52.2,52.09,52.19,35700.0,46.3508,46.3774,46.2797,46.3685,35700.0
2011-11-02 14:00:00,52.18,52.29,52.08,52.23,107900.0,46.3596,46.4574,46.2708,46.4041,107900.0
2011-11-02 14:10:00,52.23,52.23,52.09,52.15,55000.0,46.4041,46.4041,46.2797,46.333,55000.0
2011-11-02 14:20:00,52.17,52.3,52.16,52.26,33500.0,46.3508,46.4663,46.3419,46.4307,33500.0
2011-11-02 14:30:00,52.26,52.4,52.19,52.38,48100.0,46.4307,46.5551,46.3685,46.5373,48100.0
2011-11-02 14:40:00,52.38,52.39,52.3,52.35,31400.0,46.5373,46.5462,46.4663,46.5107,31400.0
2011-11-02 14:50:00,52.35,52.48,52.35,52.4,49900.0,46.5107,46.6262,46.5107,46.5551,49900.0
2011-11-02 15:00:00,52.4,52.53,52.31,52.46,64500.0,46.5551,46.6706,46.4751,46.6084,64500.0
2011-11-02 15:10:00,52.46,52.53,52.41,52.53,58800.0,46.6084,46.6706,46.564,46.6706,58800.0
2011-11-02 15:20:00,52.54,52.63,52.5,52.56,59900.0,46.6795,46.7595,46.644,46.6973,59900.0
2011-11-02 15:30:00,52.57,52.58,52.3,52.38,140200.0,46.7061,46.715,46.4663,46.5373,140200.0
2011-11-02 15:40:00,52.38,52.42,52.21,52.28,154300.0,46.5373,46.5729,46.3863,46.4485,154300.0
2011-11-02 15:50:00,52.29,52.45,52.27,52.41,181100.0,46.4574,46.5995,46.4396,46.564,181100.0
2011-11-03 09:30:00,53.09,53.27,52.61,52.81,71600.0,47.1681,47.3281,46.7417,46.9194,71600.0
2011-11-03 09:40:00,52.81,53.01,52.78,52.96,33900.0,46.9194,47.0971,46.8927,47.0526,33900.0
2011-11-03 09:50:00,52.98,52.98,52.76,52.89,54700.0,47.0704,47.0704,46.875,46.9905,54700.0
2011-11-03 10:00:00,52.9,52.91,52.45,52.63,53600.0,46.9993,47.0082,46.5995,46.7595,53600.0
2011-11-03 10:10:00,52.65,52.91,52.62,52.91,66500.0,46.7772,47.0082,46.7506,47.0082,66500.0
2011-11-03 10:20:00,52.92,52.98,52.83,52.86,43800.0,47.0171,47.0704,46.9371,46.9638,43800.0
2011-11-03 10:30:00,52.85,52.89,52.73,52.79,66800.0,46.9549,46.9905,46.8483,46.9016,66800.0
2011-11-03 10:40:00,52.79,53.31,52.78,53.23,76600.0,46.9016,47.3636,46.8927,47.2925,76600.0
2011-11-03 10:50:00,53.24,53.27,53.05,53.05,43000.0,47.3014,47.3281,47.1326,47.1326,43000.0
2011-11-03 11:00:00,53.05,53.15,53.01,53.05,65600.0,47.1326,47.2214,47.0971,47.1326,65600.0
2011-11-03 11:10:00,53.04,53.22,53.04,53.22,65200.0,47.1237,47.2836,47.1237,47.2836,65200.0
2011-11-03 11:20:00,53.22,53.24,53.16,53.23,69900.0,47.2836,47.3014,47.2303,47.2925,69900.0
2011-11-03 11:30:00,53.24,53.44,53.21,53.35,56500.0,47.3014,47.4791,47.2748,47.3991,56500.0
2011-11-03 11:40:00,53.34,53.35,53.23,53.3,45800.0,47.3903,47.3991,47.2925,47.3547,45800.0
2011-11-03 11:50:00,53.31,53.32,53.07,53.09,54100.0,47.3636,47.3725,47.1504,47.1681,54100.0
2011-11-03 12:00:00,53.08,53.2,52.98,53.2,45500.0,47.1593,47.2659,47.0704,47.2659,45500.0
2011-11-03 12:10:00,53.19,53.27,53.17,53.18,34200.0,47.257,47.3281,47.2392,47.2481,34200.0
2011-11-03 12:20:00,53.18,53.4,53.14,53.38,103300.0,47.2481,47.4436,47.2126,47.4258,103300.0
2011-11-03 12:30:00,53.39,53.42,53.23,53.23,40800.0,47.4347,47.4613,47.2925,47.2925,40800.0
2011-11-03 12:40:00,53.23,53.45,53.17,53.45,18300.0,47.2925,47.488,47.2392,47.488,18300.0
2011-11-03 12:50:00,53.44,53.49,53.37,53.4,37600.0,47.4791,47.5235,47.4169,47.4436,37600.0
2011-11-03 13:00:00,53.41,53.48,53.33,53.48,24200.0,47.4524,47.5146,47.3814,47.5146,24200.0
2011-11-03 13:10:00,53.48,53.67,53.48,53.66,27100.0,47.5146,47.6834,47.5146,47.6746,27100.0
2011-11-03 13:20:00,53.66,53.67,53.47,53.51,31300.0,47.6746,47.6834,47.5058,47.5413,31300.0
2011-11-03 13:30:00,53.51,53.65,53.45,53.65,31500.0,47.5413,47.6657,47.488,47.6657,31500.0
2011-11-03 13:40:00,53.66,53.79,53.66,53.78,21700.0,47.6746,47.7901,47.6746,47.7812,21700.0
2011-11-03 13:50:00,53.76,53.81,53.62,53.65,42300.0,47.7634,47.8078,47.639,47.6657,42300.0
2011-11-03 14:00:00,53.66,53.85,53.6,53.81,64000.0,47.6746,47.8434,47.6213,47.8078,64000.0
2011-11-03 14:10:00,53.83,53.87,53.73,53.78,33900.0,47.8256,47.8611,47.7368,47.7812,33900.0
2011-11-03 14:20:00,53.78,53.8,53.69,53.74,19000.0,47.7812,47.7989,47.7012,47.7456,19000.0
2011-11-03 14:30:00,53.74,53.85,53.73,53.85,25200.0,47.7456,47.8434,47.7368,47.8434,25200.0
2011-11-03 14:40:00,53.83,53.87,53.68,53.7,31600.0,47.8256,47.8611,47.6923,47.7101,31600.0
2011-11-03 14:50:00,53.68,53.75,53.65,53.74,25400.0,47.6923,47.7545,47.6657,47.7456,25400.0
2011-11-03 15:00:00,53.73,53.87,53.72,53.85,33100.0,47.7368,47.8611,47.7279,47.8434,33100.0
2011-11-03 15:10:00,53.85,53.95,53.83,53.86,58300.0,47.8434,47.9322,47.8256,47.8523,58300.0
2011-11-03 15:20:00,53.87,54.0,53.86,53.97,51100.0,47.8611,47.9766,47.8523,47.95,51100.0
2011-11-03 15:30:00,53.97,54.05,53.84,53.9,66700.0,47.95,48.0211,47.8345,47.8878,66700.0
2011-11-03 15:40:00,53.9,53.94,53.84,53.93,57800.0,47.8878,47.9233,47.8345,47.9144,57800.0
2011-11-03 15:50:00,53.93,54.04,53.92,53.94,153700.0,47.9144,48.0122,47.9056,47.9233,153700.0
2011-11-04 09:30:00,53.46,53.8,53.18,53.69,62600.0,47.4969,47.7989,47.2481,47.7012,62600.0
2011-11-04 09:40:00,53.69,53.71,53.51,53.53,31200.0,47.7012,47.719,47.5413,47.5591,31200.0
2011-11-04 09:50:00,53.54,53.63,53.21,53.24,34500.0,47.5679,47.6479,47.2748,47.3014,34500.0
2011-11-04 10:00:00,53.26,53.47,53.26,53.42,40200.0,47.3192,47.5058,47.3192,47.4613,40200.0
2011-11-04 10:10:00,53.44,53.54,53.34,53.37,25200.0,47.4791,47.5679,47.3903,47.4169,25200.0
2011-11-04 10:20:00,53.36,53.36,53.17,53.2,32400.0,47.408,47.408,47.2392,47.2659,32400.0
2011-11-04 10:30:00,53.2,53.2,53.06,53.12,22800.0,47.2659,47.2659,47.1415,47.1948,22800.0
2011-11-04 10:40:00,53.12,53.28,53.09,53.27,20900.0,47.1948,47.3369,47.1681,47.3281,20900.0
2011-11-04 10:50:00,53.29,53.34,53.27,53.29,17900.0,47.3458,47.3903,47.3281,47.3458,17900.0
2011-11-04 11:00:00,53.31,53.43,53.29,53.34,28000.0,47.3636,47.4702,47.3458,47.3903,28000.0
2011-11-04 11:10:00,53.35,53.37,53.23,53.25,21700.0,47.3991,47.4169,47.2925,47.3103,21700.0
2011-11-04 11:20:00,53.21,53.33,53.15,53.3,18300.0,47.2748,47.3814,47.2214,47.3547,18300.0
2011-11-04 11:30:00,53.31,53.36,53.22,53.35,13800.0,47.3636,47.408,47.2836,47.3991,13800.0
2011-11-04 11:40:00,53.37,53.39,53.28,53.31,16900.0,47.4169,47.4347,47.3369,47.3636,16900.0
2011-11-04 11:50:00,53.34,53.41,53.27,53.4,22100.0,47.3903,47.4524,47.3281,47.4436,22100.0
2011-11-04 12:00:00,53.4,53.53,53.4,53.46,18600.0,47.4436,47.5591,47.4436,47.4969,18600.0
2011-11-04 12:10:00,53.47,53.49,53.38,53.48,10400.0,47.5058,47.5235,47.4258,47.5146,10400.0
2011-11-04 12:20:00,53.49,53.51,53.4,53.42,10200.0,47.5235,47.5413,47.4436,47.4613,10200.0
2011-11-04 12:30:00,53.42,53.47,53.39,53.41,15200.0,47.4613,47.5058,47.4347,47.4524,15200.0
2011-11-04 12:40:00,53.41,53.42,53.28,53.32,13500.0,47.4524,47.4613,47.3369,47.3725,13500.0
2011-11-04 12:50:00,53.32,53.37,53.31,53.36,8400.0,47.3725,47.4169,47.3636,47.408,8400.0
2011-11-04 13:00:00,53.36,53.39,53.34,53.37,11400.0,47.408,47.4347,47.3903,47.4169,11400.0
2011-11-04 13:10:00,53.38,53.63,53.38,53.62,29600.0,47.4258,47.6479,47.4258,47.639,29600.0
2011-11-04 13:20:00,53.62,53.64,53.59,53.6,9900.0,47.639,47.6568,47.6124,47.6213,9900.0
2011-11-04 13:30:00,53.6,53.65,53.57,53.62,11000.0,47.6213,47.6657,47.5946,47.639,11000.0
2011-11-04 13:40:00,53.62,53.85,53.62,53.83,26100.0,47.639,47.8434,47.639,47.8256,26100.0
2011-11-04 13:50:00,53.83,53.88,53.73,53.76,16300.0,47.8256,47.87,47.7368,47.7634,16300.0
2011-11-04 14:00:00,53.76,53.79,53.73,53.77,19400.0,47.7634,47.7901,47.7368,47.7723,19400.0
2011-11-04 14:10:00,53.77,53.86,53.72,53.85,29100.0,47.7723,47.8523,47.7279,47.8434,29100.0
2011-11-04 14:20:00,53.85,53.91,53.82,53.84,27500.0,47.8434,47.8967,47.8167,47.8345,27500.0
2011-11-04 14:30:00,53.85,53.87,53.71,53.72,17500.0,47.8434,47.8611,47.719,47.7279,17500.0
2011-11-04 14:40:00,53.73,53.87,53.7,53.82,28200.0,47.7368,47.8611,47.7101,47.8167,28200.0
2011-11-04 14:50:00,53.82,53.82,53.67,53.71,19100.0,47.8167,47.8167,47.6834,47.719,19100.0
2011-11-04 15:00:00,53.72,53.74,53.56,53.56,25400.0,47.7279,47.7456,47.5857,47.5857,25400.0
2011-11-04 15:10:00,53.56,53.61,53.53,53.58,20100.0,47.5857,47.6301,47.5591,47.6035,20100.0
2011-11-04 15:20:00,53.58,53.66,53.52,53.62,40400.0,47.6035,47.6746,47.5502,47.639,40400.0
2011-11-04 15:30:00,53.62,53.73,53.58,53.59,46100.0,47.639,47.7368,47.6035,47.6124,46100.0
2011-11-04 15:40:00,53.6,53.78,53.6,53.71,49400.0,47.6213,47.7812,47.6213,47.719,49400.0
2011-11-04 15:50:00,53.7,53.76,53.59,53.72,105100.0,47.7101,47.7634,47.6124,47.7279,105100.0
2011-11-07 09:30:00,53.39,53.6,53.39,53.5,75400.0,47.4347,47.6213,47.4347,47.5324,75400.0
2011-11-07 09:40:00,53.47,53.55,53.39,53.44,67600.0,47.5058,47.5768,47.4347,47.4791,67600.0
2011-11-07 09:50:00,53.44,53.5,53.31,53.32,43900.0,47.4791,47.5324,47.3636,47.3725,43900.0
2011-11-07 10:00:00,53.33,53.39,53.21,53.27,28300.0,47.3814,47.4347,47.2748,47.3281,28300.0
2011-11-07 10:10:00,53.28,53.28,53.08,53.1,32400.0,47.3369,47.3369,47.1593,47.177,32400.0
2011-11-07 10:20:00,53.11,53.22,53.02,53.12,35200.0,47.1859,47.2836,47.106,47.1948,35200.0
2011-11-07 10:30:00,53.08,53.1,52.9,52.97,43900.0,47.1593,47.177,46.9993,47.0615,43900.0
2011-11-07 10:40:00,52.97,52.99,52.84,52.89,28900.0,47.0615,47.0793,46.946,46.9905,28900.0
2011-11-07 10:50:00,52.9,52.95,52.75,52.82,25600.0,46.9993,47.0438,46.8661,46.9283,25600.0
2011-11-07 11:00:00,52.78,53.0,52.75,52.88,21700.0,46.8927,47.0882,46.8661,46.9816,21700.0
2011-11-07 11:10:00,52.88,53.09,52.87,52.95,31600.0,46.9816,47.1681,46.9727,47.0438,31600.0
2011-11-07 11:20:00,52.93,52.98,52.81,52.84,25200.0,47.026,47.0704,46.9194,46.946,25200.0
2011-11-07 11:30:00,52.85,52.98,52.83,52.97,27500.0,46.9549,47.0704,46.9371,47.0615,27500.0
2011-11-07 11:40:00,52.98,53.05,52.92,53.02,36900.0,47.0704,47.1326,47.0171,47.106,36900.0
2011-11-07 11:50:00,53.02,53.09,52.94,52.98,30500.0,47.106,47.1681,47.0349,47.0704,30500.0
2011-11-07 12:00:00,52.97,53.09,52.96,53.04,20000.0,47.0615,47.1681,47.0526,47.1237,20000.0
2011-11-07 12:10:00,53.03,53.05,52.75,52.75,22800.0,47.1148,47.1326,46.8661,46.8661,22800.0
2011-11-07 12:20:00,52.76,52.79,52.66,52.67,30300.0,46.875,46.9016,46.7861,46.795,30300.0
2011-11-07 12:30:00,52.66,52.73,52.61,52.73,17100.0,46.7861,46.8483,46.7417,46.8483,17100.0
2011-11-07 12:40:00,52.72,52.84,52.71,52.79,15200.0,46.8394,46.946,46.8305,46.9016,15200.0
2011-11-07 12:50:00,52.79,52.9,52.79,52.87,24200.0,46.9016,46.9993,46.9016,46.9727,24200.0
2011-11-07 13:00:00,52.86,52.88,52.82,52.85,11500.0,46.9638,46.9816,46.9283,46.9549,11500.0
2011-11-07 13:10:00,52.85,52.99,52.85,52.96,11000.0,46.9549,47.0793,46.9549,47.0526,11000.0
2011-11-07 13:20:00,52.97,53.01,52.94,53.0,11200.0,47.0615,47.0971,47.0349,47.0882,11200.0
2011-11-07 13:30:00,53.0,53.04,52.97,52.99,17600.0,47.0882,47.1237,47.0615,47.0793,17600.0
2011-11-07 13:40:00,52.99,53.0,52.93,52.96,8000.0,47.0793,47.0882,47.026,47.0526,8000.0
2011-11-07 13:50:00,52.97,53.18,52.95,53.18,77900.0,47.0615,47.2481,47.0438,47.2481,77900.0
2011-11-07 14:00:00,53.18,53.25,53.09,53.21,68800.0,47.2481,47.3103,47.1681,47.2748,68800.0
2011-11-07 14:10:00,53.21,53.31,53.21,53.28,37600.0,47.2748,47.3636,47.2748,47.3369,37600.0
2011-11-07 14:20:00,53.26,53.3,53.2,53.24,85600.0,47.3192,47.3547,47.2659,47.3014,85600.0
2011-11-07 14:30:00,53.23,53.36,53.23,53.32,47700.0,47.2925,47.408,47.2925,47.3725,47700.0
2011-11-07 14:40:00,53.33,53.33,53.23,53.25,45800.0,47.3814,47.3814,47.2925,47.3103,45800.0
2011-11-07 14:50:00,53.26,53.39,53.23,53.35,97500.0,47.3192,47.4347,47.2925,47.3991,97500.0
2011-11-07 15:00:00,53.36,53.42,53.32,53.37,37500.0,47.408,47.4613,47.3725,47.4169,37500.0
2011-11-07 15:10:00,53.37,53.51,53.36,53.42,63100.0,47.4169,47.5413,47.408,47.4613,63100.0
2011-11-07 15:20:00,53.43,53.46,53.32,53.34,33100.0,47.4702,47.4969,47.3725,47.3903,33100.0
2011-11-07 15:30:00,53.33,53.37,53.3,53.36,95400.0,47.3814,47.4169,47.3547,47.408,95400.0
2011-11-07 15:40:00,53.36,53.4,53.28,53.34,96800.0,47.408,47.4436,47.3369,47.3903,96800.0
2011-11-07 15:50:00,53.35,53.51,53.32,53.33,200400.0,47.3991,47.5413,47.3725,47.3814,200400.0
2011-11-08 09:30:00,53.86,53.97,53.5,53.78,90800.0,47.8523,47.95,47.5324,47.7812,90800.0
2011-11-08 09:40:00,53.82,54.02,53.81,53.83,53800.0,47.8167,47.9944,47.8078,47.8256,53800.0
2011-11-08 09:50:00,53.82,54.08,53.8,54.07,65400.0,47.8167,48.0477,47.7989,48.0388,65400.0
2011-11-08 10:00:00,54.08,54.12,53.82,53.87,38900.0,48.0477,48.0833,47.8167,47.8611,38900.0
2011-11-08 10:10:00,53.89,53.94,53.76,53.85,60300.0,47.8789,47.9233,47.7634,47.8434,60300.0
2011-11-08 10:20:00,53.83,53.89,53.5,53.59,34200.0,47.8256,47.8789,47.5324,47.6124,34200.0
2011-11-08 10:30:00,53.6,53.71,53.57,53.63,31500.0,47.6213,47.719,47.5946,47.6479,31500.0
2011-11-08 10:40:00,53.64,53.73,53.6,53.67,18600.0,47.6568,47.7368,47.6213,47.6834,18600.0
2011-11-08 10:50:00,53.67,53.67,53.42,53.56,28700.0,47.6834,47.6834,47.4613,47.5857,28700.0
2011-11-08 11:00:00,53.53,53.63,53.41,53.42,23700.0,47.5591,47.6479,47.4524,47.4613,23700.0
2011-11-08 11:10:00,53.41,53.41,53.2,53.22,26800.0,47.4524,47.4524,47.2659,47.2836,26800.0
2011-11-08 11:20:00,53.22,53.36,53.16,53.32,23900.0,47.2836,47.408,47.2303,47.3725,23900.0
2011-11-08 11:30:00,53.32,53.38,53.25,53.29,16000.0,47.3725,47.4258,47.3103,47.3458,16000.0
2011-11-08 11:40:00,53.28,53.43,53.24,53.42,15600.0,47.3369,47.4702,47.3014,47.4613,15600.0
2011-11-08 11:50:00,53.45,53.55,53.41,53.46,17600.0,47.488,47.5768,47.4524,47.4969,17600.0
2011-11-08 12:00:00,53.46,53.52,53.38,53.51,15300.0,47.4969,47.5502,47.4258,47.5413,15300.0
2011-11-08 12:10:00,53.51,53.59,53.51,53.59,27800.0,47.5413,47.6124,47.5413,47.6124,27800.0
2011-11-08 12:20:00,53.6,53.66,53.57,53.59,14800.0,47.6213,47.6746,47.5946,47.6124,14800.0
2011-11-08 12:30:00,53.61,53.7,53.59,53.66,15600.0,47.6301,47.7101,47.6124,47.6746,15600.0
2011-11-08 12:40:00,53.66,53.67,53.47,53.48,22400.0,47.6746,47.6834,47.5058,47.5146,22400.0
2011-11-08 12:50:00,53.47,53.49,53.37,53.48,29200.0,47.5058,47.5235,47.4169,47.5146,29200.0
2011-11-08 13:00:00,53.48,53.58,53.47,53.47,20600.0,47.5146,47.6035,47.5058,47.5058,20600.0
2011-11-08 13:10:00,53.46,53.5,53.39,53.47,17700.0,47.4969,47.5324,47.4347,47.5058,17700.0
2011-11-08 13:20:00,53.47,53.68,53.44,53.63,15500.0,47.5058,47.6923,47.4791,47.6479,15500.0
2011-11-08 13:30:00,53.64,53.72,53.6,53.72,15900.0,47.6568,47.7279,47.6213,47.7279,15900.0
2011-11-08 13:40:00,53.71,54.0,53.71,53.93,35600.0,47.719,47.9766,47.719,47.9144,35600.0
2011-11-08 13:50:00,53.91,54.02,53.91,54.0,54900.0,47.8967,47.9944,47.8967,47.9766,54900.0
2011-11-08 14:00:00,54.0,54.02,53.79,53.84,42400.0,47.9766,47.9944,47.7901,47.8345,42400.0
2011-11-08 14:10:00,53.84,53.93,53.77,53.79,26900.0,47.8345,47.9144,47.7723,47.7901,26900.0
2011-11-08 14:20:00,53.77,53.94,53.75,53.94,38100.0,47.7723,47.9233,47.7545,47.9233,38100.0
2011-11-08 14:30:00,53.95,54.0,53.84,53.84,42800.0,47.9322,47.9766,47.8345,47.8345,42800.0
2011-11-08 14:40:00,53.84,53.88,53.77,53.86,42700.0,47.8345,47.87,47.7723,47.8523,42700.0
2011-11-08 14:50:00,53.88,53.93,53.83,53.9,41700.0,47.87,47.9144,47.8256,47.8878,41700.0
2011-11-08 15:00:00,53.9,53.91,53.77,53.91,67500.0,47.8878,47.8967,47.7723,47.8967,67500.0
2011-11-08 15:10:00,53.91,54.08,53.91,53.99,50200.0,47.8967,48.0477,47.8967,47.9678,50200.0
2011-11-08 15:20:00,54.0,54.02,53.98,54.01,34300.0,47.9766,47.9944,47.9589,47.9855,34300.0
2011-11-08 15:30:00,54.01,54.1,54.01,54.03,80000.0,47.9855,48.0655,47.9855,48.0033,80000.0
2011-11-08 15:40:00,54.03,54.1,53.97,54.09,56900.0,48.0033,48.0655,47.95,48.0566,56900.0
2011-11-08 15:50:00,54.1,54.12,53.99,54.07,207800.0,48.0655,48.0833,47.9678,48.0388,207800.0
2011-11-09 09:30:00,52.96,53.54,52.88,52.93,68000.0,47.0526,47.5679,46.9816,47.026,68000.0
2011-11-09 09:40:00,52.92,52.92,52.65,52.76,49400.0,47.0171,47.0171,46.7772,46.875,49400.0
2011-11-09 09:50:00,52.76,52.77,52.47,52.64,51800.0,46.875,46.8838,46.6173,46.7683,51800.0
2011-11-09 10:00:00,52.61,52.74,52.6,52.65,27900.0,46.7417,46.8572,46.7328,46.7772,27900.0
2011-11-09 10:10:00,52.65,52.72,52.58,52.63,31100.0,46.7772,46.8394,46.715,46.7595,31100.0
2011-11-09 10:20:00,52.63,52.75,52.52,52.53,26000.0,46.7595,46.8661,46.6617,46.6706,26000.0
2011-11-09 10:30:00,52.53,52.61,52.45,52.45,65400.0,46.6706,46.7417,46.5995,46.5995,65400.0
2011-11-09 10:40:00,52.45,52.76,52.45,52.68,38000.0,46.5995,46.875,46.5995,46.8039,38000.0
2011-11-09 10:50:00,52.7,52.8,52.67,52.67,27700.0,46.8216,46.9105,46.795,46.795,27700.0
2011-11-09 11:00:00,52.68,52.84,52.57,52.81,40000.0,46.8039,46.946,46.7061,46.9194,40000.0
2011-11-09 11:10:00,52.79,53.0,52.76,52.98,23100.0,46.9016,47.0882,46.875,47.0704,23100.0
2011-11-09 11:20:00,52.98,53.07,52.93,52.94,16700.0,47.0704,47.1504,47.026,47.0349,16700.0
2011-11-09 11:30:00,52.95,53.13,52.93,53.1,17300.0,47.0438,47.2037,47.026,47.177,17300.0
2011-11-09 11:40:00,53.08,53.16,52.99,53.14,20600.0,47.1593,47.2303,47.0793,47.2126,20600.0
2011-11-09 11:50:00,53.14,53.28,53.12,53.17,36300.0,47.2126,47.3369,47.1948,47.2392,36300.0
2011-11-09 12:00:00,53.21,53.21,53.14,53.15,35200.0,47.2748,47.2748,47.2126,47.2214,35200.0
2011-11-09 12:10:00,53.15,53.22,53.14,53.21,41000.0,47.2214,47.2836,47.2126,47.2748,41000.0
2011-11-09 12:20:00,53.21,53.23,53.08,53.13,51700.0,47.2748,47.2925,47.1593,47.2037,51700.0
2011-11-09 12:30:00,53.12,53.2,53.08,53.18,18300.0,47.1948,47.2659,47.1593,47.2481,18300.0
2011-11-09 12:40:00,53.16,53.18,53.07,53.14,31300.0,47.2303,47.2481,47.1504,47.2126,31300.0
2011-11-09 12:50:00,53.13,53.29,53.13,53.27,28600.0,47.2037,47.3458,47.2037,47.3281,28600.0
2011-11-09 13:00:00,53.27,53.3,53.17,53.17,28000.0,47.3281,47.3547,47.2392,47.2392,28000.0
2011-11-09 13:10:00,53.17,53.17,52.98,53.0,20900.0,47.2392,47.2392,47.0704,47.0882,20900.0
2011-11-09 13:20:00,53.01,53.12,52.98,53.08,37100.0,47.0971,47.1948,47.0704,47.1593,37100.0
2011-11-09 13:30:00,53.07,53.09,53.02,53.02,32100.0,47.1504,47.1681,47.106,47.106,32100.0
2011-11-09 13:40:00,53.01,53.08,52.91,52.91,32800.0,47.0971,47.1593,47.0082,47.0082,32800.0
2011-11-09 13:50:00,52.91,52.97,52.68,52.79,44000.0,47.0082,47.0615,46.8039,46.9016,44000.0
2011-11-09 14:00:00,52.78,52.79,52.34,52.4,88100.0,46.8927,46.9016,46.5018,46.5551,88100.0
2011-11-09 14:10:00,52.41,52.43,52.26,52.31,50700.0,46.564,46.5818,46.4307,46.4751,50700.0
2011-11-09 14:20:00,52.31,52.37,52.05,52.2,53000.0,46.4751,46.5285,46.2441,46.3774,53000.0
2011-11-09 14:30:00,52.21,52.31,52.14,52.23,53100.0,46.3863,46.4751,46.3241,46.4041,53100.0
2011-11-09 14:40:00,52.21,52.35,52.11,52.31,38100.0,46.3863,46.5107,46.2975,46.4751,38100.0
2011-11-09 14:50:00,52.31,52.36,52.23,52.24,39300.0,46.4751,46.5196,46.4041,46.413,39300.0
2011-11-09 15:00:00,52.24,52.41,52.19,52.37,57100.0,46.413,46.564,46.3685,46.5285,57100.0
2011-11-09 15:10:00,52.37,52.43,52.31,52.4,45900.0,46.5285,46.5818,46.4751,46.5551,45900.0
2011-11-09 15:20:00,52.4,52.52,52.4,52.41,66000.0,46.5551,46.6617,46.5551,46.564,66000.0
2011-11-09 15:30:00,52.41,52.44,52.3,52.34,69800.0,46.564,46.5906,46.4663,46.5018,69800.0
2011-11-09 15:40:00,52.34,52.42,52.27,52.31,121200.0,46.5018,46.5729,46.4396,46.4751,121200.0
2011-11-09 15:50:00,52.3,52.46,52.26,52.35,191200.0,46.4663,46.6084,46.4307,46.5107,191200.0
2011-11-10 09:30:00,52.93,53.07,52.78,52.82,43100.0,47.026,47.1504,46.8927,46.9283,43100.0
2011-11-10 09:40:00,52.83,52.93,52.7,52.75,48000.0,46.9371,47.026,46.8216,46.8661,48000.0
2011-11-10 09:50:00,52.78,52.81,52.56,52.59,37500.0,46.8927,46.9194,46.6973,46.7239,37500.0
2011-11-10 10:00:00,52.6,52.77,52.53,52.64,40700.0,46.7328,46.8838,46.6706,46.7683,40700.0
2011-11-10 10:10:00,52.64,52.67,52.43,52.48,29400.0,46.7683,46.795,46.5818,46.6262,29400.0
2011-11-10 10:20:00,52.48,52.61,52.4,52.53,77200.0,46.6262,46.7417,46.5551,46.6706,77200.0
2011-11-10 10:30:00,52.52,52.52,52.28,52.5,28800.0,46.6617,46.6617,46.4485,46.644,28800.0
2011-11-10 10:40:00,52.53,52.59,52.27,52.28,23300.0,46.6706,46.7239,46.4396,46.4485,23300.0
2011-11-10 10:50:00,52.28,52.63,52.28,52.56,26800.0,46.4485,46.7595,46.4485,46.6973,26800.0
2011-11-10 11:00:00,52.53,52.9,52.53,52.82,36800.0,46.6706,46.9993,46.6706,46.9283,36800.0
2011-11-10 11:10:00,52.83,52.85,52.72,52.73,26900.0,46.9371,46.9549,46.8394,46.8483,26900.0
2011-11-10 11:20:00,52.74,52.82,52.65,52.78,11500.0,46.8572,46.9283,46.7772,46.8927,11500.0
2011-11-10 11:30:00,52.77,52.91,52.7,52.7,26300.0,46.8838,47.0082,46.8216,46.8216,26300.0
2011-11-10 11:40:00,52.71,53.0,52.69,52.95,48500.0,46.8305,47.0882,46.8128,47.0438,48500.0
2011-11-10 11:50:00,52.94,52.97,52.84,52.9,13700.0,47.0349,47.0615,46.946,46.9993,13700.0
2011-11-10 12:00:00,52.89,52.94,52.83,52.93,15500.0,46.9905,47.0349,46.9371,47.026,15500.0
2011-11-10 12:10:00,52.94,53.0,52.85,52.85,30300.0,47.0349,47.0882,46.9549,46.9549,30300.0
2011-11-10 12:20:00,52.87,52.89,52.76,52.76,13500.0,46.9727,46.9905,46.875,46.875,13500.0
2011-11-10 12:30:00,52.77,52.77,52.64,52.72,17200.0,46.8838,46.8838,46.7683,46.8394,17200.0
2011-11-10 12:40:00,52.72,52.75,52.7,52.72,14700.0,46.8394,46.8661,46.8216,46.8394,14700.0
2011-11-10 12:50:00,52.72,52.87,52.71,52.84,56200.0,46.8394,46.9727,46.8305,46.946,56200.0
2011-11-10 13:00:00,52.85,52.91,52.83,52.88,22700.0,46.9549,47.0082,46.9371,46.9816,22700.0
2011-11-10 13:10:00,52.89,53.13,52.89,53.13,27900.0,46.9905,47.2037,46.9905,47.2037,27900.0
2011-11-10 13:20:00,53.13,53.16,52.97,52.98,14200.0,47.2037,47.2303,47.0615,47.0704,14200.0
2011-11-10 13:30:00,52.98,53.1,52.98,53.06,16400.0,47.0704,47.177,47.0704,47.1415,16400.0
2011-11-10 13:40:00,53.07,53.17,53.0,53.0,18700.0,47.1504,47.2392,47.0882,47.0882,18700.0
2011-11-10 13:50:00,53.0,53.16,52.99,53.14,21500.0,47.0882,47.2303,47.0793,47.2126,21500.0
2011-11-10 14:00:00,53.14,53.16,52.94,52.97,28000.0,47.2126,47.2303,47.0349,47.0615,28000.0
2011-11-10 14:10:00,52.98,53.09,52.98,53.02,63900.0,47.0704,47.1681,47.0704,47.106,63900.0
2011-11-10 14:20:00,53.01,53.07,52.91,52.92,39100.0,47.0971,47.1504,47.0082,47.0171,39100.0
2011-11-10 14:30:00,52.94,52.95,52.82,52.89,23300.0,47.0349,47.0438,46.9283,46.9905,23300.0
2011-11-10 14:40:00,52.89,52.94,52.85,52.88,47700.0,46.9905,47.0349,46.9549,46.9816,47700.0
2011-11-10 14:50:00,52.9,52.92,52.68,52.68,24200.0,46.9993,47.0171,46.8039,46.8039,24200.0
2011-11-10 15:00:00,52.69,52.8,52.67,52.7,57700.0,46.8128,46.9105,46.795,46.8216,57700.0
2011-11-10 15:10:00,52.7,52.81,52.7,52.71,33100.0,46.8216,46.9194,46.8216,46.8305,33100.0
2011-11-10 15:20:00,52.71,52.96,52.67,52.89,48200.0,46.8305,47.0526,46.795,46.9905,48200.0
2011-11-10 15:30:00,52.88,52.94,52.74,52.84,65000.0,46.9816,47.0349,46.8572,46.946,65000.0
2011-11-10 15:40:00,52.84,52.85,52.76,52.81,53200.0,46.946,46.9549,46.875,46.9194,53200.0
2011-11-10 15:50:00,52.8,52.92,52.76,52.8,171500.0,46.9105,47.0171,46.875,46.9105,171500.0
2011-11-11 09:30:00,53.36,53.99,53.36,53.62,46000.0,47.408,47.9678,47.408,47.639,46000.0
2011-11-11 09:40:00,53.62,53.77,53.48,53.69,31600.0,47.639,47.7723,47.5146,47.7012,31600.0
2011-11-11 09:50:00,53.68,53.71,53.51,53.52,36800.0,47.6923,47.719,47.5413,47.5502,36800.0
2011-11-11 10:00:00,53.53,53.72,53.53,53.67,72000.0,47.5591,47.7279,47.5591,47.6834,72000.0
2011-11-11 10:10:00,53.67,53.67,53.53,53.56,32200.0,47.6834,47.6834,47.5591,47.5857,32200.0
2011-11-11 10:20:00,53.54,53.6,53.5,53.54,30600.0,47.5679,47.6213,47.5324,47.5679,30600.0
2011-11-11 10:30:00,53.54,53.6,53.54,53.58,69400.0,47.5679,47.6213,47.5679,47.6035,69400.0
2011-11-11 10:40:00,53.58,53.78,53.57,53.77,34000.0,47.6035,47.7812,47.5946,47.7723,34000.0
2011-11-11 10:50:00,53.77,53.87,53.75,53.83,19200.0,47.7723,47.8611,47.7545,47.8256,19200.0
2011-11-11 11:00:00,53.82,53.82,53.75,53.81,22100.0,47.8167,47.8167,47.7545,47.8078,22100.0
2011-11-11 11:10:00,53.79,53.88,53.74,53.85,21500.0,47.7901,47.87,47.7456,47.8434,21500.0
2011-11-11 11:20:00,53.85,53.88,53.84,53.84,13000.0,47.8434,47.87,47.8345,47.8345,13000.0
2011-11-11 11:30:00,53.84,53.85,53.82,53.82,14300.0,47.8345,47.8434,47.8167,47.8167,14300.0
2011-11-11 11:40:00,53.83,54.0,53.83,53.99,29000.0,47.8256,47.9766,47.8256,47.9678,29000.0
2011-11-11 11:50:00,53.99,53.99,53.84,53.9,19600.0,47.9678,47.9678,47.8345,47.8878,19600.0
2011-11-11 12:00:00,53.89,53.99,53.86,53.98,22500.0,47.8789,47.9678,47.8523,47.9589,22500.0
2011-11-11 12:10:00,53.99,54.05,53.97,54.01,46200.0,47.9678,48.0211,47.95,47.9855,46200.0
2011-11-11 12:20:00,54.01,54.02,53.89,53.94,16300.0,47.9855,47.9944,47.8789,47.9233,16300.0
2011-11-11 12:30:00,53.94,53.95,53.9,53.91,11300.0,47.9233,47.9322,47.8878,47.8967,11300.0
2011-11-11 12:40:00,53.92,53.92,53.87,53.9,19600.0,47.9056,47.9056,47.8611,47.8878,19600.0
2011-11-11 12:50:00,53.89,53.9,53.88,53.9,19300.0,47.8789,47.8878,47.87,47.8878,19300.0
2011-11-11 13:00:00,53.9,54.04,53.89,54.03,54800.0,47.8878,48.0122,47.8789,48.0033,54800.0
2011-11-11 13:10:00,54.03,54.07,53.97,53.98,23000.0,48.0033,48.0388,47.95,47.9589,23000.0
2011-11-11 13:20:00,53.99,54.01,53.95,53.96,13500.0,47.9678,47.9855,47.9322,47.9411,13500.0
2011-11-11 13:30:00,53.97,54.01,53.96,53.97,13000.0,47.95,47.9855,47.9411,47.95,13000.0
2011-11-11 13:40:00,53.96,54.0,53.96,53.99,15600.0,47.9411,47.9766,47.9411,47.9678,15600.0
2011-11-11 13:50:00,53.98,53.98,53.87,53.88,12800.0,47.9589,47.9589,47.8611,47.87,12800.0
2011-11-11 14:00:00,53.88,53.94,53.87,53.94,41000.0,47.87,47.9233,47.8611,47.9233,41000.0
2011-11-11 14:10:00,53.94,54.02,53.92,54.01,30100.0,47.9233,47.9944,47.9056,47.9855,30100.0
2011-11-11 14:20:00,54.02,54.03,53.89,53.97,36200.0,47.9944,48.0033,47.8789,47.95,36200.0
2011-11-11 14:30:00,53.99,54.06,53.99,54.0,23500.0,47.9678,48.0299,47.9678,47.9766,23500.0
2011-11-11 14:40:00,53.99,54.04,53.98,53.99,22600.0,47.9678,48.0122,47.9589,47.9678,22600.0
2011-11-11 14:50:00,54.0,54.01,53.86,53.88,25300.0,47.9766,47.9855,47.8523,47.87,25300.0
2011-11-11 15:00:00,53.89,53.96,53.88,53.91,44300.0,47.8789,47.9411,47.87,47.8967,44300.0
2011-11-11 15:10:00,53.9,53.95,53.87,53.94,42700.0,47.8878,47.9322,47.8611,47.9233,42700.0
2011-11-11 15:20:00,53.94,54.01,53.92,54.01,121500.0,47.9233,47.9855,47.9056,47.9855,121500.0
2011-11-11 15:30:00,54.0,54.02,53.96,53.97,53100.0,47.9766,47.9944,47.9411,47.95,53100.0
2011-11-11 15:40:00,53.97,54.01,53.92,53.92,141600.0,47.95,47.9855,47.9056,47.9056,141600.0
2011-11-11 15:50:00,53.93,54.04,53.93,54.01,118800.0,47.9144,48.0122,47.9144,47.9855,118800.0
2011-11-14 09:30:00,53.81,54.18,53.81,54.17,40500.0,47.8078,48.1366,47.8078,48.1277,40500.0
2011-11-14 09:40:00,54.15,54.3,54.11,54.29,54000.0,48.1099,48.2432,48.0744,48.2343,54000.0
2011-11-14 09:50:00,54.28,54.41,54.12,54.28,52100.0,48.2254,48.3409,48.0833,48.2254,52100.0
2011-11-14 10:00:00,54.28,54.63,54.14,54.63,59900.0,48.2254,48.5364,48.101,48.5364,59900.0
2011-11-14 10:10:00,54.61,54.64,54.4,54.4,78900.0,48.5186,48.5452,48.332,48.332,78900.0
2011-11-14 10:20:00,54.41,54.5,54.32,54.4,50200.0,48.3409,48.4209,48.2609,48.332,50200.0
2011-11-14 10:30:00,54.41,54.42,54.25,54.33,39600.0,48.3409,48.3498,48.1988,48.2698,39600.0
2011-11-14 10:40:00,54.33,54.33,54.01,54.09,73500.0,48.2698,48.2698,47.9855,48.0566,73500.0
2011-11-14 10:50:00,54.09,54.09,53.99,54.07,54900.0,48.0566,48.0566,47.9678,48.0388,54900.0
2011-11-14 11:00:00,54.08,54.19,54.06,54.16,63600.0,48.0477,48.1454,48.0299,48.1188,63600.0
2011-11-14 11:10:00,54.17,54.17,53.96,53.97,37100.0,48.1277,48.1277,47.9411,47.95,37100.0
2011-11-14 11:20:00,53.98,53.99,53.89,53.91,26700.0,47.9589,47.9678,47.8789,47.8967,26700.0
2011-11-14 11:30:00,53.91,54.01,53.87,53.87,36700.0,47.8967,47.9855,47.8611,47.8611,36700.0
2011-11-14 11:40:00,53.87,53.88,53.71,53.71,42800.0,47.8611,47.87,47.719,47.719,42800.0
2011-11-14 11:50:00,53.72,53.76,53.62,53.68,29100.0,47.7279,47.7634,47.639,47.6923,29100.0
2011-11-14 12:00:00,53.68,53.82,53.58,53.61,79200.0,47.6923,47.8167,47.6035,47.6301,79200.0
2011-11-14 12:10:00,53.6,53.6,53.5,53.5,36900.0,47.6213,47.6213,47.5324,47.5324,36900.0
2011-11-14 12:20:00,53.52,53.53,53.41,53.43,30900.0,47.5502,47.5591,47.4524,47.4702,30900.0
2011-11-14 12:30:00,53.42,53.44,53.3,53.4,19100.0,47.4613,47.4791,47.3547,47.4436,19100.0
2011-11-14 12:40:00,53.4,53.48,53.39,53.45,13400.0,47.4436,47.5146,47.4347,47.488,13400.0
2011-11-14 12:50:00,53.44,53.56,53.44,53.53,15200.0,47.4791,47.5857,47.4791,47.5591,15200.0
2011-11-14 13:00:00,53.51,53.55,53.48,53.5,15100.0,47.5413,47.5768,47.5146,47.5324,15100.0
2011-11-14 13:10:00,53.51,53.52,53.45,53.47,17400.0,47.5413,47.5502,47.488,47.5058,17400.0
2011-11-14 13:20:00,53.49,53.58,53.46,53.58,12800.0,47.5235,47.6035,47.4969,47.6035,12800.0
2011-11-14 13:30:00,53.6,53.65,53.58,53.61,23900.0,47.6213,47.6657,47.6035,47.6301,23900.0
2011-11-14 13:40:00,53.62,53.65,53.54,53.54,28500.0,47.639,47.6657,47.5679,47.5679,28500.0
2011-11-14 13:50:00,53.54,53.59,53.47,53.5,23100.0,47.5679,47.6124,47.5058,47.5324,23100.0
2011-11-14 14:00:00,53.5,53.6,53.43,53.47,73200.0,47.5324,47.6213,47.4702,47.5058,73200.0
2011-11-14 14:10:00,53.47,53.47,53.42,53.42,32400.0,47.5058,47.5058,47.4613,47.4613,32400.0
2011-11-14 14:20:00,53.42,53.43,53.3,53.3,30200.0,47.4613,47.4702,47.3547,47.3547,30200.0
2011-11-14 14:30:00,53.3,53.31,53.29,53.3,40500.0,47.3547,47.3636,47.3458,47.3547,40500.0
2011-11-14 14:40:00,53.3,53.31,53.26,53.26,28400.0,47.3547,47.3636,47.3192,47.3192,28400.0
2011-11-14 14:50:00,53.25,53.3,53.17,53.17,36500.0,47.3103,47.3547,47.2392,47.2392,36500.0
2011-11-14 15:00:00,53.18,53.3,53.18,53.29,70700.0,47.2481,47.3547,47.2481,47.3458,70700.0
2011-11-14 15:10:00,53.29,53.3,53.22,53.22,69000.0,47.3458,47.3547,47.2836,47.2836,69000.0
2011-11-14 15:20:00,53.22,53.3,53.22,53.28,65800.0,47.2836,47.3547,47.2836,47.3369,65800.0
2011-11-14 15:30:00,53.28,53.32,53.25,53.28,137500.0,47.3369,47.3725,47.3103,47.3369,137500.0
2011-11-14 15:40:00,53.28,53.34,53.27,53.3,89500.0,47.3369,47.3903,47.3281,47.3547,89500.0
2011-11-14 15:50:00,53.3,53.33,53.21,53.26,168200.0,47.3547,47.3814,47.2748,47.3192,168200.0
2011-11-15 09:30:00,53.02,53.1,52.85,53.01,68100.0,47.106,47.177,46.9549,47.0971,68100.0
2011-11-15 09:40:00,53.01,53.18,52.93,52.98,58800.0,47.0971,47.2481,47.026,47.0704,58800.0
2011-11-15 09:50:00,52.97,53.22,52.97,53.15,35600.0,47.0615,47.2836,47.0615,47.2214,35600.0
2011-11-15 10:00:00,53.14,53.16,53.03,53.07,36300.0,47.2126,47.2303,47.1148,47.1504,36300.0
2011-11-15 10:10:00,53.04,53.05,52.71,52.73,35500.0,47.1237,47.1326,46.8305,46.8483,35500.0
2011-11-15 10:20:00,52.73,52.9,52.73,52.89,33500.0,46.8483,46.9993,46.8483,46.9905,33500.0
2011-11-15 10:30:00,52.89,53.02,52.87,52.99,56500.0,46.9905,47.106,46.9727,47.0793,56500.0
2011-11-15 10:40:00,52.99,53.13,52.91,52.97,34700.0,47.0793,47.2037,47.0082,47.0615,34700.0
2011-11-15 10:50:00,52.97,52.98,52.83,52.84,24400.0,47.0615,47.0704,46.9371,46.946,24400.0
2011-11-15 11:00:00,52.83,53.03,52.79,52.99,24300.0,46.9371,47.1148,46.9016,47.0793,24300.0
2011-11-15 11:10:00,53.01,53.15,52.97,52.97,32700.0,47.0971,47.2214,47.0615,47.0615,32700.0
2011-11-15 11:20:00,52.96,53.0,52.9,52.99,17600.0,47.0526,47.0882,46.9993,47.0793,17600.0
2011-11-15 11:30:00,52.98,52.99,52.85,52.87,18000.0,47.0704,47.0793,46.9549,46.9727,18000.0
2011-11-15 11:40:00,52.86,52.98,52.86,52.98,15000.0,46.9638,47.0704,46.9638,47.0704,15000.0
2011-11-15 11:50:00,52.97,53.12,52.93,53.08,26000.0,47.0615,47.1948,47.026,47.1593,26000.0
2011-11-15 12:00:00,53.1,53.26,53.09,53.19,34600.0,47.177,47.3192,47.1681,47.257,34600.0
2011-11-15 12:10:00,53.18,53.28,53.14,53.22,48000.0,47.2481,47.3369,47.2126,47.2836,48000.0
2011-11-15 12:20:00,53.22,53.51,53.21,53.49,78900.0,47.2836,47.5413,47.2748,47.5235,78900.0
2011-11-15 12:30:00,53.49,53.74,53.48,53.63,53800.0,47.5235,47.7456,47.5146,47.6479,53800.0
2011-11-15 12:40:00,53.62,53.67,53.52,53.54,20900.0,47.639,47.6834,47.5502,47.5679,20900.0
2011-11-15 12:50:00,53.51,53.64,53.47,53.64,34600.0,47.5413,47.6568,47.5058,47.6568,34600.0
2011-11-15 13:00:00,53.64,53.74,53.63,53.71,28100.0,47.6568,47.7456,47.6479,47.719,28100.0
2011-11-15 13:10:00,53.71,53.72,53.61,53.63,25200.0,47.719,47.7279,47.6301,47.6479,25200.0
2011-11-15 13:20:00,53.63,53.71,53.6,53.7,24400.0,47.6479,47.719,47.6213,47.7101,24400.0
2011-11-15 13:30:00,53.71,53.85,53.71,53.83,34300.0,47.719,47.8434,47.719,47.8256,34300.0
2011-11-15 13:40:00,53.83,53.87,53.82,53.84,20500.0,47.8256,47.8611,47.8167,47.8345,20500.0
2011-11-15 13:50:00,53.84,53.9,53.79,53.83,14200.0,47.8345,47.8878,47.7901,47.8256,14200.0
2011-11-15 14:00:00,53.83,53.84,53.74,53.8,23400.0,47.8256,47.8345,47.7456,47.7989,23400.0
2011-11-15 14:10:00,53.8,53.89,53.8,53.84,43900.0,47.7989,47.8789,47.7989,47.8345,43900.0
2011-11-15 14:20:00,53.84,53.92,53.81,53.89,22900.0,47.8345,47.9056,47.8078,47.8789,22900.0
2011-11-15 14:30:00,53.9,53.98,53.89,53.92,13700.0,47.8878,47.9589,47.8789,47.9056,13700.0
2011-11-15 14:40:00,53.93,53.95,53.85,53.85,40300.0,47.9144,47.9322,47.8434,47.8434,40300.0
2011-11-15 14:50:00,53.85,53.93,53.85,53.87,39100.0,47.8434,47.9144,47.8434,47.8611,39100.0
2011-11-15 15:00:00,53.86,54.03,53.86,54.03,56600.0,47.8523,48.0033,47.8523,48.0033,56600.0
2011-11-15 15:10:00,54.03,54.12,54.02,54.04,50000.0,48.0033,48.0833,47.9944,48.0122,50000.0
2011-11-15 15:20:00,54.04,54.15,54.04,54.14,43100.0,48.0122,48.1099,48.0122,48.101,43100.0
2011-11-15 15:30:00,54.13,54.16,54.06,54.06,71800.0,48.0921,48.1188,48.0299,48.0299,71800.0
2011-11-15 15:40:00,54.06,54.11,54.04,54.09,46900.0,48.0299,48.0744,48.0122,48.0566,46900.0
2011-11-15 15:50:00,54.1,54.1,53.82,53.88,151900.0,48.0655,48.0655,47.8167,47.87,151900.0
2011-11-16 09:30:00,53.49,53.5,53.17,53.41,98800.0,47.5235,47.5324,47.2392,47.4524,98800.0
2011-11-16 09:40:00,53.41,53.65,53.39,53.58,195500.0,47.4524,47.6657,47.4347,47.6035,195500.0
2011-11-16 09:50:00,53.59,53.89,53.59,53.88,143400.0,47.6124,47.8789,47.6124,47.87,143400.0
2011-11-16 10:00:00,53.89,54.17,53.87,53.87,118300.0,47.8789,48.1277,47.8611,47.8611,118300.0
2011-11-16 10:10:00,53.87,54.22,53.86,54.22,59300.0,47.8611,48.1721,47.8523,48.1721,59300.0
2011-11-16 10:20:00,54.24,54.33,54.13,54.14,89500.0,48.1899,48.2698,48.0921,48.101,89500.0
2011-11-16 10:30:00,54.14,54.27,54.09,54.19,44000.0,48.101,48.2165,48.0566,48.1454,44000.0
2011-11-16 10:40:00,54.21,54.4,54.14,54.32,37900.0,48.1632,48.332,48.101,48.2609,37900.0
2011-11-16 10:50:00,54.33,54.46,54.32,54.42,35300.0,48.2698,48.3853,48.2609,48.3498,35300.0
2011-11-16 11:00:00,54.41,54.75,54.41,54.71,64300.0,48.3409,48.643,48.3409,48.6074,64300.0
2011-11-16 11:10:00,54.71,54.75,54.6,54.65,73100.0,48.6074,48.643,48.5097,48.5541,73100.0
2011-11-16 11:20:00,54.64,54.73,54.52,54.59,51300.0,48.5452,48.6252,48.4386,48.5008,51300.0
2011-11-16 11:30:00,54.59,54.63,54.41,54.45,35300.0,48.5008,48.5364,48.3409,48.3764,35300.0
2011-11-16 11:40:00,54.45,54.54,54.34,54.38,46400.0,48.3764,48.4564,48.2787,48.3143,46400.0
2011-11-16 11:50:00,54.38,54.39,54.25,54.28,34200.0,48.3143,48.3231,48.1988,48.2254,34200.0
2011-11-16 12:00:00,54.29,54.33,54.11,54.12,100700.0,48.2343,48.2698,48.0744,48.0833,100700.0
2011-11-16 12:10:00,54.12,54.16,54.07,54.15,30300.0,48.0833,48.1188,48.0388,48.1099,30300.0
2011-11-16 12:20:00,54.15,54.16,54.05,54.09,17000.0,48.1099,48.1188,48.0211,48.0566,17000.0
2011-11-16 12:30:00,54.09,54.32,54.09,54.32,18200.0,48.0566,48.2609,48.0566,48.2609,18200.0
2011-11-16 12:40:00,54.32,54.44,54.27,54.29,27800.0,48.2609,48.3676,48.2165,48.2343,27800.0
2011-11-16 12:50:00,54.3,54.37,54.19,54.36,26200.0,48.2432,48.3054,48.1454,48.2965,26200.0
2011-11-16 13:00:00,54.35,54.43,54.31,54.39,13600.0,48.2876,48.3587,48.2521,48.3231,13600.0
2011-11-16 13:10:00,54.38,54.47,54.35,54.47,21400.0,48.3143,48.3942,48.2876,48.3942,21400.0
2011-11-16 13:20:00,54.47,54.61,54.47,54.61,22000.0,48.3942,48.5186,48.3942,48.5186,22000.0
2011-11-16 13:30:00,54.62,54.68,54.61,54.64,27700.0,48.5275,48.5808,48.5186,48.5452,27700.0
2011-11-16 13:40:00,54.64,54.84,54.63,54.84,42700.0,48.5452,48.7229,48.5364,48.7229,42700.0
2011-11-16 13:50:00,54.84,54.9,54.73,54.73,55700.0,48.7229,48.7762,48.6252,48.6252,55700.0
2011-11-16 14:00:00,54.72,54.76,54.64,54.64,54000.0,48.6163,48.6519,48.5452,48.5452,54000.0
2011-11-16 14:10:00,54.63,54.65,54.59,54.6,62000.0,48.5364,48.5541,48.5008,48.5097,62000.0
2011-11-16 14:20:00,54.6,54.65,54.57,54.57,34900.0,48.5097,48.5541,48.4831,48.4831,34900.0
2011-11-16 14:30:00,54.57,54.58,54.49,54.56,29100.0,48.4831,48.4919,48.412,48.4742,29100.0
2011-11-16 14:40:00,54.55,54.56,54.4,54.44,29300.0,48.4653,48.4742,48.332,48.3676,29300.0
2011-11-16 14:50:00,54.43,54.47,54.3,54.47,46100.0,48.3587,48.3942,48.2432,48.3942,46100.0
2011-11-16 15:00:00,54.47,54.52,54.42,54.47,42100.0,48.3942,48.4386,48.3498,48.3942,42100.0
2011-11-16 15:10:00,54.47,54.48,54.18,54.18,61700.0,48.3942,48.4031,48.1366,48.1366,61700.0
2011-11-16 15:20:00,54.18,54.2,53.9,53.9,74100.0,48.1366,48.1543,47.8878,47.8878,74100.0
2011-11-16 15:30:00,53.89,53.9,53.4,53.65,144600.0,47.8789,47.8878,47.4436,47.6657,144600.0
2011-11-16 15:40:00,53.65,53.76,53.54,53.7,146900.0,47.6657,47.7634,47.5679,47.7101,146900.0
2011-11-16 15:50:00,53.69,53.69,53.39,53.47,192200.0,47.7012,47.7012,47.4347,47.5058,192200.0
2011-11-17 09:30:00,53.12,53.42,53.1,53.1,65500.0,47.1948,47.4613,47.177,47.177,65500.0
2011-11-17 09:40:00,53.11,53.12,52.73,52.81,91100.0,47.1859,47.1948,46.8483,46.9194,91100.0
2011-11-17 09:50:00,52.81,53.0,52.7,52.93,74400.0,46.9194,47.0882,46.8216,47.026,74400.0
2011-11-17 10:00:00,52.92,52.98,52.78,52.95,98000.0,47.0171,47.0704,46.8927,47.0438,98000.0
2011-11-17 10:10:00,52.95,52.95,52.67,52.78,37100.0,47.0438,47.0438,46.795,46.8927,37100.0
2011-11-17 10:20:00,52.79,52.97,52.56,52.97,46700.0,46.9016,47.0615,46.6973,47.0615,46700.0
2011-11-17 10:30:00,52.97,53.18,52.81,53.08,45100.0,47.0615,47.2481,46.9194,47.1593,45100.0
2011-11-17 10:40:00,53.07,53.13,52.89,52.9,21100.0,47.1504,47.2037,46.9905,46.9993,21100.0
2011-11-17 10:50:00,52.92,53.0,52.78,52.82,28100.0,47.0171,47.0882,46.8927,46.9283,28100.0
2011-11-17 11:00:00,52.82,52.87,52.49,52.58,48600.0,46.9283,46.9727,46.6351,46.715,48600.0
2011-11-17 11:10:00,52.56,52.6,52.46,52.6,36600.0,46.6973,46.7328,46.6084,46.7328,36600.0
2011-11-17 11:20:00,52.6,52.66,52.42,52.62,48400.0,46.7328,46.7861,46.5729,46.7506,48400.0
2011-11-17 11:30:00,52.63,52.64,52.5,52.53,33600.0,46.7595,46.7683,46.644,46.6706,33600.0
2011-11-17 11:40:00,52.52,52.72,52.5,52.52,57100.0,46.6617,46.8394,46.644,46.6617,57100.0
2011-11-17 11:50:00,52.5,52.54,52.33,52.45,57000.0,46.644,46.6795,46.4929,46.5995,57000.0
2011-11-17 12:00:00,52.47,52.51,52.24,52.29,46300.0,46.6173,46.6528,46.413,46.4574,46300.0
2011-11-17 12:10:00,52.29,52.29,51.97,52.12,63400.0,46.4574,46.4574,46.1731,46.3063,63400.0
2011-11-17 12:20:00,52.12,52.12,51.96,51.99,41700.0,46.3063,46.3063,46.1642,46.1908,41700.0
2011-11-17 12:30:00,51.96,51.96,51.44,51.49,110700.0,46.1642,46.1642,45.7022,45.7466,110700.0
2011-11-17 12:40:00,51.48,51.68,51.29,51.55,77800.0,45.7377,45.9154,45.5689,45.7999,77800.0
2011-11-17 12:50:00,51.56,51.64,51.39,51.53,82600.0,45.8088,45.8799,45.6578,45.7822,82600.0
2011-11-17 13:00:00,51.54,51.6,51.32,51.5,98700.0,45.791,45.8443,45.5956,45.7555,98700.0
2011-11-17 13:10:00,51.54,51.9,51.49,51.87,48300.0,45.791,46.1109,45.7466,46.0842,48300.0
2011-11-17 13:20:00,51.84,51.92,51.8,51.91,46100.0,46.0576,46.1286,46.022,46.1198,46100.0
2011-11-17 13:30:00,51.9,51.93,51.81,51.81,51400.0,46.1109,46.1375,46.0309,46.0309,51400.0
2011-11-17 13:40:00,51.81,51.92,51.73,51.78,46100.0,46.0309,46.1286,45.9598,46.0043,46100.0
2011-11-17 13:50:00,51.79,51.89,51.55,51.88,41700.0,46.0131,46.102,45.7999,46.0931,41700.0
2011-11-17 14:00:00,51.87,51.96,51.78,51.92,34000.0,46.0842,46.1642,46.0043,46.1286,34000.0
2011-11-17 14:10:00,51.92,52.01,51.83,51.94,49700.0,46.1286,46.2086,46.0487,46.1464,49700.0
2011-11-17 14:20:00,51.92,52.02,51.77,51.86,44800.0,46.1286,46.2175,45.9954,46.0753,44800.0
2011-11-17 14:30:00,51.86,51.93,51.78,51.78,38500.0,46.0753,46.1375,46.0043,46.0043,38500.0
2011-11-17 14:40:00,51.79,52.01,51.72,51.96,43400.0,46.0131,46.2086,45.951,46.1642,43400.0
2011-11-17 14:50:00,51.96,51.97,51.88,51.92,36200.0,46.1642,46.1731,46.0931,46.1286,36200.0
2011-11-17 15:00:00,51.9,51.99,51.77,51.79,59900.0,46.1109,46.1908,45.9954,46.0131,59900.0
2011-11-17 15:10:00,51.79,51.79,51.56,51.61,80800.0,46.0131,46.0131,45.8088,45.8532,80800.0
2011-11-17 15:20:00,51.61,51.8,51.59,51.68,96900.0,45.8532,46.022,45.8355,45.9154,96900.0
2011-11-17 15:30:00,51.68,51.83,51.68,51.75,126200.0,45.9154,46.0487,45.9154,45.9776,126200.0
2011-11-17 15:40:00,51.75,51.95,51.69,51.84,178300.0,45.9776,46.1553,45.9243,46.0576,178300.0
2011-11-17 15:50:00,51.82,51.82,51.62,51.76,214000.0,46.0398,46.0398,45.8621,45.9865,214000.0
2011-11-18 09:30:00,51.51,52.46,51.51,51.94,378500.0,45.7644,46.6084,45.7644,46.1464,378500.0
2011-11-18 09:40:00,51.92,52.27,51.86,52.06,137600.0,46.1286,46.4396,46.0753,46.253,137600.0
2011-11-18 09:50:00,52.07,52.28,51.95,52.05,104400.0,46.2619,46.4485,46.1553,46.2441,104400.0
2011-11-18 10:00:00,52.08,52.23,51.95,52.06,73500.0,46.2708,46.4041,46.1553,46.253,73500.0
2011-11-18 10:10:00,52.05,52.33,51.96,52.19,59600.0,46.2441,46.4929,46.1642,46.3685,59600.0
2011-11-18 10:20:00,52.19,52.32,52.03,52.18,87400.0,46.3685,46.484,46.2264,46.3596,87400.0
2011-11-18 10:30:00,52.17,52.29,52.09,52.2,97300.0,46.3508,46.4574,46.2797,46.3774,97300.0
2011-11-18 10:40:00,52.2,52.62,52.16,52.61,119600.0,46.3774,46.7506,46.3419,46.7417,119600.0
2011-11-18 10:50:00,52.62,52.74,52.58,52.71,61400.0,46.7506,46.8572,46.715,46.8305,61400.0
2011-11-18 11:00:00,52.7,52.7,52.5,52.53,50200.0,46.8216,46.8216,46.644,46.6706,50200.0
2011-11-18 11:10:00,52.54,52.56,52.44,52.48,42500.0,46.6795,46.6973,46.5906,46.6262,42500.0
2011-11-18 11:20:00,52.48,52.6,52.45,52.56,32000.0,46.6262,46.7328,46.5995,46.6973,32000.0
2011-11-18 11:30:00,52.56,52.59,52.33,52.49,37200.0,46.6973,46.7239,46.4929,46.6351,37200.0
2011-11-18 11:40:00,52.48,52.54,52.43,52.47,29900.0,46.6262,46.6795,46.5818,46.6173,29900.0
2011-11-18 11:50:00,52.47,52.6,52.47,52.57,37300.0,46.6173,46.7328,46.6173,46.7061,37300.0
2011-11-18 12:00:00,52.57,52.57,52.28,52.4,55400.0,46.7061,46.7061,46.4485,46.5551,55400.0
2011-11-18 12:10:00,52.42,52.48,52.37,52.37,32300.0,46.5729,46.6262,46.5285,46.5285,32300.0
2011-11-18 12:20:00,52.37,52.49,52.26,52.42,47900.0,46.5285,46.6351,46.4307,46.5729,47900.0
2011-11-18 12:30:00,52.41,52.51,52.31,52.32,43900.0,46.564,46.6528,46.4751,46.484,43900.0
2011-11-18 12:40:00,52.31,52.45,52.26,52.43,31800.0,46.4751,46.5995,46.4307,46.5818,31800.0
2011-11-18 12:50:00,52.43,52.44,52.28,52.28,25100.0,46.5818,46.5906,46.4485,46.4485,25100.0
2011-11-18 13:00:00,52.27,52.45,52.26,52.45,37300.0,46.4396,46.5995,46.4307,46.5995,37300.0
2011-11-18 13:10:00,52.47,52.47,52.4,52.43,58200.0,46.6173,46.6173,46.5551,46.5818,58200.0
2011-11-18 13:20:00,52.42,52.45,52.34,52.42,24100.0,46.5729,46.5995,46.5018,46.5729,24100.0
2011-11-18 13:30:00,52.42,52.46,52.37,52.45,49000.0,46.5729,46.6084,46.5285,46.5995,49000.0
2011-11-18 13:40:00,52.45,52.51,52.37,52.41,33900.0,46.5995,46.6528,46.5285,46.564,33900.0
2011-11-18 13:50:00,52.42,52.46,52.39,52.4,28000.0,46.5729,46.6084,46.5462,46.5551,28000.0
2011-11-18 14:00:00,52.4,52.46,52.37,52.43,47600.0,46.5551,46.6084,46.5285,46.5818,47600.0
2011-11-18 14:10:00,52.42,52.59,52.34,52.34,63600.0,46.5729,46.7239,46.5018,46.5018,63600.0
2011-11-18 14:20:00,52.33,52.36,52.19,52.24,40000.0,46.4929,46.5196,46.3685,46.413,40000.0
2011-11-18 14:30:00,52.24,52.36,52.19,52.31,64500.0,46.413,46.5196,46.3685,46.4751,64500.0
2011-11-18 14:40:00,52.29,52.38,52.27,52.28,55000.0,46.4574,46.5373,46.4396,46.4485,55000.0
2011-11-18 14:50:00,52.28,52.36,52.24,52.27,56600.0,46.4485,46.5196,46.413,46.4396,56600.0
2011-11-18 15:00:00,52.25,52.28,52.07,52.13,69200.0,46.4218,46.4485,46.2619,46.3152,69200.0
2011-11-18 15:10:00,52.13,52.29,52.12,52.29,83700.0,46.3152,46.4574,46.3063,46.4574,83700.0
2011-11-18 15:20:00,52.28,52.35,52.22,52.28,73400.0,46.4485,46.5107,46.3952,46.4485,73400.0
2011-11-18 15:30:00,52.28,52.28,52.13,52.13,136800.0,46.4485,46.4485,46.3152,46.3152,136800.0
2011-11-18 15:40:00,52.13,52.14,52.0,52.05,116000.0,46.3152,46.3241,46.1997,46.2441,116000.0
2011-11-18 15:50:00,52.05,52.1,52.0,52.06,191500.0,46.2441,46.2886,46.1997,46.253,191500.0
2011-11-21 09:30:00,51.23,51.49,51.04,51.11,92900.0,45.5156,45.7466,45.3468,45.409,92900.0
2011-11-21 09:40:00,51.11,51.16,50.71,50.71,116300.0,45.409,45.4534,45.0536,45.0536,116300.0
2011-11-21 09:50:00,50.71,50.71,50.43,50.45,104400.0,45.0536,45.0536,44.8048,44.8226,104400.0
2011-11-21 10:00:00,50.46,50.49,50.25,50.26,147500.0,44.8315,44.8582,44.6449,44.6538,147500.0
2011-11-21 10:10:00,50.26,50.52,50.23,50.45,98300.0,44.6538,44.8848,44.6272,44.8226,98300.0
2011-11-21 10:20:00,50.45,50.51,50.4,50.41,83200.0,44.8226,44.8759,44.7782,44.7871,83200.0
2011-11-21 10:30:00,50.41,50.45,50.25,50.36,74600.0,44.7871,44.8226,44.6449,44.7427,74600.0
2011-11-21 10:40:00,50.37,50.42,50.21,50.22,56300.0,44.7515,44.796,44.6094,44.6183,56300.0
2011-11-21 10:50:00,50.23,50.31,50.13,50.25,88900.0,44.6272,44.6982,44.5383,44.6449,88900.0
2011-11-21 11:00:00,50.25,50.49,50.24,50.46,121800.0,44.6449,44.8582,44.636,44.8315,121800.0
2011-11-21 11:10:00,50.45,50.7,50.45,50.61,95700.0,44.8226,45.0447,44.8226,44.9648,95700.0
2011-11-21 11:20:00,50.61,50.62,50.46,50.55,49900.0,44.9648,44.9737,44.8315,44.9115,49900.0
2011-11-21 11:30:00,50.54,50.62,50.5,50.52,39500.0,44.9026,44.9737,44.867,44.8848,39500.0
2011-11-21 11:40:00,50.52,50.53,50.43,50.51,51400.0,44.8848,44.8937,44.8048,44.8759,51400.0
2011-11-21 11:50:00,50.52,50.61,50.5,50.59,37000.0,44.8848,44.9648,44.867,44.947,37000.0
2011-11-21 12:00:00,50.58,50.71,50.58,50.67,42000.0,44.9381,45.0536,44.9381,45.0181,42000.0
2011-11-21 12:10:00,50.67,50.74,50.64,50.64,39900.0,45.0181,45.0803,44.9914,44.9914,39900.0
2011-11-21 12:20:00,50.62,50.71,50.6,50.62,33400.0,44.9737,45.0536,44.9559,44.9737,33400.0
2011-11-21 12:30:00,50.62,50.64,50.55,50.61,80400.0,44.9737,44.9914,44.9115,44.9648,80400.0
2011-11-21 12:40:00,50.6,50.66,50.54,50.65,27500.0,44.9559,45.0092,44.9026,45.0003,27500.0
2011-11-21 12:50:00,50.65,50.74,50.63,50.64,86700.0,45.0003,45.0803,44.9825,44.9914,86700.0
2011-11-21 13:00:00,50.62,50.88,50.62,50.83,36900.0,44.9737,45.2047,44.9737,45.1602,36900.0
2011-11-21 13:10:00,50.84,50.89,50.79,50.87,24100.0,45.1691,45.2135,45.1247,45.1958,24100.0
2011-11-21 13:20:00,50.86,50.91,50.83,50.85,34500.0,45.1869,45.2313,45.1602,45.178,34500.0
2011-11-21 13:30:00,50.85,50.89,50.85,50.85,42100.0,45.178,45.2135,45.178,45.178,42100.0
2011-11-21 13:40:00,50.85,50.9,50.79,50.79,40400.0,45.178,45.2224,45.1247,45.1247,40400.0
2011-11-21 13:50:00,50.8,50.81,50.69,50.71,34100.0,45.1336,45.1425,45.0358,45.0536,34100.0
2011-11-21 14:00:00,50.72,50.78,50.65,50.7,87500.0,45.0625,45.1158,45.0003,45.0447,87500.0
2011-11-21 14:10:00,50.71,51.09,50.71,50.96,57100.0,45.0536,45.3912,45.0536,45.2757,57100.0
2011-11-21 14:20:00,50.96,51.02,50.94,51.0,45200.0,45.2757,45.329,45.258,45.3113,45200.0
2011-11-21 14:30:00,50.99,51.06,50.94,50.94,37000.0,45.3024,45.3646,45.258,45.258,37000.0
2011-11-21 14:40:00,50.93,51.05,50.91,50.93,50900.0,45.2491,45.3557,45.2313,45.2491,50900.0
2011-11-21 14:50:00,50.95,50.97,50.8,50.81,46500.0,45.2668,45.2846,45.1336,45.1425,46500.0
2011-11-21 15:00:00,50.8,50.85,50.69,50.79,57300.0,45.1336,45.178,45.0358,45.1247,57300.0
2011-11-21 15:10:00,50.79,50.89,50.71,50.88,72400.0,45.1247,45.2135,45.0536,45.2047,72400.0
2011-11-21 15:20:00,50.87,51.09,50.83,51.05,74000.0,45.1958,45.3912,45.1602,45.3557,74000.0
2011-11-21 15:30:00,51.04,51.13,50.91,50.97,130600.0,45.3468,45.4268,45.2313,45.2846,130600.0
2011-11-21 15:40:00,50.99,51.02,50.87,50.97,101900.0,45.3024,45.329,45.1958,45.2846,101900.0
2011-11-21 15:50:00,50.97,50.97,50.75,50.77,197200.0,45.2846,45.2846,45.0892,45.1069,197200.0
2011-11-22 09:30:00,50.79,50.87,50.6,50.84,69300.0,45.1247,45.1958,44.9559,45.1691,69300.0
2011-11-22 09:40:00,50.84,51.1,50.83,50.85,65600.0,45.1691,45.4001,45.1602,45.178,65600.0
2011-11-22 09:50:00,50.84,51.04,50.83,50.95,99600.0,45.1691,45.3468,45.1602,45.2668,99600.0
2011-11-22 10:00:00,50.96,51.01,50.52,50.62,45900.0,45.2757,45.3202,44.8848,44.9737,45900.0
2011-11-22 10:10:00,50.63,50.65,50.43,50.52,33800.0,44.9825,45.0003,44.8048,44.8848,33800.0
2011-11-22 10:20:00,50.53,50.62,50.46,50.55,48500.0,44.8937,44.9737,44.8315,44.9115,48500.0
2011-11-22 10:30:00,50.56,50.57,50.36,50.46,54900.0,44.9203,44.9292,44.7427,44.8315,54900.0
2011-11-22 10:40:00,50.46,50.48,50.18,50.25,38100.0,44.8315,44.8493,44.5827,44.6449,38100.0
2011-11-22 10:50:00,50.25,50.3,50.04,50.15,65300.0,44.6449,44.6893,44.4584,44.5561,65300.0
2011-11-22 11:00:00,50.15,50.19,50.03,50.1,55100.0,44.5561,44.5916,44.4495,44.5117,55100.0
2011-11-22 11:10:00,50.1,50.29,50.09,50.29,67100.0,44.5117,44.6805,44.5028,44.6805,67100.0
2011-11-22 11:20:00,50.26,50.26,50.0,50.02,96100.0,44.6538,44.6538,44.4228,44.4406,96100.0
2011-11-22 11:30:00,50.02,50.05,49.81,49.84,109000.0,44.4406,44.4672,44.254,44.2807,109000.0
2011-11-22 11:40:00,49.83,50.04,49.78,49.99,41000.0,44.2718,44.4584,44.2274,44.4139,41000.0
2011-11-22 11:50:00,50.01,50.24,50.01,50.2,27500.0,44.4317,44.636,44.4317,44.6005,27500.0
2011-11-22 12:00:00,50.21,50.62,50.21,50.51,83800.0,44.6094,44.9737,44.6094,44.8759,83800.0
2011-11-22 12:10:00,50.52,50.63,50.47,50.5,40900.0,44.8848,44.9825,44.8404,44.867,40900.0
2011-11-22 12:20:00,50.49,50.57,50.43,50.47,37800.0,44.8582,44.9292,44.8048,44.8404,37800.0
2011-11-22 12:30:00,50.47,50.56,50.4,50.41,24500.0,44.8404,44.9203,44.7782,44.7871,24500.0
2011-11-22 12:40:00,50.42,50.51,50.4,50.41,21300.0,44.796,44.8759,44.7782,44.7871,21300.0
2011-11-22 12:50:00,50.42,50.57,50.39,50.57,50100.0,44.796,44.9292,44.7693,44.9292,50100.0
2011-11-22 13:00:00,50.58,50.66,50.47,50.47,38500.0,44.9381,45.0092,44.8404,44.8404,38500.0
2011-11-22 13:10:00,50.49,50.75,50.49,50.74,39200.0,44.8582,45.0892,44.8582,45.0803,39200.0
2011-11-22 13:20:00,50.75,50.84,50.69,50.69,91000.0,45.0892,45.1691,45.0358,45.0358,91000.0
2011-11-22 13:30:00,50.69,50.77,50.64,50.73,18200.0,45.0358,45.1069,44.9914,45.0714,18200.0
2011-11-22 13:40:00,50.73,50.73,50.54,50.68,38100.0,45.0714,45.0714,44.9026,45.027,38100.0
2011-11-22 13:50:00,50.67,50.71,50.62,50.71,58400.0,45.0181,45.0536,44.9737,45.0536,58400.0
2011-11-22 14:00:00,50.71,50.71,50.62,50.65,36200.0,45.0536,45.0536,44.9737,45.0003,36200.0
2011-11-22 14:10:00,50.65,50.75,50.63,50.69,30700.0,45.0003,45.0892,44.9825,45.0358,30700.0
2011-11-22 14:20:00,50.69,50.69,50.53,50.6,28600.0,45.0358,45.0358,44.8937,44.9559,28600.0
2011-11-22 14:30:00,50.6,50.61,50.38,50.39,54700.0,44.9559,44.9648,44.7604,44.7693,54700.0
2011-11-22 14:40:00,50.38,50.5,50.37,50.42,70100.0,44.7604,44.867,44.7515,44.796,70100.0
2011-11-22 14:50:00,50.42,50.42,50.24,50.3,53600.0,44.796,44.796,44.636,44.6893,53600.0
2011-11-22 15:00:00,50.29,50.35,50.2,50.28,56100.0,44.6805,44.7338,44.6005,44.6716,56100.0
2011-11-22 15:10:00,50.28,50.34,50.23,50.34,53600.0,44.6716,44.7249,44.6272,44.7249,53600.0
2011-11-22 15:20:00,50.33,50.47,50.31,50.4,56000.0,44.716,44.8404,44.6982,44.7782,56000.0
2011-11-22 15:30:00,50.39,50.54,50.34,50.34,83900.0,44.7693,44.9026,44.7249,44.7249,83900.0
2011-11-22 15:40:00,50.34,50.53,50.34,50.48,89200.0,44.7249,44.8937,44.7249,44.8493,89200.0
2011-11-22 15:50:00,50.48,50.48,50.37,50.39,166700.0,44.8493,44.8493,44.7515,44.7693,166700.0
2011-11-23 09:30:00,49.95,50.1,49.82,50.05,31100.0,44.3784,44.5117,44.2629,44.4672,31100.0
2011-11-23 09:40:00,50.04,50.04,49.91,49.98,30300.0,44.4584,44.4584,44.3429,44.405,30300.0
2011-11-23 09:50:00,49.97,49.98,49.76,49.77,77500.0,44.3962,44.405,44.2096,44.2185,77500.0
2011-11-23 10:00:00,49.77,49.88,49.71,49.86,42600.0,44.2185,44.3162,44.1652,44.2984,42600.0
2011-11-23 10:10:00,49.87,49.87,49.42,49.47,60400.0,44.3073,44.3073,43.9075,43.9519,60400.0
2011-11-23 10:20:00,49.46,49.57,49.4,49.47,35400.0,43.943,44.0408,43.8897,43.9519,35400.0
2011-11-23 10:30:00,49.48,49.56,49.34,49.54,33500.0,43.9608,44.0319,43.8364,44.0141,33500.0
2011-11-23 10:40:00,49.55,49.55,49.43,49.49,20000.0,44.023,44.023,43.9164,43.9697,20000.0
2011-11-23 10:50:00,49.48,49.63,49.47,49.55,17000.0,43.9608,44.0941,43.9519,44.023,17000.0
2011-11-23 11:00:00,49.55,49.61,49.44,49.46,32700.0,44.023,44.0763,43.9253,43.943,32700.0
2011-11-23 11:10:00,49.46,49.53,49.32,49.47,27900.0,43.943,44.0052,43.8187,43.9519,27900.0
2011-11-23 11:20:00,49.48,49.55,49.41,49.41,18600.0,43.9608,44.023,43.8986,43.8986,18600.0
2011-11-23 11:30:00,49.4,49.49,49.28,49.46,40700.0,43.8897,43.9697,43.7831,43.943,40700.0
2011-11-23 11:40:00,49.45,49.45,49.24,49.34,29400.0,43.9342,43.9342,43.7476,43.8364,29400.0
2011-11-23 11:50:00,49.33,49.5,49.32,49.46,61000.0,43.8275,43.9786,43.8187,43.943,61000.0
2011-11-23 12:00:00,49.45,49.62,49.45,49.61,21100.0,43.9342,44.0852,43.9342,44.0763,21100.0
2011-11-23 12:10:00,49.6,49.62,49.55,49.56,14900.0,44.0674,44.0852,44.023,44.0319,14900.0
2011-11-23 12:20:00,49.57,49.63,49.53,49.53,25300.0,44.0408,44.0941,44.0052,44.0052,25300.0
2011-11-23 12:30:00,49.53,49.55,49.46,49.51,22000.0,44.0052,44.023,43.943,43.9875,22000.0
2011-11-23 12:40:00,49.5,49.51,49.41,49.5,29000.0,43.9786,43.9875,43.8986,43.9786,29000.0
2011-11-23 12:50:00,49.49,49.69,49.49,49.68,41100.0,43.9697,44.1474,43.9697,44.1385,41100.0
2011-11-23 13:00:00,49.68,49.8,49.67,49.79,61700.0,44.1385,44.2451,44.1296,44.2362,61700.0
2011-11-23 13:10:00,49.78,49.78,49.64,49.7,30400.0,44.2274,44.2274,44.103,44.1563,30400.0
2011-11-23 13:20:00,49.7,49.83,49.67,49.81,35100.0,44.1563,44.2718,44.1296,44.254,35100.0
2011-11-23 13:30:00,49.8,49.82,49.63,49.64,27900.0,44.2451,44.2629,44.0941,44.103,27900.0
2011-11-23 13:40:00,49.64,49.64,49.57,49.6,43300.0,44.103,44.103,44.0408,44.0674,43300.0
2011-11-23 13:50:00,49.6,49.66,49.51,49.55,35800.0,44.0674,44.1207,43.9875,44.023,35800.0
2011-11-23 14:00:00,49.55,49.55,49.46,49.53,31000.0,44.023,44.023,43.943,44.0052,31000.0
2011-11-23 14:10:00,49.53,49.55,49.32,49.42,43300.0,44.0052,44.023,43.8187,43.9075,43300.0
2011-11-23 14:20:00,49.42,49.48,49.37,49.43,28700.0,43.9075,43.9608,43.8631,43.9164,28700.0
2011-11-23 14:30:00,49.45,49.53,49.45,49.49,36200.0,43.9342,44.0052,43.9342,43.9697,36200.0
2011-11-23 14:40:00,49.48,49.52,49.43,49.48,29600.0,43.9608,43.9964,43.9164,43.9608,29600.0
2011-11-23 14:50:00,49.48,49.49,49.4,49.43,38100.0,43.9608,43.9697,43.8897,43.9164,38100.0
2011-11-23 15:00:00,49.42,49.59,49.36,49.51,109800.0,43.9075,44.0585,43.8542,43.9875,109800.0
2011-11-23 15:10:00,49.53,49.69,49.49,49.58,61400.0,44.0052,44.1474,43.9697,44.0497,61400.0
2011-11-23 15:20:00,49.57,49.64,49.47,49.5,38100.0,44.0408,44.103,43.9519,43.9786,38100.0
2011-11-23 15:30:00,49.5,49.66,49.5,49.61,42200.0,43.9786,44.1207,43.9786,44.0763,42200.0
2011-11-23 15:40:00,49.62,49.77,49.61,49.64,72800.0,44.0852,44.2185,44.0763,44.103,72800.0
2011-11-23 15:50:00,49.62,49.65,49.29,49.29,174000.0,44.0852,44.1119,43.792,43.792,174000.0
2011-11-25 09:30:00,49.01,49.42,48.91,49.34,54900.0,43.5432,43.9075,43.4544,43.8364,54900.0
2011-11-25 09:40:00,49.34,49.61,49.34,49.37,36700.0,43.8364,44.0763,43.8364,43.8631,36700.0
2011-11-25 09:50:00,49.4,49.51,49.25,49.25,30400.0,43.8897,43.9875,43.7565,43.7565,30400.0
2011-11-25 10:00:00,49.23,49.59,49.21,49.54,51800.0,43.7387,44.0585,43.7209,44.0141,51800.0
2011-11-25 10:10:00,49.55,49.67,49.47,49.67,29200.0,44.023,44.1296,43.9519,44.1296,29200.0
2011-11-25 10:20:00,49.67,49.67,49.49,49.52,13900.0,44.1296,44.1296,43.9697,43.9964,13900.0
2011-11-25 10:30:00,49.51,49.59,49.47,49.55,12800.0,43.9875,44.0585,43.9519,44.023,12800.0
2011-11-25 10:40:00,49.53,49.61,49.42,49.45,17300.0,44.0052,44.0763,43.9075,43.9342,17300.0
2011-11-25 10:50:00,49.46,49.53,49.4,49.44,24900.0,43.943,44.0052,43.8897,43.9253,24900.0
2011-11-25 11:00:00,49.43,49.58,49.36,49.56,22100.0,43.9164,44.0497,43.8542,44.0319,22100.0
2011-11-25 11:10:00,49.56,49.68,49.51,49.63,23100.0,44.0319,44.1385,43.9875,44.0941,23100.0
2011-11-25 11:20:00,49.62,49.68,49.55,49.55,20600.0,44.0852,44.1385,44.023,44.023,20600.0
2011-11-25 11:30:00,49.56,49.69,49.52,49.57,19300.0,44.0319,44.1474,43.9964,44.0408,19300.0
2011-11-25 11:40:00,49.56,49.58,49.34,49.47,27800.0,44.0319,44.0497,43.8364,43.9519,27800.0
2011-11-25 11:50:00,49.47,49.47,49.3,49.37,29100.0,43.9519,43.9519,43.8009,43.8631,29100.0
2011-11-25 12:00:00,49.36,49.45,49.26,49.29,43300.0,43.8542,43.9342,43.7654,43.792,43300.0
2011-11-25 12:10:00,49.29,49.41,49.28,49.4,38500.0,43.792,43.8986,43.7831,43.8897,38500.0
2011-11-25 12:20:00,49.4,49.48,49.32,49.48,25700.0,43.8897,43.9608,43.8187,43.9608,25700.0
2011-11-25 12:30:00,49.47,49.53,49.41,49.42,34300.0,43.9519,44.0052,43.8986,43.9075,34300.0
2011-11-25 12:40:00,49.44,49.45,49.22,49.25,37900.0,43.9253,43.9342,43.7298,43.7565,37900.0
2011-11-25 12:50:00,49.26,49.41,49.26,49.27,103500.0,43.7654,43.8986,43.7654,43.7742,103500.0
2011-11-28 09:30:00,50.64,50.74,50.36,50.65,48100.0,44.9914,45.0803,44.7427,45.0003,48100.0
2011-11-28 09:40:00,50.66,50.82,50.66,50.76,35200.0,45.0092,45.1513,45.0092,45.098,35200.0
2011-11-28 09:50:00,50.76,51.08,50.76,51.06,58400.0,45.098,45.3823,45.098,45.3646,58400.0
2011-11-28 10:00:00,51.05,51.06,50.87,51.01,42100.0,45.3557,45.3646,45.1958,45.3202,42100.0
2011-11-28 10:10:00,51.01,51.17,51.01,51.16,43400.0,45.3202,45.4623,45.3202,45.4534,43400.0
2011-11-28 10:20:00,51.16,51.21,51.1,51.14,31400.0,45.4534,45.4978,45.4001,45.4357,31400.0
2011-11-28 10:30:00,51.15,51.24,51.13,51.15,31600.0,45.4445,45.5245,45.4268,45.4445,31600.0
2011-11-28 10:40:00,51.16,51.24,51.15,51.22,21600.0,45.4534,45.5245,45.4445,45.5067,21600.0
2011-11-28 10:50:00,51.23,51.33,51.19,51.31,26200.0,45.5156,45.6045,45.4801,45.5867,26200.0
2011-11-28 11:00:00,51.3,51.35,51.25,51.28,26700.0,45.5778,45.6222,45.5334,45.56,26700.0
2011-11-28 11:10:00,51.28,51.32,51.19,51.21,27200.0,45.56,45.5956,45.4801,45.4978,27200.0
2011-11-28 11:20:00,51.21,51.27,51.15,51.27,22600.0,45.4978,45.5512,45.4445,45.5512,22600.0
2011-11-28 11:30:00,51.27,51.32,51.25,51.26,20600.0,45.5512,45.5956,45.5334,45.5423,20600.0
2011-11-28 11:40:00,51.26,51.28,51.15,51.15,27800.0,45.5423,45.56,45.4445,45.4445,27800.0
2011-11-28 11:50:00,51.15,51.16,51.07,51.07,37100.0,45.4445,45.4534,45.3735,45.3735,37100.0
2011-11-28 12:00:00,51.06,51.13,51.03,51.03,24700.0,45.3646,45.4268,45.3379,45.3379,24700.0
2011-11-28 12:10:00,51.03,51.09,50.99,51.03,30900.0,45.3379,45.3912,45.3024,45.3379,30900.0
2011-11-28 12:20:00,51.03,51.11,50.94,50.95,42100.0,45.3379,45.409,45.258,45.2668,42100.0
2011-11-28 12:30:00,50.95,50.97,50.87,50.94,31700.0,45.2668,45.2846,45.1958,45.258,31700.0
2011-11-28 12:40:00,50.94,50.95,50.91,50.93,11100.0,45.258,45.2668,45.2313,45.2491,11100.0
2011-11-28 12:50:00,50.92,50.93,50.84,50.87,15800.0,45.2402,45.2491,45.1691,45.1958,15800.0
2011-11-28 13:00:00,50.87,50.94,50.84,50.93,22600.0,45.1958,45.258,45.1691,45.2491,22600.0
2011-11-28 13:10:00,50.94,50.99,50.89,50.99,12800.0,45.258,45.3024,45.2135,45.3024,12800.0
2011-11-28 13:20:00,50.99,51.08,50.96,51.04,16800.0,45.3024,45.3823,45.2757,45.3468,16800.0
2011-11-28 13:30:00,51.05,51.09,51.01,51.04,17900.0,45.3557,45.3912,45.3202,45.3468,17900.0
2011-11-28 13:40:00,51.04,51.07,51.0,51.01,7600.0,45.3468,45.3735,45.3113,45.3202,7600.0
2011-11-28 13:50:00,51.01,51.02,50.83,50.84,16800.0,45.3202,45.329,45.1602,45.1691,16800.0
2011-11-28 14:00:00,50.84,50.98,50.84,50.95,18500.0,45.1691,45.2935,45.1691,45.2668,18500.0
2011-11-28 14:10:00,50.94,51.03,50.94,50.97,17600.0,45.258,45.3379,45.258,45.2846,17600.0
2011-11-28 14:20:00,50.97,51.04,50.88,50.94,30100.0,45.2846,45.3468,45.2047,45.258,30100.0
2011-11-28 14:30:00,50.93,50.96,50.86,50.87,18000.0,45.2491,45.2757,45.1869,45.1958,18000.0
2011-11-28 14:40:00,50.88,50.94,50.84,50.84,18200.0,45.2047,45.258,45.1691,45.1691,18200.0
2011-11-28 14:50:00,50.84,50.86,50.77,50.83,24300.0,45.1691,45.1869,45.1069,45.1602,24300.0
2011-11-28 15:00:00,50.82,50.9,50.65,50.73,38100.0,45.1513,45.2224,45.0003,45.0714,38100.0
2011-11-28 15:10:00,50.73,50.8,50.59,50.74,52300.0,45.0714,45.1336,44.947,45.0803,52300.0
2011-11-28 15:20:00,50.74,50.79,50.66,50.7,44900.0,45.0803,45.1247,45.0092,45.0447,44900.0
2011-11-28 15:30:00,50.69,50.85,50.66,50.75,76600.0,45.0358,45.178,45.0092,45.0892,76600.0
2011-11-28 15:40:00,50.74,50.79,50.64,50.66,85800.0,45.0803,45.1247,44.9914,45.0092,85800.0
2011-11-28 15:50:00,50.66,50.95,50.64,50.94,210400.0,45.0092,45.2668,44.9914,45.258,210400.0
2011-11-29 09:30:00,50.93,51.28,50.93,51.28,71400.0,45.2491,45.56,45.2491,45.56,71400.0
2011-11-29 09:40:00,51.28,51.39,51.19,51.34,64700.0,45.56,45.6578,45.4801,45.6133,64700.0
2011-11-29 09:50:00,51.35,51.39,51.15,51.23,36900.0,45.6222,45.6578,45.4445,45.5156,36900.0
2011-11-29 10:00:00,51.24,51.49,51.08,51.15,98800.0,45.5245,45.7466,45.3823,45.4445,98800.0
2011-11-29 10:10:00,51.15,51.49,51.15,51.39,44100.0,45.4445,45.7466,45.4445,45.6578,44100.0
2011-11-29 10:20:00,51.4,51.43,51.29,51.39,36700.0,45.6667,45.6933,45.5689,45.6578,36700.0
2011-11-29 10:30:00,51.39,51.44,51.29,51.38,105700.0,45.6578,45.7022,45.5689,45.6489,105700.0
2011-11-29 10:40:00,51.38,51.5,51.29,51.3,36300.0,45.6489,45.7555,45.5689,45.5778,36300.0
2011-11-29 10:50:00,51.31,51.33,51.07,51.19,40500.0,45.5867,45.6045,45.3735,45.4801,40500.0
2011-11-29 11:00:00,51.18,51.23,51.01,51.07,18300.0,45.4712,45.5156,45.3202,45.3735,18300.0
2011-11-29 11:10:00,51.06,51.13,51.04,51.12,14500.0,45.3646,45.4268,45.3468,45.4179,14500.0
2011-11-29 11:20:00,51.11,51.13,51.02,51.11,17600.0,45.409,45.4268,45.329,45.409,17600.0
2011-11-29 11:30:00,51.12,51.27,51.12,51.24,17700.0,45.4179,45.5512,45.4179,45.5245,17700.0
2011-11-29 11:40:00,51.24,51.26,51.05,51.11,16700.0,45.5245,45.5423,45.3557,45.409,16700.0
2011-11-29 11:50:00,51.13,51.16,50.94,51.03,25100.0,45.4268,45.4534,45.258,45.3379,25100.0
2011-11-29 12:00:00,51.03,51.13,50.98,51.11,23300.0,45.3379,45.4268,45.2935,45.409,23300.0
2011-11-29 12:10:00,51.11,51.11,51.0,51.0,18400.0,45.409,45.409,45.3113,45.3113,18400.0
2011-11-29 12:20:00,51.01,51.05,50.99,51.05,10900.0,45.3202,45.3557,45.3024,45.3557,10900.0
2011-11-29 12:30:00,51.04,51.04,50.89,50.9,15700.0,45.3468,45.3468,45.2135,45.2224,15700.0
2011-11-29 12:40:00,50.9,50.92,50.74,50.83,17300.0,45.2224,45.2402,45.0803,45.1602,17300.0
2011-11-29 12:50:00,50.82,50.89,50.81,50.89,11000.0,45.1513,45.2135,45.1425,45.2135,11000.0
2011-11-29 13:00:00,50.9,50.9,50.69,50.75,11600.0,45.2224,45.2224,45.0358,45.0892,11600.0
2011-11-29 13:10:00,50.75,50.82,50.74,50.79,16800.0,45.0892,45.1513,45.0803,45.1247,16800.0
2011-11-29 13:20:00,50.78,50.93,50.78,50.9,19500.0,45.1158,45.2491,45.1158,45.2224,19500.0
2011-11-29 13:30:00,50.89,50.9,50.72,50.85,14400.0,45.2135,45.2224,45.0625,45.178,14400.0
2011-11-29 13:40:00,50.86,50.86,50.8,50.8,15000.0,45.1869,45.1869,45.1336,45.1336,15000.0
2011-11-29 13:50:00,50.79,50.85,50.65,50.67,23000.0,45.1247,45.178,45.0003,45.0181,23000.0
2011-11-29 14:00:00,50.68,50.75,50.59,50.67,22500.0,45.027,45.0892,44.947,45.0181,22500.0
2011-11-29 14:10:00,50.67,50.74,50.62,50.74,19100.0,45.0181,45.0803,44.9737,45.0803,19100.0
2011-11-29 14:20:00,50.73,50.82,50.72,50.82,25400.0,45.0714,45.1513,45.0625,45.1513,25400.0
2011-11-29 14:30:00,50.82,50.99,50.82,50.87,30000.0,45.1513,45.3024,45.1513,45.1958,30000.0
2011-11-29 14:40:00,50.86,50.91,50.79,50.8,40800.0,45.1869,45.2313,45.1247,45.1336,40800.0
2011-11-29 14:50:00,50.79,50.86,50.72,50.81,25900.0,45.1247,45.1869,45.0625,45.1425,25900.0
2011-11-29 15:00:00,50.81,50.87,50.77,50.78,22400.0,45.1425,45.1958,45.1069,45.1158,22400.0
2011-11-29 15:10:00,50.78,51.0,50.77,50.97,56500.0,45.1158,45.3113,45.1069,45.2846,56500.0
2011-11-29 15:20:00,50.98,51.02,50.93,50.95,47400.0,45.2935,45.329,45.2491,45.2668,47400.0
2011-11-29 15:30:00,50.96,51.05,50.87,50.91,55100.0,45.2757,45.3557,45.1958,45.2313,55100.0
2011-11-29 15:40:00,50.93,50.98,50.88,50.89,55000.0,45.2491,45.2935,45.2047,45.2135,55000.0
2011-11-29 15:50:00,50.91,50.94,50.75,50.86,135500.0,45.2313,45.258,45.0892,45.1869,135500.0
2011-11-30 09:30:00,51.9,52.47,51.9,52.33,191200.0,46.1109,46.6173,46.1109,46.4929,191200.0
2011-11-30 09:40:00,52.34,52.78,52.33,52.49,100700.0,46.5018,46.8927,46.4929,46.6351,100700.0
2011-11-30 09:50:00,52.51,52.62,52.43,52.51,77700.0,46.6528,46.7506,46.5818,46.6528,77700.0
2011-11-30 10:00:00,52.49,52.68,52.43,52.67,47300.0,46.6351,46.8039,46.5818,46.795,47300.0
2011-11-30 10:10:00,52.67,52.81,52.63,52.8,48600.0,46.795,46.9194,46.7595,46.9105,48600.0
2011-11-30 10:20:00,52.79,52.98,52.76,52.95,57300.0,46.9016,47.0704,46.875,47.0438,57300.0
2011-11-30 10:30:00,52.94,53.0,52.91,52.99,40600.0,47.0349,47.0882,47.0082,47.0793,40600.0
2011-11-30 10:40:00,52.99,53.04,52.93,53.0,37700.0,47.0793,47.1237,47.026,47.0882,37700.0
2011-11-30 10:50:00,52.99,53.1,52.99,53.07,28500.0,47.0793,47.177,47.0793,47.1504,28500.0
2011-11-30 11:00:00,53.06,53.06,52.93,52.99,21500.0,47.1415,47.1415,47.026,47.0793,21500.0
2011-11-30 11:10:00,52.98,53.07,52.93,53.03,37500.0,47.0704,47.1504,47.026,47.1148,37500.0
2011-11-30 11:20:00,53.03,53.03,52.91,52.93,27900.0,47.1148,47.1148,47.0082,47.026,27900.0
2011-11-30 11:30:00,52.93,52.95,52.86,52.88,25100.0,47.026,47.0438,46.9638,46.9816,25100.0
2011-11-30 11:40:00,52.9,52.99,52.9,52.95,21300.0,46.9993,47.0793,46.9993,47.0438,21300.0
2011-11-30 11:50:00,52.95,52.96,52.85,52.9,33400.0,47.0438,47.0526,46.9549,46.9993,33400.0
2011-11-30 12:00:00,52.9,52.91,52.82,52.85,41400.0,46.9993,47.0082,46.9283,46.9549,41400.0
2011-11-30 12:10:00,52.85,52.91,52.77,52.85,43100.0,46.9549,47.0082,46.8838,46.9549,43100.0
2011-11-30 12:20:00,52.86,52.94,52.85,52.87,35700.0,46.9638,47.0349,46.9549,46.9727,35700.0
2011-11-30 12:30:00,52.87,52.93,52.85,52.89,15200.0,46.9727,47.026,46.9549,46.9905,15200.0
2011-11-30 12:40:00,52.89,52.92,52.85,52.9,23900.0,46.9905,47.0171,46.9549,46.9993,23900.0
2011-11-30 12:50:00,52.9,52.94,52.85,52.87,18100.0,46.9993,47.0349,46.9549,46.9727,18100.0
2011-11-30 13:00:00,52.88,52.94,52.87,52.93,22100.0,46.9816,47.0349,46.9727,47.026,22100.0
2011-11-30 13:10:00,52.95,52.97,52.79,52.8,30700.0,47.0438,47.0615,46.9016,46.9105,30700.0
2011-11-30 13:20:00,52.82,52.87,52.71,52.71,22400.0,46.9283,46.9727,46.8305,46.8305,22400.0
2011-11-30 13:30:00,52.71,52.72,52.62,52.62,28000.0,46.8305,46.8394,46.7506,46.7506,28000.0
2011-11-30 13:40:00,52.61,52.63,52.53,52.59,18900.0,46.7417,46.7595,46.6706,46.7239,18900.0
2011-11-30 13:50:00,52.58,52.63,52.51,52.59,27600.0,46.715,46.7595,46.6528,46.7239,27600.0
2011-11-30 14:00:00,52.59,52.7,52.59,52.62,27600.0,46.7239,46.8216,46.7239,46.7506,27600.0
2011-11-30 14:10:00,52.63,52.71,52.62,52.69,28200.0,46.7595,46.8305,46.7506,46.8128,28200.0
2011-11-30 14:20:00,52.7,52.88,52.7,52.81,58100.0,46.8216,46.9816,46.8216,46.9194,58100.0
2011-11-30 14:30:00,52.79,52.81,52.73,52.73,53100.0,46.9016,46.9194,46.8483,46.8483,53100.0
2011-11-30 14:40:00,52.72,52.8,52.59,52.59,36600.0,46.8394,46.9105,46.7239,46.7239,36600.0
2011-11-30 14:50:00,52.59,52.67,52.58,52.67,26000.0,46.7239,46.795,46.715,46.795,26000.0
2011-11-30 15:00:00,52.67,52.75,52.65,52.75,35400.0,46.795,46.8661,46.7772,46.8661,35400.0
2011-11-30 15:10:00,52.76,52.84,52.74,52.79,33300.0,46.875,46.946,46.8572,46.9016,33300.0
2011-11-30 15:20:00,52.8,52.85,52.73,52.78,44700.0,46.9105,46.9549,46.8483,46.8927,44700.0
2011-11-30 15:30:00,52.78,52.85,52.75,52.8,42900.0,46.8927,46.9549,46.8661,46.9105,42900.0
2011-11-30 15:40:00,52.8,53.0,52.8,52.99,109900.0,46.9105,47.0882,46.9105,47.0793,109900.0
2011-11-30 15:50:00,53.01,53.28,52.98,53.24,316900.0,47.0971,47.3369,47.0704,47.3014,316900.0
2011-12-01 09:30:00,53.0,53.18,52.79,52.9,82100.0,47.0882,47.2481,46.9016,46.9993,82100.0
2011-12-01 09:40:00,52.93,53.25,52.93,53.2,47200.0,47.026,47.3103,47.026,47.2659,47200.0
2011-12-01 09:50:00,53.21,53.59,53.2,53.42,72300.0,47.2748,47.6124,47.2659,47.4613,72300.0
2011-12-01 10:00:00,53.43,53.55,53.32,53.43,66900.0,47.4702,47.5768,47.3725,47.4702,66900.0
2011-12-01 10:10:00,53.43,53.44,53.09,53.11,100700.0,47.4702,47.4791,47.1681,47.1859,100700.0
2011-12-01 10:20:00,53.11,53.17,53.01,53.04,72800.0,47.1859,47.2392,47.0971,47.1237,72800.0
2011-12-01 10:30:00,53.05,53.23,52.98,53.09,88000.0,47.1326,47.2925,47.0704,47.1681,88000.0
2011-12-01 10:40:00,53.06,53.12,52.93,53.03,102700.0,47.1415,47.1948,47.026,47.1148,102700.0
2011-12-01 10:50:00,53.01,53.06,52.9,52.91,55000.0,47.0971,47.1415,46.9993,47.0082,55000.0
2011-12-01 11:00:00,52.93,53.03,52.93,52.99,32700.0,47.026,47.1148,47.026,47.0793,32700.0
2011-12-01 11:10:00,52.99,52.99,52.88,52.94,25100.0,47.0793,47.0793,46.9816,47.0349,25100.0
2011-12-01 11:20:00,52.93,53.03,52.9,52.97,24500.0,47.026,47.1148,46.9993,47.0615,24500.0
2011-12-01 11:30:00,52.96,53.06,52.89,53.05,71500.0,47.0526,47.1415,46.9905,47.1326,71500.0
2011-12-01 11:40:00,53.06,53.06,52.95,52.97,37900.0,47.1415,47.1415,47.0438,47.0615,37900.0
2011-12-01 11:50:00,52.98,53.05,52.97,53.03,43800.0,47.0704,47.1326,47.0615,47.1148,43800.0
2011-12-01 12:00:00,53.02,53.06,52.95,52.96,33300.0,47.106,47.1415,47.0438,47.0526,33300.0
2011-12-01 12:10:00,52.98,53.03,52.91,53.0,20600.0,47.0704,47.1148,47.0082,47.0882,20600.0
2011-12-01 12:20:00,53.02,53.03,52.97,53.0,78900.0,47.106,47.1148,47.0615,47.0882,78900.0
2011-12-01 12:30:00,52.98,53.0,52.9,52.96,23200.0,47.0704,47.0882,46.9993,47.0526,23200.0
2011-12-01 12:40:00,52.98,52.99,52.87,52.91,12100.0,47.0704,47.0793,46.9727,47.0082,12100.0
2011-12-01 12:50:00,52.91,52.96,52.8,52.81,27200.0,47.0082,47.0526,46.9105,46.9194,27200.0
2011-12-01 13:00:00,52.81,52.91,52.81,52.9,11800.0,46.9194,47.0082,46.9194,46.9993,11800.0
2011-12-01 13:10:00,52.91,53.01,52.91,52.99,24100.0,47.0082,47.0971,47.0082,47.0793,24100.0
2011-12-01 13:20:00,52.98,53.03,52.96,53.03,31100.0,47.0704,47.1148,47.0526,47.1148,31100.0
2011-12-01 13:30:00,53.01,53.07,53.0,53.02,75900.0,47.0971,47.1504,47.0882,47.106,75900.0
2011-12-01 13:40:00,53.01,53.09,52.98,52.99,38900.0,47.0971,47.1681,47.0704,47.0793,38900.0
2011-12-01 13:50:00,53.0,53.08,52.97,53.02,110200.0,47.0882,47.1593,47.0615,47.106,110200.0
2011-12-01 14:00:00,53.02,53.02,52.92,52.98,71100.0,47.106,47.106,47.0171,47.0704,71100.0
2011-12-01 14:10:00,53.0,53.0,52.92,52.95,29900.0,47.0882,47.0882,47.0171,47.0438,29900.0
2011-12-01 14:20:00,52.96,53.04,52.95,53.03,21500.0,47.0526,47.1237,47.0438,47.1148,21500.0
2011-12-01 14:30:00,53.04,53.04,52.97,52.99,25000.0,47.1237,47.1237,47.0615,47.0793,25000.0
2011-12-01 14:40:00,52.99,53.01,52.93,52.98,41200.0,47.0793,47.0971,47.026,47.0704,41200.0
2011-12-01 14:50:00,52.98,53.01,52.94,52.97,33000.0,47.0704,47.0971,47.0349,47.0615,33000.0
2011-12-01 15:00:00,52.97,53.01,52.86,52.88,42000.0,47.0615,47.0971,46.9638,46.9816,42000.0
2011-12-01 15:10:00,52.87,52.99,52.87,52.97,27700.0,46.9727,47.0793,46.9727,47.0615,27700.0
2011-12-01 15:20:00,52.97,53.04,52.9,53.04,83000.0,47.0615,47.1237,46.9993,47.1237,83000.0
2011-12-01 15:30:00,53.04,53.05,52.91,52.93,43000.0,47.1237,47.1326,47.0082,47.026,43000.0
2011-12-01 15:40:00,52.94,52.99,52.89,52.98,66700.0,47.0349,47.0793,46.9905,47.0704,66700.0
2011-12-01 15:50:00,52.97,52.98,52.89,52.92,128700.0,47.0615,47.0704,46.9905,47.0171,128700.0
2011-12-02 09:30:00,53.05,53.67,53.05,53.48,87800.0,47.1326,47.6834,47.1326,47.5146,87800.0
2011-12-02 09:40:00,53.46,53.52,53.23,53.24,71000.0,47.4969,47.5502,47.2925,47.3014,71000.0
2011-12-02 09:50:00,53.25,53.51,53.24,53.5,53300.0,47.3103,47.5413,47.3014,47.5324,53300.0
2011-12-02 10:00:00,53.51,53.53,53.24,53.24,57100.0,47.5413,47.5591,47.3014,47.3014,57100.0
2011-12-02 10:10:00,53.23,53.29,53.14,53.19,53000.0,47.2925,47.3458,47.2126,47.257,53000.0
2011-12-02 10:20:00,53.19,53.2,53.04,53.06,65500.0,47.257,47.2659,47.1237,47.1415,65500.0
2011-12-02 10:30:00,53.05,53.26,53.04,53.24,74100.0,47.1326,47.3192,47.1237,47.3014,74100.0
2011-12-02 10:40:00,53.25,53.28,53.05,53.1,59400.0,47.3103,47.3369,47.1326,47.177,59400.0
2011-12-02 10:50:00,53.1,53.29,53.09,53.27,24900.0,47.177,47.3458,47.1681,47.3281,24900.0
2011-12-02 11:00:00,53.27,53.29,53.04,53.09,24000.0,47.3281,47.3458,47.1237,47.1681,24000.0
2011-12-02 11:10:00,53.08,53.08,52.92,53.03,25300.0,47.1593,47.1593,47.0171,47.1148,25300.0
2011-12-02 11:20:00,53.03,53.09,53.02,53.07,23100.0,47.1148,47.1681,47.106,47.1504,23100.0
2011-12-02 11:30:00,53.08,53.12,52.93,53.01,26800.0,47.1593,47.1948,47.026,47.0971,26800.0
2011-12-02 11:40:00,53.02,53.03,52.83,52.83,111100.0,47.106,47.1148,46.9371,46.9371,111100.0
2011-12-02 11:50:00,52.8,52.96,52.78,52.94,32400.0,46.9105,47.0526,46.8927,47.0349,32400.0
2011-12-02 12:00:00,52.95,53.0,52.87,52.97,16000.0,47.0438,47.0882,46.9727,47.0615,16000.0
2011-12-02 12:10:00,52.98,53.02,52.95,53.02,27300.0,47.0704,47.106,47.0438,47.106,27300.0
2011-12-02 12:20:00,53.02,53.18,53.01,53.13,42000.0,47.106,47.2481,47.0971,47.2037,42000.0
2011-12-02 12:30:00,53.13,53.16,53.05,53.16,18800.0,47.2037,47.2303,47.1326,47.2303,18800.0
2011-12-02 12:40:00,53.16,53.27,53.09,53.27,20500.0,47.2303,47.3281,47.1681,47.3281,20500.0
2011-12-02 12:50:00,53.26,53.3,53.18,53.22,51600.0,47.3192,47.3547,47.2481,47.2836,51600.0
2011-12-02 13:00:00,53.2,53.24,53.1,53.13,23200.0,47.2659,47.3014,47.177,47.2037,23200.0
2011-12-02 13:10:00,53.11,53.13,53.03,53.11,13100.0,47.1859,47.2037,47.1148,47.1859,13100.0
2011-12-02 13:20:00,53.12,53.19,53.12,53.16,17100.0,47.1948,47.257,47.1948,47.2303,17100.0
2011-12-02 13:30:00,53.16,53.16,53.05,53.08,47100.0,47.2303,47.2303,47.1326,47.1593,47100.0
2011-12-02 13:40:00,53.08,53.19,53.07,53.14,20700.0,47.1593,47.257,47.1504,47.2126,20700.0
2011-12-02 13:50:00,53.14,53.16,53.02,53.04,23600.0,47.2126,47.2303,47.106,47.1237,23600.0
2011-12-02 14:00:00,53.04,53.05,52.87,52.98,54900.0,47.1237,47.1326,46.9727,47.0704,54900.0
2011-12-02 14:10:00,52.96,53.02,52.95,52.99,29300.0,47.0526,47.106,47.0438,47.0793,29300.0
2011-12-02 14:20:00,52.98,53.06,52.98,53.02,23100.0,47.0704,47.1415,47.0704,47.106,23100.0
2011-12-02 14:30:00,53.03,53.05,52.96,53.01,27200.0,47.1148,47.1326,47.0526,47.0971,27200.0
2011-12-02 14:40:00,53.01,53.08,52.97,53.01,106000.0,47.0971,47.1593,47.0615,47.0971,106000.0
2011-12-02 14:50:00,52.99,53.01,52.86,52.9,27500.0,47.0793,47.0971,46.9638,46.9993,27500.0
2011-12-02 15:00:00,52.9,52.92,52.86,52.89,27500.0,46.9993,47.0171,46.9638,46.9905,27500.0
2011-12-02 15:10:00,52.88,52.96,52.87,52.88,33100.0,46.9816,47.0526,46.9727,46.9816,33100.0
2011-12-02 15:20:00,52.88,52.9,52.82,52.85,41900.0,46.9816,46.9993,46.9283,46.9549,41900.0
2011-12-02 15:30:00,52.86,52.91,52.8,52.84,45500.0,46.9638,47.0082,46.9105,46.946,45500.0
2011-12-02 15:40:00,52.85,52.88,52.69,52.71,75700.0,46.9549,46.9816,46.8128,46.8305,75700.0
2011-12-02 15:50:00,52.71,52.84,52.7,52.71,111200.0,46.8305,46.946,46.8216,46.8305,111200.0
2011-12-05 09:30:00,53.55,53.65,53.07,53.59,97500.0,47.5768,47.6657,47.1504,47.6124,97500.0
2011-12-05 09:40:00,53.61,53.97,53.53,53.93,74100.0,47.6301,47.95,47.5591,47.9144,74100.0
2011-12-05 09:50:00,53.93,54.37,53.84,54.28,85200.0,47.9144,48.3054,47.8345,48.2254,85200.0
2011-12-05 10:00:00,54.28,54.28,53.98,54.18,54400.0,48.2254,48.2254,47.9589,48.1366,54400.0
2011-12-05 10:10:00,54.18,54.4,54.18,54.37,71400.0,48.1366,48.332,48.1366,48.3054,71400.0
2011-12-05 10:20:00,54.39,54.51,54.31,54.49,44700.0,48.3231,48.4298,48.2521,48.412,44700.0
2011-12-05 10:30:00,54.49,54.51,54.35,54.36,47100.0,48.412,48.4298,48.2876,48.2965,47100.0
2011-12-05 10:40:00,54.35,54.36,54.22,54.25,40500.0,48.2876,48.2965,48.1721,48.1988,40500.0
2011-12-05 10:50:00,54.25,54.32,54.24,54.27,30800.0,48.1988,48.2609,48.1899,48.2165,30800.0
2011-12-05 11:00:00,54.26,54.37,54.25,54.36,36100.0,48.2076,48.3054,48.1988,48.2965,36100.0
2011-12-05 11:10:00,54.35,54.43,54.33,54.37,19500.0,48.2876,48.3587,48.2698,48.3054,19500.0
2011-12-05 11:20:00,54.36,54.36,54.21,54.33,29200.0,48.2965,48.2965,48.1632,48.2698,29200.0
2011-12-05 11:30:00,54.33,54.4,54.32,54.4,36600.0,48.2698,48.332,48.2609,48.332,36600.0
2011-12-05 11:40:00,54.41,54.51,54.4,54.51,17000.0,48.3409,48.4298,48.332,48.4298,17000.0
2011-12-05 11:50:00,54.51,54.54,54.41,54.42,49800.0,48.4298,48.4564,48.3409,48.3498,49800.0
2011-12-05 12:00:00,54.41,54.46,54.38,54.4,54000.0,48.3409,48.3853,48.3143,48.332,54000.0
2011-12-05 12:10:00,54.4,54.4,54.34,54.38,18300.0,48.332,48.332,48.2787,48.3143,18300.0
2011-12-05 12:20:00,54.38,54.39,54.29,54.29,16500.0,48.3143,48.3231,48.2343,48.2343,16500.0
2011-12-05 12:30:00,54.28,54.36,54.28,54.29,18700.0,48.2254,48.2965,48.2254,48.2343,18700.0
2011-12-05 12:40:00,54.26,54.43,54.25,54.41,15300.0,48.2076,48.3587,48.1988,48.3409,15300.0
2011-12-05 12:50:00,54.41,54.47,54.39,54.41,51300.0,48.3409,48.3942,48.3231,48.3409,51300.0
2011-12-05 13:00:00,54.4,54.43,54.39,54.43,19800.0,48.332,48.3587,48.3231,48.3587,19800.0
2011-12-05 13:10:00,54.43,54.45,54.37,54.37,88800.0,48.3587,48.3764,48.3054,48.3054,88800.0
2011-12-05 13:20:00,54.37,54.46,54.37,54.45,39700.0,48.3054,48.3853,48.3054,48.3764,39700.0
2011-12-05 13:30:00,54.46,54.56,54.44,54.5,35600.0,48.3853,48.4742,48.3676,48.4209,35600.0
2011-12-05 13:40:00,54.5,54.5,54.24,54.24,51200.0,48.4209,48.4209,48.1899,48.1899,51200.0
2011-12-05 13:50:00,54.25,54.32,54.22,54.32,34700.0,48.1988,48.2609,48.1721,48.2609,34700.0
2011-12-05 14:00:00,54.3,54.31,54.16,54.2,46200.0,48.2432,48.2521,48.1188,48.1543,46200.0
2011-12-05 14:10:00,54.22,54.3,54.16,54.3,75100.0,48.1721,48.2432,48.1188,48.2432,75100.0
2011-12-05 14:20:00,54.32,54.33,54.13,54.23,52500.0,48.2609,48.2698,48.0921,48.181,52500.0
2011-12-05 14:30:00,54.23,54.28,54.19,54.22,56000.0,48.181,48.2254,48.1454,48.1721,56000.0
2011-12-05 14:40:00,54.22,54.25,54.18,54.25,30700.0,48.1721,48.1988,48.1366,48.1988,30700.0
2011-12-05 14:50:00,54.25,54.33,54.21,54.29,21000.0,48.1988,48.2698,48.1632,48.2343,21000.0
2011-12-05 15:00:00,54.29,54.3,54.01,54.11,62100.0,48.2343,48.2432,47.9855,48.0744,62100.0
2011-12-05 15:10:00,54.09,54.14,53.94,54.0,50800.0,48.0566,48.101,47.9233,47.9766,50800.0
2011-12-05 15:20:00,54.0,54.1,53.97,54.08,61100.0,47.9766,48.0655,47.95,48.0477,61100.0
2011-12-05 15:30:00,54.06,54.19,54.0,54.11,90400.0,48.0299,48.1454,47.9766,48.0744,90400.0
2011-12-05 15:40:00,54.12,54.36,54.09,54.36,158400.0,48.0833,48.2965,48.0566,48.2965,158400.0
2011-12-05 15:50:00,54.37,54.57,54.35,54.54,375400.0,48.3054,48.4831,48.2876,48.4564,375400.0
2011-12-06 09:30:00,54.4,54.79,54.31,54.57,105300.0,48.332,48.6785,48.2521,48.4831,105300.0
2011-12-06 09:40:00,54.57,54.58,54.37,54.44,147100.0,48.4831,48.4919,48.3054,48.3676,147100.0
2011-12-06 09:50:00,54.44,54.64,54.43,54.49,105500.0,48.3676,48.5452,48.3587,48.412,105500.0
2011-12-06 10:00:00,54.49,54.66,54.35,54.38,66200.0,48.412,48.563,48.2876,48.3143,66200.0
2011-12-06 10:10:00,54.38,54.39,54.19,54.19,81500.0,48.3143,48.3231,48.1454,48.1454,81500.0
2011-12-06 10:20:00,54.19,54.33,54.1,54.3,44500.0,48.1454,48.2698,48.0655,48.2432,44500.0
2011-12-06 10:30:00,54.28,54.38,54.23,54.29,54900.0,48.2254,48.3143,48.181,48.2343,54900.0
2011-12-06 10:40:00,54.26,54.27,54.15,54.23,43500.0,48.2076,48.2165,48.1099,48.181,43500.0
2011-12-06 10:50:00,54.23,54.25,54.11,54.12,30900.0,48.181,48.1988,48.0744,48.0833,30900.0
2011-12-06 11:00:00,54.13,54.19,54.1,54.11,20500.0,48.0921,48.1454,48.0655,48.0744,20500.0
2011-12-06 11:10:00,54.11,54.19,54.06,54.12,42400.0,48.0744,48.1454,48.0299,48.0833,42400.0
2011-12-06 11:20:00,54.11,54.27,54.11,54.23,38100.0,48.0744,48.2165,48.0744,48.181,38100.0
2011-12-06 11:30:00,54.23,54.33,54.23,54.25,68700.0,48.181,48.2698,48.181,48.1988,68700.0
2011-12-06 11:40:00,54.24,54.24,54.18,54.18,31400.0,48.1899,48.1899,48.1366,48.1366,31400.0
2011-12-06 11:50:00,54.17,54.35,54.16,54.29,48000.0,48.1277,48.2876,48.1188,48.2343,48000.0
2011-12-06 12:00:00,54.28,54.31,54.19,54.24,33800.0,48.2254,48.2521,48.1454,48.1899,33800.0
2011-12-06 12:10:00,54.24,54.35,54.22,54.22,18500.0,48.1899,48.2876,48.1721,48.1721,18500.0
2011-12-06 12:20:00,54.21,54.22,54.1,54.14,28300.0,48.1632,48.1721,48.0655,48.101,28300.0
2011-12-06 12:30:00,54.15,54.16,54.05,54.13,13900.0,48.1099,48.1188,48.0211,48.0921,13900.0
2011-12-06 12:40:00,54.14,54.15,54.01,54.01,34400.0,48.101,48.1099,47.9855,47.9855,34400.0
2011-12-06 12:50:00,54.0,54.05,53.98,54.04,59900.0,47.9766,48.0211,47.9589,48.0122,59900.0
2011-12-06 13:00:00,54.04,54.05,53.99,54.04,16100.0,48.0122,48.0211,47.9678,48.0122,16100.0
2011-12-06 13:10:00,54.03,54.17,53.99,54.17,18600.0,48.0033,48.1277,47.9678,48.1277,18600.0
2011-12-06 13:20:00,54.17,54.28,54.16,54.24,16000.0,48.1277,48.2254,48.1188,48.1899,16000.0
2011-12-06 13:30:00,54.25,54.29,54.22,54.25,16500.0,48.1988,48.2343,48.1721,48.1988,16500.0
2011-12-06 13:40:00,54.24,54.24,54.16,54.16,16400.0,48.1899,48.1899,48.1188,48.1188,16400.0
2011-12-06 13:50:00,54.17,54.2,54.15,54.17,17300.0,48.1277,48.1543,48.1099,48.1277,17300.0
2011-12-06 14:00:00,54.16,54.19,54.07,54.08,18100.0,48.1188,48.1454,48.0388,48.0477,18100.0
2011-12-06 14:10:00,54.08,54.15,54.03,54.14,19200.0,48.0477,48.1099,48.0033,48.101,19200.0
2011-12-06 14:20:00,54.13,54.14,54.06,54.12,23400.0,48.0921,48.101,48.0299,48.0833,23400.0
2011-12-06 14:30:00,54.11,54.32,54.08,54.31,52500.0,48.0744,48.2609,48.0477,48.2521,52500.0
2011-12-06 14:40:00,54.31,54.5,54.31,54.49,49400.0,48.2521,48.4209,48.2521,48.412,49400.0
2011-12-06 14:50:00,54.49,54.54,54.43,54.44,26700.0,48.412,48.4564,48.3587,48.3676,26700.0
2011-12-06 15:00:00,54.45,54.48,54.41,54.45,24400.0,48.3764,48.4031,48.3409,48.3764,24400.0
2011-12-06 15:10:00,54.45,54.51,54.35,54.35,58600.0,48.3764,48.4298,48.2876,48.2876,58600.0
2011-12-06 15:20:00,54.36,54.38,54.17,54.18,76700.0,48.2965,48.3143,48.1277,48.1366,76700.0
2011-12-06 15:30:00,54.17,54.33,54.17,54.3,38900.0,48.1277,48.2698,48.1277,48.2432,38900.0
2011-12-06 15:40:00,54.3,54.32,54.17,54.21,63400.0,48.2432,48.2609,48.1277,48.1632,63400.0
2011-12-06 15:50:00,54.21,54.25,54.13,54.17,109800.0,48.1632,48.1988,48.0921,48.1277,109800.0
2011-12-07 09:30:00,54.03,54.07,53.38,53.46,58000.0,48.0033,48.0388,47.4258,47.4969,58000.0
2011-12-07 09:40:00,53.45,53.45,53.08,53.16,78300.0,47.488,47.488,47.1593,47.2303,78300.0
2011-12-07 09:50:00,53.15,53.41,53.08,53.38,99000.0,47.2214,47.4524,47.1593,47.4258,99000.0
2011-12-07 10:00:00,53.38,53.41,53.23,53.23,40300.0,47.4258,47.4524,47.2925,47.2925,40300.0
2011-12-07 10:10:00,53.24,53.44,53.24,53.31,91600.0,47.3014,47.4791,47.3014,47.3636,91600.0
2011-12-07 10:20:00,53.32,53.34,53.11,53.15,30000.0,47.3725,47.3903,47.1859,47.2214,30000.0
2011-12-07 10:30:00,53.13,53.2,53.04,53.12,60800.0,47.2037,47.2659,47.1237,47.1948,60800.0
2011-12-07 10:40:00,53.13,53.23,53.08,53.19,30900.0,47.2037,47.2925,47.1593,47.257,30900.0
2011-12-07 10:50:00,53.19,53.22,53.01,53.11,53200.0,47.257,47.2836,47.0971,47.1859,53200.0
2011-12-07 11:00:00,53.12,53.24,53.12,53.23,47500.0,47.1948,47.3014,47.1948,47.2925,47500.0
2011-12-07 11:10:00,53.22,53.23,53.07,53.1,21400.0,47.2836,47.2925,47.1504,47.177,21400.0
2011-12-07 11:20:00,53.09,53.31,53.08,53.29,47800.0,47.1681,47.3636,47.1593,47.3458,47800.0
2011-12-07 11:30:00,53.29,53.47,53.29,53.41,109400.0,47.3458,47.5058,47.3458,47.4524,109400.0
2011-12-07 11:40:00,53.42,53.43,53.3,53.32,33900.0,47.4613,47.4702,47.3547,47.3725,33900.0
2011-12-07 11:50:00,53.34,53.38,53.29,53.35,17500.0,47.3903,47.4258,47.3458,47.3991,17500.0
2011-12-07 12:00:00,53.35,53.45,53.34,53.34,41100.0,47.3991,47.488,47.3903,47.3903,41100.0
2011-12-07 12:10:00,53.34,53.34,53.3,53.31,19400.0,47.3903,47.3903,47.3547,47.3636,19400.0
2011-12-07 12:20:00,53.31,53.41,53.3,53.38,47500.0,47.3636,47.4524,47.3547,47.4258,47500.0
2011-12-07 12:30:00,53.37,53.51,53.36,53.5,43300.0,47.4169,47.5413,47.408,47.5324,43300.0
2011-12-07 12:40:00,53.5,53.61,53.49,53.51,27700.0,47.5324,47.6301,47.5235,47.5413,27700.0
2011-12-07 12:50:00,53.51,53.65,53.51,53.6,26000.0,47.5413,47.6657,47.5413,47.6213,26000.0
2011-12-07 13:00:00,53.6,53.65,53.54,53.56,20500.0,47.6213,47.6657,47.5679,47.5857,20500.0
2011-12-07 13:10:00,53.55,53.55,53.47,53.52,30800.0,47.5768,47.5768,47.5058,47.5502,30800.0
2011-12-07 13:20:00,53.53,53.58,53.49,53.57,27400.0,47.5591,47.6035,47.5235,47.5946,27400.0
2011-12-07 13:30:00,53.58,53.59,53.53,53.55,20100.0,47.6035,47.6124,47.5591,47.5768,20100.0
2011-12-07 13:40:00,53.55,53.55,53.38,53.39,66700.0,47.5768,47.5768,47.4258,47.4347,66700.0
2011-12-07 13:50:00,53.38,53.4,53.33,53.37,32100.0,47.4258,47.4436,47.3814,47.4169,32100.0
2011-12-07 14:00:00,53.38,53.43,53.26,53.28,34600.0,47.4258,47.4702,47.3192,47.3369,34600.0
2011-12-07 14:10:00,53.28,53.28,53.19,53.21,27200.0,47.3369,47.3369,47.257,47.2748,27200.0
2011-12-07 14:20:00,53.21,53.31,53.2,53.28,26800.0,47.2748,47.3636,47.2659,47.3369,26800.0
2011-12-07 14:30:00,53.29,53.33,53.2,53.29,53300.0,47.3458,47.3814,47.2659,47.3458,53300.0
2011-12-07 14:40:00,53.29,53.29,53.12,53.14,79000.0,47.3458,47.3458,47.1948,47.2126,79000.0
2011-12-07 14:50:00,53.13,53.19,53.09,53.18,38800.0,47.2037,47.257,47.1681,47.2481,38800.0
2011-12-07 15:00:00,53.19,53.25,53.19,53.2,42000.0,47.257,47.3103,47.257,47.2659,42000.0
2011-12-07 15:10:00,53.2,53.38,53.15,53.32,56600.0,47.2659,47.4258,47.2214,47.3725,56600.0
2011-12-07 15:20:00,53.33,53.48,53.32,53.46,64400.0,47.3814,47.5146,47.3725,47.4969,64400.0
2011-12-07 15:30:00,53.48,53.75,53.45,53.75,85200.0,47.5146,47.7545,47.488,47.7545,85200.0
2011-12-07 15:40:00,53.75,53.92,53.71,53.77,96800.0,47.7545,47.9056,47.719,47.7723,96800.0
2011-12-07 15:50:00,53.79,53.81,53.58,53.62,160800.0,47.7901,47.8078,47.6035,47.639,160800.0
2011-12-08 09:30:00,53.27,53.38,52.94,53.37,44500.0,47.3281,47.4258,47.0349,47.4169,44500.0
2011-12-08 09:40:00,53.39,53.71,53.33,53.55,67800.0,47.4347,47.719,47.3814,47.5768,67800.0
2011-12-08 09:50:00,53.55,53.68,53.51,53.62,58100.0,47.5768,47.6923,47.5413,47.639,58100.0
2011-12-08 10:00:00,53.64,53.73,53.41,53.45,52400.0,47.6568,47.7368,47.4524,47.488,52400.0
2011-12-08 10:10:00,53.46,53.66,53.46,53.49,42100.0,47.4969,47.6746,47.4969,47.5235,42100.0
2011-12-08 10:20:00,53.49,53.53,53.38,53.47,49000.0,47.5235,47.5591,47.4258,47.5058,49000.0
2011-12-08 10:30:00,53.46,53.71,53.45,53.68,33100.0,47.4969,47.719,47.488,47.6923,33100.0
2011-12-08 10:40:00,53.68,53.85,53.6,53.79,66000.0,47.6923,47.8434,47.6213,47.7901,66000.0
2011-12-08 10:50:00,53.79,53.85,53.6,53.61,24800.0,47.7901,47.8434,47.6213,47.6301,24800.0
2011-12-08 11:00:00,53.61,53.68,53.45,53.45,67100.0,47.6301,47.6923,47.488,47.488,67100.0
2011-12-08 11:10:00,53.44,53.49,53.36,53.44,30700.0,47.4791,47.5235,47.408,47.4791,30700.0
2011-12-08 11:20:00,53.45,53.51,53.35,53.36,30300.0,47.488,47.5413,47.3991,47.408,30300.0
2011-12-08 11:30:00,53.35,53.44,53.2,53.25,35600.0,47.3991,47.4791,47.2659,47.3103,35600.0
2011-12-08 11:40:00,53.26,53.4,53.18,53.39,32200.0,47.3192,47.4436,47.2481,47.4347,32200.0
2011-12-08 11:50:00,53.38,53.4,53.31,53.34,23200.0,47.4258,47.4436,47.3636,47.3903,23200.0
2011-12-08 12:00:00,53.34,53.36,53.22,53.35,25600.0,47.3903,47.408,47.2836,47.3991,25600.0
2011-12-08 12:10:00,53.35,53.44,53.31,53.43,16100.0,47.3991,47.4791,47.3636,47.4702,16100.0
2011-12-08 12:20:00,53.44,53.45,53.26,53.27,23800.0,47.4791,47.488,47.3192,47.3281,23800.0
2011-12-08 12:30:00,53.27,53.33,53.17,53.21,26000.0,47.3281,47.3814,47.2392,47.2748,26000.0
2011-12-08 12:40:00,53.22,53.29,53.19,53.23,13800.0,47.2836,47.3458,47.257,47.2925,13800.0
2011-12-08 12:50:00,53.23,53.27,53.19,53.19,17600.0,47.2925,47.3281,47.257,47.257,17600.0
2011-12-08 13:00:00,53.19,53.2,52.97,52.99,50800.0,47.257,47.2659,47.0615,47.0793,50800.0
2011-12-08 13:10:00,52.98,52.98,52.83,52.98,38500.0,47.0704,47.0704,46.9371,47.0704,38500.0
2011-12-08 13:20:00,52.96,52.98,52.91,52.94,16300.0,47.0526,47.0704,47.0082,47.0349,16300.0
2011-12-08 13:30:00,52.93,52.93,52.83,52.92,26500.0,47.026,47.026,46.9371,47.0171,26500.0
2011-12-08 13:40:00,52.93,53.04,52.93,52.93,31100.0,47.026,47.1237,47.026,47.026,31100.0
2011-12-08 13:50:00,52.93,53.08,52.93,53.07,21700.0,47.026,47.1593,47.026,47.1504,21700.0
2011-12-08 14:00:00,53.06,53.06,52.89,52.97,22300.0,47.1415,47.1415,46.9905,47.0615,22300.0
2011-12-08 14:10:00,52.98,53.12,52.98,53.09,25400.0,47.0704,47.1948,47.0704,47.1681,25400.0
2011-12-08 14:20:00,53.08,53.09,52.97,53.0,26800.0,47.1593,47.1681,47.0615,47.0882,26800.0
2011-12-08 14:30:00,52.99,53.03,52.93,52.93,26200.0,47.0793,47.1148,47.026,47.026,26200.0
2011-12-08 14:40:00,52.94,52.95,52.82,52.93,30700.0,47.0349,47.0438,46.9283,47.026,30700.0
2011-12-08 14:50:00,52.92,52.94,52.78,52.86,27200.0,47.0171,47.0349,46.8927,46.9638,27200.0
2011-12-08 15:00:00,52.88,52.9,52.72,52.75,68400.0,46.9816,46.9993,46.8394,46.8661,68400.0
2011-12-08 15:10:00,52.75,52.96,52.75,52.93,87100.0,46.8661,47.0526,46.8661,47.026,87100.0
2011-12-08 15:20:00,52.91,53.0,52.8,52.94,117000.0,47.0082,47.0882,46.9105,47.0349,117000.0
2011-12-08 15:30:00,52.92,53.11,52.92,52.93,105300.0,47.0171,47.1859,47.0171,47.026,105300.0
2011-12-08 15:40:00,52.92,52.95,52.65,52.74,177600.0,47.0171,47.0438,46.7772,46.8572,177600.0
2011-12-08 15:50:00,52.74,52.75,52.46,52.56,207900.0,46.8572,46.8661,46.6084,46.6973,207900.0
2011-12-09 09:30:00,52.78,53.38,52.73,53.22,52600.0,46.8927,47.4258,46.8483,47.2836,52600.0
2011-12-09 09:40:00,53.21,53.25,52.86,53.24,63600.0,47.2748,47.3103,46.9638,47.3014,63600.0
2011-12-09 09:50:00,53.25,53.38,53.1,53.12,48600.0,47.3103,47.4258,47.177,47.1948,48600.0
2011-12-09 10:00:00,53.12,53.27,53.06,53.21,76100.0,47.1948,47.3281,47.1415,47.2748,76100.0
2011-12-09 10:10:00,53.22,53.32,53.02,53.03,46400.0,47.2836,47.3725,47.106,47.1148,46400.0
2011-12-09 10:20:00,53.02,53.1,52.93,53.03,50200.0,47.106,47.177,47.026,47.1148,50200.0
2011-12-09 10:30:00,53.02,53.07,52.96,52.96,36300.0,47.106,47.1504,47.0526,47.0526,36300.0
2011-12-09 10:40:00,52.97,53.12,52.94,53.08,46500.0,47.0615,47.1948,47.0349,47.1593,46500.0
2011-12-09 10:50:00,53.08,53.22,52.97,53.11,65400.0,47.1593,47.2836,47.0615,47.1859,65400.0
2011-12-09 11:00:00,53.13,53.25,53.12,53.19,37400.0,47.2037,47.3103,47.1948,47.257,37400.0
2011-12-09 11:10:00,53.18,53.23,53.11,53.16,40600.0,47.2481,47.2925,47.1859,47.2303,40600.0
2011-12-09 11:20:00,53.16,53.37,53.16,53.36,42100.0,47.2303,47.4169,47.2303,47.408,42100.0
2011-12-09 11:30:00,53.36,53.39,53.32,53.37,18000.0,47.408,47.4347,47.3725,47.4169,18000.0
2011-12-09 11:40:00,53.36,53.46,53.26,53.29,54800.0,47.408,47.4969,47.3192,47.3458,54800.0
2011-12-09 11:50:00,53.29,53.33,53.29,53.31,23200.0,47.3458,47.3814,47.3458,47.3636,23200.0
2011-12-09 12:00:00,53.3,53.37,53.29,53.36,26300.0,47.3547,47.4169,47.3458,47.408,26300.0
2011-12-09 12:10:00,53.34,53.44,53.34,53.43,17400.0,47.3903,47.4791,47.3903,47.4702,17400.0
2011-12-09 12:20:00,53.43,53.47,53.37,53.38,54900.0,47.4702,47.5058,47.4169,47.4258,54900.0
2011-12-09 12:30:00,53.38,53.39,53.22,53.22,120800.0,47.4258,47.4347,47.2836,47.2836,120800.0
2011-12-09 12:40:00,53.22,53.41,53.19,53.37,35200.0,47.2836,47.4524,47.257,47.4169,35200.0
2011-12-09 12:50:00,53.37,53.4,53.29,53.29,25400.0,47.4169,47.4436,47.3458,47.3458,25400.0
2011-12-09 13:00:00,53.29,53.31,53.19,53.19,51200.0,47.3458,47.3636,47.257,47.257,51200.0
2011-12-09 13:10:00,53.18,53.19,53.08,53.09,91100.0,47.2481,47.257,47.1593,47.1681,91100.0
2011-12-09 13:20:00,53.09,53.28,53.08,53.28,41500.0,47.1681,47.3369,47.1593,47.3369,41500.0
2011-12-09 13:30:00,53.28,53.35,53.22,53.23,48200.0,47.3369,47.3991,47.2836,47.2925,48200.0
2011-12-09 13:40:00,53.24,53.32,53.24,53.28,12900.0,47.3014,47.3725,47.3014,47.3369,12900.0
2011-12-09 13:50:00,53.28,53.32,53.23,53.3,22500.0,47.3369,47.3725,47.2925,47.3547,22500.0
2011-12-09 14:00:00,53.3,53.35,53.3,53.33,16200.0,47.3547,47.3991,47.3547,47.3814,16200.0
2011-12-09 14:10:00,53.35,53.38,53.33,53.36,14500.0,47.3991,47.4258,47.3814,47.408,14500.0
2011-12-09 14:20:00,53.35,53.48,53.35,53.46,44400.0,47.3991,47.5146,47.3991,47.4969,44400.0
2011-12-09 14:30:00,53.46,53.5,53.43,53.45,64600.0,47.4969,47.5324,47.4702,47.488,64600.0
2011-12-09 14:40:00,53.45,53.45,53.37,53.44,43200.0,47.488,47.488,47.4169,47.4791,43200.0
2011-12-09 14:50:00,53.44,53.46,53.36,53.38,32200.0,47.4791,47.4969,47.408,47.4258,32200.0
2011-12-09 15:00:00,53.37,53.39,53.3,53.37,39800.0,47.4169,47.4347,47.3547,47.4169,39800.0
2011-12-09 15:10:00,53.37,53.37,53.27,53.3,36300.0,47.4169,47.4169,47.3281,47.3547,36300.0
2011-12-09 15:20:00,53.3,53.38,53.3,53.38,41100.0,47.3547,47.4258,47.3547,47.4258,41100.0
2011-12-09 15:30:00,53.38,53.39,53.35,53.36,48900.0,47.4258,47.4347,47.3991,47.408,48900.0
2011-12-09 15:40:00,53.36,53.42,53.29,53.31,74900.0,47.408,47.4613,47.3458,47.3636,74900.0
2011-12-09 15:50:00,53.3,53.4,53.27,53.29,125300.0,47.3547,47.4436,47.3281,47.3458,125300.0
2011-12-12 09:30:00,52.68,52.83,52.26,52.29,47500.0,46.8039,46.9371,46.4307,46.4574,47500.0
2011-12-12 09:40:00,52.33,52.36,52.18,52.24,36300.0,46.4929,46.5196,46.3596,46.413,36300.0
2011-12-12 09:50:00,52.25,52.47,52.21,52.27,65900.0,46.4218,46.6173,46.3863,46.4396,65900.0
2011-12-12 10:00:00,52.29,52.39,52.11,52.11,124100.0,46.4574,46.5462,46.2975,46.2975,124100.0
2011-12-12 10:10:00,52.11,52.24,52.06,52.11,83600.0,46.2975,46.413,46.253,46.2975,83600.0
2011-12-12 10:20:00,52.11,52.11,51.98,52.03,69500.0,46.2975,46.2975,46.182,46.2264,69500.0
2011-12-12 10:30:00,52.03,52.14,52.03,52.08,37800.0,46.2264,46.3241,46.2264,46.2708,37800.0
2011-12-12 10:40:00,52.06,52.17,52.02,52.16,27600.0,46.253,46.3508,46.2175,46.3419,27600.0
2011-12-12 10:50:00,52.16,52.31,52.15,52.27,21300.0,46.3419,46.4751,46.333,46.4396,21300.0
2011-12-12 11:00:00,52.27,52.4,52.27,52.4,29500.0,46.4396,46.5551,46.4396,46.5551,29500.0
2011-12-12 11:10:00,52.39,52.44,52.33,52.33,26400.0,46.5462,46.5906,46.4929,46.4929,26400.0
2011-12-12 11:20:00,52.32,52.5,52.31,52.45,29900.0,46.484,46.644,46.4751,46.5995,29900.0
2011-12-12 11:30:00,52.46,52.55,52.45,52.54,47000.0,46.6084,46.6884,46.5995,46.6795,47000.0
2011-12-12 11:40:00,52.53,52.55,52.35,52.37,52500.0,46.6706,46.6884,46.5107,46.5285,52500.0
2011-12-12 11:50:00,52.37,52.43,52.26,52.35,52300.0,46.5285,46.5818,46.4307,46.5107,52300.0
2011-12-12 12:00:00,52.35,52.44,52.34,52.44,34200.0,46.5107,46.5906,46.5018,46.5906,34200.0
2011-12-12 12:10:00,52.43,52.51,52.43,52.48,33800.0,46.5818,46.6528,46.5818,46.6262,33800.0
2011-12-12 12:20:00,52.48,52.5,52.47,52.5,28600.0,46.6262,46.644,46.6173,46.644,28600.0
2011-12-12 12:30:00,52.49,52.56,52.49,52.54,33900.0,46.6351,46.6973,46.6351,46.6795,33900.0
2011-12-12 12:40:00,52.55,52.62,52.54,52.62,18200.0,46.6884,46.7506,46.6795,46.7506,18200.0
2011-12-12 12:50:00,52.62,52.64,52.55,52.56,21400.0,46.7506,46.7683,46.6884,46.6973,21400.0
2011-12-12 13:00:00,52.56,52.61,52.54,52.56,24100.0,46.6973,46.7417,46.6795,46.6973,24100.0
2011-12-12 13:10:00,52.55,52.58,52.51,52.54,22600.0,46.6884,46.715,46.6528,46.6795,22600.0
2011-12-12 13:20:00,52.54,52.61,52.53,52.6,28000.0,46.6795,46.7417,46.6706,46.7328,28000.0
2011-12-12 13:30:00,52.6,52.61,52.55,52.6,37000.0,46.7328,46.7417,46.6884,46.7328,37000.0
2011-12-12 13:40:00,52.59,52.68,52.59,52.66,26100.0,46.7239,46.8039,46.7239,46.7861,26100.0
2011-12-12 13:50:00,52.67,52.67,52.61,52.63,27000.0,46.795,46.795,46.7417,46.7595,27000.0
2011-12-12 14:00:00,52.64,52.64,52.55,52.57,33100.0,46.7683,46.7683,46.6884,46.7061,33100.0
2011-12-12 14:10:00,52.58,52.61,52.54,52.6,43300.0,46.715,46.7417,46.6795,46.7328,43300.0
2011-12-12 14:20:00,52.61,52.69,52.6,52.62,32800.0,46.7417,46.8128,46.7328,46.7506,32800.0
2011-12-12 14:30:00,52.62,52.66,52.51,52.54,37300.0,46.7506,46.7861,46.6528,46.6795,37300.0
2011-12-12 14:40:00,52.53,52.57,52.51,52.54,27600.0,46.6706,46.7061,46.6528,46.6795,27600.0
2011-12-12 14:50:00,52.54,52.61,52.51,52.6,40300.0,46.6795,46.7417,46.6528,46.7328,40300.0
2011-12-12 15:00:00,52.61,52.64,52.55,52.56,33900.0,46.7417,46.7683,46.6884,46.6973,33900.0
2011-12-12 15:10:00,52.56,52.66,52.55,52.65,30100.0,46.6973,46.7861,46.6884,46.7772,30100.0
2011-12-12 15:20:00,52.65,52.78,52.55,52.76,58700.0,46.7772,46.8927,46.6884,46.875,58700.0
2011-12-12 15:30:00,52.75,52.85,52.69,52.85,47300.0,46.8661,46.9549,46.8128,46.9549,47300.0
2011-12-12 15:40:00,52.86,52.95,52.83,52.9,95800.0,46.9638,47.0438,46.9371,46.9993,95800.0
2011-12-12 15:50:00,52.9,52.92,52.84,52.84,176200.0,46.9993,47.0171,46.946,46.946,176200.0
2011-12-13 09:30:00,53.35,54.04,53.35,53.98,108300.0,47.3991,48.0122,47.3991,47.9589,108300.0
2011-12-13 09:40:00,53.98,54.14,53.95,54.08,66300.0,47.9589,48.101,47.9322,48.0477,66300.0
2011-12-13 09:50:00,54.09,54.17,53.99,54.07,55200.0,48.0566,48.1277,47.9678,48.0388,55200.0
2011-12-13 10:00:00,54.05,54.2,54.02,54.18,66400.0,48.0211,48.1543,47.9944,48.1366,66400.0
2011-12-13 10:10:00,54.18,54.28,54.17,54.24,63500.0,48.1366,48.2254,48.1277,48.1899,63500.0
2011-12-13 10:20:00,54.24,54.32,54.06,54.09,45900.0,48.1899,48.2609,48.0299,48.0566,45900.0
2011-12-13 10:30:00,54.09,54.14,53.95,54.0,28700.0,48.0566,48.101,47.9322,47.9766,28700.0
2011-12-13 10:40:00,53.99,54.02,53.81,53.91,67300.0,47.9678,47.9944,47.8078,47.8967,67300.0
2011-12-13 10:50:00,53.91,53.94,53.85,53.88,40300.0,47.8967,47.9233,47.8434,47.87,40300.0
2011-12-13 11:00:00,53.88,53.89,53.74,53.75,98100.0,47.87,47.8789,47.7456,47.7545,98100.0
2011-12-13 11:10:00,53.75,53.88,53.74,53.88,72700.0,47.7545,47.87,47.7456,47.87,72700.0
2011-12-13 11:20:00,53.89,53.94,53.86,53.89,36300.0,47.8789,47.9233,47.8523,47.8789,36300.0
2011-12-13 11:30:00,53.9,53.94,53.82,53.9,44300.0,47.8878,47.9233,47.8167,47.8878,44300.0
2011-12-13 11:40:00,53.89,53.89,53.77,53.84,23100.0,47.8789,47.8789,47.7723,47.8345,23100.0
2011-12-13 11:50:00,53.85,53.9,53.78,53.9,28600.0,47.8434,47.8878,47.7812,47.8878,28600.0
2011-12-13 12:00:00,53.88,53.91,53.81,53.85,17500.0,47.87,47.8967,47.8078,47.8434,17500.0
2011-12-13 12:10:00,53.85,53.86,53.77,53.77,15600.0,47.8434,47.8523,47.7723,47.7723,15600.0
2011-12-13 12:20:00,53.78,53.82,53.75,53.8,15200.0,47.7812,47.8167,47.7545,47.7989,15200.0
2011-12-13 12:30:00,53.8,53.83,53.67,53.72,32600.0,47.7989,47.8256,47.6834,47.7279,32600.0
2011-12-13 12:40:00,53.71,53.75,53.66,53.75,22200.0,47.719,47.7545,47.6746,47.7545,22200.0
2011-12-13 12:50:00,53.74,53.78,53.72,53.78,18800.0,47.7456,47.7812,47.7279,47.7812,18800.0
2011-12-13 13:00:00,53.78,53.78,53.64,53.73,34900.0,47.7812,47.7812,47.6568,47.7368,34900.0
2011-12-13 13:10:00,53.73,53.78,53.71,53.75,22200.0,47.7368,47.7812,47.719,47.7545,22200.0
2011-12-13 13:20:00,53.75,53.75,53.66,53.69,25000.0,47.7545,47.7545,47.6746,47.7012,25000.0
2011-12-13 13:30:00,53.68,53.72,53.62,53.64,23400.0,47.6923,47.7279,47.639,47.6568,23400.0
2011-12-13 13:40:00,53.63,53.68,53.61,53.66,11100.0,47.6479,47.6923,47.6301,47.6746,11100.0
2011-12-13 13:50:00,53.65,53.69,53.65,53.68,15000.0,47.6657,47.7012,47.6657,47.6923,15000.0
2011-12-13 14:00:00,53.69,53.94,53.68,53.9,29700.0,47.7012,47.9233,47.6923,47.8878,29700.0
2011-12-13 14:10:00,53.9,53.9,53.61,53.63,90300.0,47.8878,47.8878,47.6301,47.6479,90300.0
2011-12-13 14:20:00,53.62,53.71,53.53,53.63,49900.0,47.639,47.719,47.5591,47.6479,49900.0
2011-12-13 14:30:00,53.62,53.62,53.3,53.3,53200.0,47.639,47.639,47.3547,47.3547,53200.0
2011-12-13 14:40:00,53.3,53.4,53.26,53.35,93100.0,47.3547,47.4436,47.3192,47.3991,93100.0
2011-12-13 14:50:00,53.35,53.5,53.33,53.39,55800.0,47.3991,47.5324,47.3814,47.4347,55800.0
2011-12-13 15:00:00,53.38,53.49,53.33,53.41,52300.0,47.4258,47.5235,47.3814,47.4524,52300.0
2011-12-13 15:10:00,53.4,53.42,53.26,53.3,96900.0,47.4436,47.4613,47.3192,47.3547,96900.0
2011-12-13 15:20:00,53.29,53.4,53.16,53.26,165100.0,47.3458,47.4436,47.2303,47.3192,165100.0
2011-12-13 15:30:00,53.25,53.3,53.04,53.11,126500.0,47.3103,47.3547,47.1237,47.1859,126500.0
2011-12-13 15:40:00,53.11,53.3,53.07,53.28,144000.0,47.1859,47.3547,47.1504,47.3369,144000.0
2011-12-13 15:50:00,53.29,53.38,53.16,53.37,401600.0,47.3458,47.4258,47.2303,47.4169,401600.0
2011-12-14 09:30:00,53.19,53.24,52.81,53.11,83500.0,47.257,47.3014,46.9194,47.1859,83500.0
2011-12-14 09:40:00,53.09,53.18,52.61,52.68,47000.0,47.1681,47.2481,46.7417,46.8039,47000.0
2011-12-14 09:50:00,52.69,52.97,52.67,52.91,47000.0,46.8128,47.0615,46.795,47.0082,47000.0
2011-12-14 10:00:00,52.92,52.92,52.56,52.59,46200.0,47.0171,47.0171,46.6973,46.7239,46200.0
2011-12-14 10:10:00,52.58,52.59,52.47,52.56,50000.0,46.715,46.7239,46.6173,46.6973,50000.0
2011-12-14 10:20:00,52.57,52.57,52.35,52.5,33600.0,46.7061,46.7061,46.5107,46.644,33600.0
2011-12-14 10:30:00,52.52,52.55,52.38,52.48,51400.0,46.6617,46.6884,46.5373,46.6262,51400.0
2011-12-14 10:40:00,52.47,52.47,52.3,52.41,43800.0,46.6173,46.6173,46.4663,46.564,43800.0
2011-12-14 10:50:00,52.41,52.41,52.19,52.19,27700.0,46.564,46.564,46.3685,46.3685,27700.0
2011-12-14 11:00:00,52.17,52.34,52.17,52.26,41600.0,46.3508,46.5018,46.3508,46.4307,41600.0
2011-12-14 11:10:00,52.27,52.35,52.25,52.25,35900.0,46.4396,46.5107,46.4218,46.4218,35900.0
2011-12-14 11:20:00,52.26,52.32,52.18,52.19,46600.0,46.4307,46.484,46.3596,46.3685,46600.0
2011-12-14 11:30:00,52.19,52.19,52.04,52.08,65000.0,46.3685,46.3685,46.2353,46.2708,65000.0
2011-12-14 11:40:00,52.05,52.15,52.03,52.15,37500.0,46.2441,46.333,46.2264,46.333,37500.0
2011-12-14 11:50:00,52.15,52.15,52.05,52.1,43600.0,46.333,46.333,46.2441,46.2886,43600.0
2011-12-14 12:00:00,52.1,52.19,52.08,52.18,27600.0,46.2886,46.3685,46.2708,46.3596,27600.0
2011-12-14 12:10:00,52.19,52.31,52.17,52.29,55400.0,46.3685,46.4751,46.3508,46.4574,55400.0
2011-12-14 12:20:00,52.3,52.3,52.23,52.28,45500.0,46.4663,46.4663,46.4041,46.4485,45500.0
2011-12-14 12:30:00,52.28,52.32,52.24,52.29,58600.0,46.4485,46.484,46.413,46.4574,58600.0
2011-12-14 12:40:00,52.29,52.35,52.28,52.28,49500.0,46.4574,46.5107,46.4485,46.4485,49500.0
2011-12-14 12:50:00,52.28,52.3,52.22,52.25,33200.0,46.4485,46.4663,46.3952,46.4218,33200.0
2011-12-14 13:00:00,52.26,52.3,52.19,52.25,42800.0,46.4307,46.4663,46.3685,46.4218,42800.0
2011-12-14 13:10:00,52.25,52.39,52.19,52.39,41200.0,46.4218,46.5462,46.3685,46.5462,41200.0
2011-12-14 13:20:00,52.39,52.46,52.38,52.46,66600.0,46.5462,46.6084,46.5373,46.6084,66600.0
2011-12-14 13:30:00,52.44,52.48,52.34,52.46,41100.0,46.5906,46.6262,46.5018,46.6084,41100.0
2011-12-14 13:40:00,52.45,52.46,52.28,52.28,22600.0,46.5995,46.6084,46.4485,46.4485,22600.0
2011-12-14 13:50:00,52.28,52.28,52.13,52.13,29700.0,46.4485,46.4485,46.3152,46.3152,29700.0
2011-12-14 14:00:00,52.15,52.15,52.07,52.07,21700.0,46.333,46.333,46.2619,46.2619,21700.0
2011-12-14 14:10:00,52.06,52.19,52.03,52.15,24900.0,46.253,46.3685,46.2264,46.333,24900.0
2011-12-14 14:20:00,52.14,52.19,52.05,52.15,29800.0,46.3241,46.3685,46.2441,46.333,29800.0
2011-12-14 14:30:00,52.14,52.15,51.92,51.96,36800.0,46.3241,46.333,46.1286,46.1642,36800.0
2011-12-14 14:40:00,51.98,52.03,51.93,52.01,53100.0,46.182,46.2264,46.1375,46.2086,53100.0
2011-12-14 14:50:00,52.01,52.01,51.81,51.88,58900.0,46.2086,46.2086,46.0309,46.0931,58900.0
2011-12-14 15:00:00,51.9,51.93,51.81,51.84,29200.0,46.1109,46.1375,46.0309,46.0576,29200.0
2011-12-14 15:10:00,51.85,52.1,51.85,52.0,51300.0,46.0665,46.2886,46.0665,46.1997,51300.0
2011-12-14 15:20:00,52.0,52.01,51.89,52.01,41000.0,46.1997,46.2086,46.102,46.2086,41000.0
2011-12-14 15:30:00,52.0,52.02,51.81,51.85,82800.0,46.1997,46.2175,46.0309,46.0665,82800.0
2011-12-14 15:40:00,51.85,51.9,51.76,51.88,132500.0,46.0665,46.1109,45.9865,46.0931,132500.0
2011-12-14 15:50:00,51.9,51.91,51.77,51.78,185300.0,46.1109,46.1198,45.9954,46.0043,185300.0
2011-12-15 09:30:00,52.25,52.72,51.92,51.93,84800.0,46.4218,46.8394,46.1286,46.1375,84800.0
2011-12-15 09:40:00,51.92,51.98,51.71,51.73,61700.0,46.1286,46.182,45.9421,45.9598,61700.0
2011-12-15 09:50:00,51.74,51.85,51.63,51.66,54700.0,45.9687,46.0665,45.871,45.8976,54700.0
2011-12-15 10:00:00,51.7,51.81,51.65,51.68,47400.0,45.9332,46.0309,45.8888,45.9154,47400.0
2011-12-15 10:10:00,51.67,51.67,51.5,51.56,40800.0,45.9065,45.9065,45.7555,45.8088,40800.0
2011-12-15 10:20:00,51.58,51.59,51.46,51.48,38200.0,45.8266,45.8355,45.72,45.7377,38200.0
2011-12-15 10:30:00,51.48,51.56,51.32,51.35,57400.0,45.7377,45.8088,45.5956,45.6222,57400.0
2011-12-15 10:40:00,51.36,51.42,51.29,51.33,56600.0,45.6311,45.6844,45.5689,45.6045,56600.0
2011-12-15 10:50:00,51.32,51.34,51.16,51.3,79100.0,45.5956,45.6133,45.4534,45.5778,79100.0
2011-12-15 11:00:00,51.3,51.35,51.19,51.19,51800.0,45.5778,45.6222,45.4801,45.4801,51800.0
2011-12-15 11:10:00,51.2,51.37,51.19,51.33,31700.0,45.489,45.64,45.4801,45.6045,31700.0
2011-12-15 11:20:00,51.33,51.38,51.23,51.36,25000.0,45.6045,45.6489,45.5156,45.6311,25000.0
2011-12-15 11:30:00,51.36,51.38,51.27,51.27,22200.0,45.6311,45.6489,45.5512,45.5512,22200.0
2011-12-15 11:40:00,51.28,51.28,51.14,51.14,35000.0,45.56,45.56,45.4357,45.4357,35000.0
2011-12-15 11:50:00,51.14,51.15,51.05,51.07,30500.0,45.4357,45.4445,45.3557,45.3735,30500.0
2011-12-15 12:00:00,51.07,51.23,51.07,51.21,22500.0,45.3735,45.5156,45.3735,45.4978,22500.0
2011-12-15 12:10:00,51.21,51.22,51.15,51.2,20400.0,45.4978,45.5067,45.4445,45.489,20400.0
2011-12-15 12:20:00,51.2,51.3,51.2,51.22,44800.0,45.489,45.5778,45.489,45.5067,44800.0
2011-12-15 12:30:00,51.22,51.25,51.17,51.2,44000.0,45.5067,45.5334,45.4623,45.489,44000.0
2011-12-15 12:40:00,51.19,51.24,51.16,51.2,33100.0,45.4801,45.5245,45.4534,45.489,33100.0
2011-12-15 12:50:00,51.2,51.21,51.12,51.13,25700.0,45.489,45.4978,45.4179,45.4268,25700.0
2011-12-15 13:00:00,51.14,51.28,51.14,51.28,24400.0,45.4357,45.56,45.4357,45.56,24400.0
2011-12-15 13:10:00,51.28,51.32,51.23,51.32,29700.0,45.56,45.5956,45.5156,45.5956,29700.0
2011-12-15 13:20:00,51.33,51.33,51.25,51.25,19400.0,45.6045,45.6045,45.5334,45.5334,19400.0
2011-12-15 13:30:00,51.26,51.28,51.14,51.18,25500.0,45.5423,45.56,45.4357,45.4712,25500.0
2011-12-15 13:40:00,51.18,51.34,51.14,51.34,32600.0,45.4712,45.6133,45.4357,45.6133,32600.0
2011-12-15 13:50:00,51.33,51.33,51.25,51.26,24100.0,45.6045,45.6045,45.5334,45.5423,24100.0
2011-12-15 14:00:00,51.27,51.28,51.17,51.18,29300.0,45.5512,45.56,45.4623,45.4712,29300.0
2011-12-15 14:10:00,51.19,51.34,51.19,51.33,27500.0,45.4801,45.6133,45.4801,45.6045,27500.0
2011-12-15 14:20:00,51.34,51.34,51.23,51.23,30500.0,45.6133,45.6133,45.5156,45.5156,30500.0
2011-12-15 14:30:00,51.23,51.26,51.19,51.26,31200.0,45.5156,45.5423,45.4801,45.5423,31200.0
2011-12-15 14:40:00,51.25,51.27,51.22,51.24,49400.0,45.5334,45.5512,45.5067,45.5245,49400.0
2011-12-15 14:50:00,51.24,51.28,51.19,51.23,34300.0,45.5245,45.56,45.4801,45.5156,34300.0
2011-12-15 15:00:00,51.23,51.38,51.22,51.37,63800.0,45.5156,45.6489,45.5067,45.64,63800.0
2011-12-15 15:10:00,51.36,51.49,51.36,51.48,45800.0,45.6311,45.7466,45.6311,45.7377,45800.0
2011-12-15 15:20:00,51.48,51.52,51.36,51.36,78700.0,45.7377,45.7733,45.6311,45.6311,78700.0
2011-12-15 15:30:00,51.36,51.46,51.36,51.46,85900.0,45.6311,45.72,45.6311,45.72,85900.0
2011-12-15 15:40:00,51.45,51.5,51.34,51.38,71900.0,45.7111,45.7555,45.6133,45.6489,71900.0
2011-12-15 15:50:00,51.38,51.38,51.25,51.3,139000.0,45.6489,45.6489,45.5334,45.5778,139000.0
2011-12-16 09:30:00,51.59,52.07,51.4,52.04,596300.0,45.8355,46.2619,45.6667,46.2353,596300.0
2011-12-16 09:40:00,52.04,52.19,51.78,51.84,32800.0,46.2353,46.3685,46.0043,46.0576,32800.0
2011-12-16 09:50:00,51.84,52.17,51.84,52.1,37400.0,46.0576,46.3508,46.0576,46.2886,37400.0
2011-12-16 10:00:00,52.09,52.31,52.06,52.29,58800.0,46.2797,46.4751,46.253,46.4574,58800.0
2011-12-16 10:10:00,52.28,52.37,52.28,52.36,41200.0,46.4485,46.5285,46.4485,46.5196,41200.0
2011-12-16 10:20:00,52.37,52.38,52.19,52.2,49500.0,46.5285,46.5373,46.3685,46.3774,49500.0
2011-12-16 10:30:00,52.21,52.34,52.21,52.3,20900.0,46.3863,46.5018,46.3863,46.4663,20900.0
2011-12-16 10:40:00,52.29,52.3,52.25,52.26,31500.0,46.4574,46.4663,46.4218,46.4307,31500.0
2011-12-16 10:50:00,52.27,52.43,52.27,52.35,40900.0,46.4396,46.5818,46.4396,46.5107,40900.0
2011-12-16 11:00:00,52.36,52.41,52.27,52.31,26700.0,46.5196,46.564,46.4396,46.4751,26700.0
2011-12-16 11:10:00,52.32,52.32,52.27,52.27,19600.0,46.484,46.484,46.4396,46.4396,19600.0
2011-12-16 11:20:00,52.26,52.29,52.2,52.21,23500.0,46.4307,46.4574,46.3774,46.3863,23500.0
2011-12-16 11:30:00,52.21,52.23,52.03,52.03,35400.0,46.3863,46.4041,46.2264,46.2264,35400.0
2011-12-16 11:40:00,52.02,52.07,52.0,52.0,13300.0,46.2175,46.2619,46.1997,46.1997,13300.0
2011-12-16 11:50:00,52.0,52.0,51.79,51.79,59300.0,46.1997,46.1997,46.0131,46.0131,59300.0
2011-12-16 12:00:00,51.78,51.78,51.59,51.67,33600.0,46.0043,46.0043,45.8355,45.9065,33600.0
2011-12-16 12:10:00,51.66,51.72,51.65,51.71,33000.0,45.8976,45.951,45.8888,45.9421,33000.0
2011-12-16 12:20:00,51.71,51.72,51.6,51.61,27500.0,45.9421,45.951,45.8443,45.8532,27500.0
2011-12-16 12:30:00,51.6,51.63,51.42,51.46,35400.0,45.8443,45.871,45.6844,45.72,35400.0
2011-12-16 12:40:00,51.46,51.56,51.39,51.4,52400.0,45.72,45.8088,45.6578,45.6667,52400.0
2011-12-16 12:50:00,51.4,51.53,51.34,51.47,47900.0,45.6667,45.7822,45.6133,45.7288,47900.0
2011-12-16 13:00:00,51.45,51.57,51.44,51.51,28600.0,45.7111,45.8177,45.7022,45.7644,28600.0
2011-12-16 13:10:00,51.53,51.58,51.5,51.58,13700.0,45.7822,45.8266,45.7555,45.8266,13700.0
2011-12-16 13:20:00,51.58,51.64,51.54,51.57,15200.0,45.8266,45.8799,45.791,45.8177,15200.0
2011-12-16 13:30:00,51.58,51.6,51.5,51.56,19900.0,45.8266,45.8443,45.7555,45.8088,19900.0
2011-12-16 13:40:00,51.56,51.59,51.52,51.57,34500.0,45.8088,45.8355,45.7733,45.8177,34500.0
2011-12-16 13:50:00,51.58,51.59,51.35,51.39,49500.0,45.8266,45.8355,45.6222,45.6578,49500.0
2011-12-16 14:00:00,51.4,51.5,51.38,51.46,28100.0,45.6667,45.7555,45.6489,45.72,28100.0
2011-12-16 14:10:00,51.46,51.62,51.42,51.61,56600.0,45.72,45.8621,45.6844,45.8532,56600.0
2011-12-16 14:20:00,51.62,51.63,51.52,51.52,37600.0,45.8621,45.871,45.7733,45.7733,37600.0
2011-12-16 14:30:00,51.53,51.61,51.51,51.57,63100.0,45.7822,45.8532,45.7644,45.8177,63100.0
2011-12-16 14:40:00,51.56,51.7,51.54,51.67,28700.0,45.8088,45.9332,45.791,45.9065,28700.0
2011-12-16 14:50:00,51.67,51.75,51.67,51.74,58100.0,45.9065,45.9776,45.9065,45.9687,58100.0
2011-12-16 15:00:00,51.75,51.81,51.71,51.78,68300.0,45.9776,46.0309,45.9421,46.0043,68300.0
2011-12-16 15:10:00,51.78,51.87,51.77,51.8,54000.0,46.0043,46.0842,45.9954,46.022,54000.0
2011-12-16 15:20:00,51.8,51.83,51.64,51.67,68100.0,46.022,46.0487,45.8799,45.9065,68100.0
2011-12-16 15:30:00,51.66,51.82,51.66,51.75,45100.0,45.8976,46.0398,45.8976,45.9776,45100.0
2011-12-16 15:40:00,51.75,51.85,51.67,51.75,73300.0,45.9776,46.0665,45.9065,45.9776,73300.0
2011-12-16 15:50:00,51.78,51.85,51.74,51.77,206200.0,46.0043,46.0665,45.9687,45.9954,206200.0
2011-12-19 09:30:00,52.02,52.22,51.87,51.96,38300.0,46.2175,46.3952,46.0842,46.1642,38300.0
2011-12-19 09:40:00,51.96,51.97,51.63,51.75,22400.0,46.1642,46.1731,45.871,45.9776,22400.0
2011-12-19 09:50:00,51.76,51.78,51.63,51.76,26200.0,45.9865,46.0043,45.871,45.9865,26200.0
2011-12-19 10:00:00,51.76,51.79,51.62,51.73,24100.0,45.9865,46.0131,45.8621,45.9598,24100.0
2011-12-19 10:10:00,51.71,51.96,51.71,51.84,24800.0,45.9421,46.1642,45.9421,46.0576,24800.0
2011-12-19 10:20:00,51.86,51.92,51.78,51.82,46300.0,46.0753,46.1286,46.0043,46.0398,46300.0
2011-12-19 10:30:00,51.82,52.0,51.82,51.96,95700.0,46.0398,46.1997,46.0398,46.1642,95700.0
2011-12-19 10:40:00,51.97,51.97,51.85,51.9,55700.0,46.1731,46.1731,46.0665,46.1109,55700.0
2011-12-19 10:50:00,51.89,51.91,51.6,51.6,28100.0,46.102,46.1198,45.8443,45.8443,28100.0
2011-12-19 11:00:00,51.59,51.62,51.49,51.52,42800.0,45.8355,45.8621,45.7466,45.7733,42800.0
2011-12-19 11:10:00,51.54,51.6,51.53,51.59,26100.0,45.791,45.8443,45.7822,45.8355,26100.0
2011-12-19 11:20:00,51.58,51.7,51.54,51.69,13400.0,45.8266,45.9332,45.791,45.9243,13400.0
2011-12-19 11:30:00,51.68,51.7,51.62,51.63,14300.0,45.9154,45.9332,45.8621,45.871,14300.0
2011-12-19 11:40:00,51.64,51.64,51.45,51.52,20100.0,45.8799,45.8799,45.7111,45.7733,20100.0
2011-12-19 11:50:00,51.53,51.53,51.42,51.42,39700.0,45.7822,45.7822,45.6844,45.6844,39700.0
2011-12-19 12:00:00,51.42,51.51,51.41,51.48,15100.0,45.6844,45.7644,45.6755,45.7377,15100.0
2011-12-19 12:10:00,51.48,51.49,51.41,51.41,14300.0,45.7377,45.7466,45.6755,45.6755,14300.0
2011-12-19 12:20:00,51.42,51.48,51.4,51.45,66400.0,45.6844,45.7377,45.6667,45.7111,66400.0
2011-12-19 12:30:00,51.44,51.45,51.36,51.36,20300.0,45.7022,45.7111,45.6311,45.6311,20300.0
2011-12-19 12:40:00,51.36,51.41,51.36,51.36,13500.0,45.6311,45.6755,45.6311,45.6311,13500.0
2011-12-19 12:50:00,51.36,51.42,51.36,51.4,28000.0,45.6311,45.6844,45.6311,45.6667,28000.0
2011-12-19 13:00:00,51.4,51.42,51.37,51.41,43500.0,45.6667,45.6844,45.64,45.6755,43500.0
2011-12-19 13:10:00,51.41,51.43,51.31,51.33,28700.0,45.6755,45.6933,45.5867,45.6045,28700.0
2011-12-19 13:20:00,51.34,51.36,51.32,51.32,86700.0,45.6133,45.6311,45.5956,45.5956,86700.0
2011-12-19 13:30:00,51.33,51.33,51.22,51.24,29100.0,45.6045,45.6045,45.5067,45.5245,29100.0
2011-12-19 13:40:00,51.24,51.31,51.24,51.3,13900.0,45.5245,45.5867,45.5245,45.5778,13900.0
2011-12-19 13:50:00,51.31,51.37,51.28,51.35,33100.0,45.5867,45.64,45.56,45.6222,33100.0
2011-12-19 14:00:00,51.35,51.35,51.26,51.26,12500.0,45.6222,45.6222,45.5423,45.5423,12500.0
2011-12-19 14:10:00,51.27,51.31,51.2,51.21,14900.0,45.5512,45.5867,45.489,45.4978,14900.0
2011-12-19 14:20:00,51.21,51.23,51.16,51.16,32100.0,45.4978,45.5156,45.4534,45.4534,32100.0
2011-12-19 14:30:00,51.17,51.25,51.15,51.25,17100.0,45.4623,45.5334,45.4445,45.5334,17100.0
2011-12-19 14:40:00,51.24,51.33,51.24,51.26,22500.0,45.5245,45.6045,45.5245,45.5423,22500.0
2011-12-19 14:50:00,51.26,51.41,51.26,51.37,20700.0,45.5423,45.6755,45.5423,45.64,20700.0
2011-12-19 15:00:00,51.37,51.42,51.0,51.04,67500.0,45.64,45.6844,45.3113,45.3468,67500.0
2011-12-19 15:10:00,51.03,51.04,50.95,51.01,53500.0,45.3379,45.3468,45.2668,45.3202,53500.0
2011-12-19 15:20:00,51.01,51.01,50.9,50.94,48400.0,45.3202,45.3202,45.2224,45.258,48400.0
2011-12-19 15:30:00,50.93,51.07,50.91,51.05,74400.0,45.2491,45.3735,45.2313,45.3557,74400.0
2011-12-19 15:40:00,51.04,51.08,50.94,50.97,59900.0,45.3468,45.3823,45.258,45.2846,59900.0
2011-12-19 15:50:00,50.97,51.03,50.89,51.01,103800.0,45.2846,45.3379,45.2135,45.3202,103800.0
2011-12-20 09:30:00,52.09,53.1,51.93,52.83,227800.0,46.2797,47.177,46.1375,46.9371,227800.0
2011-12-20 09:40:00,52.77,52.95,52.63,52.64,125400.0,46.8838,47.0438,46.7595,46.7683,125400.0
2011-12-20 09:50:00,52.61,52.73,52.57,52.69,97700.0,46.7417,46.8483,46.7061,46.8128,97700.0
2011-12-20 10:00:00,52.69,52.7,52.55,52.58,66900.0,46.8128,46.8216,46.6884,46.715,66900.0
2011-12-20 10:10:00,52.59,52.64,52.53,52.53,92900.0,46.7239,46.7683,46.6706,46.6706,92900.0
2011-12-20 10:20:00,52.57,52.78,52.52,52.72,89800.0,46.7061,46.8927,46.6617,46.8394,89800.0
2011-12-20 10:30:00,52.73,52.78,52.64,52.66,101400.0,46.8483,46.8927,46.7683,46.7861,101400.0
2011-12-20 10:40:00,52.66,52.79,52.65,52.71,76900.0,46.7861,46.9016,46.7772,46.8305,76900.0
2011-12-20 10:50:00,52.71,52.79,52.64,52.66,222400.0,46.8305,46.9016,46.7683,46.7861,222400.0
2011-12-20 11:00:00,52.65,52.83,52.63,52.77,61500.0,46.7772,46.9371,46.7595,46.8838,61500.0
2011-12-20 11:10:00,52.77,52.79,52.73,52.74,80800.0,46.8838,46.9016,46.8483,46.8572,80800.0
2011-12-20 11:20:00,52.74,52.76,52.71,52.74,30400.0,46.8572,46.875,46.8305,46.8572,30400.0
2011-12-20 11:30:00,52.74,52.83,52.66,52.67,62900.0,46.8572,46.9371,46.7861,46.795,62900.0
2011-12-20 11:40:00,52.67,52.87,52.58,52.87,36800.0,46.795,46.9727,46.715,46.9727,36800.0
2011-12-20 11:50:00,52.87,52.99,52.85,52.93,93100.0,46.9727,47.0793,46.9549,47.026,93100.0
2011-12-20 12:00:00,52.95,52.95,52.87,52.89,27400.0,47.0438,47.0438,46.9727,46.9905,27400.0
2011-12-20 12:10:00,52.88,52.91,52.87,52.9,49200.0,46.9816,47.0082,46.9727,46.9993,49200.0
2011-12-20 12:20:00,52.9,53.05,52.9,53.01,121200.0,46.9993,47.1326,46.9993,47.0971,121200.0
2011-12-20 12:30:00,53.02,53.16,53.01,53.15,37200.0,47.106,47.2303,47.0971,47.2214,37200.0
2011-12-20 12:40:00,53.15,53.23,53.15,53.21,28600.0,47.2214,47.2925,47.2214,47.2748,28600.0
2011-12-20 12:50:00,53.21,53.24,53.18,53.23,36700.0,47.2748,47.3014,47.2481,47.2925,36700.0
2011-12-20 13:00:00,53.24,53.34,53.22,53.34,91200.0,47.3014,47.3903,47.2836,47.3903,91200.0
2011-12-20 13:10:00,53.34,53.35,53.18,53.25,44900.0,47.3903,47.3991,47.2481,47.3103,44900.0
2011-12-20 13:20:00,53.26,53.26,53.21,53.24,27000.0,47.3192,47.3192,47.2748,47.3014,27000.0
2011-12-20 13:30:00,53.23,53.26,53.2,53.22,26300.0,47.2925,47.3192,47.2659,47.2836,26300.0
2011-12-20 13:40:00,53.21,53.24,53.16,53.23,23500.0,47.2748,47.3014,47.2303,47.2925,23500.0
2011-12-20 13:50:00,53.22,53.26,53.16,53.24,39900.0,47.2836,47.3192,47.2303,47.3014,39900.0
2011-12-20 14:00:00,53.24,53.3,53.21,53.28,52300.0,47.3014,47.3547,47.2748,47.3369,52300.0
2011-12-20 14:10:00,53.28,53.37,53.28,53.29,78600.0,47.3369,47.4169,47.3369,47.3458,78600.0
2011-12-20 14:20:00,53.29,53.35,53.23,53.29,49100.0,47.3458,47.3991,47.2925,47.3458,49100.0
2011-12-20 14:30:00,53.3,53.42,53.28,53.42,60300.0,47.3547,47.4613,47.3369,47.4613,60300.0
2011-12-20 14:40:00,53.42,53.5,53.38,53.42,44800.0,47.4613,47.5324,47.4258,47.4613,44800.0
2011-12-20 14:50:00,53.42,53.49,53.42,53.46,42300.0,47.4613,47.5235,47.4613,47.4969,42300.0
2011-12-20 15:00:00,53.46,53.5,53.45,53.47,45000.0,47.4969,47.5324,47.488,47.5058,45000.0
2011-12-20 15:10:00,53.48,53.5,53.41,53.41,73200.0,47.5146,47.5324,47.4524,47.4524,73200.0
2011-12-20 15:20:00,53.4,53.6,53.39,53.59,196900.0,47.4436,47.6213,47.4347,47.6124,196900.0
2011-12-20 15:30:00,53.59,53.7,53.59,53.7,278200.0,47.6124,47.7101,47.6124,47.7101,278200.0
2011-12-20 15:40:00,53.7,53.84,53.67,53.8,203800.0,47.7101,47.8345,47.6834,47.7989,203800.0
2011-12-20 15:50:00,53.8,53.81,53.75,53.78,275000.0,47.7989,47.8078,47.7545,47.7812,275000.0
2011-12-21 09:30:00,53.58,53.86,53.27,53.29,134800.0,47.6035,47.8523,47.3281,47.3458,134800.0
2011-12-21 09:40:00,53.29,53.29,52.81,52.88,85500.0,47.3458,47.3458,46.9194,46.9816,85500.0
2011-12-21 09:50:00,52.86,53.02,52.83,53.0,122500.0,46.9638,47.106,46.9371,47.0882,122500.0
2011-12-21 10:00:00,53.03,53.03,52.9,52.95,72200.0,47.1148,47.1148,46.9993,47.0438,72200.0
2011-12-21 10:10:00,52.95,53.08,52.95,53.05,119100.0,47.0438,47.1593,47.0438,47.1326,119100.0
2011-12-21 10:20:00,53.06,53.16,53.01,53.16,53100.0,47.1415,47.2303,47.0971,47.2303,53100.0
2011-12-21 10:30:00,53.14,53.14,52.99,53.05,54300.0,47.2126,47.2126,47.0793,47.1326,54300.0
2011-12-21 10:40:00,53.06,53.11,52.99,53.04,47300.0,47.1415,47.1859,47.0793,47.1237,47300.0
2011-12-21 10:50:00,53.04,53.09,52.97,53.02,55100.0,47.1237,47.1681,47.0615,47.106,55100.0
2011-12-21 11:00:00,53.04,53.08,52.87,52.93,75800.0,47.1237,47.1593,46.9727,47.026,75800.0
2011-12-21 11:10:00,52.93,53.02,52.88,53.0,68400.0,47.026,47.106,46.9816,47.0882,68400.0
2011-12-21 11:20:00,52.99,53.02,52.97,53.0,111400.0,47.0793,47.106,47.0615,47.0882,111400.0
2011-12-21 11:30:00,52.99,53.02,52.97,53.01,78000.0,47.0793,47.106,47.0615,47.0971,78000.0
2011-12-21 11:40:00,53.01,53.18,52.98,53.18,42900.0,47.0971,47.2481,47.0704,47.2481,42900.0
2011-12-21 11:50:00,53.17,53.39,53.16,53.38,113000.0,47.2392,47.4347,47.2303,47.4258,113000.0
2011-12-21 12:00:00,53.38,53.44,53.18,53.21,58300.0,47.4258,47.4791,47.2481,47.2748,58300.0
2011-12-21 12:10:00,53.2,53.21,53.05,53.16,36300.0,47.2659,47.2748,47.1326,47.2303,36300.0
2011-12-21 12:20:00,53.14,53.2,52.98,53.02,30100.0,47.2126,47.2659,47.0704,47.106,30100.0
2011-12-21 12:30:00,53.02,53.05,52.94,53.05,29600.0,47.106,47.1326,47.0349,47.1326,29600.0
2011-12-21 12:40:00,53.04,53.11,53.04,53.08,32900.0,47.1237,47.1859,47.1237,47.1593,32900.0
2011-12-21 12:50:00,53.08,53.15,53.02,53.15,38100.0,47.1593,47.2214,47.106,47.2214,38100.0
2011-12-21 13:00:00,53.16,53.23,53.15,53.17,30700.0,47.2303,47.2925,47.2214,47.2392,30700.0
2011-12-21 13:10:00,53.16,53.16,53.02,53.12,48800.0,47.2303,47.2303,47.106,47.1948,48800.0
2011-12-21 13:20:00,53.11,53.18,53.1,53.14,25800.0,47.1859,47.2481,47.177,47.2126,25800.0
2011-12-21 13:30:00,53.13,53.14,53.03,53.08,15200.0,47.2037,47.2126,47.1148,47.1593,15200.0
2011-12-21 13:40:00,53.08,53.08,52.97,53.02,30200.0,47.1593,47.1593,47.0615,47.106,30200.0
2011-12-21 13:50:00,53.01,53.05,52.94,53.01,87900.0,47.0971,47.1326,47.0349,47.0971,87900.0
2011-12-21 14:00:00,53.01,53.08,52.97,53.02,67600.0,47.0971,47.1593,47.0615,47.106,67600.0
2011-12-21 14:10:00,53.02,53.03,52.9,52.91,24600.0,47.106,47.1148,46.9993,47.0082,24600.0
2011-12-21 14:20:00,52.92,52.95,52.87,52.94,26800.0,47.0171,47.0438,46.9727,47.0349,26800.0
2011-12-21 14:30:00,52.95,53.05,52.93,53.01,66500.0,47.0438,47.1326,47.026,47.0971,66500.0
2011-12-21 14:40:00,53.01,53.08,52.93,53.07,45900.0,47.0971,47.1593,47.026,47.1504,45900.0
2011-12-21 14:50:00,53.07,53.1,53.01,53.02,58900.0,47.1504,47.177,47.0971,47.106,58900.0
2011-12-21 15:00:00,53.02,53.05,52.96,53.02,63800.0,47.106,47.1326,47.0526,47.106,63800.0
2011-12-21 15:10:00,53.01,53.14,53.0,53.13,55900.0,47.0971,47.2126,47.0882,47.2037,55900.0
2011-12-21 15:20:00,53.12,53.15,53.05,53.1,47200.0,47.1948,47.2214,47.1326,47.177,47200.0
2011-12-21 15:30:00,53.1,53.22,53.1,53.16,77900.0,47.177,47.2836,47.177,47.2303,77900.0
2011-12-21 15:40:00,53.17,53.19,53.02,53.05,94300.0,47.2392,47.257,47.106,47.1326,94300.0
2011-12-21 15:50:00,53.05,53.09,52.98,53.08,262500.0,47.1326,47.1681,47.0704,47.1593,262500.0
2011-12-22 09:30:00,53.05,53.29,53.04,53.18,71200.0,47.1326,47.3458,47.1237,47.2481,71200.0
2011-12-22 09:40:00,53.19,53.24,53.07,53.12,40900.0,47.257,47.3014,47.1504,47.1948,40900.0
2011-12-22 09:50:00,53.1,53.25,53.05,53.13,75300.0,47.177,47.3103,47.1326,47.2037,75300.0
2011-12-22 10:00:00,53.15,53.17,53.04,53.1,59200.0,47.2214,47.2392,47.1237,47.177,59200.0
2011-12-22 10:10:00,53.1,53.3,53.07,53.3,34200.0,47.177,47.3547,47.1504,47.3547,34200.0
2011-12-22 10:20:00,53.3,53.3,53.2,53.24,49300.0,47.3547,47.3547,47.2659,47.3014,49300.0
2011-12-22 10:30:00,53.24,53.28,53.09,53.14,58700.0,47.3014,47.3369,47.1681,47.2126,58700.0
2011-12-22 10:40:00,53.14,53.16,52.92,52.99,47800.0,47.2126,47.2303,47.0171,47.0793,47800.0
2011-12-22 10:50:00,52.98,53.05,52.93,52.99,57200.0,47.0704,47.1326,47.026,47.0793,57200.0
2011-12-22 11:00:00,52.97,53.12,52.96,53.05,37500.0,47.0615,47.1948,47.0526,47.1326,37500.0
2011-12-22 11:10:00,53.03,53.09,52.97,52.97,41500.0,47.1148,47.1681,47.0615,47.0615,41500.0
2011-12-22 11:20:00,52.98,53.04,52.95,53.01,24300.0,47.0704,47.1237,47.0438,47.0971,24300.0
2011-12-22 11:30:00,53.01,53.02,52.93,53.0,45300.0,47.0971,47.106,47.026,47.0882,45300.0
2011-12-22 11:40:00,52.99,53.02,52.94,52.99,42300.0,47.0793,47.106,47.0349,47.0793,42300.0
2011-12-22 11:50:00,52.98,53.01,52.95,52.99,21300.0,47.0704,47.0971,47.0438,47.0793,21300.0
2011-12-22 12:00:00,52.98,53.01,52.97,53.01,22200.0,47.0704,47.0971,47.0615,47.0971,22200.0
2011-12-22 12:10:00,53.0,53.02,52.96,53.0,43200.0,47.0882,47.106,47.0526,47.0882,43200.0
2011-12-22 12:20:00,53.0,53.09,52.98,53.08,34900.0,47.0882,47.1681,47.0704,47.1593,34900.0
2011-12-22 12:30:00,53.08,53.15,53.07,53.14,19700.0,47.1593,47.2214,47.1504,47.2126,19700.0
2011-12-22 12:40:00,53.14,53.16,53.1,53.12,24700.0,47.2126,47.2303,47.177,47.1948,24700.0
2011-12-22 12:50:00,53.13,53.18,53.13,53.17,19900.0,47.2037,47.2481,47.2037,47.2392,19900.0
2011-12-22 13:00:00,53.18,53.21,53.14,53.2,20800.0,47.2481,47.2748,47.2126,47.2659,20800.0
2011-12-22 13:10:00,53.18,53.2,53.16,53.19,21100.0,47.2481,47.2659,47.2303,47.257,21100.0
2011-12-22 13:20:00,53.19,53.2,53.17,53.2,25900.0,47.257,47.2659,47.2392,47.2659,25900.0
2011-12-22 13:30:00,53.2,53.2,53.13,53.15,34400.0,47.2659,47.2659,47.2037,47.2214,34400.0
2011-12-22 13:40:00,53.16,53.2,53.16,53.2,25400.0,47.2303,47.2659,47.2303,47.2659,25400.0
2011-12-22 13:50:00,53.19,53.21,53.12,53.12,32400.0,47.257,47.2748,47.1948,47.1948,32400.0
2011-12-22 14:00:00,53.13,53.2,53.11,53.19,34600.0,47.2037,47.2659,47.1859,47.257,34600.0
2011-12-22 14:10:00,53.2,53.23,53.18,53.22,37300.0,47.2659,47.2925,47.2481,47.2836,37300.0
2011-12-22 14:20:00,53.23,53.23,53.16,53.18,58000.0,47.2925,47.2925,47.2303,47.2481,58000.0
2011-12-22 14:30:00,53.18,53.2,53.15,53.17,39800.0,47.2481,47.2659,47.2214,47.2392,39800.0
2011-12-22 14:40:00,53.18,53.2,53.16,53.17,50000.0,47.2481,47.2659,47.2303,47.2392,50000.0
2011-12-22 14:50:00,53.16,53.2,53.15,53.15,46800.0,47.2303,47.2659,47.2214,47.2214,46800.0
2011-12-22 15:00:00,53.17,53.26,53.17,53.22,90100.0,47.2392,47.3192,47.2392,47.2836,90100.0
2011-12-22 15:10:00,53.22,53.23,53.17,53.2,44500.0,47.2836,47.2925,47.2392,47.2659,44500.0
2011-12-22 15:20:00,53.2,53.36,53.2,53.33,70800.0,47.2659,47.408,47.2659,47.3814,70800.0
2011-12-22 15:30:00,53.33,53.33,53.21,53.22,67800.0,47.3814,47.3814,47.2748,47.2836,67800.0
2011-12-22 15:40:00,53.21,53.26,53.18,53.25,59200.0,47.2748,47.3192,47.2481,47.3103,59200.0
2011-12-22 15:50:00,53.23,53.25,53.16,53.23,123400.0,47.2925,47.3103,47.2303,47.2925,123400.0
2011-12-23 09:30:00,53.26,53.48,53.17,53.26,28700.0,47.3192,47.5146,47.2392,47.3192,28700.0
2011-12-23 09:40:00,53.27,53.3,53.09,53.21,77200.0,47.3281,47.3547,47.1681,47.2748,77200.0
2011-12-23 09:50:00,53.19,53.33,53.04,53.05,113700.0,47.257,47.3814,47.1237,47.1326,113700.0
2011-12-23 10:00:00,53.09,53.09,52.98,53.07,30300.0,47.1681,47.1681,47.0704,47.1504,30300.0
2011-12-23 10:10:00,53.06,53.1,52.91,52.91,26000.0,47.1415,47.177,47.0082,47.0082,26000.0
2011-12-23 10:20:00,52.92,53.04,52.9,52.97,13200.0,47.0171,47.1237,46.9993,47.0615,13200.0
2011-12-23 10:30:00,52.95,53.0,52.94,52.98,19000.0,47.0438,47.0882,47.0349,47.0704,19000.0
2011-12-23 10:40:00,52.99,53.0,52.93,52.95,8700.0,47.0793,47.0882,47.026,47.0438,8700.0
2011-12-23 10:50:00,52.96,53.0,52.91,52.97,30600.0,47.0526,47.0882,47.0082,47.0615,30600.0
2011-12-23 11:00:00,53.0,53.0,52.89,52.96,42500.0,47.0882,47.0882,46.9905,47.0526,42500.0
2011-12-23 11:10:00,52.97,53.0,52.92,52.94,68600.0,47.0615,47.0882,47.0171,47.0349,68600.0
2011-12-23 11:20:00,52.94,52.98,52.89,52.96,76300.0,47.0349,47.0704,46.9905,47.0526,76300.0
2011-12-23 11:30:00,52.97,53.0,52.94,52.98,30200.0,47.0615,47.0882,47.0349,47.0704,30200.0
2011-12-23 11:40:00,52.98,52.99,52.94,52.97,13700.0,47.0704,47.0793,47.0349,47.0615,13700.0
2011-12-23 11:50:00,52.96,53.0,52.96,52.98,7600.0,47.0526,47.0882,47.0526,47.0704,7600.0
2011-12-23 12:00:00,53.0,53.0,52.98,53.0,25200.0,47.0882,47.0882,47.0704,47.0882,25200.0
2011-12-23 12:10:00,53.0,53.07,52.98,53.04,27500.0,47.0882,47.1504,47.0704,47.1237,27500.0
2011-12-23 12:20:00,53.03,53.06,52.99,53.0,38700.0,47.1148,47.1415,47.0793,47.0882,38700.0
2011-12-23 12:30:00,53.0,53.03,52.99,53.01,31200.0,47.0882,47.1148,47.0793,47.0971,31200.0
2011-12-23 12:40:00,53.0,53.03,53.0,53.02,21200.0,47.0882,47.1148,47.0882,47.106,21200.0
2011-12-23 12:50:00,53.02,53.02,53.01,53.02,13800.0,47.106,47.106,47.0971,47.106,13800.0
2011-12-23 13:00:00,53.02,53.02,52.99,53.0,25200.0,47.106,47.106,47.0793,47.0882,25200.0
2011-12-23 13:10:00,53.0,53.02,52.99,53.0,20300.0,47.0882,47.106,47.0793,47.0882,20300.0
2011-12-23 13:20:00,52.99,53.0,52.98,53.0,12000.0,47.0793,47.0882,47.0704,47.0882,12000.0
2011-12-23 13:30:00,53.0,53.02,52.99,53.01,13500.0,47.0882,47.106,47.0793,47.0971,13500.0
2011-12-23 13:40:00,53.01,53.02,53.0,53.0,5400.0,47.0971,47.106,47.0882,47.0882,5400.0
2011-12-23 13:50:00,53.0,53.02,52.98,52.98,54400.0,47.0882,47.106,47.0704,47.0704,54400.0
2011-12-23 14:00:00,52.99,53.0,52.97,53.0,19000.0,47.0793,47.0882,47.0615,47.0882,19000.0
2011-12-23 14:10:00,53.0,53.02,52.98,52.99,18500.0,47.0882,47.106,47.0704,47.0793,18500.0
2011-12-23 14:20:00,52.99,53.0,52.98,52.99,10900.0,47.0793,47.0882,47.0704,47.0793,10900.0
2011-12-23 14:30:00,53.0,53.01,52.95,52.97,28100.0,47.0882,47.0971,47.0438,47.0615,28100.0
2011-12-23 14:40:00,52.98,52.99,52.96,52.98,16800.0,47.0704,47.0793,47.0526,47.0704,16800.0
2011-12-23 14:50:00,52.98,53.01,52.98,53.0,30100.0,47.0704,47.0971,47.0704,47.0882,30100.0
2011-12-23 15:00:00,53.0,53.04,52.99,53.04,37400.0,47.0882,47.1237,47.0793,47.1237,37400.0
2011-12-23 15:10:00,53.03,53.07,53.0,53.07,29800.0,47.1148,47.1504,47.0882,47.1504,29800.0
2011-12-23 15:20:00,53.07,53.07,53.03,53.07,30700.0,47.1504,47.1504,47.1148,47.1504,30700.0
2011-12-23 15:30:00,53.05,53.07,53.02,53.04,48700.0,47.1326,47.1504,47.106,47.1237,48700.0
2011-12-23 15:40:00,53.04,53.04,52.97,52.97,92000.0,47.1237,47.1237,47.0615,47.0615,92000.0
2011-12-23 15:50:00,52.98,53.12,52.98,53.1,103600.0,47.0704,47.1948,47.0704,47.177,103600.0
2011-12-27 09:30:00,53.01,53.17,52.81,53.14,24900.0,47.0971,47.2392,46.9194,47.2126,24900.0
2011-12-27 09:40:00,53.07,53.3,53.05,53.29,34200.0,47.1504,47.3547,47.1326,47.3458,34200.0
2011-12-27 09:50:00,53.31,53.36,53.11,53.27,33100.0,47.3636,47.408,47.1859,47.3281,33100.0
2011-12-27 10:00:00,53.26,53.41,53.2,53.2,39700.0,47.3192,47.4524,47.2659,47.2659,39700.0
2011-12-27 10:10:00,53.22,53.33,53.14,53.31,28600.0,47.2836,47.3814,47.2126,47.3636,28600.0
2011-12-27 10:20:00,53.31,53.32,53.13,53.16,17500.0,47.3636,47.3725,47.2037,47.2303,17500.0
2011-12-27 10:30:00,53.19,53.21,53.15,53.16,12500.0,47.257,47.2748,47.2214,47.2303,12500.0
2011-12-27 10:40:00,53.16,53.18,53.02,53.17,16900.0,47.2303,47.2481,47.106,47.2392,16900.0
2011-12-27 10:50:00,53.17,53.18,52.98,52.99,20200.0,47.2392,47.2481,47.0704,47.0793,20200.0
2011-12-27 11:00:00,53.0,53.04,52.95,52.95,26400.0,47.0882,47.1237,47.0438,47.0438,26400.0
2011-12-27 11:10:00,52.96,53.04,52.95,53.0,37900.0,47.0526,47.1237,47.0438,47.0882,37900.0
2011-12-27 11:20:00,53.01,53.04,53.0,53.04,14500.0,47.0971,47.1237,47.0882,47.1237,14500.0
2011-12-27 11:30:00,53.04,53.07,53.03,53.04,17600.0,47.1237,47.1504,47.1148,47.1237,17600.0
2011-12-27 11:40:00,53.03,53.04,53.0,53.04,17700.0,47.1148,47.1237,47.0882,47.1237,17700.0
2011-12-27 11:50:00,53.03,53.05,53.02,53.03,24100.0,47.1148,47.1326,47.106,47.1148,24100.0
2011-12-27 12:00:00,53.04,53.11,53.03,53.04,21000.0,47.1237,47.1859,47.1148,47.1237,21000.0
2011-12-27 12:10:00,53.06,53.08,53.02,53.07,10100.0,47.1415,47.1593,47.106,47.1504,10100.0
2011-12-27 12:20:00,53.08,53.22,53.08,53.21,10300.0,47.1593,47.2836,47.1593,47.2748,10300.0
2011-12-27 12:30:00,53.21,53.26,53.21,53.25,16400.0,47.2748,47.3192,47.2748,47.3103,16400.0
2011-12-27 12:40:00,53.24,53.24,53.18,53.2,9600.0,47.3014,47.3014,47.2481,47.2659,9600.0
2011-12-27 12:50:00,53.19,53.2,53.17,53.19,8500.0,47.257,47.2659,47.2392,47.257,8500.0
2011-12-27 13:00:00,53.18,53.2,53.14,53.14,9700.0,47.2481,47.2659,47.2126,47.2126,9700.0
2011-12-27 13:10:00,53.14,53.17,53.13,53.14,9900.0,47.2126,47.2392,47.2037,47.2126,9900.0
2011-12-27 13:20:00,53.16,53.2,53.15,53.19,16300.0,47.2303,47.2659,47.2214,47.257,16300.0
2011-12-27 13:30:00,53.19,53.2,53.15,53.16,11600.0,47.257,47.2659,47.2214,47.2303,11600.0
2011-12-27 13:40:00,53.16,53.2,53.12,53.2,28300.0,47.2303,47.2659,47.1948,47.2659,28300.0
2011-12-27 13:50:00,53.19,53.2,53.18,53.2,24900.0,47.257,47.2659,47.2481,47.2659,24900.0
2011-12-27 14:00:00,53.2,53.2,53.18,53.19,15600.0,47.2659,47.2659,47.2481,47.257,15600.0
2011-12-27 14:10:00,53.2,53.21,53.18,53.2,16900.0,47.2659,47.2748,47.2481,47.2659,16900.0
2011-12-27 14:20:00,53.2,53.2,53.15,53.18,21800.0,47.2659,47.2659,47.2214,47.2481,21800.0
2011-12-27 14:30:00,53.19,53.2,53.13,53.2,45100.0,47.257,47.2659,47.2037,47.2659,45100.0
2011-12-27 14:40:00,53.2,53.2,53.17,53.19,27400.0,47.2659,47.2659,47.2392,47.257,27400.0
2011-12-27 14:50:00,53.2,53.29,53.17,53.28,47200.0,47.2659,47.3458,47.2392,47.3369,47200.0
2011-12-27 15:00:00,53.28,53.32,53.25,53.25,27700.0,47.3369,47.3725,47.3103,47.3103,27700.0
2011-12-27 15:10:00,53.25,53.3,53.25,53.3,15500.0,47.3103,47.3547,47.3103,47.3547,15500.0
2011-12-27 15:20:00,53.3,53.36,53.27,53.32,51200.0,47.3547,47.408,47.3281,47.3725,51200.0
2011-12-27 15:30:00,53.33,53.35,53.27,53.3,33800.0,47.3814,47.3991,47.3281,47.3547,33800.0
2011-12-27 15:40:00,53.3,53.31,53.22,53.22,56000.0,47.3547,47.3636,47.2836,47.2836,56000.0
2011-12-27 15:50:00,53.23,53.24,53.13,53.18,144200.0,47.2925,47.3014,47.2037,47.2481,144200.0
2011-12-28 09:30:00,52.94,53.02,52.82,52.88,48300.0,47.0349,47.106,46.9283,46.9816,48300.0
2011-12-28 09:40:00,52.87,53.01,52.82,52.86,24400.0,46.9727,47.0971,46.9283,46.9638,24400.0
2011-12-28 09:50:00,52.86,52.87,52.72,52.72,29300.0,46.9638,46.9727,46.8394,46.8394,29300.0
2011-12-28 10:00:00,52.72,52.78,52.65,52.77,28100.0,46.8394,46.8927,46.7772,46.8838,28100.0
2011-12-28 10:10:00,52.77,52.77,52.61,52.7,22100.0,46.8838,46.8838,46.7417,46.8216,22100.0
2011-12-28 10:20:00,52.7,52.74,52.65,52.7,22600.0,46.8216,46.8572,46.7772,46.8216,22600.0
2011-12-28 10:30:00,52.7,52.75,52.69,52.69,64100.0,46.8216,46.8661,46.8128,46.8128,64100.0
2011-12-28 10:40:00,52.7,52.71,52.63,52.68,26500.0,46.8216,46.8305,46.7595,46.8039,26500.0
2011-12-28 10:50:00,52.66,52.68,52.6,52.62,13700.0,46.7861,46.8039,46.7328,46.7506,13700.0
2011-12-28 11:00:00,52.6,52.64,52.56,52.63,17500.0,46.7328,46.7683,46.6973,46.7595,17500.0
2011-12-28 11:10:00,52.63,52.63,52.59,52.59,23200.0,46.7595,46.7595,46.7239,46.7239,23200.0
2011-12-28 11:20:00,52.6,52.6,52.51,52.51,14200.0,46.7328,46.7328,46.6528,46.6528,14200.0
2011-12-28 11:30:00,52.51,52.56,52.43,52.47,19600.0,46.6528,46.6973,46.5818,46.6173,19600.0
2011-12-28 11:40:00,52.48,52.48,52.42,52.48,18700.0,46.6262,46.6262,46.5729,46.6262,18700.0
2011-12-28 11:50:00,52.49,52.51,52.43,52.5,38100.0,46.6351,46.6528,46.5818,46.644,38100.0
2011-12-28 12:00:00,52.52,52.54,52.47,52.5,41300.0,46.6617,46.6795,46.6173,46.644,41300.0
2011-12-28 12:10:00,52.49,52.57,52.48,52.54,30100.0,46.6351,46.7061,46.6262,46.6795,30100.0
2011-12-28 12:20:00,52.56,52.6,52.53,52.53,17000.0,46.6973,46.7328,46.6706,46.6706,17000.0
2011-12-28 12:30:00,52.53,52.57,52.51,52.56,12600.0,46.6706,46.7061,46.6528,46.6973,12600.0
2011-12-28 12:40:00,52.57,52.57,52.48,52.48,14600.0,46.7061,46.7061,46.6262,46.6262,14600.0
2011-12-28 12:50:00,52.49,52.49,52.31,52.32,42100.0,46.6351,46.6351,46.4751,46.484,42100.0
2011-12-28 13:00:00,52.33,52.34,52.29,52.31,26100.0,46.4929,46.5018,46.4574,46.4751,26100.0
2011-12-28 13:10:00,52.32,52.37,52.28,52.36,24700.0,46.484,46.5285,46.4485,46.5196,24700.0
2011-12-28 13:20:00,52.37,52.37,52.33,52.33,10100.0,46.5285,46.5285,46.4929,46.4929,10100.0
2011-12-28 13:30:00,52.33,52.41,52.33,52.41,17100.0,46.4929,46.564,46.4929,46.564,17100.0
2011-12-28 13:40:00,52.4,52.43,52.38,52.38,8200.0,46.5551,46.5818,46.5373,46.5373,8200.0
2011-12-28 13:50:00,52.39,52.4,52.34,52.39,19600.0,46.5462,46.5551,46.5018,46.5462,19600.0
2011-12-28 14:00:00,52.4,52.5,52.4,52.45,43200.0,46.5551,46.644,46.5551,46.5995,43200.0
2011-12-28 14:10:00,52.45,52.48,52.42,52.46,36900.0,46.5995,46.6262,46.5729,46.6084,36900.0
2011-12-28 14:20:00,52.46,52.51,52.45,52.5,25200.0,46.6084,46.6528,46.5995,46.644,25200.0
2011-12-28 14:30:00,52.48,52.49,52.45,52.46,9800.0,46.6262,46.6351,46.5995,46.6084,9800.0
2011-12-28 14:40:00,52.45,52.47,52.42,52.45,25100.0,46.5995,46.6173,46.5729,46.5995,25100.0
2011-12-28 14:50:00,52.46,52.52,52.46,52.51,31100.0,46.6084,46.6617,46.6084,46.6528,31100.0
2011-12-28 15:00:00,52.5,52.51,52.46,52.5,22200.0,46.644,46.6528,46.6084,46.644,22200.0
2011-12-28 15:10:00,52.5,52.55,52.38,52.41,41200.0,46.644,46.6884,46.5373,46.564,41200.0
2011-12-28 15:20:00,52.43,52.48,52.32,52.33,55800.0,46.5818,46.6262,46.484,46.4929,55800.0
2011-12-28 15:30:00,52.33,52.47,52.3,52.44,46400.0,46.4929,46.6173,46.4663,46.5906,46400.0
2011-12-28 15:40:00,52.46,52.51,52.45,52.5,53900.0,46.6084,46.6528,46.5995,46.644,53900.0
2011-12-28 15:50:00,52.49,52.5,52.37,52.41,218500.0,46.6351,46.644,46.5285,46.564,218500.0
2011-12-29 09:30:00,52.73,52.84,52.54,52.72,27900.0,46.8483,46.946,46.6795,46.8394,27900.0
2011-12-29 09:40:00,52.68,52.93,52.64,52.71,17000.0,46.8039,47.026,46.7683,46.8305,17000.0
2011-12-29 09:50:00,52.71,52.74,52.55,52.64,27300.0,46.8305,46.8572,46.6884,46.7683,27300.0
2011-12-29 10:00:00,52.68,52.69,52.57,52.64,11300.0,46.8039,46.8128,46.7061,46.7683,11300.0
2011-12-29 10:10:00,52.62,52.69,52.57,52.59,25100.0,46.7506,46.8128,46.7061,46.7239,25100.0
2011-12-29 10:20:00,52.58,52.76,52.55,52.73,17200.0,46.715,46.875,46.6884,46.8483,17200.0
2011-12-29 10:30:00,52.73,52.78,52.63,52.63,55900.0,46.8483,46.8927,46.7595,46.7595,55900.0
2011-12-29 10:40:00,52.65,52.71,52.55,52.65,39300.0,46.7772,46.8305,46.6884,46.7772,39300.0
2011-12-29 10:50:00,52.64,52.68,52.6,52.6,23600.0,46.7683,46.8039,46.7328,46.7328,23600.0
2011-12-29 11:00:00,52.65,52.72,52.58,52.58,20300.0,46.7772,46.8394,46.715,46.715,20300.0
2011-12-29 11:10:00,52.56,52.65,52.55,52.61,16200.0,46.6973,46.7772,46.6884,46.7417,16200.0
2011-12-29 11:20:00,52.61,52.71,52.61,52.68,20800.0,46.7417,46.8305,46.7417,46.8039,20800.0
2011-12-29 11:30:00,52.67,52.72,52.65,52.71,19200.0,46.795,46.8394,46.7772,46.8305,19200.0
2011-12-29 11:40:00,52.7,52.73,52.67,52.71,14300.0,46.8216,46.8483,46.795,46.8305,14300.0
2011-12-29 11:50:00,52.7,52.72,52.62,52.71,21000.0,46.8216,46.8394,46.7506,46.8305,21000.0
2011-12-29 12:00:00,52.71,52.72,52.62,52.67,22700.0,46.8305,46.8394,46.7506,46.795,22700.0
2011-12-29 12:10:00,52.67,52.7,52.67,52.68,4900.0,46.795,46.8216,46.795,46.8039,4900.0
2011-12-29 12:20:00,52.67,52.7,52.66,52.66,5800.0,46.795,46.8216,46.7861,46.7861,5800.0
2011-12-29 12:30:00,52.66,52.67,52.59,52.6,22600.0,46.7861,46.795,46.7239,46.7328,22600.0
2011-12-29 12:40:00,52.61,52.67,52.6,52.67,6100.0,46.7417,46.795,46.7328,46.795,6100.0
2011-12-29 12:50:00,52.69,52.71,52.66,52.69,12200.0,46.8128,46.8305,46.7861,46.8128,12200.0
2011-12-29 13:00:00,52.69,52.73,52.68,52.7,27500.0,46.8128,46.8483,46.8039,46.8216,27500.0
2011-12-29 13:10:00,52.72,52.73,52.62,52.63,17300.0,46.8394,46.8483,46.7506,46.7595,17300.0
2011-12-29 13:20:00,52.64,52.7,52.64,52.66,10300.0,46.7683,46.8216,46.7683,46.7861,10300.0
2011-12-29 13:30:00,52.67,52.67,52.59,52.67,17000.0,46.795,46.795,46.7239,46.795,17000.0
2011-12-29 13:40:00,52.67,52.69,52.59,52.65,6700.0,46.795,46.8128,46.7239,46.7772,6700.0
2011-12-29 13:50:00,52.65,52.68,52.6,52.62,21100.0,46.7772,46.8039,46.7328,46.7506,21100.0
2011-12-29 14:00:00,52.64,52.71,52.61,52.65,83100.0,46.7683,46.8305,46.7417,46.7772,83100.0
2011-12-29 14:10:00,52.67,52.71,52.65,52.7,10900.0,46.795,46.8305,46.7772,46.8216,10900.0
2011-12-29 14:20:00,52.69,52.72,52.61,52.64,88500.0,46.8128,46.8394,46.7417,46.7683,88500.0
2011-12-29 14:30:00,52.66,52.69,52.6,52.64,18600.0,46.7861,46.8128,46.7328,46.7683,18600.0
2011-12-29 14:40:00,52.65,52.68,52.58,52.65,23300.0,46.7772,46.8039,46.715,46.7772,23300.0
2011-12-29 14:50:00,52.65,52.68,52.62,52.68,20000.0,46.7772,46.8039,46.7506,46.8039,20000.0
2011-12-29 15:00:00,52.67,52.72,52.67,52.69,33800.0,46.795,46.8394,46.795,46.8128,33800.0
2011-12-29 15:10:00,52.69,52.74,52.67,52.7,80900.0,46.8128,46.8572,46.795,46.8216,80900.0
2011-12-29 15:20:00,52.69,52.72,52.67,52.7,34700.0,46.8128,46.8394,46.795,46.8216,34700.0
2011-12-29 15:30:00,52.7,52.82,52.7,52.8,29000.0,46.8216,46.9283,46.8216,46.9105,29000.0
2011-12-29 15:40:00,52.81,52.84,52.74,52.75,43400.0,46.9194,46.946,46.8572,46.8661,43400.0
2011-12-29 15:50:00,52.76,52.81,52.69,52.77,134300.0,46.875,46.9194,46.8128,46.8838,134300.0
2011-12-30 09:30:00,52.93,52.96,52.79,52.85,49200.0,47.026,47.0526,46.9016,46.9549,49200.0
2011-12-30 09:40:00,52.83,52.93,52.8,52.9,37400.0,46.9371,47.026,46.9105,46.9993,37400.0
2011-12-30 09:50:00,52.91,52.93,52.81,52.9,30700.0,47.0082,47.026,46.9194,46.9993,30700.0
2011-12-30 10:00:00,52.89,52.91,52.83,52.88,12400.0,46.9905,47.0082,46.9371,46.9816,12400.0
2011-12-30 10:10:00,52.88,52.91,52.84,52.87,22300.0,46.9816,47.0082,46.946,46.9727,22300.0
2011-12-30 10:20:00,52.88,52.9,52.86,52.88,17300.0,46.9816,46.9993,46.9638,46.9816,17300.0
2011-12-30 10:30:00,52.89,52.91,52.88,52.89,25700.0,46.9905,47.0082,46.9816,46.9905,25700.0
2011-12-30 10:40:00,52.89,52.9,52.78,52.84,16400.0,46.9905,46.9993,46.8927,46.946,16400.0
2011-12-30 10:50:00,52.85,52.91,52.85,52.89,20000.0,46.9549,47.0082,46.9549,46.9905,20000.0
2011-12-30 11:00:00,52.89,52.91,52.86,52.88,20500.0,46.9905,47.0082,46.9638,46.9816,20500.0
2011-12-30 11:10:00,52.89,52.91,52.87,52.9,22500.0,46.9905,47.0082,46.9727,46.9993,22500.0
2011-12-30 11:20:00,52.9,52.92,52.84,52.87,29300.0,46.9993,47.0171,46.946,46.9727,29300.0
2011-12-30 11:30:00,52.87,52.9,52.84,52.89,13700.0,46.9727,46.9993,46.946,46.9905,13700.0
2011-12-30 11:40:00,52.89,52.91,52.88,52.88,16600.0,46.9905,47.0082,46.9816,46.9816,16600.0
2011-12-30 11:50:00,52.88,52.91,52.88,52.88,21200.0,46.9816,47.0082,46.9816,46.9816,21200.0
2011-12-30 12:00:00,52.88,52.89,52.86,52.88,5200.0,46.9816,46.9905,46.9638,46.9816,5200.0
2011-12-30 12:10:00,52.87,52.89,52.8,52.83,14300.0,46.9727,46.9905,46.9105,46.9371,14300.0
2011-12-30 12:20:00,52.82,52.83,52.8,52.83,4700.0,46.9283,46.9371,46.9105,46.9371,4700.0
2011-12-30 12:30:00,52.82,52.85,52.82,52.83,4400.0,46.9283,46.9549,46.9283,46.9371,4400.0
2011-12-30 12:40:00,52.83,52.83,52.77,52.77,7700.0,46.9371,46.9371,46.8838,46.8838,7700.0
2011-12-30 12:50:00,52.77,52.81,52.77,52.8,14700.0,46.8838,46.9194,46.8838,46.9105,14700.0
2011-12-30 13:00:00,52.8,52.86,52.8,52.84,6900.0,46.9105,46.9638,46.9105,46.946,6900.0
2011-12-30 13:10:00,52.84,52.85,52.81,52.81,8000.0,46.946,46.9549,46.9194,46.9194,8000.0
2011-12-30 13:20:00,52.81,52.82,52.76,52.77,12400.0,46.9194,46.9283,46.875,46.8838,12400.0
2011-12-30 13:30:00,52.78,52.8,52.74,52.76,28500.0,46.8927,46.9105,46.8572,46.875,28500.0
2011-12-30 13:40:00,52.77,52.81,52.76,52.8,15700.0,46.8838,46.9194,46.875,46.9105,15700.0
2011-12-30 13:50:00,52.8,52.8,52.75,52.76,10700.0,46.9105,46.9105,46.8661,46.875,10700.0
2011-12-30 14:00:00,52.76,52.77,52.74,52.76,18500.0,46.875,46.8838,46.8572,46.875,18500.0
2011-12-30 14:10:00,52.75,52.76,52.65,52.69,50100.0,46.8661,46.875,46.7772,46.8128,50100.0
2011-12-30 14:20:00,52.68,52.68,52.59,52.67,20000.0,46.8039,46.8039,46.7239,46.795,20000.0
2011-12-30 14:30:00,52.66,52.73,52.66,52.72,9300.0,46.7861,46.8483,46.7861,46.8394,9300.0
2011-12-30 14:40:00,52.72,52.73,52.68,52.72,7700.0,46.8394,46.8483,46.8039,46.8394,7700.0
2011-12-30 14:50:00,52.71,52.75,52.71,52.74,7100.0,46.8305,46.8661,46.8305,46.8572,7100.0
2011-12-30 15:00:00,52.73,52.77,52.68,52.7,47300.0,46.8483,46.8838,46.8039,46.8216,47300.0
2011-12-30 15:10:00,52.69,52.76,52.69,52.73,30200.0,46.8128,46.875,46.8128,46.8483,30200.0
2011-12-30 15:20:00,52.74,52.77,52.67,52.7,32400.0,46.8572,46.8838,46.795,46.8216,32400.0
2011-12-30 15:30:00,52.71,52.76,52.71,52.76,44700.0,46.8305,46.875,46.8305,46.875,44700.0
2011-12-30 15:40:00,52.75,52.76,52.72,52.75,46700.0,46.8661,46.875,46.8394,46.8661,46700.0
2011-12-30 15:50:00,52.75,52.76,52.59,52.59,83200.0,46.8661,46.875,46.7239,46.7239,83200.0
2012-01-03 09:30:00,53.23,53.88,53.23,53.63,176400.0,47.2925,47.87,47.2925,47.6479,176400.0
2012-01-03 09:40:00,53.65,53.7,53.34,53.43,64700.0,47.6657,47.7101,47.3903,47.4702,64700.0
2012-01-03 09:50:00,53.43,53.45,53.31,53.41,54500.0,47.4702,47.488,47.3636,47.4524,54500.0
2012-01-03 10:00:00,53.44,53.46,53.28,53.39,83100.0,47.4791,47.4969,47.3369,47.4347,83100.0
2012-01-03 10:10:00,53.36,53.41,53.29,53.33,39700.0,47.408,47.4524,47.3458,47.3814,39700.0
2012-01-03 10:20:00,53.33,53.37,53.26,53.3,20700.0,47.3814,47.4169,47.3192,47.3547,20700.0
2012-01-03 10:30:00,53.3,53.34,53.25,53.28,18900.0,47.3547,47.3903,47.3103,47.3369,18900.0
2012-01-03 10:40:00,53.28,53.42,53.27,53.39,21300.0,47.3369,47.4613,47.3281,47.4347,21300.0
2012-01-03 10:50:00,53.39,53.39,53.2,53.21,68900.0,47.4347,47.4347,47.2659,47.2748,68900.0
2012-01-03 11:00:00,53.23,53.32,53.2,53.26,23200.0,47.2925,47.3725,47.2659,47.3192,23200.0
2012-01-03 11:10:00,53.26,53.34,53.21,53.28,36500.0,47.3192,47.3903,47.2748,47.3369,36500.0
2012-01-03 11:20:00,53.29,53.3,53.21,53.24,29500.0,47.3458,47.3547,47.2748,47.3014,29500.0
2012-01-03 11:30:00,53.21,53.25,53.11,53.16,30600.0,47.2748,47.3103,47.1859,47.2303,30600.0
2012-01-03 11:40:00,53.13,53.14,53.01,53.03,22800.0,47.2037,47.2126,47.0971,47.1148,22800.0
2012-01-03 11:50:00,53.02,53.13,53.02,53.13,34300.0,47.106,47.2037,47.106,47.2037,34300.0
2012-01-03 12:00:00,53.12,53.13,53.0,53.0,54100.0,47.1948,47.2037,47.0882,47.0882,54100.0
2012-01-03 12:10:00,53.0,53.0,52.86,52.94,19600.0,47.0882,47.0882,46.9638,47.0349,19600.0
2012-01-03 12:20:00,52.94,52.94,52.87,52.89,12600.0,47.0349,47.0349,46.9727,46.9905,12600.0
2012-01-03 12:30:00,52.88,52.88,52.66,52.66,26500.0,46.9816,46.9816,46.7861,46.7861,26500.0
2012-01-03 12:40:00,52.64,52.69,52.56,52.58,23600.0,46.7683,46.8128,46.6973,46.715,23600.0
2012-01-03 12:50:00,52.58,52.66,52.56,52.64,33600.0,46.715,46.7861,46.6973,46.7683,33600.0
2012-01-03 13:00:00,52.66,52.74,52.61,52.61,20700.0,46.7861,46.8572,46.7417,46.7417,20700.0
2012-01-03 13:10:00,52.62,52.66,52.56,52.6,26900.0,46.7506,46.7861,46.6973,46.7328,26900.0
2012-01-03 13:20:00,52.61,52.62,52.47,52.49,42200.0,46.7417,46.7506,46.6173,46.6351,42200.0
2012-01-03 13:30:00,52.49,52.54,52.48,52.49,32600.0,46.6351,46.6795,46.6262,46.6351,32600.0
2012-01-03 13:40:00,52.49,52.58,52.48,52.56,24600.0,46.6351,46.715,46.6262,46.6973,24600.0
2012-01-03 13:50:00,52.57,52.67,52.57,52.65,22400.0,46.7061,46.795,46.7061,46.7772,22400.0
2012-01-03 14:00:00,52.64,52.8,52.64,52.76,23900.0,46.7683,46.9105,46.7683,46.875,23900.0
2012-01-03 14:10:00,52.77,52.77,52.63,52.69,42300.0,46.8838,46.8838,46.7595,46.8128,42300.0
2012-01-03 14:20:00,52.69,52.72,52.66,52.71,25500.0,46.8128,46.8394,46.7861,46.8305,25500.0
2012-01-03 14:30:00,52.71,52.74,52.65,52.66,27700.0,46.8305,46.8572,46.7772,46.7861,27700.0
2012-01-03 14:40:00,52.66,52.75,52.64,52.71,38500.0,46.7861,46.8661,46.7683,46.8305,38500.0
2012-01-03 14:50:00,52.72,52.74,52.69,52.73,36400.0,46.8394,46.8572,46.8128,46.8483,36400.0
2012-01-03 15:00:00,52.73,52.74,52.69,52.72,35500.0,46.8483,46.8572,46.8128,46.8394,35500.0
2012-01-03 15:10:00,52.72,52.74,52.68,52.72,37000.0,46.8394,46.8572,46.8039,46.8394,37000.0
2012-01-03 15:20:00,52.72,52.74,52.54,52.57,52900.0,46.8394,46.8572,46.6795,46.7061,52900.0
2012-01-03 15:30:00,52.57,52.61,52.49,52.53,56600.0,46.7061,46.7417,46.6351,46.6706,56600.0
2012-01-03 15:40:00,52.53,52.66,52.53,52.6,60600.0,46.6706,46.7861,46.6706,46.7328,60600.0
2012-01-03 15:50:00,52.61,52.66,52.41,52.49,228700.0,46.7417,46.7861,46.564,46.6351,228700.0
2012-01-04 09:30:00,52.36,52.53,51.97,52.07,80200.0,46.5196,46.6706,46.1731,46.2619,80200.0
2012-01-04 09:40:00,52.07,52.13,51.88,52.1,57700.0,46.2619,46.3152,46.0931,46.2886,57700.0
2012-01-04 09:50:00,52.08,52.13,52.01,52.05,50500.0,46.2708,46.3152,46.2086,46.2441,50500.0
2012-01-04 10:00:00,52.05,52.12,52.0,52.07,44400.0,46.2441,46.3063,46.1997,46.2619,44400.0
2012-01-04 10:10:00,52.09,52.13,51.97,52.06,53900.0,46.2797,46.3152,46.1731,46.253,53900.0
2012-01-04 10:20:00,52.08,52.29,52.06,52.24,48100.0,46.2708,46.4574,46.253,46.413,48100.0
2012-01-04 10:30:00,52.25,52.26,52.17,52.22,42600.0,46.4218,46.4307,46.3508,46.3952,42600.0
2012-01-04 10:40:00,52.23,52.27,52.2,52.23,51000.0,46.4041,46.4396,46.3774,46.4041,51000.0
2012-01-04 10:50:00,52.25,52.42,52.25,52.42,41600.0,46.4218,46.5729,46.4218,46.5729,41600.0
2012-01-04 11:00:00,52.42,52.5,52.37,52.46,17600.0,46.5729,46.644,46.5285,46.6084,17600.0
2012-01-04 11:10:00,52.44,52.51,52.36,52.39,105600.0,46.5906,46.6528,46.5196,46.5462,105600.0
2012-01-04 11:20:00,52.41,52.47,52.39,52.45,19000.0,46.564,46.6173,46.5462,46.5995,19000.0
2012-01-04 11:30:00,52.43,52.43,52.33,52.34,20100.0,46.5818,46.5818,46.4929,46.5018,20100.0
2012-01-04 11:40:00,52.34,52.36,52.25,52.33,45100.0,46.5018,46.5196,46.4218,46.4929,45100.0
2012-01-04 11:50:00,52.34,52.34,52.24,52.3,34500.0,46.5018,46.5018,46.413,46.4663,34500.0
2012-01-04 12:00:00,52.31,52.4,52.29,52.39,46800.0,46.4751,46.5551,46.4574,46.5462,46800.0
2012-01-04 12:10:00,52.38,52.43,52.32,52.41,19900.0,46.5373,46.5818,46.484,46.564,19900.0
2012-01-04 12:20:00,52.41,52.43,52.38,52.4,21300.0,46.564,46.5818,46.5373,46.5551,21300.0
2012-01-04 12:30:00,52.41,52.41,52.29,52.34,39000.0,46.564,46.564,46.4574,46.5018,39000.0
2012-01-04 12:40:00,52.33,52.41,52.33,52.39,22800.0,46.4929,46.564,46.4929,46.5462,22800.0
2012-01-04 12:50:00,52.39,52.46,52.36,52.41,39000.0,46.5462,46.6084,46.5196,46.564,39000.0
2012-01-04 13:00:00,52.41,52.42,52.33,52.35,20300.0,46.564,46.5729,46.4929,46.5107,20300.0
2012-01-04 13:10:00,52.34,52.35,52.22,52.29,17300.0,46.5018,46.5107,46.3952,46.4574,17300.0
2012-01-04 13:20:00,52.29,52.33,52.27,52.3,44200.0,46.4574,46.4929,46.4396,46.4663,44200.0
2012-01-04 13:30:00,52.3,52.36,52.27,52.33,39000.0,46.4663,46.5196,46.4396,46.4929,39000.0
2012-01-04 13:40:00,52.34,52.34,52.27,52.31,29400.0,46.5018,46.5018,46.4396,46.4751,29400.0
2012-01-04 13:50:00,52.31,52.32,52.26,52.29,43800.0,46.4751,46.484,46.4307,46.4574,43800.0
2012-01-04 14:00:00,52.29,52.3,52.21,52.22,20000.0,46.4574,46.4663,46.3863,46.3952,20000.0
2012-01-04 14:10:00,52.23,52.23,52.18,52.22,53600.0,46.4041,46.4041,46.3596,46.3952,53600.0
2012-01-04 14:20:00,52.22,52.22,52.17,52.2,36100.0,46.3952,46.3952,46.3508,46.3774,36100.0
2012-01-04 14:30:00,52.2,52.25,52.19,52.24,45400.0,46.3774,46.4218,46.3685,46.413,45400.0
2012-01-04 14:40:00,52.25,52.31,52.25,52.29,30600.0,46.4218,46.4751,46.4218,46.4574,30600.0
2012-01-04 14:50:00,52.29,52.33,52.25,52.27,53000.0,46.4574,46.4929,46.4218,46.4396,53000.0
2012-01-04 15:00:00,52.27,52.27,52.22,52.26,49100.0,46.4396,46.4396,46.3952,46.4307,49100.0
2012-01-04 15:10:00,52.25,52.29,52.24,52.27,51800.0,46.4218,46.4574,46.413,46.4396,51800.0
2012-01-04 15:20:00,52.26,52.3,52.25,52.26,39500.0,46.4307,46.4663,46.4218,46.4307,39500.0
2012-01-04 15:30:00,52.26,52.3,52.22,52.28,38500.0,46.4307,46.4663,46.3952,46.4485,38500.0
2012-01-04 15:40:00,52.29,52.3,52.19,52.2,59900.0,46.4574,46.4663,46.3685,46.3774,59900.0
2012-01-04 15:50:00,52.2,52.33,52.0,52.29,370100.0,46.3774,46.4929,46.1997,46.4574,370100.0
2012-01-05 09:30:00,52.08,52.51,52.08,52.28,67100.0,46.2708,46.6528,46.2708,46.4485,67100.0
2012-01-05 09:40:00,52.27,52.3,52.04,52.11,93700.0,46.4396,46.4663,46.2353,46.2975,93700.0
2012-01-05 09:50:00,52.09,52.19,52.01,52.06,40400.0,46.2797,46.3685,46.2086,46.253,40400.0
2012-01-05 10:00:00,52.04,52.11,51.92,52.11,62800.0,46.2353,46.2975,46.1286,46.2975,62800.0
2012-01-05 10:10:00,52.09,52.22,52.05,52.22,26400.0,46.2797,46.3952,46.2441,46.3952,26400.0
2012-01-05 10:20:00,52.22,52.3,52.13,52.23,41700.0,46.3952,46.4663,46.3152,46.4041,41700.0
2012-01-05 10:30:00,52.22,52.26,52.09,52.1,51100.0,46.3952,46.4307,46.2797,46.2886,51100.0
2012-01-05 10:40:00,52.1,52.17,52.05,52.11,27400.0,46.2886,46.3508,46.2441,46.2975,27400.0
2012-01-05 10:50:00,52.11,52.18,52.05,52.18,26800.0,46.2975,46.3596,46.2441,46.3596,26800.0
2012-01-05 11:00:00,52.16,52.27,52.14,52.22,22400.0,46.3419,46.4396,46.3241,46.3952,22400.0
2012-01-05 11:10:00,52.21,52.29,52.21,52.22,46000.0,46.3863,46.4574,46.3863,46.3952,46000.0
2012-01-05 11:20:00,52.23,52.34,52.22,52.3,60700.0,46.4041,46.5018,46.3952,46.4663,60700.0
2012-01-05 11:30:00,52.3,52.33,52.25,52.32,30300.0,46.4663,46.4929,46.4218,46.484,30300.0
2012-01-05 11:40:00,52.33,52.46,52.33,52.44,24800.0,46.4929,46.6084,46.4929,46.5906,24800.0
2012-01-05 11:50:00,52.44,52.44,52.34,52.36,35700.0,46.5906,46.5906,46.5018,46.5196,35700.0
2012-01-05 12:00:00,52.36,52.42,52.34,52.42,23400.0,46.5196,46.5729,46.5018,46.5729,23400.0
2012-01-05 12:10:00,52.43,52.55,52.43,52.54,12300.0,46.5818,46.6884,46.5818,46.6795,12300.0
2012-01-05 12:20:00,52.52,52.57,52.39,52.49,36700.0,46.6617,46.7061,46.5462,46.6351,36700.0
2012-01-05 12:30:00,52.49,52.49,52.4,52.41,20900.0,46.6351,46.6351,46.5551,46.564,20900.0
2012-01-05 12:40:00,52.4,52.54,52.4,52.54,13700.0,46.5551,46.6795,46.5551,46.6795,13700.0
2012-01-05 12:50:00,52.53,52.55,52.5,52.54,23600.0,46.6706,46.6884,46.644,46.6795,23600.0
2012-01-05 13:00:00,52.54,52.6,52.53,52.59,8700.0,46.6795,46.7328,46.6706,46.7239,8700.0
2012-01-05 13:10:00,52.61,52.66,52.59,52.65,20000.0,46.7417,46.7861,46.7239,46.7772,20000.0
2012-01-05 13:20:00,52.65,52.68,52.56,52.67,117900.0,46.7772,46.8039,46.6973,46.795,117900.0
2012-01-05 13:30:00,52.67,52.68,52.61,52.62,67400.0,46.795,46.8039,46.7417,46.7506,67400.0
2012-01-05 13:40:00,52.62,52.71,52.62,52.62,26300.0,46.7506,46.8305,46.7506,46.7506,26300.0
2012-01-05 13:50:00,52.63,52.63,52.6,52.62,28500.0,46.7595,46.7595,46.7328,46.7506,28500.0
2012-01-05 14:00:00,52.62,52.72,52.61,52.63,33800.0,46.7506,46.8394,46.7417,46.7595,33800.0
2012-01-05 14:10:00,52.63,52.64,52.58,52.58,21800.0,46.7595,46.7683,46.715,46.715,21800.0
2012-01-05 14:20:00,52.59,52.6,52.51,52.53,18500.0,46.7239,46.7328,46.6528,46.6706,18500.0
2012-01-05 14:30:00,52.52,52.53,52.45,52.48,20900.0,46.6617,46.6706,46.5995,46.6262,20900.0
2012-01-05 14:40:00,52.49,52.54,52.47,52.49,25900.0,46.6351,46.6795,46.6173,46.6351,25900.0
2012-01-05 14:50:00,52.5,52.52,52.46,52.47,13100.0,46.644,46.6617,46.6084,46.6173,13100.0
2012-01-05 15:00:00,52.48,52.61,52.44,52.61,50200.0,46.6262,46.7417,46.5906,46.7417,50200.0
2012-01-05 15:10:00,52.6,52.61,52.5,52.54,38400.0,46.7328,46.7417,46.644,46.6795,38400.0
2012-01-05 15:20:00,52.54,52.64,52.5,52.6,61800.0,46.6795,46.7683,46.644,46.7328,61800.0
2012-01-05 15:30:00,52.6,52.64,52.52,52.55,70500.0,46.7328,46.7683,46.6617,46.6884,70500.0
2012-01-05 15:40:00,52.55,52.63,52.54,52.58,67700.0,46.6884,46.7595,46.6795,46.715,67700.0
2012-01-05 15:50:00,52.58,52.6,52.53,52.56,157100.0,46.715,46.7328,46.6706,46.6973,157100.0
2012-01-06 09:30:00,52.39,52.49,52.24,52.37,47100.0,46.6777,46.7668,46.544,46.6598,47100.0
2012-01-06 09:40:00,52.35,52.4,52.29,52.33,52100.0,46.642,46.6866,46.5886,46.6242,52100.0
2012-01-06 09:50:00,52.33,52.34,52.15,52.15,59400.0,46.6242,46.6331,46.4638,46.4638,59400.0
2012-01-06 10:00:00,52.13,52.28,52.09,52.25,34300.0,46.446,46.5797,46.4104,46.5529,34300.0
2012-01-06 10:10:00,52.25,52.49,52.21,52.45,46000.0,46.5529,46.7668,46.5173,46.7311,46000.0
2012-01-06 10:20:00,52.46,52.47,52.35,52.38,25300.0,46.74,46.7489,46.642,46.6688,25300.0
2012-01-06 10:30:00,52.38,52.44,52.37,52.43,16200.0,46.6688,46.7222,46.6598,46.7133,16200.0
2012-01-06 10:40:00,52.43,52.51,52.39,52.51,26900.0,46.7133,46.7846,46.6777,46.7846,26900.0
2012-01-06 10:50:00,52.51,52.51,52.38,52.4,26800.0,46.7846,46.7846,46.6688,46.6866,26800.0
2012-01-06 11:00:00,52.42,52.66,52.41,52.61,65100.0,46.7044,46.9182,46.6955,46.8737,65100.0
2012-01-06 11:10:00,52.62,52.75,52.62,52.72,44100.0,46.8826,46.9984,46.8826,46.9717,44100.0
2012-01-06 11:20:00,52.73,52.75,52.67,52.73,75900.0,46.9806,46.9984,46.9271,46.9806,75900.0
2012-01-06 11:30:00,52.74,52.8,52.73,52.79,19900.0,46.9895,47.043,46.9806,47.034,19900.0
2012-01-06 11:40:00,52.79,52.85,52.75,52.84,15500.0,47.034,47.0875,46.9984,47.0786,15500.0
2012-01-06 11:50:00,52.85,52.91,52.79,52.83,38300.0,47.0875,47.141,47.034,47.0697,38300.0
2012-01-06 12:00:00,52.83,52.91,52.83,52.86,32000.0,47.0697,47.141,47.0697,47.0964,32000.0
2012-01-06 12:10:00,52.87,52.95,52.87,52.95,26000.0,47.1053,47.1766,47.1053,47.1766,26000.0
2012-01-06 12:20:00,52.96,53.0,52.94,52.96,33100.0,47.1855,47.2211,47.1677,47.1855,33100.0
2012-01-06 12:30:00,52.97,52.97,52.9,52.9,25600.0,47.1944,47.1944,47.1321,47.1321,25600.0
2012-01-06 12:40:00,52.9,52.96,52.86,52.87,45000.0,47.1321,47.1855,47.0964,47.1053,45000.0
2012-01-06 12:50:00,52.86,52.91,52.85,52.9,18400.0,47.0964,47.141,47.0875,47.1321,18400.0
2012-01-06 13:00:00,52.89,52.92,52.84,52.84,35700.0,47.1231,47.1499,47.0786,47.0786,35700.0
2012-01-06 13:10:00,52.84,52.9,52.78,52.88,23900.0,47.0786,47.1321,47.0251,47.1142,23900.0
2012-01-06 13:20:00,52.88,52.93,52.86,52.93,33100.0,47.1142,47.1588,47.0964,47.1588,33100.0
2012-01-06 13:30:00,52.93,52.94,52.85,52.94,32100.0,47.1588,47.1677,47.0875,47.1677,32100.0
2012-01-06 13:40:00,52.94,53.06,52.94,53.05,24800.0,47.1677,47.2746,47.1677,47.2657,24800.0
2012-01-06 13:50:00,53.05,53.18,53.05,53.07,42200.0,47.2657,47.3815,47.2657,47.2835,42200.0
2012-01-06 14:00:00,53.08,53.09,53.03,53.08,22000.0,47.2924,47.3013,47.2479,47.2924,22000.0
2012-01-06 14:10:00,53.08,53.08,52.98,53.03,44900.0,47.2924,47.2924,47.2033,47.2479,44900.0
2012-01-06 14:20:00,53.03,53.09,53.01,53.04,34200.0,47.2479,47.3013,47.2301,47.2568,34200.0
2012-01-06 14:30:00,53.05,53.08,53.0,53.08,25500.0,47.2657,47.2924,47.2211,47.2924,25500.0
2012-01-06 14:40:00,53.07,53.13,53.07,53.1,28800.0,47.2835,47.337,47.2835,47.3102,28800.0
2012-01-06 14:50:00,53.11,53.13,53.07,53.08,25200.0,47.3192,47.337,47.2835,47.2924,25200.0
2012-01-06 15:00:00,53.07,53.15,53.07,53.12,36900.0,47.2835,47.3548,47.2835,47.3281,36900.0
2012-01-06 15:10:00,53.11,53.11,53.04,53.1,39300.0,47.3192,47.3192,47.2568,47.3102,39300.0
2012-01-06 15:20:00,53.09,53.2,53.09,53.19,43200.0,47.3013,47.3993,47.3013,47.3904,43200.0
2012-01-06 15:30:00,53.19,53.25,53.15,53.24,67400.0,47.3904,47.4439,47.3548,47.435,67400.0
2012-01-06 15:40:00,53.23,53.31,53.23,53.28,86300.0,47.4261,47.4973,47.4261,47.4706,86300.0
2012-01-06 15:50:00,53.28,53.29,53.11,53.14,137100.0,47.4706,47.4795,47.3192,47.3459,137100.0
2012-01-09 09:30:00,53.2,53.44,53.15,53.42,40900.0,47.3993,47.6132,47.3548,47.5954,40900.0
2012-01-09 09:40:00,53.42,53.44,53.26,53.3,40300.0,47.5954,47.6132,47.4528,47.4884,40300.0
2012-01-09 09:50:00,53.3,53.36,53.06,53.12,125300.0,47.4884,47.5419,47.2746,47.3281,125300.0
2012-01-09 10:00:00,53.12,53.14,52.98,53.0,77700.0,47.3281,47.3459,47.2033,47.2211,77700.0
2012-01-09 10:10:00,53.01,53.16,52.97,53.13,53300.0,47.2301,47.3637,47.1944,47.337,53300.0
2012-01-09 10:20:00,53.13,53.2,53.07,53.12,25500.0,47.337,47.3993,47.2835,47.3281,25500.0
2012-01-09 10:30:00,53.11,53.13,53.04,53.08,21900.0,47.3192,47.337,47.2568,47.2924,21900.0
2012-01-09 10:40:00,53.08,53.11,53.03,53.05,41700.0,47.2924,47.3192,47.2479,47.2657,41700.0
2012-01-09 10:50:00,53.04,53.06,52.93,53.01,32800.0,47.2568,47.2746,47.1588,47.2301,32800.0
2012-01-09 11:00:00,53.01,53.05,52.93,52.96,35900.0,47.2301,47.2657,47.1588,47.1855,35900.0
2012-01-09 11:10:00,52.95,53.01,52.89,52.92,34700.0,47.1766,47.2301,47.1231,47.1499,34700.0
2012-01-09 11:20:00,52.92,53.09,52.89,53.09,41800.0,47.1499,47.3013,47.1231,47.3013,41800.0
2012-01-09 11:30:00,53.09,53.12,52.99,53.08,29100.0,47.3013,47.3281,47.2122,47.2924,29100.0
2012-01-09 11:40:00,53.08,53.19,53.02,53.15,31700.0,47.2924,47.3904,47.239,47.3548,31700.0
2012-01-09 11:50:00,53.15,53.22,53.13,53.15,41800.0,47.3548,47.4172,47.337,47.3548,41800.0
2012-01-09 12:00:00,53.15,53.2,53.13,53.15,69200.0,47.3548,47.3993,47.337,47.3548,69200.0
2012-01-09 12:10:00,53.15,53.22,53.14,53.18,30900.0,47.3548,47.4172,47.3459,47.3815,30900.0
2012-01-09 12:20:00,53.18,53.33,53.15,53.33,31900.0,47.3815,47.5152,47.3548,47.5152,31900.0
2012-01-09 12:30:00,53.32,53.37,53.27,53.36,51400.0,47.5063,47.5508,47.4617,47.5419,51400.0
2012-01-09 12:40:00,53.36,53.36,53.3,53.34,21300.0,47.5419,47.5419,47.4884,47.5241,21300.0
2012-01-09 12:50:00,53.34,53.34,53.28,53.29,13100.0,47.5241,47.5241,47.4706,47.4795,13100.0
2012-01-09 13:00:00,53.29,53.34,53.26,53.27,44700.0,47.4795,47.5241,47.4528,47.4617,44700.0
2012-01-09 13:10:00,53.26,53.29,53.21,53.25,28500.0,47.4528,47.4795,47.4083,47.4439,28500.0
2012-01-09 13:20:00,53.25,53.32,53.22,53.26,32000.0,47.4439,47.5063,47.4172,47.4528,32000.0
2012-01-09 13:30:00,53.26,53.28,53.21,53.23,30500.0,47.4528,47.4706,47.4083,47.4261,30500.0
2012-01-09 13:40:00,53.23,53.31,53.2,53.31,33200.0,47.4261,47.4973,47.3993,47.4973,33200.0
2012-01-09 13:50:00,53.32,53.34,53.26,53.28,27600.0,47.5063,47.5241,47.4528,47.4706,27600.0
2012-01-09 14:00:00,53.29,53.34,53.27,53.29,32000.0,47.4795,47.5241,47.4617,47.4795,32000.0
2012-01-09 14:10:00,53.28,53.3,53.24,53.26,32800.0,47.4706,47.4884,47.435,47.4528,32800.0
2012-01-09 14:20:00,53.25,53.41,53.25,53.36,74700.0,47.4439,47.5864,47.4439,47.5419,74700.0
2012-01-09 14:30:00,53.37,53.4,53.34,53.35,39100.0,47.5508,47.5775,47.5241,47.533,39100.0
2012-01-09 14:40:00,53.34,53.37,53.31,53.34,61300.0,47.5241,47.5508,47.4973,47.5241,61300.0
2012-01-09 14:50:00,53.34,53.35,53.28,53.35,47200.0,47.5241,47.533,47.4706,47.533,47200.0
2012-01-09 15:00:00,53.35,53.37,53.26,53.3,43000.0,47.533,47.5508,47.4528,47.4884,43000.0
2012-01-09 15:10:00,53.29,53.32,53.24,53.28,25300.0,47.4795,47.5063,47.435,47.4706,25300.0
2012-01-09 15:20:00,53.28,53.3,53.25,53.29,28300.0,47.4706,47.4884,47.4439,47.4795,28300.0
2012-01-09 15:30:00,53.28,53.3,53.22,53.3,32500.0,47.4706,47.4884,47.4172,47.4884,32500.0
2012-01-09 15:40:00,53.3,53.32,53.2,53.21,72600.0,47.4884,47.5063,47.3993,47.4083,72600.0
2012-01-09 15:50:00,53.19,53.29,53.18,53.18,260900.0,47.3904,47.4795,47.3815,47.3815,260900.0
2012-01-10 09:30:00,53.53,53.6,53.36,53.45,90700.0,47.6934,47.7557,47.5419,47.6221,90700.0
2012-01-10 09:40:00,53.45,53.79,53.4,53.78,39900.0,47.6221,47.925,47.5775,47.9161,39900.0
2012-01-10 09:50:00,53.74,53.88,53.71,53.88,46100.0,47.8805,48.0052,47.8537,48.0052,46100.0
2012-01-10 10:00:00,53.89,54.0,53.87,53.99,51200.0,48.0141,48.1121,47.9963,48.1032,51200.0
2012-01-10 10:10:00,53.99,54.2,53.99,54.13,56700.0,48.1032,48.2903,48.1032,48.2279,56700.0
2012-01-10 10:20:00,54.13,54.2,54.07,54.17,50900.0,48.2279,48.2903,48.1745,48.2636,50900.0
2012-01-10 10:30:00,54.17,54.2,54.11,54.2,25800.0,48.2636,48.2903,48.2101,48.2903,25800.0
2012-01-10 10:40:00,54.19,54.37,54.19,54.35,78400.0,48.2814,48.4418,48.2814,48.424,78400.0
2012-01-10 10:50:00,54.35,54.75,54.34,54.58,195900.0,48.424,48.7803,48.415,48.6289,195900.0
2012-01-10 11:00:00,54.56,54.57,54.34,54.44,55500.0,48.6111,48.62,48.415,48.5041,55500.0
2012-01-10 11:10:00,54.43,54.52,54.37,54.45,39600.0,48.4952,48.5754,48.4418,48.513,39600.0
2012-01-10 11:20:00,54.45,54.48,54.36,54.43,25300.0,48.513,48.5398,48.4329,48.4952,25300.0
2012-01-10 11:30:00,54.44,54.45,54.27,54.32,39800.0,48.5041,48.513,48.3527,48.3972,39800.0
2012-01-10 11:40:00,54.32,54.34,54.27,54.3,24900.0,48.3972,48.415,48.3527,48.3794,24900.0
2012-01-10 11:50:00,54.3,54.41,54.3,54.39,37500.0,48.3794,48.4774,48.3794,48.4596,37500.0
2012-01-10 12:00:00,54.38,54.44,54.35,54.44,24700.0,48.4507,48.5041,48.424,48.5041,24700.0
2012-01-10 12:10:00,54.44,54.48,54.41,54.42,34100.0,48.5041,48.5398,48.4774,48.4863,34100.0
2012-01-10 12:20:00,54.42,54.43,54.28,54.37,37300.0,48.4863,48.4952,48.3616,48.4418,37300.0
2012-01-10 12:30:00,54.37,54.43,54.35,54.42,29900.0,48.4418,48.4952,48.424,48.4863,29900.0
2012-01-10 12:40:00,54.43,54.44,54.36,54.38,22500.0,48.4952,48.5041,48.4329,48.4507,22500.0
2012-01-10 12:50:00,54.39,54.5,54.37,54.48,27000.0,48.4596,48.5576,48.4418,48.5398,27000.0
2012-01-10 13:00:00,54.48,54.5,54.43,54.49,37700.0,48.5398,48.5576,48.4952,48.5487,37700.0
2012-01-10 13:10:00,54.5,54.64,54.48,54.64,89800.0,48.5576,48.6823,48.5398,48.6823,89800.0
2012-01-10 13:20:00,54.63,54.68,54.52,54.68,79200.0,48.6734,48.718,48.5754,48.718,79200.0
2012-01-10 13:30:00,54.68,54.73,54.65,54.69,64800.0,48.718,48.7625,48.6912,48.7269,64800.0
2012-01-10 13:40:00,54.7,54.76,54.68,54.7,59100.0,48.7358,48.7892,48.718,48.7358,59100.0
2012-01-10 13:50:00,54.71,54.84,54.71,54.8,57800.0,48.7447,48.8605,48.7447,48.8249,57800.0
2012-01-10 14:00:00,54.79,54.8,54.69,54.7,38000.0,48.816,48.8249,48.7269,48.7358,38000.0
2012-01-10 14:10:00,54.71,54.76,54.68,54.73,49900.0,48.7447,48.7892,48.718,48.7625,49900.0
2012-01-10 14:20:00,54.74,54.74,54.68,54.71,36000.0,48.7714,48.7714,48.718,48.7447,36000.0
2012-01-10 14:30:00,54.71,54.83,54.66,54.78,83900.0,48.7447,48.8516,48.7002,48.8071,83900.0
2012-01-10 14:40:00,54.79,54.92,54.75,54.89,106500.0,48.816,48.9318,48.7803,48.9051,106500.0
2012-01-10 14:50:00,54.89,54.91,54.75,54.75,67200.0,48.9051,48.9229,48.7803,48.7803,67200.0
2012-01-10 15:00:00,54.76,54.76,54.68,54.68,70800.0,48.7892,48.7892,48.718,48.718,70800.0
2012-01-10 15:10:00,54.68,54.68,54.58,54.65,68400.0,48.718,48.718,48.6289,48.6912,68400.0
2012-01-10 15:20:00,54.65,54.67,54.63,54.64,65100.0,48.6912,48.7091,48.6734,48.6823,65100.0
2012-01-10 15:30:00,54.64,54.7,54.62,54.69,102000.0,48.6823,48.7358,48.6645,48.7269,102000.0
2012-01-10 15:40:00,54.7,54.8,54.69,54.73,132000.0,48.7358,48.8249,48.7269,48.7625,132000.0
2012-01-10 15:50:00,54.72,54.78,54.7,54.75,184200.0,48.7536,48.8071,48.7358,48.7803,184200.0
2012-01-11 09:30:00,54.78,55.04,54.69,54.9,123300.0,48.8071,49.0387,48.7269,48.914,123300.0
2012-01-11 09:40:00,54.91,55.25,54.91,55.03,84100.0,48.9229,49.2258,48.9229,49.0298,84100.0
2012-01-11 09:50:00,55.04,55.24,55.02,55.11,60800.0,49.0387,49.2169,49.0209,49.1011,60800.0
2012-01-11 10:00:00,55.11,55.13,54.98,55.11,50500.0,49.1011,49.1189,48.9853,49.1011,50500.0
2012-01-11 10:10:00,55.13,55.25,55.11,55.2,44100.0,49.1189,49.2258,49.1011,49.1813,44100.0
2012-01-11 10:20:00,55.2,55.39,55.19,55.36,64500.0,49.1813,49.3506,49.1724,49.3238,64500.0
2012-01-11 10:30:00,55.36,55.43,55.31,55.4,65900.0,49.3238,49.3862,49.2793,49.3595,65900.0
2012-01-11 10:40:00,55.39,55.42,55.2,55.22,106000.0,49.3506,49.3773,49.1813,49.1991,106000.0
2012-01-11 10:50:00,55.22,55.24,55.13,55.14,48300.0,49.1991,49.2169,49.1189,49.1278,48300.0
2012-01-11 11:00:00,55.14,55.16,54.97,54.97,56900.0,49.1278,49.1456,48.9763,48.9763,56900.0
2012-01-11 11:10:00,54.95,55.1,54.95,55.1,58500.0,48.9585,49.0922,48.9585,49.0922,58500.0
2012-01-11 11:20:00,55.1,55.14,55.04,55.1,42500.0,49.0922,49.1278,49.0387,49.0922,42500.0
2012-01-11 11:30:00,55.1,55.24,55.09,55.19,47300.0,49.0922,49.2169,49.0833,49.1724,47300.0
2012-01-11 11:40:00,55.19,55.42,55.19,55.41,29600.0,49.1724,49.3773,49.1724,49.3684,29600.0
2012-01-11 11:50:00,55.41,55.52,55.39,55.47,70700.0,49.3684,49.4664,49.3506,49.4218,70700.0
2012-01-11 12:00:00,55.47,55.48,55.2,55.22,41000.0,49.4218,49.4307,49.1813,49.1991,41000.0
2012-01-11 12:10:00,55.22,55.24,55.11,55.13,22400.0,49.1991,49.2169,49.1011,49.1189,22400.0
2012-01-11 12:20:00,55.13,55.13,54.97,54.97,28700.0,49.1189,49.1189,48.9763,48.9763,28700.0
2012-01-11 12:30:00,54.98,55.0,54.93,54.98,21800.0,48.9853,49.0031,48.9407,48.9853,21800.0
2012-01-11 12:40:00,54.96,55.02,54.91,55.01,35900.0,48.9674,49.0209,48.9229,49.012,35900.0
2012-01-11 12:50:00,55.01,55.1,55.01,55.08,38100.0,49.012,49.0922,49.012,49.0744,38100.0
2012-01-11 13:00:00,55.07,55.15,55.07,55.14,26000.0,49.0654,49.1367,49.0654,49.1278,26000.0
2012-01-11 13:10:00,55.14,55.19,55.09,55.19,57400.0,49.1278,49.1724,49.0833,49.1724,57400.0
2012-01-11 13:20:00,55.18,55.22,55.18,55.2,23600.0,49.1635,49.1991,49.1635,49.1813,23600.0
2012-01-11 13:30:00,55.2,55.2,55.07,55.13,66100.0,49.1813,49.1813,49.0654,49.1189,66100.0
2012-01-11 13:40:00,55.14,55.17,55.08,55.16,29000.0,49.1278,49.1545,49.0744,49.1456,29000.0
2012-01-11 13:50:00,55.16,55.23,55.14,55.14,39700.0,49.1456,49.208,49.1278,49.1278,39700.0
2012-01-11 14:00:00,55.14,55.24,55.12,55.22,74600.0,49.1278,49.2169,49.11,49.1991,74600.0
2012-01-11 14:10:00,55.23,55.36,55.22,55.29,50400.0,49.208,49.3238,49.1991,49.2615,50400.0
2012-01-11 14:20:00,55.28,55.29,55.16,55.27,38400.0,49.2525,49.2615,49.1456,49.2436,38400.0
2012-01-11 14:30:00,55.26,55.3,55.23,55.26,40100.0,49.2347,49.2704,49.208,49.2347,40100.0
2012-01-11 14:40:00,55.26,55.36,55.24,55.28,49300.0,49.2347,49.3238,49.2169,49.2525,49300.0
2012-01-11 14:50:00,55.28,55.34,55.24,55.32,50100.0,49.2525,49.306,49.2169,49.2882,50100.0
2012-01-11 15:00:00,55.32,55.33,55.24,55.25,20200.0,49.2882,49.2971,49.2169,49.2258,20200.0
2012-01-11 15:10:00,55.25,55.28,55.22,55.28,38300.0,49.2258,49.2525,49.1991,49.2525,38300.0
2012-01-11 15:20:00,55.28,55.37,55.27,55.3,45700.0,49.2525,49.3327,49.2436,49.2704,45700.0
2012-01-11 15:30:00,55.3,55.31,55.24,55.31,69200.0,49.2704,49.2793,49.2169,49.2793,69200.0
2012-01-11 15:40:00,55.31,55.31,55.16,55.17,64500.0,49.2793,49.2793,49.1456,49.1545,64500.0
2012-01-11 15:50:00,55.18,55.25,55.17,55.18,94000.0,49.1635,49.2258,49.1545,49.1635,94000.0
2012-01-12 09:30:00,55.36,55.6,55.3,55.59,36100.0,49.3238,49.5377,49.2704,49.5287,36100.0
2012-01-12 09:40:00,55.56,55.56,55.13,55.22,104600.0,49.502,49.502,49.1189,49.1991,104600.0
2012-01-12 09:50:00,55.24,55.35,55.23,55.29,40500.0,49.2169,49.3149,49.208,49.2615,40500.0
2012-01-12 10:00:00,55.29,55.36,55.13,55.15,34400.0,49.2615,49.3238,49.1189,49.1367,34400.0
2012-01-12 10:10:00,55.15,55.16,54.97,54.99,48900.0,49.1367,49.1456,48.9763,48.9942,48900.0
2012-01-12 10:20:00,54.99,55.06,54.93,55.06,41100.0,48.9942,49.0565,48.9407,49.0565,41100.0
2012-01-12 10:30:00,55.04,55.06,54.93,54.95,18800.0,49.0387,49.0565,48.9407,48.9585,18800.0
2012-01-12 10:40:00,54.95,54.96,54.81,54.89,39700.0,48.9585,48.9674,48.8338,48.9051,39700.0
2012-01-12 10:50:00,54.9,54.97,54.87,54.92,22800.0,48.914,48.9763,48.8873,48.9318,22800.0
2012-01-12 11:00:00,54.93,55.0,54.9,54.96,19800.0,48.9407,49.0031,48.914,48.9674,19800.0
2012-01-12 11:10:00,54.96,55.03,54.95,54.98,33600.0,48.9674,49.0298,48.9585,48.9853,33600.0
2012-01-12 11:20:00,54.98,55.03,54.96,55.02,14700.0,48.9853,49.0298,48.9674,49.0209,14700.0
2012-01-12 11:30:00,55.02,55.02,54.94,55.02,11800.0,49.0209,49.0209,48.9496,49.0209,11800.0
2012-01-12 11:40:00,55.01,55.01,54.97,54.98,10800.0,49.012,49.012,48.9763,48.9853,10800.0
2012-01-12 11:50:00,54.99,55.03,54.99,55.02,22600.0,48.9942,49.0298,48.9942,49.0209,22600.0
2012-01-12 12:00:00,55.02,55.02,54.96,54.98,10800.0,49.0209,49.0209,48.9674,48.9853,10800.0
2012-01-12 12:10:00,54.97,55.03,54.97,55.03,9500.0,48.9763,49.0298,48.9763,49.0298,9500.0
2012-01-12 12:20:00,55.02,55.03,55.0,55.0,11700.0,49.0209,49.0298,49.0031,49.0031,11700.0
2012-01-12 12:30:00,55.0,55.02,55.0,55.01,16400.0,49.0031,49.0209,49.0031,49.012,16400.0
2012-01-12 12:40:00,55.02,55.03,54.98,55.01,25800.0,49.0209,49.0298,48.9853,49.012,25800.0
2012-01-12 12:50:00,55.01,55.03,55.0,55.01,16300.0,49.012,49.0298,49.0031,49.012,16300.0
2012-01-12 13:00:00,55.01,55.2,55.01,55.09,64900.0,49.012,49.1813,49.012,49.0833,64900.0
2012-01-12 13:10:00,55.09,55.15,55.07,55.11,8800.0,49.0833,49.1367,49.0654,49.1011,8800.0
2012-01-12 13:20:00,55.1,55.13,55.03,55.08,63000.0,49.0922,49.1189,49.0298,49.0744,63000.0
2012-01-12 13:30:00,55.07,55.09,55.0,55.0,29000.0,49.0654,49.0833,49.0031,49.0031,29000.0
2012-01-12 13:40:00,55.01,55.07,54.99,55.02,18800.0,49.012,49.0654,48.9942,49.0209,18800.0
2012-01-12 13:50:00,55.02,55.06,54.96,55.05,39100.0,49.0209,49.0565,48.9674,49.0476,39100.0
2012-01-12 14:00:00,55.03,55.07,55.01,55.02,23100.0,49.0298,49.0654,49.012,49.0209,23100.0
2012-01-12 14:10:00,55.02,55.05,55.0,55.05,13300.0,49.0209,49.0476,49.0031,49.0476,13300.0
2012-01-12 14:20:00,55.06,55.07,55.04,55.04,13600.0,49.0565,49.0654,49.0387,49.0387,13600.0
2012-01-12 14:30:00,55.02,55.08,55.02,55.05,22800.0,49.0209,49.0744,49.0209,49.0476,22800.0
2012-01-12 14:40:00,55.06,55.11,55.04,55.05,28500.0,49.0565,49.1011,49.0387,49.0476,28500.0
2012-01-12 14:50:00,55.05,55.25,55.05,55.24,54000.0,49.0476,49.2258,49.0476,49.2169,54000.0
2012-01-12 15:00:00,55.23,55.29,55.21,55.29,53600.0,49.208,49.2615,49.1902,49.2615,53600.0
2012-01-12 15:10:00,55.26,55.37,55.24,55.34,36200.0,49.2347,49.3327,49.2169,49.306,36200.0
2012-01-12 15:20:00,55.33,55.39,55.28,55.31,29700.0,49.2971,49.3506,49.2525,49.2793,29700.0
2012-01-12 15:30:00,55.31,55.36,55.3,55.35,38500.0,49.2793,49.3238,49.2704,49.3149,38500.0
2012-01-12 15:40:00,55.36,55.4,55.33,55.38,40600.0,49.3238,49.3595,49.2971,49.3416,40600.0
2012-01-12 15:50:00,55.39,55.42,55.26,55.28,102700.0,49.3506,49.3773,49.2347,49.2525,102700.0
2012-01-13 09:30:00,55.12,55.22,54.99,55.15,57600.0,49.11,49.1991,48.9942,49.1367,57600.0
2012-01-13 09:40:00,55.14,55.16,54.9,54.9,41700.0,49.1278,49.1456,48.914,48.914,41700.0
2012-01-13 09:50:00,54.92,55.16,54.86,54.94,53800.0,48.9318,49.1456,48.8783,48.9496,53800.0
2012-01-13 10:00:00,54.93,54.97,54.69,54.69,41200.0,48.9407,48.9763,48.7269,48.7269,41200.0
2012-01-13 10:10:00,54.68,54.69,54.31,54.37,87900.0,48.718,48.7269,48.3883,48.4418,87900.0
2012-01-13 10:20:00,54.39,54.62,54.3,54.53,48400.0,48.4596,48.6645,48.3794,48.5843,48400.0
2012-01-13 10:30:00,54.52,54.61,54.48,54.5,18100.0,48.5754,48.6556,48.5398,48.5576,18100.0
2012-01-13 10:40:00,54.48,54.59,54.45,54.53,25400.0,48.5398,48.6378,48.513,48.5843,25400.0
2012-01-13 10:50:00,54.52,54.65,54.52,54.61,15700.0,48.5754,48.6912,48.5754,48.6556,15700.0
2012-01-13 11:00:00,54.62,54.62,54.5,54.58,21000.0,48.6645,48.6645,48.5576,48.6289,21000.0
2012-01-13 11:10:00,54.57,54.61,54.53,54.59,16500.0,48.62,48.6556,48.5843,48.6378,16500.0
2012-01-13 11:20:00,54.59,54.69,54.57,54.65,24800.0,48.6378,48.7269,48.62,48.6912,24800.0
2012-01-13 11:30:00,54.65,54.7,54.51,54.53,61400.0,48.6912,48.7358,48.5665,48.5843,61400.0
2012-01-13 11:40:00,54.54,54.58,54.5,54.58,12300.0,48.5932,48.6289,48.5576,48.6289,12300.0
2012-01-13 11:50:00,54.58,54.64,54.52,54.52,29200.0,48.6289,48.6823,48.5754,48.5754,29200.0
2012-01-13 12:00:00,54.52,54.52,54.4,54.43,49700.0,48.5754,48.5754,48.4685,48.4952,49700.0
2012-01-13 12:10:00,54.45,54.52,54.45,54.49,28600.0,48.513,48.5754,48.513,48.5487,28600.0
2012-01-13 12:20:00,54.49,54.49,54.37,54.38,45400.0,48.5487,48.5487,48.4418,48.4507,45400.0
2012-01-13 12:30:00,54.38,54.38,54.24,54.27,33000.0,48.4507,48.4507,48.3259,48.3527,33000.0
2012-01-13 12:40:00,54.28,54.39,54.27,54.39,37900.0,48.3616,48.4596,48.3527,48.4596,37900.0
2012-01-13 12:50:00,54.38,54.42,54.36,54.37,26600.0,48.4507,48.4863,48.4329,48.4418,26600.0
2012-01-13 13:00:00,54.37,54.38,54.18,54.21,38000.0,48.4418,48.4507,48.2725,48.2992,38000.0
2012-01-13 13:10:00,54.21,54.27,54.16,54.18,78300.0,48.2992,48.3527,48.2547,48.2725,78300.0
2012-01-13 13:20:00,54.18,54.25,54.14,54.24,24700.0,48.2725,48.3349,48.2368,48.3259,24700.0
2012-01-13 13:30:00,54.23,54.23,54.19,54.21,16800.0,48.317,48.317,48.2814,48.2992,16800.0
2012-01-13 13:40:00,54.21,54.3,54.18,54.28,18600.0,48.2992,48.3794,48.2725,48.3616,18600.0
2012-01-13 13:50:00,54.27,54.38,54.27,54.33,18900.0,48.3527,48.4507,48.3527,48.4061,18900.0
2012-01-13 14:00:00,54.33,54.37,54.32,54.34,25100.0,48.4061,48.4418,48.3972,48.415,25100.0
2012-01-13 14:10:00,54.34,54.4,54.34,54.4,18600.0,48.415,48.4685,48.415,48.4685,18600.0
2012-01-13 14:20:00,54.41,54.52,54.41,54.49,26400.0,48.4774,48.5754,48.4774,48.5487,26400.0
2012-01-13 14:30:00,54.48,54.55,54.48,54.51,23200.0,48.5398,48.6021,48.5398,48.5665,23200.0
2012-01-13 14:40:00,54.49,54.5,54.44,54.49,20300.0,48.5487,48.5576,48.5041,48.5487,20300.0
2012-01-13 14:50:00,54.49,54.57,54.45,54.57,42700.0,48.5487,48.62,48.513,48.62,42700.0
2012-01-13 15:00:00,54.57,54.77,54.57,54.75,62800.0,48.62,48.7982,48.62,48.7803,62800.0
2012-01-13 15:10:00,54.75,54.79,54.69,54.75,32400.0,48.7803,48.816,48.7269,48.7803,32400.0
2012-01-13 15:20:00,54.75,54.85,54.7,54.82,48000.0,48.7803,48.8694,48.7358,48.8427,48000.0
2012-01-13 15:30:00,54.82,54.85,54.77,54.8,59600.0,48.8427,48.8694,48.7982,48.8249,59600.0
2012-01-13 15:40:00,54.8,54.87,54.79,54.85,73100.0,48.8249,48.8873,48.816,48.8694,73100.0
2012-01-13 15:50:00,54.86,54.86,54.77,54.85,113700.0,48.8783,48.8783,48.7982,48.8694,113700.0
2012-01-17 09:30:00,55.5,55.63,55.18,55.61,75100.0,49.4486,49.5644,49.1635,49.5466,75100.0
2012-01-17 09:40:00,55.59,55.61,55.45,55.56,61800.0,49.5287,49.5466,49.404,49.502,61800.0
2012-01-17 09:50:00,55.56,55.57,55.45,55.49,35600.0,49.502,49.5109,49.404,49.4397,35600.0
2012-01-17 10:00:00,55.48,55.49,55.38,55.38,52000.0,49.4307,49.4397,49.3416,49.3416,52000.0
2012-01-17 10:10:00,55.38,55.41,55.3,55.3,25900.0,49.3416,49.3684,49.2704,49.2704,25900.0
2012-01-17 10:20:00,55.29,55.44,55.28,55.4,38300.0,49.2615,49.3951,49.2525,49.3595,38300.0
2012-01-17 10:30:00,55.41,55.5,55.38,55.43,26600.0,49.3684,49.4486,49.3416,49.3862,26600.0
2012-01-17 10:40:00,55.42,55.47,55.4,55.43,21500.0,49.3773,49.4218,49.3595,49.3862,21500.0
2012-01-17 10:50:00,55.44,55.5,55.4,55.49,14200.0,49.3951,49.4486,49.3595,49.4397,14200.0
2012-01-17 11:00:00,55.49,55.56,55.48,55.54,24400.0,49.4397,49.502,49.4307,49.4842,24400.0
2012-01-17 11:10:00,55.54,55.65,55.53,55.61,26300.0,49.4842,49.5822,49.4753,49.5466,26300.0
2012-01-17 11:20:00,55.6,55.64,55.54,55.64,22200.0,49.5377,49.5733,49.4842,49.5733,22200.0
2012-01-17 11:30:00,55.64,55.72,55.58,55.72,21000.0,49.5733,49.6446,49.5198,49.6446,21000.0
2012-01-17 11:40:00,55.72,55.77,55.71,55.76,25200.0,49.6446,49.6891,49.6357,49.6802,25200.0
2012-01-17 11:50:00,55.77,55.81,55.74,55.74,23200.0,49.6891,49.7248,49.6624,49.6624,23200.0
2012-01-17 12:00:00,55.75,55.81,55.72,55.8,18800.0,49.6713,49.7248,49.6446,49.7159,18800.0
2012-01-17 12:10:00,55.8,55.85,55.77,55.78,40300.0,49.7159,49.7604,49.6891,49.698,40300.0
2012-01-17 12:20:00,55.77,55.78,55.58,55.59,17000.0,49.6891,49.698,49.5198,49.5287,17000.0
2012-01-17 12:30:00,55.6,55.62,55.47,55.5,16500.0,49.5377,49.5555,49.4218,49.4486,16500.0
2012-01-17 12:40:00,55.52,55.57,55.49,55.49,7700.0,49.4664,49.5109,49.4397,49.4397,7700.0
2012-01-17 12:50:00,55.5,55.5,55.42,55.46,17400.0,49.4486,49.4486,49.3773,49.4129,17400.0
2012-01-17 13:00:00,55.45,55.51,55.45,55.5,14200.0,49.404,49.4575,49.404,49.4486,14200.0
2012-01-17 13:10:00,55.51,55.52,55.45,55.45,27600.0,49.4575,49.4664,49.404,49.404,27600.0
2012-01-17 13:20:00,55.46,55.48,55.39,55.39,27700.0,49.4129,49.4307,49.3506,49.3506,27700.0
2012-01-17 13:30:00,55.39,55.41,55.32,55.38,26300.0,49.3506,49.3684,49.2882,49.3416,26300.0
2012-01-17 13:40:00,55.4,55.4,55.28,55.28,8900.0,49.3595,49.3595,49.2525,49.2525,8900.0
2012-01-17 13:50:00,55.27,55.36,55.26,55.34,19300.0,49.2436,49.3238,49.2347,49.306,19300.0
2012-01-17 14:00:00,55.34,55.35,55.29,55.31,12100.0,49.306,49.3149,49.2615,49.2793,12100.0
2012-01-17 14:10:00,55.31,55.39,55.31,55.36,28000.0,49.2793,49.3506,49.2793,49.3238,28000.0
2012-01-17 14:20:00,55.37,55.41,55.33,55.38,30700.0,49.3327,49.3684,49.2971,49.3416,30700.0
2012-01-17 14:30:00,55.37,55.37,55.25,55.26,20400.0,49.3327,49.3327,49.2258,49.2347,20400.0
2012-01-17 14:40:00,55.25,55.29,55.22,55.23,22500.0,49.2258,49.2615,49.1991,49.208,22500.0
2012-01-17 14:50:00,55.22,55.28,55.21,55.25,20100.0,49.1991,49.2525,49.1902,49.2258,20100.0
2012-01-17 15:00:00,55.24,55.27,55.1,55.1,43000.0,49.2169,49.2436,49.0922,49.0922,43000.0
2012-01-17 15:10:00,55.1,55.12,55.03,55.03,43100.0,49.0922,49.11,49.0298,49.0298,43100.0
2012-01-17 15:20:00,55.03,55.11,55.03,55.1,35900.0,49.0298,49.1011,49.0298,49.0922,35900.0
2012-01-17 15:30:00,55.1,55.13,55.06,55.09,43600.0,49.0922,49.1189,49.0565,49.0833,43600.0
2012-01-17 15:40:00,55.09,55.18,55.06,55.17,46400.0,49.0833,49.1635,49.0565,49.1545,46400.0
2012-01-17 15:50:00,55.18,55.25,55.16,55.25,164500.0,49.1635,49.2258,49.1456,49.2258,164500.0
2012-01-18 09:30:00,55.49,55.64,55.27,55.56,46800.0,49.4397,49.5733,49.2436,49.502,46800.0
2012-01-18 09:40:00,55.53,55.68,55.43,55.63,48500.0,49.4753,49.6089,49.3862,49.5644,48500.0
2012-01-18 09:50:00,55.63,55.86,55.63,55.74,51300.0,49.5644,49.7693,49.5644,49.6624,51300.0
2012-01-18 10:00:00,55.75,55.94,55.75,55.81,67100.0,49.6713,49.8406,49.6713,49.7248,67100.0
2012-01-18 10:10:00,55.81,55.95,55.78,55.93,69600.0,49.7248,49.8495,49.698,49.8317,69600.0
2012-01-18 10:20:00,55.94,56.0,55.9,55.98,59900.0,49.8406,49.894,49.8049,49.8762,59900.0
2012-01-18 10:30:00,55.98,56.16,55.98,56.14,67800.0,49.8762,50.0366,49.8762,50.0188,67800.0
2012-01-18 10:40:00,56.15,56.21,56.14,56.19,55000.0,50.0277,50.0811,50.0188,50.0633,55000.0
2012-01-18 10:50:00,56.18,56.25,56.14,56.22,31300.0,50.0544,50.1168,50.0188,50.0901,31300.0
2012-01-18 11:00:00,56.22,56.22,56.13,56.14,33600.0,50.0901,50.0901,50.0099,50.0188,33600.0
2012-01-18 11:10:00,56.16,56.18,56.07,56.08,23700.0,50.0366,50.0544,49.9564,49.9653,23700.0
2012-01-18 11:20:00,56.08,56.11,56.01,56.01,36300.0,49.9653,49.992,49.903,49.903,36300.0
2012-01-18 11:30:00,56.02,56.14,56.02,56.11,33200.0,49.9119,50.0188,49.9119,49.992,33200.0
2012-01-18 11:40:00,56.11,56.12,55.98,55.98,40700.0,49.992,50.001,49.8762,49.8762,40700.0
2012-01-18 11:50:00,55.98,56.04,55.97,55.98,32200.0,49.8762,49.9297,49.8673,49.8762,32200.0
2012-01-18 12:00:00,55.98,56.02,55.95,55.97,23500.0,49.8762,49.9119,49.8495,49.8673,23500.0
2012-01-18 12:10:00,55.98,56.11,55.97,56.07,36100.0,49.8762,49.992,49.8673,49.9564,36100.0
2012-01-18 12:20:00,56.08,56.28,56.06,56.24,46500.0,49.9653,50.1435,49.9475,50.1079,46500.0
2012-01-18 12:30:00,56.22,56.25,56.2,56.23,22200.0,50.0901,50.1168,50.0722,50.099,22200.0
2012-01-18 12:40:00,56.25,56.33,56.25,56.3,34000.0,50.1168,50.1881,50.1168,50.1613,34000.0
2012-01-18 12:50:00,56.3,56.4,56.3,56.38,26200.0,50.1613,50.2504,50.1613,50.2326,26200.0
2012-01-18 13:00:00,56.38,56.4,56.3,56.31,56700.0,50.2326,50.2504,50.1613,50.1702,56700.0
2012-01-18 13:10:00,56.32,56.35,56.28,56.29,15400.0,50.1792,50.2059,50.1435,50.1524,15400.0
2012-01-18 13:20:00,56.3,56.38,56.3,56.36,12400.0,50.1613,50.2326,50.1613,50.2148,12400.0
2012-01-18 13:30:00,56.36,56.43,56.34,56.37,31600.0,50.2148,50.2772,50.197,50.2237,31600.0
2012-01-18 13:40:00,56.38,56.46,56.38,56.42,27200.0,50.2326,50.3039,50.2326,50.2682,27200.0
2012-01-18 13:50:00,56.42,56.42,56.33,56.33,24100.0,50.2682,50.2682,50.1881,50.1881,24100.0
2012-01-18 14:00:00,56.33,56.37,56.31,56.36,24000.0,50.1881,50.2237,50.1702,50.2148,24000.0
2012-01-18 14:10:00,56.36,56.36,56.28,56.34,27200.0,50.2148,50.2148,50.1435,50.197,27200.0
2012-01-18 14:20:00,56.35,56.39,56.29,56.38,23500.0,50.2059,50.2415,50.1524,50.2326,23500.0
2012-01-18 14:30:00,56.38,56.4,56.3,56.36,19400.0,50.2326,50.2504,50.1613,50.2148,19400.0
2012-01-18 14:40:00,56.36,56.44,56.32,56.38,19800.0,50.2148,50.2861,50.1792,50.2326,19800.0
2012-01-18 14:50:00,56.37,56.37,56.32,56.36,15500.0,50.2237,50.2237,50.1792,50.2148,15500.0
2012-01-18 15:00:00,56.37,56.39,56.3,56.3,38000.0,50.2237,50.2415,50.1613,50.1613,38000.0
2012-01-18 15:10:00,56.31,56.39,56.29,56.35,60100.0,50.1702,50.2415,50.1524,50.2059,60100.0
2012-01-18 15:20:00,56.36,56.43,56.36,56.38,36700.0,50.2148,50.2772,50.2148,50.2326,36700.0
2012-01-18 15:30:00,56.38,56.39,56.34,56.36,49800.0,50.2326,50.2415,50.197,50.2148,49800.0
2012-01-18 15:40:00,56.36,56.42,56.31,56.32,75400.0,50.2148,50.2682,50.1702,50.1792,75400.0
2012-01-18 15:50:00,56.32,56.46,56.32,56.45,154600.0,50.1792,50.3039,50.1792,50.295,154600.0
2012-01-19 09:30:00,56.53,56.53,56.36,56.42,59800.0,50.3663,50.3663,50.2148,50.2682,59800.0
2012-01-19 09:40:00,56.47,56.62,56.43,56.46,54600.0,50.3128,50.4464,50.2772,50.3039,54600.0
2012-01-19 09:50:00,56.46,56.69,56.43,56.58,61500.0,50.3039,50.5088,50.2772,50.4108,61500.0
2012-01-19 10:00:00,56.57,56.58,56.39,56.51,55700.0,50.4019,50.4108,50.2415,50.3484,55700.0
2012-01-19 10:10:00,56.49,56.58,56.44,56.56,46800.0,50.3306,50.4108,50.2861,50.393,46800.0
2012-01-19 10:20:00,56.57,56.77,56.57,56.77,36400.0,50.4019,50.5801,50.4019,50.5801,36400.0
2012-01-19 10:30:00,56.77,56.77,56.55,56.55,35700.0,50.5801,50.5801,50.3841,50.3841,35700.0
2012-01-19 10:40:00,56.56,56.63,56.53,56.53,68400.0,50.393,50.4554,50.3663,50.3663,68400.0
2012-01-19 10:50:00,56.53,56.61,56.52,56.53,24000.0,50.3663,50.4375,50.3573,50.3663,24000.0
2012-01-19 11:00:00,56.53,56.61,56.53,56.6,24200.0,50.3663,50.4375,50.3663,50.4286,24200.0
2012-01-19 11:10:00,56.6,56.65,56.57,56.58,65600.0,50.4286,50.4732,50.4019,50.4108,65600.0
2012-01-19 11:20:00,56.58,56.66,56.55,56.62,35800.0,50.4108,50.4821,50.3841,50.4464,35800.0
2012-01-19 11:30:00,56.62,56.73,56.62,56.73,26700.0,50.4464,50.5444,50.4464,50.5444,26700.0
2012-01-19 11:40:00,56.73,56.82,56.72,56.82,25500.0,50.5444,50.6246,50.5355,50.6246,25500.0
2012-01-19 11:50:00,56.81,56.82,56.71,56.8,27500.0,50.6157,50.6246,50.5266,50.6068,27500.0
2012-01-19 12:00:00,56.8,56.8,56.74,56.75,16900.0,50.6068,50.6068,50.5534,50.5623,16900.0
2012-01-19 12:10:00,56.75,56.85,56.74,56.83,68900.0,50.5623,50.6514,50.5534,50.6335,68900.0
2012-01-19 12:20:00,56.84,56.92,56.84,56.86,42300.0,50.6425,50.7137,50.6425,50.6603,42300.0
2012-01-19 12:30:00,56.86,56.9,56.83,56.85,32600.0,50.6603,50.6959,50.6335,50.6514,32600.0
2012-01-19 12:40:00,56.85,56.93,56.84,56.93,23700.0,50.6514,50.7226,50.6425,50.7226,23700.0
2012-01-19 12:50:00,56.93,56.99,56.92,56.98,21800.0,50.7226,50.7761,50.7137,50.7672,21800.0
2012-01-19 13:00:00,56.98,57.0,56.94,56.94,30800.0,50.7672,50.785,50.7316,50.7316,30800.0
2012-01-19 13:10:00,56.93,56.94,56.79,56.8,23000.0,50.7226,50.7316,50.5979,50.6068,23000.0
2012-01-19 13:20:00,56.79,56.93,56.78,56.93,24000.0,50.5979,50.7226,50.589,50.7226,24000.0
2012-01-19 13:30:00,56.92,56.99,56.91,56.98,38000.0,50.7137,50.7761,50.7048,50.7672,38000.0
2012-01-19 13:40:00,56.99,57.0,56.97,57.0,40400.0,50.7761,50.785,50.7583,50.785,40400.0
2012-01-19 13:50:00,57.0,57.06,56.93,56.95,81600.0,50.785,50.8385,50.7226,50.7405,81600.0
2012-01-19 14:00:00,56.96,57.1,56.94,57.08,47400.0,50.7494,50.8741,50.7316,50.8563,47400.0
2012-01-19 14:10:00,57.08,57.13,56.97,56.98,67100.0,50.8563,50.9008,50.7583,50.7672,67100.0
2012-01-19 14:20:00,56.98,57.0,56.92,56.98,32400.0,50.7672,50.785,50.7137,50.7672,32400.0
2012-01-19 14:30:00,56.98,56.99,56.9,56.92,44900.0,50.7672,50.7761,50.6959,50.7137,44900.0
2012-01-19 14:40:00,56.92,56.92,56.75,56.76,41600.0,50.7137,50.7137,50.5623,50.5712,41600.0
2012-01-19 14:50:00,56.76,56.83,56.72,56.75,25700.0,50.5712,50.6335,50.5355,50.5623,25700.0
2012-01-19 15:00:00,56.75,56.85,56.74,56.83,53500.0,50.5623,50.6514,50.5534,50.6335,53500.0
2012-01-19 15:10:00,56.84,56.84,56.78,56.82,55400.0,50.6425,50.6425,50.589,50.6246,55400.0
2012-01-19 15:20:00,56.82,56.89,56.8,56.81,50500.0,50.6246,50.687,50.6068,50.6157,50500.0
2012-01-19 15:30:00,56.82,56.84,56.8,56.83,58400.0,50.6246,50.6425,50.6068,50.6335,58400.0
2012-01-19 15:40:00,56.84,57.0,56.83,57.0,106000.0,50.6425,50.785,50.6335,50.785,106000.0
2012-01-19 15:50:00,57.0,57.14,57.0,57.1,204000.0,50.785,50.9097,50.785,50.8741,204000.0
2012-01-20 09:30:00,56.96,57.45,56.96,57.3,315600.0,50.7494,51.1859,50.7494,51.0523,315600.0
2012-01-20 09:40:00,57.3,57.44,56.97,57.02,62900.0,51.0523,51.177,50.7583,50.8028,62900.0
2012-01-20 09:50:00,57.01,57.16,57.0,57.06,57500.0,50.7939,50.9276,50.785,50.8385,57500.0
2012-01-20 10:00:00,57.07,57.14,57.01,57.07,83300.0,50.8474,50.9097,50.7939,50.8474,83300.0
2012-01-20 10:10:00,57.06,57.15,56.97,57.0,38300.0,50.8385,50.9187,50.7583,50.785,38300.0
2012-01-20 10:20:00,57.0,57.27,57.0,57.25,113300.0,50.785,51.0256,50.785,51.0078,113300.0
2012-01-20 10:30:00,57.24,57.27,57.12,57.14,32100.0,50.9988,51.0256,50.8919,50.9097,32100.0
2012-01-20 10:40:00,57.14,57.25,57.1,57.21,51900.0,50.9097,51.0078,50.8741,50.9721,51900.0
2012-01-20 10:50:00,57.2,57.26,57.14,57.15,33600.0,50.9632,51.0167,50.9097,50.9187,33600.0
2012-01-20 11:00:00,57.16,57.18,57.05,57.17,33700.0,50.9276,50.9454,50.8296,50.9365,33700.0
2012-01-20 11:10:00,57.17,57.17,57.03,57.03,34400.0,50.9365,50.9365,50.8117,50.8117,34400.0
2012-01-20 11:20:00,57.03,57.05,56.93,56.93,97200.0,50.8117,50.8296,50.7226,50.7226,97200.0
2012-01-20 11:30:00,56.94,56.99,56.91,56.96,52000.0,50.7316,50.7761,50.7048,50.7494,52000.0
2012-01-20 11:40:00,56.96,57.0,56.95,56.96,15000.0,50.7494,50.785,50.7405,50.7494,15000.0
2012-01-20 11:50:00,56.97,57.01,56.9,57.01,21900.0,50.7583,50.7939,50.6959,50.7939,21900.0
2012-01-20 12:00:00,57.01,57.04,56.95,57.0,18900.0,50.7939,50.8206,50.7405,50.785,18900.0
2012-01-20 12:10:00,57.0,57.03,56.94,56.95,15700.0,50.785,50.8117,50.7316,50.7405,15700.0
2012-01-20 12:20:00,56.95,57.01,56.92,56.97,12600.0,50.7405,50.7939,50.7137,50.7583,12600.0
2012-01-20 12:30:00,56.98,56.98,56.89,56.97,15800.0,50.7672,50.7672,50.687,50.7583,15800.0
2012-01-20 12:40:00,56.96,56.97,56.94,56.97,9200.0,50.7494,50.7583,50.7316,50.7583,9200.0
2012-01-20 12:50:00,56.97,57.0,56.97,56.97,12400.0,50.7583,50.785,50.7583,50.7583,12400.0
2012-01-20 13:00:00,56.98,57.04,56.98,57.02,40900.0,50.7672,50.8206,50.7672,50.8028,40900.0
2012-01-20 13:10:00,57.01,57.08,57.0,57.0,19900.0,50.7939,50.8563,50.785,50.785,19900.0
2012-01-20 13:20:00,57.0,57.09,56.98,57.08,24300.0,50.785,50.8652,50.7672,50.8563,24300.0
2012-01-20 13:30:00,57.09,57.09,57.01,57.04,54500.0,50.8652,50.8652,50.7939,50.8206,54500.0
2012-01-20 13:40:00,57.04,57.05,56.94,56.97,19900.0,50.8206,50.8296,50.7316,50.7583,19900.0
2012-01-20 13:50:00,56.98,57.0,56.92,56.97,13900.0,50.7672,50.785,50.7137,50.7583,13900.0
2012-01-20 14:00:00,56.98,57.06,56.98,56.98,47000.0,50.7672,50.8385,50.7672,50.7672,47000.0
2012-01-20 14:10:00,56.98,56.98,56.92,56.92,20600.0,50.7672,50.7672,50.7137,50.7137,20600.0
2012-01-20 14:20:00,56.93,56.99,56.91,56.94,20600.0,50.7226,50.7761,50.7048,50.7316,20600.0
2012-01-20 14:30:00,56.93,56.94,56.88,56.88,17100.0,50.7226,50.7316,50.6781,50.6781,17100.0
2012-01-20 14:40:00,56.87,56.98,56.87,56.98,16000.0,50.6692,50.7672,50.6692,50.7672,16000.0
2012-01-20 14:50:00,56.97,57.01,56.93,57.01,29000.0,50.7583,50.7939,50.7226,50.7939,29000.0
2012-01-20 15:00:00,57.01,57.02,56.94,57.01,28200.0,50.7939,50.8028,50.7316,50.7939,28200.0
2012-01-20 15:10:00,57.01,57.02,56.96,57.01,25500.0,50.7939,50.8028,50.7494,50.7939,25500.0
2012-01-20 15:20:00,57.01,57.01,56.98,56.99,55200.0,50.7939,50.7939,50.7672,50.7761,55200.0
2012-01-20 15:30:00,56.99,57.01,56.96,56.99,41400.0,50.7761,50.7939,50.7494,50.7761,41400.0
2012-01-20 15:40:00,56.99,57.06,56.97,57.05,144600.0,50.7761,50.8385,50.7583,50.8296,144600.0
2012-01-20 15:50:00,57.05,57.12,57.03,57.1,122000.0,50.8296,50.8919,50.8117,50.8741,122000.0
2012-01-23 09:30:00,56.91,57.3,56.91,57.24,39300.0,50.7048,51.0523,50.7048,50.9988,39300.0
2012-01-23 09:40:00,57.26,57.42,57.23,57.36,31600.0,51.0167,51.1592,50.9899,51.1058,31600.0
2012-01-23 09:50:00,57.36,57.58,57.34,57.47,61200.0,51.1058,51.3018,51.0879,51.2038,61200.0
2012-01-23 10:00:00,57.47,57.57,57.43,57.44,37400.0,51.2038,51.2929,51.1681,51.177,37400.0
2012-01-23 10:10:00,57.45,57.46,57.32,57.42,45800.0,51.1859,51.1949,51.0701,51.1592,45800.0
2012-01-23 10:20:00,57.42,57.42,57.27,57.27,23800.0,51.1592,51.1592,51.0256,51.0256,23800.0
2012-01-23 10:30:00,57.26,57.33,57.23,57.29,18300.0,51.0167,51.079,50.9899,51.0434,18300.0
2012-01-23 10:40:00,57.31,57.46,57.22,57.44,30100.0,51.0612,51.1949,50.981,51.177,30100.0
2012-01-23 10:50:00,57.43,57.56,57.43,57.54,43300.0,51.1681,51.2839,51.1681,51.2661,43300.0
2012-01-23 11:00:00,57.54,57.6,57.26,57.26,32300.0,51.2661,51.3196,51.0167,51.0167,32300.0
2012-01-23 11:10:00,57.23,57.23,57.09,57.18,36400.0,50.9899,50.9899,50.8652,50.9454,36400.0
2012-01-23 11:20:00,57.17,57.24,57.12,57.19,16300.0,50.9365,50.9988,50.8919,50.9543,16300.0
2012-01-23 11:30:00,57.2,57.2,56.85,56.88,29100.0,50.9632,50.9632,50.6514,50.6781,29100.0
2012-01-23 11:40:00,56.88,56.88,56.76,56.83,31500.0,50.6781,50.6781,50.5712,50.6335,31500.0
2012-01-23 11:50:00,56.85,56.85,56.73,56.77,21100.0,50.6514,50.6514,50.5444,50.5801,21100.0
2012-01-23 12:00:00,56.76,56.77,56.57,56.71,25900.0,50.5712,50.5801,50.4019,50.5266,25900.0
2012-01-23 12:10:00,56.71,56.73,56.62,56.65,25100.0,50.5266,50.5444,50.4464,50.4732,25100.0
2012-01-23 12:20:00,56.64,56.69,56.61,56.69,18000.0,50.4643,50.5088,50.4375,50.5088,18000.0
2012-01-23 12:30:00,56.7,56.75,56.7,56.74,16200.0,50.5177,50.5623,50.5177,50.5534,16200.0
2012-01-23 12:40:00,56.73,56.78,56.72,56.74,14400.0,50.5444,50.589,50.5355,50.5534,14400.0
2012-01-23 12:50:00,56.74,56.86,56.73,56.79,16500.0,50.5534,50.6603,50.5444,50.5979,16500.0
2012-01-23 13:00:00,56.79,56.8,56.72,56.8,25400.0,50.5979,50.6068,50.5355,50.6068,25400.0
2012-01-23 13:10:00,56.81,56.86,56.77,56.85,39400.0,50.6157,50.6603,50.5801,50.6514,39400.0
2012-01-23 13:20:00,56.85,56.96,56.85,56.96,18900.0,50.6514,50.7494,50.6514,50.7494,18900.0
2012-01-23 13:30:00,56.96,57.13,56.91,57.12,42400.0,50.7494,50.9008,50.7048,50.8919,42400.0
2012-01-23 13:40:00,57.12,57.24,57.11,57.23,27900.0,50.8919,50.9988,50.883,50.9899,27900.0
2012-01-23 13:50:00,57.24,57.31,57.21,57.28,48500.0,50.9988,51.0612,50.9721,51.0345,48500.0
2012-01-23 14:00:00,57.27,57.29,57.22,57.29,57300.0,51.0256,51.0434,50.981,51.0434,57300.0
2012-01-23 14:10:00,57.29,57.37,57.22,57.33,50000.0,51.0434,51.1147,50.981,51.079,50000.0
2012-01-23 14:20:00,57.34,57.38,57.28,57.3,43300.0,51.0879,51.1236,51.0345,51.0523,43300.0
2012-01-23 14:30:00,57.3,57.32,57.25,57.29,29600.0,51.0523,51.0701,51.0078,51.0434,29600.0
2012-01-23 14:40:00,57.3,57.3,57.17,57.23,31100.0,51.0523,51.0523,50.9365,50.9899,31100.0
2012-01-23 14:50:00,57.22,57.33,57.16,57.31,45600.0,50.981,51.079,50.9276,51.0612,45600.0
2012-01-23 15:00:00,57.3,57.36,57.29,57.33,75900.0,51.0523,51.1058,51.0434,51.079,75900.0
2012-01-23 15:10:00,57.34,57.37,57.29,57.36,45300.0,51.0879,51.1147,51.0434,51.1058,45300.0
2012-01-23 15:20:00,57.37,57.4,57.31,57.4,80200.0,51.1147,51.1414,51.0612,51.1414,80200.0
2012-01-23 15:30:00,57.39,57.44,57.34,57.37,74800.0,51.1325,51.177,51.0879,51.1147,74800.0
2012-01-23 15:40:00,57.37,57.46,57.37,57.43,59900.0,51.1147,51.1949,51.1147,51.1681,59900.0
2012-01-23 15:50:00,57.43,57.47,57.39,57.41,100600.0,51.1681,51.2038,51.1325,51.1503,100600.0
2012-01-24 09:30:00,57.23,57.48,57.18,57.25,34000.0,50.9899,51.2127,50.9454,51.0078,34000.0
2012-01-24 09:40:00,57.27,57.39,57.17,57.34,35500.0,51.0256,51.1325,50.9365,51.0879,35500.0
2012-01-24 09:50:00,57.33,57.36,57.09,57.1,48100.0,51.079,51.1058,50.8652,50.8741,48100.0
2012-01-24 10:00:00,57.09,57.36,57.09,57.31,35800.0,50.8652,51.1058,50.8652,51.0612,35800.0
2012-01-24 10:10:00,57.31,57.41,57.26,57.32,33600.0,51.0612,51.1503,51.0167,51.0701,33600.0
2012-01-24 10:20:00,57.33,57.42,57.29,57.31,25000.0,51.079,51.1592,51.0434,51.0612,25000.0
2012-01-24 10:30:00,57.32,57.35,57.18,57.34,51700.0,51.0701,51.0968,50.9454,51.0879,51700.0
2012-01-24 10:40:00,57.37,57.43,57.33,57.35,29700.0,51.1147,51.1681,51.079,51.0968,29700.0
2012-01-24 10:50:00,57.36,57.45,57.32,57.45,22200.0,51.1058,51.1859,51.0701,51.1859,22200.0
2012-01-24 11:00:00,57.46,57.46,57.31,57.43,26600.0,51.1949,51.1949,51.0612,51.1681,26600.0
2012-01-24 11:10:00,57.43,57.5,57.43,57.46,26000.0,51.1681,51.2305,51.1681,51.1949,26000.0
2012-01-24 11:20:00,57.46,57.54,57.46,57.51,20900.0,51.1949,51.2661,51.1949,51.2394,20900.0
2012-01-24 11:30:00,57.52,57.54,57.34,57.35,28100.0,51.2483,51.2661,51.0879,51.0968,28100.0
2012-01-24 11:40:00,57.36,57.46,57.33,57.45,12500.0,51.1058,51.1949,51.079,51.1859,12500.0
2012-01-24 11:50:00,57.46,57.47,57.39,57.43,14100.0,51.1949,51.2038,51.1325,51.1681,14100.0
2012-01-24 12:00:00,57.43,57.53,57.43,57.49,13000.0,51.1681,51.2572,51.1681,51.2216,13000.0
2012-01-24 12:10:00,57.48,57.51,57.4,57.41,7800.0,51.2127,51.2394,51.1414,51.1503,7800.0
2012-01-24 12:20:00,57.41,57.54,57.41,57.51,22900.0,51.1503,51.2661,51.1503,51.2394,22900.0
2012-01-24 12:30:00,57.52,57.54,57.52,57.52,23000.0,51.2483,51.2661,51.2483,51.2483,23000.0
2012-01-24 12:40:00,57.52,57.57,57.52,57.55,46500.0,51.2483,51.2929,51.2483,51.275,46500.0
2012-01-24 12:50:00,57.55,57.6,57.54,57.57,27600.0,51.275,51.3196,51.2661,51.2929,27600.0
2012-01-24 13:00:00,57.57,57.57,57.5,57.53,15000.0,51.2929,51.2929,51.2305,51.2572,15000.0
2012-01-24 13:10:00,57.53,57.59,57.51,57.51,20100.0,51.2572,51.3107,51.2394,51.2394,20100.0
2012-01-24 13:20:00,57.51,57.52,57.46,57.46,28700.0,51.2394,51.2483,51.1949,51.1949,28700.0
2012-01-24 13:30:00,57.47,57.47,57.35,57.35,25700.0,51.2038,51.2038,51.0968,51.0968,25700.0
2012-01-24 13:40:00,57.35,57.46,57.35,57.43,30700.0,51.0968,51.1949,51.0968,51.1681,30700.0
2012-01-24 13:50:00,57.43,57.45,57.39,57.41,23900.0,51.1681,51.1859,51.1325,51.1503,23900.0
2012-01-24 14:00:00,57.42,57.45,57.37,57.43,64000.0,51.1592,51.1859,51.1147,51.1681,64000.0
2012-01-24 14:10:00,57.42,57.43,57.35,57.37,51400.0,51.1592,51.1681,51.0968,51.1147,51400.0
2012-01-24 14:20:00,57.37,57.43,57.32,57.42,46200.0,51.1147,51.1681,51.0701,51.1592,46200.0
2012-01-24 14:30:00,57.42,57.43,57.41,57.42,45900.0,51.1592,51.1681,51.1503,51.1592,45900.0
2012-01-24 14:40:00,57.42,57.43,57.33,57.34,32200.0,51.1592,51.1681,51.079,51.0879,32200.0
2012-01-24 14:50:00,57.34,57.39,57.29,57.38,57100.0,51.0879,51.1325,51.0434,51.1236,57100.0
2012-01-24 15:00:00,57.38,57.42,57.3,57.37,38300.0,51.1236,51.1592,51.0523,51.1147,38300.0
2012-01-24 15:10:00,57.37,57.45,57.34,57.44,46100.0,51.1147,51.1859,51.0879,51.177,46100.0
2012-01-24 15:20:00,57.43,57.44,57.34,57.38,43800.0,51.1681,51.177,51.0879,51.1236,43800.0
2012-01-24 15:30:00,57.37,57.38,57.27,57.3,47500.0,51.1147,51.1236,51.0256,51.0523,47500.0
2012-01-24 15:40:00,57.3,57.32,57.22,57.24,82600.0,51.0523,51.0701,50.981,50.9988,82600.0
2012-01-24 15:50:00,57.26,57.33,57.24,57.33,192300.0,51.0167,51.079,50.9988,51.079,192300.0
2012-01-25 09:30:00,57.52,57.54,56.88,56.9,59800.0,51.2483,51.2661,50.6781,50.6959,59800.0
2012-01-25 09:40:00,56.94,57.01,56.78,56.82,56300.0,50.7316,50.7939,50.589,50.6246,56300.0
2012-01-25 09:50:00,56.82,56.84,56.63,56.77,43700.0,50.6246,50.6425,50.4554,50.5801,43700.0
2012-01-25 10:00:00,56.77,56.89,56.71,56.82,35600.0,50.5801,50.687,50.5266,50.6246,35600.0
2012-01-25 10:10:00,56.82,57.04,56.81,57.0,40600.0,50.6246,50.8206,50.6157,50.785,40600.0
2012-01-25 10:20:00,57.02,57.08,56.93,56.97,26400.0,50.8028,50.8563,50.7226,50.7583,26400.0
2012-01-25 10:30:00,56.99,56.99,56.78,56.9,27400.0,50.7761,50.7761,50.589,50.6959,27400.0
2012-01-25 10:40:00,56.9,56.93,56.8,56.89,30300.0,50.6959,50.7226,50.6068,50.687,30300.0
2012-01-25 10:50:00,56.89,57.03,56.89,57.01,31800.0,50.687,50.8117,50.687,50.7939,31800.0
2012-01-25 11:00:00,56.99,57.1,56.95,57.07,27700.0,50.7761,50.8741,50.7405,50.8474,27700.0
2012-01-25 11:10:00,57.07,57.09,56.97,57.06,21200.0,50.8474,50.8652,50.7583,50.8385,21200.0
2012-01-25 11:20:00,57.06,57.19,57.05,57.11,21200.0,50.8385,50.9543,50.8296,50.883,21200.0
2012-01-25 11:30:00,57.11,57.14,57.08,57.12,16000.0,50.883,50.9097,50.8563,50.8919,16000.0
2012-01-25 11:40:00,57.11,57.13,56.92,56.98,30300.0,50.883,50.9008,50.7137,50.7672,30300.0
2012-01-25 11:50:00,56.98,57.02,56.93,57.02,34200.0,50.7672,50.8028,50.7226,50.8028,34200.0
2012-01-25 12:00:00,57.02,57.03,56.87,56.91,45300.0,50.8028,50.8117,50.6692,50.7048,45300.0
2012-01-25 12:10:00,56.91,57.0,56.88,56.99,15700.0,50.7048,50.785,50.6781,50.7761,15700.0
2012-01-25 12:20:00,56.96,57.2,56.94,57.03,28600.0,50.7494,50.9632,50.7316,50.8117,28600.0
2012-01-25 12:30:00,57.02,57.3,56.97,57.19,27900.0,50.8028,51.0523,50.7583,50.9543,27900.0
2012-01-25 12:40:00,57.18,57.2,57.0,57.06,37200.0,50.9454,50.9632,50.785,50.8385,37200.0
2012-01-25 12:50:00,57.05,57.17,56.99,57.02,37700.0,50.8296,50.9365,50.7761,50.8028,37700.0
2012-01-25 13:00:00,57.01,57.22,57.01,57.19,33800.0,50.7939,50.981,50.7939,50.9543,33800.0
2012-01-25 13:10:00,57.21,57.32,57.17,57.26,31100.0,50.9721,51.0701,50.9365,51.0167,31100.0
2012-01-25 13:20:00,57.27,57.3,57.19,57.2,22600.0,51.0256,51.0523,50.9543,50.9632,22600.0
2012-01-25 13:30:00,57.21,57.32,57.19,57.28,40100.0,50.9721,51.0701,50.9543,51.0345,40100.0
2012-01-25 13:40:00,57.28,57.38,57.26,57.36,20400.0,51.0345,51.1236,51.0167,51.1058,20400.0
2012-01-25 13:50:00,57.36,57.48,57.35,57.45,29100.0,51.1058,51.2127,51.0968,51.1859,29100.0
2012-01-25 14:00:00,57.44,57.44,57.34,57.37,41200.0,51.177,51.177,51.0879,51.1147,41200.0
2012-01-25 14:10:00,57.39,57.47,57.39,57.43,29400.0,51.1325,51.2038,51.1325,51.1681,29400.0
2012-01-25 14:20:00,57.45,57.47,57.17,57.29,83400.0,51.1859,51.2038,50.9365,51.0434,83400.0
2012-01-25 14:30:00,57.31,57.42,57.31,57.38,26000.0,51.0612,51.1592,51.0612,51.1236,26000.0
2012-01-25 14:40:00,57.39,57.49,57.35,57.49,20400.0,51.1325,51.2216,51.0968,51.2216,20400.0
2012-01-25 14:50:00,57.47,57.58,57.42,57.46,40300.0,51.2038,51.3018,51.1592,51.1949,40300.0
2012-01-25 15:00:00,57.45,57.52,57.42,57.42,28400.0,51.1859,51.2483,51.1592,51.1592,28400.0
2012-01-25 15:10:00,57.42,57.52,57.42,57.49,32200.0,51.1592,51.2483,51.1592,51.2216,32200.0
2012-01-25 15:20:00,57.49,57.54,57.43,57.5,36400.0,51.2216,51.2661,51.1681,51.2305,36400.0
2012-01-25 15:30:00,57.5,57.62,57.5,57.59,54100.0,51.2305,51.3374,51.2305,51.3107,54100.0
2012-01-25 15:40:00,57.59,57.67,57.56,57.64,70900.0,51.3107,51.382,51.2839,51.3552,70900.0
2012-01-25 15:50:00,57.65,57.65,57.5,57.55,104200.0,51.3641,51.3641,51.2305,51.275,104200.0
2012-01-26 09:30:00,57.76,57.8,57.52,57.71,32100.0,51.4621,51.4978,51.2483,51.4176,32100.0
2012-01-26 09:40:00,57.71,57.81,57.69,57.77,29600.0,51.4176,51.5067,51.3998,51.4711,29600.0
2012-01-26 09:50:00,57.77,57.99,57.7,57.96,43700.0,51.4711,51.6671,51.4087,51.6403,43700.0
2012-01-26 10:00:00,57.96,57.96,57.86,57.92,86500.0,51.6403,51.6403,51.5512,51.6047,86500.0
2012-01-26 10:10:00,57.92,58.06,57.92,57.99,76400.0,51.6047,51.7294,51.6047,51.6671,76400.0
2012-01-26 10:20:00,57.98,58.03,57.8,57.82,37500.0,51.6582,51.7027,51.4978,51.5156,37500.0
2012-01-26 10:30:00,57.82,57.84,57.5,57.6,66000.0,51.5156,51.5334,51.2305,51.3196,66000.0
2012-01-26 10:40:00,57.61,57.63,57.47,57.5,28900.0,51.3285,51.3463,51.2038,51.2305,28900.0
2012-01-26 10:50:00,57.5,57.58,57.49,57.49,24400.0,51.2305,51.3018,51.2216,51.2216,24400.0
2012-01-26 11:00:00,57.48,57.65,57.47,57.57,28300.0,51.2127,51.3641,51.2038,51.2929,28300.0
2012-01-26 11:10:00,57.59,57.67,57.5,57.52,74200.0,51.3107,51.382,51.2305,51.2483,74200.0
2012-01-26 11:20:00,57.52,57.58,57.42,57.58,32000.0,51.2483,51.3018,51.1592,51.3018,32000.0
2012-01-26 11:30:00,57.57,57.57,57.5,57.53,22400.0,51.2929,51.2929,51.2305,51.2572,22400.0
2012-01-26 11:40:00,57.53,57.53,57.4,57.47,12400.0,51.2572,51.2572,51.1414,51.2038,12400.0
2012-01-26 11:50:00,57.46,57.52,57.44,57.44,16400.0,51.1949,51.2483,51.177,51.177,16400.0
2012-01-26 12:00:00,57.46,57.5,57.42,57.49,16000.0,51.1949,51.2305,51.1592,51.2216,16000.0
2012-01-26 12:10:00,57.5,57.55,57.36,57.4,31500.0,51.2305,51.275,51.1058,51.1414,31500.0
2012-01-26 12:20:00,57.41,57.42,57.35,57.38,14300.0,51.1503,51.1592,51.0968,51.1236,14300.0
2012-01-26 12:30:00,57.38,57.42,57.36,57.4,13900.0,51.1236,51.1592,51.1058,51.1414,13900.0
2012-01-26 12:40:00,57.39,57.39,57.32,57.39,23800.0,51.1325,51.1325,51.0701,51.1325,23800.0
2012-01-26 12:50:00,57.37,57.52,57.36,57.49,21500.0,51.1147,51.2483,51.1058,51.2216,21500.0
2012-01-26 13:00:00,57.5,57.56,57.49,57.52,12000.0,51.2305,51.2839,51.2216,51.2483,12000.0
2012-01-26 13:10:00,57.52,57.61,57.51,57.58,27000.0,51.2483,51.3285,51.2394,51.3018,27000.0
2012-01-26 13:20:00,57.57,57.63,57.57,57.61,19700.0,51.2929,51.3463,51.2929,51.3285,19700.0
2012-01-26 13:30:00,57.6,57.65,57.53,57.56,42100.0,51.3196,51.3641,51.2572,51.2839,42100.0
2012-01-26 13:40:00,57.56,57.61,57.5,57.58,26500.0,51.2839,51.3285,51.2305,51.3018,26500.0
2012-01-26 13:50:00,57.57,57.66,57.54,57.63,36600.0,51.2929,51.373,51.2661,51.3463,36600.0
2012-01-26 14:00:00,57.63,57.65,57.58,57.63,13400.0,51.3463,51.3641,51.3018,51.3463,13400.0
2012-01-26 14:10:00,57.63,57.63,57.51,57.53,28000.0,51.3463,51.3463,51.2394,51.2572,28000.0
2012-01-26 14:20:00,57.52,57.53,57.43,57.49,36600.0,51.2483,51.2572,51.1681,51.2216,36600.0
2012-01-26 14:30:00,57.5,57.55,57.46,57.46,22000.0,51.2305,51.275,51.1949,51.1949,22000.0
2012-01-26 14:40:00,57.46,57.55,57.42,57.51,26600.0,51.1949,51.275,51.1592,51.2394,26600.0
2012-01-26 14:50:00,57.51,57.53,57.41,57.42,23800.0,51.2394,51.2572,51.1503,51.1592,23800.0
2012-01-26 15:00:00,57.41,57.41,57.33,57.38,40500.0,51.1503,51.1503,51.079,51.1236,40500.0
2012-01-26 15:10:00,57.38,57.46,57.36,57.43,32000.0,51.1236,51.1949,51.1058,51.1681,32000.0
2012-01-26 15:20:00,57.43,57.45,57.32,57.34,71300.0,51.1681,51.1859,51.0701,51.0879,71300.0
2012-01-26 15:30:00,57.35,57.38,57.3,57.38,40500.0,51.0968,51.1236,51.0523,51.1236,40500.0
2012-01-26 15:40:00,57.38,57.52,57.37,57.49,64100.0,51.1236,51.2483,51.1147,51.2216,64100.0
2012-01-26 15:50:00,57.49,57.55,57.42,57.49,102300.0,51.2216,51.275,51.1592,51.2216,102300.0
2012-01-27 09:30:00,57.36,57.73,57.06,57.73,37900.0,51.1058,51.4354,50.8385,51.4354,37900.0
2012-01-27 09:40:00,57.73,57.84,57.62,57.79,25700.0,51.4354,51.5334,51.3374,51.4889,25700.0
2012-01-27 09:50:00,57.77,57.87,57.69,57.8,21700.0,51.4711,51.5601,51.3998,51.4978,21700.0
2012-01-27 10:00:00,57.84,57.84,57.46,57.53,27000.0,51.5334,51.5334,51.1949,51.2572,27000.0
2012-01-27 10:10:00,57.51,57.62,57.4,57.55,24500.0,51.2394,51.3374,51.1414,51.275,24500.0
2012-01-27 10:20:00,57.54,57.79,57.54,57.75,17600.0,51.2661,51.4889,51.2661,51.4532,17600.0
2012-01-27 10:30:00,57.75,57.84,57.54,57.54,17600.0,51.4532,51.5334,51.2661,51.2661,17600.0
2012-01-27 10:40:00,57.51,57.56,57.45,57.51,36600.0,51.2394,51.2839,51.1859,51.2394,36600.0
2012-01-27 10:50:00,57.53,57.59,57.48,57.5,26000.0,51.2572,51.3107,51.2127,51.2305,26000.0
2012-01-27 11:00:00,57.5,57.64,57.5,57.59,47900.0,51.2305,51.3552,51.2305,51.3107,47900.0
2012-01-27 11:10:00,57.59,57.63,57.52,57.61,40300.0,51.3107,51.3463,51.2483,51.3285,40300.0
2012-01-27 11:20:00,57.6,57.64,57.58,57.59,17300.0,51.3196,51.3552,51.3018,51.3107,17300.0
2012-01-27 11:30:00,57.57,57.63,57.52,57.55,39200.0,51.2929,51.3463,51.2483,51.275,39200.0
2012-01-27 11:40:00,57.52,57.55,57.46,57.46,51700.0,51.2483,51.275,51.1949,51.1949,51700.0
2012-01-27 11:50:00,57.47,57.61,57.47,57.58,47200.0,51.2038,51.3285,51.2038,51.3018,47200.0
2012-01-27 12:00:00,57.58,57.63,57.47,57.5,43800.0,51.3018,51.3463,51.2038,51.2305,43800.0
2012-01-27 12:10:00,57.48,57.53,57.46,57.52,18400.0,51.2127,51.2572,51.1949,51.2483,18400.0
2012-01-27 12:20:00,57.53,57.53,57.49,57.51,20100.0,51.2572,51.2572,51.2216,51.2394,20100.0
2012-01-27 12:30:00,57.5,57.52,57.46,57.5,16600.0,51.2305,51.2483,51.1949,51.2305,16600.0
2012-01-27 12:40:00,57.49,57.51,57.4,57.43,31800.0,51.2216,51.2394,51.1414,51.1681,31800.0
2012-01-27 12:50:00,57.43,57.43,57.33,57.34,16400.0,51.1681,51.1681,51.079,51.0879,16400.0
2012-01-27 13:00:00,57.35,57.45,57.32,57.44,10800.0,51.0968,51.1859,51.0701,51.177,10800.0
2012-01-27 13:10:00,57.43,57.48,57.41,57.42,10200.0,51.1681,51.2127,51.1503,51.1592,10200.0
2012-01-27 13:20:00,57.42,57.47,57.39,57.47,12400.0,51.1592,51.2038,51.1325,51.2038,12400.0
2012-01-27 13:30:00,57.48,57.51,57.45,57.48,12800.0,51.2127,51.2394,51.1859,51.2127,12800.0
2012-01-27 13:40:00,57.48,57.48,57.4,57.41,35700.0,51.2127,51.2127,51.1414,51.1503,35700.0
2012-01-27 13:50:00,57.41,57.42,57.34,57.38,25600.0,51.1503,51.1592,51.0879,51.1236,25600.0
2012-01-27 14:00:00,57.38,57.41,57.29,57.31,50000.0,51.1236,51.1503,51.0434,51.0612,50000.0
2012-01-27 14:10:00,57.32,57.33,57.28,57.31,28200.0,51.0701,51.079,51.0345,51.0612,28200.0
2012-01-27 14:20:00,57.3,57.43,57.29,57.43,19400.0,51.0523,51.1681,51.0434,51.1681,19400.0
2012-01-27 14:30:00,57.42,57.48,57.42,57.48,19700.0,51.1592,51.2127,51.1592,51.2127,19700.0
2012-01-27 14:40:00,57.49,57.5,57.39,57.47,39000.0,51.2216,51.2305,51.1325,51.2038,39000.0
2012-01-27 14:50:00,57.46,57.52,57.43,57.5,18000.0,51.1949,51.2483,51.1681,51.2305,18000.0
2012-01-27 15:00:00,57.5,57.57,57.5,57.51,24300.0,51.2305,51.2929,51.2305,51.2394,24300.0
2012-01-27 15:10:00,57.53,57.62,57.53,57.6,20700.0,51.2572,51.3374,51.2572,51.3196,20700.0
2012-01-27 15:20:00,57.61,57.66,57.55,57.55,57200.0,51.3285,51.373,51.275,51.275,57200.0
2012-01-27 15:30:00,57.55,57.55,57.48,57.48,38900.0,51.275,51.275,51.2127,51.2127,38900.0
2012-01-27 15:40:00,57.48,57.52,57.4,57.4,48500.0,51.2127,51.2483,51.1414,51.1414,48500.0
2012-01-27 15:50:00,57.39,57.41,57.33,57.35,166000.0,51.1325,51.1503,51.079,51.0968,166000.0
2012-01-30 09:30:00,56.77,56.84,56.51,56.63,52900.0,50.5801,50.6425,50.3484,50.4554,52900.0
2012-01-30 09:40:00,56.66,56.87,56.59,56.63,53800.0,50.4821,50.6692,50.4197,50.4554,53800.0
2012-01-30 09:50:00,56.62,56.7,56.53,56.68,40800.0,50.4464,50.5177,50.3663,50.4999,40800.0
2012-01-30 10:00:00,56.68,56.81,56.6,56.64,57200.0,50.4999,50.6157,50.4286,50.4643,57200.0
2012-01-30 10:10:00,56.62,56.62,56.45,56.55,52700.0,50.4464,50.4464,50.295,50.3841,52700.0
2012-01-30 10:20:00,56.54,56.62,56.48,56.48,40400.0,50.3752,50.4464,50.3217,50.3217,40400.0
2012-01-30 10:30:00,56.48,56.5,56.42,56.46,87900.0,50.3217,50.3395,50.2682,50.3039,87900.0
2012-01-30 10:40:00,56.46,56.61,56.4,56.57,57500.0,50.3039,50.4375,50.2504,50.4019,57500.0
2012-01-30 10:50:00,56.56,56.6,56.48,56.56,104500.0,50.393,50.4286,50.3217,50.393,104500.0
2012-01-30 11:00:00,56.57,56.73,56.57,56.66,101600.0,50.4019,50.5444,50.4019,50.4821,101600.0
2012-01-30 11:10:00,56.66,56.73,56.62,56.72,47300.0,50.4821,50.5444,50.4464,50.5355,47300.0
2012-01-30 11:20:00,56.73,56.8,56.68,56.7,82300.0,50.5444,50.6068,50.4999,50.5177,82300.0
2012-01-30 11:30:00,56.7,56.82,56.69,56.8,61000.0,50.5177,50.6246,50.5088,50.6068,61000.0
2012-01-30 11:40:00,56.8,56.8,56.65,56.67,45300.0,50.6068,50.6068,50.4732,50.491,45300.0
2012-01-30 11:50:00,56.67,56.71,56.64,56.67,33800.0,50.491,50.5266,50.4643,50.491,33800.0
2012-01-30 12:00:00,56.67,56.71,56.63,56.69,41000.0,50.491,50.5266,50.4554,50.5088,41000.0
2012-01-30 12:10:00,56.69,56.75,56.68,56.69,27800.0,50.5088,50.5623,50.4999,50.5088,27800.0
2012-01-30 12:20:00,56.69,56.76,56.65,56.71,20700.0,50.5088,50.5712,50.4732,50.5266,20700.0
2012-01-30 12:30:00,56.71,56.72,56.59,56.6,62200.0,50.5266,50.5355,50.4197,50.4286,62200.0
2012-01-30 12:40:00,56.6,56.62,56.54,56.59,18700.0,50.4286,50.4464,50.3752,50.4197,18700.0
2012-01-30 12:50:00,56.57,56.63,56.53,56.61,30000.0,50.4019,50.4554,50.3663,50.4375,30000.0
2012-01-30 13:00:00,56.61,56.64,56.52,56.53,33400.0,50.4375,50.4643,50.3573,50.3663,33400.0
2012-01-30 13:10:00,56.53,56.53,56.37,56.37,75100.0,50.3663,50.3663,50.2237,50.2237,75100.0
2012-01-30 13:20:00,56.37,56.63,56.37,56.63,20000.0,50.2237,50.4554,50.2237,50.4554,20000.0
2012-01-30 13:30:00,56.62,56.7,56.58,56.68,23500.0,50.4464,50.5177,50.4108,50.4999,23500.0
2012-01-30 13:40:00,56.68,56.72,56.63,56.66,42700.0,50.4999,50.5355,50.4554,50.4821,42700.0
2012-01-30 13:50:00,56.67,56.76,56.67,56.7,21200.0,50.491,50.5712,50.491,50.5177,21200.0
2012-01-30 14:00:00,56.7,56.72,56.6,56.63,37600.0,50.5177,50.5355,50.4286,50.4554,37600.0
2012-01-30 14:10:00,56.63,56.69,56.56,56.59,59900.0,50.4554,50.5088,50.393,50.4197,59900.0
2012-01-30 14:20:00,56.59,56.67,56.55,56.55,35700.0,50.4197,50.491,50.3841,50.3841,35700.0
2012-01-30 14:30:00,56.56,56.56,56.4,56.44,70000.0,50.393,50.393,50.2504,50.2861,70000.0
2012-01-30 14:40:00,56.46,56.55,56.42,56.44,31000.0,50.3039,50.3841,50.2682,50.2861,31000.0
2012-01-30 14:50:00,56.45,56.57,56.43,56.55,41700.0,50.295,50.4019,50.2772,50.3841,41700.0
2012-01-30 15:00:00,56.55,56.57,56.45,56.56,37800.0,50.3841,50.4019,50.295,50.393,37800.0
2012-01-30 15:10:00,56.56,56.62,56.55,56.6,41300.0,50.393,50.4464,50.3841,50.4286,41300.0
2012-01-30 15:20:00,56.6,56.62,56.55,56.55,67000.0,50.4286,50.4464,50.3841,50.3841,67000.0
2012-01-30 15:30:00,56.56,56.6,56.52,56.56,77900.0,50.393,50.4286,50.3573,50.393,77900.0
2012-01-30 15:40:00,56.58,56.62,56.54,56.6,104700.0,50.4108,50.4464,50.3752,50.4286,104700.0
2012-01-30 15:50:00,56.62,56.63,56.48,56.54,254400.0,50.4464,50.4554,50.3217,50.3752,254400.0
2012-01-31 09:30:00,56.79,56.87,56.22,56.4,120600.0,50.5979,50.6692,50.0901,50.2504,120600.0
2012-01-31 09:40:00,56.43,56.58,56.26,56.26,69100.0,50.2772,50.4108,50.1257,50.1257,69100.0
2012-01-31 09:50:00,56.27,56.29,56.12,56.29,98400.0,50.1346,50.1524,50.001,50.1524,98400.0
2012-01-31 10:00:00,56.21,56.28,56.01,56.07,96700.0,50.0811,50.1435,49.903,49.9564,96700.0
2012-01-31 10:10:00,56.07,56.25,56.06,56.21,80000.0,49.9564,50.1168,49.9475,50.0811,80000.0
2012-01-31 10:20:00,56.21,56.35,56.14,56.28,70900.0,50.0811,50.2059,50.0188,50.1435,70900.0
2012-01-31 10:30:00,56.3,56.38,56.13,56.14,48400.0,50.1613,50.2326,50.0099,50.0188,48400.0
2012-01-31 10:40:00,56.14,56.17,56.03,56.04,54600.0,50.0188,50.0455,49.9208,49.9297,54600.0
2012-01-31 10:50:00,56.04,56.04,55.91,56.0,50500.0,49.9297,49.9297,49.8139,49.894,50500.0
2012-01-31 11:00:00,56.02,56.07,55.96,56.0,60700.0,49.9119,49.9564,49.8584,49.894,60700.0
2012-01-31 11:10:00,55.99,56.0,55.77,55.83,79100.0,49.8851,49.894,49.6891,49.7426,79100.0
2012-01-31 11:20:00,55.84,55.95,55.74,55.74,47900.0,49.7515,49.8495,49.6624,49.6624,47900.0
2012-01-31 11:30:00,55.74,55.84,55.71,55.82,70300.0,49.6624,49.7515,49.6357,49.7337,70300.0
2012-01-31 11:40:00,55.82,55.83,55.65,55.69,67600.0,49.7337,49.7426,49.5822,49.6178,67600.0
2012-01-31 11:50:00,55.67,55.68,55.52,55.62,93100.0,49.6,49.6089,49.4664,49.5555,93100.0
2012-01-31 12:00:00,55.62,55.68,55.58,55.68,63700.0,49.5555,49.6089,49.5198,49.6089,63700.0
2012-01-31 12:10:00,55.69,55.8,55.67,55.79,39400.0,49.6178,49.7159,49.6,49.7069,39400.0
2012-01-31 12:20:00,55.79,55.8,55.73,55.76,57000.0,49.7069,49.7159,49.6535,49.6802,57000.0
2012-01-31 12:30:00,55.77,55.85,55.77,55.83,56400.0,49.6891,49.7604,49.6891,49.7426,56400.0
2012-01-31 12:40:00,55.83,55.94,55.82,55.92,54000.0,49.7426,49.8406,49.7337,49.8228,54000.0
2012-01-31 12:50:00,55.92,56.0,55.92,55.98,19000.0,49.8228,49.894,49.8228,49.8762,19000.0
2012-01-31 13:00:00,56.0,56.04,55.98,56.04,29700.0,49.894,49.9297,49.8762,49.9297,29700.0
2012-01-31 13:10:00,56.04,56.11,56.03,56.06,46600.0,49.9297,49.992,49.9208,49.9475,46600.0
2012-01-31 13:20:00,56.06,56.19,56.06,56.18,22600.0,49.9475,50.0633,49.9475,50.0544,22600.0
2012-01-31 13:30:00,56.17,56.19,56.12,56.14,30200.0,50.0455,50.0633,50.001,50.0188,30200.0
2012-01-31 13:40:00,56.14,56.19,56.12,56.13,26400.0,50.0188,50.0633,50.001,50.0099,26400.0
2012-01-31 13:50:00,56.13,56.13,56.05,56.08,34600.0,50.0099,50.0099,49.9386,49.9653,34600.0
2012-01-31 14:00:00,56.1,56.16,56.08,56.15,22100.0,49.9831,50.0366,49.9653,50.0277,22100.0
2012-01-31 14:10:00,56.15,56.33,56.13,56.32,50200.0,50.0277,50.1881,50.0099,50.1792,50200.0
2012-01-31 14:20:00,56.33,56.43,56.31,56.41,37400.0,50.1881,50.2772,50.1702,50.2593,37400.0
2012-01-31 14:30:00,56.41,56.44,56.4,56.42,35000.0,50.2593,50.2861,50.2504,50.2682,35000.0
2012-01-31 14:40:00,56.42,56.45,56.37,56.38,64300.0,50.2682,50.295,50.2237,50.2326,64300.0
2012-01-31 14:50:00,56.38,56.5,56.38,56.43,54700.0,50.2326,50.3395,50.2326,50.2772,54700.0
2012-01-31 15:00:00,56.43,56.43,56.36,56.43,28900.0,50.2772,50.2772,50.2148,50.2772,28900.0
2012-01-31 15:10:00,56.43,56.44,56.36,56.4,51100.0,50.2772,50.2861,50.2148,50.2504,51100.0
2012-01-31 15:20:00,56.41,56.48,56.39,56.48,75400.0,50.2593,50.3217,50.2415,50.3217,75400.0
2012-01-31 15:30:00,56.48,56.51,56.39,56.4,57700.0,50.3217,50.3484,50.2415,50.2504,57700.0
2012-01-31 15:40:00,56.4,56.53,56.39,56.49,86800.0,50.2504,50.3663,50.2415,50.3306,86800.0
2012-01-31 15:50:00,56.49,56.54,56.41,56.44,266500.0,50.3306,50.3752,50.2593,50.2861,266500.0
2012-02-01 09:30:00,56.99,57.16,56.85,56.85,101400.0,50.7761,50.9276,50.6514,50.6514,101400.0
2012-02-01 09:40:00,56.85,56.9,56.66,56.81,48400.0,50.6514,50.6959,50.4821,50.6157,48400.0
2012-02-01 09:50:00,56.81,56.87,56.69,56.78,31900.0,50.6157,50.6692,50.5088,50.589,31900.0
2012-02-01 10:00:00,56.78,56.99,56.64,56.99,44100.0,50.589,50.7761,50.4643,50.7761,44100.0
2012-02-01 10:10:00,57.01,57.08,56.96,57.01,31200.0,50.7939,50.8563,50.7494,50.7939,31200.0
2012-02-01 10:20:00,57.0,57.16,56.97,57.12,28300.0,50.785,50.9276,50.7583,50.8919,28300.0
2012-02-01 10:30:00,57.11,57.11,57.0,57.05,28100.0,50.883,50.883,50.785,50.8296,28100.0
2012-02-01 10:40:00,57.06,57.14,57.02,57.13,23200.0,50.8385,50.9097,50.8028,50.9008,23200.0
2012-02-01 10:50:00,57.14,57.22,57.12,57.21,21400.0,50.9097,50.981,50.8919,50.9721,21400.0
2012-02-01 11:00:00,57.22,57.26,57.21,57.22,23200.0,50.981,51.0167,50.9721,50.981,23200.0
2012-02-01 11:10:00,57.23,57.24,57.11,57.13,20800.0,50.9899,50.9988,50.883,50.9008,20800.0
2012-02-01 11:20:00,57.13,57.2,57.12,57.18,29200.0,50.9008,50.9632,50.8919,50.9454,29200.0
2012-02-01 11:30:00,57.18,57.36,57.17,57.35,31400.0,50.9454,51.1058,50.9365,51.0968,31400.0
2012-02-01 11:40:00,57.35,57.49,57.35,57.48,43300.0,51.0968,51.2216,51.0968,51.2127,43300.0
2012-02-01 11:50:00,57.48,57.55,57.46,57.55,53400.0,51.2127,51.275,51.1949,51.275,53400.0
2012-02-01 12:00:00,57.54,57.68,57.52,57.66,60700.0,51.2661,51.3909,51.2483,51.373,60700.0
2012-02-01 12:10:00,57.66,57.78,57.65,57.73,47200.0,51.373,51.48,51.3641,51.4354,47200.0
2012-02-01 12:20:00,57.72,57.81,57.71,57.77,57400.0,51.4265,51.5067,51.4176,51.4711,57400.0
2012-02-01 12:30:00,57.77,57.85,57.7,57.75,148800.0,51.4711,51.5423,51.4087,51.4532,148800.0
2012-02-01 12:40:00,57.74,57.8,57.71,57.79,102900.0,51.4443,51.4978,51.4176,51.4889,102900.0
2012-02-01 12:50:00,57.8,57.85,57.79,57.81,26400.0,51.4978,51.5423,51.4889,51.5067,26400.0
2012-02-01 13:00:00,57.81,57.83,57.78,57.79,24900.0,51.5067,51.5245,51.48,51.4889,24900.0
2012-02-01 13:10:00,57.79,57.97,57.78,57.97,36600.0,51.4889,51.6492,51.48,51.6492,36600.0
2012-02-01 13:20:00,57.97,58.13,57.97,58.12,72100.0,51.6492,51.7918,51.6492,51.7829,72100.0
2012-02-01 13:30:00,58.12,58.31,58.11,58.25,91800.0,51.7829,51.9522,51.774,51.8987,91800.0
2012-02-01 13:40:00,58.24,58.36,58.19,58.29,85900.0,51.8898,51.9967,51.8453,51.9344,85900.0
2012-02-01 13:50:00,58.29,58.34,58.2,58.34,82500.0,51.9344,51.9789,51.8542,51.9789,82500.0
2012-02-01 14:00:00,58.34,58.34,58.2,58.2,45800.0,51.9789,51.9789,51.8542,51.8542,45800.0
2012-02-01 14:10:00,58.2,58.28,58.2,58.27,30400.0,51.8542,51.9254,51.8542,51.9165,30400.0
2012-02-01 14:20:00,58.26,58.44,58.26,58.38,53500.0,51.9076,52.068,51.9076,52.0145,53500.0
2012-02-01 14:30:00,58.38,58.39,58.29,58.3,29400.0,52.0145,52.0235,51.9344,51.9433,29400.0
2012-02-01 14:40:00,58.3,58.31,58.19,58.21,55900.0,51.9433,51.9522,51.8453,51.8631,55900.0
2012-02-01 14:50:00,58.21,58.23,58.14,58.14,34600.0,51.8631,51.8809,51.8007,51.8007,34600.0
2012-02-01 15:00:00,58.15,58.2,58.15,58.19,43200.0,51.8096,51.8542,51.8096,51.8453,43200.0
2012-02-01 15:10:00,58.19,58.2,58.11,58.15,54400.0,51.8453,51.8542,51.774,51.8096,54400.0
2012-02-01 15:20:00,58.14,58.15,58.04,58.05,48800.0,51.8007,51.8096,51.7116,51.7205,48800.0
2012-02-01 15:30:00,58.05,58.07,57.95,57.99,90200.0,51.7205,51.7383,51.6314,51.6671,90200.0
2012-02-01 15:40:00,58.0,58.01,57.94,57.98,99500.0,51.676,51.6849,51.6225,51.6582,99500.0
2012-02-01 15:50:00,57.98,58.0,57.87,57.87,186700.0,51.6582,51.676,51.5601,51.5601,186700.0
2012-02-02 09:30:00,57.88,58.45,57.77,58.25,126100.0,51.5691,52.0769,51.4711,51.8987,126100.0
2012-02-02 09:40:00,58.23,58.27,58.06,58.09,25100.0,51.8809,51.9165,51.7294,51.7562,25100.0
2012-02-02 09:50:00,58.07,58.23,58.02,58.19,24000.0,51.7383,51.8809,51.6938,51.8453,24000.0
2012-02-02 10:00:00,58.19,58.39,58.18,58.39,35800.0,51.8453,52.0235,51.8363,52.0235,35800.0
2012-02-02 10:10:00,58.4,58.43,58.36,58.37,21200.0,52.0324,52.0591,51.9967,52.0056,21200.0
2012-02-02 10:20:00,58.36,58.43,58.33,58.38,14900.0,51.9967,52.0591,51.97,52.0145,14900.0
2012-02-02 10:30:00,58.39,58.41,58.34,58.38,18400.0,52.0235,52.0413,51.9789,52.0145,18400.0
2012-02-02 10:40:00,58.38,58.42,58.21,58.22,25200.0,52.0145,52.0502,51.8631,51.872,25200.0
2012-02-02 10:50:00,58.21,58.24,58.13,58.14,32200.0,51.8631,51.8898,51.7918,51.8007,32200.0
2012-02-02 11:00:00,58.15,58.23,58.14,58.14,14200.0,51.8096,51.8809,51.8007,51.8007,14200.0
2012-02-02 11:10:00,58.15,58.16,57.99,58.0,22400.0,51.8096,51.8185,51.6671,51.676,22400.0
2012-02-02 11:20:00,58.01,58.05,57.98,57.99,13000.0,51.6849,51.7205,51.6582,51.6671,13000.0
2012-02-02 11:30:00,58.0,58.04,57.91,57.93,18100.0,51.676,51.7116,51.5958,51.6136,18100.0
2012-02-02 11:40:00,57.94,57.96,57.91,57.93,13500.0,51.6225,51.6403,51.5958,51.6136,13500.0
2012-02-02 11:50:00,57.93,57.95,57.9,57.95,12800.0,51.6136,51.6314,51.5869,51.6314,12800.0
2012-02-02 12:00:00,57.94,58.0,57.94,57.98,13900.0,51.6225,51.676,51.6225,51.6582,13900.0
2012-02-02 12:10:00,57.96,57.96,57.81,57.86,83200.0,51.6403,51.6403,51.5067,51.5512,83200.0
2012-02-02 12:20:00,57.86,57.92,57.86,57.88,12700.0,51.5512,51.6047,51.5512,51.5691,12700.0
2012-02-02 12:30:00,57.88,57.88,57.7,57.72,20200.0,51.5691,51.5691,51.4087,51.4265,20200.0
2012-02-02 12:40:00,57.72,57.78,57.69,57.78,18800.0,51.4265,51.48,51.3998,51.48,18800.0
2012-02-02 12:50:00,57.77,57.8,57.76,57.8,13300.0,51.4711,51.4978,51.4621,51.4978,13300.0
2012-02-02 13:00:00,57.79,57.9,57.76,57.88,22400.0,51.4889,51.5869,51.4621,51.5691,22400.0
2012-02-02 13:10:00,57.86,57.88,57.81,57.85,14100.0,51.5512,51.5691,51.5067,51.5423,14100.0
2012-02-02 13:20:00,57.84,57.85,57.76,57.8,19200.0,51.5334,51.5423,51.4621,51.4978,19200.0
2012-02-02 13:30:00,57.79,57.87,57.76,57.8,47200.0,51.4889,51.5601,51.4621,51.4978,47200.0
2012-02-02 13:40:00,57.81,57.88,57.79,57.87,23100.0,51.5067,51.5691,51.4889,51.5601,23100.0
2012-02-02 13:50:00,57.88,57.9,57.85,57.87,11300.0,51.5691,51.5869,51.5423,51.5601,11300.0
2012-02-02 14:00:00,57.86,57.93,57.85,57.93,11400.0,51.5512,51.6136,51.5423,51.6136,11400.0
2012-02-02 14:10:00,57.93,57.94,57.86,57.88,14100.0,51.6136,51.6225,51.5512,51.5691,14100.0
2012-02-02 14:20:00,57.88,57.94,57.85,57.86,13600.0,51.5691,51.6225,51.5423,51.5512,13600.0
2012-02-02 14:30:00,57.87,57.93,57.87,57.87,8500.0,51.5601,51.6136,51.5601,51.5601,8500.0
2012-02-02 14:40:00,57.88,57.91,57.83,57.89,16700.0,51.5691,51.5958,51.5245,51.578,16700.0
2012-02-02 14:50:00,57.89,57.89,57.83,57.85,20300.0,51.578,51.578,51.5245,51.5423,20300.0
2012-02-02 15:00:00,57.84,57.88,57.8,57.85,25100.0,51.5334,51.5691,51.4978,51.5423,25100.0
2012-02-02 15:10:00,57.85,57.89,57.83,57.84,23100.0,51.5423,51.578,51.5245,51.5334,23100.0
2012-02-02 15:20:00,57.84,57.91,57.81,57.89,17100.0,51.5334,51.5958,51.5067,51.578,17100.0
2012-02-02 15:30:00,57.89,57.92,57.85,57.91,23900.0,51.578,51.6047,51.5423,51.5958,23900.0
2012-02-02 15:40:00,57.91,57.92,57.85,57.86,20800.0,51.5958,51.6047,51.5423,51.5512,20800.0
2012-02-02 15:50:00,57.86,57.89,57.82,57.85,70600.0,51.5512,51.578,51.5156,51.5423,70600.0
2012-02-03 09:30:00,58.48,58.48,58.17,58.4,49700.0,52.1036,52.1036,51.8274,52.0324,49700.0
2012-02-03 09:40:00,58.4,58.68,58.4,58.67,59800.0,52.0324,52.2818,52.0324,52.2729,59800.0
2012-02-03 09:50:00,58.68,58.83,58.68,58.82,58900.0,52.2818,52.4155,52.2818,52.4066,58900.0
2012-02-03 10:00:00,58.84,58.9,58.62,58.76,46900.0,52.4244,52.4778,52.2284,52.3531,46900.0
2012-02-03 10:10:00,58.78,58.79,58.7,58.76,37300.0,52.3709,52.3798,52.2996,52.3531,37300.0
2012-02-03 10:20:00,58.74,58.79,58.65,58.66,37000.0,52.3353,52.3798,52.2551,52.264,37000.0
2012-02-03 10:30:00,58.66,58.72,58.65,58.7,21900.0,52.264,52.3175,52.2551,52.2996,21900.0
2012-02-03 10:40:00,58.69,58.79,58.68,58.73,20600.0,52.2907,52.3798,52.2818,52.3264,20600.0
2012-02-03 10:50:00,58.72,58.74,58.68,58.7,12100.0,52.3175,52.3353,52.2818,52.2996,12100.0
2012-02-03 11:00:00,58.69,58.69,58.56,58.57,29700.0,52.2907,52.2907,52.1749,52.1838,29700.0
2012-02-03 11:10:00,58.56,58.64,58.56,58.57,15100.0,52.1749,52.2462,52.1749,52.1838,15100.0
2012-02-03 11:20:00,58.58,58.65,58.56,58.61,28800.0,52.1927,52.2551,52.1749,52.2195,28800.0
2012-02-03 11:30:00,58.6,58.61,58.51,58.53,42800.0,52.2106,52.2195,52.1304,52.1482,42800.0
2012-02-03 11:40:00,58.54,58.57,58.48,58.48,56500.0,52.1571,52.1838,52.1036,52.1036,56500.0
2012-02-03 11:50:00,58.49,58.5,58.29,58.35,70200.0,52.1125,52.1215,51.9344,51.9878,70200.0
2012-02-03 12:00:00,58.35,58.55,58.34,58.54,82700.0,51.9878,52.166,51.9789,52.1571,82700.0
2012-02-03 12:10:00,58.53,58.55,58.45,58.46,35600.0,52.1482,52.166,52.0769,52.0858,35600.0
2012-02-03 12:20:00,58.46,58.51,58.42,58.45,32300.0,52.0858,52.1304,52.0502,52.0769,32300.0
2012-02-03 12:30:00,58.46,58.51,58.45,58.49,26300.0,52.0858,52.1304,52.0769,52.1125,26300.0
2012-02-03 12:40:00,58.5,58.59,58.5,58.56,20800.0,52.1215,52.2016,52.1215,52.1749,20800.0
2012-02-03 12:50:00,58.55,58.62,58.55,58.59,21100.0,52.166,52.2284,52.166,52.2016,21100.0
2012-02-03 13:00:00,58.59,58.64,58.58,58.64,18800.0,52.2016,52.2462,52.1927,52.2462,18800.0
2012-02-03 13:10:00,58.64,58.68,58.62,58.62,12200.0,52.2462,52.2818,52.2284,52.2284,12200.0
2012-02-03 13:20:00,58.62,58.62,58.58,58.58,25900.0,52.2284,52.2284,52.1927,52.1927,25900.0
2012-02-03 13:30:00,58.58,58.62,58.55,58.58,34300.0,52.1927,52.2284,52.166,52.1927,34300.0
2012-02-03 13:40:00,58.58,58.6,58.54,58.57,17900.0,52.1927,52.2106,52.1571,52.1838,17900.0
2012-02-03 13:50:00,58.56,58.58,58.55,58.58,9700.0,52.1749,52.1927,52.166,52.1927,9700.0
2012-02-03 14:00:00,58.58,58.67,58.58,58.66,12600.0,52.1927,52.2729,52.1927,52.264,12600.0
2012-02-03 14:10:00,58.66,58.68,58.63,58.66,18100.0,52.264,52.2818,52.2373,52.264,18100.0
2012-02-03 14:20:00,58.67,58.67,58.58,58.59,23100.0,52.2729,52.2729,52.1927,52.2016,23100.0
2012-02-03 14:30:00,58.59,58.6,58.54,58.55,17900.0,52.2016,52.2106,52.1571,52.166,17900.0
2012-02-03 14:40:00,58.55,58.57,58.51,58.54,24100.0,52.166,52.1838,52.1304,52.1571,24100.0
2012-02-03 14:50:00,58.54,58.57,58.52,58.57,14400.0,52.1571,52.1838,52.1393,52.1838,14400.0
2012-02-03 15:00:00,58.56,58.57,58.49,58.49,40400.0,52.1749,52.1838,52.1125,52.1125,40400.0
2012-02-03 15:10:00,58.49,58.52,58.48,58.5,25500.0,52.1125,52.1393,52.1036,52.1215,25500.0
2012-02-03 15:20:00,58.5,58.52,58.47,58.51,39400.0,52.1215,52.1393,52.0947,52.1304,39400.0
2012-02-03 15:30:00,58.51,58.54,58.46,58.5,45600.0,52.1304,52.1571,52.0858,52.1215,45600.0
2012-02-03 15:40:00,58.51,58.56,58.49,58.51,73700.0,52.1304,52.1749,52.1125,52.1304,73700.0
2012-02-03 15:50:00,58.52,58.53,58.45,58.48,139700.0,52.1393,52.1482,52.0769,52.1036,139700.0
2012-02-06 09:30:00,57.88,58.17,57.86,57.88,120100.0,51.5691,51.8274,51.5512,51.5691,120100.0
2012-02-06 09:40:00,57.84,58.12,57.82,58.07,37800.0,51.5334,51.7829,51.5156,51.7383,37800.0
2012-02-06 09:50:00,58.06,58.17,58.05,58.13,51700.0,51.7294,51.8274,51.7205,51.7918,51700.0
2012-02-06 10:00:00,58.13,58.23,58.11,58.16,88100.0,51.7918,51.8809,51.774,51.8185,88100.0
2012-02-06 10:10:00,58.17,58.23,58.15,58.21,47500.0,51.8274,51.8809,51.8096,51.8631,47500.0
2012-02-06 10:20:00,58.21,58.43,58.21,58.34,31100.0,51.8631,52.0591,51.8631,51.9789,31100.0
2012-02-06 10:30:00,58.33,58.45,58.33,58.44,96800.0,51.97,52.0769,51.97,52.068,96800.0
2012-02-06 10:40:00,58.45,58.45,58.23,58.24,41500.0,52.0769,52.0769,51.8809,51.8898,41500.0
2012-02-06 10:50:00,58.23,58.29,58.2,58.29,49800.0,51.8809,51.9344,51.8542,51.9344,49800.0
2012-02-06 11:00:00,58.3,58.31,58.24,58.27,24200.0,51.9433,51.9522,51.8898,51.9165,24200.0
2012-02-06 11:10:00,58.26,58.31,58.21,58.25,99100.0,51.9076,51.9522,51.8631,51.8987,99100.0
2012-02-06 11:20:00,58.25,58.25,58.16,58.18,18300.0,51.8987,51.8987,51.8185,51.8363,18300.0
2012-02-06 11:30:00,58.19,58.22,58.16,58.16,21500.0,51.8453,51.872,51.8185,51.8185,21500.0
2012-02-06 11:40:00,58.16,58.18,58.13,58.16,24100.0,51.8185,51.8363,51.7918,51.8185,24100.0
2012-02-06 11:50:00,58.15,58.15,58.06,58.11,36200.0,51.8096,51.8096,51.7294,51.774,36200.0
2012-02-06 12:00:00,58.12,58.12,58.05,58.05,39500.0,51.7829,51.7829,51.7205,51.7205,39500.0
2012-02-06 12:10:00,58.06,58.06,58.03,58.05,27900.0,51.7294,51.7294,51.7027,51.7205,27900.0
2012-02-06 12:20:00,58.05,58.05,57.99,58.0,18700.0,51.7205,51.7205,51.6671,51.676,18700.0
2012-02-06 12:30:00,58.0,58.01,57.98,58.0,78600.0,51.676,51.6849,51.6582,51.676,78600.0
2012-02-06 12:40:00,58.0,58.02,57.98,57.98,28600.0,51.676,51.6938,51.6582,51.6582,28600.0
2012-02-06 12:50:00,57.99,58.01,57.97,58.0,34600.0,51.6671,51.6849,51.6492,51.676,34600.0
2012-02-06 13:00:00,58.01,58.01,57.97,57.99,26900.0,51.6849,51.6849,51.6492,51.6671,26900.0
2012-02-06 13:10:00,58.0,58.0,57.94,57.94,16100.0,51.676,51.676,51.6225,51.6225,16100.0
2012-02-06 13:20:00,57.96,57.98,57.9,57.9,22400.0,51.6403,51.6582,51.5869,51.5869,22400.0
2012-02-06 13:30:00,57.91,58.0,57.9,57.95,46600.0,51.5958,51.676,51.5869,51.6314,46600.0
2012-02-06 13:40:00,57.96,58.0,57.95,57.98,14800.0,51.6403,51.676,51.6314,51.6582,14800.0
2012-02-06 13:50:00,57.98,58.0,57.93,57.97,70300.0,51.6582,51.676,51.6136,51.6492,70300.0
2012-02-06 14:00:00,57.97,58.0,57.97,58.0,16400.0,51.6492,51.676,51.6492,51.676,16400.0
2012-02-06 14:10:00,57.98,58.0,57.92,57.97,22300.0,51.6582,51.676,51.6047,51.6492,22300.0
2012-02-06 14:20:00,57.98,58.0,57.96,57.97,11100.0,51.6582,51.676,51.6403,51.6492,11100.0
2012-02-06 14:30:00,57.97,58.0,57.97,57.99,63000.0,51.6492,51.676,51.6492,51.6671,63000.0
2012-02-06 14:40:00,58.0,58.0,57.9,57.93,34000.0,51.676,51.676,51.5869,51.6136,34000.0
2012-02-06 14:50:00,57.94,57.94,57.85,57.87,17300.0,51.6225,51.6225,51.5423,51.5601,17300.0
2012-02-06 15:00:00,57.87,57.99,57.87,57.98,37800.0,51.5601,51.6671,51.5601,51.6582,37800.0
2012-02-06 15:10:00,57.98,57.99,57.95,57.98,61800.0,51.6582,51.6671,51.6314,51.6582,61800.0
2012-02-06 15:20:00,57.98,57.99,57.94,57.96,73100.0,51.6582,51.6671,51.6225,51.6403,73100.0
2012-02-06 15:30:00,57.97,57.99,57.92,57.94,86400.0,51.6492,51.6671,51.6047,51.6225,86400.0
2012-02-06 15:40:00,57.94,57.98,57.94,57.96,69100.0,51.6225,51.6582,51.6225,51.6403,69100.0
2012-02-06 15:50:00,57.96,57.96,57.89,57.89,272000.0,51.6403,51.6403,51.578,51.578,272000.0
2012-02-07 09:30:00,57.71,57.84,57.55,57.55,53500.0,51.4176,51.5334,51.275,51.275,53500.0
2012-02-07 09:40:00,57.54,57.71,57.54,57.65,35300.0,51.2661,51.4176,51.2661,51.3641,35300.0
2012-02-07 09:50:00,57.65,57.68,57.51,57.66,50900.0,51.3641,51.3909,51.2394,51.373,50900.0
2012-02-07 10:00:00,57.67,57.71,57.44,57.52,49700.0,51.382,51.4176,51.177,51.2483,49700.0
2012-02-07 10:10:00,57.53,57.62,57.47,57.61,56200.0,51.2572,51.3374,51.2038,51.3285,56200.0
2012-02-07 10:20:00,57.6,57.67,57.55,57.61,30500.0,51.3196,51.382,51.275,51.3285,30500.0
2012-02-07 10:30:00,57.59,57.71,57.59,57.7,22700.0,51.3107,51.4176,51.3107,51.4087,22700.0
2012-02-07 10:40:00,57.7,57.71,57.6,57.63,54600.0,51.4087,51.4176,51.3196,51.3463,54600.0
2012-02-07 10:50:00,57.65,57.79,57.64,57.73,80500.0,51.3641,51.4889,51.3552,51.4354,80500.0
2012-02-07 11:00:00,57.73,57.76,57.67,57.7,51200.0,51.4354,51.4621,51.382,51.4087,51200.0
2012-02-07 11:10:00,57.7,57.73,57.66,57.71,33700.0,51.4087,51.4354,51.373,51.4176,33700.0
2012-02-07 11:20:00,57.71,57.71,57.61,57.67,50600.0,51.4176,51.4176,51.3285,51.382,50600.0
2012-02-07 11:30:00,57.67,57.76,57.64,57.69,68900.0,51.382,51.4621,51.3552,51.3998,68900.0
2012-02-07 11:40:00,57.69,57.75,57.67,57.67,36300.0,51.3998,51.4532,51.382,51.382,36300.0
2012-02-07 11:50:00,57.68,57.69,57.57,57.57,42600.0,51.3909,51.3998,51.2929,51.2929,42600.0
2012-02-07 12:00:00,57.58,57.6,57.5,57.51,48400.0,51.3018,51.3196,51.2305,51.2394,48400.0
2012-02-07 12:10:00,57.51,57.59,57.46,57.59,38400.0,51.2394,51.3107,51.1949,51.3107,38400.0
2012-02-07 12:20:00,57.59,57.62,57.49,57.49,50100.0,51.3107,51.3374,51.2216,51.2216,50100.0
2012-02-07 12:30:00,57.5,57.5,57.39,57.41,84900.0,51.2305,51.2305,51.1325,51.1503,84900.0
2012-02-07 12:40:00,57.41,57.46,57.4,57.43,23000.0,51.1503,51.1949,51.1414,51.1681,23000.0
2012-02-07 12:50:00,57.43,57.46,57.43,57.45,14400.0,51.1681,51.1949,51.1681,51.1859,14400.0
2012-02-07 13:00:00,57.45,57.46,57.42,57.42,37300.0,51.1859,51.1949,51.1592,51.1592,37300.0
2012-02-07 13:10:00,57.43,57.46,57.36,57.37,37800.0,51.1681,51.1949,51.1058,51.1147,37800.0
2012-02-07 13:20:00,57.37,57.48,57.35,57.46,44400.0,51.1147,51.2127,51.0968,51.1949,44400.0
2012-02-07 13:30:00,57.47,57.48,57.43,57.47,39500.0,51.2038,51.2127,51.1681,51.2038,39500.0
2012-02-07 13:40:00,57.47,57.53,57.44,57.51,26000.0,51.2038,51.2572,51.177,51.2394,26000.0
2012-02-07 13:50:00,57.51,57.52,57.4,57.4,41900.0,51.2394,51.2483,51.1414,51.1414,41900.0
2012-02-07 14:00:00,57.41,57.42,57.29,57.31,45400.0,51.1503,51.1592,51.0434,51.0612,45400.0
2012-02-07 14:10:00,57.31,57.38,57.29,57.38,44100.0,51.0612,51.1236,51.0434,51.1236,44100.0
2012-02-07 14:20:00,57.37,57.38,57.3,57.34,28500.0,51.1147,51.1236,51.0523,51.0879,28500.0
2012-02-07 14:30:00,57.34,57.46,57.33,57.46,41800.0,51.0879,51.1949,51.079,51.1949,41800.0
2012-02-07 14:40:00,57.46,57.46,57.41,57.46,32000.0,51.1949,51.1949,51.1503,51.1949,32000.0
2012-02-07 14:50:00,57.46,57.49,57.32,57.32,42600.0,51.1949,51.2216,51.0701,51.0701,42600.0
2012-02-07 15:00:00,57.31,57.43,57.28,57.43,59900.0,51.0612,51.1681,51.0345,51.1681,59900.0
2012-02-07 15:10:00,57.43,57.52,57.43,57.52,42400.0,51.1681,51.2483,51.1681,51.2483,42400.0
2012-02-07 15:20:00,57.52,57.61,57.49,57.61,54800.0,51.2483,51.3285,51.2216,51.3285,54800.0
2012-02-07 15:30:00,57.61,57.65,57.6,57.64,53700.0,51.3285,51.3641,51.3196,51.3552,53700.0
2012-02-07 15:40:00,57.64,57.68,57.56,57.57,111200.0,51.3552,51.3909,51.2839,51.2929,111200.0
2012-02-07 15:50:00,57.56,57.63,57.54,57.62,141400.0,51.2839,51.3463,51.2661,51.3374,141400.0
2012-02-08 09:30:00,57.67,57.67,57.27,57.29,51400.0,51.382,51.382,51.0256,51.0434,51400.0
2012-02-08 09:40:00,57.32,57.44,57.2,57.27,68000.0,51.0701,51.177,50.9632,51.0256,68000.0
2012-02-08 09:50:00,57.27,57.31,57.23,57.23,35700.0,51.0256,51.0612,50.9899,50.9899,35700.0
2012-02-08 10:00:00,57.25,57.29,57.16,57.18,53500.0,51.0078,51.0434,50.9276,50.9454,53500.0
2012-02-08 10:10:00,57.2,57.32,57.18,57.24,45000.0,50.9632,51.0701,50.9454,50.9988,45000.0
2012-02-08 10:20:00,57.23,57.24,57.01,57.06,105200.0,50.9899,50.9988,50.7939,50.8385,105200.0
2012-02-08 10:30:00,57.07,57.09,56.95,56.96,45100.0,50.8474,50.8652,50.7405,50.7494,45100.0
2012-02-08 10:40:00,56.97,56.99,56.93,56.93,16500.0,50.7583,50.7761,50.7226,50.7226,16500.0
2012-02-08 10:50:00,56.93,57.01,56.91,56.98,29600.0,50.7226,50.7939,50.7048,50.7672,29600.0
2012-02-08 11:00:00,56.98,56.98,56.53,56.53,97800.0,50.7672,50.7672,50.3663,50.3663,97800.0
2012-02-08 11:10:00,56.55,56.66,56.51,56.51,95600.0,50.3841,50.4821,50.3484,50.3484,95600.0
2012-02-08 11:20:00,56.51,56.7,56.44,56.68,59700.0,50.3484,50.5177,50.2861,50.4999,59700.0
2012-02-08 11:30:00,56.68,56.95,56.66,56.91,30700.0,50.4999,50.7405,50.4821,50.7048,30700.0
2012-02-08 11:40:00,56.94,57.01,56.9,56.98,30400.0,50.7316,50.7939,50.6959,50.7672,30400.0
2012-02-08 11:50:00,56.97,57.12,56.97,57.08,18500.0,50.7583,50.8919,50.7583,50.8563,18500.0
2012-02-08 12:00:00,57.08,57.13,57.06,57.07,41700.0,50.8563,50.9008,50.8385,50.8474,41700.0
2012-02-08 12:10:00,57.08,57.1,57.01,57.05,24100.0,50.8563,50.8741,50.7939,50.8296,24100.0
2012-02-08 12:20:00,57.07,57.21,57.07,57.21,20200.0,50.8474,50.9721,50.8474,50.9721,20200.0
2012-02-08 12:30:00,57.23,57.33,57.23,57.33,21600.0,50.9899,51.079,50.9899,51.079,21600.0
2012-02-08 12:40:00,57.34,57.44,57.34,57.42,22500.0,51.0879,51.177,51.0879,51.1592,22500.0
2012-02-08 12:50:00,57.42,57.51,57.36,57.49,17200.0,51.1592,51.2394,51.1058,51.2216,17200.0
2012-02-08 13:00:00,57.49,57.57,57.47,57.56,14900.0,51.2216,51.2929,51.2038,51.2839,14900.0
2012-02-08 13:10:00,57.57,57.59,57.54,57.57,13200.0,51.2929,51.3107,51.2661,51.2929,13200.0
2012-02-08 13:20:00,57.58,57.68,57.58,57.62,25100.0,51.3018,51.3909,51.3018,51.3374,25100.0
2012-02-08 13:30:00,57.62,57.68,57.59,57.62,13500.0,51.3374,51.3909,51.3107,51.3374,13500.0
2012-02-08 13:40:00,57.62,57.63,57.56,57.56,12800.0,51.3374,51.3463,51.2839,51.2839,12800.0
2012-02-08 13:50:00,57.56,57.58,57.51,57.53,15100.0,51.2839,51.3018,51.2394,51.2572,15100.0
2012-02-08 14:00:00,57.52,57.53,57.43,57.45,21600.0,51.2483,51.2572,51.1681,51.1859,21600.0
2012-02-08 14:10:00,57.45,57.52,57.42,57.5,22500.0,51.1859,51.2483,51.1592,51.2305,22500.0
2012-02-08 14:20:00,57.51,57.6,57.5,57.54,26000.0,51.2394,51.3196,51.2305,51.2661,26000.0
2012-02-08 14:30:00,57.53,57.61,57.53,57.53,27400.0,51.2572,51.3285,51.2572,51.2572,27400.0
2012-02-08 14:40:00,57.53,57.64,57.52,57.56,34300.0,51.2572,51.3552,51.2483,51.2839,34300.0
2012-02-08 14:50:00,57.56,57.63,57.53,57.61,22300.0,51.2839,51.3463,51.2572,51.3285,22300.0
2012-02-08 15:00:00,57.61,57.62,57.5,57.62,42300.0,51.3285,51.3374,51.2305,51.3374,42300.0
2012-02-08 15:10:00,57.63,57.64,57.57,57.59,17800.0,51.3463,51.3552,51.2929,51.3107,17800.0
2012-02-08 15:20:00,57.59,57.6,57.5,57.56,54800.0,51.3107,51.3196,51.2305,51.2839,54800.0
2012-02-08 15:30:00,57.57,57.59,57.51,57.56,30900.0,51.2929,51.3107,51.2394,51.2839,30900.0
2012-02-08 15:40:00,57.56,57.6,57.49,57.54,63300.0,51.2839,51.3196,51.2216,51.2661,63300.0
2012-02-08 15:50:00,57.54,57.56,57.49,57.55,135600.0,51.2661,51.2839,51.2216,51.275,135600.0
2012-02-09 09:30:00,57.55,57.82,57.42,57.6,85300.0,51.275,51.5156,51.1592,51.3196,85300.0
2012-02-09 09:40:00,57.59,57.77,57.45,57.5,72800.0,51.3107,51.4711,51.1859,51.2305,72800.0
2012-02-09 09:50:00,57.5,57.76,57.48,57.64,48600.0,51.2305,51.4621,51.2127,51.3552,48600.0
2012-02-09 10:00:00,57.63,57.72,57.38,57.44,86100.0,51.3463,51.4265,51.1236,51.177,86100.0
2012-02-09 10:10:00,57.46,57.5,57.37,57.42,39900.0,51.1949,51.2305,51.1147,51.1592,39900.0
2012-02-09 10:20:00,57.41,57.43,57.25,57.35,51200.0,51.1503,51.1681,51.0078,51.0968,51200.0
2012-02-09 10:30:00,57.34,57.35,57.22,57.27,49900.0,51.0879,51.0968,50.981,51.0256,49900.0
2012-02-09 10:40:00,57.27,57.33,57.23,57.33,56200.0,51.0256,51.079,50.9899,51.079,56200.0
2012-02-09 10:50:00,57.33,57.42,57.23,57.42,36200.0,51.079,51.1592,50.9899,51.1592,36200.0
2012-02-09 11:00:00,57.44,57.6,57.42,57.6,33600.0,51.177,51.3196,51.1592,51.3196,33600.0
2012-02-09 11:10:00,57.61,57.64,57.53,57.54,54300.0,51.3285,51.3552,51.2572,51.2661,54300.0
2012-02-09 11:20:00,57.52,57.6,57.5,57.51,19200.0,51.2483,51.3196,51.2305,51.2394,19200.0
2012-02-09 11:30:00,57.53,57.56,57.48,57.48,21100.0,51.2572,51.2839,51.2127,51.2127,21100.0
2012-02-09 11:40:00,57.49,57.55,57.45,57.51,38900.0,51.2216,51.275,51.1859,51.2394,38900.0
2012-02-09 11:50:00,57.51,57.68,57.49,57.61,31400.0,51.2394,51.3909,51.2216,51.3285,31400.0
2012-02-09 12:00:00,57.62,57.7,57.6,57.62,15600.0,51.3374,51.4087,51.3196,51.3374,15600.0
2012-02-09 12:10:00,57.64,57.8,57.64,57.79,14900.0,51.3552,51.4978,51.3552,51.4889,14900.0
2012-02-09 12:20:00,57.78,57.86,57.78,57.81,27200.0,51.48,51.5512,51.48,51.5067,27200.0
2012-02-09 12:30:00,57.81,57.86,57.78,57.84,17100.0,51.5067,51.5512,51.48,51.5334,17100.0
2012-02-09 12:40:00,57.84,57.9,57.83,57.86,13500.0,51.5334,51.5869,51.5245,51.5512,13500.0
2012-02-09 12:50:00,57.89,57.9,57.81,57.85,27000.0,51.578,51.5869,51.5067,51.5423,27000.0
2012-02-09 13:00:00,57.87,57.93,57.77,57.79,35200.0,51.5601,51.6136,51.4711,51.4889,35200.0
2012-02-09 13:10:00,57.8,57.82,57.67,57.67,39900.0,51.4978,51.5156,51.382,51.382,39900.0
2012-02-09 13:20:00,57.68,57.85,57.65,57.78,24200.0,51.3909,51.5423,51.3641,51.48,24200.0
2012-02-09 13:30:00,57.79,57.83,57.77,57.78,27100.0,51.4889,51.5245,51.4711,51.48,27100.0
2012-02-09 13:40:00,57.79,57.81,57.71,57.76,19200.0,51.4889,51.5067,51.4176,51.4621,19200.0
2012-02-09 13:50:00,57.75,57.79,57.71,57.78,21600.0,51.4532,51.4889,51.4176,51.48,21600.0
2012-02-09 14:00:00,57.78,57.81,57.69,57.69,51200.0,51.48,51.5067,51.3998,51.3998,51200.0
2012-02-09 14:10:00,57.69,57.73,57.68,57.69,23100.0,51.3998,51.4354,51.3909,51.3998,23100.0
2012-02-09 14:20:00,57.71,57.8,57.7,57.79,31500.0,51.4176,51.4978,51.4087,51.4889,31500.0
2012-02-09 14:30:00,57.79,57.79,57.67,57.69,21800.0,51.4889,51.4889,51.382,51.3998,21800.0
2012-02-09 14:40:00,57.69,57.76,57.69,57.72,15500.0,51.3998,51.4621,51.3998,51.4265,15500.0
2012-02-09 14:50:00,57.73,57.76,57.67,57.68,30800.0,51.4354,51.4621,51.382,51.3909,30800.0
2012-02-09 15:00:00,57.68,57.77,57.66,57.74,35600.0,51.3909,51.4711,51.373,51.4443,35600.0
2012-02-09 15:10:00,57.75,57.76,57.57,57.57,36000.0,51.4532,51.4621,51.2929,51.2929,36000.0
2012-02-09 15:20:00,57.56,57.6,57.52,57.6,55700.0,51.2839,51.3196,51.2483,51.3196,55700.0
2012-02-09 15:30:00,57.6,57.61,57.57,57.57,50900.0,51.3196,51.3285,51.2929,51.2929,50900.0
2012-02-09 15:40:00,57.57,57.6,57.52,57.53,55500.0,51.2929,51.3196,51.2483,51.2572,55500.0
2012-02-09 15:50:00,57.53,57.61,57.52,57.58,103700.0,51.2572,51.3285,51.2483,51.3018,103700.0
2012-02-10 09:30:00,56.98,57.1,56.63,56.7,94500.0,50.7672,50.8741,50.4554,50.5177,94500.0
2012-02-10 09:40:00,56.69,56.97,56.57,56.95,80400.0,50.5088,50.7583,50.4019,50.7405,80400.0
2012-02-10 09:50:00,56.95,56.95,56.71,56.72,58400.0,50.7405,50.7405,50.5266,50.5355,58400.0
2012-02-10 10:00:00,56.72,56.76,56.58,56.62,67100.0,50.5355,50.5712,50.4108,50.4464,67100.0
2012-02-10 10:10:00,56.6,56.61,56.42,56.46,49400.0,50.4286,50.4375,50.2682,50.3039,49400.0
2012-02-10 10:20:00,56.45,56.62,56.44,56.61,35700.0,50.295,50.4464,50.2861,50.4375,35700.0
2012-02-10 10:30:00,56.61,56.68,56.56,56.62,22300.0,50.4375,50.4999,50.393,50.4464,22300.0
2012-02-10 10:40:00,56.62,56.93,56.6,56.86,97600.0,50.4464,50.7226,50.4286,50.6603,97600.0
2012-02-10 10:50:00,56.85,56.89,56.71,56.71,96100.0,50.6514,50.687,50.5266,50.5266,96100.0
2012-02-10 11:00:00,56.71,56.79,56.57,56.58,49100.0,50.5266,50.5979,50.4019,50.4108,49100.0
2012-02-10 11:10:00,56.58,56.62,56.55,56.57,35000.0,50.4108,50.4464,50.3841,50.4019,35000.0
2012-02-10 11:20:00,56.58,56.64,56.56,56.57,33300.0,50.4108,50.4643,50.393,50.4019,33300.0
2012-02-10 11:30:00,56.56,56.73,56.55,56.71,18700.0,50.393,50.5444,50.3841,50.5266,18700.0
2012-02-10 11:40:00,56.72,56.83,56.72,56.83,18900.0,50.5355,50.6335,50.5355,50.6335,18900.0
2012-02-10 11:50:00,56.83,56.91,56.79,56.83,34300.0,50.6335,50.7048,50.5979,50.6335,34300.0
2012-02-10 12:00:00,56.82,56.89,56.73,56.73,31000.0,50.6246,50.687,50.5444,50.5444,31000.0
2012-02-10 12:10:00,56.75,56.76,56.67,56.69,35800.0,50.5623,50.5712,50.491,50.5088,35800.0
2012-02-10 12:20:00,56.7,56.7,56.66,56.68,27100.0,50.5177,50.5177,50.4821,50.4999,27100.0
2012-02-10 12:30:00,56.69,56.79,56.69,56.76,29300.0,50.5088,50.5979,50.5088,50.5712,29300.0
2012-02-10 12:40:00,56.76,56.83,56.74,56.8,23000.0,50.5712,50.6335,50.5534,50.6068,23000.0
2012-02-10 12:50:00,56.81,56.82,56.74,56.76,27400.0,50.6157,50.6246,50.5534,50.5712,27400.0
2012-02-10 13:00:00,56.76,56.8,56.71,56.71,26400.0,50.5712,50.6068,50.5266,50.5266,26400.0
2012-02-10 13:10:00,56.74,56.75,56.69,56.75,36900.0,50.5534,50.5623,50.5088,50.5623,36900.0
2012-02-10 13:20:00,56.73,56.75,56.69,56.71,15700.0,50.5444,50.5623,50.5088,50.5266,15700.0
2012-02-10 13:30:00,56.7,56.73,56.65,56.68,30300.0,50.5177,50.5444,50.4732,50.4999,30300.0
2012-02-10 13:40:00,56.67,56.71,56.63,56.71,30800.0,50.491,50.5266,50.4554,50.5266,30800.0
2012-02-10 13:50:00,56.7,56.75,56.69,56.7,18900.0,50.5177,50.5623,50.5088,50.5177,18900.0
2012-02-10 14:00:00,56.69,56.78,56.58,56.59,111400.0,50.5088,50.589,50.4108,50.4197,111400.0
2012-02-10 14:10:00,56.6,56.65,56.58,56.6,29000.0,50.4286,50.4732,50.4108,50.4286,29000.0
2012-02-10 14:20:00,56.6,56.65,56.46,56.46,52200.0,50.4286,50.4732,50.3039,50.3039,52200.0
2012-02-10 14:30:00,56.47,56.53,56.41,56.52,56200.0,50.3128,50.3663,50.2593,50.3573,56200.0
2012-02-10 14:40:00,56.52,56.66,56.51,56.59,36200.0,50.3573,50.4821,50.3484,50.4197,36200.0
2012-02-10 14:50:00,56.6,56.62,56.58,56.59,18500.0,50.4286,50.4464,50.4108,50.4197,18500.0
2012-02-10 15:00:00,56.59,56.6,56.44,56.47,49500.0,50.4197,50.4286,50.2861,50.3128,49500.0
2012-02-10 15:10:00,56.47,56.48,56.33,56.4,94400.0,50.3128,50.3217,50.1881,50.2504,94400.0
2012-02-10 15:20:00,56.4,56.5,56.38,56.49,60100.0,50.2504,50.3395,50.2326,50.3306,60100.0
2012-02-10 15:30:00,56.49,56.6,56.48,56.57,74900.0,50.3306,50.4286,50.3217,50.4019,74900.0
2012-02-10 15:40:00,56.57,56.66,56.55,56.64,102100.0,50.4019,50.4821,50.3841,50.4643,102100.0
2012-02-10 15:50:00,56.65,56.71,56.64,56.69,169000.0,50.4732,50.5266,50.4643,50.5088,169000.0
2012-02-13 09:30:00,57.05,57.17,56.66,56.74,67400.0,50.8296,50.9365,50.4821,50.5534,67400.0
2012-02-13 09:40:00,56.74,56.79,56.65,56.78,41900.0,50.5534,50.5979,50.4732,50.589,41900.0
2012-02-13 09:50:00,56.78,56.9,56.75,56.86,69300.0,50.589,50.6959,50.5623,50.6603,69300.0
2012-02-13 10:00:00,56.86,57.03,56.86,56.98,65700.0,50.6603,50.8117,50.6603,50.7672,65700.0
2012-02-13 10:10:00,56.98,57.0,56.84,56.9,41800.0,50.7672,50.785,50.6425,50.6959,41800.0
2012-02-13 10:20:00,56.9,56.96,56.87,56.89,66900.0,50.6959,50.7494,50.6692,50.687,66900.0
2012-02-13 10:30:00,56.9,56.9,56.75,56.77,35400.0,50.6959,50.6959,50.5623,50.5801,35400.0
2012-02-13 10:40:00,56.77,56.8,56.66,56.75,32500.0,50.5801,50.6068,50.4821,50.5623,32500.0
2012-02-13 10:50:00,56.74,56.81,56.72,56.77,25400.0,50.5534,50.6157,50.5355,50.5801,25400.0
2012-02-13 11:00:00,56.78,56.93,56.76,56.92,34800.0,50.589,50.7226,50.5712,50.7137,34800.0
2012-02-13 11:10:00,56.92,56.94,56.87,56.9,51200.0,50.7137,50.7316,50.6692,50.6959,51200.0
2012-02-13 11:20:00,56.9,56.93,56.86,56.91,27800.0,50.6959,50.7226,50.6603,50.7048,27800.0
2012-02-13 11:30:00,56.91,56.93,56.84,56.9,39700.0,50.7048,50.7226,50.6425,50.6959,39700.0
2012-02-13 11:40:00,56.91,56.92,56.84,56.87,72700.0,50.7048,50.7137,50.6425,50.6692,72700.0
2012-02-13 11:50:00,56.87,56.91,56.84,56.85,32600.0,50.6692,50.7048,50.6425,50.6514,32600.0
2012-02-13 12:00:00,56.84,56.95,56.83,56.88,36800.0,50.6425,50.7405,50.6335,50.6781,36800.0
2012-02-13 12:10:00,56.88,56.92,56.87,56.91,11700.0,50.6781,50.7137,50.6692,50.7048,11700.0
2012-02-13 12:20:00,56.92,56.93,56.87,56.87,25000.0,50.7137,50.7226,50.6692,50.6692,25000.0
2012-02-13 12:30:00,56.87,56.87,56.81,56.81,26100.0,50.6692,50.6692,50.6157,50.6157,26100.0
2012-02-13 12:40:00,56.81,56.83,56.77,56.79,15400.0,50.6157,50.6335,50.5801,50.5979,15400.0
2012-02-13 12:50:00,56.8,56.81,56.77,56.79,33500.0,50.6068,50.6157,50.5801,50.5979,33500.0
2012-02-13 13:00:00,56.8,56.84,56.79,56.83,24100.0,50.6068,50.6425,50.5979,50.6335,24100.0
2012-02-13 13:10:00,56.82,56.85,56.76,56.76,40800.0,50.6246,50.6514,50.5712,50.5712,40800.0
2012-02-13 13:20:00,56.76,56.8,56.75,56.8,21200.0,50.5712,50.6068,50.5623,50.6068,21200.0
2012-02-13 13:30:00,56.8,56.8,56.75,56.76,39000.0,50.6068,50.6068,50.5623,50.5712,39000.0
2012-02-13 13:40:00,56.76,56.81,56.76,56.79,36400.0,50.5712,50.6157,50.5712,50.5979,36400.0
2012-02-13 13:50:00,56.78,56.8,56.73,56.75,27400.0,50.589,50.6068,50.5444,50.5623,27400.0
2012-02-13 14:00:00,56.75,56.75,56.71,56.74,38000.0,50.5623,50.5623,50.5266,50.5534,38000.0
2012-02-13 14:10:00,56.74,56.77,56.72,56.75,49400.0,50.5534,50.5801,50.5355,50.5623,49400.0
2012-02-13 14:20:00,56.75,56.77,56.73,56.75,26900.0,50.5623,50.5801,50.5444,50.5623,26900.0
2012-02-13 14:30:00,56.75,56.78,56.7,56.71,36200.0,50.5623,50.589,50.5177,50.5266,36200.0
2012-02-13 14:40:00,56.71,56.78,56.71,56.75,47700.0,50.5266,50.589,50.5266,50.5623,47700.0
2012-02-13 14:50:00,56.75,56.75,56.72,56.74,28800.0,50.5623,50.5623,50.5355,50.5534,28800.0
2012-02-13 15:00:00,56.74,56.76,56.7,56.72,42100.0,50.5534,50.5712,50.5177,50.5355,42100.0
2012-02-13 15:10:00,56.73,56.77,56.7,56.7,58100.0,50.5444,50.5801,50.5177,50.5177,58100.0
2012-02-13 15:20:00,56.69,56.71,56.64,56.67,57300.0,50.5088,50.5266,50.4643,50.491,57300.0
2012-02-13 15:30:00,56.67,56.7,56.58,56.61,59100.0,50.491,50.5177,50.4108,50.4375,59100.0
2012-02-13 15:40:00,56.62,56.64,56.58,56.62,52300.0,50.4464,50.4643,50.4108,50.4464,52300.0
2012-02-13 15:50:00,56.62,56.68,56.58,56.59,126500.0,50.4464,50.4999,50.4108,50.4197,126500.0
2012-02-14 09:30:00,56.42,56.61,56.41,56.52,59900.0,50.2682,50.4375,50.2593,50.3573,59900.0
2012-02-14 09:40:00,56.52,56.66,56.45,56.63,53700.0,50.3573,50.4821,50.295,50.4554,53700.0
2012-02-14 09:50:00,56.63,56.75,56.62,56.65,47700.0,50.4554,50.5623,50.4464,50.4732,47700.0
2012-02-14 10:00:00,56.64,56.69,56.55,56.55,42300.0,50.4643,50.5088,50.3841,50.3841,42300.0
2012-02-14 10:10:00,56.55,56.59,56.47,56.53,41600.0,50.3841,50.4197,50.3128,50.3663,41600.0
2012-02-14 10:20:00,56.53,56.54,56.46,56.49,43300.0,50.3663,50.3752,50.3039,50.3306,43300.0
2012-02-14 10:30:00,56.48,56.52,56.42,56.51,38100.0,50.3217,50.3573,50.2682,50.3484,38100.0
2012-02-14 10:40:00,56.51,56.54,56.46,56.47,30000.0,50.3484,50.3752,50.3039,50.3128,30000.0
2012-02-14 10:50:00,56.49,56.49,56.4,56.42,32200.0,50.3306,50.3306,50.2504,50.2682,32200.0
2012-02-14 11:00:00,56.43,56.44,56.4,56.42,21000.0,50.2772,50.2861,50.2504,50.2682,21000.0
2012-02-14 11:10:00,56.42,56.46,56.4,56.43,23400.0,50.2682,50.3039,50.2504,50.2772,23400.0
2012-02-14 11:20:00,56.42,56.47,56.42,56.47,28200.0,50.2682,50.3128,50.2682,50.3128,28200.0
2012-02-14 11:30:00,56.47,56.52,56.46,56.5,44800.0,50.3128,50.3573,50.3039,50.3395,44800.0
2012-02-14 11:40:00,56.5,56.51,56.45,56.45,24600.0,50.3395,50.3484,50.295,50.295,24600.0
2012-02-14 11:50:00,56.45,56.52,56.44,56.47,32800.0,50.295,50.3573,50.2861,50.3128,32800.0
2012-02-14 12:00:00,56.47,56.53,56.47,56.51,25700.0,50.3128,50.3663,50.3128,50.3484,25700.0
2012-02-14 12:10:00,56.51,56.53,56.47,56.51,15000.0,50.3484,50.3663,50.3128,50.3484,15000.0
2012-02-14 12:20:00,56.51,56.53,56.47,56.52,16000.0,50.3484,50.3663,50.3128,50.3573,16000.0
2012-02-14 12:30:00,56.53,56.58,56.53,56.56,15900.0,50.3663,50.4108,50.3663,50.393,15900.0
2012-02-14 12:40:00,56.57,56.63,56.57,56.62,33900.0,50.4019,50.4554,50.4019,50.4464,33900.0
2012-02-14 12:50:00,56.62,56.63,56.54,56.55,39800.0,50.4464,50.4554,50.3752,50.3841,39800.0
2012-02-14 13:00:00,56.55,56.55,56.48,56.52,35200.0,50.3841,50.3841,50.3217,50.3573,35200.0
2012-02-14 13:10:00,56.53,56.54,56.46,56.47,34800.0,50.3663,50.3752,50.3039,50.3128,34800.0
2012-02-14 13:20:00,56.46,56.52,56.44,56.51,19200.0,50.3039,50.3573,50.2861,50.3484,19200.0
2012-02-14 13:30:00,56.52,56.63,56.5,56.62,23700.0,50.3573,50.4554,50.3395,50.4464,23700.0
2012-02-14 13:40:00,56.61,56.69,56.61,56.67,23200.0,50.4375,50.5088,50.4375,50.491,23200.0
2012-02-14 13:50:00,56.67,56.7,56.64,56.66,28400.0,50.491,50.5177,50.4643,50.4821,28400.0
2012-02-14 14:00:00,56.67,56.68,56.6,56.6,29200.0,50.491,50.4999,50.4286,50.4286,29200.0
2012-02-14 14:10:00,56.62,56.65,56.58,56.61,28900.0,50.4464,50.4732,50.4108,50.4375,28900.0
2012-02-14 14:20:00,56.6,56.62,56.54,56.55,25700.0,50.4286,50.4464,50.3752,50.3841,25700.0
2012-02-14 14:30:00,56.55,56.55,56.48,56.53,30100.0,50.3841,50.3841,50.3217,50.3663,30100.0
2012-02-14 14:40:00,56.54,56.57,56.46,56.5,36000.0,50.3752,50.4019,50.3039,50.3395,36000.0
2012-02-14 14:50:00,56.5,56.59,56.48,56.58,27500.0,50.3395,50.4197,50.3217,50.4108,27500.0
2012-02-14 15:00:00,56.59,56.69,56.59,56.68,51300.0,50.4197,50.5088,50.4197,50.4999,51300.0
2012-02-14 15:10:00,56.68,56.69,56.61,56.62,37400.0,50.4999,50.5088,50.4375,50.4464,37400.0
2012-02-14 15:20:00,56.63,56.64,56.48,56.5,62600.0,50.4554,50.4643,50.3217,50.3395,62600.0
2012-02-14 15:30:00,56.49,56.54,56.46,56.53,104400.0,50.3306,50.3752,50.3039,50.3663,104400.0
2012-02-14 15:40:00,56.53,56.65,56.53,56.64,190600.0,50.3663,50.4732,50.3663,50.4643,190600.0
2012-02-14 15:50:00,56.65,56.78,56.64,56.77,136500.0,50.4732,50.589,50.4643,50.5801,136500.0
2012-02-15 09:30:00,57.05,57.21,56.78,57.11,93400.0,50.8296,50.9721,50.589,50.883,93400.0
2012-02-15 09:40:00,57.15,57.23,57.03,57.1,72900.0,50.9187,50.9899,50.8117,50.8741,72900.0
2012-02-15 09:50:00,57.1,57.19,57.09,57.18,55800.0,50.8741,50.9543,50.8652,50.9454,55800.0
2012-02-15 10:00:00,57.17,57.22,57.03,57.03,36400.0,50.9365,50.981,50.8117,50.8117,36400.0
2012-02-15 10:10:00,57.04,57.11,57.03,57.06,30400.0,50.8206,50.883,50.8117,50.8385,30400.0
2012-02-15 10:20:00,57.06,57.06,56.93,56.95,40200.0,50.8385,50.8385,50.7226,50.7405,40200.0
2012-02-15 10:30:00,56.96,56.96,56.86,56.88,59100.0,50.7494,50.7494,50.6603,50.6781,59100.0
2012-02-15 10:40:00,56.9,57.1,56.9,57.01,26200.0,50.6959,50.8741,50.6959,50.7939,26200.0
2012-02-15 10:50:00,57.01,57.02,56.85,56.88,20800.0,50.7939,50.8028,50.6514,50.6781,20800.0
2012-02-15 11:00:00,56.87,56.97,56.86,56.95,22100.0,50.6692,50.7583,50.6603,50.7405,22100.0
2012-02-15 11:10:00,56.94,56.96,56.87,56.94,18500.0,50.7316,50.7494,50.6692,50.7316,18500.0
2012-02-15 11:20:00,56.94,57.04,56.93,57.04,18300.0,50.7316,50.8206,50.7226,50.8206,18300.0
2012-02-15 11:30:00,57.04,57.04,56.92,57.0,26000.0,50.8206,50.8206,50.7137,50.785,26000.0
2012-02-15 11:40:00,57.02,57.12,57.01,57.09,22400.0,50.8028,50.8919,50.7939,50.8652,22400.0
2012-02-15 11:50:00,57.09,57.12,57.08,57.1,15500.0,50.8652,50.8919,50.8563,50.8741,15500.0
2012-02-15 12:00:00,57.09,57.1,57.05,57.05,26900.0,50.8652,50.8741,50.8296,50.8296,26900.0
2012-02-15 12:10:00,57.05,57.05,57.0,57.02,15500.0,50.8296,50.8296,50.785,50.8028,15500.0
2012-02-15 12:20:00,57.02,57.03,56.99,57.01,12700.0,50.8028,50.8117,50.7761,50.7939,12700.0
2012-02-15 12:30:00,57.02,57.04,56.94,56.97,32500.0,50.8028,50.8206,50.7316,50.7583,32500.0
2012-02-15 12:40:00,56.97,57.0,56.86,56.87,38700.0,50.7583,50.785,50.6603,50.6692,38700.0
2012-02-15 12:50:00,56.86,56.91,56.75,56.81,45500.0,50.6603,50.7048,50.5623,50.6157,45500.0
2012-02-15 13:00:00,56.79,56.84,56.6,56.84,48000.0,50.5979,50.6425,50.4286,50.6425,48000.0
2012-02-15 13:10:00,56.83,56.85,56.68,56.69,33100.0,50.6335,50.6514,50.4999,50.5088,33100.0
2012-02-15 13:20:00,56.69,56.7,56.62,56.63,37000.0,50.5088,50.5177,50.4464,50.4554,37000.0
2012-02-15 13:30:00,56.64,56.64,56.52,56.54,39000.0,50.4643,50.4643,50.3573,50.3752,39000.0
2012-02-15 13:40:00,56.55,56.55,56.46,56.48,31000.0,50.3841,50.3841,50.3039,50.3217,31000.0
2012-02-15 13:50:00,56.48,56.67,56.48,56.66,22000.0,50.3217,50.491,50.3217,50.4821,22000.0
2012-02-15 14:00:00,56.67,56.7,56.55,56.59,42200.0,50.491,50.5177,50.3841,50.4197,42200.0
2012-02-15 14:10:00,56.59,56.59,56.48,56.49,28100.0,50.4197,50.4197,50.3217,50.3306,28100.0
2012-02-15 14:20:00,56.48,56.76,56.48,56.75,43000.0,50.3217,50.5712,50.3217,50.5623,43000.0
2012-02-15 14:30:00,56.75,56.76,56.64,56.64,27700.0,50.5623,50.5712,50.4643,50.4643,27700.0
2012-02-15 14:40:00,56.64,56.72,56.6,56.7,91400.0,50.4643,50.5355,50.4286,50.5177,91400.0
2012-02-15 14:50:00,56.69,56.73,56.52,56.54,41900.0,50.5088,50.5444,50.3573,50.3752,41900.0
2012-02-15 15:00:00,56.53,56.6,56.5,56.54,63400.0,50.3663,50.4286,50.3395,50.3752,63400.0
2012-02-15 15:10:00,56.54,56.62,56.5,56.53,51700.0,50.3752,50.4464,50.3395,50.3663,51700.0
2012-02-15 15:20:00,56.54,56.56,56.43,56.54,42600.0,50.3752,50.393,50.2772,50.3752,42600.0
2012-02-15 15:30:00,56.53,56.61,56.5,56.61,44500.0,50.3663,50.4375,50.3395,50.4375,44500.0
2012-02-15 15:40:00,56.61,56.73,56.54,56.68,69600.0,50.4375,50.5444,50.3752,50.4999,69600.0
2012-02-15 15:50:00,56.67,56.7,56.6,56.65,96600.0,50.491,50.5177,50.4286,50.4732,96600.0
2012-02-16 09:30:00,56.81,57.37,56.7,57.37,57800.0,50.6157,51.1147,50.5177,51.1147,57800.0
2012-02-16 09:40:00,57.37,57.47,57.26,57.31,30400.0,51.1147,51.2038,51.0167,51.0612,30400.0
2012-02-16 09:50:00,57.32,57.37,57.19,57.26,44500.0,51.0701,51.1147,50.9543,51.0167,44500.0
2012-02-16 10:00:00,57.28,57.42,57.24,57.35,46300.0,51.0345,51.1592,50.9988,51.0968,46300.0
2012-02-16 10:10:00,57.37,57.43,57.29,57.37,33600.0,51.1147,51.1681,51.0434,51.1147,33600.0
2012-02-16 10:20:00,57.38,57.38,57.26,57.28,33500.0,51.1236,51.1236,51.0167,51.0345,33500.0
2012-02-16 10:30:00,57.3,57.31,57.16,57.16,22700.0,51.0523,51.0612,50.9276,50.9276,22700.0
2012-02-16 10:40:00,57.16,57.26,57.15,57.25,28400.0,50.9276,51.0167,50.9187,51.0078,28400.0
2012-02-16 10:50:00,57.26,57.29,57.2,57.22,23000.0,51.0167,51.0434,50.9632,50.981,23000.0
2012-02-16 11:00:00,57.23,57.26,57.17,57.18,32600.0,50.9899,51.0167,50.9365,50.9454,32600.0
2012-02-16 11:10:00,57.18,57.25,57.17,57.24,30900.0,50.9454,51.0078,50.9365,50.9988,30900.0
2012-02-16 11:20:00,57.24,57.29,57.21,57.28,28500.0,50.9988,51.0434,50.9721,51.0345,28500.0
2012-02-16 11:30:00,57.28,57.5,57.28,57.49,30500.0,51.0345,51.2305,51.0345,51.2216,30500.0
2012-02-16 11:40:00,57.48,57.51,57.44,57.5,19500.0,51.2127,51.2394,51.177,51.2305,19500.0
2012-02-16 11:50:00,57.5,57.71,57.5,57.67,29500.0,51.2305,51.4176,51.2305,51.382,29500.0
2012-02-16 12:00:00,57.68,57.75,57.68,57.7,19000.0,51.3909,51.4532,51.3909,51.4087,19000.0
2012-02-16 12:10:00,57.71,57.74,57.62,57.63,30300.0,51.4176,51.4443,51.3374,51.3463,30300.0
2012-02-16 12:20:00,57.63,57.71,57.61,57.61,38700.0,51.3463,51.4176,51.3285,51.3285,38700.0
2012-02-16 12:30:00,57.63,57.68,57.62,57.68,24000.0,51.3463,51.3909,51.3374,51.3909,24000.0
2012-02-16 12:40:00,57.68,57.7,57.61,57.62,19800.0,51.3909,51.4087,51.3285,51.3374,19800.0
2012-02-16 12:50:00,57.62,57.71,57.62,57.71,10700.0,51.3374,51.4176,51.3374,51.4176,10700.0
2012-02-16 13:00:00,57.71,57.75,57.69,57.7,18300.0,51.4176,51.4532,51.3998,51.4087,18300.0
2012-02-16 13:10:00,57.69,57.77,57.68,57.68,19400.0,51.3998,51.4711,51.3909,51.3909,19400.0
2012-02-16 13:20:00,57.67,57.68,57.64,57.68,13600.0,51.382,51.3909,51.3552,51.3909,13600.0
2012-02-16 13:30:00,57.69,57.78,57.68,57.7,23500.0,51.3998,51.48,51.3909,51.4087,23500.0
2012-02-16 13:40:00,57.7,57.74,57.67,57.71,16400.0,51.4087,51.4443,51.382,51.4176,16400.0
2012-02-16 13:50:00,57.7,57.79,57.67,57.78,19500.0,51.4087,51.4889,51.382,51.48,19500.0
2012-02-16 14:00:00,57.78,57.85,57.77,57.85,29500.0,51.48,51.5423,51.4711,51.5423,29500.0
2012-02-16 14:10:00,57.85,57.88,57.84,57.85,26200.0,51.5423,51.5691,51.5334,51.5423,26200.0
2012-02-16 14:20:00,57.85,57.9,57.81,57.86,52200.0,51.5423,51.5869,51.5067,51.5512,52200.0
2012-02-16 14:30:00,57.87,57.91,57.86,57.89,27400.0,51.5601,51.5958,51.5512,51.578,27400.0
2012-02-16 14:40:00,57.88,57.92,57.83,57.84,24800.0,51.5691,51.6047,51.5245,51.5334,24800.0
2012-02-16 14:50:00,57.83,57.9,57.82,57.9,35300.0,51.5245,51.5869,51.5156,51.5869,35300.0
2012-02-16 15:00:00,57.9,58.05,57.89,57.96,64400.0,51.5869,51.7205,51.578,51.6403,64400.0
2012-02-16 15:10:00,57.96,57.98,57.89,57.98,47500.0,51.6403,51.6582,51.578,51.6582,47500.0
2012-02-16 15:20:00,57.98,57.99,57.94,57.98,58800.0,51.6582,51.6671,51.6225,51.6582,58800.0
2012-02-16 15:30:00,57.99,58.04,57.97,58.02,79000.0,51.6671,51.7116,51.6492,51.6938,79000.0
2012-02-16 15:40:00,58.03,58.09,57.99,58.08,93500.0,51.7027,51.7562,51.6671,51.7473,93500.0
2012-02-16 15:50:00,58.09,58.09,58.0,58.01,185300.0,51.7562,51.7562,51.676,51.6849,185300.0
2012-02-17 09:30:00,57.89,58.01,57.68,57.79,414800.0,51.578,51.6849,51.3909,51.4889,414800.0
2012-02-17 09:40:00,57.75,57.76,57.54,57.76,48500.0,51.4532,51.4621,51.2661,51.4621,48500.0
2012-02-17 09:50:00,57.76,57.83,57.64,57.71,100200.0,51.4621,51.5245,51.3552,51.4176,100200.0
2012-02-17 10:00:00,57.71,57.71,57.6,57.65,46400.0,51.4176,51.4176,51.3196,51.3641,46400.0
2012-02-17 10:10:00,57.66,57.72,57.62,57.69,37000.0,51.373,51.4265,51.3374,51.3998,37000.0
2012-02-17 10:20:00,57.69,57.77,57.66,57.69,25500.0,51.3998,51.4711,51.373,51.3998,25500.0
2012-02-17 10:30:00,57.68,57.71,57.55,57.57,22200.0,51.3909,51.4176,51.275,51.2929,22200.0
2012-02-17 10:40:00,57.56,57.58,57.46,57.53,26600.0,51.2839,51.3018,51.1949,51.2572,26600.0
2012-02-17 10:50:00,57.53,57.53,57.42,57.47,31600.0,51.2572,51.2572,51.1592,51.2038,31600.0
2012-02-17 11:00:00,57.45,57.45,57.31,57.42,37400.0,51.1859,51.1859,51.0612,51.1592,37400.0
2012-02-17 11:10:00,57.41,57.42,57.32,57.39,37400.0,51.1503,51.1592,51.0701,51.1325,37400.0
2012-02-17 11:20:00,57.39,57.43,57.35,57.37,31400.0,51.1325,51.1681,51.0968,51.1147,31400.0
2012-02-17 11:30:00,57.37,57.43,57.32,57.37,34600.0,51.1147,51.1681,51.0701,51.1147,34600.0
2012-02-17 11:40:00,57.37,57.44,57.33,57.33,16300.0,51.1147,51.177,51.079,51.079,16300.0
2012-02-17 11:50:00,57.33,57.48,57.31,57.47,21600.0,51.079,51.2127,51.0612,51.2038,21600.0
2012-02-17 12:00:00,57.48,57.48,57.36,57.43,12600.0,51.2127,51.2127,51.1058,51.1681,12600.0
2012-02-17 12:10:00,57.44,57.49,57.41,57.44,17800.0,51.177,51.2216,51.1503,51.177,17800.0
2012-02-17 12:20:00,57.43,57.43,57.38,57.39,17100.0,51.1681,51.1681,51.1236,51.1325,17100.0
2012-02-17 12:30:00,57.38,57.41,57.35,57.35,18000.0,51.1236,51.1503,51.0968,51.0968,18000.0
2012-02-17 12:40:00,57.36,57.45,57.35,57.43,36300.0,51.1058,51.1859,51.0968,51.1681,36300.0
2012-02-17 12:50:00,57.41,57.45,57.38,57.45,14200.0,51.1503,51.1859,51.1236,51.1859,14200.0
2012-02-17 13:00:00,57.46,57.46,57.4,57.43,7200.0,51.1949,51.1949,51.1414,51.1681,7200.0
2012-02-17 13:10:00,57.42,57.53,57.42,57.51,11700.0,51.1592,51.2572,51.1592,51.2394,11700.0
2012-02-17 13:20:00,57.49,57.52,57.46,57.47,8400.0,51.2216,51.2483,51.1949,51.2038,8400.0
2012-02-17 13:30:00,57.46,57.49,57.44,57.45,13900.0,51.1949,51.2216,51.177,51.1859,13900.0
2012-02-17 13:40:00,57.45,57.54,57.43,57.48,47000.0,51.1859,51.2661,51.1681,51.2127,47000.0
2012-02-17 13:50:00,57.48,57.48,57.38,57.39,13700.0,51.2127,51.2127,51.1236,51.1325,13700.0
2012-02-17 14:00:00,57.38,57.43,57.38,57.43,13500.0,51.1236,51.1681,51.1236,51.1681,13500.0
2012-02-17 14:10:00,57.43,57.48,57.41,57.42,26400.0,51.1681,51.2127,51.1503,51.1592,26400.0
2012-02-17 14:20:00,57.42,57.46,57.4,57.42,13500.0,51.1592,51.1949,51.1414,51.1592,13500.0
2012-02-17 14:30:00,57.41,57.48,57.39,57.47,23300.0,51.1503,51.2127,51.1325,51.2038,23300.0
2012-02-17 14:40:00,57.47,57.52,57.47,57.49,35000.0,51.2038,51.2483,51.2038,51.2216,35000.0
2012-02-17 14:50:00,57.49,57.5,57.44,57.45,14300.0,51.2216,51.2305,51.177,51.1859,14300.0
2012-02-17 15:00:00,57.45,57.46,57.42,57.42,21700.0,51.1859,51.1949,51.1592,51.1592,21700.0
2012-02-17 15:10:00,57.42,57.46,57.41,57.45,31000.0,51.1592,51.1949,51.1503,51.1859,31000.0
2012-02-17 15:20:00,57.45,57.49,57.43,57.47,37200.0,51.1859,51.2216,51.1681,51.2038,37200.0
2012-02-17 15:30:00,57.46,57.49,57.38,57.45,40500.0,51.1949,51.2216,51.1236,51.1859,40500.0
2012-02-17 15:40:00,57.46,57.59,57.45,57.51,91500.0,51.1949,51.3107,51.1859,51.2394,91500.0
2012-02-17 15:50:00,57.5,57.51,57.34,57.36,170200.0,51.2305,51.2394,51.0879,51.1058,170200.0
2012-02-21 09:30:00,57.79,57.94,57.46,57.68,77200.0,51.4889,51.6225,51.1949,51.3909,77200.0
2012-02-21 09:40:00,57.68,57.79,57.37,57.38,41000.0,51.3909,51.4889,51.1147,51.1236,41000.0
2012-02-21 09:50:00,57.38,57.55,57.21,57.47,78600.0,51.1236,51.275,50.9721,51.2038,78600.0
2012-02-21 10:00:00,57.48,57.54,57.41,57.5,56600.0,51.2127,51.2661,51.1503,51.2305,56600.0
2012-02-21 10:10:00,57.49,57.51,57.46,57.49,76600.0,51.2216,51.2394,51.1949,51.2216,76600.0
2012-02-21 10:20:00,57.5,57.5,57.46,57.5,52800.0,51.2305,51.2305,51.1949,51.2305,52800.0
2012-02-21 10:30:00,57.5,57.83,57.49,57.76,157300.0,51.2305,51.5245,51.2216,51.4621,157300.0
2012-02-21 10:40:00,57.76,57.79,57.75,57.77,73800.0,51.4621,51.4889,51.4532,51.4711,73800.0
2012-02-21 10:50:00,57.77,57.77,57.65,57.65,35700.0,51.4711,51.4711,51.3641,51.3641,35700.0
2012-02-21 11:00:00,57.66,57.73,57.66,57.71,87700.0,51.373,51.4354,51.373,51.4176,87700.0
2012-02-21 11:10:00,57.72,57.82,57.7,57.82,38400.0,51.4265,51.5156,51.4087,51.5156,38400.0
2012-02-21 11:20:00,57.82,57.83,57.72,57.72,25800.0,51.5156,51.5245,51.4265,51.4265,25800.0
2012-02-21 11:30:00,57.72,57.75,57.7,57.75,45000.0,51.4265,51.4532,51.4087,51.4532,45000.0
2012-02-21 11:40:00,57.75,57.77,57.72,57.75,17500.0,51.4532,51.4711,51.4265,51.4532,17500.0
2012-02-21 11:50:00,57.75,57.89,57.75,57.82,58200.0,51.4532,51.578,51.4532,51.5156,58200.0
2012-02-21 12:00:00,57.81,57.85,57.77,57.77,33000.0,51.5067,51.5423,51.4711,51.4711,33000.0
2012-02-21 12:10:00,57.78,57.78,57.61,57.61,41400.0,51.48,51.48,51.3285,51.3285,41400.0
2012-02-21 12:20:00,57.6,57.62,57.51,57.53,38600.0,51.3196,51.3374,51.2394,51.2572,38600.0
2012-02-21 12:30:00,57.53,57.55,57.51,57.52,19700.0,51.2572,51.275,51.2394,51.2483,19700.0
2012-02-21 12:40:00,57.51,57.59,57.5,57.59,21000.0,51.2394,51.3107,51.2305,51.3107,21000.0
2012-02-21 12:50:00,57.59,57.61,57.55,57.58,18400.0,51.3107,51.3285,51.275,51.3018,18400.0
2012-02-21 13:00:00,57.58,57.64,57.54,57.62,47300.0,51.3018,51.3552,51.2661,51.3374,47300.0
2012-02-21 13:10:00,57.62,57.65,57.54,57.55,15900.0,51.3374,51.3641,51.2661,51.275,15900.0
2012-02-21 13:20:00,57.54,57.54,57.51,57.52,17800.0,51.2661,51.2661,51.2394,51.2483,17800.0
2012-02-21 13:30:00,57.52,57.53,57.48,57.48,16700.0,51.2483,51.2572,51.2127,51.2127,16700.0
2012-02-21 13:40:00,57.48,57.48,57.39,57.41,27400.0,51.2127,51.2127,51.1325,51.1503,27400.0
2012-02-21 13:50:00,57.42,57.52,57.39,57.44,72600.0,51.1592,51.2483,51.1325,51.177,72600.0
2012-02-21 14:00:00,57.44,57.48,57.43,57.43,27700.0,51.177,51.2127,51.1681,51.1681,27700.0
2012-02-21 14:10:00,57.44,57.44,57.36,57.41,41300.0,51.177,51.177,51.1058,51.1503,41300.0
2012-02-21 14:20:00,57.41,57.47,57.38,57.42,33900.0,51.1503,51.2038,51.1236,51.1592,33900.0
2012-02-21 14:30:00,57.43,57.44,57.34,57.4,40800.0,51.1681,51.177,51.0879,51.1414,40800.0
2012-02-21 14:40:00,57.4,57.42,57.33,57.36,28800.0,51.1414,51.1592,51.079,51.1058,28800.0
2012-02-21 14:50:00,57.36,57.42,57.33,57.35,42900.0,51.1058,51.1592,51.079,51.0968,42900.0
2012-02-21 15:00:00,57.35,57.45,57.34,57.41,39200.0,51.0968,51.1859,51.0879,51.1503,39200.0
2012-02-21 15:10:00,57.4,57.46,57.35,57.35,40400.0,51.1414,51.1949,51.0968,51.0968,40400.0
2012-02-21 15:20:00,57.35,57.39,57.26,57.36,52100.0,51.0968,51.1325,51.0167,51.1058,52100.0
2012-02-21 15:30:00,57.36,57.36,57.29,57.34,54500.0,51.1058,51.1058,51.0434,51.0879,54500.0
2012-02-21 15:40:00,57.34,57.45,57.27,57.41,109200.0,51.0879,51.1859,51.0256,51.1503,109200.0
2012-02-21 15:50:00,57.42,57.51,57.39,57.5,128900.0,51.1592,51.2394,51.1325,51.2305,128900.0
2012-02-22 09:30:00,59.08,59.66,58.38,58.58,285500.0,52.6382,53.155,52.0145,52.1927,285500.0
2012-02-22 09:40:00,58.64,59.91,58.59,59.79,239000.0,52.2462,53.3777,52.2016,53.2708,239000.0
2012-02-22 09:50:00,59.79,61.5,59.69,61.5,829400.0,53.2708,54.7944,53.1817,54.7944,829400.0
2012-02-22 10:00:00,61.5,61.74,60.77,61.0,738800.0,54.7944,55.0082,54.1439,54.3489,738800.0
2012-02-22 10:10:00,60.97,61.35,60.72,61.11,369600.0,54.3221,54.6607,54.0994,54.4469,369600.0
2012-02-22 10:20:00,61.11,61.21,60.86,61.12,122600.0,54.4469,54.536,54.2241,54.4558,122600.0
2012-02-22 10:30:00,61.11,61.46,60.99,61.41,166400.0,54.4469,54.7587,54.34,54.7142,166400.0
2012-02-22 10:40:00,61.39,61.79,61.23,61.68,217200.0,54.6963,55.0527,54.5538,54.9547,217200.0
2012-02-22 10:50:00,61.68,62.33,61.67,62.16,269300.0,54.9547,55.5339,54.9458,55.3824,269300.0
2012-02-22 11:00:00,62.16,62.2,61.34,61.59,223300.0,55.3824,55.418,54.6518,54.8745,223300.0
2012-02-22 11:10:00,61.59,61.68,61.1,61.24,142000.0,54.8745,54.9547,54.438,54.5627,142000.0
2012-02-22 11:20:00,61.24,61.46,61.06,61.37,103400.0,54.5627,54.7587,54.4023,54.6785,103400.0
2012-02-22 11:30:00,61.4,61.45,61.18,61.24,61300.0,54.7053,54.7498,54.5092,54.5627,61300.0
2012-02-22 11:40:00,61.24,61.31,61.1,61.19,66400.0,54.5627,54.6251,54.438,54.5182,66400.0
2012-02-22 11:50:00,61.21,61.34,61.17,61.17,67500.0,54.536,54.6518,54.5003,54.5003,67500.0
2012-02-22 12:00:00,61.2,61.29,61.18,61.21,51700.0,54.5271,54.6072,54.5092,54.536,51700.0
2012-02-22 12:10:00,61.21,61.42,61.04,61.42,66100.0,54.536,54.7231,54.3845,54.7231,66100.0
2012-02-22 12:20:00,61.42,61.67,61.39,61.61,77800.0,54.7231,54.9458,54.6963,54.8924,77800.0
2012-02-22 12:30:00,61.6,61.88,61.59,61.86,72300.0,54.8834,55.1329,54.8745,55.1151,72300.0
2012-02-22 12:40:00,61.87,61.99,61.74,61.98,65600.0,55.124,55.2309,55.0082,55.222,65600.0
2012-02-22 12:50:00,61.98,62.0,61.52,61.52,121800.0,55.222,55.2398,54.8122,54.8122,121800.0
2012-02-22 13:00:00,61.52,61.53,61.42,61.46,105200.0,54.8122,54.8211,54.7231,54.7587,105200.0
2012-02-22 13:10:00,61.46,61.84,61.45,61.83,85500.0,54.7587,55.0973,54.7498,55.0884,85500.0
2012-02-22 13:20:00,61.83,61.83,61.58,61.7,54500.0,55.0884,55.0884,54.8656,54.9725,54500.0
2012-02-22 13:30:00,61.71,61.71,61.55,61.62,50700.0,54.9815,54.9815,54.8389,54.9013,50700.0
2012-02-22 13:40:00,61.63,61.64,61.58,61.63,49100.0,54.9102,54.9191,54.8656,54.9102,49100.0
2012-02-22 13:50:00,61.64,61.74,61.59,61.63,53700.0,54.9191,55.0082,54.8745,54.9102,53700.0
2012-02-22 14:00:00,61.62,61.63,61.35,61.35,106000.0,54.9013,54.9102,54.6607,54.6607,106000.0
2012-02-22 14:10:00,61.34,61.4,61.28,61.33,46900.0,54.6518,54.7053,54.5983,54.6429,46900.0
2012-02-22 14:20:00,61.32,61.56,61.31,61.56,89000.0,54.634,54.8478,54.6251,54.8478,89000.0
2012-02-22 14:30:00,61.55,61.61,61.45,61.51,119700.0,54.8389,54.8924,54.7498,54.8033,119700.0
2012-02-22 14:40:00,61.51,61.55,61.29,61.32,82500.0,54.8033,54.8389,54.6072,54.634,82500.0
2012-02-22 14:50:00,61.33,61.35,61.17,61.23,58600.0,54.6429,54.6607,54.5003,54.5538,58600.0
2012-02-22 15:00:00,61.19,61.32,61.1,61.23,72400.0,54.5182,54.634,54.438,54.5538,72400.0
2012-02-22 15:10:00,61.23,61.27,61.18,61.25,106800.0,54.5538,54.5894,54.5092,54.5716,106800.0
2012-02-22 15:20:00,61.24,61.26,61.13,61.17,82100.0,54.5627,54.5805,54.4647,54.5003,82100.0
2012-02-22 15:30:00,61.18,61.19,61.06,61.15,111200.0,54.5092,54.5182,54.4023,54.4825,111200.0
2012-02-22 15:40:00,61.14,61.2,60.9,60.94,181300.0,54.4736,54.5271,54.2598,54.2954,181300.0
2012-02-22 15:50:00,60.92,61.02,60.8,60.92,430500.0,54.2776,54.3667,54.1707,54.2776,430500.0
2012-02-23 09:30:00,58.9,60.0,58.89,59.88,975900.0,52.4778,53.4579,52.4689,53.351,975900.0
2012-02-23 09:40:00,59.85,60.0,59.63,59.73,196100.0,53.3243,53.4579,53.1282,53.2173,196100.0
2012-02-23 09:50:00,59.73,59.93,59.5,59.52,211700.0,53.2173,53.3955,53.0124,53.0302,211700.0
2012-02-23 10:00:00,59.53,59.7,59.5,59.55,156000.0,53.0392,53.1906,53.0124,53.057,156000.0
2012-02-23 10:10:00,59.54,59.55,59.25,59.28,215800.0,53.0481,53.057,52.7897,52.8164,215800.0
2012-02-23 10:20:00,59.28,59.46,59.25,59.31,157200.0,52.8164,52.9768,52.7897,52.8431,157200.0
2012-02-23 10:30:00,59.3,59.31,59.21,59.22,77000.0,52.8342,52.8431,52.754,52.763,77000.0
2012-02-23 10:40:00,59.22,59.26,59.13,59.17,108700.0,52.763,52.7986,52.6828,52.7184,108700.0
2012-02-23 10:50:00,59.17,59.25,59.12,59.21,155100.0,52.7184,52.7897,52.6739,52.754,155100.0
2012-02-23 11:00:00,59.22,59.23,59.09,59.1,119900.0,52.763,52.7719,52.6471,52.656,119900.0
2012-02-23 11:10:00,59.1,59.16,58.93,58.94,132600.0,52.656,52.7095,52.5046,52.5135,132600.0
2012-02-23 11:20:00,58.93,59.01,58.87,58.93,118700.0,52.5046,52.5758,52.4511,52.5046,118700.0
2012-02-23 11:30:00,58.93,58.97,58.75,58.76,124100.0,52.5046,52.5402,52.3442,52.3531,124100.0
2012-02-23 11:40:00,58.76,58.95,58.75,58.93,187400.0,52.3531,52.5224,52.3442,52.5046,187400.0
2012-02-23 11:50:00,58.93,59.01,58.93,59.0,88200.0,52.5046,52.5758,52.5046,52.5669,88200.0
2012-02-23 12:00:00,58.99,59.02,58.98,58.99,107400.0,52.558,52.5848,52.5491,52.558,107400.0
2012-02-23 12:10:00,59.0,59.01,58.94,58.96,69400.0,52.5669,52.5758,52.5135,52.5313,69400.0
2012-02-23 12:20:00,58.95,59.0,58.92,58.96,35500.0,52.5224,52.5669,52.4957,52.5313,35500.0
2012-02-23 12:30:00,58.97,59.01,58.94,58.96,90400.0,52.5402,52.5758,52.5135,52.5313,90400.0
2012-02-23 12:40:00,58.96,59.09,58.94,59.08,67700.0,52.5313,52.6471,52.5135,52.6382,67700.0
2012-02-23 12:50:00,59.09,59.11,59.0,59.01,118900.0,52.6471,52.6649,52.5669,52.5758,118900.0
2012-02-23 13:00:00,59.01,59.04,58.98,59.0,49500.0,52.5758,52.6026,52.5491,52.5669,49500.0
2012-02-23 13:10:00,58.99,59.12,58.98,59.12,358000.0,52.558,52.6739,52.5491,52.6739,358000.0
2012-02-23 13:20:00,59.11,59.11,59.06,59.07,104800.0,52.6649,52.6649,52.6204,52.6293,104800.0
2012-02-23 13:30:00,59.06,59.09,58.83,58.84,108400.0,52.6204,52.6471,52.4155,52.4244,108400.0
2012-02-23 13:40:00,58.84,58.89,58.71,58.71,133200.0,52.4244,52.4689,52.3086,52.3086,133200.0
2012-02-23 13:50:00,58.72,58.8,58.7,58.73,43800.0,52.3175,52.3887,52.2996,52.3264,43800.0
2012-02-23 14:00:00,58.74,58.78,58.62,58.62,54900.0,52.3353,52.3709,52.2284,52.2284,54900.0
2012-02-23 14:10:00,58.62,58.7,58.53,58.69,98100.0,52.2284,52.2996,52.1482,52.2907,98100.0
2012-02-23 14:20:00,58.69,58.8,58.68,58.69,86800.0,52.2907,52.3887,52.2818,52.2907,86800.0
2012-02-23 14:30:00,58.69,58.73,58.65,58.7,159100.0,52.2907,52.3264,52.2551,52.2996,159100.0
2012-02-23 14:40:00,58.7,58.71,58.59,58.59,49600.0,52.2996,52.3086,52.2016,52.2016,49600.0
2012-02-23 14:50:00,58.6,58.71,58.59,58.67,59400.0,52.2106,52.3086,52.2016,52.2729,59400.0
2012-02-23 15:00:00,58.68,58.71,58.66,58.7,49100.0,52.2818,52.3086,52.264,52.2996,49100.0
2012-02-23 15:10:00,58.7,58.72,58.68,58.7,228700.0,52.2996,52.3175,52.2818,52.2996,228700.0
2012-02-23 15:20:00,58.7,58.76,58.68,58.75,86900.0,52.2996,52.3531,52.2818,52.3442,86900.0
2012-02-23 15:30:00,58.75,58.79,58.72,58.78,192700.0,52.3442,52.3798,52.3175,52.3709,192700.0
2012-02-23 15:40:00,58.77,58.77,58.68,58.7,189900.0,52.362,52.362,52.2818,52.2996,189900.0
2012-02-23 15:50:00,58.7,58.74,58.66,58.68,262400.0,52.2996,52.3353,52.264,52.2818,262400.0
2012-02-24 09:30:00,58.96,59.17,58.73,59.1,64200.0,52.5313,52.7184,52.3264,52.656,64200.0
2012-02-24 09:40:00,59.13,59.14,58.8,58.83,72100.0,52.6828,52.6917,52.3887,52.4155,72100.0
2012-02-24 09:50:00,58.82,58.82,58.5,58.53,56000.0,52.4066,52.4066,52.1215,52.1482,56000.0
2012-02-24 10:00:00,58.54,58.76,58.5,58.73,61800.0,52.1571,52.3531,52.1215,52.3264,61800.0
2012-02-24 10:10:00,58.73,58.82,58.72,58.73,53500.0,52.3264,52.4066,52.3175,52.3264,53500.0
2012-02-24 10:20:00,58.73,58.79,58.57,58.64,50500.0,52.3264,52.3798,52.1838,52.2462,50500.0
2012-02-24 10:30:00,58.63,58.64,58.54,58.56,35700.0,52.2373,52.2462,52.1571,52.1749,35700.0
2012-02-24 10:40:00,58.56,58.6,58.5,58.5,38600.0,52.1749,52.2106,52.1215,52.1215,38600.0
2012-02-24 10:50:00,58.51,58.55,58.46,58.51,41500.0,52.1304,52.166,52.0858,52.1304,41500.0
2012-02-24 11:00:00,58.51,58.71,58.48,58.7,42700.0,52.1304,52.3086,52.1036,52.2996,42700.0
2012-02-24 11:10:00,58.69,58.7,58.61,58.62,81600.0,52.2907,52.2996,52.2195,52.2284,81600.0
2012-02-24 11:20:00,58.62,58.63,58.53,58.6,25100.0,52.2284,52.2373,52.1482,52.2106,25100.0
2012-02-24 11:30:00,58.61,58.61,58.56,58.59,17600.0,52.2195,52.2195,52.1749,52.2016,17600.0
2012-02-24 11:40:00,58.58,58.61,58.55,58.6,24600.0,52.1927,52.2195,52.166,52.2106,24600.0
2012-02-24 11:50:00,58.6,58.64,58.52,58.54,33700.0,52.2106,52.2462,52.1393,52.1571,33700.0
2012-02-24 12:00:00,58.53,58.62,58.52,58.61,96900.0,52.1482,52.2284,52.1393,52.2195,96900.0
2012-02-24 12:10:00,58.61,58.62,58.6,58.61,40600.0,52.2195,52.2284,52.2106,52.2195,40600.0
2012-02-24 12:20:00,58.61,58.61,58.6,58.6,19500.0,52.2195,52.2195,52.2106,52.2106,19500.0
2012-02-24 12:30:00,58.61,58.62,58.58,58.58,33300.0,52.2195,52.2284,52.1927,52.1927,33300.0
2012-02-24 12:40:00,58.59,58.59,58.49,58.51,79900.0,52.2016,52.2016,52.1125,52.1304,79900.0
2012-02-24 12:50:00,58.51,58.54,58.47,58.53,51900.0,52.1304,52.1571,52.0947,52.1482,51900.0
2012-02-24 13:00:00,58.54,58.6,58.54,58.55,18200.0,52.1571,52.2106,52.1571,52.166,18200.0
2012-02-24 13:10:00,58.55,58.59,58.55,58.57,15700.0,52.166,52.2016,52.166,52.1838,15700.0
2012-02-24 13:20:00,58.57,58.57,58.48,58.48,79000.0,52.1838,52.1838,52.1036,52.1036,79000.0
2012-02-24 13:30:00,58.49,58.59,58.48,58.58,26000.0,52.1125,52.2016,52.1036,52.1927,26000.0
2012-02-24 13:40:00,58.59,58.59,58.5,58.51,31500.0,52.2016,52.2016,52.1215,52.1304,31500.0
2012-02-24 13:50:00,58.51,58.52,58.5,58.5,45000.0,52.1304,52.1393,52.1215,52.1215,45000.0
2012-02-24 14:00:00,58.51,58.51,58.48,58.5,20400.0,52.1304,52.1304,52.1036,52.1215,20400.0
2012-02-24 14:10:00,58.51,58.56,58.51,58.53,27500.0,52.1304,52.1749,52.1304,52.1482,27500.0
2012-02-24 14:20:00,58.53,58.54,58.46,58.46,27800.0,52.1482,52.1571,52.0858,52.0858,27800.0
2012-02-24 14:30:00,58.46,58.47,58.3,58.31,53500.0,52.0858,52.0947,51.9433,51.9522,53500.0
2012-02-24 14:40:00,58.3,58.3,58.24,58.25,58700.0,51.9433,51.9433,51.8898,51.8987,58700.0
2012-02-24 14:50:00,58.25,58.26,58.22,58.25,46700.0,51.8987,51.9076,51.872,51.8987,46700.0
2012-02-24 15:00:00,58.24,58.32,58.24,58.3,125300.0,51.8898,51.9611,51.8898,51.9433,125300.0
2012-02-24 15:10:00,58.29,58.3,58.17,58.18,73400.0,51.9344,51.9433,51.8274,51.8363,73400.0
2012-02-24 15:20:00,58.18,58.18,58.14,58.15,59700.0,51.8363,51.8363,51.8007,51.8096,59700.0
2012-02-24 15:30:00,58.15,58.17,58.06,58.1,118400.0,51.8096,51.8274,51.7294,51.7651,118400.0
2012-02-24 15:40:00,58.1,58.1,58.07,58.07,114800.0,51.7651,51.7651,51.7383,51.7383,114800.0
2012-02-24 15:50:00,58.08,58.08,58.03,58.05,210600.0,51.7473,51.7473,51.7027,51.7205,210600.0
2012-02-27 09:30:00,57.71,57.92,57.55,57.81,84000.0,51.4176,51.6047,51.275,51.5067,84000.0
2012-02-27 09:40:00,57.84,57.9,57.6,57.61,106500.0,51.5334,51.5869,51.3196,51.3285,106500.0
2012-02-27 09:50:00,57.59,57.8,57.59,57.72,71000.0,51.3107,51.4978,51.3107,51.4265,71000.0
2012-02-27 10:00:00,57.72,57.96,57.72,57.95,61400.0,51.4265,51.6403,51.4265,51.6314,61400.0
2012-02-27 10:10:00,57.95,58.02,57.95,58.0,45400.0,51.6314,51.6938,51.6314,51.676,45400.0
2012-02-27 10:20:00,58.0,58.01,57.87,57.87,44700.0,51.676,51.6849,51.5601,51.5601,44700.0
2012-02-27 10:30:00,57.89,58.01,57.85,57.98,29500.0,51.578,51.6849,51.5423,51.6582,29500.0
2012-02-27 10:40:00,57.96,58.03,57.9,57.91,44200.0,51.6403,51.7027,51.5869,51.5958,44200.0
2012-02-27 10:50:00,57.9,58.0,57.88,57.95,34300.0,51.5869,51.676,51.5691,51.6314,34300.0
2012-02-27 11:00:00,57.96,58.01,57.96,57.99,60100.0,51.6403,51.6849,51.6403,51.6671,60100.0
2012-02-27 11:10:00,57.99,58.19,57.99,58.19,103600.0,51.6671,51.8453,51.6671,51.8453,103600.0
2012-02-27 11:20:00,58.19,58.28,58.19,58.24,32100.0,51.8453,51.9254,51.8453,51.8898,32100.0
2012-02-27 11:30:00,58.24,58.26,58.15,58.15,22900.0,51.8898,51.9076,51.8096,51.8096,22900.0
2012-02-27 11:40:00,58.17,58.18,58.03,58.03,23700.0,51.8274,51.8363,51.7027,51.7027,23700.0
2012-02-27 11:50:00,58.02,58.07,57.94,57.97,23500.0,51.6938,51.7383,51.6225,51.6492,23500.0
2012-02-27 12:00:00,57.97,58.01,57.92,57.92,22300.0,51.6492,51.6849,51.6047,51.6047,22300.0
2012-02-27 12:10:00,57.93,58.01,57.92,57.92,13700.0,51.6136,51.6849,51.6047,51.6047,13700.0
2012-02-27 12:20:00,57.93,58.01,57.89,57.99,14200.0,51.6136,51.6849,51.578,51.6671,14200.0
2012-02-27 12:30:00,57.98,57.98,57.91,57.98,38500.0,51.6582,51.6582,51.5958,51.6582,38500.0
2012-02-27 12:40:00,57.98,57.99,57.94,57.98,12200.0,51.6582,51.6671,51.6225,51.6582,12200.0
2012-02-27 12:50:00,57.98,58.02,57.96,57.98,45600.0,51.6582,51.6938,51.6403,51.6582,45600.0
2012-02-27 13:00:00,57.99,58.01,57.95,57.97,20700.0,51.6671,51.6849,51.6314,51.6492,20700.0
2012-02-27 13:10:00,57.98,58.0,57.96,57.97,16700.0,51.6582,51.676,51.6403,51.6492,16700.0
2012-02-27 13:20:00,57.99,58.0,57.91,57.91,15200.0,51.6671,51.676,51.5958,51.5958,15200.0
2012-02-27 13:30:00,57.9,57.93,57.89,57.9,10600.0,51.5869,51.6136,51.578,51.5869,10600.0
2012-02-27 13:40:00,57.91,57.93,57.8,57.81,12900.0,51.5958,51.6136,51.4978,51.5067,12900.0
2012-02-27 13:50:00,57.81,57.86,57.67,57.7,36200.0,51.5067,51.5512,51.382,51.4087,36200.0
2012-02-27 14:00:00,57.71,57.76,57.69,57.76,73600.0,51.4176,51.4621,51.3998,51.4621,73600.0
2012-02-27 14:10:00,57.78,57.86,57.78,57.8,17200.0,51.48,51.5512,51.48,51.4978,17200.0
2012-02-27 14:20:00,57.81,57.86,57.8,57.83,20000.0,51.5067,51.5512,51.4978,51.5245,20000.0
2012-02-27 14:30:00,57.84,57.86,57.76,57.76,22900.0,51.5334,51.5512,51.4621,51.4621,22900.0
2012-02-27 14:40:00,57.77,57.86,57.76,57.84,23300.0,51.4711,51.5512,51.4621,51.5334,23300.0
2012-02-27 14:50:00,57.85,57.88,57.83,57.86,20500.0,51.5423,51.5691,51.5245,51.5512,20500.0
2012-02-27 15:00:00,57.86,57.98,57.86,57.95,33000.0,51.5512,51.6582,51.5512,51.6314,33000.0
2012-02-27 15:10:00,57.95,58.0,57.87,57.94,48900.0,51.6314,51.676,51.5601,51.6225,48900.0
2012-02-27 15:20:00,57.95,58.0,57.93,57.97,50200.0,51.6314,51.676,51.6136,51.6492,50200.0
2012-02-27 15:30:00,57.98,58.01,57.94,57.97,69500.0,51.6582,51.6849,51.6225,51.6492,69500.0
2012-02-27 15:40:00,57.99,58.0,57.91,57.96,56700.0,51.6671,51.676,51.5958,51.6403,56700.0
2012-02-27 15:50:00,57.95,58.0,57.9,57.9,158100.0,51.6314,51.676,51.5869,51.5869,158100.0
2012-02-28 09:30:00,57.99,58.08,57.83,57.94,49000.0,51.6671,51.7473,51.5245,51.6225,49000.0
2012-02-28 09:40:00,57.99,58.01,57.84,57.92,38500.0,51.6671,51.6849,51.5334,51.6047,38500.0
2012-02-28 09:50:00,57.95,58.03,57.94,58.01,61900.0,51.6314,51.7027,51.6225,51.6849,61900.0
2012-02-28 10:00:00,58.01,58.22,58.0,58.02,68700.0,51.6849,51.872,51.676,51.6938,68700.0
2012-02-28 10:10:00,58.02,58.02,57.96,57.97,68900.0,51.6938,51.6938,51.6403,51.6492,68900.0
2012-02-28 10:20:00,57.99,58.01,57.91,57.94,29600.0,51.6671,51.6849,51.5958,51.6225,29600.0
2012-02-28 10:30:00,57.95,58.01,57.95,58.0,53100.0,51.6314,51.6849,51.6314,51.676,53100.0
2012-02-28 10:40:00,58.0,58.01,57.94,57.94,71600.0,51.676,51.6849,51.6225,51.6225,71600.0
2012-02-28 10:50:00,57.95,57.96,57.88,57.93,54600.0,51.6314,51.6403,51.5691,51.6136,54600.0
2012-02-28 11:00:00,57.93,57.97,57.87,57.93,47800.0,51.6136,51.6492,51.5601,51.6136,47800.0
2012-02-28 11:10:00,57.96,57.97,57.87,57.89,31900.0,51.6403,51.6492,51.5601,51.578,31900.0
2012-02-28 11:20:00,57.89,57.93,57.81,57.81,27300.0,51.578,51.6136,51.5067,51.5067,27300.0
2012-02-28 11:30:00,57.81,57.83,57.78,57.82,16200.0,51.5067,51.5245,51.48,51.5156,16200.0
2012-02-28 11:40:00,57.81,57.81,57.75,57.8,15200.0,51.5067,51.5067,51.4532,51.4978,15200.0
2012-02-28 11:50:00,57.81,57.81,57.77,57.79,19100.0,51.5067,51.5067,51.4711,51.4889,19100.0
2012-02-28 12:00:00,57.79,57.8,57.77,57.79,15900.0,51.4889,51.4978,51.4711,51.4889,15900.0
2012-02-28 12:10:00,57.79,57.79,57.76,57.77,16600.0,51.4889,51.4889,51.4621,51.4711,16600.0
2012-02-28 12:20:00,57.77,57.79,57.73,57.75,15800.0,51.4711,51.4889,51.4354,51.4532,15800.0
2012-02-28 12:30:00,57.76,57.78,57.66,57.69,30500.0,51.4621,51.48,51.373,51.3998,30500.0
2012-02-28 12:40:00,57.69,57.79,57.69,57.78,30800.0,51.3998,51.4889,51.3998,51.48,30800.0
2012-02-28 12:50:00,57.77,57.78,57.71,57.71,25400.0,51.4711,51.48,51.4176,51.4176,25400.0
2012-02-28 13:00:00,57.71,57.76,57.67,57.74,30700.0,51.4176,51.4621,51.382,51.4443,30700.0
2012-02-28 13:10:00,57.74,57.78,57.74,57.77,27400.0,51.4443,51.48,51.4443,51.4711,27400.0
2012-02-28 13:20:00,57.77,57.79,57.72,57.73,18900.0,51.4711,51.4889,51.4265,51.4354,18900.0
2012-02-28 13:30:00,57.73,57.73,57.69,57.73,11100.0,51.4354,51.4354,51.3998,51.4354,11100.0
2012-02-28 13:40:00,57.72,57.73,57.68,57.69,11800.0,51.4265,51.4354,51.3909,51.3998,11800.0
2012-02-28 13:50:00,57.68,57.68,57.52,57.55,32900.0,51.3909,51.3909,51.2483,51.275,32900.0
2012-02-28 14:00:00,57.56,57.65,57.52,57.6,31400.0,51.2839,51.3641,51.2483,51.3196,31400.0
2012-02-28 14:10:00,57.6,57.63,57.51,57.62,16800.0,51.3196,51.3463,51.2394,51.3374,16800.0
2012-02-28 14:20:00,57.63,57.63,57.47,57.5,33100.0,51.3463,51.3463,51.2038,51.2305,33100.0
2012-02-28 14:30:00,57.5,57.6,57.49,57.6,25800.0,51.2305,51.3196,51.2216,51.3196,25800.0
2012-02-28 14:40:00,57.59,57.62,57.55,57.55,25000.0,51.3107,51.3374,51.275,51.275,25000.0
2012-02-28 14:50:00,57.56,57.61,57.52,57.52,16400.0,51.2839,51.3285,51.2483,51.2483,16400.0
2012-02-28 15:00:00,57.53,57.56,57.47,57.5,25700.0,51.2572,51.2839,51.2038,51.2305,25700.0
2012-02-28 15:10:00,57.5,57.61,57.46,57.57,36400.0,51.2305,51.3285,51.1949,51.2929,36400.0
2012-02-28 15:20:00,57.57,57.75,57.57,57.75,65600.0,51.2929,51.4532,51.2929,51.4532,65600.0
2012-02-28 15:30:00,57.75,57.82,57.72,57.75,61000.0,51.4532,51.5156,51.4265,51.4532,61000.0
2012-02-28 15:40:00,57.74,57.77,57.72,57.73,75700.0,51.4443,51.4711,51.4265,51.4354,75700.0
2012-02-28 15:50:00,57.75,57.8,57.73,57.77,134100.0,51.4532,51.4978,51.4354,51.4711,134100.0
2012-02-29 09:30:00,57.79,57.79,57.46,57.73,37800.0,51.4889,51.4889,51.1949,51.4354,37800.0
2012-02-29 09:40:00,57.72,57.82,57.63,57.82,43800.0,51.4265,51.5156,51.3463,51.5156,43800.0
2012-02-29 09:50:00,57.82,57.83,57.72,57.8,42000.0,51.5156,51.5245,51.4265,51.4978,42000.0
2012-02-29 10:00:00,57.8,57.81,57.68,57.8,42800.0,51.4978,51.5067,51.3909,51.4978,42800.0
2012-02-29 10:10:00,57.79,57.83,57.77,57.8,48300.0,51.4889,51.5245,51.4711,51.4978,48300.0
2012-02-29 10:20:00,57.8,57.92,57.77,57.89,75600.0,51.4978,51.6047,51.4711,51.578,75600.0
2012-02-29 10:30:00,57.88,57.99,57.85,57.94,75600.0,51.5691,51.6671,51.5423,51.6225,75600.0
2012-02-29 10:40:00,57.94,57.94,57.61,57.66,50300.0,51.6225,51.6225,51.3285,51.373,50300.0
2012-02-29 10:50:00,57.65,57.72,57.57,57.7,32700.0,51.3641,51.4265,51.2929,51.4087,32700.0
2012-02-29 11:00:00,57.72,57.86,57.68,57.86,61300.0,51.4265,51.5512,51.3909,51.5512,61300.0
2012-02-29 11:10:00,57.86,57.86,57.72,57.83,20800.0,51.5512,51.5512,51.4265,51.5245,20800.0
2012-02-29 11:20:00,57.83,57.84,57.67,57.68,25200.0,51.5245,51.5334,51.382,51.3909,25200.0
2012-02-29 11:30:00,57.67,57.84,57.65,57.81,14300.0,51.382,51.5334,51.3641,51.5067,14300.0
2012-02-29 11:40:00,57.82,57.87,57.79,57.83,37000.0,51.5156,51.5601,51.4889,51.5245,37000.0
2012-02-29 11:50:00,57.84,57.85,57.73,57.78,12200.0,51.5334,51.5423,51.4354,51.48,12200.0
2012-02-29 12:00:00,57.79,57.86,57.7,57.74,23100.0,51.4889,51.5512,51.4087,51.4443,23100.0
2012-02-29 12:10:00,57.74,57.82,57.74,57.76,18500.0,51.4443,51.5156,51.4443,51.4621,18500.0
2012-02-29 12:20:00,57.74,57.83,57.74,57.81,18900.0,51.4443,51.5245,51.4443,51.5067,18900.0
2012-02-29 12:30:00,57.81,57.83,57.75,57.77,15100.0,51.5067,51.5245,51.4532,51.4711,15100.0
2012-02-29 12:40:00,57.78,57.78,57.65,57.68,12000.0,51.48,51.48,51.3641,51.3909,12000.0
2012-02-29 12:50:00,57.7,57.74,57.69,57.73,9400.0,51.4087,51.4443,51.3998,51.4354,9400.0
2012-02-29 13:00:00,57.74,57.81,57.74,57.79,13900.0,51.4443,51.5067,51.4443,51.4889,13900.0
2012-02-29 13:10:00,57.79,57.8,57.64,57.65,17700.0,51.4889,51.4978,51.3552,51.3641,17700.0
2012-02-29 13:20:00,57.65,57.82,57.65,57.78,37100.0,51.3641,51.5156,51.3641,51.48,37100.0
2012-02-29 13:30:00,57.78,57.86,57.75,57.8,28400.0,51.48,51.5512,51.4532,51.4978,28400.0
2012-02-29 13:40:00,57.8,57.87,57.78,57.8,30000.0,51.4978,51.5601,51.48,51.4978,30000.0
2012-02-29 13:50:00,57.8,57.83,57.76,57.81,19900.0,51.4978,51.5245,51.4621,51.5067,19900.0
2012-02-29 14:00:00,57.8,57.87,57.79,57.84,16500.0,51.4978,51.5601,51.4889,51.5334,16500.0
2012-02-29 14:10:00,57.8,57.81,57.71,57.74,22200.0,51.4978,51.5067,51.4176,51.4443,22200.0
2012-02-29 14:20:00,57.75,57.8,57.73,57.79,14600.0,51.4532,51.4978,51.4354,51.4889,14600.0
2012-02-29 14:30:00,57.79,57.85,57.68,57.71,41700.0,51.4889,51.5423,51.3909,51.4176,41700.0
2012-02-29 14:40:00,57.71,57.71,57.49,57.54,58100.0,51.4176,51.4176,51.2216,51.2661,58100.0
2012-02-29 14:50:00,57.56,57.72,57.55,57.68,43300.0,51.2839,51.4265,51.275,51.3909,43300.0
2012-02-29 15:00:00,57.68,57.71,57.63,57.7,53300.0,51.3909,51.4176,51.3463,51.4087,53300.0
2012-02-29 15:10:00,57.7,57.86,57.69,57.84,69000.0,51.4087,51.5512,51.3998,51.5334,69000.0
2012-02-29 15:20:00,57.86,57.86,57.76,57.85,77500.0,51.5512,51.5512,51.4621,51.5423,77500.0
2012-02-29 15:30:00,57.83,57.84,57.71,57.73,143300.0,51.5245,51.5334,51.4176,51.4354,143300.0
2012-02-29 15:40:00,57.72,57.88,57.72,57.88,160500.0,51.4265,51.5691,51.4265,51.5691,160500.0
2012-02-29 15:50:00,57.88,58.01,57.81,57.85,474200.0,51.5691,51.6849,51.5067,51.5423,474200.0
2012-03-01 09:30:00,58.2,58.35,57.8,57.87,73700.0,51.8542,51.9878,51.4978,51.5601,73700.0
2012-03-01 09:40:00,57.88,57.96,57.83,57.95,53000.0,51.5691,51.6403,51.5245,51.6314,53000.0
2012-03-01 09:50:00,57.9,58.03,57.9,57.97,61400.0,51.5869,51.7027,51.5869,51.6492,61400.0
2012-03-01 10:00:00,57.93,57.99,57.74,57.93,56800.0,51.6136,51.6671,51.4443,51.6136,56800.0
2012-03-01 10:10:00,57.93,57.95,57.74,57.85,23100.0,51.6136,51.6314,51.4443,51.5423,23100.0
2012-03-01 10:20:00,57.85,57.99,57.85,57.93,47000.0,51.5423,51.6671,51.5423,51.6136,47000.0
2012-03-01 10:30:00,57.92,57.96,57.79,57.95,113800.0,51.6047,51.6403,51.4889,51.6314,113800.0
2012-03-01 10:40:00,57.95,58.0,57.9,57.97,33300.0,51.6314,51.676,51.5869,51.6492,33300.0
2012-03-01 10:50:00,57.97,57.98,57.87,57.97,47000.0,51.6492,51.6582,51.5601,51.6492,47000.0
2012-03-01 11:00:00,57.97,58.03,57.94,57.98,120000.0,51.6492,51.7027,51.6225,51.6582,120000.0
2012-03-01 11:10:00,57.98,58.01,57.92,57.96,63900.0,51.6582,51.6849,51.6047,51.6403,63900.0
2012-03-01 11:20:00,57.96,57.97,57.88,57.95,30300.0,51.6403,51.6492,51.5691,51.6314,30300.0
2012-03-01 11:30:00,57.96,58.0,57.93,57.98,29900.0,51.6403,51.676,51.6136,51.6582,29900.0
2012-03-01 11:40:00,57.98,58.0,57.95,57.98,36000.0,51.6582,51.676,51.6314,51.6582,36000.0
2012-03-01 11:50:00,57.98,58.02,57.96,57.99,77200.0,51.6582,51.6938,51.6403,51.6671,77200.0
2012-03-01 12:00:00,57.99,58.01,57.93,57.96,31000.0,51.6671,51.6849,51.6136,51.6403,31000.0
2012-03-01 12:10:00,57.96,57.99,57.96,57.98,14000.0,51.6403,51.6671,51.6403,51.6582,14000.0
2012-03-01 12:20:00,57.98,57.99,57.9,57.93,33900.0,51.6582,51.6671,51.5869,51.6136,33900.0
2012-03-01 12:30:00,57.93,57.95,57.88,57.88,19200.0,51.6136,51.6314,51.5691,51.5691,19200.0
2012-03-01 12:40:00,57.88,57.91,57.88,57.88,11000.0,51.5691,51.5958,51.5691,51.5691,11000.0
2012-03-01 12:50:00,57.89,57.9,57.85,57.9,11300.0,51.578,51.5869,51.5423,51.5869,11300.0
2012-03-01 13:00:00,57.89,57.94,57.87,57.92,25800.0,51.578,51.6225,51.5601,51.6047,25800.0
2012-03-01 13:10:00,57.92,57.92,57.88,57.9,26600.0,51.6047,51.6047,51.5691,51.5869,26600.0
2012-03-01 13:20:00,57.9,58.0,57.89,58.0,63200.0,51.5869,51.676,51.578,51.676,63200.0
2012-03-01 13:30:00,58.0,58.01,57.98,58.0,44800.0,51.676,51.6849,51.6582,51.676,44800.0
2012-03-01 13:40:00,58.0,58.0,57.96,57.97,53300.0,51.676,51.676,51.6403,51.6492,53300.0
2012-03-01 13:50:00,57.97,58.04,57.97,58.04,64400.0,51.6492,51.7116,51.6492,51.7116,64400.0
2012-03-01 14:00:00,58.04,58.13,58.0,58.02,101100.0,51.7116,51.7918,51.676,51.6938,101100.0
2012-03-01 14:10:00,58.01,58.06,57.97,58.0,108800.0,51.6849,51.7294,51.6492,51.676,108800.0
2012-03-01 14:20:00,58.0,58.02,57.9,57.98,90600.0,51.676,51.6938,51.5869,51.6582,90600.0
2012-03-01 14:30:00,57.99,58.01,57.94,57.97,24400.0,51.6671,51.6849,51.6225,51.6492,24400.0
2012-03-01 14:40:00,57.97,58.0,57.96,57.99,21800.0,51.6492,51.676,51.6403,51.6671,21800.0
2012-03-01 14:50:00,57.99,58.0,57.97,58.0,31300.0,51.6671,51.676,51.6492,51.676,31300.0
2012-03-01 15:00:00,58.0,58.0,57.86,57.88,59200.0,51.676,51.676,51.5512,51.5691,59200.0
2012-03-01 15:10:00,57.89,57.93,57.79,57.79,33600.0,51.578,51.6136,51.4889,51.4889,33600.0
2012-03-01 15:20:00,57.78,57.92,57.72,57.9,40100.0,51.48,51.6047,51.4265,51.5869,40100.0
2012-03-01 15:30:00,57.9,57.91,57.8,57.84,39300.0,51.5869,51.5958,51.4978,51.5334,39300.0
2012-03-01 15:40:00,57.83,57.97,57.83,57.93,66000.0,51.5245,51.6492,51.5245,51.6136,66000.0
2012-03-01 15:50:00,57.92,57.97,57.9,57.95,201200.0,51.6047,51.6492,51.5869,51.6314,201200.0
2012-03-02 09:30:00,57.89,57.92,57.65,57.69,78700.0,51.578,51.6047,51.3641,51.3998,78700.0
2012-03-02 09:40:00,57.71,57.84,57.66,57.78,44500.0,51.4176,51.5334,51.373,51.48,44500.0
2012-03-02 09:50:00,57.77,57.92,57.77,57.83,26300.0,51.4711,51.6047,51.4711,51.5245,26300.0
2012-03-02 10:00:00,57.83,57.9,57.78,57.84,55700.0,51.5245,51.5869,51.48,51.5334,55700.0
2012-03-02 10:10:00,57.84,57.93,57.78,57.85,44800.0,51.5334,51.6136,51.48,51.5423,44800.0
2012-03-02 10:20:00,57.86,57.86,57.76,57.8,31400.0,51.5512,51.5512,51.4621,51.4978,31400.0
2012-03-02 10:30:00,57.8,57.84,57.78,57.8,22900.0,51.4978,51.5334,51.48,51.4978,22900.0
2012-03-02 10:40:00,57.81,57.87,57.8,57.82,29500.0,51.5067,51.5601,51.4978,51.5156,29500.0
2012-03-02 10:50:00,57.82,57.88,57.74,57.78,43500.0,51.5156,51.5691,51.4443,51.48,43500.0
2012-03-02 11:00:00,57.79,57.87,57.76,57.87,24400.0,51.4889,51.5601,51.4621,51.5601,24400.0
2012-03-02 11:10:00,57.86,57.88,57.82,57.87,19100.0,51.5512,51.5691,51.5156,51.5601,19100.0
2012-03-02 11:20:00,57.87,57.87,57.79,57.82,41700.0,51.5601,51.5601,51.4889,51.5156,41700.0
2012-03-02 11:30:00,57.83,57.86,57.78,57.79,55500.0,51.5245,51.5512,51.48,51.4889,55500.0
2012-03-02 11:40:00,57.78,57.78,57.48,57.55,30700.0,51.48,51.48,51.2127,51.275,30700.0
2012-03-02 11:50:00,57.57,57.58,57.47,57.58,12200.0,51.2929,51.3018,51.2038,51.3018,12200.0
2012-03-02 12:00:00,57.58,57.63,57.52,57.63,12500.0,51.3018,51.3463,51.2483,51.3463,12500.0
2012-03-02 12:10:00,57.64,57.66,57.5,57.57,13900.0,51.3552,51.373,51.2305,51.2929,13900.0
2012-03-02 12:20:00,57.58,57.58,57.47,57.51,17500.0,51.3018,51.3018,51.2038,51.2394,17500.0
2012-03-02 12:30:00,57.51,57.6,57.5,57.56,16800.0,51.2394,51.3196,51.2305,51.2839,16800.0
2012-03-02 12:40:00,57.54,57.59,57.53,57.59,8300.0,51.2661,51.3107,51.2572,51.3107,8300.0
2012-03-02 12:50:00,57.6,57.61,57.53,57.55,10900.0,51.3196,51.3285,51.2572,51.275,10900.0
2012-03-02 13:00:00,57.54,57.58,57.53,57.57,6500.0,51.2661,51.3018,51.2572,51.2929,6500.0
2012-03-02 13:10:00,57.57,57.58,57.46,57.47,18000.0,51.2929,51.3018,51.1949,51.2038,18000.0
2012-03-02 13:20:00,57.47,57.55,57.45,57.52,12200.0,51.2038,51.275,51.1859,51.2483,12200.0
2012-03-02 13:30:00,57.54,57.59,57.53,57.55,10100.0,51.2661,51.3107,51.2572,51.275,10100.0
2012-03-02 13:40:00,57.54,57.58,57.52,57.55,15600.0,51.2661,51.3018,51.2483,51.275,15600.0
2012-03-02 13:50:00,57.55,57.61,57.55,57.61,19300.0,51.275,51.3285,51.275,51.3285,19300.0
2012-03-02 14:00:00,57.61,57.62,57.56,57.6,18300.0,51.3285,51.3374,51.2839,51.3196,18300.0
2012-03-02 14:10:00,57.59,57.61,57.55,57.6,17900.0,51.3107,51.3285,51.275,51.3196,17900.0
2012-03-02 14:20:00,57.6,57.62,57.49,57.49,39200.0,51.3196,51.3374,51.2216,51.2216,39200.0
2012-03-02 14:30:00,57.49,57.51,57.47,57.5,17500.0,51.2216,51.2394,51.2038,51.2305,17500.0
2012-03-02 14:40:00,57.51,57.51,57.45,57.45,24600.0,51.2394,51.2394,51.1859,51.1859,24600.0
2012-03-02 14:50:00,57.46,57.49,57.45,57.48,67900.0,51.1949,51.2216,51.1859,51.2127,67900.0
2012-03-02 15:00:00,57.48,57.49,57.37,57.38,33900.0,51.2127,51.2216,51.1147,51.1236,33900.0
2012-03-02 15:10:00,57.37,57.41,57.37,57.38,25900.0,51.1147,51.1503,51.1147,51.1236,25900.0
2012-03-02 15:20:00,57.39,57.41,57.33,57.34,43100.0,51.1325,51.1503,51.079,51.0879,43100.0
2012-03-02 15:30:00,57.35,57.39,57.2,57.21,76300.0,51.0968,51.1325,50.9632,50.9721,76300.0
2012-03-02 15:40:00,57.22,57.26,57.18,57.2,66400.0,50.981,51.0167,50.9454,50.9632,66400.0
2012-03-02 15:50:00,57.2,57.28,57.18,57.25,169700.0,50.9632,51.0345,50.9454,51.0078,169700.0
2012-03-05 09:30:00,57.13,57.41,57.01,57.14,42100.0,50.9008,51.1503,50.7939,50.9097,42100.0
2012-03-05 09:40:00,57.1,57.15,56.98,57.07,24300.0,50.8741,50.9187,50.7672,50.8474,24300.0
2012-03-05 09:50:00,57.08,57.16,57.07,57.16,21200.0,50.8563,50.9276,50.8474,50.9276,21200.0
2012-03-05 10:00:00,57.16,57.36,57.15,57.34,36200.0,50.9276,51.1058,50.9187,51.0879,36200.0
2012-03-05 10:10:00,57.34,57.34,57.22,57.25,18000.0,51.0879,51.0879,50.981,51.0078,18000.0
2012-03-05 10:20:00,57.25,57.26,56.99,57.04,27900.0,51.0078,51.0167,50.7761,50.8206,27900.0
2012-03-05 10:30:00,57.03,57.04,56.85,56.86,29000.0,50.8117,50.8206,50.6514,50.6603,29000.0
2012-03-05 10:40:00,56.86,56.92,56.82,56.85,32700.0,50.6603,50.7137,50.6246,50.6514,32700.0
2012-03-05 10:50:00,56.85,56.85,56.76,56.76,39300.0,50.6514,50.6514,50.5712,50.5712,39300.0
2012-03-05 11:00:00,56.77,56.79,56.67,56.75,34600.0,50.5801,50.5979,50.491,50.5623,34600.0
2012-03-05 11:10:00,56.77,56.85,56.68,56.77,43000.0,50.5801,50.6514,50.4999,50.5801,43000.0
2012-03-05 11:20:00,56.78,56.84,56.73,56.8,29100.0,50.589,50.6425,50.5444,50.6068,29100.0
2012-03-05 11:30:00,56.78,56.79,56.7,56.71,17100.0,50.589,50.5979,50.5177,50.5266,17100.0
2012-03-05 11:40:00,56.71,56.81,56.68,56.77,22100.0,50.5266,50.6157,50.4999,50.5801,22100.0
2012-03-05 11:50:00,56.77,56.82,56.71,56.72,24000.0,50.5801,50.6246,50.5266,50.5355,24000.0
2012-03-05 12:00:00,56.73,56.76,56.69,56.7,16000.0,50.5444,50.5712,50.5088,50.5177,16000.0
2012-03-05 12:10:00,56.7,56.78,56.66,56.68,25400.0,50.5177,50.589,50.4821,50.4999,25400.0
2012-03-05 12:20:00,56.68,56.73,56.61,56.67,17500.0,50.4999,50.5444,50.4375,50.491,17500.0
2012-03-05 12:30:00,56.67,56.68,56.61,56.67,17500.0,50.491,50.4999,50.4375,50.491,17500.0
2012-03-05 12:40:00,56.68,56.74,56.65,56.66,21700.0,50.4999,50.5534,50.4732,50.4821,21700.0
2012-03-05 12:50:00,56.67,56.67,56.63,56.64,10900.0,50.491,50.491,50.4554,50.4643,10900.0
2012-03-05 13:00:00,56.63,56.67,56.61,56.63,13400.0,50.4554,50.491,50.4375,50.4554,13400.0
2012-03-05 13:10:00,56.62,56.68,56.62,56.65,16200.0,50.4464,50.4999,50.4464,50.4732,16200.0
2012-03-05 13:20:00,56.65,56.65,56.54,56.54,43800.0,50.4732,50.4732,50.3752,50.3752,43800.0
2012-03-05 13:30:00,56.54,56.57,56.49,56.54,28900.0,50.3752,50.4019,50.3306,50.3752,28900.0
2012-03-05 13:40:00,56.54,56.56,56.5,56.53,14000.0,50.3752,50.393,50.3395,50.3663,14000.0
2012-03-05 13:50:00,56.52,56.55,56.44,56.54,23800.0,50.3573,50.3841,50.2861,50.3752,23800.0
2012-03-05 14:00:00,56.55,56.6,56.52,56.52,51400.0,50.3841,50.4286,50.3573,50.3573,51400.0
2012-03-05 14:10:00,56.53,56.55,56.49,56.5,31300.0,50.3663,50.3841,50.3306,50.3395,31300.0
2012-03-05 14:20:00,56.5,56.55,56.46,56.49,35100.0,50.3395,50.3841,50.3039,50.3306,35100.0
2012-03-05 14:30:00,56.48,56.55,56.46,56.48,44100.0,50.3217,50.3841,50.3039,50.3217,44100.0
2012-03-05 14:40:00,56.49,56.59,56.47,56.58,23100.0,50.3306,50.4197,50.3128,50.4108,23100.0
2012-03-05 14:50:00,56.59,56.72,56.58,56.72,69400.0,50.4197,50.5355,50.4108,50.5355,69400.0
2012-03-05 15:00:00,56.72,56.8,56.72,56.8,27300.0,50.5355,50.6068,50.5355,50.6068,27300.0
2012-03-05 15:10:00,56.8,56.85,56.79,56.85,18900.0,50.6068,50.6514,50.5979,50.6514,18900.0
2012-03-05 15:20:00,56.86,56.88,56.77,56.81,43800.0,50.6603,50.6781,50.5801,50.6157,43800.0
2012-03-05 15:30:00,56.81,56.84,56.79,56.82,25800.0,50.6157,50.6425,50.5979,50.6246,25800.0
2012-03-05 15:40:00,56.83,56.87,56.77,56.82,82400.0,50.6335,50.6692,50.5801,50.6246,82400.0
2012-03-05 15:50:00,56.82,56.87,56.81,56.87,134200.0,50.6246,50.6692,50.6157,50.6692,134200.0
2012-03-06 09:30:00,56.51,57.07,56.48,56.48,114600.0,50.3484,50.8474,50.3217,50.3217,114600.0
2012-03-06 09:40:00,56.48,56.48,56.23,56.29,44100.0,50.3217,50.3217,50.099,50.1524,44100.0
2012-03-06 09:50:00,56.28,56.35,56.14,56.24,36100.0,50.1435,50.2059,50.0188,50.1079,36100.0
2012-03-06 10:00:00,56.23,56.38,56.22,56.28,34400.0,50.099,50.2326,50.0901,50.1435,34400.0
2012-03-06 10:10:00,56.27,56.34,56.25,56.27,32400.0,50.1346,50.197,50.1168,50.1346,32400.0
2012-03-06 10:20:00,56.28,56.28,56.1,56.1,33400.0,50.1435,50.1435,49.9831,49.9831,33400.0
2012-03-06 10:30:00,56.09,56.29,56.08,56.28,25300.0,49.9742,50.1524,49.9653,50.1435,25300.0
2012-03-06 10:40:00,56.28,56.34,56.15,56.18,19600.0,50.1435,50.197,50.0277,50.0544,19600.0
2012-03-06 10:50:00,56.18,56.19,56.05,56.13,15100.0,50.0544,50.0633,49.9386,50.0099,15100.0
2012-03-06 11:00:00,56.11,56.24,56.11,56.17,21300.0,49.992,50.1079,49.992,50.0455,21300.0
2012-03-06 11:10:00,56.17,56.25,56.14,56.19,29400.0,50.0455,50.1168,50.0188,50.0633,29400.0
2012-03-06 11:20:00,56.18,56.23,56.14,56.22,19800.0,50.0544,50.099,50.0188,50.0901,19800.0
2012-03-06 11:30:00,56.21,56.21,56.08,56.12,21300.0,50.0811,50.0811,49.9653,50.001,21300.0
2012-03-06 11:40:00,56.11,56.19,56.09,56.13,18600.0,49.992,50.0633,49.9742,50.0099,18600.0
2012-03-06 11:50:00,56.13,56.23,56.11,56.19,23700.0,50.0099,50.099,49.992,50.0633,23700.0
2012-03-06 12:00:00,56.18,56.24,56.1,56.1,34200.0,50.0544,50.1079,49.9831,49.9831,34200.0
2012-03-06 12:10:00,56.1,56.1,55.94,55.96,34900.0,49.9831,49.9831,49.8406,49.8584,34900.0
2012-03-06 12:20:00,55.97,56.03,55.97,55.97,26300.0,49.8673,49.9208,49.8673,49.8673,26300.0
2012-03-06 12:30:00,55.97,56.08,55.96,56.06,29300.0,49.8673,49.9653,49.8584,49.9475,29300.0
2012-03-06 12:40:00,56.07,56.09,56.0,56.03,19900.0,49.9564,49.9742,49.894,49.9208,19900.0
2012-03-06 12:50:00,56.03,56.07,55.99,55.99,20600.0,49.9208,49.9564,49.8851,49.8851,20600.0
2012-03-06 13:00:00,55.99,56.06,55.97,56.02,24800.0,49.8851,49.9475,49.8673,49.9119,24800.0
2012-03-06 13:10:00,56.02,56.06,56.0,56.06,19700.0,49.9119,49.9475,49.894,49.9475,19700.0
2012-03-06 13:20:00,56.06,56.08,56.04,56.05,18600.0,49.9475,49.9653,49.9297,49.9386,18600.0
2012-03-06 13:30:00,56.05,56.07,56.04,56.05,35500.0,49.9386,49.9564,49.9297,49.9386,35500.0
2012-03-06 13:40:00,56.07,56.07,55.94,56.01,33200.0,49.9564,49.9564,49.8406,49.903,33200.0
2012-03-06 13:50:00,56.01,56.06,56.01,56.04,34400.0,49.903,49.9475,49.903,49.9297,34400.0
2012-03-06 14:00:00,56.03,56.12,56.01,56.12,31600.0,49.9208,50.001,49.903,50.001,31600.0
2012-03-06 14:10:00,56.12,56.19,56.09,56.11,18900.0,50.001,50.0633,49.9742,49.992,18900.0
2012-03-06 14:20:00,56.12,56.12,56.02,56.04,30900.0,50.001,50.001,49.9119,49.9297,30900.0
2012-03-06 14:30:00,56.05,56.06,55.97,56.04,24200.0,49.9386,49.9475,49.8673,49.9297,24200.0
2012-03-06 14:40:00,56.04,56.06,56.01,56.02,23900.0,49.9297,49.9475,49.903,49.9119,23900.0
2012-03-06 14:50:00,56.02,56.04,56.01,56.03,36900.0,49.9119,49.9297,49.903,49.9208,36900.0
2012-03-06 15:00:00,56.03,56.04,56.01,56.03,76100.0,49.9208,49.9297,49.903,49.9208,76100.0
2012-03-06 15:10:00,56.03,56.05,56.0,56.04,40000.0,49.9208,49.9386,49.894,49.9297,40000.0
2012-03-06 15:20:00,56.05,56.05,56.0,56.03,48600.0,49.9386,49.9386,49.894,49.9208,48600.0
2012-03-06 15:30:00,56.03,56.04,55.97,56.02,58000.0,49.9208,49.9297,49.8673,49.9119,58000.0
2012-03-06 15:40:00,56.02,56.11,55.99,56.1,115500.0,49.9119,49.992,49.8851,49.9831,115500.0
2012-03-06 15:50:00,56.1,56.18,56.07,56.07,142400.0,49.9831,50.0544,49.9564,49.9564,142400.0
2012-03-07 09:30:00,56.44,57.34,56.26,56.99,446600.0,50.2861,51.0879,50.1257,50.7761,446600.0
2012-03-07 09:40:00,56.98,57.0,56.66,56.69,58200.0,50.7672,50.785,50.4821,50.5088,58200.0
2012-03-07 09:50:00,56.69,56.82,56.55,56.8,82100.0,50.5088,50.6246,50.3841,50.6068,82100.0
2012-03-07 10:00:00,56.81,56.81,56.66,56.67,57300.0,50.6157,50.6157,50.4821,50.491,57300.0
2012-03-07 10:10:00,56.67,56.84,56.67,56.76,64100.0,50.491,50.6425,50.491,50.5712,64100.0
2012-03-07 10:20:00,56.77,56.81,56.69,56.75,56900.0,50.5801,50.6157,50.5088,50.5623,56900.0
2012-03-07 10:30:00,56.75,56.9,56.74,56.86,73900.0,50.5623,50.6959,50.5534,50.6603,73900.0
2012-03-07 10:40:00,56.86,56.96,56.8,56.93,75500.0,50.6603,50.7494,50.6068,50.7226,75500.0
2012-03-07 10:50:00,56.94,57.03,56.89,57.02,114800.0,50.7316,50.8117,50.687,50.8028,114800.0
2012-03-07 11:00:00,57.02,57.02,56.92,57.0,89800.0,50.8028,50.8028,50.7137,50.785,89800.0
2012-03-07 11:10:00,57.01,57.03,56.95,56.98,56800.0,50.7939,50.8117,50.7405,50.7672,56800.0
2012-03-07 11:20:00,56.99,57.01,56.94,56.98,56000.0,50.7761,50.7939,50.7316,50.7672,56000.0
2012-03-07 11:30:00,57.0,57.08,56.97,57.07,99600.0,50.785,50.8563,50.7583,50.8474,99600.0
2012-03-07 11:40:00,57.07,57.13,57.05,57.13,84000.0,50.8474,50.9008,50.8296,50.9008,84000.0
2012-03-07 11:50:00,57.13,57.18,57.09,57.16,85200.0,50.9008,50.9454,50.8652,50.9276,85200.0
2012-03-07 12:00:00,57.16,57.36,57.14,57.27,98000.0,50.9276,51.1058,50.9097,51.0256,98000.0
2012-03-07 12:10:00,57.28,57.36,57.22,57.32,59900.0,51.0345,51.1058,50.981,51.0701,59900.0
2012-03-07 12:20:00,57.32,57.37,57.22,57.37,71000.0,51.0701,51.1147,50.981,51.1147,71000.0
2012-03-07 12:30:00,57.35,57.39,57.33,57.36,24600.0,51.0968,51.1325,51.079,51.1058,24600.0
2012-03-07 12:40:00,57.37,57.49,57.36,57.44,31600.0,51.1147,51.2216,51.1058,51.177,31600.0
2012-03-07 12:50:00,57.44,57.48,57.41,57.46,30300.0,51.177,51.2127,51.1503,51.1949,30300.0
2012-03-07 13:00:00,57.45,57.5,57.39,57.46,53700.0,51.1859,51.2305,51.1325,51.1949,53700.0
2012-03-07 13:10:00,57.45,57.48,57.38,57.4,41300.0,51.1859,51.2127,51.1236,51.1414,41300.0
2012-03-07 13:20:00,57.41,57.42,57.35,57.38,33500.0,51.1503,51.1592,51.0968,51.1236,33500.0
2012-03-07 13:30:00,57.37,57.38,57.24,57.27,55100.0,51.1147,51.1236,50.9988,51.0256,55100.0
2012-03-07 13:40:00,57.27,57.29,57.18,57.19,40600.0,51.0256,51.0434,50.9454,50.9543,40600.0
2012-03-07 13:50:00,57.19,57.25,57.18,57.24,27200.0,50.9543,51.0078,50.9454,50.9988,27200.0
2012-03-07 14:00:00,57.24,57.31,57.23,57.25,21700.0,50.9988,51.0612,50.9899,51.0078,21700.0
2012-03-07 14:10:00,57.24,57.24,57.14,57.15,35500.0,50.9988,50.9988,50.9097,50.9187,35500.0
2012-03-07 14:20:00,57.14,57.15,57.08,57.14,21100.0,50.9097,50.9187,50.8563,50.9097,21100.0
2012-03-07 14:30:00,57.14,57.16,57.04,57.08,42800.0,50.9097,50.9276,50.8206,50.8563,42800.0
2012-03-07 14:40:00,57.08,57.13,57.02,57.1,31400.0,50.8563,50.9008,50.8028,50.8741,31400.0
2012-03-07 14:50:00,57.1,57.23,57.1,57.22,34300.0,50.8741,50.9899,50.8741,50.981,34300.0
2012-03-07 15:00:00,57.22,57.25,57.19,57.21,52200.0,50.981,51.0078,50.9543,50.9721,52200.0
2012-03-07 15:10:00,57.2,57.28,57.16,57.28,42100.0,50.9632,51.0345,50.9276,51.0345,42100.0
2012-03-07 15:20:00,57.28,57.31,57.18,57.28,85100.0,51.0345,51.0612,50.9454,51.0345,85100.0
2012-03-07 15:30:00,57.28,57.35,57.26,57.29,67900.0,51.0345,51.0968,51.0167,51.0434,67900.0
2012-03-07 15:40:00,57.28,57.3,57.23,57.28,54200.0,51.0345,51.0523,50.9899,51.0345,54200.0
2012-03-07 15:50:00,57.27,57.28,57.11,57.13,175700.0,51.0256,51.0345,50.883,50.9008,175700.0
2012-03-08 09:30:00,57.37,57.49,57.17,57.23,56300.0,51.1147,51.2216,50.9365,50.9899,56300.0
2012-03-08 09:40:00,57.24,57.39,57.19,57.36,35800.0,50.9988,51.1325,50.9543,51.1058,35800.0
2012-03-08 09:50:00,57.36,57.48,57.35,57.47,41000.0,51.1058,51.2127,51.0968,51.2038,41000.0
2012-03-08 10:00:00,57.49,57.53,57.3,57.36,40500.0,51.2216,51.2572,51.0523,51.1058,40500.0
2012-03-08 10:10:00,57.37,57.38,57.24,57.25,36900.0,51.1147,51.1236,50.9988,51.0078,36900.0
2012-03-08 10:20:00,57.24,57.24,57.07,57.13,36300.0,50.9988,50.9988,50.8474,50.9008,36300.0
2012-03-08 10:30:00,57.13,57.24,57.12,57.19,30200.0,50.9008,50.9988,50.8919,50.9543,30200.0
2012-03-08 10:40:00,57.19,57.26,57.18,57.21,33800.0,50.9543,51.0167,50.9454,50.9721,33800.0
2012-03-08 10:50:00,57.21,57.22,57.18,57.19,18600.0,50.9721,50.981,50.9454,50.9543,18600.0
2012-03-08 11:00:00,57.18,57.26,57.18,57.21,26000.0,50.9454,51.0167,50.9454,50.9721,26000.0
2012-03-08 11:10:00,57.22,57.29,57.2,57.25,29000.0,50.981,51.0434,50.9632,51.0078,29000.0
2012-03-08 11:20:00,57.25,57.25,57.16,57.2,29000.0,51.0078,51.0078,50.9276,50.9632,29000.0
2012-03-08 11:30:00,57.21,57.22,57.17,57.17,29900.0,50.9721,50.981,50.9365,50.9365,29900.0
2012-03-08 11:40:00,57.17,57.25,57.16,57.24,25600.0,50.9365,51.0078,50.9276,50.9988,25600.0
2012-03-08 11:50:00,57.25,57.32,57.22,57.23,58100.0,51.0078,51.0701,50.981,50.9899,58100.0
2012-03-08 12:00:00,57.23,57.29,57.21,57.29,16700.0,50.9899,51.0434,50.9721,51.0434,16700.0
2012-03-08 12:10:00,57.29,57.36,57.21,57.21,39300.0,51.0434,51.1058,50.9721,50.9721,39300.0
2012-03-08 12:20:00,57.22,57.31,57.21,57.28,33000.0,50.981,51.0612,50.9721,51.0345,33000.0
2012-03-08 12:30:00,57.28,57.28,57.2,57.23,16900.0,51.0345,51.0345,50.9632,50.9899,16900.0
2012-03-08 12:40:00,57.22,57.27,57.22,57.26,11300.0,50.981,51.0256,50.981,51.0167,11300.0
2012-03-08 12:50:00,57.26,57.32,57.26,57.3,28100.0,51.0167,51.0701,51.0167,51.0523,28100.0
2012-03-08 13:00:00,57.31,57.31,57.25,57.3,19400.0,51.0612,51.0612,51.0078,51.0523,19400.0
2012-03-08 13:10:00,57.3,57.36,57.28,57.29,17100.0,51.0523,51.1058,51.0345,51.0434,17100.0
2012-03-08 13:20:00,57.28,57.34,57.27,57.32,15100.0,51.0345,51.0879,51.0256,51.0701,15100.0
2012-03-08 13:30:00,57.32,57.35,57.28,57.3,19100.0,51.0701,51.0968,51.0345,51.0523,19100.0
2012-03-08 13:40:00,57.3,57.32,57.22,57.22,21200.0,51.0523,51.0701,50.981,50.981,21200.0
2012-03-08 13:50:00,57.22,57.29,57.22,57.29,20500.0,50.981,51.0434,50.981,51.0434,20500.0
2012-03-08 14:00:00,57.3,57.34,57.28,57.29,36900.0,51.0523,51.0879,51.0345,51.0434,36900.0
2012-03-08 14:10:00,57.28,57.29,57.18,57.2,40900.0,51.0345,51.0434,50.9454,50.9632,40900.0
2012-03-08 14:20:00,57.2,57.21,57.17,57.18,34800.0,50.9632,50.9721,50.9365,50.9454,34800.0
2012-03-08 14:30:00,57.18,57.19,57.1,57.11,47900.0,50.9454,50.9543,50.8741,50.883,47900.0
2012-03-08 14:40:00,57.11,57.12,57.08,57.09,42400.0,50.883,50.8919,50.8563,50.8652,42400.0
2012-03-08 14:50:00,57.1,57.18,57.09,57.17,65500.0,50.8741,50.9454,50.8652,50.9365,65500.0
2012-03-08 15:00:00,57.18,57.23,57.15,57.22,36200.0,50.9454,50.9899,50.9187,50.981,36200.0
2012-03-08 15:10:00,57.21,57.32,57.21,57.27,36600.0,50.9721,51.0701,50.9721,51.0256,36600.0
2012-03-08 15:20:00,57.27,57.27,57.21,57.21,34400.0,51.0256,51.0256,50.9721,50.9721,34400.0
2012-03-08 15:30:00,57.21,57.23,57.14,57.14,59100.0,50.9721,50.9899,50.9097,50.9097,59100.0
2012-03-08 15:40:00,57.15,57.23,57.15,57.21,52000.0,50.9187,50.9899,50.9187,50.9721,52000.0
2012-03-08 15:50:00,57.21,57.27,57.18,57.2,124900.0,50.9721,51.0256,50.9454,50.9632,124900.0
2012-03-09 09:30:00,57.56,57.62,57.2,57.3,51100.0,51.2839,51.3374,50.9632,51.0523,51100.0
2012-03-09 09:40:00,57.29,57.4,57.28,57.4,24900.0,51.0434,51.1414,51.0345,51.1414,24900.0
2012-03-09 09:50:00,57.4,57.41,57.15,57.18,30400.0,51.1414,51.1503,50.9187,50.9454,30400.0
2012-03-09 10:00:00,57.16,57.29,57.16,57.29,26100.0,50.9276,51.0434,50.9276,51.0434,26100.0
2012-03-09 10:10:00,57.29,57.29,57.15,57.26,28200.0,51.0434,51.0434,50.9187,51.0167,28200.0
2012-03-09 10:20:00,57.27,57.47,57.24,57.46,30700.0,51.0256,51.2038,50.9988,51.1949,30700.0
2012-03-09 10:30:00,57.47,57.55,57.46,57.52,37400.0,51.2038,51.275,51.1949,51.2483,37400.0
2012-03-09 10:40:00,57.52,57.52,57.42,57.47,23100.0,51.2483,51.2483,51.1592,51.2038,23100.0
2012-03-09 10:50:00,57.46,57.57,57.46,57.52,28200.0,51.1949,51.2929,51.1949,51.2483,28200.0
2012-03-09 11:00:00,57.53,57.56,57.49,57.55,19100.0,51.2572,51.2839,51.2216,51.275,19100.0
2012-03-09 11:10:00,57.55,57.58,57.53,57.56,15800.0,51.275,51.3018,51.2572,51.2839,15800.0
2012-03-09 11:20:00,57.55,57.57,57.47,57.52,70000.0,51.275,51.2929,51.2038,51.2483,70000.0
2012-03-09 11:30:00,57.51,57.57,57.48,57.57,32500.0,51.2394,51.2929,51.2127,51.2929,32500.0
2012-03-09 11:40:00,57.57,57.58,57.54,57.58,30000.0,51.2929,51.3018,51.2661,51.3018,30000.0
2012-03-09 11:50:00,57.56,57.69,57.56,57.66,34000.0,51.2839,51.3998,51.2839,51.373,34000.0
2012-03-09 12:00:00,57.67,57.72,57.63,57.72,33700.0,51.382,51.4265,51.3463,51.4265,33700.0
2012-03-09 12:10:00,57.73,57.77,57.73,57.76,22400.0,51.4354,51.4711,51.4354,51.4621,22400.0
2012-03-09 12:20:00,57.77,57.82,57.75,57.82,24600.0,51.4711,51.5156,51.4532,51.5156,24600.0
2012-03-09 12:30:00,57.81,57.88,57.8,57.85,34700.0,51.5067,51.5691,51.4978,51.5423,34700.0
2012-03-09 12:40:00,57.85,57.88,57.81,57.86,20000.0,51.5423,51.5691,51.5067,51.5512,20000.0
2012-03-09 12:50:00,57.86,57.88,57.83,57.84,18500.0,51.5512,51.5691,51.5245,51.5334,18500.0
2012-03-09 13:00:00,57.83,57.88,57.83,57.85,9700.0,51.5245,51.5691,51.5245,51.5423,9700.0
2012-03-09 13:10:00,57.86,57.9,57.84,57.87,18300.0,51.5512,51.5869,51.5334,51.5601,18300.0
2012-03-09 13:20:00,57.86,57.87,57.82,57.86,19700.0,51.5512,51.5601,51.5156,51.5512,19700.0
2012-03-09 13:30:00,57.86,57.88,57.83,57.87,14700.0,51.5512,51.5691,51.5245,51.5601,14700.0
2012-03-09 13:40:00,57.87,57.91,57.85,57.9,17800.0,51.5601,51.5958,51.5423,51.5869,17800.0
2012-03-09 13:50:00,57.9,57.92,57.88,57.9,11300.0,51.5869,51.6047,51.5691,51.5869,11300.0
2012-03-09 14:00:00,57.9,57.96,57.89,57.91,47100.0,51.5869,51.6403,51.578,51.5958,47100.0
2012-03-09 14:10:00,57.91,57.97,57.91,57.95,27000.0,51.5958,51.6492,51.5958,51.6314,27000.0
2012-03-09 14:20:00,57.95,58.02,57.95,58.01,25900.0,51.6314,51.6938,51.6314,51.6849,25900.0
2012-03-09 14:30:00,58.01,58.14,58.01,58.13,62800.0,51.6849,51.8007,51.6849,51.7918,62800.0
2012-03-09 14:40:00,58.13,58.17,58.06,58.1,59700.0,51.7918,51.8274,51.7294,51.7651,59700.0
2012-03-09 14:50:00,58.09,58.12,57.96,58.02,52600.0,51.7562,51.7829,51.6403,51.6938,52600.0
2012-03-09 15:00:00,58.03,58.08,58.01,58.06,46000.0,51.7027,51.7473,51.6849,51.7294,46000.0
2012-03-09 15:10:00,58.06,58.08,57.98,58.02,37100.0,51.7294,51.7473,51.6582,51.6938,37100.0
2012-03-09 15:20:00,58.02,58.11,58.02,58.11,43800.0,51.6938,51.774,51.6938,51.774,43800.0
2012-03-09 15:30:00,58.11,58.14,58.04,58.14,77000.0,51.774,51.8007,51.7116,51.8007,77000.0
2012-03-09 15:40:00,58.13,58.17,58.09,58.1,67600.0,51.7918,51.8274,51.7562,51.7651,67600.0
2012-03-09 15:50:00,58.1,58.17,58.05,58.15,157300.0,51.7651,51.8274,51.7205,51.8096,157300.0
2012-03-12 09:30:00,58.3,58.41,58.16,58.4,38600.0,51.9433,52.0413,51.8185,52.0324,38600.0
2012-03-12 09:40:00,58.38,58.5,58.32,58.4,33000.0,52.0145,52.1215,51.9611,52.0324,33000.0
2012-03-12 09:50:00,58.41,58.54,58.37,58.5,24400.0,52.0413,52.1571,52.0056,52.1215,24400.0
2012-03-12 10:00:00,58.52,58.56,58.41,58.54,37000.0,52.1393,52.1749,52.0413,52.1571,37000.0
2012-03-12 10:10:00,58.54,58.54,58.4,58.45,28900.0,52.1571,52.1571,52.0324,52.0769,28900.0
2012-03-12 10:20:00,58.44,58.45,58.34,58.4,34800.0,52.068,52.0769,51.9789,52.0324,34800.0
2012-03-12 10:30:00,58.4,58.42,58.32,58.33,24900.0,52.0324,52.0502,51.9611,51.97,24900.0
2012-03-12 10:40:00,58.34,58.41,58.31,58.39,22900.0,51.9789,52.0413,51.9522,52.0235,22900.0
2012-03-12 10:50:00,58.39,58.46,58.38,58.42,19800.0,52.0235,52.0858,52.0145,52.0502,19800.0
2012-03-12 11:00:00,58.42,58.43,58.35,58.36,22100.0,52.0502,52.0591,51.9878,51.9967,22100.0
2012-03-12 11:10:00,58.38,58.44,58.38,58.39,15800.0,52.0145,52.068,52.0145,52.0235,15800.0
2012-03-12 11:20:00,58.38,58.42,58.31,58.42,29700.0,52.0145,52.0502,51.9522,52.0502,29700.0
2012-03-12 11:30:00,58.42,58.5,58.41,58.49,16700.0,52.0502,52.1215,52.0413,52.1125,16700.0
2012-03-12 11:40:00,58.48,58.49,58.42,58.44,19800.0,52.1036,52.1125,52.0502,52.068,19800.0
2012-03-12 11:50:00,58.44,58.49,58.43,58.46,19700.0,52.068,52.1125,52.0591,52.0858,19700.0
2012-03-12 12:00:00,58.46,58.48,58.4,58.47,18900.0,52.0858,52.1036,52.0324,52.0947,18900.0
2012-03-12 12:10:00,58.47,58.6,58.44,58.59,15000.0,52.0947,52.2106,52.068,52.2016,15000.0
2012-03-12 12:20:00,58.57,58.58,58.53,58.54,14300.0,52.1838,52.1927,52.1482,52.1571,14300.0
2012-03-12 12:30:00,58.55,58.55,58.46,58.48,31900.0,52.166,52.166,52.0858,52.1036,31900.0
2012-03-12 12:40:00,58.48,58.58,58.47,58.58,29000.0,52.1036,52.1927,52.0947,52.1927,29000.0
2012-03-12 12:50:00,58.58,58.58,58.48,58.58,19600.0,52.1927,52.1927,52.1036,52.1927,19600.0
2012-03-12 13:00:00,58.57,58.59,58.55,58.58,12900.0,52.1838,52.2016,52.166,52.1927,12900.0
2012-03-12 13:10:00,58.58,58.61,58.52,58.58,17100.0,52.1927,52.2195,52.1393,52.1927,17100.0
2012-03-12 13:20:00,58.58,58.65,58.57,58.64,19900.0,52.1927,52.2551,52.1838,52.2462,19900.0
2012-03-12 13:30:00,58.64,58.7,58.62,58.69,23300.0,52.2462,52.2996,52.2284,52.2907,23300.0
2012-03-12 13:40:00,58.68,58.75,58.68,58.74,31000.0,52.2818,52.3442,52.2818,52.3353,31000.0
2012-03-12 13:50:00,58.73,58.75,58.68,58.73,28500.0,52.3264,52.3442,52.2818,52.3264,28500.0
2012-03-12 14:00:00,58.72,58.72,58.61,58.64,11900.0,52.3175,52.3175,52.2195,52.2462,11900.0
2012-03-12 14:10:00,58.64,58.73,58.63,58.68,13500.0,52.2462,52.3264,52.2373,52.2818,13500.0
2012-03-12 14:20:00,58.67,58.68,58.6,58.61,15400.0,52.2729,52.2818,52.2106,52.2195,15400.0
2012-03-12 14:30:00,58.61,58.63,58.57,58.57,20300.0,52.2195,52.2373,52.1838,52.1838,20300.0
2012-03-12 14:40:00,58.58,58.59,58.56,58.57,9100.0,52.1927,52.2016,52.1749,52.1838,9100.0
2012-03-12 14:50:00,58.58,58.61,58.55,58.61,12300.0,52.1927,52.2195,52.166,52.2195,12300.0
2012-03-12 15:00:00,58.61,58.62,58.55,58.56,16800.0,52.2195,52.2284,52.166,52.1749,16800.0
2012-03-12 15:10:00,58.56,58.58,58.54,58.58,18400.0,52.1749,52.1927,52.1571,52.1927,18400.0
2012-03-12 15:20:00,58.58,58.6,58.55,58.58,27500.0,52.1927,52.2106,52.166,52.1927,27500.0
2012-03-12 15:30:00,58.59,58.63,58.57,58.62,43500.0,52.2016,52.2373,52.1838,52.2284,43500.0
2012-03-12 15:40:00,58.61,58.61,58.55,58.59,35700.0,52.2195,52.2195,52.166,52.2016,35700.0
2012-03-12 15:50:00,58.59,58.63,58.55,58.62,69100.0,52.2016,52.2373,52.166,52.2284,69100.0
2012-03-13 09:30:00,58.78,58.99,58.49,58.69,75300.0,52.3709,52.558,52.1125,52.2907,75300.0
2012-03-13 09:40:00,58.67,58.91,58.65,58.91,22500.0,52.2729,52.4868,52.2551,52.4868,22500.0
2012-03-13 09:50:00,58.92,59.12,58.92,59.02,42200.0,52.4957,52.6739,52.4957,52.5848,42200.0
2012-03-13 10:00:00,59.01,59.02,58.86,58.92,27800.0,52.5758,52.5848,52.4422,52.4957,27800.0
2012-03-13 10:10:00,58.93,58.93,58.71,58.78,26800.0,52.5046,52.5046,52.3086,52.3709,26800.0
2012-03-13 10:20:00,58.78,58.82,58.78,58.8,21400.0,52.3709,52.4066,52.3709,52.3887,21400.0
2012-03-13 10:30:00,58.8,58.93,58.79,58.93,18400.0,52.3887,52.5046,52.3798,52.5046,18400.0
2012-03-13 10:40:00,58.94,59.04,58.92,58.97,25800.0,52.5135,52.6026,52.4957,52.5402,25800.0
2012-03-13 10:50:00,58.96,59.0,58.94,58.97,11300.0,52.5313,52.5669,52.5135,52.5402,11300.0
2012-03-13 11:00:00,58.98,59.0,58.96,59.0,9700.0,52.5491,52.5669,52.5313,52.5669,9700.0
2012-03-13 11:10:00,58.99,59.06,58.97,59.05,23000.0,52.558,52.6204,52.5402,52.6115,23000.0
2012-03-13 11:20:00,59.05,59.15,59.05,59.11,16900.0,52.6115,52.7006,52.6115,52.6649,16900.0
2012-03-13 11:30:00,59.13,59.17,59.12,59.13,19100.0,52.6828,52.7184,52.6739,52.6828,19100.0
2012-03-13 11:40:00,59.13,59.22,59.1,59.12,23700.0,52.6828,52.763,52.656,52.6739,23700.0
2012-03-13 11:50:00,59.12,59.19,59.09,59.1,12900.0,52.6739,52.7362,52.6471,52.656,12900.0
2012-03-13 12:00:00,59.09,59.12,59.05,59.1,21200.0,52.6471,52.6739,52.6115,52.656,21200.0
2012-03-13 12:10:00,59.1,59.1,59.04,59.04,8700.0,52.656,52.656,52.6026,52.6026,8700.0
2012-03-13 12:20:00,59.04,59.05,58.99,59.01,9400.0,52.6026,52.6115,52.558,52.5758,9400.0
2012-03-13 12:30:00,59.01,59.04,58.97,59.0,14900.0,52.5758,52.6026,52.5402,52.5669,14900.0
2012-03-13 12:40:00,59.0,59.11,59.0,59.11,12600.0,52.5669,52.6649,52.5669,52.6649,12600.0
2012-03-13 12:50:00,59.12,59.18,59.11,59.18,12500.0,52.6739,52.7273,52.6649,52.7273,12500.0
2012-03-13 13:00:00,59.18,59.23,59.17,59.21,10200.0,52.7273,52.7719,52.7184,52.754,10200.0
2012-03-13 13:10:00,59.2,59.25,59.16,59.23,16000.0,52.7451,52.7897,52.7095,52.7719,16000.0
2012-03-13 13:20:00,59.23,59.27,59.23,59.25,15200.0,52.7719,52.8075,52.7719,52.7897,15200.0
2012-03-13 13:30:00,59.26,59.27,59.2,59.23,9700.0,52.7986,52.8075,52.7451,52.7719,9700.0
2012-03-13 13:40:00,59.24,59.29,59.23,59.29,16600.0,52.7808,52.8253,52.7719,52.8253,16600.0
2012-03-13 13:50:00,59.28,59.29,59.24,59.26,10900.0,52.8164,52.8253,52.7808,52.7986,10900.0
2012-03-13 14:00:00,59.26,59.27,59.23,59.25,10300.0,52.7986,52.8075,52.7719,52.7897,10300.0
2012-03-13 14:10:00,59.26,59.27,59.19,59.27,30400.0,52.7986,52.8075,52.7362,52.8075,30400.0
2012-03-13 14:20:00,59.24,59.3,59.11,59.14,25500.0,52.7808,52.8342,52.6649,52.6917,25500.0
2012-03-13 14:30:00,59.14,59.18,59.07,59.13,20400.0,52.6917,52.7273,52.6293,52.6828,20400.0
2012-03-13 14:40:00,59.14,59.18,59.05,59.08,17900.0,52.6917,52.7273,52.6115,52.6382,17900.0
2012-03-13 14:50:00,59.08,59.17,59.05,59.16,14900.0,52.6382,52.7184,52.6115,52.7095,14900.0
2012-03-13 15:00:00,59.16,59.32,59.14,59.3,34800.0,52.7095,52.852,52.6917,52.8342,34800.0
2012-03-13 15:10:00,59.3,59.41,59.29,59.36,43400.0,52.8342,52.9322,52.8253,52.8877,43400.0
2012-03-13 15:20:00,59.37,59.43,59.32,59.4,72200.0,52.8966,52.9501,52.852,52.9233,72200.0
2012-03-13 15:30:00,59.4,59.51,59.4,59.5,101800.0,52.9233,53.0213,52.9233,53.0124,101800.0
2012-03-13 15:40:00,59.5,59.69,59.5,59.59,166500.0,53.0124,53.1817,53.0124,53.0926,166500.0
2012-03-13 15:50:00,59.6,59.82,59.6,59.79,228300.0,53.1015,53.2975,53.1015,53.2708,228300.0
2012-03-14 09:30:00,59.63,59.71,59.56,59.64,48100.0,53.1282,53.1995,53.0659,53.1372,48100.0
2012-03-14 09:40:00,59.64,59.69,59.57,59.68,25400.0,53.1372,53.1817,53.0748,53.1728,25400.0
2012-03-14 09:50:00,59.69,59.73,59.6,59.6,33900.0,53.1817,53.2173,53.1015,53.1015,33900.0
2012-03-14 10:00:00,59.61,59.74,59.6,59.71,27900.0,53.1104,53.2263,53.1015,53.1995,27900.0
2012-03-14 10:10:00,59.71,59.74,59.66,59.71,24300.0,53.1995,53.2263,53.155,53.1995,24300.0
2012-03-14 10:20:00,59.71,59.72,59.52,59.56,40900.0,53.1995,53.2084,53.0302,53.0659,40900.0
2012-03-14 10:30:00,59.57,59.73,59.55,59.72,20400.0,53.0748,53.2173,53.057,53.2084,20400.0
2012-03-14 10:40:00,59.72,59.78,59.67,59.73,14900.0,53.2084,53.2619,53.1639,53.2173,14900.0
2012-03-14 10:50:00,59.72,59.72,59.56,59.56,12100.0,53.2084,53.2084,53.0659,53.0659,12100.0
2012-03-14 11:00:00,59.57,59.58,59.49,59.58,12100.0,53.0748,53.0837,53.0035,53.0837,12100.0
2012-03-14 11:10:00,59.59,59.61,59.52,59.54,17100.0,53.0926,53.1104,53.0302,53.0481,17100.0
2012-03-14 11:20:00,59.54,59.57,59.47,59.5,33300.0,53.0481,53.0748,52.9857,53.0124,33300.0
2012-03-14 11:30:00,59.52,59.61,59.47,59.59,18500.0,53.0302,53.1104,52.9857,53.0926,18500.0
2012-03-14 11:40:00,59.59,59.63,59.55,59.6,25600.0,53.0926,53.1282,53.057,53.1015,25600.0
2012-03-14 11:50:00,59.6,59.61,59.51,59.54,17200.0,53.1015,53.1104,53.0213,53.0481,17200.0
2012-03-14 12:00:00,59.53,59.55,59.48,59.52,30300.0,53.0392,53.057,52.9946,53.0302,30300.0
2012-03-14 12:10:00,59.52,59.57,59.5,59.55,25700.0,53.0302,53.0748,53.0124,53.057,25700.0
2012-03-14 12:20:00,59.56,59.65,59.51,59.54,42500.0,53.0659,53.1461,53.0213,53.0481,42500.0
2012-03-14 12:30:00,59.54,59.64,59.5,59.62,26900.0,53.0481,53.1372,53.0124,53.1193,26900.0
2012-03-14 12:40:00,59.62,59.75,59.55,59.7,33700.0,53.1193,53.2352,53.057,53.1906,33700.0
2012-03-14 12:50:00,59.71,59.73,59.64,59.69,23800.0,53.1995,53.2173,53.1372,53.1817,23800.0
2012-03-14 13:00:00,59.69,59.72,59.66,59.71,14100.0,53.1817,53.2084,53.155,53.1995,14100.0
2012-03-14 13:10:00,59.72,59.85,59.72,59.78,45400.0,53.2084,53.3243,53.2084,53.2619,45400.0
2012-03-14 13:20:00,59.79,59.87,59.76,59.76,41100.0,53.2708,53.3421,53.2441,53.2441,41100.0
2012-03-14 13:30:00,59.76,59.78,59.66,59.7,21800.0,53.2441,53.2619,53.155,53.1906,21800.0
2012-03-14 13:40:00,59.7,59.71,59.56,59.62,26200.0,53.1906,53.1995,53.0659,53.1193,26200.0
2012-03-14 13:50:00,59.62,59.69,59.52,59.56,27100.0,53.1193,53.1817,53.0302,53.0659,27100.0
2012-03-14 14:00:00,59.57,59.62,59.54,59.6,39800.0,53.0748,53.1193,53.0481,53.1015,39800.0
2012-03-14 14:10:00,59.59,59.59,59.45,59.52,26200.0,53.0926,53.0926,52.9679,53.0302,26200.0
2012-03-14 14:20:00,59.51,59.55,59.47,59.53,34000.0,53.0213,53.057,52.9857,53.0392,34000.0
2012-03-14 14:30:00,59.53,59.59,59.46,59.55,43600.0,53.0392,53.0926,52.9768,53.057,43600.0
2012-03-14 14:40:00,59.54,59.6,59.5,59.56,18800.0,53.0481,53.1015,53.0124,53.0659,18800.0
2012-03-14 14:50:00,59.56,59.56,59.51,59.53,14600.0,53.0659,53.0659,53.0213,53.0392,14600.0
2012-03-14 15:00:00,59.54,59.55,59.49,59.52,27000.0,53.0481,53.057,53.0035,53.0302,27000.0
2012-03-14 15:10:00,59.53,59.56,59.45,59.46,23300.0,53.0392,53.0659,52.9679,52.9768,23300.0
2012-03-14 15:20:00,59.45,59.61,59.44,59.61,30300.0,52.9679,53.1104,52.959,53.1104,30300.0
2012-03-14 15:30:00,59.6,59.64,59.54,59.63,31000.0,53.1015,53.1372,53.0481,53.1282,31000.0
2012-03-14 15:40:00,59.62,59.66,59.55,59.57,43300.0,53.1193,53.155,53.057,53.0748,43300.0
2012-03-14 15:50:00,59.59,59.69,59.58,59.69,97900.0,53.0926,53.1817,53.0837,53.1817,97900.0
2012-03-15 09:30:00,59.67,59.75,59.22,59.24,41400.0,53.1639,53.2352,52.763,52.7808,41400.0
2012-03-15 09:40:00,59.24,59.41,59.17,59.31,22000.0,52.7808,52.9322,52.7184,52.8431,22000.0
2012-03-15 09:50:00,59.29,59.55,59.29,59.51,25100.0,52.8253,53.057,52.8253,53.0213,25100.0
2012-03-15 10:00:00,59.5,59.5,59.37,59.4,67300.0,53.0124,53.0124,52.8966,52.9233,67300.0
2012-03-15 10:10:00,59.4,59.64,59.39,59.63,44500.0,52.9233,53.1372,52.9144,53.1282,44500.0
2012-03-15 10:20:00,59.62,59.73,59.62,59.65,27600.0,53.1193,53.2173,53.1193,53.1461,27600.0
2012-03-15 10:30:00,59.66,59.67,59.5,59.53,26600.0,53.155,53.1639,53.0124,53.0392,26600.0
2012-03-15 10:40:00,59.52,59.59,59.51,59.55,14600.0,53.0302,53.0926,53.0213,53.057,14600.0
2012-03-15 10:50:00,59.55,59.57,59.47,59.49,32600.0,53.057,53.0748,52.9857,53.0035,32600.0
2012-03-15 11:00:00,59.49,59.55,59.46,59.51,46300.0,53.0035,53.057,52.9768,53.0213,46300.0
2012-03-15 11:10:00,59.51,59.55,59.48,59.52,17700.0,53.0213,53.057,52.9946,53.0302,17700.0
2012-03-15 11:20:00,59.53,59.65,59.53,59.65,16900.0,53.0392,53.1461,53.0392,53.1461,16900.0
2012-03-15 11:30:00,59.65,59.72,59.65,59.71,15300.0,53.1461,53.2084,53.1461,53.1995,15300.0
2012-03-15 11:40:00,59.71,59.83,59.71,59.79,18400.0,53.1995,53.3064,53.1995,53.2708,18400.0
2012-03-15 11:50:00,59.79,59.82,59.78,59.8,6800.0,53.2708,53.2975,53.2619,53.2797,6800.0
2012-03-15 12:00:00,59.81,59.83,59.76,59.81,11500.0,53.2886,53.3064,53.2441,53.2886,11500.0
2012-03-15 12:10:00,59.81,59.82,59.74,59.82,10200.0,53.2886,53.2975,53.2263,53.2975,10200.0
2012-03-15 12:20:00,59.84,59.95,59.83,59.95,17100.0,53.3153,53.4134,53.3064,53.4134,17100.0
2012-03-15 12:30:00,59.94,59.95,59.9,59.93,7800.0,53.4044,53.4134,53.3688,53.3955,7800.0
2012-03-15 12:40:00,59.93,59.94,59.91,59.92,15200.0,53.3955,53.4044,53.3777,53.3866,15200.0
2012-03-15 12:50:00,59.92,59.93,59.86,59.9,12300.0,53.3866,53.3955,53.3332,53.3688,12300.0
2012-03-15 13:00:00,59.89,59.96,59.89,59.91,12800.0,53.3599,53.4223,53.3599,53.3777,12800.0
2012-03-15 13:10:00,59.9,59.91,59.83,59.84,9300.0,53.3688,53.3777,53.3064,53.3153,9300.0
2012-03-15 13:20:00,59.84,59.86,59.57,59.65,55700.0,53.3153,53.3332,53.0748,53.1461,55700.0
2012-03-15 13:30:00,59.65,59.79,59.65,59.77,14400.0,53.1461,53.2708,53.1461,53.253,14400.0
2012-03-15 13:40:00,59.76,59.82,59.75,59.78,13300.0,53.2441,53.2975,53.2352,53.2619,13300.0
2012-03-15 13:50:00,59.77,59.81,59.75,59.78,19500.0,53.253,53.2886,53.2352,53.2619,19500.0
2012-03-15 14:00:00,59.76,59.92,59.75,59.91,43500.0,53.2441,53.3866,53.2352,53.3777,43500.0
2012-03-15 14:10:00,59.91,60.0,59.86,59.99,32600.0,53.3777,53.4579,53.3332,53.449,32600.0
2012-03-15 14:20:00,59.98,60.0,59.95,59.95,35800.0,53.4401,53.4579,53.4134,53.4134,35800.0
2012-03-15 14:30:00,59.95,59.97,59.85,59.92,24800.0,53.4134,53.4312,53.3243,53.3866,24800.0
2012-03-15 14:40:00,59.93,59.97,59.89,59.94,29400.0,53.3955,53.4312,53.3599,53.4044,29400.0
2012-03-15 14:50:00,59.95,59.99,59.88,59.93,27400.0,53.4134,53.449,53.351,53.3955,27400.0
2012-03-15 15:00:00,59.92,60.05,59.92,60.0,78900.0,53.3866,53.5025,53.3866,53.4579,78900.0
2012-03-15 15:10:00,60.01,60.03,59.94,60.0,31300.0,53.4668,53.4846,53.4044,53.4579,31300.0
2012-03-15 15:20:00,59.99,60.06,59.97,60.06,38000.0,53.449,53.5114,53.4312,53.5114,38000.0
2012-03-15 15:30:00,60.06,60.13,60.06,60.1,33000.0,53.5114,53.5737,53.5114,53.547,33000.0
2012-03-15 15:40:00,60.1,60.16,60.06,60.1,65800.0,53.547,53.6005,53.5114,53.547,65800.0
2012-03-15 15:50:00,60.11,60.21,60.11,60.15,214200.0,53.5559,53.645,53.5559,53.5915,214200.0
2012-03-16 09:30:00,60.05,60.46,60.05,60.46,767600.0,53.5025,53.8677,53.5025,53.8677,767600.0
2012-03-16 09:40:00,60.46,60.46,60.15,60.26,28300.0,53.8677,53.8677,53.5915,53.6896,28300.0
2012-03-16 09:50:00,60.27,60.38,60.22,60.38,26400.0,53.6985,53.7965,53.6539,53.7965,26400.0
2012-03-16 10:00:00,60.37,60.43,60.32,60.39,44500.0,53.7876,53.841,53.743,53.8054,44500.0
2012-03-16 10:10:00,60.39,60.43,60.36,60.39,54600.0,53.8054,53.841,53.7787,53.8054,54600.0
2012-03-16 10:20:00,60.38,60.49,60.37,60.48,42900.0,53.7965,53.8945,53.7876,53.8856,42900.0
2012-03-16 10:30:00,60.48,60.48,60.37,60.45,40900.0,53.8856,53.8856,53.7876,53.8588,40900.0
2012-03-16 10:40:00,60.46,60.54,60.45,60.52,25900.0,53.8677,53.939,53.8588,53.9212,25900.0
2012-03-16 10:50:00,60.53,60.56,60.41,60.45,36700.0,53.9301,53.9568,53.8232,53.8588,36700.0
2012-03-16 11:00:00,60.45,60.46,60.21,60.21,40400.0,53.8588,53.8677,53.645,53.645,40400.0
2012-03-16 11:10:00,60.2,60.35,60.19,60.2,53000.0,53.6361,53.7697,53.6272,53.6361,53000.0
2012-03-16 11:20:00,60.19,60.27,60.12,60.12,38600.0,53.6272,53.6985,53.5648,53.5648,38600.0
2012-03-16 11:30:00,60.1,60.19,60.1,60.19,25600.0,53.547,53.6272,53.547,53.6272,25600.0
2012-03-16 11:40:00,60.17,60.2,60.11,60.16,19700.0,53.6094,53.6361,53.5559,53.6005,19700.0
2012-03-16 11:50:00,60.17,60.26,60.16,60.26,20600.0,53.6094,53.6896,53.6005,53.6896,20600.0
2012-03-16 12:00:00,60.26,60.28,60.2,60.2,19900.0,53.6896,53.7074,53.6361,53.6361,19900.0
2012-03-16 12:10:00,60.21,60.23,60.12,60.13,22400.0,53.645,53.6628,53.5648,53.5737,22400.0
2012-03-16 12:20:00,60.13,60.16,60.11,60.13,19900.0,53.5737,53.6005,53.5559,53.5737,19900.0
2012-03-16 12:30:00,60.12,60.16,60.1,60.16,23800.0,53.5648,53.6005,53.547,53.6005,23800.0
2012-03-16 12:40:00,60.16,60.22,60.12,60.12,43800.0,53.6005,53.6539,53.5648,53.5648,43800.0
2012-03-16 12:50:00,60.13,60.13,59.97,59.99,53900.0,53.5737,53.5737,53.4312,53.449,53900.0
2012-03-16 13:00:00,59.99,60.07,59.99,60.07,29400.0,53.449,53.5203,53.449,53.5203,29400.0
2012-03-16 13:10:00,60.07,60.11,60.06,60.1,27900.0,53.5203,53.5559,53.5114,53.547,27900.0
2012-03-16 13:20:00,60.1,60.13,60.05,60.06,26000.0,53.547,53.5737,53.5025,53.5114,26000.0
2012-03-16 13:30:00,60.06,60.07,60.03,60.06,20200.0,53.5114,53.5203,53.4846,53.5114,20200.0
2012-03-16 13:40:00,60.06,60.06,59.94,59.96,22700.0,53.5114,53.5114,53.4044,53.4223,22700.0
2012-03-16 13:50:00,59.95,59.97,59.95,59.96,23600.0,53.4134,53.4312,53.4134,53.4223,23600.0
2012-03-16 14:00:00,59.96,59.99,59.95,59.98,29900.0,53.4223,53.449,53.4134,53.4401,29900.0
2012-03-16 14:10:00,59.99,60.02,59.95,60.0,33300.0,53.449,53.4757,53.4134,53.4579,33300.0
2012-03-16 14:20:00,60.0,60.02,59.99,59.99,24800.0,53.4579,53.4757,53.449,53.449,24800.0
2012-03-16 14:30:00,59.98,60.04,59.96,60.03,34400.0,53.4401,53.4935,53.4223,53.4846,34400.0
2012-03-16 14:40:00,60.03,60.09,60.03,60.09,27300.0,53.4846,53.5381,53.4846,53.5381,27300.0
2012-03-16 14:50:00,60.09,60.09,60.01,60.02,25200.0,53.5381,53.5381,53.4668,53.4757,25200.0
2012-03-16 15:00:00,60.01,60.02,59.91,59.98,47500.0,53.4668,53.4757,53.3777,53.4401,47500.0
2012-03-16 15:10:00,59.98,60.03,59.9,59.98,99000.0,53.4401,53.4846,53.3688,53.4401,99000.0
2012-03-16 15:20:00,59.98,60.04,59.97,60.01,38000.0,53.4401,53.4935,53.4312,53.4668,38000.0
2012-03-16 15:30:00,60.02,60.08,59.98,60.08,69900.0,53.4757,53.5292,53.4401,53.5292,69900.0
2012-03-16 15:40:00,60.07,60.19,60.07,60.19,81600.0,53.5203,53.6272,53.5203,53.6272,81600.0
2012-03-16 15:50:00,60.19,60.24,60.04,60.14,172500.0,53.6272,53.6717,53.4935,53.5826,172500.0
2012-03-19 09:30:00,59.82,60.09,59.82,60.02,36600.0,53.2975,53.5381,53.2975,53.4757,36600.0
2012-03-19 09:40:00,60.0,60.11,59.84,60.11,29900.0,53.4579,53.5559,53.3153,53.5559,29900.0
2012-03-19 09:50:00,60.1,60.2,60.09,60.16,22200.0,53.547,53.6361,53.5381,53.6005,22200.0
2012-03-19 10:00:00,60.16,60.17,59.97,59.97,27600.0,53.6005,53.6094,53.4312,53.4312,27600.0
2012-03-19 10:10:00,59.96,59.99,59.9,59.95,18400.0,53.4223,53.449,53.3688,53.4134,18400.0
2012-03-19 10:20:00,59.96,60.02,59.94,59.98,23300.0,53.4223,53.4757,53.4044,53.4401,23300.0
2012-03-19 10:30:00,59.97,60.05,59.96,60.05,11600.0,53.4312,53.5025,53.4223,53.5025,11600.0
2012-03-19 10:40:00,60.03,60.17,60.03,60.14,14900.0,53.4846,53.6094,53.4846,53.5826,14900.0
2012-03-19 10:50:00,60.15,60.24,60.15,60.24,16900.0,53.5915,53.6717,53.5915,53.6717,16900.0
2012-03-19 11:00:00,60.22,60.28,60.21,60.26,36200.0,53.6539,53.7074,53.645,53.6896,36200.0
2012-03-19 11:10:00,60.25,60.31,60.25,60.3,17500.0,53.6806,53.7341,53.6806,53.7252,17500.0
2012-03-19 11:20:00,60.3,60.35,60.3,60.3,16700.0,53.7252,53.7697,53.7252,53.7252,16700.0
2012-03-19 11:30:00,60.31,60.44,60.31,60.44,25200.0,53.7341,53.8499,53.7341,53.8499,25200.0
2012-03-19 11:40:00,60.42,60.52,60.38,60.5,29800.0,53.8321,53.9212,53.7965,53.9034,29800.0
2012-03-19 11:50:00,60.5,60.57,60.5,60.52,23500.0,53.9034,53.9658,53.9034,53.9212,23500.0
2012-03-19 12:00:00,60.53,60.6,60.53,60.55,14500.0,53.9301,53.9925,53.9301,53.9479,14500.0
2012-03-19 12:10:00,60.55,60.61,60.53,60.57,13500.0,53.9479,54.0014,53.9301,53.9658,13500.0
2012-03-19 12:20:00,60.56,60.58,60.48,60.49,20000.0,53.9568,53.9747,53.8856,53.8945,20000.0
2012-03-19 12:30:00,60.48,60.55,60.48,60.53,25200.0,53.8856,53.9479,53.8856,53.9301,25200.0
2012-03-19 12:40:00,60.52,60.6,60.5,60.51,16900.0,53.9212,53.9925,53.9034,53.9123,16900.0
2012-03-19 12:50:00,60.53,60.67,60.52,60.67,30400.0,53.9301,54.0549,53.9212,54.0549,30400.0
2012-03-19 13:00:00,60.65,60.67,60.61,60.66,23200.0,54.037,54.0549,54.0014,54.0459,23200.0
2012-03-19 13:10:00,60.65,60.68,60.63,60.66,11900.0,54.037,54.0638,54.0192,54.0459,11900.0
2012-03-19 13:20:00,60.67,60.76,60.66,60.74,17100.0,54.0549,54.135,54.0459,54.1172,17100.0
2012-03-19 13:30:00,60.74,60.74,60.66,60.67,15400.0,54.1172,54.1172,54.0459,54.0549,15400.0
2012-03-19 13:40:00,60.66,60.71,60.66,60.66,15000.0,54.0459,54.0905,54.0459,54.0459,15000.0
2012-03-19 13:50:00,60.66,60.74,60.66,60.7,19200.0,54.0459,54.1172,54.0459,54.0816,19200.0
2012-03-19 14:00:00,60.69,60.7,60.63,60.63,19100.0,54.0727,54.0816,54.0192,54.0192,19100.0
2012-03-19 14:10:00,60.64,60.67,60.63,60.67,15600.0,54.0281,54.0549,54.0192,54.0549,15600.0
2012-03-19 14:20:00,60.67,60.69,60.63,60.68,20000.0,54.0549,54.0727,54.0192,54.0638,20000.0
2012-03-19 14:30:00,60.68,60.68,60.6,60.66,20500.0,54.0638,54.0638,53.9925,54.0459,20500.0
2012-03-19 14:40:00,60.66,60.72,60.65,60.69,41800.0,54.0459,54.0994,54.037,54.0727,41800.0
2012-03-19 14:50:00,60.69,60.72,60.62,60.62,28200.0,54.0727,54.0994,54.0103,54.0103,28200.0
2012-03-19 15:00:00,60.61,60.65,60.55,60.57,31400.0,54.0014,54.037,53.9479,53.9658,31400.0
2012-03-19 15:10:00,60.57,60.59,60.54,60.55,21800.0,53.9658,53.9836,53.939,53.9479,21800.0
2012-03-19 15:20:00,60.54,60.56,60.48,60.49,35300.0,53.939,53.9568,53.8856,53.8945,35300.0
2012-03-19 15:30:00,60.5,60.54,60.49,60.49,28800.0,53.9034,53.939,53.8945,53.8945,28800.0
2012-03-19 15:40:00,60.5,60.5,60.38,60.38,38500.0,53.9034,53.9034,53.7965,53.7965,38500.0
2012-03-19 15:50:00,60.38,60.38,60.26,60.34,124200.0,53.7965,53.7965,53.6896,53.7608,124200.0
2012-03-20 09:30:00,59.88,60.0,59.7,59.83,31300.0,53.351,53.4579,53.1906,53.3064,31300.0
2012-03-20 09:40:00,59.83,59.87,59.65,59.87,11900.0,53.3064,53.3421,53.1461,53.3421,11900.0
2012-03-20 09:50:00,59.87,60.03,59.67,59.98,27900.0,53.3421,53.4846,53.1639,53.4401,27900.0
2012-03-20 10:00:00,60.01,60.09,59.9,60.09,34400.0,53.4668,53.5381,53.3688,53.5381,34400.0
2012-03-20 10:10:00,60.07,60.11,59.92,59.93,19000.0,53.5203,53.5559,53.3866,53.3955,19000.0
2012-03-20 10:20:00,59.93,59.94,59.8,59.88,29100.0,53.3955,53.4044,53.2797,53.351,29100.0
2012-03-20 10:30:00,59.88,60.03,59.88,60.0,30600.0,53.351,53.4846,53.351,53.4579,30600.0
2012-03-20 10:40:00,60.0,60.0,59.86,59.88,22800.0,53.4579,53.4579,53.3332,53.351,22800.0
2012-03-20 10:50:00,59.88,59.93,59.86,59.91,16000.0,53.351,53.3955,53.3332,53.3777,16000.0
2012-03-20 11:00:00,59.91,60.0,59.86,59.95,33400.0,53.3777,53.4579,53.3332,53.4134,33400.0
2012-03-20 11:10:00,59.94,59.95,59.87,59.93,35200.0,53.4044,53.4134,53.3421,53.3955,35200.0
2012-03-20 11:20:00,59.94,60.11,59.94,60.09,18200.0,53.4044,53.5559,53.4044,53.5381,18200.0
2012-03-20 11:30:00,60.07,60.12,60.02,60.06,21000.0,53.5203,53.5648,53.4757,53.5114,21000.0
2012-03-20 11:40:00,60.08,60.08,60.01,60.01,16300.0,53.5292,53.5292,53.4668,53.4668,16300.0
2012-03-20 11:50:00,60.0,60.02,59.92,60.01,14500.0,53.4579,53.4757,53.3866,53.4668,14500.0
2012-03-20 12:00:00,60.0,60.09,59.96,60.04,20100.0,53.4579,53.5381,53.4223,53.4935,20100.0
2012-03-20 12:10:00,60.03,60.04,59.9,59.9,26100.0,53.4846,53.4935,53.3688,53.3688,26100.0
2012-03-20 12:20:00,59.9,59.9,59.85,59.87,11500.0,53.3688,53.3688,53.3243,53.3421,11500.0
2012-03-20 12:30:00,59.87,59.94,59.86,59.94,8300.0,53.3421,53.4044,53.3332,53.4044,8300.0
2012-03-20 12:40:00,59.95,59.98,59.86,59.88,12600.0,53.4134,53.4401,53.3332,53.351,12600.0
2012-03-20 12:50:00,59.88,59.91,59.85,59.87,7300.0,53.351,53.3777,53.3243,53.3421,7300.0
2012-03-20 13:00:00,59.86,60.01,59.84,60.0,17400.0,53.3332,53.4668,53.3153,53.4579,17400.0
2012-03-20 13:10:00,60.0,60.04,59.97,60.04,10600.0,53.4579,53.4935,53.4312,53.4935,10600.0
2012-03-20 13:20:00,60.03,60.03,59.89,59.9,19500.0,53.4846,53.4846,53.3599,53.3688,19500.0
2012-03-20 13:30:00,59.9,59.93,59.84,59.88,17600.0,53.3688,53.3955,53.3153,53.351,17600.0
2012-03-20 13:40:00,59.88,59.91,59.88,59.9,16000.0,53.351,53.3777,53.351,53.3688,16000.0
2012-03-20 13:50:00,59.9,59.91,59.88,59.89,9100.0,53.3688,53.3777,53.351,53.3599,9100.0
2012-03-20 14:00:00,59.9,59.94,59.87,59.9,14700.0,53.3688,53.4044,53.3421,53.3688,14700.0
2012-03-20 14:10:00,59.9,59.99,59.86,59.93,27400.0,53.3688,53.449,53.3332,53.3955,27400.0
2012-03-20 14:20:00,59.93,59.98,59.89,59.91,21200.0,53.3955,53.4401,53.3599,53.3777,21200.0
2012-03-20 14:30:00,59.91,59.91,59.81,59.82,32400.0,53.3777,53.3777,53.2886,53.2975,32400.0
2012-03-20 14:40:00,59.83,59.86,59.79,59.8,37000.0,53.3064,53.3332,53.2708,53.2797,37000.0
2012-03-20 14:50:00,59.81,59.9,59.81,59.89,8100.0,53.2886,53.3688,53.2886,53.3599,8100.0
2012-03-20 15:00:00,59.88,59.97,59.88,59.93,21500.0,53.351,53.4312,53.351,53.3955,21500.0
2012-03-20 15:10:00,59.92,60.01,59.92,60.01,23600.0,53.3866,53.4668,53.3866,53.4668,23600.0
2012-03-20 15:20:00,60.0,60.04,59.97,59.98,13100.0,53.4579,53.4935,53.4312,53.4401,13100.0
2012-03-20 15:30:00,59.98,60.02,59.93,59.95,22900.0,53.4401,53.4757,53.3955,53.4134,22900.0
2012-03-20 15:40:00,59.95,60.01,59.94,59.96,39100.0,53.4134,53.4668,53.4044,53.4223,39100.0
2012-03-20 15:50:00,59.96,60.04,59.91,60.04,61200.0,53.4223,53.4935,53.3777,53.4935,61200.0
2012-03-21 09:30:00,60.04,60.17,59.86,59.86,44400.0,53.4935,53.6094,53.3332,53.3332,44400.0
2012-03-21 09:40:00,59.84,60.02,59.84,60.02,24300.0,53.3153,53.4757,53.3153,53.4757,24300.0
2012-03-21 09:50:00,60.02,60.07,59.77,60.02,25500.0,53.4757,53.5203,53.253,53.4757,25500.0
2012-03-21 10:00:00,60.03,60.03,59.86,59.91,17500.0,53.4846,53.4846,53.3332,53.3777,17500.0
2012-03-21 10:10:00,59.9,60.0,59.87,59.95,13500.0,53.3688,53.4579,53.3421,53.4134,13500.0
2012-03-21 10:20:00,59.94,60.04,59.92,60.03,9600.0,53.4044,53.4935,53.3866,53.4846,9600.0
2012-03-21 10:30:00,60.03,60.13,60.0,60.12,10200.0,53.4846,53.5737,53.4579,53.5648,10200.0
2012-03-21 10:40:00,60.11,60.16,60.0,60.02,11700.0,53.5559,53.6005,53.4579,53.4757,11700.0
2012-03-21 10:50:00,60.02,60.07,59.9,59.94,32200.0,53.4757,53.5203,53.3688,53.4044,32200.0
2012-03-21 11:00:00,59.94,60.0,59.87,59.93,21600.0,53.4044,53.4579,53.3421,53.3955,21600.0
2012-03-21 11:10:00,59.93,59.94,59.83,59.9,12100.0,53.3955,53.4044,53.3064,53.3688,12100.0
2012-03-21 11:20:00,59.9,59.96,59.87,59.93,23200.0,53.3688,53.4223,53.3421,53.3955,23200.0
2012-03-21 11:30:00,59.94,59.97,59.91,59.95,13600.0,53.4044,53.4312,53.3777,53.4134,13600.0
2012-03-21 11:40:00,59.93,59.95,59.91,59.91,6700.0,53.3955,53.4134,53.3777,53.3777,6700.0
2012-03-21 11:50:00,59.92,59.92,59.85,59.86,25500.0,53.3866,53.3866,53.3243,53.3332,25500.0
2012-03-21 12:00:00,59.86,59.87,59.82,59.85,20200.0,53.3332,53.3421,53.2975,53.3243,20200.0
2012-03-21 12:10:00,59.86,59.9,59.81,59.85,17200.0,53.3332,53.3688,53.2886,53.3243,17200.0
2012-03-21 12:20:00,59.86,59.93,59.84,59.85,23800.0,53.3332,53.3955,53.3153,53.3243,23800.0
2012-03-21 12:30:00,59.86,59.95,59.84,59.95,13900.0,53.3332,53.4134,53.3153,53.4134,13900.0
2012-03-21 12:40:00,59.94,59.97,59.93,59.95,13500.0,53.4044,53.4312,53.3955,53.4134,13500.0
2012-03-21 12:50:00,59.95,59.99,59.95,59.96,12800.0,53.4134,53.449,53.4134,53.4223,12800.0
2012-03-21 13:00:00,59.97,59.97,59.93,59.94,34200.0,53.4312,53.4312,53.3955,53.4044,34200.0
2012-03-21 13:10:00,59.94,60.0,59.94,59.99,28900.0,53.4044,53.4579,53.4044,53.449,28900.0
2012-03-21 13:20:00,59.99,60.03,59.98,60.03,24800.0,53.449,53.4846,53.4401,53.4846,24800.0
2012-03-21 13:30:00,60.02,60.05,60.0,60.01,13400.0,53.4757,53.5025,53.4579,53.4668,13400.0
2012-03-21 13:40:00,60.01,60.04,60.0,60.04,9400.0,53.4668,53.4935,53.4579,53.4935,9400.0
2012-03-21 13:50:00,60.04,60.12,60.04,60.11,8300.0,53.4935,53.5648,53.4935,53.5559,8300.0
2012-03-21 14:00:00,60.1,60.2,60.09,60.14,11800.0,53.547,53.6361,53.5381,53.5826,11800.0
2012-03-21 14:10:00,60.13,60.19,60.13,60.19,10000.0,53.5737,53.6272,53.5737,53.6272,10000.0
2012-03-21 14:20:00,60.18,60.2,60.11,60.16,10500.0,53.6183,53.6361,53.5559,53.6005,10500.0
2012-03-21 14:30:00,60.15,60.24,60.11,60.21,26000.0,53.5915,53.6717,53.5559,53.645,26000.0
2012-03-21 14:40:00,60.21,60.23,60.16,60.19,12100.0,53.645,53.6628,53.6005,53.6272,12100.0
2012-03-21 14:50:00,60.18,60.18,60.12,60.14,17600.0,53.6183,53.6183,53.5648,53.5826,17600.0
2012-03-21 15:00:00,60.15,60.24,60.14,60.21,17600.0,53.5915,53.6717,53.5826,53.645,17600.0
2012-03-21 15:10:00,60.21,60.28,60.21,60.28,19600.0,53.645,53.7074,53.645,53.7074,19600.0
2012-03-21 15:20:00,60.28,60.28,60.22,60.25,15900.0,53.7074,53.7074,53.6539,53.6806,15900.0
2012-03-21 15:30:00,60.26,60.26,60.19,60.19,20100.0,53.6896,53.6896,53.6272,53.6272,20100.0
2012-03-21 15:40:00,60.18,60.28,60.17,60.22,42300.0,53.6183,53.7074,53.6094,53.6539,42300.0
2012-03-21 15:50:00,60.22,60.23,60.0,60.13,152600.0,53.6539,53.6628,53.4579,53.5737,152600.0
2012-03-22 09:30:00,58.49,59.07,58.44,58.77,224100.0,52.1125,52.6293,52.068,52.362,224100.0
2012-03-22 09:40:00,58.8,58.81,58.51,58.53,224800.0,52.3887,52.3977,52.1304,52.1482,224800.0
2012-03-22 09:50:00,58.53,58.58,58.15,58.23,142700.0,52.1482,52.1927,51.8096,51.8809,142700.0
2012-03-22 10:00:00,58.23,58.38,58.21,58.3,93300.0,51.8809,52.0145,51.8631,51.9433,93300.0
2012-03-22 10:10:00,58.31,58.36,58.07,58.08,105300.0,51.9522,51.9967,51.7383,51.7473,105300.0
2012-03-22 10:20:00,58.08,58.12,57.92,57.94,133500.0,51.7473,51.7829,51.6047,51.6225,133500.0
2012-03-22 10:30:00,57.95,58.02,57.86,58.0,140600.0,51.6314,51.6938,51.5512,51.676,140600.0
2012-03-22 10:40:00,58.0,58.15,57.98,57.99,108000.0,51.676,51.8096,51.6582,51.6671,108000.0
2012-03-22 10:50:00,58.0,58.0,57.73,57.77,98200.0,51.676,51.676,51.4354,51.4711,98200.0
2012-03-22 11:00:00,57.79,57.92,57.77,57.78,68000.0,51.4889,51.6047,51.4711,51.48,68000.0
2012-03-22 11:10:00,57.78,57.99,57.78,57.93,59000.0,51.48,51.6671,51.48,51.6136,59000.0
2012-03-22 11:20:00,57.92,57.95,57.89,57.89,75100.0,51.6047,51.6314,51.578,51.578,75100.0
2012-03-22 11:30:00,57.9,57.95,57.86,57.86,79100.0,51.5869,51.6314,51.5512,51.5512,79100.0
2012-03-22 11:40:00,57.87,57.92,57.87,57.89,59100.0,51.5601,51.6047,51.5601,51.578,59100.0
2012-03-22 11:50:00,57.89,57.9,57.87,57.89,67800.0,51.578,51.5869,51.5601,51.578,67800.0
2012-03-22 12:00:00,57.9,57.91,57.86,57.9,62400.0,51.5869,51.5958,51.5512,51.5869,62400.0
2012-03-22 12:10:00,57.9,57.96,57.9,57.95,93000.0,51.5869,51.6403,51.5869,51.6314,93000.0
2012-03-22 12:20:00,57.95,58.01,57.94,58.0,50700.0,51.6314,51.6849,51.6225,51.676,50700.0
2012-03-22 12:30:00,58.0,58.03,57.95,58.0,150700.0,51.676,51.7027,51.6314,51.676,150700.0
2012-03-22 12:40:00,58.0,58.01,57.9,57.91,120200.0,51.676,51.6849,51.5869,51.5958,120200.0
2012-03-22 12:50:00,57.91,57.96,57.9,57.96,52900.0,51.5958,51.6403,51.5869,51.6403,52900.0
2012-03-22 13:00:00,57.95,57.96,57.93,57.95,169900.0,51.6314,51.6403,51.6136,51.6314,169900.0
2012-03-22 13:10:00,57.96,58.0,57.95,57.99,68400.0,51.6403,51.676,51.6314,51.6671,68400.0
2012-03-22 13:20:00,57.98,58.07,57.97,58.07,77100.0,51.6582,51.7383,51.6492,51.7383,77100.0
2012-03-22 13:30:00,58.07,58.1,58.03,58.04,100800.0,51.7383,51.7651,51.7027,51.7116,100800.0
2012-03-22 13:40:00,58.03,58.05,57.99,57.99,68800.0,51.7027,51.7205,51.6671,51.6671,68800.0
2012-03-22 13:50:00,58.0,58.01,57.96,57.98,62300.0,51.676,51.6849,51.6403,51.6582,62300.0
2012-03-22 14:00:00,57.98,57.98,57.92,57.93,56200.0,51.6582,51.6582,51.6047,51.6136,56200.0
2012-03-22 14:10:00,57.93,57.93,57.84,57.87,54300.0,51.6136,51.6136,51.5334,51.5601,54300.0
2012-03-22 14:20:00,57.87,57.9,57.79,57.89,59300.0,51.5601,51.5869,51.4889,51.578,59300.0
2012-03-22 14:30:00,57.9,57.91,57.86,57.9,38500.0,51.5869,51.5958,51.5512,51.5869,38500.0
2012-03-22 14:40:00,57.9,57.9,57.8,57.81,88000.0,51.5869,51.5869,51.4978,51.5067,88000.0
2012-03-22 14:50:00,57.82,57.82,57.76,57.79,75800.0,51.5156,51.5156,51.4621,51.4889,75800.0
2012-03-22 15:00:00,57.8,57.81,57.76,57.79,85600.0,51.4978,51.5067,51.4621,51.4889,85600.0
2012-03-22 15:10:00,57.79,57.8,57.68,57.75,131000.0,51.4889,51.4978,51.3909,51.4532,131000.0
2012-03-22 15:20:00,57.75,57.84,57.73,57.81,144800.0,51.4532,51.5334,51.4354,51.5067,144800.0
2012-03-22 15:30:00,57.81,57.82,57.75,57.8,151500.0,51.5067,51.5156,51.4532,51.4978,151500.0
2012-03-22 15:40:00,57.8,57.85,57.66,57.71,215200.0,51.4978,51.5423,51.373,51.4176,215200.0
2012-03-22 15:50:00,57.71,57.78,57.68,57.71,225300.0,51.4176,51.48,51.3909,51.4176,225300.0
2012-03-23 09:30:00,57.86,58.03,57.66,57.89,64100.0,51.5512,51.7027,51.373,51.578,64100.0
2012-03-23 09:40:00,57.91,57.92,57.67,57.77,57700.0,51.5958,51.6047,51.382,51.4711,57700.0
2012-03-23 09:50:00,57.79,57.86,57.56,57.57,74900.0,51.4889,51.5512,51.2839,51.2929,74900.0
2012-03-23 10:00:00,57.57,57.57,57.37,57.37,113700.0,51.2929,51.2929,51.1147,51.1147,113700.0
2012-03-23 10:10:00,57.38,57.41,57.26,57.29,116100.0,51.1236,51.1503,51.0167,51.0434,116100.0
2012-03-23 10:20:00,57.29,57.3,56.97,57.0,97500.0,51.0434,51.0523,50.7583,50.785,97500.0
2012-03-23 10:30:00,56.98,57.18,56.98,57.1,46900.0,50.7672,50.9454,50.7672,50.8741,46900.0
2012-03-23 10:40:00,57.1,57.14,56.98,57.0,46300.0,50.8741,50.9097,50.7672,50.785,46300.0
2012-03-23 10:50:00,57.0,57.15,56.97,57.14,55600.0,50.785,50.9187,50.7583,50.9097,55600.0
2012-03-23 11:00:00,57.14,57.25,57.14,57.23,65700.0,50.9097,51.0078,50.9097,50.9899,65700.0
2012-03-23 11:10:00,57.23,57.3,57.18,57.29,70900.0,50.9899,51.0523,50.9454,51.0434,70900.0
2012-03-23 11:20:00,57.3,57.32,57.24,57.26,47700.0,51.0523,51.0701,50.9988,51.0167,47700.0
2012-03-23 11:30:00,57.26,57.32,57.25,57.3,48900.0,51.0167,51.0701,51.0078,51.0523,48900.0
2012-03-23 11:40:00,57.3,57.35,57.25,57.32,321600.0,51.0523,51.0968,51.0078,51.0701,321600.0
2012-03-23 11:50:00,57.32,57.38,57.29,57.31,35300.0,51.0701,51.1236,51.0434,51.0612,35300.0
2012-03-23 12:00:00,57.31,57.34,57.24,57.31,38000.0,51.0612,51.0879,50.9988,51.0612,38000.0
2012-03-23 12:10:00,57.3,57.32,57.21,57.21,43000.0,51.0523,51.0701,50.9721,50.9721,43000.0
2012-03-23 12:20:00,57.22,57.32,57.21,57.3,73800.0,50.981,51.0701,50.9721,51.0523,73800.0
2012-03-23 12:30:00,57.31,57.43,57.3,57.42,40700.0,51.0612,51.1681,51.0523,51.1592,40700.0
2012-03-23 12:40:00,57.43,57.52,57.42,57.51,20800.0,51.1681,51.2483,51.1592,51.2394,20800.0
2012-03-23 12:50:00,57.51,57.52,57.48,57.48,40400.0,51.2394,51.2483,51.2127,51.2127,40400.0
2012-03-23 13:00:00,57.48,57.56,57.48,57.52,38600.0,51.2127,51.2839,51.2127,51.2483,38600.0
2012-03-23 13:10:00,57.51,57.52,57.46,57.49,36400.0,51.2394,51.2483,51.1949,51.2216,36400.0
2012-03-23 13:20:00,57.49,57.53,57.47,57.48,72900.0,51.2216,51.2572,51.2038,51.2127,72900.0
2012-03-23 13:30:00,57.49,57.52,57.46,57.47,66300.0,51.2216,51.2483,51.1949,51.2038,66300.0
2012-03-23 13:40:00,57.46,57.47,57.44,57.46,31900.0,51.1949,51.2038,51.177,51.1949,31900.0
2012-03-23 13:50:00,57.47,57.53,57.47,57.5,79300.0,51.2038,51.2572,51.2038,51.2305,79300.0
2012-03-23 14:00:00,57.51,57.6,57.51,57.6,45800.0,51.2394,51.3196,51.2394,51.3196,45800.0
2012-03-23 14:10:00,57.6,57.68,57.6,57.66,51900.0,51.3196,51.3909,51.3196,51.373,51900.0
2012-03-23 14:20:00,57.65,57.67,57.63,57.64,19300.0,51.3641,51.382,51.3463,51.3552,19300.0
2012-03-23 14:30:00,57.64,57.66,57.62,57.62,26100.0,51.3552,51.373,51.3374,51.3374,26100.0
2012-03-23 14:40:00,57.62,57.66,57.57,57.57,36400.0,51.3374,51.373,51.2929,51.2929,36400.0
2012-03-23 14:50:00,57.57,57.62,57.56,57.59,42600.0,51.2929,51.3374,51.2839,51.3107,42600.0
2012-03-23 15:00:00,57.59,57.59,57.46,57.46,46400.0,51.3107,51.3107,51.1949,51.1949,46400.0
2012-03-23 15:10:00,57.46,57.51,57.45,57.49,57700.0,51.1949,51.2394,51.1859,51.2216,57700.0
2012-03-23 15:20:00,57.48,57.58,57.48,57.58,79300.0,51.2127,51.3018,51.2127,51.3018,79300.0
2012-03-23 15:30:00,57.58,57.71,57.58,57.71,80300.0,51.3018,51.4176,51.3018,51.4176,80300.0
2012-03-23 15:40:00,57.7,57.74,57.68,57.69,113300.0,51.4087,51.4443,51.3909,51.3998,113300.0
2012-03-23 15:50:00,57.69,57.78,57.66,57.73,186700.0,51.3998,51.48,51.373,51.4354,186700.0
2012-03-26 09:30:00,58.26,58.43,57.99,58.42,68600.0,51.9076,52.0591,51.6671,52.0502,68600.0
2012-03-26 09:40:00,58.43,58.59,58.4,58.57,58800.0,52.0591,52.2016,52.0324,52.1838,58800.0
2012-03-26 09:50:00,58.57,58.64,58.45,58.45,51500.0,52.1838,52.2462,52.0769,52.0769,51500.0
2012-03-26 10:00:00,58.45,58.53,58.42,58.5,41900.0,52.0769,52.1482,52.0502,52.1215,41900.0
2012-03-26 10:10:00,58.49,58.81,58.48,58.79,77800.0,52.1125,52.3977,52.1036,52.3798,77800.0
2012-03-26 10:20:00,58.8,58.81,58.71,58.71,30200.0,52.3887,52.3977,52.3086,52.3086,30200.0
2012-03-26 10:30:00,58.71,58.8,58.71,58.74,19300.0,52.3086,52.3887,52.3086,52.3353,19300.0
2012-03-26 10:40:00,58.74,58.78,58.67,58.67,34100.0,52.3353,52.3709,52.2729,52.2729,34100.0
2012-03-26 10:50:00,58.68,58.72,58.62,58.68,60100.0,52.2818,52.3175,52.2284,52.2818,60100.0
2012-03-26 11:00:00,58.68,58.73,58.62,58.64,29100.0,52.2818,52.3264,52.2284,52.2462,29100.0
2012-03-26 11:10:00,58.65,58.66,58.61,58.63,20000.0,52.2551,52.264,52.2195,52.2373,20000.0
2012-03-26 11:20:00,58.64,58.67,58.61,58.63,29800.0,52.2462,52.2729,52.2195,52.2373,29800.0
2012-03-26 11:30:00,58.62,58.67,58.57,58.67,119300.0,52.2284,52.2729,52.1838,52.2729,119300.0
2012-03-26 11:40:00,58.67,58.79,58.63,58.77,177300.0,52.2729,52.3798,52.2373,52.362,177300.0
2012-03-26 11:50:00,58.77,58.87,58.77,58.84,49500.0,52.362,52.4511,52.362,52.4244,49500.0
2012-03-26 12:00:00,58.83,58.84,58.8,58.8,14100.0,52.4155,52.4244,52.3887,52.3887,14100.0
2012-03-26 12:10:00,58.79,58.8,58.7,58.71,15900.0,52.3798,52.3887,52.2996,52.3086,15900.0
2012-03-26 12:20:00,58.71,58.71,58.62,58.63,33100.0,52.3086,52.3086,52.2284,52.2373,33100.0
2012-03-26 12:30:00,58.63,58.63,58.56,58.57,14600.0,52.2373,52.2373,52.1749,52.1838,14600.0
2012-03-26 12:40:00,58.58,58.61,58.48,58.53,40600.0,52.1927,52.2195,52.1036,52.1482,40600.0
2012-03-26 12:50:00,58.53,58.55,58.5,58.53,16300.0,52.1482,52.166,52.1215,52.1482,16300.0
2012-03-26 13:00:00,58.54,58.56,58.52,58.55,11900.0,52.1571,52.1749,52.1393,52.166,11900.0
2012-03-26 13:10:00,58.56,58.65,58.56,58.65,11600.0,52.1749,52.2551,52.1749,52.2551,11600.0
2012-03-26 13:20:00,58.65,58.66,58.62,58.63,26800.0,52.2551,52.264,52.2284,52.2373,26800.0
2012-03-26 13:30:00,58.64,58.7,58.64,58.7,19200.0,52.2462,52.2996,52.2462,52.2996,19200.0
2012-03-26 13:40:00,58.7,58.7,58.61,58.64,29900.0,52.2996,52.2996,52.2195,52.2462,29900.0
2012-03-26 13:50:00,58.66,58.66,58.56,58.59,56200.0,52.264,52.264,52.1749,52.2016,56200.0
2012-03-26 14:00:00,58.58,58.63,58.55,58.59,33100.0,52.1927,52.2373,52.166,52.2016,33100.0
2012-03-26 14:10:00,58.6,58.65,58.58,58.6,30600.0,52.2106,52.2551,52.1927,52.2106,30600.0
2012-03-26 14:20:00,58.6,58.66,58.59,58.64,17700.0,52.2106,52.264,52.2016,52.2462,17700.0
2012-03-26 14:30:00,58.65,58.67,58.6,58.61,24000.0,52.2551,52.2729,52.2106,52.2195,24000.0
2012-03-26 14:40:00,58.61,58.65,58.58,58.64,29200.0,52.2195,52.2551,52.1927,52.2462,29200.0
2012-03-26 14:50:00,58.64,58.67,58.59,58.62,46900.0,52.2462,52.2729,52.2016,52.2284,46900.0
2012-03-26 15:00:00,58.61,58.71,58.6,58.66,55000.0,52.2195,52.3086,52.2106,52.264,55000.0
2012-03-26 15:10:00,58.65,58.78,58.65,58.77,25400.0,52.2551,52.3709,52.2551,52.362,25400.0
2012-03-26 15:20:00,58.77,58.77,58.71,58.76,34300.0,52.362,52.362,52.3086,52.3531,34300.0
2012-03-26 15:30:00,58.76,58.78,58.65,58.65,49200.0,52.3531,52.3709,52.2551,52.2551,49200.0
2012-03-26 15:40:00,58.65,58.73,58.65,58.71,59400.0,52.2551,52.3264,52.2551,52.3086,59400.0
2012-03-26 15:50:00,58.71,58.75,58.66,58.75,128500.0,52.3086,52.3442,52.264,52.3442,128500.0
2012-03-27 09:30:00,58.95,59.0,58.66,58.85,45000.0,52.5224,52.5669,52.264,52.4333,45000.0
2012-03-27 09:40:00,58.84,58.85,58.59,58.65,23300.0,52.4244,52.4333,52.2016,52.2551,23300.0
2012-03-27 09:50:00,58.65,58.73,58.5,58.59,30500.0,52.2551,52.3264,52.1215,52.2016,30500.0
2012-03-27 10:00:00,58.59,58.75,58.5,58.74,25800.0,52.2016,52.3442,52.1215,52.3353,25800.0
2012-03-27 10:10:00,58.75,58.8,58.72,58.79,31400.0,52.3442,52.3887,52.3175,52.3798,31400.0
2012-03-27 10:20:00,58.78,58.82,58.73,58.78,36600.0,52.3709,52.4066,52.3264,52.3709,36600.0
2012-03-27 10:30:00,58.79,58.84,58.75,58.8,35400.0,52.3798,52.4244,52.3442,52.3887,35400.0
2012-03-27 10:40:00,58.79,58.83,58.76,58.77,19000.0,52.3798,52.4155,52.3531,52.362,19000.0
2012-03-27 10:50:00,58.77,58.77,58.69,58.75,21000.0,52.362,52.362,52.2907,52.3442,21000.0
2012-03-27 11:00:00,58.75,58.77,58.68,58.77,13200.0,52.3442,52.362,52.2818,52.362,13200.0
2012-03-27 11:10:00,58.77,58.79,58.71,58.75,15600.0,52.362,52.3798,52.3086,52.3442,15600.0
2012-03-27 11:20:00,58.74,58.8,58.72,58.8,27800.0,52.3353,52.3887,52.3175,52.3887,27800.0
2012-03-27 11:30:00,58.79,58.86,58.78,58.83,16000.0,52.3798,52.4422,52.3709,52.4155,16000.0
2012-03-27 11:40:00,58.83,58.87,58.78,58.83,18800.0,52.4155,52.4511,52.3709,52.4155,18800.0
2012-03-27 11:50:00,58.84,58.93,58.84,58.91,17000.0,52.4244,52.5046,52.4244,52.4868,17000.0
2012-03-27 12:00:00,58.91,58.97,58.91,58.97,14700.0,52.4868,52.5402,52.4868,52.5402,14700.0
2012-03-27 12:10:00,58.96,58.98,58.94,58.96,14400.0,52.5313,52.5491,52.5135,52.5313,14400.0
2012-03-27 12:20:00,58.95,59.11,58.85,59.1,157600.0,52.5224,52.6649,52.4333,52.656,157600.0
2012-03-27 12:30:00,59.09,59.09,58.99,59.07,22500.0,52.6471,52.6471,52.558,52.6293,22500.0
2012-03-27 12:40:00,59.08,59.12,59.03,59.12,19200.0,52.6382,52.6739,52.5937,52.6739,19200.0
2012-03-27 12:50:00,59.12,59.14,59.06,59.11,37800.0,52.6739,52.6917,52.6204,52.6649,37800.0
2012-03-27 13:00:00,59.1,59.18,59.09,59.18,21000.0,52.656,52.7273,52.6471,52.7273,21000.0
2012-03-27 13:10:00,59.16,59.16,59.04,59.04,28200.0,52.7095,52.7095,52.6026,52.6026,28200.0
2012-03-27 13:20:00,59.05,59.11,59.04,59.1,30700.0,52.6115,52.6649,52.6026,52.656,30700.0
2012-03-27 13:30:00,59.1,59.13,59.07,59.13,17700.0,52.656,52.6828,52.6293,52.6828,17700.0
2012-03-27 13:40:00,59.13,59.17,59.07,59.14,31100.0,52.6828,52.7184,52.6293,52.6917,31100.0
2012-03-27 13:50:00,59.14,59.2,59.13,59.18,23300.0,52.6917,52.7451,52.6828,52.7273,23300.0
2012-03-27 14:00:00,59.17,59.23,59.06,59.22,67100.0,52.7184,52.7719,52.6204,52.763,67100.0
2012-03-27 14:10:00,59.21,59.26,59.19,59.23,66400.0,52.754,52.7986,52.7362,52.7719,66400.0
2012-03-27 14:20:00,59.23,59.33,59.22,59.26,53900.0,52.7719,52.861,52.763,52.7986,53900.0
2012-03-27 14:30:00,59.25,59.27,59.24,59.26,43400.0,52.7897,52.8075,52.7808,52.7986,43400.0
2012-03-27 14:40:00,59.25,59.35,59.25,59.35,49500.0,52.7897,52.8788,52.7897,52.8788,49500.0
2012-03-27 14:50:00,59.35,59.42,59.35,59.36,67900.0,52.8788,52.9411,52.8788,52.8877,67900.0
2012-03-27 15:00:00,59.36,59.43,59.3,59.4,57300.0,52.8877,52.9501,52.8342,52.9233,57300.0
2012-03-27 15:10:00,59.41,59.43,59.34,59.34,61400.0,52.9322,52.9501,52.8699,52.8699,61400.0
2012-03-27 15:20:00,59.34,59.53,59.31,59.52,320100.0,52.8699,53.0392,52.8431,53.0302,320100.0
2012-03-27 15:30:00,59.52,59.65,59.45,59.64,190300.0,53.0302,53.1461,52.9679,53.1372,190300.0
2012-03-27 15:40:00,59.64,59.65,59.55,59.64,188700.0,53.1372,53.1461,53.057,53.1372,188700.0
2012-03-27 15:50:00,59.64,59.64,59.41,59.5,332100.0,53.1372,53.1372,52.9322,53.0124,332100.0
2012-03-28 09:30:00,59.21,59.3,59.04,59.12,131700.0,52.754,52.8342,52.6026,52.6739,131700.0
2012-03-28 09:40:00,59.1,59.27,59.1,59.17,63700.0,52.656,52.8075,52.656,52.7184,63700.0
2012-03-28 09:50:00,59.17,59.4,59.14,59.26,29600.0,52.7184,52.9233,52.6917,52.7986,29600.0
2012-03-28 10:00:00,59.25,59.38,59.25,59.29,34000.0,52.7897,52.9055,52.7897,52.8253,34000.0
2012-03-28 10:10:00,59.3,59.34,59.18,59.19,28600.0,52.8342,52.8699,52.7273,52.7362,28600.0
2012-03-28 10:20:00,59.18,59.32,59.18,59.25,44100.0,52.7273,52.852,52.7273,52.7897,44100.0
2012-03-28 10:30:00,59.25,59.25,59.14,59.25,39100.0,52.7897,52.7897,52.6917,52.7897,39100.0
2012-03-28 10:40:00,59.25,59.31,59.18,59.28,32900.0,52.7897,52.8431,52.7273,52.8164,32900.0
2012-03-28 10:50:00,59.27,59.28,59.19,59.25,34900.0,52.8075,52.8164,52.7362,52.7897,34900.0
2012-03-28 11:00:00,59.25,59.25,59.13,59.21,53200.0,52.7897,52.7897,52.6828,52.754,53200.0
2012-03-28 11:10:00,59.21,59.28,59.2,59.21,16900.0,52.754,52.8164,52.7451,52.754,16900.0
2012-03-28 11:20:00,59.22,59.23,59.12,59.19,20800.0,52.763,52.7719,52.6739,52.7362,20800.0
2012-03-28 11:30:00,59.19,59.19,59.05,59.15,44300.0,52.7362,52.7362,52.6115,52.7006,44300.0
2012-03-28 11:40:00,59.15,59.18,59.04,59.06,44100.0,52.7006,52.7273,52.6026,52.6204,44100.0
2012-03-28 11:50:00,59.05,59.06,58.91,59.0,67600.0,52.6115,52.6204,52.4868,52.5669,67600.0
2012-03-28 12:00:00,59.0,59.07,58.99,59.0,82000.0,52.5669,52.6293,52.558,52.5669,82000.0
2012-03-28 12:10:00,59.01,59.07,58.96,59.01,28800.0,52.5758,52.6293,52.5313,52.5758,28800.0
2012-03-28 12:20:00,59.01,59.01,58.94,58.98,26400.0,52.5758,52.5758,52.5135,52.5491,26400.0
2012-03-28 12:30:00,58.98,59.0,58.94,59.0,33700.0,52.5491,52.5669,52.5135,52.5669,33700.0
2012-03-28 12:40:00,59.01,59.1,59.01,59.09,27300.0,52.5758,52.656,52.5758,52.6471,27300.0
2012-03-28 12:50:00,59.09,59.09,59.02,59.07,27300.0,52.6471,52.6471,52.5848,52.6293,27300.0
2012-03-28 13:00:00,59.07,59.09,59.06,59.08,12600.0,52.6293,52.6471,52.6204,52.6382,12600.0
2012-03-28 13:10:00,59.08,59.09,59.03,59.05,17200.0,52.6382,52.6471,52.5937,52.6115,17200.0
2012-03-28 13:20:00,59.05,59.07,59.0,59.05,16800.0,52.6115,52.6293,52.5669,52.6115,16800.0
2012-03-28 13:30:00,59.05,59.11,59.03,59.11,24200.0,52.6115,52.6649,52.5937,52.6649,24200.0
2012-03-28 13:40:00,59.1,59.12,59.02,59.05,21700.0,52.656,52.6739,52.5848,52.6115,21700.0
2012-03-28 13:50:00,59.05,59.09,59.03,59.09,28300.0,52.6115,52.6471,52.5937,52.6471,28300.0
2012-03-28 14:00:00,59.09,59.09,59.02,59.05,66200.0,52.6471,52.6471,52.5848,52.6115,66200.0
2012-03-28 14:10:00,59.06,59.06,58.99,59.02,38300.0,52.6204,52.6204,52.558,52.5848,38300.0
2012-03-28 14:20:00,59.02,59.08,59.02,59.05,40100.0,52.5848,52.6382,52.5848,52.6115,40100.0
2012-03-28 14:30:00,59.05,59.11,59.01,59.08,29300.0,52.6115,52.6649,52.5758,52.6382,29300.0
2012-03-28 14:40:00,59.09,59.15,59.08,59.13,24200.0,52.6471,52.7006,52.6382,52.6828,24200.0
2012-03-28 14:50:00,59.13,59.19,59.08,59.19,36200.0,52.6828,52.7362,52.6382,52.7362,36200.0
2012-03-28 15:00:00,59.18,59.27,59.17,59.23,60300.0,52.7273,52.8075,52.7184,52.7719,60300.0
2012-03-28 15:10:00,59.23,59.24,59.12,59.18,39400.0,52.7719,52.7808,52.6739,52.7273,39400.0
2012-03-28 15:20:00,59.17,59.21,59.14,59.21,27900.0,52.7184,52.754,52.6917,52.754,27900.0
2012-03-28 15:30:00,59.21,59.35,59.21,59.34,105600.0,52.754,52.8788,52.754,52.8699,105600.0
2012-03-28 15:40:00,59.35,59.51,59.35,59.47,173200.0,52.8788,53.0213,52.8788,52.9857,173200.0
2012-03-28 15:50:00,59.48,59.54,59.46,59.49,199000.0,52.9946,53.0481,52.9768,53.0035,199000.0
2012-03-29 09:30:00,59.3,59.49,58.96,59.35,84600.0,52.8342,53.0035,52.5313,52.8788,84600.0
2012-03-29 09:40:00,59.37,59.67,59.32,59.63,57600.0,52.8966,53.1639,52.852,53.1282,57600.0
2012-03-29 09:50:00,59.63,59.64,59.1,59.12,66400.0,53.1282,53.1372,52.656,52.6739,66400.0
2012-03-29 10:00:00,59.12,59.34,59.1,59.24,51000.0,52.6739,52.8699,52.656,52.7808,51000.0
2012-03-29 10:10:00,59.24,59.24,59.09,59.09,52300.0,52.7808,52.7808,52.6471,52.6471,52300.0
2012-03-29 10:20:00,59.09,59.17,59.0,59.02,88700.0,52.6471,52.7184,52.5669,52.5848,88700.0
2012-03-29 10:30:00,59.01,59.03,58.91,58.92,40300.0,52.5758,52.5937,52.4868,52.4957,40300.0
2012-03-29 10:40:00,58.91,59.03,58.91,59.03,31200.0,52.4868,52.5937,52.4868,52.5937,31200.0
2012-03-29 10:50:00,59.03,59.25,58.99,59.23,38500.0,52.5937,52.7897,52.558,52.7719,38500.0
2012-03-29 11:00:00,59.23,59.3,59.18,59.27,45800.0,52.7719,52.8342,52.7273,52.8075,45800.0
2012-03-29 11:10:00,59.27,59.27,59.18,59.22,29300.0,52.8075,52.8075,52.7273,52.763,29300.0
2012-03-29 11:20:00,59.23,59.37,59.23,59.23,29600.0,52.7719,52.8966,52.7719,52.7719,29600.0
2012-03-29 11:30:00,59.25,59.28,59.18,59.24,29100.0,52.7897,52.8164,52.7273,52.7808,29100.0
2012-03-29 11:40:00,59.24,59.38,59.24,59.37,29700.0,52.7808,52.9055,52.7808,52.8966,29700.0
2012-03-29 11:50:00,59.37,59.37,59.15,59.22,48900.0,52.8966,52.8966,52.7006,52.763,48900.0
2012-03-29 12:00:00,59.23,59.36,59.21,59.34,14100.0,52.7719,52.8877,52.754,52.8699,14100.0
2012-03-29 12:10:00,59.34,59.34,59.24,59.28,31400.0,52.8699,52.8699,52.7808,52.8164,31400.0
2012-03-29 12:20:00,59.27,59.33,59.22,59.32,27500.0,52.8075,52.861,52.763,52.852,27500.0
2012-03-29 12:30:00,59.32,59.37,59.21,59.37,42100.0,52.852,52.8966,52.754,52.8966,42100.0
2012-03-29 12:40:00,59.37,59.38,59.33,59.35,26200.0,52.8966,52.9055,52.861,52.8788,26200.0
2012-03-29 12:50:00,59.35,59.46,59.35,59.44,20900.0,52.8788,52.9768,52.8788,52.959,20900.0
2012-03-29 13:00:00,59.44,59.46,59.41,59.43,31500.0,52.959,52.9768,52.9322,52.9501,31500.0
2012-03-29 13:10:00,59.42,59.43,59.37,59.4,23800.0,52.9411,52.9501,52.8966,52.9233,23800.0
2012-03-29 13:20:00,59.4,59.42,59.36,59.41,20000.0,52.9233,52.9411,52.8877,52.9322,20000.0
2012-03-29 13:30:00,59.4,59.46,59.4,59.46,33500.0,52.9233,52.9768,52.9233,52.9768,33500.0
2012-03-29 13:40:00,59.46,59.5,59.23,59.26,118100.0,52.9768,53.0124,52.7719,52.7986,118100.0
2012-03-29 13:50:00,59.27,59.33,59.23,59.32,37600.0,52.8075,52.861,52.7719,52.852,37600.0
2012-03-29 14:00:00,59.31,59.42,59.3,59.42,37500.0,52.8431,52.9411,52.8342,52.9411,37500.0
2012-03-29 14:10:00,59.42,59.58,59.42,59.58,61400.0,52.9411,53.0837,52.9411,53.0837,61400.0
2012-03-29 14:20:00,59.59,59.67,59.57,59.65,45200.0,53.0926,53.1639,53.0748,53.1461,45200.0
2012-03-29 14:30:00,59.64,59.68,59.59,59.65,42400.0,53.1372,53.1728,53.0926,53.1461,42400.0
2012-03-29 14:40:00,59.66,59.72,59.66,59.72,42100.0,53.155,53.2084,53.155,53.2084,42100.0
2012-03-29 14:50:00,59.72,59.78,59.71,59.76,79800.0,53.2084,53.2619,53.1995,53.2441,79800.0
2012-03-29 15:00:00,59.75,59.76,59.64,59.66,45200.0,53.2352,53.2441,53.1372,53.155,45200.0
2012-03-29 15:10:00,59.67,59.75,59.67,59.72,85600.0,53.1639,53.2352,53.1639,53.2084,85600.0
2012-03-29 15:20:00,59.73,59.73,59.67,59.72,88700.0,53.2173,53.2173,53.1639,53.2084,88700.0
2012-03-29 15:30:00,59.72,59.81,59.71,59.76,96500.0,53.2084,53.2886,53.1995,53.2441,96500.0
2012-03-29 15:40:00,59.76,59.9,59.75,59.84,118000.0,53.2441,53.3688,53.2352,53.3153,118000.0
2012-03-29 15:50:00,59.85,59.94,59.79,59.82,219500.0,53.3243,53.4044,53.2708,53.2975,219500.0
2012-03-30 09:30:00,60.15,60.31,59.86,60.31,118300.0,53.5915,53.7341,53.3332,53.7341,118300.0
2012-03-30 09:40:00,60.31,60.4,60.11,60.39,77900.0,53.7341,53.8143,53.5559,53.8054,77900.0
2012-03-30 09:50:00,60.4,60.41,60.12,60.12,82300.0,53.8143,53.8232,53.5648,53.5648,82300.0
2012-03-30 10:00:00,60.13,60.13,59.98,60.09,97600.0,53.5737,53.5737,53.4401,53.5381,97600.0
2012-03-30 10:10:00,60.08,60.12,60.03,60.08,69800.0,53.5292,53.5648,53.4846,53.5292,69800.0
2012-03-30 10:20:00,60.07,60.08,59.94,59.97,54900.0,53.5203,53.5292,53.4044,53.4312,54900.0
2012-03-30 10:30:00,59.98,59.98,59.82,59.82,31500.0,53.4401,53.4401,53.2975,53.2975,31500.0
2012-03-30 10:40:00,59.82,59.84,59.76,59.82,26900.0,53.2975,53.3153,53.2441,53.2975,26900.0
2012-03-30 10:50:00,59.82,59.86,59.71,59.86,38400.0,53.2975,53.3332,53.1995,53.3332,38400.0
2012-03-30 11:00:00,59.87,60.02,59.87,60.0,48300.0,53.3421,53.4757,53.3421,53.4579,48300.0
2012-03-30 11:10:00,60.01,60.06,60.0,60.05,59700.0,53.4668,53.5114,53.4579,53.5025,59700.0
2012-03-30 11:20:00,60.05,60.07,60.01,60.03,28700.0,53.5025,53.5203,53.4668,53.4846,28700.0
2012-03-30 11:30:00,60.02,60.03,59.89,59.9,40800.0,53.4757,53.4846,53.3599,53.3688,40800.0
2012-03-30 11:40:00,59.9,59.95,59.88,59.95,28500.0,53.3688,53.4134,53.351,53.4134,28500.0
2012-03-30 11:50:00,59.94,60.02,59.87,59.89,30900.0,53.4044,53.4757,53.3421,53.3599,30900.0
2012-03-30 12:00:00,59.89,59.93,59.84,59.93,22200.0,53.3599,53.3955,53.3153,53.3955,22200.0
2012-03-30 12:10:00,59.92,59.93,59.89,59.91,15100.0,53.3866,53.3955,53.3599,53.3777,15100.0
2012-03-30 12:20:00,59.9,59.95,59.86,59.94,48700.0,53.3688,53.4134,53.3332,53.4044,48700.0
2012-03-30 12:30:00,59.94,60.01,59.92,60.01,17600.0,53.4044,53.4668,53.3866,53.4668,17600.0
2012-03-30 12:40:00,60.02,60.08,60.0,60.08,15600.0,53.4757,53.5292,53.4579,53.5292,15600.0
2012-03-30 12:50:00,60.09,60.12,60.07,60.07,15300.0,53.5381,53.5648,53.5203,53.5203,15300.0
2012-03-30 13:00:00,60.06,60.07,60.03,60.05,26400.0,53.5114,53.5203,53.4846,53.5025,26400.0
2012-03-30 13:10:00,60.05,60.09,60.05,60.05,15800.0,53.5025,53.5381,53.5025,53.5025,15800.0
2012-03-30 13:20:00,60.05,60.08,60.04,60.05,19000.0,53.5025,53.5292,53.4935,53.5025,19000.0
2012-03-30 13:30:00,60.05,60.07,60.03,60.06,15100.0,53.5025,53.5203,53.4846,53.5114,15100.0
2012-03-30 13:40:00,60.06,60.09,60.05,60.08,12800.0,53.5114,53.5381,53.5025,53.5292,12800.0
2012-03-30 13:50:00,60.07,60.15,60.07,60.09,21100.0,53.5203,53.5915,53.5203,53.5381,21100.0
2012-03-30 14:00:00,60.09,60.09,60.06,60.07,22700.0,53.5381,53.5381,53.5114,53.5203,22700.0
2012-03-30 14:10:00,60.07,60.12,60.06,60.11,75900.0,53.5203,53.5648,53.5114,53.5559,75900.0
2012-03-30 14:20:00,60.11,60.16,60.1,60.15,27000.0,53.5559,53.6005,53.547,53.5915,27000.0
2012-03-30 14:30:00,60.16,60.22,60.15,60.19,36300.0,53.6005,53.6539,53.5915,53.6272,36300.0
2012-03-30 14:40:00,60.19,60.22,60.16,60.17,27500.0,53.6272,53.6539,53.6005,53.6094,27500.0
2012-03-30 14:50:00,60.16,60.23,60.14,60.15,31000.0,53.6005,53.6628,53.5826,53.5915,31000.0
2012-03-30 15:00:00,60.14,60.16,60.01,60.08,44500.0,53.5826,53.6005,53.4668,53.5292,44500.0
2012-03-30 15:10:00,60.08,60.19,60.04,60.19,38900.0,53.5292,53.6272,53.4935,53.6272,38900.0
2012-03-30 15:20:00,60.18,60.19,60.12,60.18,54200.0,53.6183,53.6272,53.5648,53.6183,54200.0
2012-03-30 15:30:00,60.18,60.4,60.17,60.38,175600.0,53.6183,53.8143,53.6094,53.7965,175600.0
2012-03-30 15:40:00,60.37,60.39,60.17,60.23,114300.0,53.7876,53.8054,53.6094,53.6628,114300.0
2012-03-30 15:50:00,60.23,60.23,60.09,60.13,304700.0,53.6628,53.6628,53.5381,53.5737,304700.0
2012-04-02 09:30:00,60.07,60.27,59.84,59.92,86300.0,53.5203,53.6985,53.3153,53.3866,86300.0
2012-04-02 09:40:00,59.92,60.04,59.8,59.85,51100.0,53.3866,53.4935,53.2797,53.3243,51100.0
2012-04-02 09:50:00,59.85,59.92,59.73,59.74,47400.0,53.3243,53.3866,53.2173,53.2263,47400.0
2012-04-02 10:00:00,59.75,60.09,59.75,60.08,55700.0,53.2352,53.5381,53.2352,53.5292,55700.0
2012-04-02 10:10:00,60.08,60.21,60.08,60.16,32300.0,53.5292,53.645,53.5292,53.6005,32300.0
2012-04-02 10:20:00,60.16,60.21,60.11,60.13,25500.0,53.6005,53.645,53.5559,53.5737,25500.0
2012-04-02 10:30:00,60.13,60.16,60.04,60.07,21000.0,53.5737,53.6005,53.4935,53.5203,21000.0
2012-04-02 10:40:00,60.07,60.09,59.99,60.06,21700.0,53.5203,53.5381,53.449,53.5114,21700.0
2012-04-02 10:50:00,60.07,60.21,60.05,60.21,22600.0,53.5203,53.645,53.5025,53.645,22600.0
2012-04-02 11:00:00,60.19,60.21,60.07,60.19,31800.0,53.6272,53.645,53.5203,53.6272,31800.0
2012-04-02 11:10:00,60.21,60.32,60.2,60.28,38500.0,53.645,53.743,53.6361,53.7074,38500.0
2012-04-02 11:20:00,60.29,60.33,60.21,60.23,29300.0,53.7163,53.7519,53.645,53.6628,29300.0
2012-04-02 11:30:00,60.23,60.23,60.02,60.03,65300.0,53.6628,53.6628,53.4757,53.4846,65300.0
2012-04-02 11:40:00,60.02,60.26,60.01,60.26,28300.0,53.4757,53.6896,53.4668,53.6896,28300.0
2012-04-02 11:50:00,60.27,60.37,60.27,60.31,25300.0,53.6985,53.7876,53.6985,53.7341,25300.0
2012-04-02 12:00:00,60.32,60.43,60.3,60.42,24400.0,53.743,53.841,53.7252,53.8321,24400.0
2012-04-02 12:10:00,60.42,60.45,60.37,60.42,14300.0,53.8321,53.8588,53.7876,53.8321,14300.0
2012-04-02 12:20:00,60.41,60.42,60.39,60.39,21600.0,53.8232,53.8321,53.8054,53.8054,21600.0
2012-04-02 12:30:00,60.4,60.42,60.36,60.36,33600.0,53.8143,53.8321,53.7787,53.7787,33600.0
2012-04-02 12:40:00,60.37,60.43,60.37,60.42,13800.0,53.7876,53.841,53.7876,53.8321,13800.0
2012-04-02 12:50:00,60.44,60.5,60.42,60.47,24200.0,53.8499,53.9034,53.8321,53.8767,24200.0
2012-04-02 13:00:00,60.46,60.53,60.46,60.53,26700.0,53.8677,53.9301,53.8677,53.9301,26700.0
2012-04-02 13:10:00,60.54,60.59,60.54,60.59,20700.0,53.939,53.9836,53.939,53.9836,20700.0
2012-04-02 13:20:00,60.58,60.62,60.53,60.56,18300.0,53.9747,54.0103,53.9301,53.9568,18300.0
2012-04-02 13:30:00,60.57,60.64,60.57,60.6,22900.0,53.9658,54.0281,53.9658,53.9925,22900.0
2012-04-02 13:40:00,60.59,60.65,60.56,60.64,22500.0,53.9836,54.037,53.9568,54.0281,22500.0
2012-04-02 13:50:00,60.64,60.76,60.63,60.72,43800.0,54.0281,54.135,54.0192,54.0994,43800.0
2012-04-02 14:00:00,60.72,60.75,60.69,60.72,27900.0,54.0994,54.1261,54.0727,54.0994,27900.0
2012-04-02 14:10:00,60.73,60.73,60.67,60.69,27200.0,54.1083,54.1083,54.0549,54.0727,27200.0
2012-04-02 14:20:00,60.7,60.77,60.66,60.75,42700.0,54.0816,54.1439,54.0459,54.1261,42700.0
2012-04-02 14:30:00,60.75,60.8,60.74,60.8,26000.0,54.1261,54.1707,54.1172,54.1707,26000.0
2012-04-02 14:40:00,60.8,60.91,60.8,60.9,39900.0,54.1707,54.2687,54.1707,54.2598,39900.0
2012-04-02 14:50:00,60.91,60.92,60.82,60.86,50100.0,54.2687,54.2776,54.1885,54.2241,50100.0
2012-04-02 15:00:00,60.86,60.91,60.81,60.82,67000.0,54.2241,54.2687,54.1796,54.1885,67000.0
2012-04-02 15:10:00,60.81,60.85,60.8,60.85,43600.0,54.1796,54.2152,54.1707,54.2152,43600.0
2012-04-02 15:20:00,60.84,60.86,60.8,60.84,57000.0,54.2063,54.2241,54.1707,54.2063,57000.0
2012-04-02 15:30:00,60.83,60.85,60.75,60.75,76400.0,54.1974,54.2152,54.1261,54.1261,76400.0
2012-04-02 15:40:00,60.75,60.75,60.62,60.65,92500.0,54.1261,54.1261,54.0103,54.037,92500.0
2012-04-02 15:50:00,60.64,60.73,60.6,60.62,165000.0,54.0281,54.1083,53.9925,54.0103,165000.0
2012-04-03 09:30:00,60.39,60.41,60.15,60.22,67600.0,53.8054,53.8232,53.5915,53.6539,67600.0
2012-04-03 09:40:00,60.24,60.27,60.06,60.13,27800.0,53.6717,53.6985,53.5114,53.5737,27800.0
2012-04-03 09:50:00,60.14,60.18,60.09,60.15,25600.0,53.5826,53.6183,53.5381,53.5915,25600.0
2012-04-03 10:00:00,60.16,60.24,60.09,60.1,40700.0,53.6005,53.6717,53.5381,53.547,40700.0
2012-04-03 10:10:00,60.11,60.13,59.93,59.94,49300.0,53.5559,53.5737,53.3955,53.4044,49300.0
2012-04-03 10:20:00,59.94,60.09,59.93,60.09,34800.0,53.4044,53.5381,53.3955,53.5381,34800.0
2012-04-03 10:30:00,60.09,60.23,60.08,60.17,29300.0,53.5381,53.6628,53.5292,53.6094,29300.0
2012-04-03 10:40:00,60.18,60.27,60.17,60.25,24700.0,53.6183,53.6985,53.6094,53.6806,24700.0
2012-04-03 10:50:00,60.25,60.27,60.19,60.2,16300.0,53.6806,53.6985,53.6272,53.6361,16300.0
2012-04-03 11:00:00,60.21,60.22,60.11,60.12,25100.0,53.645,53.6539,53.5559,53.5648,25100.0
2012-04-03 11:10:00,60.11,60.12,60.01,60.03,20300.0,53.5559,53.5648,53.4668,53.4846,20300.0
2012-04-03 11:20:00,60.02,60.04,60.0,60.03,16300.0,53.4757,53.4935,53.4579,53.4846,16300.0
2012-04-03 11:30:00,60.02,60.05,59.98,60.01,31200.0,53.4757,53.5025,53.4401,53.4668,31200.0
2012-04-03 11:40:00,60.0,60.07,60.0,60.07,14300.0,53.4579,53.5203,53.4579,53.5203,14300.0
2012-04-03 11:50:00,60.06,60.11,60.04,60.09,23200.0,53.5114,53.5559,53.4935,53.5381,23200.0
2012-04-03 12:00:00,60.07,60.08,59.97,59.98,17500.0,53.5203,53.5292,53.4312,53.4401,17500.0
2012-04-03 12:10:00,59.99,60.0,59.92,59.97,128700.0,53.449,53.4579,53.3866,53.4312,128700.0
2012-04-03 12:20:00,59.96,60.09,59.95,60.06,19800.0,53.4223,53.5381,53.4134,53.5114,19800.0
2012-04-03 12:30:00,60.07,60.07,60.03,60.07,28100.0,53.5203,53.5203,53.4846,53.5203,28100.0
2012-04-03 12:40:00,60.07,60.14,60.06,60.14,12700.0,53.5203,53.5826,53.5114,53.5826,12700.0
2012-04-03 12:50:00,60.14,60.19,60.13,60.17,12000.0,53.5826,53.6272,53.5737,53.6094,12000.0
2012-04-03 13:00:00,60.16,60.16,60.1,60.13,18000.0,53.6005,53.6005,53.547,53.5737,18000.0
2012-04-03 13:10:00,60.13,60.14,60.09,60.11,12200.0,53.5737,53.5826,53.5381,53.5559,12200.0
2012-04-03 13:20:00,60.12,60.12,60.08,60.11,29800.0,53.5648,53.5648,53.5292,53.5559,29800.0
2012-04-03 13:30:00,60.12,60.12,60.1,60.11,5300.0,53.5648,53.5648,53.547,53.5559,5300.0
2012-04-03 13:40:00,60.1,60.11,60.07,60.08,16100.0,53.547,53.5559,53.5203,53.5292,16100.0
2012-04-03 13:50:00,60.08,60.15,60.08,60.14,10800.0,53.5292,53.5915,53.5292,53.5826,10800.0
2012-04-03 14:00:00,60.14,60.14,59.9,60.0,77400.0,53.5826,53.5826,53.3688,53.4579,77400.0
2012-04-03 14:10:00,60.0,60.07,59.92,60.04,45800.0,53.4579,53.5203,53.3866,53.4935,45800.0
2012-04-03 14:20:00,60.04,60.04,59.94,59.99,22000.0,53.4935,53.4935,53.4044,53.449,22000.0
2012-04-03 14:30:00,59.99,59.99,59.8,59.81,41500.0,53.449,53.449,53.2797,53.2886,41500.0
2012-04-03 14:40:00,59.81,59.93,59.8,59.92,42600.0,53.2886,53.3955,53.2797,53.3866,42600.0
2012-04-03 14:50:00,59.93,59.99,59.9,59.93,69000.0,53.3955,53.449,53.3688,53.3955,69000.0
2012-04-03 15:00:00,59.92,60.09,59.89,60.05,45600.0,53.3866,53.5381,53.3599,53.5025,45600.0
2012-04-03 15:10:00,60.04,60.06,60.01,60.05,28900.0,53.4935,53.5114,53.4668,53.5025,28900.0
2012-04-03 15:20:00,60.05,60.06,59.98,60.01,40800.0,53.5025,53.5114,53.4401,53.4668,40800.0
2012-04-03 15:30:00,60.0,60.16,60.0,60.11,56700.0,53.4579,53.6005,53.4579,53.5559,56700.0
2012-04-03 15:40:00,60.12,60.3,60.11,60.27,58300.0,53.5648,53.7252,53.5559,53.6985,58300.0
2012-04-03 15:50:00,60.28,60.35,60.25,60.33,125800.0,53.7074,53.7697,53.6806,53.7519,125800.0
2012-04-04 09:30:00,59.85,59.98,59.71,59.93,43400.0,53.3243,53.4401,53.1995,53.3955,43400.0
2012-04-04 09:40:00,59.91,59.93,59.71,59.73,46200.0,53.3777,53.3955,53.1995,53.2173,46200.0
2012-04-04 09:50:00,59.73,59.74,59.64,59.7,25100.0,53.2173,53.2263,53.1372,53.1906,25100.0
2012-04-04 10:00:00,59.71,59.74,59.57,59.6,28900.0,53.1995,53.2263,53.0748,53.1015,28900.0
2012-04-04 10:10:00,59.6,59.65,59.55,59.62,31900.0,53.1015,53.1461,53.057,53.1193,31900.0
2012-04-04 10:20:00,59.6,59.63,59.54,59.58,13700.0,53.1015,53.1282,53.0481,53.0837,13700.0
2012-04-04 10:30:00,59.58,59.71,59.52,59.67,24400.0,53.0837,53.1995,53.0302,53.1639,24400.0
2012-04-04 10:40:00,59.67,59.67,59.52,59.52,15500.0,53.1639,53.1639,53.0302,53.0302,15500.0
2012-04-04 10:50:00,59.51,59.51,59.35,59.4,37300.0,53.0213,53.0213,52.8788,52.9233,37300.0
2012-04-04 11:00:00,59.4,59.46,59.38,59.46,19600.0,52.9233,52.9768,52.9055,52.9768,19600.0
2012-04-04 11:10:00,59.45,59.48,59.43,59.45,23500.0,52.9679,52.9946,52.9501,52.9679,23500.0
2012-04-04 11:20:00,59.45,59.56,59.43,59.48,29300.0,52.9679,53.0659,52.9501,52.9946,29300.0
2012-04-04 11:30:00,59.47,59.53,59.47,59.5,15500.0,52.9857,53.0392,52.9857,53.0124,15500.0
2012-04-04 11:40:00,59.52,59.53,59.39,59.39,13000.0,53.0302,53.0392,52.9144,52.9144,13000.0
2012-04-04 11:50:00,59.4,59.4,59.29,59.29,15100.0,52.9233,52.9233,52.8253,52.8253,15100.0
2012-04-04 12:00:00,59.29,59.32,59.25,59.27,20200.0,52.8253,52.852,52.7897,52.8075,20200.0
2012-04-04 12:10:00,59.27,59.35,59.27,59.34,9300.0,52.8075,52.8788,52.8075,52.8699,9300.0
2012-04-04 12:20:00,59.34,59.35,59.29,59.3,8100.0,52.8699,52.8788,52.8253,52.8342,8100.0
2012-04-04 12:30:00,59.29,59.29,59.26,59.27,7700.0,52.8253,52.8253,52.7986,52.8075,7700.0
2012-04-04 12:40:00,59.27,59.28,59.19,59.21,30600.0,52.8075,52.8164,52.7362,52.754,30600.0
2012-04-04 12:50:00,59.21,59.25,59.16,59.17,13500.0,52.754,52.7897,52.7095,52.7184,13500.0
2012-04-04 13:00:00,59.17,59.18,59.08,59.12,20900.0,52.7184,52.7273,52.6382,52.6739,20900.0
2012-04-04 13:10:00,59.12,59.14,59.07,59.12,11700.0,52.6739,52.6917,52.6293,52.6739,11700.0
2012-04-04 13:20:00,59.14,59.14,59.06,59.08,13800.0,52.6917,52.6917,52.6204,52.6382,13800.0
2012-04-04 13:30:00,59.08,59.13,59.06,59.09,15700.0,52.6382,52.6828,52.6204,52.6471,15700.0
2012-04-04 13:40:00,59.11,59.21,59.1,59.2,19800.0,52.6649,52.754,52.656,52.7451,19800.0
2012-04-04 13:50:00,59.23,59.23,59.15,59.19,14300.0,52.7719,52.7719,52.7006,52.7362,14300.0
2012-04-04 14:00:00,59.19,59.2,59.14,59.17,17300.0,52.7362,52.7451,52.6917,52.7184,17300.0
2012-04-04 14:10:00,59.18,59.25,59.17,59.23,13500.0,52.7273,52.7897,52.7184,52.7719,13500.0
2012-04-04 14:20:00,59.23,59.23,59.17,59.2,13800.0,52.7719,52.7719,52.7184,52.7451,13800.0
2012-04-04 14:30:00,59.19,59.34,59.19,59.34,17800.0,52.7362,52.8699,52.7362,52.8699,17800.0
2012-04-04 14:40:00,59.35,59.4,59.31,59.36,17500.0,52.8788,52.9233,52.8431,52.8877,17500.0
2012-04-04 14:50:00,59.36,59.36,59.26,59.27,15000.0,52.8877,52.8877,52.7986,52.8075,15000.0
2012-04-04 15:00:00,59.28,59.39,59.26,59.38,18700.0,52.8164,52.9144,52.7986,52.9055,18700.0
2012-04-04 15:10:00,59.37,59.44,59.36,59.39,21200.0,52.8966,52.959,52.8877,52.9144,21200.0
2012-04-04 15:20:00,59.39,59.41,59.35,59.4,23800.0,52.9144,52.9322,52.8788,52.9233,23800.0
2012-04-04 15:30:00,59.39,59.47,59.39,59.45,35000.0,52.9144,52.9857,52.9144,52.9679,35000.0
2012-04-04 15:40:00,59.44,59.52,59.44,59.51,42400.0,52.959,53.0302,52.959,53.0213,42400.0
2012-04-04 15:50:00,59.5,59.51,59.38,59.38,82500.0,53.0124,53.0213,52.9055,52.9055,82500.0
2012-04-05 09:30:00,58.99,59.08,58.88,59.02,29800.0,52.6899,52.7703,52.5917,52.7167,29800.0
2012-04-05 09:40:00,59.0,59.15,59.0,59.1,18600.0,52.6989,52.8328,52.6989,52.7882,18600.0
2012-04-05 09:50:00,59.1,59.12,59.03,59.04,24800.0,52.7882,52.806,52.7257,52.7346,24800.0
2012-04-05 10:00:00,59.04,59.11,59.02,59.04,30300.0,52.7346,52.7971,52.7167,52.7346,30300.0
2012-04-05 10:10:00,59.04,59.06,58.93,59.0,37400.0,52.7346,52.7525,52.6363,52.6989,37400.0
2012-04-05 10:20:00,59.01,59.17,59.0,59.15,20200.0,52.7078,52.8507,52.6989,52.8328,20200.0
2012-04-05 10:30:00,59.15,59.18,59.06,59.11,28300.0,52.8328,52.8596,52.7525,52.7971,28300.0
2012-04-05 10:40:00,59.11,59.25,59.1,59.25,35100.0,52.7971,52.9222,52.7882,52.9222,35100.0
2012-04-05 10:50:00,59.25,59.41,59.23,59.39,81200.0,52.9222,53.0651,52.9043,53.0472,81200.0
2012-04-05 11:00:00,59.38,59.49,59.36,59.46,49500.0,53.0383,53.1365,53.0204,53.1097,49500.0
2012-04-05 11:10:00,59.46,59.46,59.4,59.42,43100.0,53.1097,53.1097,53.0561,53.074,43100.0
2012-04-05 11:20:00,59.43,59.49,59.42,59.47,36400.0,53.0829,53.1365,53.074,53.1187,36400.0
2012-04-05 11:30:00,59.46,59.52,59.42,59.42,27200.0,53.1097,53.1633,53.074,53.074,27200.0
2012-04-05 11:40:00,59.42,59.52,59.42,59.51,25300.0,53.074,53.1633,53.074,53.1544,25300.0
2012-04-05 11:50:00,59.51,59.62,59.5,59.61,36600.0,53.1544,53.2526,53.1455,53.2437,36600.0
2012-04-05 12:00:00,59.6,59.67,59.51,59.51,43700.0,53.2348,53.2973,53.1544,53.1544,43700.0
2012-04-05 12:10:00,59.5,59.55,59.5,59.55,23200.0,53.1455,53.1901,53.1455,53.1901,23200.0
2012-04-05 12:20:00,59.55,59.61,59.55,59.61,20100.0,53.1901,53.2437,53.1901,53.2437,20100.0
2012-04-05 12:30:00,59.6,59.63,59.58,59.58,23700.0,53.2348,53.2616,53.2169,53.2169,23700.0
2012-04-05 12:40:00,59.57,59.6,59.57,59.59,10300.0,53.208,53.2348,53.208,53.2259,10300.0
2012-04-05 12:50:00,59.59,59.61,59.59,59.6,6800.0,53.2259,53.2437,53.2259,53.2348,6800.0
2012-04-05 13:00:00,59.6,59.66,59.58,59.65,40400.0,53.2348,53.2884,53.2169,53.2794,40400.0
2012-04-05 13:10:00,59.65,59.69,59.61,59.62,19800.0,53.2794,53.3152,53.2437,53.2526,19800.0
2012-04-05 13:20:00,59.63,59.69,59.63,59.68,20300.0,53.2616,53.3152,53.2616,53.3062,20300.0
2012-04-05 13:30:00,59.68,59.73,59.63,59.73,20500.0,53.3062,53.3509,53.2616,53.3509,20500.0
2012-04-05 13:40:00,59.72,59.77,59.69,59.69,25800.0,53.342,53.3866,53.3152,53.3152,25800.0
2012-04-05 13:50:00,59.68,59.71,59.6,59.65,26400.0,53.3062,53.333,53.2348,53.2794,26400.0
2012-04-05 14:00:00,59.65,59.7,59.63,59.67,29800.0,53.2794,53.3241,53.2616,53.2973,29800.0
2012-04-05 14:10:00,59.67,59.68,59.62,59.64,34300.0,53.2973,53.3062,53.2526,53.2705,34300.0
2012-04-05 14:20:00,59.65,59.74,59.65,59.73,24400.0,53.2794,53.3598,53.2794,53.3509,24400.0
2012-04-05 14:30:00,59.73,59.78,59.7,59.73,32300.0,53.3509,53.3956,53.3241,53.3509,32300.0
2012-04-05 14:40:00,59.74,59.76,59.73,59.74,20700.0,53.3598,53.3777,53.3509,53.3598,20700.0
2012-04-05 14:50:00,59.74,59.82,59.72,59.81,23100.0,53.3598,53.4313,53.342,53.4224,23100.0
2012-04-05 15:00:00,59.81,59.81,59.77,59.78,33100.0,53.4224,53.4224,53.3866,53.3956,33100.0
2012-04-05 15:10:00,59.77,59.77,59.69,59.71,29900.0,53.3866,53.3866,53.3152,53.333,29900.0
2012-04-05 15:20:00,59.72,59.8,59.71,59.79,43300.0,53.342,53.4134,53.333,53.4045,43300.0
2012-04-05 15:30:00,59.8,59.85,59.8,59.83,34100.0,53.4134,53.4581,53.4134,53.4402,34100.0
2012-04-05 15:40:00,59.83,59.86,59.78,59.78,56700.0,53.4402,53.467,53.3956,53.3956,56700.0
2012-04-05 15:50:00,59.79,59.84,59.75,59.78,112500.0,53.4045,53.4492,53.3688,53.3956,112500.0
2012-04-09 09:30:00,58.9,59.06,58.76,58.82,53500.0,52.6095,52.7525,52.4845,52.5381,53500.0
2012-04-09 09:40:00,58.81,58.82,58.62,58.65,23200.0,52.5292,52.5381,52.3594,52.3862,23200.0
2012-04-09 09:50:00,58.63,58.67,58.6,58.64,34500.0,52.3684,52.4041,52.3416,52.3773,34500.0
2012-04-09 10:00:00,58.65,58.8,58.64,58.72,21800.0,52.3862,52.5202,52.3773,52.4488,21800.0
2012-04-09 10:10:00,58.72,58.78,58.7,58.76,44000.0,52.4488,52.5024,52.4309,52.4845,44000.0
2012-04-09 10:20:00,58.76,58.9,58.72,58.81,55000.0,52.4845,52.6095,52.4488,52.5292,55000.0
2012-04-09 10:30:00,58.82,58.82,58.71,58.72,34500.0,52.5381,52.5381,52.4398,52.4488,34500.0
2012-04-09 10:40:00,58.73,58.85,58.73,58.84,30100.0,52.4577,52.5649,52.4577,52.5559,30100.0
2012-04-09 10:50:00,58.85,58.86,58.78,58.81,18200.0,52.5649,52.5738,52.5024,52.5292,18200.0
2012-04-09 11:00:00,58.81,58.82,58.75,58.76,31600.0,52.5292,52.5381,52.4756,52.4845,31600.0
2012-04-09 11:10:00,58.76,58.8,58.68,58.8,55200.0,52.4845,52.5202,52.413,52.5202,55200.0
2012-04-09 11:20:00,58.8,58.88,58.8,58.83,44000.0,52.5202,52.5917,52.5202,52.547,44000.0
2012-04-09 11:30:00,58.83,58.9,58.82,58.89,22500.0,52.547,52.6095,52.5381,52.6006,22500.0
2012-04-09 11:40:00,58.89,58.91,58.88,58.91,21100.0,52.6006,52.6185,52.5917,52.6185,21100.0
2012-04-09 11:50:00,58.91,59.0,58.89,59.0,26600.0,52.6185,52.6989,52.6006,52.6989,26600.0
2012-04-09 12:00:00,58.99,59.01,58.94,58.97,16100.0,52.6899,52.7078,52.6453,52.6721,16100.0
2012-04-09 12:10:00,58.96,59.05,58.96,59.04,14000.0,52.6631,52.7435,52.6631,52.7346,14000.0
2012-04-09 12:20:00,59.04,59.1,59.02,59.09,35700.0,52.7346,52.7882,52.7167,52.7793,35700.0
2012-04-09 12:30:00,59.09,59.18,59.09,59.17,22300.0,52.7793,52.8596,52.7793,52.8507,22300.0
2012-04-09 12:40:00,59.17,59.28,59.17,59.27,20000.0,52.8507,52.949,52.8507,52.94,20000.0
2012-04-09 12:50:00,59.27,59.29,59.21,59.25,17800.0,52.94,52.9579,52.8864,52.9222,17800.0
2012-04-09 13:00:00,59.25,59.26,59.2,59.23,17400.0,52.9222,52.9311,52.8775,52.9043,17400.0
2012-04-09 13:10:00,59.22,59.24,59.2,59.21,17200.0,52.8954,52.9132,52.8775,52.8864,17200.0
2012-04-09 13:20:00,59.21,59.21,59.11,59.13,18800.0,52.8864,52.8864,52.7971,52.815,18800.0
2012-04-09 13:30:00,59.12,59.15,59.12,59.14,15500.0,52.806,52.8328,52.806,52.8239,15500.0
2012-04-09 13:40:00,59.14,59.23,59.13,59.23,24600.0,52.8239,52.9043,52.815,52.9043,24600.0
2012-04-09 13:50:00,59.22,59.26,59.2,59.22,18300.0,52.8954,52.9311,52.8775,52.8954,18300.0
2012-04-09 14:00:00,59.23,59.24,59.18,59.19,18200.0,52.9043,52.9132,52.8596,52.8686,18200.0
2012-04-09 14:10:00,59.2,59.2,59.16,59.19,17900.0,52.8775,52.8775,52.8418,52.8686,17900.0
2012-04-09 14:20:00,59.2,59.24,59.18,59.22,31700.0,52.8775,52.9132,52.8596,52.8954,31700.0
2012-04-09 14:30:00,59.22,59.23,59.15,59.19,19300.0,52.8954,52.9043,52.8328,52.8686,19300.0
2012-04-09 14:40:00,59.19,59.24,59.19,59.24,21700.0,52.8686,52.9132,52.8686,52.9132,21700.0
2012-04-09 14:50:00,59.23,59.28,59.23,59.24,31400.0,52.9043,52.949,52.9043,52.9132,31400.0
2012-04-09 15:00:00,59.23,59.26,59.21,59.22,33600.0,52.9043,52.9311,52.8864,52.8954,33600.0
2012-04-09 15:10:00,59.21,59.26,59.21,59.24,33200.0,52.8864,52.9311,52.8864,52.9132,33200.0
2012-04-09 15:20:00,59.24,59.31,59.22,59.23,45100.0,52.9132,52.9758,52.8954,52.9043,45100.0
2012-04-09 15:30:00,59.22,59.24,59.15,59.17,94400.0,52.8954,52.9132,52.8328,52.8507,94400.0
2012-04-09 15:40:00,59.17,59.21,59.12,59.15,83700.0,52.8507,52.8864,52.806,52.8328,83700.0
2012-04-09 15:50:00,59.14,59.18,59.09,59.11,139100.0,52.8239,52.8596,52.7793,52.7971,139100.0
2012-04-10 09:30:00,58.86,59.06,58.78,59.06,61400.0,52.5738,52.7525,52.5024,52.7525,61400.0
2012-04-10 09:40:00,59.06,59.22,59.04,59.05,39000.0,52.7525,52.8954,52.7346,52.7435,39000.0
2012-04-10 09:50:00,59.05,59.22,59.05,59.12,29300.0,52.7435,52.8954,52.7435,52.806,29300.0
2012-04-10 10:00:00,59.14,59.18,58.91,58.91,37800.0,52.8239,52.8596,52.6185,52.6185,37800.0
2012-04-10 10:10:00,58.91,58.93,58.8,58.86,27500.0,52.6185,52.6363,52.5202,52.5738,27500.0
2012-04-10 10:20:00,58.87,58.92,58.76,58.91,20900.0,52.5827,52.6274,52.4845,52.6185,20900.0
2012-04-10 10:30:00,58.91,59.0,58.87,58.98,18700.0,52.6185,52.6989,52.5827,52.681,18700.0
2012-04-10 10:40:00,58.96,59.06,58.93,58.95,33900.0,52.6631,52.7525,52.6363,52.6542,33900.0
2012-04-10 10:50:00,58.96,58.97,58.84,58.89,19500.0,52.6631,52.6721,52.5559,52.6006,19500.0
2012-04-10 11:00:00,58.89,59.01,58.88,58.89,29900.0,52.6006,52.7078,52.5917,52.6006,29900.0
2012-04-10 11:10:00,58.89,58.94,58.85,58.9,30200.0,52.6006,52.6453,52.5649,52.6095,30200.0
2012-04-10 11:20:00,58.9,58.93,58.88,58.9,52100.0,52.6095,52.6363,52.5917,52.6095,52100.0
2012-04-10 11:30:00,58.89,58.94,58.88,58.9,29100.0,52.6006,52.6453,52.5917,52.6095,29100.0
2012-04-10 11:40:00,58.89,58.91,58.83,58.84,41600.0,52.6006,52.6185,52.547,52.5559,41600.0
2012-04-10 11:50:00,58.85,58.89,58.57,58.66,76200.0,52.5649,52.6006,52.3148,52.3952,76200.0
2012-04-10 12:00:00,58.66,58.69,58.56,58.6,29900.0,52.3952,52.422,52.3059,52.3416,29900.0
2012-04-10 12:10:00,58.59,58.59,58.41,58.51,43800.0,52.3326,52.3326,52.1719,52.2612,43800.0
2012-04-10 12:20:00,58.51,58.53,58.43,58.51,70300.0,52.2612,52.2791,52.1897,52.2612,70300.0
2012-04-10 12:30:00,58.51,58.52,58.42,58.44,29300.0,52.2612,52.2701,52.1808,52.1987,29300.0
2012-04-10 12:40:00,58.43,58.53,58.42,58.45,19000.0,52.1897,52.2791,52.1808,52.2076,19000.0
2012-04-10 12:50:00,58.46,58.51,58.4,58.51,19600.0,52.2165,52.2612,52.1629,52.2612,19600.0
2012-04-10 13:00:00,58.51,58.55,58.48,58.53,20400.0,52.2612,52.2969,52.2344,52.2791,20400.0
2012-04-10 13:10:00,58.54,58.55,58.37,58.37,27700.0,52.288,52.2969,52.1361,52.1361,27700.0
2012-04-10 13:20:00,58.39,58.58,58.38,58.58,32600.0,52.154,52.3237,52.1451,52.3237,32600.0
2012-04-10 13:30:00,58.59,58.59,58.51,58.56,50900.0,52.3326,52.3326,52.2612,52.3059,50900.0
2012-04-10 13:40:00,58.56,58.6,58.53,58.59,29500.0,52.3059,52.3416,52.2791,52.3326,29500.0
2012-04-10 13:50:00,58.59,58.6,58.5,58.51,22000.0,52.3326,52.3416,52.2523,52.2612,22000.0
2012-04-10 14:00:00,58.5,58.53,58.43,58.48,41800.0,52.2523,52.2791,52.1897,52.2344,41800.0
2012-04-10 14:10:00,58.48,58.61,58.45,58.56,64900.0,52.2344,52.3505,52.2076,52.3059,64900.0
2012-04-10 14:20:00,58.57,58.66,58.55,58.65,73400.0,52.3148,52.3952,52.2969,52.3862,73400.0
2012-04-10 14:30:00,58.65,58.65,58.47,58.48,77200.0,52.3862,52.3862,52.2255,52.2344,77200.0
2012-04-10 14:40:00,58.48,58.71,58.48,58.71,47300.0,52.2344,52.4398,52.2344,52.4398,47300.0
2012-04-10 14:50:00,58.7,58.73,58.64,58.67,45600.0,52.4309,52.4577,52.3773,52.4041,45600.0
2012-04-10 15:00:00,58.66,58.68,58.47,58.52,103500.0,52.3952,52.413,52.2255,52.2701,103500.0
2012-04-10 15:10:00,58.52,58.58,58.44,58.53,59400.0,52.2701,52.3237,52.1987,52.2791,59400.0
2012-04-10 15:20:00,58.53,58.62,58.52,58.58,76300.0,52.2791,52.3594,52.2701,52.3237,76300.0
2012-04-10 15:30:00,58.58,58.7,58.56,58.68,78200.0,52.3237,52.4309,52.3059,52.413,78200.0
2012-04-10 15:40:00,58.68,58.71,58.58,58.62,95000.0,52.413,52.4398,52.3237,52.3594,95000.0
2012-04-10 15:50:00,58.61,58.65,58.54,58.62,246200.0,52.3505,52.3862,52.288,52.3594,246200.0
2012-04-11 09:30:00,59.12,59.19,58.65,58.87,59700.0,52.806,52.8686,52.3862,52.5827,59700.0
2012-04-11 09:40:00,58.86,59.13,58.86,59.13,61800.0,52.5738,52.815,52.5738,52.815,61800.0
2012-04-11 09:50:00,59.13,59.21,58.99,59.19,63700.0,52.815,52.8864,52.6899,52.8686,63700.0
2012-04-11 10:00:00,59.19,59.46,59.15,59.42,125700.0,52.8686,53.1097,52.8328,53.074,125700.0
2012-04-11 10:10:00,59.42,59.66,59.42,59.66,71100.0,53.074,53.2884,53.074,53.2884,71100.0
2012-04-11 10:20:00,59.66,59.7,59.61,59.68,58300.0,53.2884,53.3241,53.2437,53.3062,58300.0
2012-04-11 10:30:00,59.68,59.8,59.68,59.78,67800.0,53.3062,53.4134,53.3062,53.3956,67800.0
2012-04-11 10:40:00,59.78,59.79,59.66,59.76,63000.0,53.3956,53.4045,53.2884,53.3777,63000.0
2012-04-11 10:50:00,59.76,59.83,59.74,59.82,61000.0,53.3777,53.4402,53.3598,53.4313,61000.0
2012-04-11 11:00:00,59.83,59.9,59.82,59.88,44100.0,53.4402,53.5027,53.4313,53.4849,44100.0
2012-04-11 11:10:00,59.89,59.95,59.84,59.89,91300.0,53.4938,53.5474,53.4492,53.4938,91300.0
2012-04-11 11:20:00,59.9,60.0,59.88,59.99,72400.0,53.5027,53.5921,53.4849,53.5831,72400.0
2012-04-11 11:30:00,59.98,60.0,59.96,59.97,61400.0,53.5742,53.5921,53.5563,53.5653,61400.0
2012-04-11 11:40:00,59.98,60.0,59.94,59.94,48800.0,53.5742,53.5921,53.5385,53.5385,48800.0
2012-04-11 11:50:00,59.94,59.99,59.87,59.91,43200.0,53.5385,53.5831,53.4759,53.5117,43200.0
2012-04-11 12:00:00,59.92,59.96,59.83,59.83,59100.0,53.5206,53.5563,53.4402,53.4402,59100.0
2012-04-11 12:10:00,59.84,59.94,59.84,59.89,37400.0,53.4492,53.5385,53.4492,53.4938,37400.0
2012-04-11 12:20:00,59.9,59.96,59.89,59.96,32300.0,53.5027,53.5563,53.4938,53.5563,32300.0
2012-04-11 12:30:00,59.95,59.96,59.93,59.94,20200.0,53.5474,53.5563,53.5295,53.5385,20200.0
2012-04-11 12:40:00,59.95,60.0,59.94,59.96,42200.0,53.5474,53.5921,53.5385,53.5563,42200.0
2012-04-11 12:50:00,59.95,60.03,59.94,60.0,32100.0,53.5474,53.6189,53.5385,53.5921,32100.0
2012-04-11 13:00:00,60.01,60.02,59.9,59.96,45600.0,53.601,53.6099,53.5027,53.5563,45600.0
2012-04-11 13:10:00,59.96,59.97,59.84,59.84,29500.0,53.5563,53.5653,53.4492,53.4492,29500.0
2012-04-11 13:20:00,59.85,59.86,59.78,59.83,37100.0,53.4581,53.467,53.3956,53.4402,37100.0
2012-04-11 13:30:00,59.83,59.83,59.71,59.76,40100.0,53.4402,53.4402,53.333,53.3777,40100.0
2012-04-11 13:40:00,59.75,59.81,59.73,59.81,51100.0,53.3688,53.4224,53.3509,53.4224,51100.0
2012-04-11 13:50:00,59.81,59.84,59.79,59.81,28000.0,53.4224,53.4492,53.4045,53.4224,28000.0
2012-04-11 14:00:00,59.8,59.81,59.7,59.72,35400.0,53.4134,53.4224,53.3241,53.342,35400.0
2012-04-11 14:10:00,59.72,59.76,59.67,59.72,35100.0,53.342,53.3777,53.2973,53.342,35100.0
2012-04-11 14:20:00,59.73,59.79,59.72,59.79,36400.0,53.3509,53.4045,53.342,53.4045,36400.0
2012-04-11 14:30:00,59.79,59.8,59.6,59.73,68800.0,53.4045,53.4134,53.2348,53.3509,68800.0
2012-04-11 14:40:00,59.73,59.73,59.63,59.73,29600.0,53.3509,53.3509,53.2616,53.3509,29600.0
2012-04-11 14:50:00,59.74,59.83,59.72,59.79,31000.0,53.3598,53.4402,53.342,53.4045,31000.0
2012-04-11 15:00:00,59.78,59.8,59.7,59.73,76900.0,53.3956,53.4134,53.3241,53.3509,76900.0
2012-04-11 15:10:00,59.74,59.75,59.66,59.75,56100.0,53.3598,53.3688,53.2884,53.3688,56100.0
2012-04-11 15:20:00,59.75,59.83,59.64,59.79,92200.0,53.3688,53.4402,53.2705,53.4045,92200.0
2012-04-11 15:30:00,59.79,59.91,59.79,59.89,85800.0,53.4045,53.5117,53.4045,53.4938,85800.0
2012-04-11 15:40:00,59.88,59.95,59.86,59.93,155400.0,53.4849,53.5474,53.467,53.5295,155400.0
2012-04-11 15:50:00,59.93,60.06,59.91,59.98,232200.0,53.5295,53.6457,53.5117,53.5742,232200.0
2012-04-12 09:30:00,60.12,60.19,59.97,60.03,73700.0,53.6992,53.7618,53.5653,53.6189,73700.0
2012-04-12 09:40:00,60.07,60.2,60.02,60.1,38300.0,53.6546,53.7707,53.6099,53.6814,38300.0
2012-04-12 09:50:00,60.1,60.16,60.09,60.12,42400.0,53.6814,53.735,53.6725,53.6992,42400.0
2012-04-12 10:00:00,60.12,60.14,60.08,60.12,45000.0,53.6992,53.7171,53.6635,53.6992,45000.0
2012-04-12 10:10:00,60.11,60.16,60.09,60.14,25300.0,53.6903,53.735,53.6725,53.7171,25300.0
2012-04-12 10:20:00,60.15,60.22,60.09,60.2,34700.0,53.726,53.7886,53.6725,53.7707,34700.0
2012-04-12 10:30:00,60.2,60.24,60.1,60.24,134100.0,53.7707,53.8064,53.6814,53.8064,134100.0
2012-04-12 10:40:00,60.24,60.36,60.24,60.36,26300.0,53.8064,53.9136,53.8064,53.9136,26300.0
2012-04-12 10:50:00,60.35,60.35,60.25,60.26,27600.0,53.9047,53.9047,53.8154,53.8243,27600.0
2012-04-12 11:00:00,60.27,60.38,60.24,60.34,23800.0,53.8332,53.9315,53.8064,53.8958,23800.0
2012-04-12 11:10:00,60.32,60.38,60.28,60.36,33000.0,53.8779,53.9315,53.8422,53.9136,33000.0
2012-04-12 11:20:00,60.36,60.46,60.35,60.43,25100.0,53.9136,54.0029,53.9047,53.9761,25100.0
2012-04-12 11:30:00,60.43,60.48,60.41,60.44,24000.0,53.9761,54.0208,53.9583,53.9851,24000.0
2012-04-12 11:40:00,60.44,60.49,60.4,60.48,22400.0,53.9851,54.0297,53.9493,54.0208,22400.0
2012-04-12 11:50:00,60.48,60.55,60.46,60.55,30600.0,54.0208,54.0833,54.0029,54.0833,30600.0
2012-04-12 12:00:00,60.55,60.57,60.35,60.37,26500.0,54.0833,54.1012,53.9047,53.9225,26500.0
2012-04-12 12:10:00,60.36,60.36,60.25,60.34,20400.0,53.9136,53.9136,53.8154,53.8958,20400.0
2012-04-12 12:20:00,60.34,60.38,60.32,60.37,18800.0,53.8958,53.9315,53.8779,53.9225,18800.0
2012-04-12 12:30:00,60.36,60.38,60.31,60.37,21200.0,53.9136,53.9315,53.869,53.9225,21200.0
2012-04-12 12:40:00,60.38,60.43,60.36,60.41,33200.0,53.9315,53.9761,53.9136,53.9583,33200.0
2012-04-12 12:50:00,60.41,60.44,60.4,60.44,16300.0,53.9583,53.9851,53.9493,53.9851,16300.0
2012-04-12 13:00:00,60.44,60.45,60.4,60.43,16200.0,53.9851,53.994,53.9493,53.9761,16200.0
2012-04-12 13:10:00,60.43,60.46,60.41,60.42,11400.0,53.9761,54.0029,53.9583,53.9672,11400.0
2012-04-12 13:20:00,60.41,60.43,60.38,60.43,26600.0,53.9583,53.9761,53.9315,53.9761,26600.0
2012-04-12 13:30:00,60.42,60.48,60.41,60.47,19200.0,53.9672,54.0208,53.9583,54.0119,19200.0
2012-04-12 13:40:00,60.48,60.51,60.45,60.51,30100.0,54.0208,54.0476,53.994,54.0476,30100.0
2012-04-12 13:50:00,60.5,60.61,60.49,60.55,102600.0,54.0387,54.1369,54.0297,54.0833,102600.0
2012-04-12 14:00:00,60.54,60.59,60.54,60.57,42300.0,54.0744,54.1191,54.0744,54.1012,42300.0
2012-04-12 14:10:00,60.57,60.59,60.56,60.58,26200.0,54.1012,54.1191,54.0923,54.1101,26200.0
2012-04-12 14:20:00,60.58,60.63,60.57,60.6,28500.0,54.1101,54.1548,54.1012,54.128,28500.0
2012-04-12 14:30:00,60.61,60.66,60.59,60.62,37700.0,54.1369,54.1816,54.1191,54.1458,37700.0
2012-04-12 14:40:00,60.62,60.66,60.6,60.61,24500.0,54.1458,54.1816,54.128,54.1369,24500.0
2012-04-12 14:50:00,60.61,60.66,60.6,60.62,16200.0,54.1369,54.1816,54.128,54.1458,16200.0
2012-04-12 15:00:00,60.62,60.63,60.57,60.58,9100.0,54.1458,54.1548,54.1012,54.1101,9100.0
2012-04-12 15:10:00,60.57,60.57,60.51,60.51,22600.0,54.1012,54.1012,54.0476,54.0476,22600.0
2012-04-12 15:20:00,60.52,60.53,60.5,60.51,32000.0,54.0565,54.0655,54.0387,54.0476,32000.0
2012-04-12 15:30:00,60.51,60.57,60.51,60.55,40200.0,54.0476,54.1012,54.0476,54.0833,40200.0
2012-04-12 15:40:00,60.54,60.63,60.53,60.56,46500.0,54.0744,54.1548,54.0655,54.0923,46500.0
2012-04-12 15:50:00,60.56,60.66,60.55,60.58,157800.0,54.0923,54.1816,54.0833,54.1101,157800.0
2012-04-13 09:30:00,60.2,60.35,59.77,60.25,190700.0,53.7707,53.9047,53.3866,53.8154,190700.0
2012-04-13 09:40:00,60.28,60.74,60.26,60.61,116700.0,53.8422,54.253,53.8243,54.1369,116700.0
2012-04-13 09:50:00,60.6,60.71,60.52,60.6,117300.0,54.128,54.2262,54.0565,54.128,117300.0
2012-04-13 10:00:00,60.61,60.62,60.46,60.62,87800.0,54.1369,54.1458,54.0029,54.1458,87800.0
2012-04-13 10:10:00,60.61,60.61,60.5,60.5,100200.0,54.1369,54.1369,54.0387,54.0387,100200.0
2012-04-13 10:20:00,60.51,60.58,60.35,60.4,80200.0,54.0476,54.1101,53.9047,53.9493,80200.0
2012-04-13 10:30:00,60.38,60.42,60.31,60.4,77200.0,53.9315,53.9672,53.869,53.9493,77200.0
2012-04-13 10:40:00,60.4,60.42,60.35,60.36,42800.0,53.9493,53.9672,53.9047,53.9136,42800.0
2012-04-13 10:50:00,60.36,60.47,60.35,60.44,25800.0,53.9136,54.0119,53.9047,53.9851,25800.0
2012-04-13 11:00:00,60.46,60.64,60.42,60.57,54600.0,54.0029,54.1637,53.9672,54.1012,54600.0
2012-04-13 11:10:00,60.56,60.56,60.45,60.45,56400.0,54.0923,54.0923,53.994,53.994,56400.0
2012-04-13 11:20:00,60.47,60.53,60.46,60.5,27100.0,54.0119,54.0655,54.0029,54.0387,27100.0
2012-04-13 11:30:00,60.49,60.58,60.47,60.57,22600.0,54.0297,54.1101,54.0119,54.1012,22600.0
2012-04-13 11:40:00,60.57,60.77,60.56,60.74,54600.0,54.1012,54.2798,54.0923,54.253,54600.0
2012-04-13 11:50:00,60.75,60.75,60.62,60.62,37300.0,54.262,54.262,54.1458,54.1458,37300.0
2012-04-13 12:00:00,60.63,60.69,60.63,60.65,30000.0,54.1548,54.2084,54.1548,54.1726,30000.0
2012-04-13 12:10:00,60.65,60.68,60.59,60.6,27900.0,54.1726,54.1994,54.1191,54.128,27900.0
2012-04-13 12:20:00,60.6,60.65,60.6,60.61,35800.0,54.128,54.1726,54.128,54.1369,35800.0
2012-04-13 12:30:00,60.61,60.7,60.6,60.66,26500.0,54.1369,54.2173,54.128,54.1816,26500.0
2012-04-13 12:40:00,60.66,60.75,60.66,60.74,20800.0,54.1816,54.262,54.1816,54.253,20800.0
2012-04-13 12:50:00,60.74,60.81,60.71,60.79,28600.0,54.253,54.3156,54.2262,54.2977,28600.0
2012-04-13 13:00:00,60.78,60.8,60.72,60.73,25100.0,54.2888,54.3066,54.2352,54.2441,25100.0
2012-04-13 13:10:00,60.73,60.74,60.7,60.7,14000.0,54.2441,54.253,54.2173,54.2173,14000.0
2012-04-13 13:20:00,60.69,60.73,60.67,60.73,16600.0,54.2084,54.2441,54.1905,54.2441,16600.0
2012-04-13 13:30:00,60.73,60.84,60.69,60.84,33400.0,54.2441,54.3424,54.2084,54.3424,33400.0
2012-04-13 13:40:00,60.84,60.85,60.79,60.79,19300.0,54.3424,54.3513,54.2977,54.2977,19300.0
2012-04-13 13:50:00,60.8,60.82,60.69,60.69,30700.0,54.3066,54.3245,54.2084,54.2084,30700.0
2012-04-13 14:00:00,60.69,60.69,60.61,60.64,58500.0,54.2084,54.2084,54.1369,54.1637,58500.0
2012-04-13 14:10:00,60.63,60.63,60.59,60.62,60300.0,54.1548,54.1548,54.1191,54.1458,60300.0
2012-04-13 14:20:00,60.63,60.68,60.59,60.61,27300.0,54.1548,54.1994,54.1191,54.1369,27300.0
2012-04-13 14:30:00,60.6,60.61,60.54,60.54,12000.0,54.128,54.1369,54.0744,54.0744,12000.0
2012-04-13 14:40:00,60.55,60.62,60.55,60.62,33800.0,54.0833,54.1458,54.0833,54.1458,33800.0
2012-04-13 14:50:00,60.61,60.62,60.57,60.58,35500.0,54.1369,54.1458,54.1012,54.1101,35500.0
2012-04-13 15:00:00,60.58,60.65,60.57,60.64,57900.0,54.1101,54.1726,54.1012,54.1637,57900.0
2012-04-13 15:10:00,60.65,60.65,60.58,60.61,35600.0,54.1726,54.1726,54.1101,54.1369,35600.0
2012-04-13 15:20:00,60.62,60.62,60.5,60.51,78600.0,54.1458,54.1458,54.0387,54.0476,78600.0
2012-04-13 15:30:00,60.5,60.54,60.46,60.49,86900.0,54.0387,54.0744,54.0029,54.0297,86900.0
2012-04-13 15:40:00,60.49,60.53,60.43,60.44,94600.0,54.0297,54.0655,53.9761,53.9851,94600.0
2012-04-13 15:50:00,60.45,60.48,60.31,60.33,142200.0,53.994,54.0208,53.869,53.8868,142200.0
2012-04-16 09:30:00,60.57,60.61,60.41,60.46,78000.0,54.1012,54.1369,53.9583,54.0029,78000.0
2012-04-16 09:40:00,60.44,60.55,60.38,60.38,71000.0,53.9851,54.0833,53.9315,53.9315,71000.0
2012-04-16 09:50:00,60.37,60.37,60.09,60.1,109200.0,53.9225,53.9225,53.6725,53.6814,109200.0
2012-04-16 10:00:00,60.09,60.13,59.97,60.04,87500.0,53.6725,53.7082,53.5653,53.6278,87500.0
2012-04-16 10:10:00,60.05,60.09,59.88,59.92,116300.0,53.6367,53.6725,53.4849,53.5206,116300.0
2012-04-16 10:20:00,59.93,60.03,59.84,60.03,52100.0,53.5295,53.6189,53.4492,53.6189,52100.0
2012-04-16 10:30:00,60.02,60.16,59.99,60.05,68500.0,53.6099,53.735,53.5831,53.6367,68500.0
2012-04-16 10:40:00,60.05,60.3,60.03,60.3,29600.0,53.6367,53.86,53.6189,53.86,29600.0
2012-04-16 10:50:00,60.29,60.29,60.23,60.26,16200.0,53.8511,53.8511,53.7975,53.8243,16200.0
2012-04-16 11:00:00,60.25,60.25,60.17,60.19,24500.0,53.8154,53.8154,53.7439,53.7618,24500.0
2012-04-16 11:10:00,60.2,60.27,60.15,60.19,28000.0,53.7707,53.8332,53.726,53.7618,28000.0
2012-04-16 11:20:00,60.19,60.27,60.19,60.2,24100.0,53.7618,53.8332,53.7618,53.7707,24100.0
2012-04-16 11:30:00,60.21,60.22,60.07,60.14,22800.0,53.7796,53.7886,53.6546,53.7171,22800.0
2012-04-16 11:40:00,60.13,60.17,60.07,60.07,15500.0,53.7082,53.7439,53.6546,53.6546,15500.0
2012-04-16 11:50:00,60.06,60.07,60.0,60.0,43100.0,53.6457,53.6546,53.5921,53.5921,43100.0
2012-04-16 12:00:00,60.0,60.19,60.0,60.07,27600.0,53.5921,53.7618,53.5921,53.6546,27600.0
2012-04-16 12:10:00,60.07,60.14,60.04,60.06,38300.0,53.6546,53.7171,53.6278,53.6457,38300.0
2012-04-16 12:20:00,60.06,60.08,59.99,60.08,32900.0,53.6457,53.6635,53.5831,53.6635,32900.0
2012-04-16 12:30:00,60.07,60.13,60.0,60.04,16400.0,53.6546,53.7082,53.5921,53.6278,16400.0
2012-04-16 12:40:00,60.04,60.08,60.02,60.08,19000.0,53.6278,53.6635,53.6099,53.6635,19000.0
2012-04-16 12:50:00,60.08,60.18,60.03,60.17,19300.0,53.6635,53.7528,53.6189,53.7439,19300.0
2012-04-16 13:00:00,60.18,60.24,60.17,60.2,31600.0,53.7528,53.8064,53.7439,53.7707,31600.0
2012-04-16 13:10:00,60.2,60.25,60.18,60.2,26700.0,53.7707,53.8154,53.7528,53.7707,26700.0
2012-04-16 13:20:00,60.2,60.26,60.17,60.24,27700.0,53.7707,53.8243,53.7439,53.8064,27700.0
2012-04-16 13:30:00,60.23,60.37,60.19,60.34,28900.0,53.7975,53.9225,53.7618,53.8958,28900.0
2012-04-16 13:40:00,60.34,60.51,60.33,60.43,27200.0,53.8958,54.0476,53.8868,53.9761,27200.0
2012-04-16 13:50:00,60.42,60.56,60.41,60.5,31000.0,53.9672,54.0923,53.9583,54.0387,31000.0
2012-04-16 14:00:00,60.49,60.51,60.39,60.39,14700.0,54.0297,54.0476,53.9404,53.9404,14700.0
2012-04-16 14:10:00,60.39,60.5,60.38,60.49,33800.0,53.9404,54.0387,53.9315,54.0297,33800.0
2012-04-16 14:20:00,60.48,60.52,60.42,60.44,29300.0,54.0208,54.0565,53.9672,53.9851,29300.0
2012-04-16 14:30:00,60.44,60.54,60.41,60.45,46800.0,53.9851,54.0744,53.9583,53.994,46800.0
2012-04-16 14:40:00,60.46,60.5,60.43,60.46,35700.0,54.0029,54.0387,53.9761,54.0029,35700.0
2012-04-16 14:50:00,60.45,60.52,60.37,60.38,30500.0,53.994,54.0565,53.9225,53.9315,30500.0
2012-04-16 15:00:00,60.38,60.38,60.26,60.32,34600.0,53.9315,53.9315,53.8243,53.8779,34600.0
2012-04-16 15:10:00,60.32,60.41,60.32,60.33,26800.0,53.8779,53.9583,53.8779,53.8868,26800.0
2012-04-16 15:20:00,60.33,60.35,60.23,60.26,64700.0,53.8868,53.9047,53.7975,53.8243,64700.0
2012-04-16 15:30:00,60.27,60.32,60.24,60.3,51200.0,53.8332,53.8779,53.8064,53.86,51200.0
2012-04-16 15:40:00,60.3,60.33,60.22,60.22,51800.0,53.86,53.8868,53.7886,53.7886,51800.0
2012-04-16 15:50:00,60.22,60.35,60.19,60.32,240500.0,53.7886,53.9047,53.7618,53.8779,240500.0
2012-04-17 09:30:00,60.74,60.93,60.6,60.73,49800.0,54.253,54.4227,54.128,54.2441,49800.0
2012-04-17 09:40:00,60.73,60.85,60.67,60.69,33500.0,54.2441,54.3513,54.1905,54.2084,33500.0
2012-04-17 09:50:00,60.7,60.88,60.68,60.75,31500.0,54.2173,54.3781,54.1994,54.262,31500.0
2012-04-17 10:00:00,60.78,60.84,60.66,60.74,39100.0,54.2888,54.3424,54.1816,54.253,39100.0
2012-04-17 10:10:00,60.71,60.88,60.7,60.83,36000.0,54.2262,54.3781,54.2173,54.3334,36000.0
2012-04-17 10:20:00,60.83,61.05,60.83,60.98,105300.0,54.3334,54.5299,54.3334,54.4674,105300.0
2012-04-17 10:30:00,60.99,61.08,60.95,60.98,47600.0,54.4763,54.5567,54.4406,54.4674,47600.0
2012-04-17 10:40:00,60.98,61.22,60.98,61.22,49500.0,54.4674,54.6818,54.4674,54.6818,49500.0
2012-04-17 10:50:00,61.2,61.25,61.15,61.2,33100.0,54.6639,54.7086,54.6192,54.6639,33100.0
2012-04-17 11:00:00,61.2,61.41,61.2,61.36,34100.0,54.6639,54.8515,54.6639,54.8068,34100.0
2012-04-17 11:10:00,61.36,61.39,61.31,61.34,21600.0,54.8068,54.8336,54.7622,54.789,21600.0
2012-04-17 11:20:00,61.35,61.41,61.34,61.41,29200.0,54.7979,54.8515,54.789,54.8515,29200.0
2012-04-17 11:30:00,61.41,61.49,61.4,61.47,18800.0,54.8515,54.9229,54.8425,54.9051,18800.0
2012-04-17 11:40:00,61.48,61.49,61.42,61.47,26800.0,54.914,54.9229,54.8604,54.9051,26800.0
2012-04-17 11:50:00,61.47,61.48,61.32,61.32,29300.0,54.9051,54.914,54.7711,54.7711,29300.0
2012-04-17 12:00:00,61.33,61.42,61.33,61.38,37300.0,54.78,54.8604,54.78,54.8247,37300.0
2012-04-17 12:10:00,61.37,61.41,61.3,61.35,27200.0,54.8157,54.8515,54.7532,54.7979,27200.0
2012-04-17 12:20:00,61.34,61.44,61.33,61.42,35200.0,54.789,54.8783,54.78,54.8604,35200.0
2012-04-17 12:30:00,61.42,61.52,61.37,61.37,111800.0,54.8604,54.9497,54.8157,54.8157,111800.0
2012-04-17 12:40:00,61.37,61.4,61.33,61.36,33800.0,54.8157,54.8425,54.78,54.8068,33800.0
2012-04-17 12:50:00,61.37,61.4,61.36,61.38,10400.0,54.8157,54.8425,54.8068,54.8247,10400.0
2012-04-17 13:00:00,61.39,61.42,61.36,61.39,39100.0,54.8336,54.8604,54.8068,54.8336,39100.0
2012-04-17 13:10:00,61.4,61.43,61.37,61.41,24700.0,54.8425,54.8693,54.8157,54.8515,24700.0
2012-04-17 13:20:00,61.4,61.46,61.4,61.46,21700.0,54.8425,54.8961,54.8425,54.8961,21700.0
2012-04-17 13:30:00,61.47,61.51,61.45,61.5,35700.0,54.9051,54.9408,54.8872,54.9319,35700.0
2012-04-17 13:40:00,61.5,61.53,61.47,61.48,22900.0,54.9319,54.9587,54.9051,54.914,22900.0
2012-04-17 13:50:00,61.49,61.52,61.46,61.5,17200.0,54.9229,54.9497,54.8961,54.9319,17200.0
2012-04-17 14:00:00,61.5,61.58,61.5,61.56,38400.0,54.9319,55.0033,54.9319,54.9855,38400.0
2012-04-17 14:10:00,61.57,61.63,61.56,61.62,58000.0,54.9944,55.048,54.9855,55.039,58000.0
2012-04-17 14:20:00,61.63,61.67,61.61,61.67,31200.0,55.048,55.0837,55.0301,55.0837,31200.0
2012-04-17 14:30:00,61.66,61.7,61.61,61.62,28200.0,55.0748,55.1105,55.0301,55.039,28200.0
2012-04-17 14:40:00,61.63,61.64,61.52,61.53,28500.0,55.048,55.0569,54.9497,54.9587,28500.0
2012-04-17 14:50:00,61.54,61.62,61.53,61.62,22800.0,54.9676,55.039,54.9587,55.039,22800.0
2012-04-17 15:00:00,61.61,61.62,61.48,61.48,36900.0,55.0301,55.039,54.914,54.914,36900.0
2012-04-17 15:10:00,61.49,61.49,61.43,61.45,38900.0,54.9229,54.9229,54.8693,54.8872,38900.0
2012-04-17 15:20:00,61.46,61.61,61.45,61.61,59600.0,54.8961,55.0301,54.8872,55.0301,59600.0
2012-04-17 15:30:00,61.61,61.61,61.52,61.55,56600.0,55.0301,55.0301,54.9497,54.9765,56600.0
2012-04-17 15:40:00,61.55,61.65,61.54,61.61,91200.0,54.9765,55.0658,54.9676,55.0301,91200.0
2012-04-17 15:50:00,61.62,61.68,61.53,61.53,189900.0,55.039,55.0926,54.9587,54.9587,189900.0
2012-04-18 09:30:00,61.5,61.53,61.04,61.11,71100.0,54.9319,54.9587,54.521,54.5835,71100.0
2012-04-18 09:40:00,61.11,61.5,61.1,61.5,52800.0,54.5835,54.9319,54.5746,54.9319,52800.0
2012-04-18 09:50:00,61.49,61.59,61.4,61.43,39800.0,54.9229,55.0123,54.8425,54.8693,39800.0
2012-04-18 10:00:00,61.43,61.45,61.35,61.39,38100.0,54.8693,54.8872,54.7979,54.8336,38100.0
2012-04-18 10:10:00,61.39,61.47,61.32,61.43,52000.0,54.8336,54.9051,54.7711,54.8693,52000.0
2012-04-18 10:20:00,61.43,61.48,61.34,61.48,23000.0,54.8693,54.914,54.789,54.914,23000.0
2012-04-18 10:30:00,61.48,61.66,61.47,61.63,48200.0,54.914,55.0748,54.9051,55.048,48200.0
2012-04-18 10:40:00,61.64,61.8,61.57,61.79,51500.0,55.0569,55.1998,54.9944,55.1909,51500.0
2012-04-18 10:50:00,61.78,61.82,61.67,61.67,22200.0,55.182,55.2177,55.0837,55.0837,22200.0
2012-04-18 11:00:00,61.66,61.71,61.52,61.52,85900.0,55.0748,55.1194,54.9497,54.9497,85900.0
2012-04-18 11:10:00,61.52,61.55,61.41,61.48,38800.0,54.9497,54.9765,54.8515,54.914,38800.0
2012-04-18 11:20:00,61.47,61.5,61.41,61.5,36200.0,54.9051,54.9319,54.8515,54.9319,36200.0
2012-04-18 11:30:00,61.5,61.5,61.36,61.44,48600.0,54.9319,54.9319,54.8068,54.8783,48600.0
2012-04-18 11:40:00,61.44,61.51,61.39,61.5,32400.0,54.8783,54.9408,54.8336,54.9319,32400.0
2012-04-18 11:50:00,61.48,61.57,61.46,61.52,19400.0,54.914,54.9944,54.8961,54.9497,19400.0
2012-04-18 12:00:00,61.51,61.58,61.5,61.58,39100.0,54.9408,55.0033,54.9319,55.0033,39100.0
2012-04-18 12:10:00,61.58,61.58,61.53,61.54,15400.0,55.0033,55.0033,54.9587,54.9676,15400.0
2012-04-18 12:20:00,61.53,61.6,61.5,61.54,53000.0,54.9587,55.0212,54.9319,54.9676,53000.0
2012-04-18 12:30:00,61.53,61.58,61.5,61.55,29000.0,54.9587,55.0033,54.9319,54.9765,29000.0
2012-04-18 12:40:00,61.55,61.58,61.52,61.53,12300.0,54.9765,55.0033,54.9497,54.9587,12300.0
2012-04-18 12:50:00,61.53,61.58,61.51,61.56,23600.0,54.9587,55.0033,54.9408,54.9855,23600.0
2012-04-18 13:00:00,61.55,61.62,61.54,61.61,14100.0,54.9765,55.039,54.9676,55.0301,14100.0
2012-04-18 13:10:00,61.61,61.62,61.51,61.55,16700.0,55.0301,55.039,54.9408,54.9765,16700.0
2012-04-18 13:20:00,61.54,61.56,61.41,61.45,60100.0,54.9676,54.9855,54.8515,54.8872,60100.0
2012-04-18 13:30:00,61.45,61.46,61.32,61.33,20900.0,54.8872,54.8961,54.7711,54.78,20900.0
2012-04-18 13:40:00,61.3,61.33,61.27,61.32,23600.0,54.7532,54.78,54.7264,54.7711,23600.0
2012-04-18 13:50:00,61.32,61.35,61.28,61.33,20200.0,54.7711,54.7979,54.7354,54.78,20200.0
2012-04-18 14:00:00,61.32,61.39,61.3,61.36,25800.0,54.7711,54.8336,54.7532,54.8068,25800.0
2012-04-18 14:10:00,61.35,61.42,61.34,61.42,12200.0,54.7979,54.8604,54.789,54.8604,12200.0
2012-04-18 14:20:00,61.43,61.57,61.41,61.47,32200.0,54.8693,54.9944,54.8515,54.9051,32200.0
2012-04-18 14:30:00,61.48,61.53,61.46,61.48,25300.0,54.914,54.9587,54.8961,54.914,25300.0
2012-04-18 14:40:00,61.48,61.54,61.45,61.51,22400.0,54.914,54.9676,54.8872,54.9408,22400.0
2012-04-18 14:50:00,61.51,61.53,61.46,61.49,28800.0,54.9408,54.9587,54.8961,54.9229,28800.0
2012-04-18 15:00:00,61.48,61.56,61.48,61.53,42900.0,54.914,54.9855,54.914,54.9587,42900.0
2012-04-18 15:10:00,61.52,61.59,61.48,61.58,27200.0,54.9497,55.0123,54.914,55.0033,27200.0
2012-04-18 15:20:00,61.58,61.59,61.46,61.48,53300.0,55.0033,55.0123,54.8961,54.914,53300.0
2012-04-18 15:30:00,61.48,61.52,61.45,61.51,35800.0,54.914,54.9497,54.8872,54.9408,35800.0
2012-04-18 15:40:00,61.51,61.53,61.45,61.5,71900.0,54.9408,54.9587,54.8872,54.9319,71900.0
2012-04-18 15:50:00,61.5,61.51,61.41,61.42,85400.0,54.9319,54.9408,54.8515,54.8604,85400.0
2012-04-19 09:30:00,61.3,61.37,61.01,61.18,65400.0,54.7532,54.8157,54.4942,54.646,65400.0
2012-04-19 09:40:00,61.23,61.66,61.14,61.63,55900.0,54.6907,55.0748,54.6103,55.048,55900.0
2012-04-19 09:50:00,61.62,61.72,61.57,61.66,24000.0,55.039,55.1284,54.9944,55.0748,24000.0
2012-04-19 10:00:00,61.67,61.69,61.28,61.3,98300.0,55.0837,55.1016,54.7354,54.7532,98300.0
2012-04-19 10:10:00,61.3,61.39,61.19,61.34,50200.0,54.7532,54.8336,54.655,54.789,50200.0
2012-04-19 10:20:00,61.35,61.45,61.32,61.36,29400.0,54.7979,54.8872,54.7711,54.8068,29400.0
2012-04-19 10:30:00,61.37,61.78,61.37,61.62,71300.0,54.8157,55.182,54.8157,55.039,71300.0
2012-04-19 10:40:00,61.64,61.78,61.54,61.61,46400.0,55.0569,55.182,54.9676,55.0301,46400.0
2012-04-19 10:50:00,61.6,61.68,61.54,61.62,16300.0,55.0212,55.0926,54.9676,55.039,16300.0
2012-04-19 11:00:00,61.61,61.64,61.54,61.55,23800.0,55.0301,55.0569,54.9676,54.9765,23800.0
2012-04-19 11:10:00,61.53,61.54,61.35,61.39,26600.0,54.9587,54.9676,54.7979,54.8336,26600.0
2012-04-19 11:20:00,61.39,61.45,61.28,61.37,37000.0,54.8336,54.8872,54.7354,54.8157,37000.0
2012-04-19 11:30:00,61.36,61.36,61.14,61.25,62200.0,54.8068,54.8068,54.6103,54.7086,62200.0
2012-04-19 11:40:00,61.25,61.42,61.24,61.42,43100.0,54.7086,54.8604,54.6996,54.8604,43100.0
2012-04-19 11:50:00,61.41,61.5,61.4,61.4,15200.0,54.8515,54.9319,54.8425,54.8425,15200.0
2012-04-19 12:00:00,61.4,61.4,61.01,61.03,38800.0,54.8425,54.8425,54.4942,54.5121,38800.0
2012-04-19 12:10:00,61.04,61.16,61.01,61.11,33500.0,54.521,54.6282,54.4942,54.5835,33500.0
2012-04-19 12:20:00,61.13,61.21,61.03,61.04,30400.0,54.6014,54.6728,54.5121,54.521,30400.0
2012-04-19 12:30:00,61.03,61.09,61.0,61.04,19800.0,54.5121,54.5657,54.4853,54.521,19800.0
2012-04-19 12:40:00,61.02,61.06,60.95,60.96,46600.0,54.5031,54.5389,54.4406,54.4495,46600.0
2012-04-19 12:50:00,60.96,60.98,60.86,60.86,22600.0,54.4495,54.4674,54.3602,54.3602,22600.0
2012-04-19 13:00:00,60.86,60.92,60.82,60.88,21500.0,54.3602,54.4138,54.3245,54.3781,21500.0
2012-04-19 13:10:00,60.88,60.88,60.69,60.77,25800.0,54.3781,54.3781,54.2084,54.2798,25800.0
2012-04-19 13:20:00,60.77,60.79,60.64,60.79,35100.0,54.2798,54.2977,54.1637,54.2977,35100.0
2012-04-19 13:30:00,60.79,60.95,60.78,60.83,30500.0,54.2977,54.4406,54.2888,54.3334,30500.0
2012-04-19 13:40:00,60.83,60.88,60.81,60.83,19900.0,54.3334,54.3781,54.3156,54.3334,19900.0
2012-04-19 13:50:00,60.83,60.91,60.76,60.77,61400.0,54.3334,54.4049,54.2709,54.2798,61400.0
2012-04-19 14:00:00,60.78,60.84,60.76,60.83,42200.0,54.2888,54.3424,54.2709,54.3334,42200.0
2012-04-19 14:10:00,60.84,60.86,60.68,60.74,48100.0,54.3424,54.3602,54.1994,54.253,48100.0
2012-04-19 14:20:00,60.75,60.77,60.62,60.66,46700.0,54.262,54.2798,54.1458,54.1816,46700.0
2012-04-19 14:30:00,60.68,60.68,60.41,60.5,46800.0,54.1994,54.1994,53.9583,54.0387,46800.0
2012-04-19 14:40:00,60.49,60.62,60.48,60.56,56500.0,54.0297,54.1458,54.0208,54.0923,56500.0
2012-04-19 14:50:00,60.54,60.66,60.49,60.6,31200.0,54.0744,54.1816,54.0297,54.128,31200.0
2012-04-19 15:00:00,60.61,60.69,60.59,60.62,36900.0,54.1369,54.2084,54.1191,54.1458,36900.0
2012-04-19 15:10:00,60.63,60.69,60.56,60.56,48100.0,54.1548,54.2084,54.0923,54.0923,48100.0
2012-04-19 15:20:00,60.56,60.79,60.52,60.76,62800.0,54.0923,54.2977,54.0565,54.2709,62800.0
2012-04-19 15:30:00,60.75,60.87,60.71,60.82,86000.0,54.262,54.3691,54.2262,54.3245,86000.0
2012-04-19 15:40:00,60.82,61.0,60.81,60.93,96800.0,54.3245,54.4853,54.3156,54.4227,96800.0
2012-04-19 15:50:00,60.93,60.96,60.77,60.92,262600.0,54.4227,54.4495,54.2798,54.4138,262600.0
2012-04-20 09:30:00,57.75,58.99,57.75,57.92,1128400.0,51.5824,52.6899,51.5824,51.7342,1128400.0
2012-04-20 09:40:00,57.93,57.98,57.54,57.88,937700.0,51.7431,51.7878,51.3948,51.6985,937700.0
2012-04-20 09:50:00,57.86,57.88,57.06,57.17,571800.0,51.6806,51.6985,50.9661,51.0643,571800.0
2012-04-20 10:00:00,57.17,57.5,57.1,57.17,457500.0,51.0643,51.3591,51.0018,51.0643,457500.0
2012-04-20 10:10:00,57.18,57.23,56.88,56.99,381800.0,51.0732,51.1179,50.8053,50.9035,381800.0
2012-04-20 10:20:00,56.98,57.0,56.3,56.31,744100.0,50.8946,50.9125,50.2872,50.2962,744100.0
2012-04-20 10:30:00,56.3,56.51,56.08,56.16,507700.0,50.2872,50.4748,50.0907,50.1622,507700.0
2012-04-20 10:40:00,56.16,56.29,55.96,56.16,585300.0,50.1622,50.2783,49.9835,50.1622,585300.0
2012-04-20 10:50:00,56.15,56.23,55.99,56.18,313700.0,50.1532,50.2247,50.0103,50.18,313700.0
2012-04-20 11:00:00,56.17,56.21,56.04,56.15,205800.0,50.1711,50.2068,50.055,50.1532,205800.0
2012-04-20 11:10:00,56.14,56.34,56.13,56.28,189700.0,50.1443,50.3229,50.1354,50.2694,189700.0
2012-04-20 11:20:00,56.28,56.33,56.15,56.31,238100.0,50.2694,50.314,50.1532,50.2962,238100.0
2012-04-20 11:30:00,56.3,56.45,56.25,56.34,320100.0,50.2872,50.4212,50.2426,50.3229,320100.0
2012-04-20 11:40:00,56.34,56.64,56.32,56.64,183300.0,50.3229,50.5909,50.3051,50.5909,183300.0
2012-04-20 11:50:00,56.63,56.85,56.63,56.8,389100.0,50.582,50.7785,50.582,50.7338,389100.0
2012-04-20 12:00:00,56.8,57.24,56.8,57.18,350800.0,50.7338,51.1268,50.7338,51.0732,350800.0
2012-04-20 12:10:00,57.19,57.26,57.1,57.12,158300.0,51.0822,51.1447,51.0018,51.0196,158300.0
2012-04-20 12:20:00,57.11,57.24,56.93,57.19,206100.0,51.0107,51.1268,50.8499,51.0822,206100.0
2012-04-20 12:30:00,57.19,57.27,57.13,57.25,181700.0,51.0822,51.1536,51.0286,51.1358,181700.0
2012-04-20 12:40:00,57.25,57.44,57.16,57.44,141900.0,51.1358,51.3055,51.0554,51.3055,141900.0
2012-04-20 12:50:00,57.44,57.49,57.25,57.27,261600.0,51.3055,51.3501,51.1358,51.1536,261600.0
2012-04-20 13:00:00,57.27,57.33,57.22,57.31,89800.0,51.1536,51.2072,51.109,51.1894,89800.0
2012-04-20 13:10:00,57.3,57.31,57.21,57.29,247300.0,51.1804,51.1894,51.1,51.1715,247300.0
2012-04-20 13:20:00,57.29,57.29,57.14,57.24,307000.0,51.1715,51.1715,51.0375,51.1268,307000.0
2012-04-20 13:30:00,57.24,57.28,57.16,57.21,393200.0,51.1268,51.1626,51.0554,51.1,393200.0
2012-04-20 13:40:00,57.21,57.34,57.2,57.33,88000.0,51.1,51.2161,51.0911,51.2072,88000.0
2012-04-20 13:50:00,57.34,57.36,57.2,57.32,195200.0,51.2161,51.234,51.0911,51.1983,195200.0
2012-04-20 14:00:00,57.33,57.34,57.21,57.24,175100.0,51.2072,51.2161,51.1,51.1268,175100.0
2012-04-20 14:10:00,57.25,57.3,57.24,57.25,148900.0,51.1358,51.1804,51.1268,51.1358,148900.0
2012-04-20 14:20:00,57.25,57.39,57.24,57.3,160900.0,51.1358,51.2608,51.1268,51.1804,160900.0
2012-04-20 14:30:00,57.3,57.39,57.15,57.37,235200.0,51.1804,51.2608,51.0464,51.2429,235200.0
2012-04-20 14:40:00,57.37,57.47,57.3,57.46,143900.0,51.2429,51.3323,51.1804,51.3233,143900.0
2012-04-20 14:50:00,57.47,57.48,57.22,57.29,138300.0,51.3323,51.3412,51.109,51.1715,138300.0
2012-04-20 15:00:00,57.29,57.33,57.22,57.23,206000.0,51.1715,51.2072,51.109,51.1179,206000.0
2012-04-20 15:10:00,57.23,57.38,57.22,57.37,122400.0,51.1179,51.2519,51.109,51.2429,122400.0
2012-04-20 15:20:00,57.38,57.43,57.22,57.23,134200.0,51.2519,51.2965,51.109,51.1179,134200.0
2012-04-20 15:30:00,57.23,57.29,57.23,57.29,191700.0,51.1179,51.1715,51.1179,51.1715,191700.0
2012-04-20 15:40:00,57.29,57.29,57.22,57.24,347000.0,51.1715,51.1715,51.109,51.1268,347000.0
2012-04-20 15:50:00,57.24,57.35,57.23,57.25,620800.0,51.1268,51.2251,51.1179,51.1358,620800.0
2012-04-23 09:30:00,56.53,56.72,56.2,56.27,339800.0,50.4927,50.6624,50.1979,50.2604,339800.0
2012-04-23 09:40:00,56.26,56.54,56.1,56.43,300100.0,50.2515,50.5016,50.1086,50.4033,300100.0
2012-04-23 09:50:00,56.41,56.52,56.33,56.46,163100.0,50.3855,50.4837,50.314,50.4301,163100.0
2012-04-23 10:00:00,56.47,56.6,56.34,56.54,199200.0,50.4391,50.5552,50.3229,50.5016,199200.0
2012-04-23 10:10:00,56.53,56.83,56.51,56.82,125200.0,50.4927,50.7606,50.4748,50.7517,125200.0
2012-04-23 10:20:00,56.81,56.88,56.51,56.58,162300.0,50.7428,50.8053,50.4748,50.5373,162300.0
2012-04-23 10:30:00,56.58,56.59,56.38,56.41,197900.0,50.5373,50.5462,50.3587,50.3855,197900.0
2012-04-23 10:40:00,56.4,56.44,56.39,56.43,134300.0,50.3765,50.4123,50.3676,50.4033,134300.0
2012-04-23 10:50:00,56.42,56.48,56.39,56.41,106700.0,50.3944,50.448,50.3676,50.3855,106700.0
2012-04-23 11:00:00,56.4,56.43,56.31,56.36,126900.0,50.3765,50.4033,50.2962,50.3408,126900.0
2012-04-23 11:10:00,56.34,56.4,56.3,56.35,73800.0,50.3229,50.3765,50.2872,50.3319,73800.0
2012-04-23 11:20:00,56.34,56.42,56.32,56.35,86000.0,50.3229,50.3944,50.3051,50.3319,86000.0
2012-04-23 11:30:00,56.36,56.48,56.35,56.4,91300.0,50.3408,50.448,50.3319,50.3765,91300.0
2012-04-23 11:40:00,56.4,56.4,56.31,56.37,100700.0,50.3765,50.3765,50.2962,50.3497,100700.0
2012-04-23 11:50:00,56.37,56.41,56.33,56.4,86000.0,50.3497,50.3855,50.314,50.3765,86000.0
2012-04-23 12:00:00,56.41,56.43,56.34,56.35,69300.0,50.3855,50.4033,50.3229,50.3319,69300.0
2012-04-23 12:10:00,56.34,56.37,56.3,56.3,57700.0,50.3229,50.3497,50.2872,50.2872,57700.0
2012-04-23 12:20:00,56.31,56.42,56.28,56.41,93400.0,50.2962,50.3944,50.2694,50.3855,93400.0
2012-04-23 12:30:00,56.41,56.46,56.39,56.43,36000.0,50.3855,50.4301,50.3676,50.4033,36000.0
2012-04-23 12:40:00,56.43,56.49,56.41,56.44,55100.0,50.4033,50.4569,50.3855,50.4123,55100.0
2012-04-23 12:50:00,56.44,56.44,56.35,56.36,35100.0,50.4123,50.4123,50.3319,50.3408,35100.0
2012-04-23 13:00:00,56.37,56.43,56.35,56.42,52800.0,50.3497,50.4033,50.3319,50.3944,52800.0
2012-04-23 13:10:00,56.42,56.47,56.41,56.45,41100.0,50.3944,50.4391,50.3855,50.4212,41100.0
2012-04-23 13:20:00,56.45,56.47,56.43,56.47,59200.0,50.4212,50.4391,50.4033,50.4391,59200.0
2012-04-23 13:30:00,56.48,56.5,56.43,56.45,47700.0,50.448,50.4659,50.4033,50.4212,47700.0
2012-04-23 13:40:00,56.45,56.48,56.39,56.4,48700.0,50.4212,50.448,50.3676,50.3765,48700.0
2012-04-23 13:50:00,56.4,56.44,56.39,56.4,69400.0,50.3765,50.4123,50.3676,50.3765,69400.0
2012-04-23 14:00:00,56.4,56.51,56.39,56.51,94500.0,50.3765,50.4748,50.3676,50.4748,94500.0
2012-04-23 14:10:00,56.51,56.54,56.48,56.52,71000.0,50.4748,50.5016,50.448,50.4837,71000.0
2012-04-23 14:20:00,56.53,56.73,56.53,56.72,83100.0,50.4927,50.6713,50.4927,50.6624,83100.0
2012-04-23 14:30:00,56.71,56.73,56.61,56.66,104800.0,50.6534,50.6713,50.5641,50.6088,104800.0
2012-04-23 14:40:00,56.67,56.71,56.61,56.64,103100.0,50.6177,50.6534,50.5641,50.5909,103100.0
2012-04-23 14:50:00,56.63,56.7,56.61,56.63,101700.0,50.582,50.6445,50.5641,50.582,101700.0
2012-04-23 15:00:00,56.63,56.74,56.62,56.66,81700.0,50.582,50.6802,50.573,50.6088,81700.0
2012-04-23 15:10:00,56.65,56.77,56.65,56.76,70800.0,50.5998,50.707,50.5998,50.6981,70800.0
2012-04-23 15:20:00,56.75,56.79,56.67,56.79,69500.0,50.6892,50.7249,50.6177,50.7249,69500.0
2012-04-23 15:30:00,56.78,56.83,56.73,56.8,128800.0,50.716,50.7606,50.6713,50.7338,128800.0
2012-04-23 15:40:00,56.8,56.82,56.75,56.75,173900.0,50.7338,50.7517,50.6892,50.6892,173900.0
2012-04-23 15:50:00,56.76,56.82,56.72,56.73,182000.0,50.6981,50.7517,50.6624,50.6713,182000.0
2012-04-24 09:30:00,56.69,56.76,56.31,56.46,102100.0,50.6356,50.6981,50.2962,50.4301,102100.0
2012-04-24 09:40:00,56.46,56.51,56.1,56.46,156000.0,50.4301,50.4748,50.1086,50.4301,156000.0
2012-04-24 09:50:00,56.45,56.5,56.19,56.3,97600.0,50.4212,50.4659,50.189,50.2872,97600.0
2012-04-24 10:00:00,56.29,56.74,56.25,56.7,76200.0,50.2783,50.6802,50.2426,50.6445,76200.0
2012-04-24 10:10:00,56.69,56.7,56.45,56.45,44500.0,50.6356,50.6445,50.4212,50.4212,44500.0
2012-04-24 10:20:00,56.44,56.55,56.43,56.49,40500.0,50.4123,50.5105,50.4033,50.4569,40500.0
2012-04-24 10:30:00,56.49,56.55,56.45,56.5,49300.0,50.4569,50.5105,50.4212,50.4659,49300.0
2012-04-24 10:40:00,56.5,56.6,56.48,56.59,31800.0,50.4659,50.5552,50.448,50.5462,31800.0
2012-04-24 10:50:00,56.59,56.6,56.46,56.48,147200.0,50.5462,50.5552,50.4301,50.448,147200.0
2012-04-24 11:00:00,56.48,56.54,56.41,56.51,45500.0,50.448,50.5016,50.3855,50.4748,45500.0
2012-04-24 11:10:00,56.5,56.65,56.48,56.6,34500.0,50.4659,50.5998,50.448,50.5552,34500.0
2012-04-24 11:20:00,56.61,56.63,56.53,56.55,27400.0,50.5641,50.582,50.4927,50.5105,27400.0
2012-04-24 11:30:00,56.55,56.55,56.37,56.45,45300.0,50.5105,50.5105,50.3497,50.4212,45300.0
2012-04-24 11:40:00,56.45,56.49,56.41,56.41,28700.0,50.4212,50.4569,50.3855,50.3855,28700.0
2012-04-24 11:50:00,56.42,56.47,56.34,56.38,35400.0,50.3944,50.4391,50.3229,50.3587,35400.0
2012-04-24 12:00:00,56.39,56.4,56.3,56.3,34400.0,50.3676,50.3765,50.2872,50.2872,34400.0
2012-04-24 12:10:00,56.31,56.34,56.24,56.27,31400.0,50.2962,50.3229,50.2336,50.2604,31400.0
2012-04-24 12:20:00,56.27,56.3,56.22,56.24,59200.0,50.2604,50.2872,50.2158,50.2336,59200.0
2012-04-24 12:30:00,56.25,56.33,56.24,56.27,193000.0,50.2426,50.314,50.2336,50.2604,193000.0
2012-04-24 12:40:00,56.27,56.3,56.22,56.25,56800.0,50.2604,50.2872,50.2158,50.2426,56800.0
2012-04-24 12:50:00,56.26,56.28,56.17,56.18,26200.0,50.2515,50.2694,50.1711,50.18,26200.0
2012-04-24 13:00:00,56.18,56.3,56.18,56.26,42500.0,50.18,50.2872,50.18,50.2515,42500.0
2012-04-24 13:10:00,56.25,56.3,56.21,56.3,25100.0,50.2426,50.2872,50.2068,50.2872,25100.0
2012-04-24 13:20:00,56.29,56.33,56.22,56.23,17500.0,50.2783,50.314,50.2158,50.2247,17500.0
2012-04-24 13:30:00,56.23,56.31,56.23,56.26,28200.0,50.2247,50.2962,50.2247,50.2515,28200.0
2012-04-24 13:40:00,56.26,56.32,56.22,56.31,35800.0,50.2515,50.3051,50.2158,50.2962,35800.0
2012-04-24 13:50:00,56.3,56.32,56.24,56.25,70300.0,50.2872,50.3051,50.2336,50.2426,70300.0
2012-04-24 14:00:00,56.26,56.26,56.18,56.18,94200.0,50.2515,50.2515,50.18,50.18,94200.0
2012-04-24 14:10:00,56.18,56.19,56.13,56.14,59000.0,50.18,50.189,50.1354,50.1443,59000.0
2012-04-24 14:20:00,56.14,56.14,56.08,56.12,170300.0,50.1443,50.1443,50.0907,50.1264,170300.0
2012-04-24 14:30:00,56.12,56.19,56.11,56.19,124700.0,50.1264,50.189,50.1175,50.189,124700.0
2012-04-24 14:40:00,56.19,56.19,56.11,56.19,57600.0,50.189,50.189,50.1175,50.189,57600.0
2012-04-24 14:50:00,56.19,56.23,56.18,56.2,39600.0,50.189,50.2247,50.18,50.1979,39600.0
2012-04-24 15:00:00,56.2,56.26,56.18,56.25,77800.0,50.1979,50.2515,50.18,50.2426,77800.0
2012-04-24 15:10:00,56.26,56.32,56.23,56.27,132500.0,50.2515,50.3051,50.2247,50.2604,132500.0
2012-04-24 15:20:00,56.28,56.41,56.25,56.37,90100.0,50.2694,50.3855,50.2426,50.3497,90100.0
2012-04-24 15:30:00,56.37,56.37,56.22,56.23,111000.0,50.3497,50.3497,50.2158,50.2247,111000.0
2012-04-24 15:40:00,56.23,56.26,56.16,56.2,182000.0,50.2247,50.2515,50.1622,50.1979,182000.0
2012-04-24 15:50:00,56.2,56.3,56.17,56.29,264000.0,50.1979,50.2872,50.1711,50.2783,264000.0
2012-04-25 09:30:00,56.84,57.02,56.67,56.96,173800.0,50.7695,50.9303,50.6177,50.8767,173800.0
2012-04-25 09:40:00,56.96,57.17,56.9,57.14,60600.0,50.8767,51.0643,50.8231,51.0375,60600.0
2012-04-25 09:50:00,57.14,57.25,57.05,57.25,66000.0,51.0375,51.1358,50.9571,51.1358,66000.0
2012-04-25 10:00:00,57.23,57.25,57.07,57.08,69600.0,51.1179,51.1358,50.975,50.9839,69600.0
2012-04-25 10:10:00,57.07,57.13,57.0,57.12,72800.0,50.975,51.0286,50.9125,51.0196,72800.0
2012-04-25 10:20:00,57.12,57.18,57.09,57.09,74000.0,51.0196,51.0732,50.9928,50.9928,74000.0
2012-04-25 10:30:00,57.09,57.13,57.07,57.1,59000.0,50.9928,51.0286,50.975,51.0018,59000.0
2012-04-25 10:40:00,57.11,57.13,57.03,57.04,74200.0,51.0107,51.0286,50.9393,50.9482,74200.0
2012-04-25 10:50:00,57.04,57.05,56.97,56.99,99900.0,50.9482,50.9571,50.8857,50.9035,99900.0
2012-04-25 11:00:00,56.98,56.99,56.93,56.94,54400.0,50.8946,50.9035,50.8499,50.8589,54400.0
2012-04-25 11:10:00,56.95,56.95,56.89,56.93,46000.0,50.8678,50.8678,50.8142,50.8499,46000.0
2012-04-25 11:20:00,56.93,57.02,56.93,57.01,36100.0,50.8499,50.9303,50.8499,50.9214,36100.0
2012-04-25 11:30:00,57.01,57.01,56.97,57.0,22200.0,50.9214,50.9214,50.8857,50.9125,22200.0
2012-04-25 11:40:00,57.0,57.06,56.98,57.02,27100.0,50.9125,50.9661,50.8946,50.9303,27100.0
2012-04-25 11:50:00,57.01,57.1,57.0,57.09,37000.0,50.9214,51.0018,50.9125,50.9928,37000.0
2012-04-25 12:00:00,57.09,57.25,57.09,57.24,58300.0,50.9928,51.1358,50.9928,51.1268,58300.0
2012-04-25 12:10:00,57.24,57.28,57.16,57.23,129900.0,51.1268,51.1626,51.0554,51.1179,129900.0
2012-04-25 12:20:00,57.23,57.4,57.22,57.34,60200.0,51.1179,51.2697,51.109,51.2161,60200.0
2012-04-25 12:30:00,57.38,57.52,57.29,57.4,67000.0,51.2519,51.3769,51.1715,51.2697,67000.0
2012-04-25 12:40:00,57.41,57.61,57.37,57.52,92200.0,51.2787,51.4573,51.2429,51.3769,92200.0
2012-04-25 12:50:00,57.52,57.66,57.5,57.64,57500.0,51.3769,51.502,51.3591,51.4841,57500.0
2012-04-25 13:00:00,57.64,57.68,57.59,57.64,46400.0,51.4841,51.5198,51.4394,51.4841,46400.0
2012-04-25 13:10:00,57.63,57.77,57.62,57.75,42300.0,51.4752,51.6002,51.4662,51.5824,42300.0
2012-04-25 13:20:00,57.74,57.75,57.65,57.72,32000.0,51.5734,51.5824,51.493,51.5556,32000.0
2012-04-25 13:30:00,57.73,57.75,57.51,57.52,73400.0,51.5645,51.5824,51.368,51.3769,73400.0
2012-04-25 13:40:00,57.51,57.51,57.45,57.46,14200.0,51.368,51.368,51.3144,51.3233,14200.0
2012-04-25 13:50:00,57.45,57.54,57.45,57.52,18800.0,51.3144,51.3948,51.3144,51.3769,18800.0
2012-04-25 14:00:00,57.51,57.55,57.46,57.51,38700.0,51.368,51.4037,51.3233,51.368,38700.0
2012-04-25 14:10:00,57.52,57.55,57.5,57.55,25000.0,51.3769,51.4037,51.3591,51.4037,25000.0
2012-04-25 14:20:00,57.56,57.68,57.54,57.61,57200.0,51.4127,51.5198,51.3948,51.4573,57200.0
2012-04-25 14:30:00,57.6,57.64,57.48,57.52,74100.0,51.4484,51.4841,51.3412,51.3769,74100.0
2012-04-25 14:40:00,57.52,57.55,57.43,57.43,24500.0,51.3769,51.4037,51.2965,51.2965,24500.0
2012-04-25 14:50:00,57.43,57.5,57.4,57.48,30400.0,51.2965,51.3591,51.2697,51.3412,30400.0
2012-04-25 15:00:00,57.48,57.49,57.38,57.4,49100.0,51.3412,51.3501,51.2519,51.2697,49100.0
2012-04-25 15:10:00,57.41,57.44,57.38,57.43,53900.0,51.2787,51.3055,51.2519,51.2965,53900.0
2012-04-25 15:20:00,57.44,57.48,57.4,57.44,57900.0,51.3055,51.3412,51.2697,51.3055,57900.0
2012-04-25 15:30:00,57.44,57.47,57.42,57.42,161300.0,51.3055,51.3323,51.2876,51.2876,161300.0
2012-04-25 15:40:00,57.43,57.45,57.38,57.41,99700.0,51.2965,51.3144,51.2519,51.2787,99700.0
2012-04-25 15:50:00,57.42,57.42,57.3,57.39,246000.0,51.2876,51.2876,51.1804,51.2608,246000.0
2012-04-26 09:30:00,57.3,57.35,57.16,57.29,97900.0,51.1804,51.2251,51.0554,51.1715,97900.0
2012-04-26 09:40:00,57.3,57.54,57.29,57.5,33900.0,51.1804,51.3948,51.1715,51.3591,33900.0
2012-04-26 09:50:00,57.55,57.61,57.39,57.5,49600.0,51.4037,51.4573,51.2608,51.3591,49600.0
2012-04-26 10:00:00,57.5,57.65,57.48,57.6,29700.0,51.3591,51.493,51.3412,51.4484,29700.0
2012-04-26 10:10:00,57.59,57.69,57.51,57.67,33600.0,51.4394,51.5288,51.368,51.5109,33600.0
2012-04-26 10:20:00,57.68,57.74,57.61,57.72,26600.0,51.5198,51.5734,51.4573,51.5556,26600.0
2012-04-26 10:30:00,57.73,57.78,57.7,57.75,33300.0,51.5645,51.6092,51.5377,51.5824,33300.0
2012-04-26 10:40:00,57.75,57.81,57.7,57.74,40800.0,51.5824,51.636,51.5377,51.5734,40800.0
2012-04-26 10:50:00,57.73,57.73,57.51,57.52,57500.0,51.5645,51.5645,51.368,51.3769,57500.0
2012-04-26 11:00:00,57.52,57.52,57.42,57.42,28700.0,51.3769,51.3769,51.2876,51.2876,28700.0
2012-04-26 11:10:00,57.41,57.41,57.27,57.34,93700.0,51.2787,51.2787,51.1536,51.2161,93700.0
2012-04-26 11:20:00,57.34,57.46,57.33,57.46,23400.0,51.2161,51.3233,51.2072,51.3233,23400.0
2012-04-26 11:30:00,57.45,57.49,57.44,57.48,23300.0,51.3144,51.3501,51.3055,51.3412,23300.0
2012-04-26 11:40:00,57.48,57.48,57.44,57.48,10900.0,51.3412,51.3412,51.3055,51.3412,10900.0
2012-04-26 11:50:00,57.47,57.49,57.43,57.48,31700.0,51.3323,51.3501,51.2965,51.3412,31700.0
2012-04-26 12:00:00,57.48,57.51,57.46,57.5,35500.0,51.3412,51.368,51.3233,51.3591,35500.0
2012-04-26 12:10:00,57.5,57.54,57.5,57.52,27800.0,51.3591,51.3948,51.3591,51.3769,27800.0
2012-04-26 12:20:00,57.52,57.53,57.5,57.52,23400.0,51.3769,51.3859,51.3591,51.3769,23400.0
2012-04-26 12:30:00,57.52,57.53,57.42,57.42,22700.0,51.3769,51.3859,51.2876,51.2876,22700.0
2012-04-26 12:40:00,57.41,57.42,57.33,57.33,24500.0,51.2787,51.2876,51.2072,51.2072,24500.0
2012-04-26 12:50:00,57.33,57.34,57.3,57.33,14500.0,51.2072,51.2161,51.1804,51.2072,14500.0
2012-04-26 13:00:00,57.33,57.39,57.31,57.39,27300.0,51.2072,51.2608,51.1894,51.2608,27300.0
2012-04-26 13:10:00,57.39,57.48,57.38,57.47,29200.0,51.2608,51.3412,51.2519,51.3323,29200.0
2012-04-26 13:20:00,57.47,57.53,57.47,57.51,18400.0,51.3323,51.3859,51.3323,51.368,18400.0
2012-04-26 13:30:00,57.51,57.62,57.51,57.6,27900.0,51.368,51.4662,51.368,51.4484,27900.0
2012-04-26 13:40:00,57.61,57.61,57.56,57.6,20600.0,51.4573,51.4573,51.4127,51.4484,20600.0
2012-04-26 13:50:00,57.59,57.62,57.56,57.56,42900.0,51.4394,51.4662,51.4127,51.4127,42900.0
2012-04-26 14:00:00,57.57,57.61,57.54,57.56,57300.0,51.4216,51.4573,51.3948,51.4127,57300.0
2012-04-26 14:10:00,57.56,57.64,57.56,57.64,63600.0,51.4127,51.4841,51.4127,51.4841,63600.0
2012-04-26 14:20:00,57.64,57.72,57.63,57.66,25200.0,51.4841,51.5556,51.4752,51.502,25200.0
2012-04-26 14:30:00,57.66,57.71,57.64,57.7,58500.0,51.502,51.5466,51.4841,51.5377,58500.0
2012-04-26 14:40:00,57.7,57.73,57.67,57.67,23900.0,51.5377,51.5645,51.5109,51.5109,23900.0
2012-04-26 14:50:00,57.68,57.74,57.66,57.69,60500.0,51.5198,51.5734,51.502,51.5288,60500.0
2012-04-26 15:00:00,57.69,57.7,57.65,57.65,23300.0,51.5288,51.5377,51.493,51.493,23300.0
2012-04-26 15:10:00,57.66,57.75,57.64,57.73,35600.0,51.502,51.5824,51.4841,51.5645,35600.0
2012-04-26 15:20:00,57.73,57.8,57.72,57.79,32100.0,51.5645,51.627,51.5556,51.6181,32100.0
2012-04-26 15:30:00,57.78,57.81,57.72,57.75,52300.0,51.6092,51.636,51.5556,51.5824,52300.0
2012-04-26 15:40:00,57.75,57.76,57.65,57.65,74000.0,51.5824,51.5913,51.493,51.493,74000.0
2012-04-26 15:50:00,57.65,57.66,57.53,57.61,163200.0,51.493,51.502,51.3859,51.4573,163200.0
2012-04-27 09:30:00,57.66,58.1,57.65,58.05,144500.0,51.502,51.895,51.493,51.8503,144500.0
2012-04-27 09:40:00,58.04,58.22,57.93,58.05,138200.0,51.8414,52.0022,51.7431,51.8503,138200.0
2012-04-27 09:50:00,58.06,58.09,57.83,57.84,48800.0,51.8593,51.886,51.6538,51.6627,48800.0
2012-04-27 10:00:00,57.82,57.99,57.71,57.9,84200.0,51.6449,51.7967,51.5466,51.7163,84200.0
2012-04-27 10:10:00,57.9,57.94,57.74,57.84,42900.0,51.7163,51.7521,51.5734,51.6627,42900.0
2012-04-27 10:20:00,57.82,57.88,57.82,57.88,49100.0,51.6449,51.6985,51.6449,51.6985,49100.0
2012-04-27 10:30:00,57.88,57.95,57.82,57.92,36300.0,51.6985,51.761,51.6449,51.7342,36300.0
2012-04-27 10:40:00,57.92,57.93,57.78,57.78,32200.0,51.7342,51.7431,51.6092,51.6092,32200.0
2012-04-27 10:50:00,57.78,57.86,57.76,57.84,44100.0,51.6092,51.6806,51.5913,51.6627,44100.0
2012-04-27 11:00:00,57.84,57.95,57.84,57.91,25400.0,51.6627,51.761,51.6627,51.7253,25400.0
2012-04-27 11:10:00,57.92,58.05,57.89,58.0,49600.0,51.7342,51.8503,51.7074,51.8057,49600.0
2012-04-27 11:20:00,58.0,58.0,57.9,57.93,23100.0,51.8057,51.8057,51.7163,51.7431,23100.0
2012-04-27 11:30:00,57.93,57.97,57.88,57.91,63500.0,51.7431,51.7789,51.6985,51.7253,63500.0
2012-04-27 11:40:00,57.91,57.92,57.82,57.82,32900.0,51.7253,51.7342,51.6449,51.6449,32900.0
2012-04-27 11:50:00,57.84,57.85,57.8,57.8,28700.0,51.6627,51.6717,51.627,51.627,28700.0
2012-04-27 12:00:00,57.81,57.82,57.76,57.8,19700.0,51.636,51.6449,51.5913,51.627,19700.0
2012-04-27 12:10:00,57.8,57.82,57.78,57.79,17200.0,51.627,51.6449,51.6092,51.6181,17200.0
2012-04-27 12:20:00,57.8,57.8,57.76,57.79,16900.0,51.627,51.627,51.5913,51.6181,16900.0
2012-04-27 12:30:00,57.8,57.81,57.77,57.77,14400.0,51.627,51.636,51.6002,51.6002,14400.0
2012-04-27 12:40:00,57.77,57.8,57.76,57.8,9600.0,51.6002,51.627,51.5913,51.627,9600.0
2012-04-27 12:50:00,57.81,57.82,57.79,57.81,14800.0,51.636,51.6449,51.6181,51.636,14800.0
2012-04-27 13:00:00,57.82,57.86,57.76,57.81,51100.0,51.6449,51.6806,51.5913,51.636,51100.0
2012-04-27 13:10:00,57.83,57.91,57.81,57.89,27300.0,51.6538,51.7253,51.636,51.7074,27300.0
2012-04-27 13:20:00,57.89,58.01,57.89,57.98,18800.0,51.7074,51.8146,51.7074,51.7878,18800.0
2012-04-27 13:30:00,57.97,58.07,57.97,58.03,38800.0,51.7789,51.8682,51.7789,51.8325,38800.0
2012-04-27 13:40:00,58.01,58.14,58.01,58.09,38400.0,51.8146,51.9307,51.8146,51.886,38400.0
2012-04-27 13:50:00,58.11,58.12,58.03,58.04,28000.0,51.9039,51.9128,51.8325,51.8414,28000.0
2012-04-27 14:00:00,58.03,58.04,57.98,57.99,53800.0,51.8325,51.8414,51.7878,51.7967,53800.0
2012-04-27 14:10:00,57.99,58.0,57.97,58.0,25900.0,51.7967,51.8057,51.7789,51.8057,25900.0
2012-04-27 14:20:00,57.98,58.0,57.97,57.97,15500.0,51.7878,51.8057,51.7789,51.7789,15500.0
2012-04-27 14:30:00,57.97,58.03,57.92,58.03,27700.0,51.7789,51.8325,51.7342,51.8325,27700.0
2012-04-27 14:40:00,58.03,58.05,58.0,58.05,21800.0,51.8325,51.8503,51.8057,51.8503,21800.0
2012-04-27 14:50:00,58.05,58.09,58.04,58.07,13700.0,51.8503,51.886,51.8414,51.8682,13700.0
2012-04-27 15:00:00,58.05,58.1,58.03,58.08,23500.0,51.8503,51.895,51.8325,51.8771,23500.0
2012-04-27 15:10:00,58.08,58.16,58.08,58.13,38200.0,51.8771,51.9486,51.8771,51.9218,38200.0
2012-04-27 15:20:00,58.14,58.16,58.11,58.14,23000.0,51.9307,51.9486,51.9039,51.9307,23000.0
2012-04-27 15:30:00,58.13,58.14,58.08,58.1,43600.0,51.9218,51.9307,51.8771,51.895,43600.0
2012-04-27 15:40:00,58.09,58.11,58.02,58.02,53700.0,51.886,51.9039,51.8235,51.8235,53700.0
2012-04-27 15:50:00,58.02,58.02,57.9,57.99,103500.0,51.8235,51.8235,51.7163,51.7967,103500.0
2012-04-30 09:30:00,57.92,57.98,57.55,57.73,135600.0,51.7342,51.7878,51.4037,51.5645,135600.0
2012-04-30 09:40:00,57.72,57.89,57.68,57.84,101300.0,51.5556,51.7074,51.5198,51.6627,101300.0
2012-04-30 09:50:00,57.84,57.94,57.78,57.91,59600.0,51.6627,51.7521,51.6092,51.7253,59600.0
2012-04-30 10:00:00,57.91,57.91,57.69,57.7,43500.0,51.7253,51.7253,51.5288,51.5377,43500.0
2012-04-30 10:10:00,57.71,57.8,57.7,57.74,34400.0,51.5466,51.627,51.5377,51.5734,34400.0
2012-04-30 10:20:00,57.75,57.85,57.74,57.76,69800.0,51.5824,51.6717,51.5734,51.5913,69800.0
2012-04-30 10:30:00,57.77,57.85,57.68,57.81,27900.0,51.6002,51.6717,51.5198,51.636,27900.0
2012-04-30 10:40:00,57.81,57.95,57.81,57.9,27600.0,51.636,51.761,51.636,51.7163,27600.0
2012-04-30 10:50:00,57.91,57.92,57.85,57.88,16700.0,51.7253,51.7342,51.6717,51.6985,16700.0
2012-04-30 11:00:00,57.88,58.01,57.87,58.0,34000.0,51.6985,51.8146,51.6895,51.8057,34000.0
2012-04-30 11:10:00,58.02,58.1,58.0,58.1,30800.0,51.8235,51.895,51.8057,51.895,30800.0
2012-04-30 11:20:00,58.11,58.14,58.03,58.09,28200.0,51.9039,51.9307,51.8325,51.886,28200.0
2012-04-30 11:30:00,58.09,58.1,57.99,58.01,21200.0,51.886,51.895,51.7967,51.8146,21200.0
2012-04-30 11:40:00,58.03,58.12,58.01,58.11,21200.0,51.8325,51.9128,51.8146,51.9039,21200.0
2012-04-30 11:50:00,58.11,58.18,58.08,58.17,28500.0,51.9039,51.9664,51.8771,51.9575,28500.0
2012-04-30 12:00:00,58.18,58.18,58.05,58.06,13300.0,51.9664,51.9664,51.8503,51.8593,13300.0
2012-04-30 12:10:00,58.06,58.13,58.05,58.12,30700.0,51.8593,51.9218,51.8503,51.9128,30700.0
2012-04-30 12:20:00,58.12,58.13,58.1,58.11,14000.0,51.9128,51.9218,51.895,51.9039,14000.0
2012-04-30 12:30:00,58.12,58.15,58.07,58.12,19600.0,51.9128,51.9396,51.8682,51.9128,19600.0
2012-04-30 12:40:00,58.13,58.15,58.12,58.15,14400.0,51.9218,51.9396,51.9128,51.9396,14400.0
2012-04-30 12:50:00,58.14,58.18,58.13,58.15,19300.0,51.9307,51.9664,51.9218,51.9396,19300.0
2012-04-30 13:00:00,58.16,58.17,58.11,58.13,15900.0,51.9486,51.9575,51.9039,51.9218,15900.0
2012-04-30 13:10:00,58.13,58.16,58.08,58.13,28800.0,51.9218,51.9486,51.8771,51.9218,28800.0
2012-04-30 13:20:00,58.14,58.15,58.07,58.09,49100.0,51.9307,51.9396,51.8682,51.886,49100.0
2012-04-30 13:30:00,58.1,58.1,58.03,58.03,33400.0,51.895,51.895,51.8325,51.8325,33400.0
2012-04-30 13:40:00,58.03,58.04,57.98,58.01,41800.0,51.8325,51.8414,51.7878,51.8146,41800.0
2012-04-30 13:50:00,58.01,58.13,57.94,58.07,126800.0,51.8146,51.9218,51.7521,51.8682,126800.0
2012-04-30 14:00:00,58.08,58.09,57.99,57.99,29100.0,51.8771,51.886,51.7967,51.7967,29100.0
2012-04-30 14:10:00,57.99,58.0,57.9,57.91,35000.0,51.7967,51.8057,51.7163,51.7253,35000.0
2012-04-30 14:20:00,57.91,57.99,57.9,57.91,51900.0,51.7253,51.7967,51.7163,51.7253,51900.0
2012-04-30 14:30:00,57.93,57.94,57.83,57.87,32700.0,51.7431,51.7521,51.6538,51.6895,32700.0
2012-04-30 14:40:00,57.84,57.87,57.79,57.83,70300.0,51.6627,51.6895,51.6181,51.6538,70300.0
2012-04-30 14:50:00,57.84,57.9,57.8,57.83,56300.0,51.6627,51.7163,51.627,51.6538,56300.0
2012-04-30 15:00:00,57.82,57.9,57.82,57.9,31200.0,51.6449,51.7163,51.6449,51.7163,31200.0
2012-04-30 15:10:00,57.9,57.91,57.85,57.88,20500.0,51.7163,51.7253,51.6717,51.6985,20500.0
2012-04-30 15:20:00,57.88,57.93,57.88,57.9,48600.0,51.6985,51.7431,51.6985,51.7163,48600.0
2012-04-30 15:30:00,57.9,57.93,57.89,57.93,52800.0,51.7163,51.7431,51.7074,51.7431,52800.0
2012-04-30 15:40:00,57.93,57.93,57.89,57.89,57600.0,51.7431,51.7431,51.7074,51.7074,57600.0
2012-04-30 15:50:00,57.89,58.0,57.89,57.96,254700.0,51.7074,51.8057,51.7074,51.7699,254700.0
2012-05-01 09:30:00,58.12,58.12,57.8,57.93,29000.0,51.9128,51.9128,51.627,51.7431,29000.0
2012-05-01 09:40:00,57.95,58.08,57.95,57.99,18600.0,51.761,51.8771,51.761,51.7967,18600.0
2012-05-01 09:50:00,57.99,58.0,57.84,57.85,45900.0,51.7967,51.8057,51.6627,51.6717,45900.0
2012-05-01 10:00:00,57.86,58.34,57.85,58.34,30600.0,51.6806,52.1093,51.6717,52.1093,30600.0
2012-05-01 10:10:00,58.36,58.53,58.34,58.53,15800.0,52.1272,52.2791,52.1093,52.2791,15800.0
2012-05-01 10:20:00,58.53,58.66,58.52,58.53,33200.0,52.2791,52.3952,52.2701,52.2791,33200.0
2012-05-01 10:30:00,58.53,58.61,58.51,58.56,26300.0,52.2791,52.3505,52.2612,52.3059,26300.0
2012-05-01 10:40:00,58.55,58.61,58.5,58.57,27000.0,52.2969,52.3505,52.2523,52.3148,27000.0
2012-05-01 10:50:00,58.56,58.62,58.55,58.56,28200.0,52.3059,52.3594,52.2969,52.3059,28200.0
2012-05-01 11:00:00,58.56,58.57,58.51,58.51,10300.0,52.3059,52.3148,52.2612,52.2612,10300.0
2012-05-01 11:10:00,58.53,58.57,58.52,58.56,11000.0,52.2791,52.3148,52.2701,52.3059,11000.0
2012-05-01 11:20:00,58.57,58.62,58.53,58.6,53500.0,52.3148,52.3594,52.2791,52.3416,53500.0
2012-05-01 11:30:00,58.59,58.65,58.58,58.63,9000.0,52.3326,52.3862,52.3237,52.3684,9000.0
2012-05-01 11:40:00,58.63,58.77,58.63,58.74,26400.0,52.3684,52.4934,52.3684,52.4666,26400.0
2012-05-01 11:50:00,58.75,58.87,58.75,58.8,24800.0,52.4756,52.5827,52.4756,52.5202,24800.0
2012-05-01 12:00:00,58.81,58.85,58.79,58.82,22700.0,52.5292,52.5649,52.5113,52.5381,22700.0
2012-05-01 12:10:00,58.81,58.82,58.77,58.81,15600.0,52.5292,52.5381,52.4934,52.5292,15600.0
2012-05-01 12:20:00,58.81,58.81,58.66,58.71,145400.0,52.5292,52.5292,52.3952,52.4398,145400.0
2012-05-01 12:30:00,58.72,58.74,58.7,58.73,35100.0,52.4488,52.4666,52.4309,52.4577,35100.0
2012-05-01 12:40:00,58.72,58.75,58.67,58.68,25700.0,52.4488,52.4756,52.4041,52.413,25700.0
2012-05-01 12:50:00,58.67,58.69,58.66,58.68,8700.0,52.4041,52.422,52.3952,52.413,8700.0
2012-05-01 13:00:00,58.68,58.69,58.66,58.67,26800.0,52.413,52.422,52.3952,52.4041,26800.0
2012-05-01 13:10:00,58.67,58.67,58.65,58.66,9300.0,52.4041,52.4041,52.3862,52.3952,9300.0
2012-05-01 13:20:00,58.66,58.66,58.6,58.65,13300.0,52.3952,52.3952,52.3416,52.3862,13300.0
2012-05-01 13:30:00,58.65,58.66,58.61,58.65,12500.0,52.3862,52.3952,52.3505,52.3862,12500.0
2012-05-01 13:40:00,58.66,58.67,58.62,58.63,29100.0,52.3952,52.4041,52.3594,52.3684,29100.0
2012-05-01 13:50:00,58.62,58.71,58.61,58.66,17800.0,52.3594,52.4398,52.3505,52.3952,17800.0
2012-05-01 14:00:00,58.66,58.66,58.59,58.66,22800.0,52.3952,52.3952,52.3326,52.3952,22800.0
2012-05-01 14:10:00,58.66,58.7,58.64,58.64,16100.0,52.3952,52.4309,52.3773,52.3773,16100.0
2012-05-01 14:20:00,58.64,58.68,58.51,58.6,26100.0,52.3773,52.413,52.2612,52.3416,26100.0
2012-05-01 14:30:00,58.6,58.7,58.58,58.69,19900.0,52.3416,52.4309,52.3237,52.422,19900.0
2012-05-01 14:40:00,58.69,58.71,58.63,58.65,24300.0,52.422,52.4398,52.3684,52.3862,24300.0
2012-05-01 14:50:00,58.66,58.7,58.65,58.68,26700.0,52.3952,52.4309,52.3862,52.413,26700.0
2012-05-01 15:00:00,58.68,58.7,58.61,58.65,35500.0,52.413,52.4309,52.3505,52.3862,35500.0
2012-05-01 15:10:00,58.65,58.65,58.52,58.52,70200.0,52.3862,52.3862,52.2701,52.2701,70200.0
2012-05-01 15:20:00,58.51,58.54,58.37,58.43,89800.0,52.2612,52.288,52.1361,52.1897,89800.0
2012-05-01 15:30:00,58.44,58.5,58.36,58.37,96400.0,52.1987,52.2523,52.1272,52.1361,96400.0
2012-05-01 15:40:00,58.38,58.42,58.34,58.4,63700.0,52.1451,52.1808,52.1093,52.1629,63700.0
2012-05-01 15:50:00,58.4,58.41,58.2,58.24,229000.0,52.1629,52.1719,51.9843,52.02,229000.0
2012-05-02 09:30:00,57.83,57.98,57.24,57.46,90600.0,51.6538,51.7878,51.1268,51.3233,90600.0
2012-05-02 09:40:00,57.51,57.99,57.5,57.86,75500.0,51.368,51.7967,51.3591,51.6806,75500.0
2012-05-02 09:50:00,57.88,57.89,57.63,57.63,48900.0,51.6985,51.7074,51.4752,51.4752,48900.0
2012-05-02 10:00:00,57.68,57.71,57.46,57.7,42100.0,51.5198,51.5466,51.3233,51.5377,42100.0
2012-05-02 10:10:00,57.72,57.78,57.57,57.66,25400.0,51.5556,51.6092,51.4216,51.502,25400.0
2012-05-02 10:20:00,57.7,57.8,57.66,57.69,21600.0,51.5377,51.627,51.502,51.5288,21600.0
2012-05-02 10:30:00,57.68,57.85,57.6,57.83,20900.0,51.5198,51.6717,51.4484,51.6538,20900.0
2012-05-02 10:40:00,57.84,57.91,57.78,57.86,36700.0,51.6627,51.7253,51.6092,51.6806,36700.0
2012-05-02 10:50:00,57.85,57.93,57.82,57.87,27900.0,51.6717,51.7431,51.6449,51.6895,27900.0
2012-05-02 11:00:00,57.87,57.94,57.85,57.88,31200.0,51.6895,51.7521,51.6717,51.6985,31200.0
2012-05-02 11:10:00,57.89,57.94,57.86,57.94,27200.0,51.7074,51.7521,51.6806,51.7521,27200.0
2012-05-02 11:20:00,57.94,58.07,57.92,58.06,26000.0,51.7521,51.8682,51.7342,51.8593,26000.0
2012-05-02 11:30:00,58.07,58.17,58.07,58.17,13200.0,51.8682,51.9575,51.8682,51.9575,13200.0
2012-05-02 11:40:00,58.17,58.28,58.16,58.27,18600.0,51.9575,52.0558,51.9486,52.0468,18600.0
2012-05-02 11:50:00,58.26,58.31,58.2,58.21,58500.0,52.0379,52.0826,51.9843,51.9932,58500.0
2012-05-02 12:00:00,58.22,58.28,58.18,58.22,14500.0,52.0022,52.0558,51.9664,52.0022,14500.0
2012-05-02 12:10:00,58.22,58.22,58.18,58.19,67600.0,52.0022,52.0022,51.9664,51.9754,67600.0
2012-05-02 12:20:00,58.2,58.26,58.2,58.24,57000.0,51.9843,52.0379,51.9843,52.02,57000.0
2012-05-02 12:30:00,58.23,58.24,58.13,58.13,86200.0,52.0111,52.02,51.9218,51.9218,86200.0
2012-05-02 12:40:00,58.14,58.19,58.1,58.13,72500.0,51.9307,51.9754,51.895,51.9218,72500.0
2012-05-02 12:50:00,58.11,58.15,58.08,58.08,29200.0,51.9039,51.9396,51.8771,51.8771,29200.0
2012-05-02 13:00:00,58.09,58.15,58.08,58.15,30200.0,51.886,51.9396,51.8771,51.9396,30200.0
2012-05-02 13:10:00,58.15,58.23,58.14,58.17,27300.0,51.9396,52.0111,51.9307,51.9575,27300.0
2012-05-02 13:20:00,58.18,58.21,58.17,58.17,37100.0,51.9664,51.9932,51.9575,51.9575,37100.0
2012-05-02 13:30:00,58.17,58.26,58.16,58.25,72800.0,51.9575,52.0379,51.9486,52.029,72800.0
2012-05-02 13:40:00,58.26,58.39,58.25,58.39,15800.0,52.0379,52.154,52.029,52.154,15800.0
2012-05-02 13:50:00,58.39,58.41,58.38,58.39,18300.0,52.154,52.1719,52.1451,52.154,18300.0
2012-05-02 14:00:00,58.39,58.49,58.38,58.45,49700.0,52.154,52.2433,52.1451,52.2076,49700.0
2012-05-02 14:10:00,58.46,58.52,58.43,58.51,24100.0,52.2165,52.2701,52.1897,52.2612,24100.0
2012-05-02 14:20:00,58.51,58.55,58.48,58.54,29900.0,52.2612,52.2969,52.2344,52.288,29900.0
2012-05-02 14:30:00,58.53,58.56,58.48,58.56,31700.0,52.2791,52.3059,52.2344,52.3059,31700.0
2012-05-02 14:40:00,58.56,58.56,58.51,58.52,19200.0,52.3059,52.3059,52.2612,52.2701,19200.0
2012-05-02 14:50:00,58.52,58.54,58.49,58.51,36800.0,52.2701,52.288,52.2433,52.2612,36800.0
2012-05-02 15:00:00,58.52,58.55,58.43,58.45,31600.0,52.2701,52.2969,52.1897,52.2076,31600.0
2012-05-02 15:10:00,58.43,58.48,58.43,58.44,29900.0,52.1897,52.2344,52.1897,52.1987,29900.0
2012-05-02 15:20:00,58.43,58.5,58.43,58.46,26800.0,52.1897,52.2523,52.1897,52.2165,26800.0
2012-05-02 15:30:00,58.47,58.54,58.46,58.54,41700.0,52.2255,52.288,52.2165,52.288,41700.0
2012-05-02 15:40:00,58.53,58.71,58.53,58.64,70100.0,52.2791,52.4398,52.2791,52.3773,70100.0
2012-05-02 15:50:00,58.64,58.66,58.59,58.65,152100.0,52.3773,52.3952,52.3326,52.3862,152100.0
2012-05-03 09:30:00,58.79,58.79,58.5,58.71,46700.0,52.5113,52.5113,52.2523,52.4398,46700.0
2012-05-03 09:40:00,58.71,58.96,58.63,58.94,41100.0,52.4398,52.6631,52.3684,52.6453,41100.0
2012-05-03 09:50:00,58.94,59.0,58.79,58.84,55600.0,52.6453,52.6989,52.5113,52.5559,55600.0
2012-05-03 10:00:00,58.83,58.85,58.67,58.75,49400.0,52.547,52.5649,52.4041,52.4756,49400.0
2012-05-03 10:10:00,58.75,58.87,58.73,58.82,65500.0,52.4756,52.5827,52.4577,52.5381,65500.0
2012-05-03 10:20:00,58.82,58.82,58.61,58.67,60100.0,52.5381,52.5381,52.3505,52.4041,60100.0
2012-05-03 10:30:00,58.67,58.76,58.61,58.75,34800.0,52.4041,52.4845,52.3505,52.4756,34800.0
2012-05-03 10:40:00,58.75,58.76,58.68,58.74,33600.0,52.4756,52.4845,52.413,52.4666,33600.0
2012-05-03 10:50:00,58.74,58.77,58.68,58.75,39900.0,52.4666,52.4934,52.413,52.4756,39900.0
2012-05-03 11:00:00,58.75,58.83,58.74,58.83,31300.0,52.4756,52.547,52.4666,52.547,31300.0
2012-05-03 11:10:00,58.83,58.95,58.82,58.93,59800.0,52.547,52.6542,52.5381,52.6363,59800.0
2012-05-03 11:20:00,58.94,59.0,58.92,58.94,35400.0,52.6453,52.6989,52.6274,52.6453,35400.0
2012-05-03 11:30:00,58.95,58.97,58.79,58.83,32000.0,52.6542,52.6721,52.5113,52.547,32000.0
2012-05-03 11:40:00,58.82,58.84,58.56,58.57,29300.0,52.5381,52.5559,52.3059,52.3148,29300.0
2012-05-03 11:50:00,58.56,58.69,58.55,58.68,30600.0,52.3059,52.422,52.2969,52.413,30600.0
2012-05-03 12:00:00,58.66,58.67,58.56,58.66,49800.0,52.3952,52.4041,52.3059,52.3952,49800.0
2012-05-03 12:10:00,58.65,58.65,58.57,58.57,95000.0,52.3862,52.3862,52.3148,52.3148,95000.0
2012-05-03 12:20:00,58.57,58.58,58.39,58.44,28200.0,52.3148,52.3237,52.154,52.1987,28200.0
2012-05-03 12:30:00,58.44,58.46,58.4,58.44,28300.0,52.1987,52.2165,52.1629,52.1987,28300.0
2012-05-03 12:40:00,58.44,58.45,58.35,58.38,54400.0,52.1987,52.2076,52.1183,52.1451,54400.0
2012-05-03 12:50:00,58.38,58.44,58.36,58.41,37500.0,52.1451,52.1987,52.1272,52.1719,37500.0
2012-05-03 13:00:00,58.4,58.49,58.4,58.49,64600.0,52.1629,52.2433,52.1629,52.2433,64600.0
2012-05-03 13:10:00,58.49,58.54,58.39,58.54,51500.0,52.2433,52.288,52.154,52.288,51500.0
2012-05-03 13:20:00,58.54,58.63,58.53,58.63,33200.0,52.288,52.3684,52.2791,52.3684,33200.0
2012-05-03 13:30:00,58.63,58.63,58.56,58.57,36500.0,52.3684,52.3684,52.3059,52.3148,36500.0
2012-05-03 13:40:00,58.56,58.56,58.24,58.3,66000.0,52.3059,52.3059,52.02,52.0736,66000.0
2012-05-03 13:50:00,58.31,58.37,58.26,58.3,39900.0,52.0826,52.1361,52.0379,52.0736,39900.0
2012-05-03 14:00:00,58.3,58.34,58.27,58.28,46400.0,52.0736,52.1093,52.0468,52.0558,46400.0
2012-05-03 14:10:00,58.28,58.29,58.18,58.26,34100.0,52.0558,52.0647,51.9664,52.0379,34100.0
2012-05-03 14:20:00,58.25,58.33,58.25,58.31,39400.0,52.029,52.1004,52.029,52.0826,39400.0
2012-05-03 14:30:00,58.3,58.33,58.29,58.32,31700.0,52.0736,52.1004,52.0647,52.0915,31700.0
2012-05-03 14:40:00,58.31,58.33,58.18,58.2,48400.0,52.0826,52.1004,51.9664,51.9843,48400.0
2012-05-03 14:50:00,58.19,58.3,58.19,58.3,39900.0,51.9754,52.0736,51.9754,52.0736,39900.0
2012-05-03 15:00:00,58.29,58.33,58.27,58.29,53000.0,52.0647,52.1004,52.0468,52.0647,53000.0
2012-05-03 15:10:00,58.3,58.4,58.25,58.4,45400.0,52.0736,52.1629,52.029,52.1629,45400.0
2012-05-03 15:20:00,58.4,58.46,58.38,58.4,79300.0,52.1629,52.2165,52.1451,52.1629,79300.0
2012-05-03 15:30:00,58.41,58.47,58.38,58.39,91500.0,52.1719,52.2255,52.1451,52.154,91500.0
2012-05-03 15:40:00,58.38,58.48,58.37,58.44,159700.0,52.1451,52.2344,52.1361,52.1987,159700.0
2012-05-03 15:50:00,58.45,58.46,58.36,58.4,182100.0,52.2076,52.2165,52.1272,52.1629,182100.0
2012-05-04 09:30:00,57.67,57.9,57.37,57.46,91800.0,51.5109,51.7163,51.2429,51.3233,91800.0
2012-05-04 09:40:00,57.45,57.53,57.32,57.52,50000.0,51.3144,51.3859,51.1983,51.3769,50000.0
2012-05-04 09:50:00,57.51,57.57,57.37,57.41,46800.0,51.368,51.4216,51.2429,51.2787,46800.0
2012-05-04 10:00:00,57.41,57.47,57.24,57.24,66900.0,51.2787,51.3323,51.1268,51.1268,66900.0
2012-05-04 10:10:00,57.25,57.26,57.08,57.08,58900.0,51.1358,51.1447,50.9839,50.9839,58900.0
2012-05-04 10:20:00,57.08,57.14,56.99,56.99,55600.0,50.9839,51.0375,50.9035,50.9035,55600.0
2012-05-04 10:30:00,56.99,57.06,56.9,57.03,41900.0,50.9035,50.9661,50.8231,50.9393,41900.0
2012-05-04 10:40:00,57.03,57.06,56.98,57.0,59500.0,50.9393,50.9661,50.8946,50.9125,59500.0
2012-05-04 10:50:00,57.0,57.02,56.97,56.98,48200.0,50.9125,50.9303,50.8857,50.8946,48200.0
2012-05-04 11:00:00,56.98,57.02,56.86,56.88,38300.0,50.8946,50.9303,50.7874,50.8053,38300.0
2012-05-04 11:10:00,56.88,56.94,56.83,56.86,25100.0,50.8053,50.8589,50.7606,50.7874,25100.0
2012-05-04 11:20:00,56.86,56.94,56.8,56.94,75700.0,50.7874,50.8589,50.7338,50.8589,75700.0
2012-05-04 11:30:00,56.94,56.97,56.82,56.85,77500.0,50.8589,50.8857,50.7517,50.7785,77500.0
2012-05-04 11:40:00,56.85,56.92,56.85,56.89,45100.0,50.7785,50.841,50.7785,50.8142,45100.0
2012-05-04 11:50:00,56.89,56.9,56.82,56.84,52100.0,50.8142,50.8231,50.7517,50.7695,52100.0
2012-05-04 12:00:00,56.87,56.92,56.84,56.9,16700.0,50.7963,50.841,50.7695,50.8231,16700.0
2012-05-04 12:10:00,56.9,56.93,56.87,56.88,78100.0,50.8231,50.8499,50.7963,50.8053,78100.0
2012-05-04 12:20:00,56.89,56.89,56.74,56.8,37300.0,50.8142,50.8142,50.6802,50.7338,37300.0
2012-05-04 12:30:00,56.81,56.84,56.78,56.82,45800.0,50.7428,50.7695,50.716,50.7517,45800.0
2012-05-04 12:40:00,56.82,56.88,56.8,56.87,12400.0,50.7517,50.8053,50.7338,50.7963,12400.0
2012-05-04 12:50:00,56.87,56.92,56.8,56.85,19800.0,50.7963,50.841,50.7338,50.7785,19800.0
2012-05-04 13:00:00,56.86,56.91,56.84,56.86,68400.0,50.7874,50.8321,50.7695,50.7874,68400.0
2012-05-04 13:10:00,56.85,56.89,56.78,56.87,32100.0,50.7785,50.8142,50.716,50.7963,32100.0
2012-05-04 13:20:00,56.88,56.89,56.8,56.88,18500.0,50.8053,50.8142,50.7338,50.8053,18500.0
2012-05-04 13:30:00,56.88,56.94,56.86,56.88,35500.0,50.8053,50.8589,50.7874,50.8053,35500.0
2012-05-04 13:40:00,56.9,56.92,56.85,56.85,172300.0,50.8231,50.841,50.7785,50.7785,172300.0
2012-05-04 13:50:00,56.85,56.96,56.85,56.94,23900.0,50.7785,50.8767,50.7785,50.8589,23900.0
2012-05-04 14:00:00,56.93,56.98,56.89,56.97,91100.0,50.8499,50.8946,50.8142,50.8857,91100.0
2012-05-04 14:10:00,56.96,56.97,56.89,56.93,40700.0,50.8767,50.8857,50.8142,50.8499,40700.0
2012-05-04 14:20:00,56.93,57.01,56.92,57.01,72900.0,50.8499,50.9214,50.841,50.9214,72900.0
2012-05-04 14:30:00,57.0,57.01,56.82,56.84,90300.0,50.9125,50.9214,50.7517,50.7695,90300.0
2012-05-04 14:40:00,56.84,56.89,56.79,56.88,37100.0,50.7695,50.8142,50.7249,50.8053,37100.0
2012-05-04 14:50:00,56.87,56.87,56.7,56.87,85700.0,50.7963,50.7963,50.6445,50.7963,85700.0
2012-05-04 15:00:00,56.87,56.9,56.84,56.86,51300.0,50.7963,50.8231,50.7695,50.7874,51300.0
2012-05-04 15:10:00,56.85,56.85,56.75,56.82,32300.0,50.7785,50.7785,50.6892,50.7517,32300.0
2012-05-04 15:20:00,56.82,56.86,56.77,56.86,49400.0,50.7517,50.7874,50.707,50.7874,49400.0
2012-05-04 15:30:00,56.86,56.92,56.82,56.9,69800.0,50.7874,50.841,50.7517,50.8231,69800.0
2012-05-04 15:40:00,56.9,57.02,56.89,57.01,73900.0,50.8231,50.9303,50.8142,50.9214,73900.0
2012-05-04 15:50:00,57.02,57.02,56.85,56.89,228500.0,50.9303,50.9303,50.7785,50.8142,228500.0
2012-05-07 09:30:00,56.48,56.55,56.13,56.27,129300.0,50.448,50.5105,50.1354,50.2604,129300.0
2012-05-07 09:40:00,56.3,56.44,56.29,56.36,76900.0,50.2872,50.4123,50.2783,50.3408,76900.0
2012-05-07 09:50:00,56.39,56.73,56.37,56.73,71300.0,50.3676,50.6713,50.3497,50.6713,71300.0
2012-05-07 10:00:00,56.72,56.8,56.7,56.76,76600.0,50.6624,50.7338,50.6445,50.6981,76600.0
2012-05-07 10:10:00,56.77,56.83,56.63,56.78,75600.0,50.707,50.7606,50.582,50.716,75600.0
2012-05-07 10:20:00,56.77,56.83,56.65,56.65,49500.0,50.707,50.7606,50.5998,50.5998,49500.0
2012-05-07 10:30:00,56.65,56.67,56.5,56.52,37700.0,50.5998,50.6177,50.4659,50.4837,37700.0
2012-05-07 10:40:00,56.53,56.61,56.49,56.59,118000.0,50.4927,50.5641,50.4569,50.5462,118000.0
2012-05-07 10:50:00,56.59,56.81,56.59,56.76,35300.0,50.5462,50.7428,50.5462,50.6981,35300.0
2012-05-07 11:00:00,56.77,56.83,56.69,56.71,43200.0,50.707,50.7606,50.6356,50.6534,43200.0
2012-05-07 11:10:00,56.7,56.76,56.6,56.6,38800.0,50.6445,50.6981,50.5552,50.5552,38800.0
2012-05-07 11:20:00,56.59,56.61,56.53,56.56,33400.0,50.5462,50.5641,50.4927,50.5195,33400.0
2012-05-07 11:30:00,56.56,56.62,56.53,56.58,26500.0,50.5195,50.573,50.4927,50.5373,26500.0
2012-05-07 11:40:00,56.59,56.6,56.55,56.59,24300.0,50.5462,50.5552,50.5105,50.5462,24300.0
2012-05-07 11:50:00,56.6,56.63,56.55,56.63,17800.0,50.5552,50.582,50.5105,50.582,17800.0
2012-05-07 12:00:00,56.62,56.67,56.61,56.64,34100.0,50.573,50.6177,50.5641,50.5909,34100.0
2012-05-07 12:10:00,56.65,56.66,56.6,56.64,22700.0,50.5998,50.6088,50.5552,50.5909,22700.0
2012-05-07 12:20:00,56.64,56.72,56.63,56.71,15000.0,50.5909,50.6624,50.582,50.6534,15000.0
2012-05-07 12:30:00,56.71,56.82,56.69,56.74,44200.0,50.6534,50.7517,50.6356,50.6802,44200.0
2012-05-07 12:40:00,56.74,56.81,56.74,56.76,19900.0,50.6802,50.7428,50.6802,50.6981,19900.0
2012-05-07 12:50:00,56.76,56.76,56.69,56.73,24900.0,50.6981,50.6981,50.6356,50.6713,24900.0
2012-05-07 13:00:00,56.73,56.75,56.7,56.7,25400.0,50.6713,50.6892,50.6445,50.6445,25400.0
2012-05-07 13:10:00,56.7,56.78,56.68,56.73,23600.0,50.6445,50.716,50.6266,50.6713,23600.0
2012-05-07 13:20:00,56.74,56.82,56.64,56.64,35600.0,50.6802,50.7517,50.5909,50.5909,35600.0
2012-05-07 13:30:00,56.64,56.73,56.63,56.73,31100.0,50.5909,50.6713,50.582,50.6713,31100.0
2012-05-07 13:40:00,56.71,56.73,56.64,56.65,57100.0,50.6534,50.6713,50.5909,50.5998,57100.0
2012-05-07 13:50:00,56.65,56.75,56.62,56.7,43500.0,50.5998,50.6892,50.573,50.6445,43500.0
2012-05-07 14:00:00,56.69,56.79,56.69,56.73,15800.0,50.6356,50.7249,50.6356,50.6713,15800.0
2012-05-07 14:10:00,56.73,56.75,56.66,56.67,20600.0,50.6713,50.6892,50.6088,50.6177,20600.0
2012-05-07 14:20:00,56.68,56.7,56.57,56.57,53300.0,50.6266,50.6445,50.5284,50.5284,53300.0
2012-05-07 14:30:00,56.57,56.63,56.55,56.63,30100.0,50.5284,50.582,50.5105,50.582,30100.0
2012-05-07 14:40:00,56.64,56.67,56.62,56.64,58400.0,50.5909,50.6177,50.573,50.5909,58400.0
2012-05-07 14:50:00,56.63,56.73,56.63,56.71,38100.0,50.582,50.6713,50.582,50.6534,38100.0
2012-05-07 15:00:00,56.7,56.72,56.61,56.62,36600.0,50.6445,50.6624,50.5641,50.573,36600.0
2012-05-07 15:10:00,56.62,56.69,56.62,56.66,55000.0,50.573,50.6356,50.573,50.6088,55000.0
2012-05-07 15:20:00,56.66,56.72,56.66,56.7,82900.0,50.6088,50.6624,50.6088,50.6445,82900.0
2012-05-07 15:30:00,56.69,56.78,56.66,56.78,64800.0,50.6356,50.716,50.6088,50.716,64800.0
2012-05-07 15:40:00,56.78,56.82,56.77,56.78,95900.0,50.716,50.7517,50.707,50.716,95900.0
2012-05-07 15:50:00,56.78,56.78,56.55,56.58,158400.0,50.716,50.716,50.5105,50.5373,158400.0
2012-05-08 09:30:00,56.24,56.38,55.75,55.81,107000.0,50.2336,50.3587,49.796,49.8496,107000.0
2012-05-08 09:40:00,55.78,56.06,55.76,56.01,55300.0,49.8228,50.0729,49.8049,50.0282,55300.0
2012-05-08 09:50:00,56.02,56.1,56.0,56.03,48600.0,50.0371,50.1086,50.0193,50.0461,48600.0
2012-05-08 10:00:00,56.03,56.03,55.8,55.93,39000.0,50.0461,50.0461,49.8406,49.9567,39000.0
2012-05-08 10:10:00,55.91,55.93,55.7,55.86,102100.0,49.9389,49.9567,49.7513,49.8942,102100.0
2012-05-08 10:20:00,55.86,55.89,55.71,55.81,45800.0,49.8942,49.921,49.7602,49.8496,45800.0
2012-05-08 10:30:00,55.8,55.86,55.78,55.83,112100.0,49.8406,49.8942,49.8228,49.8674,112100.0
2012-05-08 10:40:00,55.84,55.87,55.79,55.81,73600.0,49.8763,49.9031,49.8317,49.8496,73600.0
2012-05-08 10:50:00,55.81,55.83,55.72,55.8,46300.0,49.8496,49.8674,49.7692,49.8406,46300.0
2012-05-08 11:00:00,55.78,55.86,55.58,55.59,85200.0,49.8228,49.8942,49.6441,49.653,85200.0
2012-05-08 11:10:00,55.6,55.68,55.53,55.55,149500.0,49.662,49.7334,49.5995,49.6173,149500.0
2012-05-08 11:20:00,55.55,55.61,55.51,55.61,79800.0,49.6173,49.6709,49.5816,49.6709,79800.0
2012-05-08 11:30:00,55.61,55.67,55.56,55.58,34900.0,49.6709,49.7245,49.6263,49.6441,34900.0
2012-05-08 11:40:00,55.59,55.6,55.5,55.59,54200.0,49.653,49.662,49.5727,49.653,54200.0
2012-05-08 11:50:00,55.59,55.73,55.58,55.6,60900.0,49.653,49.7781,49.6441,49.662,60900.0
2012-05-08 12:00:00,55.6,55.62,55.5,55.53,43900.0,49.662,49.6798,49.5727,49.5995,43900.0
2012-05-08 12:10:00,55.53,55.61,55.51,55.61,17000.0,49.5995,49.6709,49.5816,49.6709,17000.0
2012-05-08 12:20:00,55.6,55.61,55.46,55.51,36100.0,49.662,49.6709,49.5369,49.5816,36100.0
2012-05-08 12:30:00,55.51,55.61,55.46,55.61,28300.0,49.5816,49.6709,49.5369,49.6709,28300.0
2012-05-08 12:40:00,55.6,55.64,55.53,55.6,45700.0,49.662,49.6977,49.5995,49.662,45700.0
2012-05-08 12:50:00,55.61,55.65,55.56,55.59,20400.0,49.6709,49.7066,49.6263,49.653,20400.0
2012-05-08 13:00:00,55.59,55.72,55.58,55.66,48800.0,49.653,49.7692,49.6441,49.7156,48800.0
2012-05-08 13:10:00,55.66,55.73,55.63,55.72,41600.0,49.7156,49.7781,49.6888,49.7692,41600.0
2012-05-08 13:20:00,55.72,55.82,55.69,55.81,103300.0,49.7692,49.8585,49.7424,49.8496,103300.0
2012-05-08 13:30:00,55.82,55.9,55.8,55.9,32100.0,49.8585,49.9299,49.8406,49.9299,32100.0
2012-05-08 13:40:00,55.9,55.98,55.89,55.96,30300.0,49.9299,50.0014,49.921,49.9835,30300.0
2012-05-08 13:50:00,55.95,56.01,55.92,56.01,24000.0,49.9746,50.0282,49.9478,50.0282,24000.0
2012-05-08 14:00:00,56.01,56.08,55.99,56.05,33200.0,50.0282,50.0907,50.0103,50.0639,33200.0
2012-05-08 14:10:00,56.06,56.06,55.9,55.91,18200.0,50.0729,50.0729,49.9299,49.9389,18200.0
2012-05-08 14:20:00,55.91,56.0,55.91,56.0,14000.0,49.9389,50.0193,49.9389,50.0193,14000.0
2012-05-08 14:30:00,56.0,56.05,55.97,56.05,20800.0,50.0193,50.0639,49.9925,50.0639,20800.0
2012-05-08 14:40:00,56.07,56.14,56.0,56.05,26700.0,50.0818,50.1443,50.0193,50.0639,26700.0
2012-05-08 14:50:00,56.04,56.17,56.04,56.13,20000.0,50.055,50.1711,50.055,50.1354,20000.0
2012-05-08 15:00:00,56.12,56.21,56.05,56.08,39600.0,50.1264,50.2068,50.0639,50.0907,39600.0
2012-05-08 15:10:00,56.09,56.39,56.08,56.39,64000.0,50.0996,50.3676,50.0907,50.3676,64000.0
2012-05-08 15:20:00,56.39,56.48,56.28,56.42,48700.0,50.3676,50.448,50.2694,50.3944,48700.0
2012-05-08 15:30:00,56.42,56.47,56.28,56.41,46300.0,50.3944,50.4391,50.2694,50.3855,46300.0
2012-05-08 15:40:00,56.41,56.43,56.31,56.31,53200.0,50.3855,50.4033,50.2962,50.2962,53200.0
2012-05-08 15:50:00,56.31,56.43,56.27,56.3,121800.0,50.2962,50.4033,50.2604,50.2872,121800.0
2012-05-09 09:30:00,55.87,55.95,55.41,55.93,74900.0,49.9031,49.9746,49.4923,49.9567,74900.0
2012-05-09 09:40:00,55.95,56.03,55.87,55.87,78700.0,49.9746,50.0461,49.9031,49.9031,78700.0
2012-05-09 09:50:00,55.9,56.09,55.85,55.99,41100.0,49.9299,50.0996,49.8853,50.0103,41100.0
2012-05-09 10:00:00,55.99,56.15,55.89,55.97,47600.0,50.0103,50.1532,49.921,49.9925,47600.0
2012-05-09 10:10:00,55.97,56.07,55.78,55.86,26000.0,49.9925,50.0818,49.8228,49.8942,26000.0
2012-05-09 10:20:00,55.84,55.86,55.52,55.57,55300.0,49.8763,49.8942,49.5905,49.6352,55300.0
2012-05-09 10:30:00,55.6,55.9,55.59,55.9,22500.0,49.662,49.9299,49.653,49.9299,22500.0
2012-05-09 10:40:00,55.88,56.0,55.84,55.95,33500.0,49.9121,50.0193,49.8763,49.9746,33500.0
2012-05-09 10:50:00,55.96,56.14,55.93,56.07,23500.0,49.9835,50.1443,49.9567,50.0818,23500.0
2012-05-09 11:00:00,56.07,56.22,55.98,56.2,24100.0,50.0818,50.2158,50.0014,50.1979,24100.0
2012-05-09 11:10:00,56.2,56.42,56.19,56.26,48300.0,50.1979,50.3944,50.189,50.2515,48300.0
2012-05-09 11:20:00,56.28,56.42,56.26,56.31,25100.0,50.2694,50.3944,50.2515,50.2962,25100.0
2012-05-09 11:30:00,56.31,56.49,56.29,56.49,17000.0,50.2962,50.4569,50.2783,50.4569,17000.0
2012-05-09 11:40:00,56.51,56.55,56.39,56.54,21800.0,50.4748,50.5105,50.3676,50.5016,21800.0
2012-05-09 11:50:00,56.53,56.56,56.47,56.49,40700.0,50.4927,50.5195,50.4391,50.4569,40700.0
2012-05-09 12:00:00,56.48,56.55,56.43,56.43,51600.0,50.448,50.5105,50.4033,50.4033,51600.0
2012-05-09 12:10:00,56.44,56.51,56.41,56.46,21000.0,50.4123,50.4748,50.3855,50.4301,21000.0
2012-05-09 12:20:00,56.45,56.5,56.36,56.45,13300.0,50.4212,50.4659,50.3408,50.4212,13300.0
2012-05-09 12:30:00,56.44,56.44,56.28,56.32,15000.0,50.4123,50.4123,50.2694,50.3051,15000.0
2012-05-09 12:40:00,56.34,56.4,56.26,56.36,27500.0,50.3229,50.3765,50.2515,50.3408,27500.0
2012-05-09 12:50:00,56.39,56.49,56.31,56.48,15800.0,50.3676,50.4569,50.2962,50.448,15800.0
2012-05-09 13:00:00,56.49,56.64,56.49,56.55,39500.0,50.4569,50.5909,50.4569,50.5105,39500.0
2012-05-09 13:10:00,56.55,56.59,56.39,56.4,46900.0,50.5105,50.5462,50.3676,50.3765,46900.0
2012-05-09 13:20:00,56.42,56.64,56.39,56.48,40000.0,50.3944,50.5909,50.3676,50.448,40000.0
2012-05-09 13:30:00,56.49,56.65,56.46,56.56,39300.0,50.4569,50.5998,50.4301,50.5195,39300.0
2012-05-09 13:40:00,56.57,56.73,56.57,56.73,38000.0,50.5284,50.6713,50.5284,50.6713,38000.0
2012-05-09 13:50:00,56.74,56.88,56.72,56.77,57300.0,50.6802,50.8053,50.6624,50.707,57300.0
2012-05-09 14:00:00,56.77,56.84,56.73,56.83,48000.0,50.707,50.7695,50.6713,50.7606,48000.0
2012-05-09 14:10:00,56.85,56.89,56.76,56.77,68600.0,50.7785,50.8142,50.6981,50.707,68600.0
2012-05-09 14:20:00,56.76,56.93,56.75,56.86,68600.0,50.6981,50.8499,50.6892,50.7874,68600.0
2012-05-09 14:30:00,56.87,56.87,56.75,56.76,31100.0,50.7963,50.7963,50.6892,50.6981,31100.0
2012-05-09 14:40:00,56.74,56.86,56.72,56.72,42600.0,50.6802,50.7874,50.6624,50.6624,42600.0
2012-05-09 14:50:00,56.72,56.84,56.67,56.68,81300.0,50.6624,50.7695,50.6177,50.6266,81300.0
2012-05-09 15:00:00,56.68,56.68,56.54,56.57,30800.0,50.6266,50.6266,50.5016,50.5284,30800.0
2012-05-09 15:10:00,56.57,56.67,56.51,56.62,54700.0,50.5284,50.6177,50.4748,50.573,54700.0
2012-05-09 15:20:00,56.63,56.71,56.58,56.6,61100.0,50.582,50.6534,50.5373,50.5552,61100.0
2012-05-09 15:30:00,56.61,56.75,56.55,56.7,93000.0,50.5641,50.6892,50.5105,50.6445,93000.0
2012-05-09 15:40:00,56.7,56.82,56.66,56.78,79900.0,50.6445,50.7517,50.6088,50.716,79900.0
2012-05-09 15:50:00,56.77,56.77,56.48,56.52,218900.0,50.707,50.707,50.448,50.4837,218900.0
2012-05-10 09:30:00,56.82,56.91,56.44,56.52,59500.0,50.7517,50.8321,50.4123,50.4837,59500.0
2012-05-10 09:40:00,56.51,56.62,56.4,56.6,68800.0,50.4748,50.573,50.3765,50.5552,68800.0
2012-05-10 09:50:00,56.6,56.68,56.27,56.27,33800.0,50.5552,50.6266,50.2604,50.2604,33800.0
2012-05-10 10:00:00,56.25,56.43,56.23,56.34,47100.0,50.2426,50.4033,50.2247,50.3229,47100.0
2012-05-10 10:10:00,56.35,56.37,56.09,56.09,41300.0,50.3319,50.3497,50.0996,50.0996,41300.0
2012-05-10 10:20:00,56.09,56.11,55.87,55.93,56200.0,50.0996,50.1175,49.9031,49.9567,56200.0
2012-05-10 10:30:00,55.93,55.96,55.84,55.89,38600.0,49.9567,49.9835,49.8763,49.921,38600.0
2012-05-10 10:40:00,55.91,56.01,55.87,55.9,76200.0,49.9389,50.0282,49.9031,49.9299,76200.0
2012-05-10 10:50:00,55.89,55.89,55.65,55.67,57900.0,49.921,49.921,49.7066,49.7245,57900.0
2012-05-10 11:00:00,55.69,55.71,55.57,55.59,71100.0,49.7424,49.7602,49.6352,49.653,71100.0
2012-05-10 11:10:00,55.59,55.68,55.53,55.63,40300.0,49.653,49.7334,49.5995,49.6888,40300.0
2012-05-10 11:20:00,55.65,55.73,55.57,55.6,45200.0,49.7066,49.7781,49.6352,49.662,45200.0
2012-05-10 11:30:00,55.59,55.61,55.53,55.55,44500.0,49.653,49.6709,49.5995,49.6173,44500.0
2012-05-10 11:40:00,55.56,55.56,55.35,55.4,71400.0,49.6263,49.6263,49.4387,49.4833,71400.0
2012-05-10 11:50:00,55.42,55.43,55.32,55.34,33800.0,49.5012,49.5101,49.4119,49.4297,33800.0
2012-05-10 12:00:00,55.35,55.35,55.12,55.16,82600.0,49.4387,49.4387,49.2332,49.269,82600.0
2012-05-10 12:10:00,55.16,55.39,55.16,55.37,55500.0,49.269,49.4744,49.269,49.4565,55500.0
2012-05-10 12:20:00,55.38,55.38,55.24,55.28,58300.0,49.4655,49.4655,49.3404,49.3762,58300.0
2012-05-10 12:30:00,55.28,55.43,55.26,55.34,47000.0,49.3762,49.5101,49.3583,49.4297,47000.0
2012-05-10 12:40:00,55.33,55.42,55.31,55.36,36500.0,49.4208,49.5012,49.403,49.4476,36500.0
2012-05-10 12:50:00,55.38,55.48,55.35,55.44,26300.0,49.4655,49.5548,49.4387,49.5191,26300.0
2012-05-10 13:00:00,55.45,55.47,55.39,55.4,55300.0,49.528,49.5459,49.4744,49.4833,55300.0
2012-05-10 13:10:00,55.4,55.49,55.38,55.4,51700.0,49.4833,49.5637,49.4655,49.4833,51700.0
2012-05-10 13:20:00,55.41,55.5,55.39,55.49,51500.0,49.4923,49.5727,49.4744,49.5637,51500.0
2012-05-10 13:30:00,55.49,55.57,55.48,55.51,27900.0,49.5637,49.6352,49.5548,49.5816,27900.0
2012-05-10 13:40:00,55.51,55.57,55.47,55.51,37000.0,49.5816,49.6352,49.5459,49.5816,37000.0
2012-05-10 13:50:00,55.51,55.57,55.45,55.46,41000.0,49.5816,49.6352,49.528,49.5369,41000.0
2012-05-10 14:00:00,55.45,55.51,55.44,55.51,32400.0,49.528,49.5816,49.5191,49.5816,32400.0
2012-05-10 14:10:00,55.53,55.62,55.53,55.61,24600.0,49.5995,49.6798,49.5995,49.6709,24600.0
2012-05-10 14:20:00,55.61,55.65,55.57,55.63,18600.0,49.6709,49.7066,49.6352,49.6888,18600.0
2012-05-10 14:30:00,55.64,55.64,55.55,55.59,33500.0,49.6977,49.6977,49.6173,49.653,33500.0
2012-05-10 14:40:00,55.59,55.65,55.59,55.6,40900.0,49.653,49.7066,49.653,49.662,40900.0
2012-05-10 14:50:00,55.6,55.64,55.55,55.58,51800.0,49.662,49.6977,49.6173,49.6441,51800.0
2012-05-10 15:00:00,55.59,55.61,55.5,55.52,34000.0,49.653,49.6709,49.5727,49.5905,34000.0
2012-05-10 15:10:00,55.52,55.55,55.49,55.5,32400.0,49.5905,49.6173,49.5637,49.5727,32400.0
2012-05-10 15:20:00,55.51,55.59,55.47,55.55,61600.0,49.5816,49.653,49.5459,49.6173,61600.0
2012-05-10 15:30:00,55.55,55.57,55.51,55.52,61300.0,49.6173,49.6352,49.5816,49.5905,61300.0
2012-05-10 15:40:00,55.52,55.55,55.38,55.43,123600.0,49.5905,49.6173,49.4655,49.5101,123600.0
2012-05-10 15:50:00,55.43,55.45,55.3,55.45,170000.0,49.5101,49.528,49.394,49.528,170000.0
2012-05-11 09:30:00,55.4,55.68,55.13,55.45,83900.0,49.4833,49.7334,49.2422,49.528,83900.0
2012-05-11 09:40:00,55.46,55.8,55.46,55.78,33800.0,49.5369,49.8406,49.5369,49.8228,33800.0
2012-05-11 09:50:00,55.77,55.85,55.6,55.74,38600.0,49.8138,49.8853,49.662,49.787,38600.0
2012-05-11 10:00:00,55.74,56.01,55.73,55.75,37500.0,49.787,50.0282,49.7781,49.796,37500.0
2012-05-11 10:10:00,55.73,55.97,55.73,55.94,53900.0,49.7781,49.9925,49.7781,49.9657,53900.0
2012-05-11 10:20:00,55.93,56.14,55.93,56.14,24100.0,49.9567,50.1443,49.9567,50.1443,24100.0
2012-05-11 10:30:00,56.13,56.19,56.06,56.14,47500.0,50.1354,50.189,50.0729,50.1443,47500.0
2012-05-11 10:40:00,56.16,56.23,56.0,56.05,34600.0,50.1622,50.2247,50.0193,50.0639,34600.0
2012-05-11 10:50:00,56.02,56.07,55.92,56.05,51600.0,50.0371,50.0818,49.9478,50.0639,51600.0
2012-05-11 11:00:00,56.05,56.08,55.93,56.02,28900.0,50.0639,50.0907,49.9567,50.0371,28900.0
2012-05-11 11:10:00,56.01,56.1,55.96,56.0,44500.0,50.0282,50.1086,49.9835,50.0193,44500.0
2012-05-11 11:20:00,56.0,56.04,55.96,55.97,38200.0,50.0193,50.055,49.9835,49.9925,38200.0
2012-05-11 11:30:00,56.02,56.13,56.0,56.09,17300.0,50.0371,50.1354,50.0193,50.0996,17300.0
2012-05-11 11:40:00,56.09,56.09,56.0,56.02,34700.0,50.0996,50.0996,50.0193,50.0371,34700.0
2012-05-11 11:50:00,56.02,56.02,55.91,55.99,59300.0,50.0371,50.0371,49.9389,50.0103,59300.0
2012-05-11 12:00:00,56.0,56.03,55.97,56.02,52800.0,50.0193,50.0461,49.9925,50.0371,52800.0
2012-05-11 12:10:00,56.02,56.07,56.0,56.05,33900.0,50.0371,50.0818,50.0193,50.0639,33900.0
2012-05-11 12:20:00,56.05,56.15,56.04,56.12,39100.0,50.0639,50.1532,50.055,50.1264,39100.0
2012-05-11 12:30:00,56.13,56.23,56.12,56.2,18700.0,50.1354,50.2247,50.1264,50.1979,18700.0
2012-05-11 12:40:00,56.2,56.23,56.16,56.21,45500.0,50.1979,50.2247,50.1622,50.2068,45500.0
2012-05-11 12:50:00,56.19,56.21,56.11,56.12,21600.0,50.189,50.2068,50.1175,50.1264,21600.0
2012-05-11 13:00:00,56.12,56.12,56.03,56.03,31500.0,50.1264,50.1264,50.0461,50.0461,31500.0
2012-05-11 13:10:00,56.03,56.06,55.99,56.0,38000.0,50.0461,50.0729,50.0103,50.0193,38000.0
2012-05-11 13:20:00,56.0,56.06,55.96,56.0,39400.0,50.0193,50.0729,49.9835,50.0193,39400.0
2012-05-11 13:30:00,56.01,56.13,56.0,56.08,23900.0,50.0282,50.1354,50.0193,50.0907,23900.0
2012-05-11 13:40:00,56.08,56.12,56.04,56.05,17600.0,50.0907,50.1264,50.055,50.0639,17600.0
2012-05-11 13:50:00,56.06,56.11,56.06,56.09,22700.0,50.0729,50.1175,50.0729,50.0996,22700.0
2012-05-11 14:00:00,56.1,56.1,56.0,56.04,19200.0,50.1086,50.1086,50.0193,50.055,19200.0
2012-05-11 14:10:00,56.03,56.11,56.02,56.05,28600.0,50.0461,50.1175,50.0371,50.0639,28600.0
2012-05-11 14:20:00,56.06,56.09,56.04,56.07,12000.0,50.0729,50.0996,50.055,50.0818,12000.0
2012-05-11 14:30:00,56.08,56.09,56.05,56.07,13400.0,50.0907,50.0996,50.0639,50.0818,13400.0
2012-05-11 14:40:00,56.08,56.1,55.99,55.99,26200.0,50.0907,50.1086,50.0103,50.0103,26200.0
2012-05-11 14:50:00,56.0,56.04,55.97,55.98,19100.0,50.0193,50.055,49.9925,50.0014,19100.0
2012-05-11 15:00:00,56.0,56.02,55.88,55.94,58500.0,50.0193,50.0371,49.9121,49.9657,58500.0
2012-05-11 15:10:00,55.93,55.99,55.92,55.96,29500.0,49.9567,50.0103,49.9478,49.9835,29500.0
2012-05-11 15:20:00,55.97,56.03,55.91,55.96,48600.0,49.9925,50.0461,49.9389,49.9835,48600.0
2012-05-11 15:30:00,55.96,55.99,55.92,55.98,60100.0,49.9835,50.0103,49.9478,50.0014,60100.0
2012-05-11 15:40:00,55.98,55.98,55.8,55.88,46800.0,50.0014,50.0014,49.8406,49.9121,46800.0
2012-05-11 15:50:00,55.88,55.9,55.78,55.84,145800.0,49.9121,49.9299,49.8228,49.8763,145800.0
2012-05-14 09:30:00,55.28,55.34,55.13,55.13,31700.0,49.3762,49.4297,49.2422,49.2422,31700.0
2012-05-14 09:40:00,55.11,55.37,55.09,55.24,22200.0,49.2243,49.4565,49.2064,49.3404,22200.0
2012-05-14 09:50:00,55.23,55.41,55.21,55.29,35300.0,49.3315,49.4923,49.3136,49.3851,35300.0
2012-05-14 10:00:00,55.29,55.34,55.2,55.25,28900.0,49.3851,49.4297,49.3047,49.3494,28900.0
2012-05-14 10:10:00,55.25,55.27,55.14,55.21,46700.0,49.3494,49.3672,49.2511,49.3136,46700.0
2012-05-14 10:20:00,55.17,55.22,55.09,55.12,22100.0,49.2779,49.3226,49.2064,49.2332,22100.0
2012-05-14 10:30:00,55.12,55.32,55.06,55.3,34100.0,49.2332,49.4119,49.1796,49.394,34100.0
2012-05-14 10:40:00,55.33,55.42,55.32,55.37,15800.0,49.4208,49.5012,49.4119,49.4565,15800.0
2012-05-14 10:50:00,55.38,55.46,55.35,55.38,15900.0,49.4655,49.5369,49.4387,49.4655,15900.0
2012-05-14 11:00:00,55.36,55.4,55.28,55.29,26900.0,49.4476,49.4833,49.3762,49.3851,26900.0
2012-05-14 11:10:00,55.32,55.33,55.25,55.27,16400.0,49.4119,49.4208,49.3494,49.3672,16400.0
2012-05-14 11:20:00,55.27,55.66,55.27,55.54,38200.0,49.3672,49.7156,49.3672,49.6084,38200.0
2012-05-14 11:30:00,55.53,55.63,55.51,55.56,20500.0,49.5995,49.6888,49.5816,49.6263,20500.0
2012-05-14 11:40:00,55.58,55.63,55.53,55.57,16900.0,49.6441,49.6888,49.5995,49.6352,16900.0
2012-05-14 11:50:00,55.57,55.64,55.54,55.62,29300.0,49.6352,49.6977,49.6084,49.6798,29300.0
2012-05-14 12:00:00,55.62,55.66,55.56,55.61,16300.0,49.6798,49.7156,49.6263,49.6709,16300.0
2012-05-14 12:10:00,55.6,55.66,55.57,55.63,12900.0,49.662,49.7156,49.6352,49.6888,12900.0
2012-05-14 12:20:00,55.64,55.71,55.61,55.62,12900.0,49.6977,49.7602,49.6709,49.6798,12900.0
2012-05-14 12:30:00,55.62,55.65,55.57,55.61,11700.0,49.6798,49.7066,49.6352,49.6709,11700.0
2012-05-14 12:40:00,55.6,55.67,55.58,55.66,12500.0,49.662,49.7245,49.6441,49.7156,12500.0
2012-05-14 12:50:00,55.65,55.69,55.59,55.59,11100.0,49.7066,49.7424,49.653,49.653,11100.0
2012-05-14 13:00:00,55.6,55.7,55.59,55.65,9300.0,49.662,49.7513,49.653,49.7066,9300.0
2012-05-14 13:10:00,55.65,55.67,55.46,55.48,14500.0,49.7066,49.7245,49.5369,49.5548,14500.0
2012-05-14 13:20:00,55.48,55.56,55.48,55.53,55100.0,49.5548,49.6263,49.5548,49.5995,55100.0
2012-05-14 13:30:00,55.54,55.73,55.53,55.73,16600.0,49.6084,49.7781,49.5995,49.7781,16600.0
2012-05-14 13:40:00,55.73,55.75,55.67,55.68,10100.0,49.7781,49.796,49.7245,49.7334,10100.0
2012-05-14 13:50:00,55.67,55.83,55.66,55.73,18600.0,49.7245,49.8674,49.7156,49.7781,18600.0
2012-05-14 14:00:00,55.73,55.83,55.73,55.83,33800.0,49.7781,49.8674,49.7781,49.8674,33800.0
2012-05-14 14:10:00,55.83,55.84,55.64,55.65,31100.0,49.8674,49.8763,49.6977,49.7066,31100.0
2012-05-14 14:20:00,55.66,55.75,55.66,55.73,26900.0,49.7156,49.796,49.7156,49.7781,26900.0
2012-05-14 14:30:00,55.74,55.75,55.6,55.67,27100.0,49.787,49.796,49.662,49.7245,27100.0
2012-05-14 14:40:00,55.66,55.66,55.56,55.58,15600.0,49.7156,49.7156,49.6263,49.6441,15600.0
2012-05-14 14:50:00,55.58,55.65,55.51,55.55,25500.0,49.6441,49.7066,49.5816,49.6173,25500.0
2012-05-14 15:00:00,55.55,55.59,55.45,55.54,25500.0,49.6173,49.653,49.528,49.6084,25500.0
2012-05-14 15:10:00,55.54,55.59,55.51,55.51,21000.0,49.6084,49.653,49.5816,49.5816,21000.0
2012-05-14 15:20:00,55.51,55.52,55.44,55.46,23700.0,49.5816,49.5905,49.5191,49.5369,23700.0
2012-05-14 15:30:00,55.47,55.55,55.45,55.45,31300.0,49.5459,49.6173,49.528,49.528,31300.0
2012-05-14 15:40:00,55.45,55.47,55.33,55.38,71600.0,49.528,49.5459,49.4208,49.4655,71600.0
2012-05-14 15:50:00,55.38,55.43,55.28,55.35,161400.0,49.4655,49.5101,49.3762,49.4387,161400.0
2012-05-15 09:30:00,55.4,55.65,55.31,55.55,36200.0,49.4833,49.7066,49.403,49.6173,36200.0
2012-05-15 09:40:00,55.52,55.61,55.35,55.49,26500.0,49.5905,49.6709,49.4387,49.5637,26500.0
2012-05-15 09:50:00,55.5,55.77,55.49,55.75,35300.0,49.5727,49.8138,49.5637,49.796,35300.0
2012-05-15 10:00:00,55.77,55.99,55.67,55.96,62700.0,49.8138,50.0103,49.7245,49.9835,62700.0
2012-05-15 10:10:00,55.97,55.99,55.79,55.84,51500.0,49.9925,50.0103,49.8317,49.8763,51500.0
2012-05-15 10:20:00,55.86,56.07,55.85,56.07,31200.0,49.8942,50.0818,49.8853,50.0818,31200.0
2012-05-15 10:30:00,56.06,56.07,55.94,56.06,90000.0,50.0729,50.0818,49.9657,50.0729,90000.0
2012-05-15 10:40:00,56.05,56.2,56.04,56.17,27000.0,50.0639,50.1979,50.055,50.1711,27000.0
2012-05-15 10:50:00,56.16,56.19,56.04,56.15,18500.0,50.1622,50.189,50.055,50.1532,18500.0
2012-05-15 11:00:00,56.15,56.15,56.01,56.03,36100.0,50.1532,50.1532,50.0282,50.0461,36100.0
2012-05-15 11:10:00,56.03,56.03,55.74,55.79,31200.0,50.0461,50.0461,49.787,49.8317,31200.0
2012-05-15 11:20:00,55.8,55.85,55.78,55.82,16600.0,49.8406,49.8853,49.8228,49.8585,16600.0
2012-05-15 11:30:00,55.8,56.11,55.8,56.11,20400.0,49.8406,50.1175,49.8406,50.1175,20400.0
2012-05-15 11:40:00,56.11,56.31,56.11,56.31,51100.0,50.1175,50.2962,50.1175,50.2962,51100.0
2012-05-15 11:50:00,56.29,56.29,56.25,56.28,12200.0,50.2783,50.2783,50.2426,50.2694,12200.0
2012-05-15 12:00:00,56.29,56.4,56.22,56.39,49200.0,50.2783,50.3765,50.2158,50.3676,49200.0
2012-05-15 12:10:00,56.38,56.44,56.36,56.42,19600.0,50.3587,50.4123,50.3408,50.3944,19600.0
2012-05-15 12:20:00,56.42,56.47,56.38,56.44,15600.0,50.3944,50.4391,50.3587,50.4123,15600.0
2012-05-15 12:30:00,56.43,56.45,56.39,56.4,46500.0,50.4033,50.4212,50.3676,50.3765,46500.0
2012-05-15 12:40:00,56.4,56.42,56.35,56.36,17200.0,50.3765,50.3944,50.3319,50.3408,17200.0
2012-05-15 12:50:00,56.35,56.36,56.22,56.24,12200.0,50.3319,50.3408,50.2158,50.2336,12200.0
2012-05-15 13:00:00,56.24,56.3,56.23,56.25,15700.0,50.2336,50.2872,50.2247,50.2426,15700.0
2012-05-15 13:10:00,56.26,56.33,56.16,56.16,25600.0,50.2515,50.314,50.1622,50.1622,25600.0
2012-05-15 13:20:00,56.15,56.19,56.12,56.15,59300.0,50.1532,50.189,50.1264,50.1532,59300.0
2012-05-15 13:30:00,56.13,56.13,55.95,55.97,38100.0,50.1354,50.1354,49.9746,49.9925,38100.0
2012-05-15 13:40:00,55.99,56.02,55.88,55.9,23700.0,50.0103,50.0371,49.9121,49.9299,23700.0
2012-05-15 13:50:00,55.9,55.96,55.79,55.9,23200.0,49.9299,49.9835,49.8317,49.9299,23200.0
2012-05-15 14:00:00,55.91,56.01,55.89,55.91,23300.0,49.9389,50.0282,49.921,49.9389,23300.0
2012-05-15 14:10:00,55.92,56.07,55.92,55.98,44300.0,49.9478,50.0818,49.9478,50.0014,44300.0
2012-05-15 14:20:00,55.98,56.02,55.94,55.97,39600.0,50.0014,50.0371,49.9657,49.9925,39600.0
2012-05-15 14:30:00,55.97,56.01,55.91,55.92,40900.0,49.9925,50.0282,49.9389,49.9478,40900.0
2012-05-15 14:40:00,55.92,55.96,55.9,55.94,21800.0,49.9478,49.9835,49.9299,49.9657,21800.0
2012-05-15 14:50:00,55.93,55.93,55.75,55.76,54600.0,49.9567,49.9567,49.796,49.8049,54600.0
2012-05-15 15:00:00,55.76,55.76,55.59,55.63,65300.0,49.8049,49.8049,49.653,49.6888,65300.0
2012-05-15 15:10:00,55.62,55.64,55.36,55.56,66700.0,49.6798,49.6977,49.4476,49.6263,66700.0
2012-05-15 15:20:00,55.57,55.57,55.39,55.41,42500.0,49.6352,49.6352,49.4744,49.4923,42500.0
2012-05-15 15:30:00,55.4,55.58,55.4,55.58,61300.0,49.4833,49.6441,49.4833,49.6441,61300.0
2012-05-15 15:40:00,55.53,55.67,55.49,55.56,69600.0,49.5995,49.7245,49.5637,49.6263,69600.0
2012-05-15 15:50:00,55.55,55.56,55.47,55.49,189300.0,49.6173,49.6263,49.5459,49.5637,189300.0
2012-05-16 09:30:00,55.66,55.92,55.6,55.72,45700.0,49.7156,49.9478,49.662,49.7692,45700.0
2012-05-16 09:40:00,55.72,55.88,55.61,55.78,34600.0,49.7692,49.9121,49.6709,49.8228,34600.0
2012-05-16 09:50:00,55.84,56.01,55.68,55.7,49900.0,49.8763,50.0282,49.7334,49.7513,49900.0
2012-05-16 10:00:00,55.7,55.87,55.63,55.86,37500.0,49.7513,49.9031,49.6888,49.8942,37500.0
2012-05-16 10:10:00,55.86,55.87,55.68,55.87,36700.0,49.8942,49.9031,49.7334,49.9031,36700.0
2012-05-16 10:20:00,55.87,55.99,55.85,55.97,27600.0,49.9031,50.0103,49.8853,49.9925,27600.0
2012-05-16 10:30:00,55.95,56.11,55.95,55.95,39900.0,49.9746,50.1175,49.9746,49.9746,39900.0
2012-05-16 10:40:00,55.97,56.11,55.94,56.04,33000.0,49.9925,50.1175,49.9657,50.055,33000.0
2012-05-16 10:50:00,56.05,56.05,55.93,55.95,21800.0,50.0639,50.0639,49.9567,49.9746,21800.0
2012-05-16 11:00:00,55.96,55.97,55.63,55.69,36300.0,49.9835,49.9925,49.6888,49.7424,36300.0
2012-05-16 11:10:00,55.7,55.81,55.67,55.69,30100.0,49.7513,49.8496,49.7245,49.7424,30100.0
2012-05-16 11:20:00,55.69,55.72,55.59,55.59,47600.0,49.7424,49.7692,49.653,49.653,47600.0
2012-05-16 11:30:00,55.56,55.64,55.54,55.56,36700.0,49.6263,49.6977,49.6084,49.6263,36700.0
2012-05-16 11:40:00,55.57,55.63,55.5,55.62,21500.0,49.6352,49.6888,49.5727,49.6798,21500.0
2012-05-16 11:50:00,55.61,55.65,55.54,55.6,20300.0,49.6709,49.7066,49.6084,49.662,20300.0
2012-05-16 12:00:00,55.58,55.6,55.39,55.43,89500.0,49.6441,49.662,49.4744,49.5101,89500.0
2012-05-16 12:10:00,55.44,55.47,55.28,55.32,111100.0,49.5191,49.5459,49.3762,49.4119,111100.0
2012-05-16 12:20:00,55.32,55.4,55.2,55.4,65700.0,49.4119,49.4833,49.3047,49.4833,65700.0
2012-05-16 12:30:00,55.4,55.48,55.39,55.46,36000.0,49.4833,49.5548,49.4744,49.5369,36000.0
2012-05-16 12:40:00,55.46,55.51,55.37,55.4,31800.0,49.5369,49.5816,49.4565,49.4833,31800.0
2012-05-16 12:50:00,55.4,55.46,55.39,55.4,60800.0,49.4833,49.5369,49.4744,49.4833,60800.0
2012-05-16 13:00:00,55.4,55.46,55.37,55.42,35300.0,49.4833,49.5369,49.4565,49.5012,35300.0
2012-05-16 13:10:00,55.4,55.47,55.4,55.47,17800.0,49.4833,49.5459,49.4833,49.5459,17800.0
2012-05-16 13:20:00,55.45,55.49,55.42,55.47,24300.0,49.528,49.5637,49.5012,49.5459,24300.0
2012-05-16 13:30:00,55.47,55.47,55.24,55.28,36000.0,49.5459,49.5459,49.3404,49.3762,36000.0
2012-05-16 13:40:00,55.27,55.28,55.17,55.21,21300.0,49.3672,49.3762,49.2779,49.3136,21300.0
2012-05-16 13:50:00,55.2,55.31,55.19,55.31,32800.0,49.3047,49.403,49.2958,49.403,32800.0
2012-05-16 14:00:00,55.31,55.45,55.22,55.27,61900.0,49.403,49.528,49.3226,49.3672,61900.0
2012-05-16 14:10:00,55.26,55.3,55.17,55.3,43200.0,49.3583,49.394,49.2779,49.394,43200.0
2012-05-16 14:20:00,55.31,55.32,55.19,55.26,30000.0,49.403,49.4119,49.2958,49.3583,30000.0
2012-05-16 14:30:00,55.26,55.34,55.17,55.22,36900.0,49.3583,49.4297,49.2779,49.3226,36900.0
2012-05-16 14:40:00,55.23,55.41,55.2,55.36,40500.0,49.3315,49.4923,49.3047,49.4476,40500.0
2012-05-16 14:50:00,55.36,55.49,55.32,55.43,70500.0,49.4476,49.5637,49.4119,49.5101,70500.0
2012-05-16 15:00:00,55.42,55.44,55.3,55.34,60300.0,49.5012,49.5191,49.394,49.4297,60300.0
2012-05-16 15:10:00,55.34,55.34,55.2,55.23,63700.0,49.4297,49.4297,49.3047,49.3315,63700.0
2012-05-16 15:20:00,55.22,55.23,55.1,55.14,69200.0,49.3226,49.3315,49.2154,49.2511,69200.0
2012-05-16 15:30:00,55.12,55.25,55.11,55.17,112200.0,49.2332,49.3494,49.2243,49.2779,112200.0
2012-05-16 15:40:00,55.18,55.31,55.13,55.19,81800.0,49.2868,49.403,49.2422,49.2958,81800.0
2012-05-16 15:50:00,55.2,55.25,55.1,55.1,168300.0,49.3047,49.3494,49.2154,49.2154,168300.0
2012-05-17 09:30:00,55.0,55.19,54.6,55.07,98000.0,49.1261,49.2958,48.7688,49.1886,98000.0
2012-05-17 09:40:00,55.07,55.29,55.01,55.11,62500.0,49.1886,49.3851,49.135,49.2243,62500.0
2012-05-17 09:50:00,55.08,55.24,54.97,55.19,63300.0,49.1975,49.3404,49.0993,49.2958,63300.0
2012-05-17 10:00:00,55.16,55.18,54.85,54.89,88300.0,49.269,49.2868,48.9921,49.0278,88300.0
2012-05-17 10:10:00,54.93,55.14,54.88,55.1,106500.0,49.0635,49.2511,49.0189,49.2154,106500.0
2012-05-17 10:20:00,55.12,55.21,54.97,55.1,71100.0,49.2332,49.3136,49.0993,49.2154,71100.0
2012-05-17 10:30:00,55.09,55.09,54.9,54.99,101100.0,49.2064,49.2064,49.0367,49.1171,101100.0
2012-05-17 10:40:00,54.99,55.0,54.72,54.75,101800.0,49.1171,49.1261,48.876,48.9028,101800.0
2012-05-17 10:50:00,54.74,54.78,54.63,54.73,61900.0,48.8938,48.9296,48.7956,48.8849,61900.0
2012-05-17 11:00:00,54.74,54.81,54.65,54.8,49700.0,48.8938,48.9563,48.8134,48.9474,49700.0
2012-05-17 11:10:00,54.79,54.79,54.52,54.56,64100.0,48.9385,48.9385,48.6973,48.733,64100.0
2012-05-17 11:20:00,54.56,54.62,54.5,54.56,34400.0,48.733,48.7866,48.6795,48.733,34400.0
2012-05-17 11:30:00,54.57,54.6,54.35,54.45,102800.0,48.742,48.7688,48.5455,48.6348,102800.0
2012-05-17 11:40:00,54.45,54.5,54.24,54.26,102800.0,48.6348,48.6795,48.4472,48.4651,102800.0
2012-05-17 11:50:00,54.25,54.42,54.21,54.4,63400.0,48.4562,48.608,48.4204,48.5901,63400.0
2012-05-17 12:00:00,54.39,54.39,54.23,54.36,35800.0,48.5812,48.5812,48.4383,48.5544,35800.0
2012-05-17 12:10:00,54.35,54.42,54.21,54.42,64000.0,48.5455,48.608,48.4204,48.608,64000.0
2012-05-17 12:20:00,54.44,54.56,54.4,54.56,60900.0,48.6259,48.733,48.5901,48.733,60900.0
2012-05-17 12:30:00,54.56,54.71,54.51,54.71,33800.0,48.733,48.867,48.6884,48.867,33800.0
2012-05-17 12:40:00,54.71,54.72,54.62,54.66,55400.0,48.867,48.876,48.7866,48.8224,55400.0
2012-05-17 12:50:00,54.67,54.67,54.53,54.6,37100.0,48.8313,48.8313,48.7063,48.7688,37100.0
2012-05-17 13:00:00,54.6,54.74,54.6,54.67,55800.0,48.7688,48.8938,48.7688,48.8313,55800.0
2012-05-17 13:10:00,54.66,54.74,54.64,54.74,34300.0,48.8224,48.8938,48.8045,48.8938,34300.0
2012-05-17 13:20:00,54.74,54.78,54.61,54.63,35200.0,48.8938,48.9296,48.7777,48.7956,35200.0
2012-05-17 13:30:00,54.64,54.74,54.59,54.68,27700.0,48.8045,48.8938,48.7598,48.8402,27700.0
2012-05-17 13:40:00,54.68,54.75,54.62,54.63,35600.0,48.8402,48.9028,48.7866,48.7956,35600.0
2012-05-17 13:50:00,54.63,54.82,54.63,54.79,36200.0,48.7956,48.9653,48.7956,48.9385,36200.0
2012-05-17 14:00:00,54.78,54.83,54.73,54.82,42400.0,48.9296,48.9742,48.8849,48.9653,42400.0
2012-05-17 14:10:00,54.83,54.95,54.81,54.94,101600.0,48.9742,49.0814,48.9563,49.0725,101600.0
2012-05-17 14:20:00,54.93,54.99,54.9,54.95,37500.0,49.0635,49.1171,49.0367,49.0814,37500.0
2012-05-17 14:30:00,54.94,54.95,54.69,54.74,37200.0,49.0725,49.0814,48.8492,48.8938,37200.0
2012-05-17 14:40:00,54.75,54.85,54.69,54.73,47000.0,48.9028,48.9921,48.8492,48.8849,47000.0
2012-05-17 14:50:00,54.73,54.8,54.66,54.68,37700.0,48.8849,48.9474,48.8224,48.8402,37700.0
2012-05-17 15:00:00,54.68,54.92,54.67,54.74,56900.0,48.8402,49.0546,48.8313,48.8938,56900.0
2012-05-17 15:10:00,54.74,54.87,54.73,54.85,62300.0,48.8938,49.0099,48.8849,48.9921,62300.0
2012-05-17 15:20:00,54.86,54.95,54.81,54.93,112200.0,49.001,49.0814,48.9563,49.0635,112200.0
2012-05-17 15:30:00,54.93,54.94,54.63,54.66,98400.0,49.0635,49.0725,48.7956,48.8224,98400.0
2012-05-17 15:40:00,54.67,54.67,54.56,54.58,80500.0,48.8313,48.8313,48.733,48.7509,80500.0
2012-05-17 15:50:00,54.58,54.64,54.46,54.46,284000.0,48.7509,48.8045,48.6437,48.6437,284000.0
2012-05-18 09:30:00,54.52,55.84,54.17,55.33,492600.0,48.6973,49.8763,48.3847,49.4208,492600.0
2012-05-18 09:40:00,55.39,56.71,55.02,56.41,314000.0,49.4744,50.6534,49.1439,50.3855,314000.0
2012-05-18 09:50:00,56.39,56.72,56.07,56.08,154000.0,50.3676,50.6624,50.0818,50.0907,154000.0
2012-05-18 10:00:00,56.06,56.54,56.0,56.31,191700.0,50.0729,50.5016,50.0193,50.2962,191700.0
2012-05-18 10:10:00,56.32,56.85,56.23,56.77,155100.0,50.3051,50.7785,50.2247,50.707,155100.0
2012-05-18 10:20:00,56.8,56.9,56.35,56.38,122100.0,50.7338,50.8231,50.3319,50.3587,122100.0
2012-05-18 10:30:00,56.39,56.56,56.33,56.5,115400.0,50.3676,50.5195,50.314,50.4659,115400.0
2012-05-18 10:40:00,56.5,56.59,56.44,56.57,83900.0,50.4659,50.5462,50.4123,50.5284,83900.0
2012-05-18 10:50:00,56.56,56.57,56.33,56.38,80300.0,50.5195,50.5284,50.314,50.3587,80300.0
2012-05-18 11:00:00,56.41,56.42,55.95,55.97,99900.0,50.3855,50.3944,49.9746,49.9925,99900.0
2012-05-18 11:10:00,55.97,56.27,54.08,55.8,109100.0,49.9925,50.2604,48.3043,49.8406,109100.0
2012-05-18 11:20:00,55.8,55.8,55.51,55.51,139900.0,49.8406,49.8406,49.5816,49.5816,139900.0
2012-05-18 11:30:00,55.52,55.54,53.38,55.0,264200.0,49.5905,49.6084,47.6791,49.1261,264200.0
2012-05-18 11:40:00,55.0,55.22,54.94,55.08,169900.0,49.1261,49.3226,49.0725,49.1975,169900.0
2012-05-18 11:50:00,55.08,55.08,54.8,54.8,182700.0,49.1975,49.1975,48.9474,48.9474,182700.0
2012-05-18 12:00:00,54.8,55.0,54.6,55.0,205100.0,48.9474,49.1261,48.7688,49.1261,205100.0
2012-05-18 12:10:00,55.02,55.06,54.98,55.05,104600.0,49.1439,49.1796,49.1082,49.1707,104600.0
2012-05-18 12:20:00,55.05,55.05,55.0,55.0,63400.0,49.1707,49.1707,49.1261,49.1261,63400.0
2012-05-18 12:30:00,55.0,55.01,54.81,55.01,83600.0,49.1261,49.135,48.9563,49.135,83600.0
2012-05-18 12:40:00,55.02,55.19,55.0,55.14,71100.0,49.1439,49.2958,49.1261,49.2511,71100.0
2012-05-18 12:50:00,55.14,55.24,55.08,55.14,60500.0,49.2511,49.3404,49.1975,49.2511,60500.0
2012-05-18 13:00:00,55.13,55.14,54.98,55.02,60600.0,49.2422,49.2511,49.1082,49.1439,60600.0
2012-05-18 13:10:00,55.02,55.12,55.01,55.09,62300.0,49.1439,49.2332,49.135,49.2064,62300.0
2012-05-18 13:20:00,55.09,55.09,54.99,55.01,33500.0,49.2064,49.2064,49.1171,49.135,33500.0
2012-05-18 13:30:00,55.01,55.01,54.92,54.93,40400.0,49.135,49.135,49.0546,49.0635,40400.0
2012-05-18 13:40:00,54.92,55.0,54.89,54.99,50500.0,49.0546,49.1261,49.0278,49.1171,50500.0
2012-05-18 13:50:00,55.0,55.07,54.92,54.98,55100.0,49.1261,49.1886,49.0546,49.1082,55100.0
2012-05-18 14:00:00,54.98,55.0,54.86,54.87,43500.0,49.1082,49.1261,49.001,49.0099,43500.0
2012-05-18 14:10:00,54.87,55.01,54.87,54.96,60700.0,49.0099,49.135,49.0099,49.0903,60700.0
2012-05-18 14:20:00,54.96,55.13,54.96,55.13,84400.0,49.0903,49.2422,49.0903,49.2422,84400.0
2012-05-18 14:30:00,55.13,55.15,54.97,55.04,87800.0,49.2422,49.26,49.0993,49.1618,87800.0
2012-05-18 14:40:00,55.02,55.05,54.93,54.99,80300.0,49.1439,49.1707,49.0635,49.1171,80300.0
2012-05-18 14:50:00,54.99,55.07,54.93,54.95,58100.0,49.1171,49.1886,49.0635,49.0814,58100.0
2012-05-18 15:00:00,54.94,55.03,54.9,55.01,121400.0,49.0725,49.1529,49.0367,49.135,121400.0
2012-05-18 15:10:00,55.0,55.05,54.86,54.9,110700.0,49.1261,49.1707,49.001,49.0367,110700.0
2012-05-18 15:20:00,54.89,54.89,54.56,54.59,134300.0,49.0278,49.0278,48.733,48.7598,134300.0
2012-05-18 15:30:00,54.59,54.62,54.41,54.45,160300.0,48.7598,48.7866,48.5991,48.6348,160300.0
2012-05-18 15:40:00,54.46,54.47,54.27,54.28,228400.0,48.6437,48.6527,48.474,48.483,228400.0
2012-05-18 15:50:00,54.3,54.6,54.3,54.52,223100.0,48.5008,48.7688,48.5008,48.6973,223100.0
2012-05-21 09:30:00,54.55,54.61,54.0,54.0,237800.0,48.7241,48.7777,48.2329,48.2329,237800.0
2012-05-21 09:40:00,54.04,54.08,53.81,53.81,102700.0,48.2686,48.3043,48.0631,48.0631,102700.0
2012-05-21 09:50:00,53.85,53.88,53.49,53.56,124200.0,48.0989,48.1257,47.7773,47.8398,124200.0
2012-05-21 10:00:00,53.55,53.82,53.55,53.81,209100.0,47.8309,48.0721,47.8309,48.0631,209100.0
2012-05-21 10:10:00,53.81,53.89,53.73,53.82,189200.0,48.0631,48.1346,47.9917,48.0721,189200.0
2012-05-21 10:20:00,53.82,53.92,53.78,53.86,111200.0,48.0721,48.1614,48.0364,48.1078,111200.0
2012-05-21 10:30:00,53.81,54.21,53.81,54.12,159700.0,48.0631,48.4204,48.0631,48.34,159700.0
2012-05-21 10:40:00,54.12,54.22,54.09,54.18,126400.0,48.34,48.4294,48.3132,48.3936,126400.0
2012-05-21 10:50:00,54.19,54.23,54.09,54.22,145400.0,48.4026,48.4383,48.3132,48.4294,145400.0
2012-05-21 11:00:00,54.21,54.43,54.21,54.3,166300.0,48.4204,48.6169,48.4204,48.5008,166300.0
2012-05-21 11:10:00,54.3,54.62,54.28,54.59,77000.0,48.5008,48.7866,48.483,48.7598,77000.0
2012-05-21 11:20:00,54.6,54.61,54.45,54.47,78100.0,48.7688,48.7777,48.6348,48.6527,78100.0
2012-05-21 11:30:00,54.48,54.54,54.38,54.5,36200.0,48.6616,48.7152,48.5723,48.6795,36200.0
2012-05-21 11:40:00,54.48,54.48,54.35,54.35,30900.0,48.6616,48.6616,48.5455,48.5455,30900.0
2012-05-21 11:50:00,54.35,54.37,54.19,54.2,65800.0,48.5455,48.5633,48.4026,48.4115,65800.0
2012-05-21 12:00:00,54.2,54.42,54.18,54.36,48700.0,48.4115,48.608,48.3936,48.5544,48700.0
2012-05-21 12:10:00,54.38,54.55,54.36,54.54,35800.0,48.5723,48.7241,48.5544,48.7152,35800.0
2012-05-21 12:20:00,54.55,54.86,54.55,54.86,45500.0,48.7241,49.001,48.7241,49.001,45500.0
2012-05-21 12:30:00,54.84,54.93,54.71,54.82,96500.0,48.9831,49.0635,48.867,48.9653,96500.0
2012-05-21 12:40:00,54.81,54.82,54.62,54.62,46900.0,48.9563,48.9653,48.7866,48.7866,46900.0
2012-05-21 12:50:00,54.62,54.81,54.56,54.81,86300.0,48.7866,48.9563,48.733,48.9563,86300.0
2012-05-21 13:00:00,54.81,54.91,54.77,54.9,57300.0,48.9563,49.0457,48.9206,49.0367,57300.0
2012-05-21 13:10:00,54.89,54.94,54.78,54.82,32100.0,49.0278,49.0725,48.9296,48.9653,32100.0
2012-05-21 13:20:00,54.81,54.94,54.79,54.83,36400.0,48.9563,49.0725,48.9385,48.9742,36400.0
2012-05-21 13:30:00,54.83,54.88,54.75,54.75,41600.0,48.9742,49.0189,48.9028,48.9028,41600.0
2012-05-21 13:40:00,54.75,54.88,54.75,54.83,67500.0,48.9028,49.0189,48.9028,48.9742,67500.0
2012-05-21 13:50:00,54.83,54.87,54.7,54.73,52500.0,48.9742,49.0099,48.8581,48.8849,52500.0
2012-05-21 14:00:00,54.73,54.74,54.6,54.72,43300.0,48.8849,48.8938,48.7688,48.876,43300.0
2012-05-21 14:10:00,54.74,54.89,54.69,54.85,70100.0,48.8938,49.0278,48.8492,48.9921,70100.0
2012-05-21 14:20:00,54.87,54.9,54.81,54.84,75700.0,49.0099,49.0367,48.9563,48.9831,75700.0
2012-05-21 14:30:00,54.85,54.94,54.8,54.9,43000.0,48.9921,49.0725,48.9474,49.0367,43000.0
2012-05-21 14:40:00,54.89,54.99,54.89,54.99,30500.0,49.0278,49.1171,49.0278,49.1171,30500.0
2012-05-21 14:50:00,54.96,55.09,54.96,55.08,52200.0,49.0903,49.2064,49.0903,49.1975,52200.0
2012-05-21 15:00:00,55.08,55.16,55.07,55.11,53900.0,49.1975,49.269,49.1886,49.2243,53900.0
2012-05-21 15:10:00,55.12,55.27,55.06,55.26,73700.0,49.2332,49.3672,49.1796,49.3583,73700.0
2012-05-21 15:20:00,55.27,55.35,55.2,55.24,87400.0,49.3672,49.4387,49.3047,49.3404,87400.0
2012-05-21 15:30:00,55.22,55.31,55.14,55.28,84800.0,49.3226,49.403,49.2511,49.3762,84800.0
2012-05-21 15:40:00,55.26,55.37,55.23,55.37,88800.0,49.3583,49.4565,49.3315,49.4565,88800.0
2012-05-21 15:50:00,55.37,55.39,55.21,55.25,238200.0,49.4565,49.4744,49.3136,49.3494,238200.0
2012-05-22 09:30:00,55.34,55.39,55.07,55.19,69600.0,49.4297,49.4744,49.1886,49.2958,69600.0
2012-05-22 09:40:00,55.19,55.51,55.19,55.5,78700.0,49.2958,49.5816,49.2958,49.5727,78700.0
2012-05-22 09:50:00,55.5,55.73,55.47,55.68,67500.0,49.5727,49.7781,49.5459,49.7334,67500.0
2012-05-22 10:00:00,55.67,55.86,55.66,55.81,60100.0,49.7245,49.8942,49.7156,49.8496,60100.0
2012-05-22 10:10:00,55.82,56.0,55.81,55.91,118600.0,49.8585,50.0193,49.8496,49.9389,118600.0
2012-05-22 10:20:00,55.91,56.04,55.9,55.96,34600.0,49.9389,50.055,49.9299,49.9835,34600.0
2012-05-22 10:30:00,55.97,56.08,55.94,55.99,40300.0,49.9925,50.0907,49.9657,50.0103,40300.0
2012-05-22 10:40:00,56.0,56.05,55.95,56.02,59800.0,50.0193,50.0639,49.9746,50.0371,59800.0
2012-05-22 10:50:00,56.02,56.11,55.96,56.09,31700.0,50.0371,50.1175,49.9835,50.0996,31700.0
2012-05-22 11:00:00,56.1,56.15,56.08,56.11,32900.0,50.1086,50.1532,50.0907,50.1175,32900.0
2012-05-22 11:10:00,56.08,56.14,56.01,56.1,27200.0,50.0907,50.1443,50.0282,50.1086,27200.0
2012-05-22 11:20:00,56.11,56.2,56.09,56.18,26900.0,50.1175,50.1979,50.0996,50.18,26900.0
2012-05-22 11:30:00,56.16,56.24,56.16,56.2,23200.0,50.1622,50.2336,50.1622,50.1979,23200.0
2012-05-22 11:40:00,56.19,56.23,56.11,56.19,35200.0,50.189,50.2247,50.1175,50.189,35200.0
2012-05-22 11:50:00,56.19,56.24,56.12,56.14,19900.0,50.189,50.2336,50.1264,50.1443,19900.0
2012-05-22 12:00:00,56.15,56.16,55.88,55.91,34000.0,50.1532,50.1622,49.9121,49.9389,34000.0
2012-05-22 12:10:00,55.91,56.01,55.91,55.93,44500.0,49.9389,50.0282,49.9389,49.9567,44500.0
2012-05-22 12:20:00,55.93,56.04,55.91,56.03,23200.0,49.9567,50.055,49.9389,50.0461,23200.0
2012-05-22 12:30:00,56.03,56.07,55.9,55.94,33300.0,50.0461,50.0818,49.9299,49.9657,33300.0
2012-05-22 12:40:00,55.97,56.06,55.94,56.04,23100.0,49.9925,50.0729,49.9657,50.055,23100.0
2012-05-22 12:50:00,56.04,56.06,56.0,56.01,22800.0,50.055,50.0729,50.0193,50.0282,22800.0
2012-05-22 13:00:00,56.01,56.14,56.01,56.04,23100.0,50.0282,50.1443,50.0282,50.055,23100.0
2012-05-22 13:10:00,56.05,56.06,55.86,55.9,34300.0,50.0639,50.0729,49.8942,49.9299,34300.0
2012-05-22 13:20:00,55.9,55.95,55.87,55.9,17500.0,49.9299,49.9746,49.9031,49.9299,17500.0
2012-05-22 13:30:00,55.89,56.07,55.89,56.04,23000.0,49.921,50.0818,49.921,50.055,23000.0
2012-05-22 13:40:00,56.05,56.05,55.92,55.97,18200.0,50.0639,50.0639,49.9478,49.9925,18200.0
2012-05-22 13:50:00,55.96,55.98,55.9,55.98,25100.0,49.9835,50.0014,49.9299,50.0014,25100.0
2012-05-22 14:00:00,55.97,56.08,55.93,56.06,30000.0,49.9925,50.0907,49.9567,50.0729,30000.0
2012-05-22 14:10:00,56.06,56.07,56.0,56.07,38200.0,50.0729,50.0818,50.0193,50.0818,38200.0
2012-05-22 14:20:00,56.06,56.15,56.06,56.13,32600.0,50.0729,50.1532,50.0729,50.1354,32600.0
2012-05-22 14:30:00,56.12,56.16,55.92,56.03,65700.0,50.1264,50.1622,49.9478,50.0461,65700.0
2012-05-22 14:40:00,56.03,56.29,56.03,56.25,88500.0,50.0461,50.2783,50.0461,50.2426,88500.0
2012-05-22 14:50:00,56.25,56.36,56.19,56.19,49700.0,50.2426,50.3408,50.189,50.189,49700.0
2012-05-22 15:00:00,56.19,56.22,56.12,56.18,33100.0,50.189,50.2158,50.1264,50.18,33100.0
2012-05-22 15:10:00,56.2,56.21,56.08,56.08,49900.0,50.1979,50.2068,50.0907,50.0907,49900.0
2012-05-22 15:20:00,56.09,56.13,55.92,55.92,58900.0,50.0996,50.1354,49.9478,49.9478,58900.0
2012-05-22 15:30:00,55.91,55.96,55.8,55.8,48400.0,49.9389,49.9835,49.8406,49.8406,48400.0
2012-05-22 15:40:00,55.79,55.85,55.66,55.71,97200.0,49.8317,49.8853,49.7156,49.7602,97200.0
2012-05-22 15:50:00,55.7,56.02,55.67,56.02,146200.0,49.7513,50.0371,49.7245,50.0371,146200.0
2012-05-23 09:30:00,55.74,55.75,55.29,55.5,59500.0,49.787,49.796,49.3851,49.5727,59500.0
2012-05-23 09:40:00,55.5,55.65,55.45,55.56,33100.0,49.5727,49.7066,49.528,49.6263,33100.0
2012-05-23 09:50:00,55.56,55.93,55.54,55.93,57000.0,49.6263,49.9567,49.6084,49.9567,57000.0
2012-05-23 10:00:00,55.93,56.02,55.8,55.8,44500.0,49.9567,50.0371,49.8406,49.8406,44500.0
2012-05-23 10:10:00,55.83,55.83,55.6,55.65,30100.0,49.8674,49.8674,49.662,49.7066,30100.0
2012-05-23 10:20:00,55.64,55.78,55.55,55.75,48400.0,49.6977,49.8228,49.6173,49.796,48400.0
2012-05-23 10:30:00,55.76,55.79,55.49,55.49,35700.0,49.8049,49.8317,49.5637,49.5637,35700.0
2012-05-23 10:40:00,55.5,55.57,55.27,55.36,27200.0,49.5727,49.6352,49.3672,49.4476,27200.0
2012-05-23 10:50:00,55.36,55.57,55.36,55.43,25100.0,49.4476,49.6352,49.4476,49.5101,25100.0
2012-05-23 11:00:00,55.42,55.6,55.34,55.6,26800.0,49.5012,49.662,49.4297,49.662,26800.0
2012-05-23 11:10:00,55.59,55.71,55.56,55.66,28400.0,49.653,49.7602,49.6263,49.7156,28400.0
2012-05-23 11:20:00,55.64,55.65,55.48,55.52,19600.0,49.6977,49.7066,49.5548,49.5905,19600.0
2012-05-23 11:30:00,55.52,55.63,55.44,55.5,35100.0,49.5905,49.6888,49.5191,49.5727,35100.0
2012-05-23 11:40:00,55.52,55.6,55.47,55.51,27900.0,49.5905,49.662,49.5459,49.5816,27900.0
2012-05-23 11:50:00,55.51,55.57,55.41,55.41,46600.0,49.5816,49.6352,49.4923,49.4923,46600.0
2012-05-23 12:00:00,55.43,55.43,55.27,55.33,28900.0,49.5101,49.5101,49.3672,49.4208,28900.0
2012-05-23 12:10:00,55.31,55.42,55.26,55.37,30100.0,49.403,49.5012,49.3583,49.4565,30100.0
2012-05-23 12:20:00,55.4,55.4,55.24,55.29,39600.0,49.4833,49.4833,49.3404,49.3851,39600.0
2012-05-23 12:30:00,55.27,55.45,55.26,55.44,28800.0,49.3672,49.528,49.3583,49.5191,28800.0
2012-05-23 12:40:00,55.42,55.64,55.38,55.64,57700.0,49.5012,49.6977,49.4655,49.6977,57700.0
2012-05-23 12:50:00,55.61,55.64,55.6,55.63,43400.0,49.6709,49.6977,49.662,49.6888,43400.0
2012-05-23 13:00:00,55.6,55.7,55.59,55.66,35700.0,49.662,49.7513,49.653,49.7156,35700.0
2012-05-23 13:10:00,55.66,55.71,55.59,55.59,33100.0,49.7156,49.7602,49.653,49.653,33100.0
2012-05-23 13:20:00,55.58,55.73,55.58,55.72,20900.0,49.6441,49.7781,49.6441,49.7692,20900.0
2012-05-23 13:30:00,55.73,55.86,55.71,55.82,33200.0,49.7781,49.8942,49.7602,49.8585,33200.0
2012-05-23 13:40:00,55.85,55.92,55.81,55.88,31200.0,49.8853,49.9478,49.8496,49.9121,31200.0
2012-05-23 13:50:00,55.89,55.92,55.8,55.88,29700.0,49.921,49.9478,49.8406,49.9121,29700.0
2012-05-23 14:00:00,55.87,55.89,55.79,55.83,27200.0,49.9031,49.921,49.8317,49.8674,27200.0
2012-05-23 14:10:00,55.83,55.83,55.59,55.63,43800.0,49.8674,49.8674,49.653,49.6888,43800.0
2012-05-23 14:20:00,55.64,55.67,55.55,55.62,25300.0,49.6977,49.7245,49.6173,49.6798,25300.0
2012-05-23 14:30:00,55.59,55.85,55.58,55.84,38300.0,49.653,49.8853,49.6441,49.8763,38300.0
2012-05-23 14:40:00,55.84,55.99,55.76,55.86,44400.0,49.8763,50.0103,49.8049,49.8942,44400.0
2012-05-23 14:50:00,55.86,55.99,55.86,55.95,40100.0,49.8942,50.0103,49.8942,49.9746,40100.0
2012-05-23 15:00:00,55.95,56.06,55.89,56.05,73600.0,49.9746,50.0729,49.921,50.0639,73600.0
2012-05-23 15:10:00,56.04,56.18,56.02,56.13,94600.0,50.055,50.18,50.0371,50.1354,94600.0
2012-05-23 15:20:00,56.14,56.33,56.11,56.26,63500.0,50.1443,50.314,50.1175,50.2515,63500.0
2012-05-23 15:30:00,56.26,56.52,56.26,56.49,86800.0,50.2515,50.4837,50.2515,50.4569,86800.0
2012-05-23 15:40:00,56.47,56.63,56.43,56.47,88900.0,50.4391,50.582,50.4033,50.4391,88900.0
2012-05-23 15:50:00,56.48,56.54,56.36,56.46,168600.0,50.448,50.5016,50.3408,50.4301,168600.0
2012-05-24 09:30:00,56.46,56.52,56.12,56.21,77000.0,50.4301,50.4837,50.1264,50.2068,77000.0
2012-05-24 09:40:00,56.18,56.48,56.11,56.37,33800.0,50.18,50.448,50.1175,50.3497,33800.0
2012-05-24 09:50:00,56.34,56.42,56.05,56.12,44000.0,50.3229,50.3944,50.0639,50.1264,44000.0
2012-05-24 10:00:00,56.11,56.29,56.02,56.28,32500.0,50.1175,50.2783,50.0371,50.2694,32500.0
2012-05-24 10:10:00,56.23,56.28,56.09,56.16,42600.0,50.2247,50.2694,50.0996,50.1622,42600.0
2012-05-24 10:20:00,56.16,56.33,56.15,56.33,31200.0,50.1622,50.314,50.1532,50.314,31200.0
2012-05-24 10:30:00,56.31,56.48,56.29,56.43,27800.0,50.2962,50.448,50.2783,50.4033,27800.0
2012-05-24 10:40:00,56.43,56.48,56.28,56.32,41200.0,50.4033,50.448,50.2694,50.3051,41200.0
2012-05-24 10:50:00,56.34,56.35,56.2,56.23,30000.0,50.3229,50.3319,50.1979,50.2247,30000.0
2012-05-24 11:00:00,56.23,56.34,56.21,56.24,44900.0,50.2247,50.3229,50.2068,50.2336,44900.0
2012-05-24 11:10:00,56.25,56.41,56.25,56.34,24700.0,50.2426,50.3855,50.2426,50.3229,24700.0
2012-05-24 11:20:00,56.33,56.34,56.21,56.24,23700.0,50.314,50.3229,50.2068,50.2336,23700.0
2012-05-24 11:30:00,56.22,56.22,56.01,56.1,34200.0,50.2158,50.2158,50.0282,50.1086,34200.0
2012-05-24 11:40:00,56.1,56.13,56.02,56.06,18200.0,50.1086,50.1354,50.0371,50.0729,18200.0
2012-05-24 11:50:00,56.06,56.1,55.97,56.01,17400.0,50.0729,50.1086,49.9925,50.0282,17400.0
2012-05-24 12:00:00,56.02,56.02,55.81,55.89,24300.0,50.0371,50.0371,49.8496,49.921,24300.0
2012-05-24 12:10:00,55.89,55.98,55.81,55.86,18900.0,49.921,50.0014,49.8496,49.8942,18900.0
2012-05-24 12:20:00,55.85,56.07,55.85,56.03,88300.0,49.8853,50.0818,49.8853,50.0461,88300.0
2012-05-24 12:30:00,56.03,56.16,55.99,56.06,44400.0,50.0461,50.1622,50.0103,50.0729,44400.0
2012-05-24 12:40:00,56.08,56.15,56.05,56.13,38900.0,50.0907,50.1532,50.0639,50.1354,38900.0
2012-05-24 12:50:00,56.13,56.13,56.01,56.1,30100.0,50.1354,50.1354,50.0282,50.1086,30100.0
2012-05-24 13:00:00,56.1,56.21,56.08,56.18,16100.0,50.1086,50.2068,50.0907,50.18,16100.0
2012-05-24 13:10:00,56.18,56.22,56.11,56.16,22300.0,50.18,50.2158,50.1175,50.1622,22300.0
2012-05-24 13:20:00,56.15,56.18,55.98,56.04,27800.0,50.1532,50.18,50.0014,50.055,27800.0
2012-05-24 13:30:00,56.03,56.09,55.95,56.09,26000.0,50.0461,50.0996,49.9746,50.0996,26000.0
2012-05-24 13:40:00,56.08,56.2,56.07,56.13,39500.0,50.0907,50.1979,50.0818,50.1354,39500.0
2012-05-24 13:50:00,56.14,56.17,55.95,55.95,36300.0,50.1443,50.1711,49.9746,49.9746,36300.0
2012-05-24 14:00:00,55.95,56.12,55.92,56.11,34200.0,49.9746,50.1264,49.9478,50.1175,34200.0
2012-05-24 14:10:00,56.1,56.12,56.01,56.07,53000.0,50.1086,50.1264,50.0282,50.0818,53000.0
2012-05-24 14:20:00,56.07,56.16,56.05,56.1,60100.0,50.0818,50.1622,50.0639,50.1086,60100.0
2012-05-24 14:30:00,56.11,56.16,56.0,56.02,64300.0,50.1175,50.1622,50.0193,50.0371,64300.0
2012-05-24 14:40:00,55.99,56.06,55.87,56.01,101200.0,50.0103,50.0729,49.9031,50.0282,101200.0
2012-05-24 14:50:00,56.03,56.05,55.9,55.91,35400.0,50.0461,50.0639,49.9299,49.9389,35400.0
2012-05-24 15:00:00,55.92,56.07,55.91,55.98,64600.0,49.9478,50.0818,49.9389,50.0014,64600.0
2012-05-24 15:10:00,55.98,56.03,55.89,56.0,48400.0,50.0014,50.0461,49.921,50.0193,48400.0
2012-05-24 15:20:00,56.0,56.29,55.97,56.18,101500.0,50.0193,50.2783,49.9925,50.18,101500.0
2012-05-24 15:30:00,56.18,56.27,56.09,56.17,44000.0,50.18,50.2604,50.0996,50.1711,44000.0
2012-05-24 15:40:00,56.17,56.29,56.06,56.28,110500.0,50.1711,50.2783,50.0729,50.2694,110500.0
2012-05-24 15:50:00,56.28,56.4,56.23,56.39,153900.0,50.2694,50.3765,50.2247,50.3676,153900.0
2012-05-25 09:30:00,56.5,56.7,56.32,56.6,65500.0,50.4659,50.6445,50.3051,50.5552,65500.0
2012-05-25 09:40:00,56.6,56.68,56.52,56.67,23900.0,50.5552,50.6266,50.4837,50.6177,23900.0
2012-05-25 09:50:00,56.63,56.67,56.46,56.62,60200.0,50.582,50.6177,50.4301,50.573,60200.0
2012-05-25 10:00:00,56.62,56.63,56.38,56.45,32800.0,50.573,50.582,50.3587,50.4212,32800.0
2012-05-25 10:10:00,56.46,56.46,56.13,56.24,29100.0,50.4301,50.4301,50.1354,50.2336,29100.0
2012-05-25 10:20:00,56.24,56.37,56.2,56.37,28300.0,50.2336,50.3497,50.1979,50.3497,28300.0
2012-05-25 10:30:00,56.37,56.59,56.36,56.52,22000.0,50.3497,50.5462,50.3408,50.4837,22000.0
2012-05-25 10:40:00,56.52,56.52,56.28,56.36,21900.0,50.4837,50.4837,50.2694,50.3408,21900.0
2012-05-25 10:50:00,56.35,56.43,56.35,56.38,14300.0,50.3319,50.4033,50.3319,50.3587,14300.0
2012-05-25 11:00:00,56.38,56.48,56.37,56.45,21300.0,50.3587,50.448,50.3497,50.4212,21300.0
2012-05-25 11:10:00,56.46,56.53,56.44,56.5,24700.0,50.4301,50.4927,50.4123,50.4659,24700.0
2012-05-25 11:20:00,56.51,56.61,56.5,56.53,26100.0,50.4748,50.5641,50.4659,50.4927,26100.0
2012-05-25 11:30:00,56.51,56.53,56.38,56.41,39100.0,50.4748,50.4927,50.3587,50.3855,39100.0
2012-05-25 11:40:00,56.42,56.47,56.39,56.47,16100.0,50.3944,50.4391,50.3676,50.4391,16100.0
2012-05-25 11:50:00,56.48,56.59,56.44,56.57,36300.0,50.448,50.5462,50.4123,50.5284,36300.0
2012-05-25 12:00:00,56.56,56.6,56.49,56.59,26500.0,50.5195,50.5552,50.4569,50.5462,26500.0
2012-05-25 12:10:00,56.59,56.6,56.47,56.49,21400.0,50.5462,50.5552,50.4391,50.4569,21400.0
2012-05-25 12:20:00,56.5,56.52,56.45,56.46,45300.0,50.4659,50.4837,50.4212,50.4301,45300.0
2012-05-25 12:30:00,56.45,56.54,56.42,56.54,18800.0,50.4212,50.5016,50.3944,50.5016,18800.0
2012-05-25 12:40:00,56.54,56.55,56.51,56.55,16000.0,50.5016,50.5105,50.4748,50.5105,16000.0
2012-05-25 12:50:00,56.54,56.61,56.54,56.59,19300.0,50.5016,50.5641,50.5016,50.5462,19300.0
2012-05-25 13:00:00,56.59,56.6,56.53,56.58,15200.0,50.5462,50.5552,50.4927,50.5373,15200.0
2012-05-25 13:10:00,56.58,56.62,56.56,56.59,73100.0,50.5373,50.573,50.5195,50.5462,73100.0
2012-05-25 13:20:00,56.59,56.64,56.58,56.62,24600.0,50.5462,50.5909,50.5373,50.573,24600.0
2012-05-25 13:30:00,56.64,56.72,56.63,56.7,23400.0,50.5909,50.6624,50.582,50.6445,23400.0
2012-05-25 13:40:00,56.72,56.76,56.7,56.71,20300.0,50.6624,50.6981,50.6445,50.6534,20300.0
2012-05-25 13:50:00,56.71,56.71,56.65,56.68,15900.0,50.6534,50.6534,50.5998,50.6266,15900.0
2012-05-25 14:00:00,56.68,56.72,56.67,56.67,22700.0,50.6266,50.6624,50.6177,50.6177,22700.0
2012-05-25 14:10:00,56.67,56.71,56.58,56.59,15700.0,50.6177,50.6534,50.5373,50.5462,15700.0
2012-05-25 14:20:00,56.56,56.56,56.46,56.5,28700.0,50.5195,50.5195,50.4301,50.4659,28700.0
2012-05-25 14:30:00,56.48,56.51,56.43,56.49,23000.0,50.448,50.4748,50.4033,50.4569,23000.0
2012-05-25 14:40:00,56.47,56.49,56.38,56.42,22800.0,50.4391,50.4569,50.3587,50.3944,22800.0
2012-05-25 14:50:00,56.4,56.44,56.39,56.4,21700.0,50.3765,50.4123,50.3676,50.3765,21700.0
2012-05-25 15:00:00,56.39,56.44,56.38,56.4,27000.0,50.3676,50.4123,50.3587,50.3765,27000.0
2012-05-25 15:10:00,56.4,56.45,56.37,56.38,33600.0,50.3765,50.4212,50.3497,50.3587,33600.0
2012-05-25 15:20:00,56.38,56.39,56.25,56.36,44900.0,50.3587,50.3676,50.2426,50.3408,44900.0
2012-05-25 15:30:00,56.37,56.45,56.33,56.44,51600.0,50.3497,50.4212,50.314,50.4123,51600.0
2012-05-25 15:40:00,56.43,56.51,56.43,56.5,60100.0,50.4033,50.4748,50.4033,50.4659,60100.0
2012-05-25 15:50:00,56.5,56.51,56.44,56.45,95100.0,50.4659,50.4748,50.4123,50.4212,95100.0
2012-05-29 09:30:00,56.5,56.69,56.37,56.63,96300.0,50.4659,50.6356,50.3497,50.582,96300.0
2012-05-29 09:40:00,56.64,56.72,56.49,56.57,65900.0,50.5909,50.6624,50.4569,50.5284,65900.0
2012-05-29 09:50:00,56.56,56.66,56.52,56.62,45600.0,50.5195,50.6088,50.4837,50.573,45600.0
2012-05-29 10:00:00,56.63,56.73,56.5,56.65,64300.0,50.582,50.6713,50.4659,50.5998,64300.0
2012-05-29 10:10:00,56.69,57.08,56.69,57.06,53500.0,50.6356,50.9839,50.6356,50.9661,53500.0
2012-05-29 10:20:00,57.1,57.14,57.02,57.14,54600.0,51.0018,51.0375,50.9303,51.0375,54600.0
2012-05-29 10:30:00,57.13,57.2,57.0,57.0,36000.0,51.0286,51.0911,50.9125,50.9125,36000.0
2012-05-29 10:40:00,57.0,57.15,56.99,57.08,31600.0,50.9125,51.0464,50.9035,50.9839,31600.0
2012-05-29 10:50:00,57.09,57.12,56.97,57.01,36100.0,50.9928,51.0196,50.8857,50.9214,36100.0
2012-05-29 11:00:00,57.01,57.03,56.88,56.91,26300.0,50.9214,50.9393,50.8053,50.8321,26300.0
2012-05-29 11:10:00,56.9,56.95,56.87,56.93,14100.0,50.8231,50.8678,50.7963,50.8499,14100.0
2012-05-29 11:20:00,56.93,56.93,56.82,56.92,16500.0,50.8499,50.8499,50.7517,50.841,16500.0
2012-05-29 11:30:00,56.92,56.92,56.67,56.7,26500.0,50.841,50.841,50.6177,50.6445,26500.0
2012-05-29 11:40:00,56.69,56.69,56.45,56.49,23700.0,50.6356,50.6356,50.4212,50.4569,23700.0
2012-05-29 11:50:00,56.49,56.61,56.49,56.51,26400.0,50.4569,50.5641,50.4569,50.4748,26400.0
2012-05-29 12:00:00,56.51,56.54,56.29,56.4,54300.0,50.4748,50.5016,50.2783,50.3765,54300.0
2012-05-29 12:10:00,56.4,56.44,56.28,56.37,32800.0,50.3765,50.4123,50.2694,50.3497,32800.0
2012-05-29 12:20:00,56.36,56.38,56.3,56.37,22100.0,50.3408,50.3587,50.2872,50.3497,22100.0
2012-05-29 12:30:00,56.39,56.39,56.26,56.29,19200.0,50.3676,50.3676,50.2515,50.2783,19200.0
2012-05-29 12:40:00,56.29,56.36,56.26,56.35,11200.0,50.2783,50.3408,50.2515,50.3319,11200.0
2012-05-29 12:50:00,56.36,56.47,56.36,56.42,21600.0,50.3408,50.4391,50.3408,50.3944,21600.0
2012-05-29 13:00:00,56.42,56.44,56.35,56.37,10800.0,50.3944,50.4123,50.3319,50.3497,10800.0
2012-05-29 13:10:00,56.38,56.48,56.38,56.45,20900.0,50.3587,50.448,50.3587,50.4212,20900.0
2012-05-29 13:20:00,56.46,56.46,56.37,56.37,22700.0,50.4301,50.4301,50.3497,50.3497,22700.0
2012-05-29 13:30:00,56.35,56.38,56.28,56.34,16100.0,50.3319,50.3587,50.2694,50.3229,16100.0
2012-05-29 13:40:00,56.38,56.51,56.37,56.49,14300.0,50.3587,50.4748,50.3497,50.4569,14300.0
2012-05-29 13:50:00,56.49,56.52,56.43,56.5,21500.0,50.4569,50.4837,50.4033,50.4659,21500.0
2012-05-29 14:00:00,56.5,56.52,56.44,56.47,20400.0,50.4659,50.4837,50.4123,50.4391,20400.0
2012-05-29 14:10:00,56.48,56.6,56.47,56.6,35700.0,50.448,50.5552,50.4391,50.5552,35700.0
2012-05-29 14:20:00,56.58,56.58,56.49,56.55,26100.0,50.5373,50.5373,50.4569,50.5105,26100.0
2012-05-29 14:30:00,56.55,56.56,56.44,56.44,29300.0,50.5105,50.5195,50.4123,50.4123,29300.0
2012-05-29 14:40:00,56.44,56.5,56.44,56.5,24400.0,50.4123,50.4659,50.4123,50.4659,24400.0
2012-05-29 14:50:00,56.5,56.61,56.49,56.58,27600.0,50.4659,50.5641,50.4569,50.5373,27600.0
2012-05-29 15:00:00,56.59,56.59,56.48,56.55,34600.0,50.5462,50.5462,50.448,50.5105,34600.0
2012-05-29 15:10:00,56.55,56.63,56.55,56.61,32600.0,50.5105,50.582,50.5105,50.5641,32600.0
2012-05-29 15:20:00,56.62,56.62,56.56,56.58,23200.0,50.573,50.573,50.5195,50.5373,23200.0
2012-05-29 15:30:00,56.59,56.6,56.51,56.56,35800.0,50.5462,50.5552,50.4748,50.5195,35800.0
2012-05-29 15:40:00,56.55,56.69,56.55,56.63,76400.0,50.5105,50.6356,50.5105,50.582,76400.0
2012-05-29 15:50:00,56.64,56.68,56.58,56.63,173900.0,50.5909,50.6266,50.5373,50.582,173900.0
2012-05-30 09:30:00,56.24,56.36,55.69,55.78,92200.0,50.2336,50.3408,49.7424,49.8228,92200.0
2012-05-30 09:40:00,55.79,55.95,55.72,55.85,81600.0,49.8317,49.9746,49.7692,49.8853,81600.0
2012-05-30 09:50:00,55.81,55.94,55.7,55.7,31100.0,49.8496,49.9657,49.7513,49.7513,31100.0
2012-05-30 10:00:00,55.67,55.97,55.62,55.94,35900.0,49.7245,49.9925,49.6798,49.9657,35900.0
2012-05-30 10:10:00,55.93,55.99,55.79,55.9,41000.0,49.9567,50.0103,49.8317,49.9299,41000.0
2012-05-30 10:20:00,55.9,56.02,55.81,55.95,76800.0,49.9299,50.0371,49.8496,49.9746,76800.0
2012-05-30 10:30:00,55.94,55.99,55.83,55.87,53800.0,49.9657,50.0103,49.8674,49.9031,53800.0
2012-05-30 10:40:00,55.89,55.91,55.75,55.89,46000.0,49.921,49.9389,49.796,49.921,46000.0
2012-05-30 10:50:00,55.9,55.94,55.82,55.86,23700.0,49.9299,49.9657,49.8585,49.8942,23700.0
2012-05-30 11:00:00,55.85,55.95,55.84,55.9,57000.0,49.8853,49.9746,49.8763,49.9299,57000.0
2012-05-30 11:10:00,55.9,55.95,55.89,55.95,26000.0,49.9299,49.9746,49.921,49.9746,26000.0
2012-05-30 11:20:00,55.95,56.04,55.93,55.97,104200.0,49.9746,50.055,49.9567,49.9925,104200.0
2012-05-30 11:30:00,55.97,56.05,55.93,55.99,68100.0,49.9925,50.0639,49.9567,50.0103,68100.0
2012-05-30 11:40:00,56.0,56.02,55.93,55.94,57900.0,50.0193,50.0371,49.9567,49.9657,57900.0
2012-05-30 11:50:00,55.94,56.09,55.89,56.03,81000.0,49.9657,50.0996,49.921,50.0461,81000.0
2012-05-30 12:00:00,56.03,56.07,55.86,55.99,70300.0,50.0461,50.0818,49.8942,50.0103,70300.0
2012-05-30 12:10:00,55.99,56.02,55.97,56.0,25900.0,50.0103,50.0371,49.9925,50.0193,25900.0
2012-05-30 12:20:00,56.0,56.0,55.78,55.84,29600.0,50.0193,50.0193,49.8228,49.8763,29600.0
2012-05-30 12:30:00,55.84,55.98,55.83,55.93,31000.0,49.8763,50.0014,49.8674,49.9567,31000.0
2012-05-30 12:40:00,55.94,56.03,55.9,56.0,31200.0,49.9657,50.0461,49.9299,50.0193,31200.0
2012-05-30 12:50:00,56.0,56.02,55.95,56.0,44000.0,50.0193,50.0371,49.9746,50.0193,44000.0
2012-05-30 13:00:00,56.0,56.03,55.92,55.93,10700.0,50.0193,50.0461,49.9478,49.9567,10700.0
2012-05-30 13:10:00,55.91,55.95,55.86,55.95,21100.0,49.9389,49.9746,49.8942,49.9746,21100.0
2012-05-30 13:20:00,55.94,56.0,55.94,55.97,19200.0,49.9657,50.0193,49.9657,49.9925,19200.0
2012-05-30 13:30:00,55.95,56.18,55.93,56.14,136000.0,49.9746,50.18,49.9567,50.1443,136000.0
2012-05-30 13:40:00,56.15,56.26,56.12,56.24,28300.0,50.1532,50.2515,50.1264,50.2336,28300.0
2012-05-30 13:50:00,56.25,56.29,56.17,56.26,23200.0,50.2426,50.2783,50.1711,50.2515,23200.0
2012-05-30 14:00:00,56.27,56.36,56.26,56.27,21100.0,50.2604,50.3408,50.2515,50.2604,21100.0
2012-05-30 14:10:00,56.27,56.35,56.23,56.35,40500.0,50.2604,50.3319,50.2247,50.3319,40500.0
2012-05-30 14:20:00,56.35,56.39,56.19,56.25,29200.0,50.3319,50.3676,50.189,50.2426,29200.0
2012-05-30 14:30:00,56.26,56.3,56.19,56.26,23800.0,50.2515,50.2872,50.189,50.2515,23800.0
2012-05-30 14:40:00,56.25,56.26,56.2,56.22,31000.0,50.2426,50.2515,50.1979,50.2158,31000.0
2012-05-30 14:50:00,56.22,56.22,56.13,56.19,23400.0,50.2158,50.2158,50.1354,50.189,23400.0
2012-05-30 15:00:00,56.19,56.27,56.07,56.15,29200.0,50.189,50.2604,50.0818,50.1532,29200.0
2012-05-30 15:10:00,56.15,56.15,55.89,56.05,39200.0,50.1532,50.1532,49.921,50.0639,39200.0
2012-05-30 15:20:00,56.05,56.3,56.02,56.26,51400.0,50.0639,50.2872,50.0371,50.2515,51400.0
2012-05-30 15:30:00,56.27,56.35,56.21,56.34,69200.0,50.2604,50.3319,50.2068,50.3229,69200.0
2012-05-30 15:40:00,56.34,56.35,56.28,56.31,60300.0,50.3229,50.3319,50.2694,50.2962,60300.0
2012-05-30 15:50:00,56.31,56.41,56.2,56.2,247900.0,50.2962,50.3855,50.1979,50.1979,247900.0
2012-05-31 09:30:00,56.38,56.41,56.09,56.14,46600.0,50.3587,50.3855,50.0996,50.1443,46600.0
2012-05-31 09:40:00,56.14,56.23,55.98,56.0,56400.0,50.1443,50.2247,50.0014,50.0193,56400.0
2012-05-31 09:50:00,56.0,56.1,55.97,56.04,37700.0,50.0193,50.1086,49.9925,50.055,37700.0
2012-05-31 10:00:00,56.02,56.07,55.92,55.97,86400.0,50.0371,50.0818,49.9478,49.9925,86400.0
2012-05-31 10:10:00,55.96,56.15,55.95,56.1,106200.0,49.9835,50.1532,49.9746,50.1086,106200.0
2012-05-31 10:20:00,56.1,56.14,55.99,56.13,54500.0,50.1086,50.1443,50.0103,50.1354,54500.0
2012-05-31 10:30:00,56.11,56.24,56.02,56.19,35100.0,50.1175,50.2336,50.0371,50.189,35100.0
2012-05-31 10:40:00,56.17,56.2,56.0,56.03,38300.0,50.1711,50.1979,50.0193,50.0461,38300.0
2012-05-31 10:50:00,56.03,56.15,56.01,56.08,35700.0,50.0461,50.1532,50.0282,50.0907,35700.0
2012-05-31 11:00:00,56.05,56.08,55.98,56.02,54600.0,50.0639,50.0907,50.0014,50.0371,54600.0
2012-05-31 11:10:00,56.01,56.01,55.76,55.84,35300.0,50.0282,50.0282,49.8049,49.8763,35300.0
2012-05-31 11:20:00,55.84,55.86,55.78,55.81,34000.0,49.8763,49.8942,49.8228,49.8496,34000.0
2012-05-31 11:30:00,55.8,56.0,55.79,55.96,39200.0,49.8406,50.0193,49.8317,49.9835,39200.0
2012-05-31 11:40:00,55.97,56.02,55.91,55.91,28200.0,49.9925,50.0371,49.9389,49.9389,28200.0
2012-05-31 11:50:00,55.92,55.99,55.92,55.97,32500.0,49.9478,50.0103,49.9478,49.9925,32500.0
2012-05-31 12:00:00,55.97,55.99,55.93,55.97,31000.0,49.9925,50.0103,49.9567,49.9925,31000.0
2012-05-31 12:10:00,55.97,56.03,55.93,56.01,34200.0,49.9925,50.0461,49.9567,50.0282,34200.0
2012-05-31 12:20:00,56.02,56.2,56.02,56.16,46600.0,50.0371,50.1979,50.0371,50.1622,46600.0
2012-05-31 12:30:00,56.15,56.19,56.13,56.16,31500.0,50.1532,50.189,50.1354,50.1622,31500.0
2012-05-31 12:40:00,56.16,56.25,56.15,56.24,30900.0,50.1622,50.2426,50.1532,50.2336,30900.0
2012-05-31 12:50:00,56.24,56.3,56.23,56.28,30800.0,50.2336,50.2872,50.2247,50.2694,30800.0
2012-05-31 13:00:00,56.27,56.48,56.26,56.4,48300.0,50.2604,50.448,50.2515,50.3765,48300.0
2012-05-31 13:10:00,56.41,56.5,56.39,56.4,32600.0,50.3855,50.4659,50.3676,50.3765,32600.0
2012-05-31 13:20:00,56.41,56.43,56.26,56.26,25000.0,50.3855,50.4033,50.2515,50.2515,25000.0
2012-05-31 13:30:00,56.26,56.29,56.13,56.13,24000.0,50.2515,50.2783,50.1354,50.1354,24000.0
2012-05-31 13:40:00,56.13,56.15,56.06,56.07,22700.0,50.1354,50.1532,50.0729,50.0818,22700.0
2012-05-31 13:50:00,56.07,56.1,56.04,56.1,19400.0,50.0818,50.1086,50.055,50.1086,19400.0
2012-05-31 14:00:00,56.08,56.26,56.05,56.26,37800.0,50.0907,50.2515,50.0639,50.2515,37800.0
2012-05-31 14:10:00,56.28,56.36,56.26,56.29,24800.0,50.2694,50.3408,50.2515,50.2783,24800.0
2012-05-31 14:20:00,56.26,56.32,56.2,56.26,21500.0,50.2515,50.3051,50.1979,50.2515,21500.0
2012-05-31 14:30:00,56.25,56.28,56.19,56.22,26900.0,50.2426,50.2694,50.189,50.2158,26900.0
2012-05-31 14:40:00,56.22,56.26,56.12,56.13,21400.0,50.2158,50.2515,50.1264,50.1354,21400.0
2012-05-31 14:50:00,56.13,56.27,56.04,56.27,29700.0,50.1354,50.2604,50.055,50.2604,29700.0
2012-05-31 15:00:00,56.26,56.3,56.18,56.29,42500.0,50.2515,50.2872,50.18,50.2783,42500.0
2012-05-31 15:10:00,56.29,56.45,56.29,56.41,63500.0,50.2783,50.4212,50.2783,50.3855,63500.0
2012-05-31 15:20:00,56.42,56.64,56.37,56.63,64700.0,50.3944,50.5909,50.3497,50.582,64700.0
2012-05-31 15:30:00,56.61,56.72,56.55,56.68,58100.0,50.5641,50.6624,50.5105,50.6266,58100.0
2012-05-31 15:40:00,56.67,56.68,56.39,56.42,80500.0,50.6177,50.6266,50.3676,50.3944,80500.0
2012-05-31 15:50:00,56.41,56.41,56.23,56.23,286300.0,50.3855,50.3855,50.2247,50.2247,286300.0
2012-06-01 09:30:00,55.14,55.44,55.04,55.38,97300.0,49.2511,49.5191,49.1618,49.4655,97300.0
2012-06-01 09:40:00,55.42,55.52,55.31,55.39,96400.0,49.5012,49.5905,49.403,49.4744,96400.0
2012-06-01 09:50:00,55.37,55.55,55.31,55.48,95800.0,49.4565,49.6173,49.403,49.5548,95800.0
2012-06-01 10:00:00,55.52,55.59,55.44,55.53,70000.0,49.5905,49.653,49.5191,49.5995,70000.0
2012-06-01 10:10:00,55.53,55.55,55.26,55.28,63600.0,49.5995,49.6173,49.3583,49.3762,63600.0
2012-06-01 10:20:00,55.28,55.3,55.11,55.17,42200.0,49.3762,49.394,49.2243,49.2779,42200.0
2012-06-01 10:30:00,55.17,55.19,55.07,55.17,37100.0,49.2779,49.2958,49.1886,49.2779,37100.0
2012-06-01 10:40:00,55.17,55.34,55.15,55.31,30300.0,49.2779,49.4297,49.26,49.403,30300.0
2012-06-01 10:50:00,55.32,55.32,55.19,55.23,65300.0,49.4119,49.4119,49.2958,49.3315,65300.0
2012-06-01 11:00:00,55.24,55.27,55.14,55.16,41300.0,49.3404,49.3672,49.2511,49.269,41300.0
2012-06-01 11:10:00,55.13,55.23,55.1,55.19,30100.0,49.2422,49.3315,49.2154,49.2958,30100.0
2012-06-01 11:20:00,55.2,55.28,55.16,55.22,49100.0,49.3047,49.3762,49.269,49.3226,49100.0
2012-06-01 11:30:00,55.23,55.29,55.14,55.26,39000.0,49.3315,49.3851,49.2511,49.3583,39000.0
2012-06-01 11:40:00,55.26,55.3,55.2,55.27,44800.0,49.3583,49.394,49.3047,49.3672,44800.0
2012-06-01 11:50:00,55.27,55.35,55.27,55.31,58700.0,49.3672,49.4387,49.3672,49.403,58700.0
2012-06-01 12:00:00,55.31,55.34,55.26,55.29,68400.0,49.403,49.4297,49.3583,49.3851,68400.0
2012-06-01 12:10:00,55.29,55.33,55.25,55.33,39400.0,49.3851,49.4208,49.3494,49.4208,39400.0
2012-06-01 12:20:00,55.32,55.33,55.22,55.26,47800.0,49.4119,49.4208,49.3226,49.3583,47800.0
2012-06-01 12:30:00,55.26,55.28,55.2,55.22,39100.0,49.3583,49.3762,49.3047,49.3226,39100.0
2012-06-01 12:40:00,55.22,55.29,55.2,55.27,27300.0,49.3226,49.3851,49.3047,49.3672,27300.0
2012-06-01 12:50:00,55.26,55.29,55.2,55.23,36300.0,49.3583,49.3851,49.3047,49.3315,36300.0
2012-06-01 13:00:00,55.21,55.29,55.21,55.24,46000.0,49.3136,49.3851,49.3136,49.3404,46000.0
2012-06-01 13:10:00,55.22,55.26,55.2,55.22,27800.0,49.3226,49.3583,49.3047,49.3226,27800.0
2012-06-01 13:20:00,55.19,55.23,55.11,55.11,40900.0,49.2958,49.3315,49.2243,49.2243,40900.0
2012-06-01 13:30:00,55.12,55.15,55.07,55.09,47500.0,49.2332,49.26,49.1886,49.2064,47500.0
2012-06-01 13:40:00,55.09,55.15,55.07,55.09,43700.0,49.2064,49.26,49.1886,49.2064,43700.0
2012-06-01 13:50:00,55.1,55.1,55.02,55.07,25800.0,49.2154,49.2154,49.1439,49.1886,25800.0
2012-06-01 14:00:00,55.08,55.09,54.96,55.01,37600.0,49.1975,49.2064,49.0903,49.135,37600.0
2012-06-01 14:10:00,55.02,55.03,54.97,54.99,19600.0,49.1439,49.1529,49.0993,49.1171,19600.0
2012-06-01 14:20:00,55.0,55.13,54.97,55.11,62400.0,49.1261,49.2422,49.0993,49.2243,62400.0
2012-06-01 14:30:00,55.11,55.29,55.09,55.29,40200.0,49.2243,49.3851,49.2064,49.3851,40200.0
2012-06-01 14:40:00,55.29,55.29,55.18,55.2,47100.0,49.3851,49.3851,49.2868,49.3047,47100.0
2012-06-01 14:50:00,55.2,55.21,54.99,55.0,40000.0,49.3047,49.3136,49.1171,49.1261,40000.0
2012-06-01 15:00:00,55.01,55.09,54.94,55.09,51200.0,49.135,49.2064,49.0725,49.2064,51200.0
2012-06-01 15:10:00,55.09,55.13,54.95,54.95,64800.0,49.2064,49.2422,49.0814,49.0814,64800.0
2012-06-01 15:20:00,54.96,55.06,54.95,55.01,65700.0,49.0903,49.1796,49.0814,49.135,65700.0
2012-06-01 15:30:00,55.01,55.08,54.87,54.88,95900.0,49.135,49.1975,49.0099,49.0189,95900.0
2012-06-01 15:40:00,54.9,54.96,54.87,54.89,79900.0,49.0367,49.0903,49.0099,49.0278,79900.0
2012-06-01 15:50:00,54.88,54.93,54.77,54.8,192900.0,49.0189,49.0635,48.9206,48.9474,192900.0
2012-06-04 09:30:00,55.28,55.6,54.99,55.49,67300.0,49.3762,49.662,49.1171,49.5637,67300.0
2012-06-04 09:40:00,55.49,55.49,55.07,55.19,33700.0,49.5637,49.5637,49.1886,49.2958,33700.0
2012-06-04 09:50:00,55.2,55.2,55.06,55.13,37800.0,49.3047,49.3047,49.1796,49.2422,37800.0
2012-06-04 10:00:00,55.1,55.11,54.84,54.9,30700.0,49.2154,49.2243,48.9831,49.0367,30700.0
2012-06-04 10:10:00,54.92,55.02,54.81,54.97,113400.0,49.0546,49.1439,48.9563,49.0993,113400.0
2012-06-04 10:20:00,54.99,55.02,54.88,54.94,55900.0,49.1171,49.1439,49.0189,49.0725,55900.0
2012-06-04 10:30:00,54.95,54.98,54.87,54.92,36800.0,49.0814,49.1082,49.0099,49.0546,36800.0
2012-06-04 10:40:00,54.96,55.02,54.83,54.89,32100.0,49.0903,49.1439,48.9742,49.0278,32100.0
2012-06-04 10:50:00,54.87,54.97,54.85,54.91,21700.0,49.0099,49.0993,48.9921,49.0457,21700.0
2012-06-04 11:00:00,54.89,54.92,54.74,54.79,14100.0,49.0278,49.0546,48.8938,48.9385,14100.0
2012-06-04 11:10:00,54.79,54.82,54.7,54.7,31500.0,48.9385,48.9653,48.8581,48.8581,31500.0
2012-06-04 11:20:00,54.7,54.75,54.69,54.73,30800.0,48.8581,48.9028,48.8492,48.8849,30800.0
2012-06-04 11:30:00,54.73,54.77,54.67,54.69,23100.0,48.8849,48.9206,48.8313,48.8492,23100.0
2012-06-04 11:40:00,54.69,54.69,54.57,54.59,29700.0,48.8492,48.8492,48.742,48.7598,29700.0
2012-06-04 11:50:00,54.58,54.62,54.55,54.58,18000.0,48.7509,48.7866,48.7241,48.7509,18000.0
2012-06-04 12:00:00,54.58,54.62,54.51,54.51,21800.0,48.7509,48.7866,48.6884,48.6884,21800.0
2012-06-04 12:10:00,54.52,54.52,54.39,54.4,29400.0,48.6973,48.6973,48.5812,48.5901,29400.0
2012-06-04 12:20:00,54.39,54.4,54.31,54.34,42900.0,48.5812,48.5901,48.5097,48.5365,42900.0
2012-06-04 12:30:00,54.34,54.4,54.32,54.39,21200.0,48.5365,48.5901,48.5187,48.5812,21200.0
2012-06-04 12:40:00,54.39,54.41,54.37,54.37,23000.0,48.5812,48.5991,48.5633,48.5633,23000.0
2012-06-04 12:50:00,54.38,54.41,54.37,54.4,23600.0,48.5723,48.5991,48.5633,48.5901,23600.0
2012-06-04 13:00:00,54.4,54.46,54.36,54.41,54000.0,48.5901,48.6437,48.5544,48.5991,54000.0
2012-06-04 13:10:00,54.42,54.46,54.38,54.41,20500.0,48.608,48.6437,48.5723,48.5991,20500.0
2012-06-04 13:20:00,54.39,54.39,54.3,54.35,24400.0,48.5812,48.5812,48.5008,48.5455,24400.0
2012-06-04 13:30:00,54.35,54.42,54.3,54.41,51800.0,48.5455,48.608,48.5008,48.5991,51800.0
2012-06-04 13:40:00,54.41,54.43,54.31,54.33,50200.0,48.5991,48.6169,48.5097,48.5276,50200.0
2012-06-04 13:50:00,54.35,54.46,54.3,54.46,22800.0,48.5455,48.6437,48.5008,48.6437,22800.0
2012-06-04 14:00:00,54.47,54.47,54.4,54.41,47100.0,48.6527,48.6527,48.5901,48.5991,47100.0
2012-06-04 14:10:00,54.42,54.5,54.39,54.46,62700.0,48.608,48.6795,48.5812,48.6437,62700.0
2012-06-04 14:20:00,54.47,54.64,54.46,54.6,27000.0,48.6527,48.8045,48.6437,48.7688,27000.0
2012-06-04 14:30:00,54.6,54.79,54.55,54.69,34600.0,48.7688,48.9385,48.7241,48.8492,34600.0
2012-06-04 14:40:00,54.69,54.73,54.64,54.67,23400.0,48.8492,48.8849,48.8045,48.8313,23400.0
2012-06-04 14:50:00,54.68,54.73,54.59,54.64,26600.0,48.8402,48.8849,48.7598,48.8045,26600.0
2012-06-04 15:00:00,54.62,54.74,54.59,54.71,60600.0,48.7866,48.8938,48.7598,48.867,60600.0
2012-06-04 15:10:00,54.71,54.76,54.62,54.76,37800.0,48.867,48.9117,48.7866,48.9117,37800.0
2012-06-04 15:20:00,54.76,54.82,54.61,54.78,52300.0,48.9117,48.9653,48.7777,48.9296,52300.0
2012-06-04 15:30:00,54.76,54.77,54.63,54.72,42800.0,48.9117,48.9206,48.7956,48.876,42800.0
2012-06-04 15:40:00,54.73,54.81,54.71,54.79,83600.0,48.8849,48.9563,48.867,48.9385,83600.0
2012-06-04 15:50:00,54.78,54.95,54.78,54.9,131200.0,48.9296,49.0814,48.9296,49.0367,131200.0
2012-06-05 09:30:00,54.7,54.94,54.69,54.75,39800.0,48.8581,49.0725,48.8492,48.9028,39800.0
2012-06-05 09:40:00,54.76,55.15,54.7,55.12,17300.0,48.9117,49.26,48.8581,49.2332,17300.0
2012-06-05 09:50:00,55.12,55.2,55.04,55.12,14400.0,49.2332,49.3047,49.1618,49.2332,14400.0
2012-06-05 10:00:00,55.17,55.38,55.17,55.31,22800.0,49.2779,49.4655,49.2779,49.403,22800.0
2012-06-05 10:10:00,55.31,55.37,55.25,55.28,41400.0,49.403,49.4565,49.3494,49.3762,41400.0
2012-06-05 10:20:00,55.26,55.43,55.26,55.33,26500.0,49.3583,49.5101,49.3583,49.4208,26500.0
2012-06-05 10:30:00,55.34,55.35,55.21,55.23,20400.0,49.4297,49.4387,49.3136,49.3315,20400.0
2012-06-05 10:40:00,55.24,55.24,54.95,54.98,19700.0,49.3404,49.3404,49.0814,49.1082,19700.0
2012-06-05 10:50:00,54.98,55.06,54.86,54.88,18600.0,49.1082,49.1796,49.001,49.0189,18600.0
2012-06-05 11:00:00,54.9,54.92,54.84,54.89,14000.0,49.0367,49.0546,48.9831,49.0278,14000.0
2012-06-05 11:10:00,54.91,55.15,54.91,55.13,25100.0,49.0457,49.26,49.0457,49.2422,25100.0
2012-06-05 11:20:00,55.15,55.23,55.04,55.04,31700.0,49.26,49.3315,49.1618,49.1618,31700.0
2012-06-05 11:30:00,55.02,55.11,54.88,54.93,16300.0,49.1439,49.2243,49.0189,49.0635,16300.0
2012-06-05 11:40:00,54.93,54.98,54.85,54.93,15000.0,49.0635,49.1082,48.9921,49.0635,15000.0
2012-06-05 11:50:00,54.94,54.98,54.84,54.84,26000.0,49.0725,49.1082,48.9831,48.9831,26000.0
2012-06-05 12:00:00,54.84,55.08,54.84,55.08,21800.0,48.9831,49.1975,48.9831,49.1975,21800.0
2012-06-05 12:10:00,55.08,55.09,54.92,55.02,12100.0,49.1975,49.2064,49.0546,49.1439,12100.0
2012-06-05 12:20:00,55.0,55.12,54.97,54.99,48100.0,49.1261,49.2332,49.0993,49.1171,48100.0
2012-06-05 12:30:00,55.0,55.2,55.0,55.05,33300.0,49.1261,49.3047,49.1261,49.1707,33300.0
2012-06-05 12:40:00,55.06,55.08,54.96,54.96,14200.0,49.1796,49.1975,49.0903,49.0903,14200.0
2012-06-05 12:50:00,54.96,55.14,54.95,55.09,31300.0,49.0903,49.2511,49.0814,49.2064,31300.0
2012-06-05 13:00:00,55.07,55.07,54.99,55.01,10600.0,49.1886,49.1886,49.1171,49.135,10600.0
2012-06-05 13:10:00,55.0,55.07,55.0,55.02,37300.0,49.1261,49.1886,49.1261,49.1439,37300.0
2012-06-05 13:20:00,55.03,55.14,55.03,55.14,21500.0,49.1529,49.2511,49.1529,49.2511,21500.0
2012-06-05 13:30:00,55.14,55.26,55.14,55.24,33100.0,49.2511,49.3583,49.2511,49.3404,33100.0
2012-06-05 13:40:00,55.23,55.47,55.19,55.41,27700.0,49.3315,49.5459,49.2958,49.4923,27700.0
2012-06-05 13:50:00,55.41,55.49,55.4,55.43,25400.0,49.4923,49.5637,49.4833,49.5101,25400.0
2012-06-05 14:00:00,55.43,55.57,55.39,55.56,28500.0,49.5101,49.6352,49.4744,49.6263,28500.0
2012-06-05 14:10:00,55.56,55.65,55.51,55.62,24800.0,49.6263,49.7066,49.5816,49.6798,24800.0
2012-06-05 14:20:00,55.65,55.65,55.57,55.62,9100.0,49.7066,49.7066,49.6352,49.6798,9100.0
2012-06-05 14:30:00,55.61,55.71,55.53,55.53,29600.0,49.6709,49.7602,49.5995,49.5995,29600.0
2012-06-05 14:40:00,55.54,55.59,55.47,55.52,16000.0,49.6084,49.653,49.5459,49.5905,16000.0
2012-06-05 14:50:00,55.52,55.55,55.45,55.48,13500.0,49.5905,49.6173,49.528,49.5548,13500.0
2012-06-05 15:00:00,55.5,55.65,55.5,55.56,37300.0,49.5727,49.7066,49.5727,49.6263,37300.0
2012-06-05 15:10:00,55.58,55.63,55.53,55.63,27300.0,49.6441,49.6888,49.5995,49.6888,27300.0
2012-06-05 15:20:00,55.63,55.64,55.57,55.58,27500.0,49.6888,49.6977,49.6352,49.6441,27500.0
2012-06-05 15:30:00,55.58,55.67,55.56,55.66,41200.0,49.6441,49.7245,49.6263,49.7156,41200.0
2012-06-05 15:40:00,55.66,55.7,55.6,55.68,58500.0,49.7156,49.7513,49.662,49.7334,58500.0
2012-06-05 15:50:00,55.69,55.73,55.63,55.63,139000.0,49.7424,49.7781,49.6888,49.6888,139000.0
2012-06-06 09:30:00,56.0,56.54,55.72,56.49,53300.0,50.0193,50.5016,49.7692,50.4569,53300.0
2012-06-06 09:40:00,56.46,56.89,56.45,56.89,45100.0,50.4301,50.8142,50.4212,50.8142,45100.0
2012-06-06 09:50:00,56.86,57.0,56.78,56.94,39700.0,50.7874,50.9125,50.716,50.8589,39700.0
2012-06-06 10:00:00,56.95,56.98,56.86,56.88,27800.0,50.8678,50.8946,50.7874,50.8053,27800.0
2012-06-06 10:10:00,56.89,56.94,56.81,56.83,38200.0,50.8142,50.8589,50.7428,50.7606,38200.0
2012-06-06 10:20:00,56.83,56.83,56.7,56.79,40600.0,50.7606,50.7606,50.6445,50.7249,40600.0
2012-06-06 10:30:00,56.78,56.91,56.75,56.85,49900.0,50.716,50.8321,50.6892,50.7785,49900.0
2012-06-06 10:40:00,56.85,56.98,56.83,56.97,33400.0,50.7785,50.8946,50.7606,50.8857,33400.0
2012-06-06 10:50:00,56.97,57.02,56.92,56.93,39600.0,50.8857,50.9303,50.841,50.8499,39600.0
2012-06-06 11:00:00,56.93,56.95,56.83,56.88,32300.0,50.8499,50.8678,50.7606,50.8053,32300.0
2012-06-06 11:10:00,56.88,56.91,56.82,56.87,27000.0,50.8053,50.8321,50.7517,50.7963,27000.0
2012-06-06 11:20:00,56.9,57.07,56.9,57.07,16200.0,50.8231,50.975,50.8231,50.975,16200.0
2012-06-06 11:30:00,57.07,57.14,57.02,57.12,21700.0,50.975,51.0375,50.9303,51.0196,21700.0
2012-06-06 11:40:00,57.12,57.17,57.06,57.12,46800.0,51.0196,51.0643,50.9661,51.0196,46800.0
2012-06-06 11:50:00,57.14,57.18,57.07,57.11,40900.0,51.0375,51.0732,50.975,51.0107,40900.0
2012-06-06 12:00:00,57.12,57.18,57.11,57.16,17200.0,51.0196,51.0732,51.0107,51.0554,17200.0
2012-06-06 12:10:00,57.16,57.22,57.14,57.2,18200.0,51.0554,51.109,51.0375,51.0911,18200.0
2012-06-06 12:20:00,57.2,57.24,57.19,57.23,18900.0,51.0911,51.1268,51.0822,51.1179,18900.0
2012-06-06 12:30:00,57.22,57.25,57.19,57.25,29500.0,51.109,51.1358,51.0822,51.1358,29500.0
2012-06-06 12:40:00,57.25,57.36,57.25,57.32,37400.0,51.1358,51.234,51.1358,51.1983,37400.0
2012-06-06 12:50:00,57.3,57.46,57.29,57.46,65300.0,51.1804,51.3233,51.1715,51.3233,65300.0
2012-06-06 13:00:00,57.46,57.49,57.38,57.4,55200.0,51.3233,51.3501,51.2519,51.2697,55200.0
2012-06-06 13:10:00,57.39,57.4,57.33,57.35,40600.0,51.2608,51.2697,51.2072,51.2251,40600.0
2012-06-06 13:20:00,57.35,57.5,57.3,57.49,116400.0,51.2251,51.3591,51.1804,51.3501,116400.0
2012-06-06 13:30:00,57.5,57.52,57.39,57.42,25800.0,51.3591,51.3769,51.2608,51.2876,25800.0
2012-06-06 13:40:00,57.42,57.43,57.36,57.4,28400.0,51.2876,51.2965,51.234,51.2697,28400.0
2012-06-06 13:50:00,57.4,57.42,57.35,57.36,19300.0,51.2697,51.2876,51.2251,51.234,19300.0
2012-06-06 14:00:00,57.37,57.43,57.34,57.35,32700.0,51.2429,51.2965,51.2161,51.2251,32700.0
2012-06-06 14:10:00,57.35,57.38,57.28,57.36,53200.0,51.2251,51.2519,51.1626,51.234,53200.0
2012-06-06 14:20:00,57.37,57.48,57.33,57.46,34500.0,51.2429,51.3412,51.2072,51.3233,34500.0
2012-06-06 14:30:00,57.46,57.55,57.44,57.48,23600.0,51.3233,51.4037,51.3055,51.3412,23600.0
2012-06-06 14:40:00,57.5,57.55,57.47,57.53,55800.0,51.3591,51.4037,51.3323,51.3859,55800.0
2012-06-06 14:50:00,57.53,57.53,57.47,57.48,59400.0,51.3859,51.3859,51.3323,51.3412,59400.0
2012-06-06 15:00:00,57.48,57.55,57.47,57.52,33600.0,51.3412,51.4037,51.3323,51.3769,33600.0
2012-06-06 15:10:00,57.52,57.55,57.44,57.49,49500.0,51.3769,51.4037,51.3055,51.3501,49500.0
2012-06-06 15:20:00,57.47,57.57,57.44,57.5,45400.0,51.3323,51.4216,51.3055,51.3591,45400.0
2012-06-06 15:30:00,57.51,57.53,57.46,57.46,77700.0,51.368,51.3859,51.3233,51.3233,77700.0
2012-06-06 15:40:00,57.46,57.61,57.45,57.55,83000.0,51.3233,51.4573,51.3144,51.4037,83000.0
2012-06-06 15:50:00,57.55,57.72,57.55,57.72,179500.0,51.4037,51.5556,51.4037,51.5556,179500.0
2012-06-07 09:30:00,58.09,58.13,57.85,58.07,64700.0,51.886,51.9218,51.6717,51.8682,64700.0
2012-06-07 09:40:00,58.07,58.14,57.95,58.07,45200.0,51.8682,51.9307,51.761,51.8682,45200.0
2012-06-07 09:50:00,58.07,58.2,58.04,58.06,71700.0,51.8682,51.9843,51.8414,51.8593,71700.0
2012-06-07 10:00:00,58.06,58.18,57.93,58.05,95700.0,51.8593,51.9664,51.7431,51.8503,95700.0
2012-06-07 10:10:00,58.05,58.07,57.92,57.95,51200.0,51.8503,51.8682,51.7342,51.761,51200.0
2012-06-07 10:20:00,57.94,58.12,57.9,58.04,39900.0,51.7521,51.9128,51.7163,51.8414,39900.0
2012-06-07 10:30:00,58.03,58.09,57.88,57.91,63400.0,51.8325,51.886,51.6985,51.7253,63400.0
2012-06-07 10:40:00,57.91,58.02,57.82,57.91,53300.0,51.7253,51.8235,51.6449,51.7253,53300.0
2012-06-07 10:50:00,57.89,58.01,57.83,58.01,28200.0,51.7074,51.8146,51.6538,51.8146,28200.0
2012-06-07 11:00:00,58.0,58.09,57.98,58.02,59400.0,51.8057,51.886,51.7878,51.8235,59400.0
2012-06-07 11:10:00,57.99,58.02,57.82,57.82,48500.0,51.7967,51.8235,51.6449,51.6449,48500.0
2012-06-07 11:20:00,57.84,58.02,57.84,57.97,37300.0,51.6627,51.8235,51.6627,51.7789,37300.0
2012-06-07 11:30:00,57.96,58.05,57.9,58.0,45500.0,51.7699,51.8503,51.7163,51.8057,45500.0
2012-06-07 11:40:00,58.0,58.05,57.98,58.02,16000.0,51.8057,51.8503,51.7878,51.8235,16000.0
2012-06-07 11:50:00,58.05,58.07,57.95,57.98,22500.0,51.8503,51.8682,51.761,51.7878,22500.0
2012-06-07 12:00:00,57.96,57.96,57.84,57.86,13900.0,51.7699,51.7699,51.6627,51.6806,13900.0
2012-06-07 12:10:00,57.88,58.08,57.85,57.97,29900.0,51.6985,51.8771,51.6717,51.7789,29900.0
2012-06-07 12:20:00,57.97,58.03,57.9,57.93,29300.0,51.7789,51.8325,51.7163,51.7431,29300.0
2012-06-07 12:30:00,57.93,57.94,57.84,57.84,26000.0,51.7431,51.7521,51.6627,51.6627,26000.0
2012-06-07 12:40:00,57.86,57.86,57.73,57.79,39300.0,51.6806,51.6806,51.5645,51.6181,39300.0
2012-06-07 12:50:00,57.78,57.85,57.76,57.77,40600.0,51.6092,51.6717,51.5913,51.6002,40600.0
2012-06-07 13:00:00,57.77,57.79,57.75,57.77,12000.0,51.6002,51.6181,51.5824,51.6002,12000.0
2012-06-07 13:10:00,57.77,57.8,57.77,57.79,41600.0,51.6002,51.627,51.6002,51.6181,41600.0
2012-06-07 13:20:00,57.8,57.88,57.77,57.83,36800.0,51.627,51.6985,51.6002,51.6538,36800.0
2012-06-07 13:30:00,57.84,57.85,57.73,57.74,19800.0,51.6627,51.6717,51.5645,51.5734,19800.0
2012-06-07 13:40:00,57.74,57.75,57.64,57.67,26000.0,51.5734,51.5824,51.4841,51.5109,26000.0
2012-06-07 13:50:00,57.67,57.67,57.49,57.51,37200.0,51.5109,51.5109,51.3501,51.368,37200.0
2012-06-07 14:00:00,57.5,57.52,57.45,57.45,31700.0,51.3591,51.3769,51.3144,51.3144,31700.0
2012-06-07 14:10:00,57.46,57.53,57.46,57.51,26200.0,51.3233,51.3859,51.3233,51.368,26200.0
2012-06-07 14:20:00,57.51,57.55,57.5,57.53,28800.0,51.368,51.4037,51.3591,51.3859,28800.0
2012-06-07 14:30:00,57.53,57.53,57.46,57.52,27500.0,51.3859,51.3859,51.3233,51.3769,27500.0
2012-06-07 14:40:00,57.52,57.53,57.48,57.51,31200.0,51.3769,51.3859,51.3412,51.368,31200.0
2012-06-07 14:50:00,57.51,57.51,57.45,57.48,28700.0,51.368,51.368,51.3144,51.3412,28700.0
2012-06-07 15:00:00,57.48,57.49,57.39,57.47,28800.0,51.3412,51.3501,51.2608,51.3323,28800.0
2012-06-07 15:10:00,57.47,57.48,57.27,57.29,55100.0,51.3323,51.3412,51.1536,51.1715,55100.0
2012-06-07 15:20:00,57.29,57.35,57.25,57.29,51300.0,51.1715,51.2251,51.1358,51.1715,51300.0
2012-06-07 15:30:00,57.29,57.32,57.09,57.09,71100.0,51.1715,51.1983,50.9928,50.9928,71100.0
2012-06-07 15:40:00,57.09,57.17,57.05,57.09,83200.0,50.9928,51.0643,50.9571,50.9928,83200.0
2012-06-07 15:50:00,57.08,57.15,56.94,56.95,259600.0,50.9839,51.0464,50.8589,50.8678,259600.0
2012-06-08 09:30:00,56.92,56.92,56.57,56.62,65200.0,50.841,50.841,50.5284,50.573,65200.0
2012-06-08 09:40:00,56.62,56.69,56.55,56.6,54400.0,50.573,50.6356,50.5105,50.5552,54400.0
2012-06-08 09:50:00,56.6,56.69,56.5,56.54,72000.0,50.5552,50.6356,50.4659,50.5016,72000.0
2012-06-08 10:00:00,56.55,56.81,56.53,56.73,68500.0,50.5105,50.7428,50.4927,50.6713,68500.0
2012-06-08 10:10:00,56.71,56.83,56.68,56.79,39500.0,50.6534,50.7606,50.6266,50.7249,39500.0
2012-06-08 10:20:00,56.78,56.91,56.7,56.91,19000.0,50.716,50.8321,50.6445,50.8321,19000.0
2012-06-08 10:30:00,56.9,57.04,56.85,56.96,26700.0,50.8231,50.9482,50.7785,50.8767,26700.0
2012-06-08 10:40:00,56.96,57.1,56.91,57.07,31900.0,50.8767,51.0018,50.8321,50.975,31900.0
2012-06-08 10:50:00,57.06,57.09,57.0,57.04,85000.0,50.9661,50.9928,50.9125,50.9482,85000.0
2012-06-08 11:00:00,57.04,57.05,56.92,56.94,32300.0,50.9482,50.9571,50.841,50.8589,32300.0
2012-06-08 11:10:00,56.94,56.97,56.86,56.86,224200.0,50.8589,50.8857,50.7874,50.7874,224200.0
2012-06-08 11:20:00,56.88,56.95,56.87,56.94,36000.0,50.8053,50.8678,50.7963,50.8589,36000.0
2012-06-08 11:30:00,56.94,57.07,56.91,57.02,192700.0,50.8589,50.975,50.8321,50.9303,192700.0
2012-06-08 11:40:00,57.01,57.03,56.99,57.02,32000.0,50.9214,50.9393,50.9035,50.9303,32000.0
2012-06-08 11:50:00,57.02,57.02,56.93,56.93,26600.0,50.9303,50.9303,50.8499,50.8499,26600.0
2012-06-08 12:00:00,56.93,57.02,56.89,56.92,47000.0,50.8499,50.9303,50.8142,50.841,47000.0
2012-06-08 12:10:00,56.92,57.04,56.9,56.99,46200.0,50.841,50.9482,50.8231,50.9035,46200.0
2012-06-08 12:20:00,56.99,57.01,56.93,56.98,43800.0,50.9035,50.9214,50.8499,50.8946,43800.0
2012-06-08 12:30:00,56.98,57.05,56.97,56.98,101900.0,50.8946,50.9571,50.8857,50.8946,101900.0
2012-06-08 12:40:00,56.98,57.02,56.97,57.0,23600.0,50.8946,50.9303,50.8857,50.9125,23600.0
2012-06-08 12:50:00,57.0,57.01,56.94,57.0,19600.0,50.9125,50.9214,50.8589,50.9125,19600.0
2012-06-08 13:00:00,57.0,57.01,56.95,57.0,122800.0,50.9125,50.9214,50.8678,50.9125,122800.0
2012-06-08 13:10:00,56.99,57.0,56.94,56.97,35400.0,50.9035,50.9125,50.8589,50.8857,35400.0
2012-06-08 13:20:00,56.97,57.01,56.9,56.96,144900.0,50.8857,50.9214,50.8231,50.8767,144900.0
2012-06-08 13:30:00,56.96,57.03,56.95,57.0,69200.0,50.8767,50.9393,50.8678,50.9125,69200.0
2012-06-08 13:40:00,57.0,57.01,56.95,56.99,23300.0,50.9125,50.9214,50.8678,50.9035,23300.0
2012-06-08 13:50:00,56.99,57.02,56.97,56.98,29700.0,50.9035,50.9303,50.8857,50.8946,29700.0
2012-06-08 14:00:00,56.98,57.0,56.94,57.0,23300.0,50.8946,50.9125,50.8589,50.9125,23300.0
2012-06-08 14:10:00,57.01,57.01,56.96,56.98,31400.0,50.9214,50.9214,50.8767,50.8946,31400.0
2012-06-08 14:20:00,56.98,57.03,56.97,57.0,43800.0,50.8946,50.9393,50.8857,50.9125,43800.0
2012-06-08 14:30:00,56.99,57.03,56.97,57.01,63500.0,50.9035,50.9393,50.8857,50.9214,63500.0
2012-06-08 14:40:00,57.01,57.01,56.97,56.99,30700.0,50.9214,50.9214,50.8857,50.9035,30700.0
2012-06-08 14:50:00,56.99,57.0,56.92,56.92,55200.0,50.9035,50.9125,50.841,50.841,55200.0
2012-06-08 15:00:00,56.93,56.96,56.9,56.92,52700.0,50.8499,50.8767,50.8231,50.841,52700.0
2012-06-08 15:10:00,56.92,57.0,56.9,56.98,72600.0,50.841,50.9125,50.8231,50.8946,72600.0
2012-06-08 15:20:00,56.99,56.99,56.91,56.93,69200.0,50.9035,50.9035,50.8321,50.8499,69200.0
2012-06-08 15:30:00,56.93,56.96,56.88,56.95,71400.0,50.8499,50.8767,50.8053,50.8678,71400.0
2012-06-08 15:40:00,56.95,57.09,56.94,57.08,136600.0,50.8678,50.9928,50.8589,50.9839,136600.0
2012-06-08 15:50:00,57.08,57.11,56.99,57.0,157300.0,50.9839,51.0107,50.9035,50.9125,157300.0
2012-06-11 09:30:00,57.24,57.38,57.02,57.1,87400.0,51.1268,51.2519,50.9303,51.0018,87400.0
2012-06-11 09:40:00,57.09,57.09,56.73,56.73,79100.0,50.9928,50.9928,50.6713,50.6713,79100.0
2012-06-11 09:50:00,56.72,56.72,56.45,56.45,73100.0,50.6624,50.6624,50.4212,50.4212,73100.0
2012-06-11 10:00:00,56.45,56.64,56.31,56.35,64400.0,50.4212,50.5909,50.2962,50.3319,64400.0
2012-06-11 10:10:00,56.33,56.49,56.26,56.37,55500.0,50.314,50.4569,50.2515,50.3497,55500.0
2012-06-11 10:20:00,56.38,56.42,56.26,56.35,54900.0,50.3587,50.3944,50.2515,50.3319,54900.0
2012-06-11 10:30:00,56.35,56.43,56.31,56.4,45200.0,50.3319,50.4033,50.2962,50.3765,45200.0
2012-06-11 10:40:00,56.37,56.38,56.13,56.2,68300.0,50.3497,50.3587,50.1354,50.1979,68300.0
2012-06-11 10:50:00,56.2,56.2,56.0,56.08,49600.0,50.1979,50.1979,50.0193,50.0907,49600.0
2012-06-11 11:00:00,56.11,56.2,56.02,56.15,95400.0,50.1175,50.1979,50.0371,50.1532,95400.0
2012-06-11 11:10:00,56.14,56.2,56.11,56.14,52400.0,50.1443,50.1979,50.1175,50.1443,52400.0
2012-06-11 11:20:00,56.12,56.2,56.11,56.13,44600.0,50.1264,50.1979,50.1175,50.1354,44600.0
2012-06-11 11:30:00,56.12,56.18,56.09,56.17,39100.0,50.1264,50.18,50.0996,50.1711,39100.0
2012-06-11 11:40:00,56.18,56.18,56.04,56.05,51300.0,50.18,50.18,50.055,50.0639,51300.0
2012-06-11 11:50:00,56.06,56.07,55.94,55.98,69700.0,50.0729,50.0818,49.9657,50.0014,69700.0
2012-06-11 12:00:00,55.98,56.0,55.9,55.91,57900.0,50.0014,50.0193,49.9299,49.9389,57900.0
2012-06-11 12:10:00,55.91,55.92,55.8,55.82,49000.0,49.9389,49.9478,49.8406,49.8585,49000.0
2012-06-11 12:20:00,55.83,55.85,55.79,55.79,49400.0,49.8674,49.8853,49.8317,49.8317,49400.0
2012-06-11 12:30:00,55.79,55.89,55.77,55.88,52900.0,49.8317,49.921,49.8138,49.9121,52900.0
2012-06-11 12:40:00,55.87,55.95,55.84,55.93,26400.0,49.9031,49.9746,49.8763,49.9567,26400.0
2012-06-11 12:50:00,55.93,55.94,55.89,55.94,30100.0,49.9567,49.9657,49.921,49.9657,30100.0
2012-06-11 13:00:00,55.94,56.03,55.9,56.03,54800.0,49.9657,50.0461,49.9299,50.0461,54800.0
2012-06-11 13:10:00,56.03,56.07,55.98,56.04,42400.0,50.0461,50.0818,50.0014,50.055,42400.0
2012-06-11 13:20:00,56.04,56.06,56.0,56.05,20000.0,50.055,50.0729,50.0193,50.0639,20000.0
2012-06-11 13:30:00,56.06,56.11,56.0,56.02,44800.0,50.0729,50.1175,50.0193,50.0371,44800.0
2012-06-11 13:40:00,56.02,56.02,55.87,55.88,26000.0,50.0371,50.0371,49.9031,49.9121,26000.0
2012-06-11 13:50:00,55.87,55.95,55.86,55.9,26000.0,49.9031,49.9746,49.8942,49.9299,26000.0
2012-06-11 14:00:00,55.9,55.92,55.69,55.72,48400.0,49.9299,49.9478,49.7424,49.7692,48400.0
2012-06-11 14:10:00,55.71,55.78,55.69,55.75,36100.0,49.7602,49.8228,49.7424,49.796,36100.0
2012-06-11 14:20:00,55.75,55.83,55.74,55.79,29700.0,49.796,49.8674,49.787,49.8317,29700.0
2012-06-11 14:30:00,55.79,55.86,55.79,55.8,47700.0,49.8317,49.8942,49.8317,49.8406,47700.0
2012-06-11 14:40:00,55.8,55.83,55.77,55.77,33000.0,49.8406,49.8674,49.8138,49.8138,33000.0
2012-06-11 14:50:00,55.79,55.8,55.72,55.75,35600.0,49.8317,49.8406,49.7692,49.796,35600.0
2012-06-11 15:00:00,55.75,55.78,55.71,55.72,42500.0,49.796,49.8228,49.7602,49.7692,42500.0
2012-06-11 15:10:00,55.73,55.75,55.53,55.56,68900.0,49.7781,49.796,49.5995,49.6263,68900.0
2012-06-11 15:20:00,55.55,55.58,55.46,55.5,59500.0,49.6173,49.6441,49.5369,49.5727,59500.0
2012-06-11 15:30:00,55.5,55.65,55.49,55.65,101500.0,49.5727,49.7066,49.5637,49.7066,101500.0
2012-06-11 15:40:00,55.65,55.74,55.52,55.53,110700.0,49.7066,49.787,49.5905,49.5995,110700.0
2012-06-11 15:50:00,55.52,55.53,55.37,55.42,215600.0,49.5905,49.5995,49.4565,49.5012,215600.0
2012-06-12 09:30:00,55.76,56.0,55.46,55.77,90100.0,49.8049,50.0193,49.5369,49.8138,90100.0
2012-06-12 09:40:00,55.78,55.84,55.65,55.77,57100.0,49.8228,49.8763,49.7066,49.8138,57100.0
2012-06-12 09:50:00,55.74,55.89,55.67,55.79,57500.0,49.787,49.921,49.7245,49.8317,57500.0
2012-06-12 10:00:00,55.79,55.96,55.64,55.68,51400.0,49.8317,49.9835,49.6977,49.7334,51400.0
2012-06-12 10:10:00,55.7,55.7,55.49,55.49,61900.0,49.7513,49.7513,49.5637,49.5637,61900.0
2012-06-12 10:20:00,55.51,55.74,55.48,55.7,44700.0,49.5816,49.787,49.5548,49.7513,44700.0
2012-06-12 10:30:00,55.69,55.7,55.58,55.64,44400.0,49.7424,49.7513,49.6441,49.6977,44400.0
2012-06-12 10:40:00,55.64,55.93,55.63,55.87,70000.0,49.6977,49.9567,49.6888,49.9031,70000.0
2012-06-12 10:50:00,55.88,55.98,55.84,55.93,34800.0,49.9121,50.0014,49.8763,49.9567,34800.0
2012-06-12 11:00:00,55.94,56.13,55.94,56.12,29100.0,49.9657,50.1354,49.9657,50.1264,29100.0
2012-06-12 11:10:00,56.12,56.29,56.11,56.13,43300.0,50.1264,50.2783,50.1175,50.1354,43300.0
2012-06-12 11:20:00,56.14,56.37,56.13,56.33,44700.0,50.1443,50.3497,50.1354,50.314,44700.0
2012-06-12 11:30:00,56.34,56.42,56.28,56.34,28600.0,50.3229,50.3944,50.2694,50.3229,28600.0
2012-06-12 11:40:00,56.35,56.35,56.21,56.23,19100.0,50.3319,50.3319,50.2068,50.2247,19100.0
2012-06-12 11:50:00,56.23,56.23,56.14,56.18,19800.0,50.2247,50.2247,50.1443,50.18,19800.0
2012-06-12 12:00:00,56.19,56.3,56.1,56.14,21500.0,50.189,50.2872,50.1086,50.1443,21500.0
2012-06-12 12:10:00,56.14,56.14,56.05,56.09,16700.0,50.1443,50.1443,50.0639,50.0996,16700.0
2012-06-12 12:20:00,56.11,56.19,56.07,56.11,13200.0,50.1175,50.189,50.0818,50.1175,13200.0
2012-06-12 12:30:00,56.11,56.18,56.05,56.15,12800.0,50.1175,50.18,50.0639,50.1532,12800.0
2012-06-12 12:40:00,56.15,56.16,56.07,56.07,12700.0,50.1532,50.1622,50.0818,50.0818,12700.0
2012-06-12 12:50:00,56.07,56.08,56.0,56.05,13000.0,50.0818,50.0907,50.0193,50.0639,13000.0
2012-06-12 13:00:00,56.03,56.08,56.02,56.07,15900.0,50.0461,50.0907,50.0371,50.0818,15900.0
2012-06-12 13:10:00,56.07,56.29,56.07,56.28,34100.0,50.0818,50.2783,50.0818,50.2694,34100.0
2012-06-12 13:20:00,56.29,56.31,56.12,56.18,48800.0,50.2783,50.2962,50.1264,50.18,48800.0
2012-06-12 13:30:00,56.19,56.36,56.18,56.35,85600.0,50.189,50.3408,50.18,50.3319,85600.0
2012-06-12 13:40:00,56.35,56.38,56.24,56.28,66200.0,50.3319,50.3587,50.2336,50.2694,66200.0
2012-06-12 13:50:00,56.28,56.37,56.25,56.27,43300.0,50.2694,50.3497,50.2426,50.2604,43300.0
2012-06-12 14:00:00,56.28,56.35,56.27,56.29,14400.0,50.2694,50.3319,50.2604,50.2783,14400.0
2012-06-12 14:10:00,56.28,56.32,56.22,56.31,21700.0,50.2694,50.3051,50.2158,50.2962,21700.0
2012-06-12 14:20:00,56.3,56.35,56.26,56.26,28400.0,50.2872,50.3319,50.2515,50.2515,28400.0
2012-06-12 14:30:00,56.26,56.5,56.25,56.48,22500.0,50.2515,50.4659,50.2426,50.448,22500.0
2012-06-12 14:40:00,56.47,56.47,56.38,56.4,27600.0,50.4391,50.4391,50.3587,50.3765,27600.0
2012-06-12 14:50:00,56.39,56.43,56.33,56.38,51500.0,50.3676,50.4033,50.314,50.3587,51500.0
2012-06-12 15:00:00,56.37,56.48,56.34,56.45,42800.0,50.3497,50.448,50.3229,50.4212,42800.0
2012-06-12 15:10:00,56.44,56.5,56.42,56.46,49300.0,50.4123,50.4659,50.3944,50.4301,49300.0
2012-06-12 15:20:00,56.45,56.59,56.42,56.55,45900.0,50.4212,50.5462,50.3944,50.5105,45900.0
2012-06-12 15:30:00,56.56,56.61,56.49,56.58,42700.0,50.5195,50.5641,50.4569,50.5373,42700.0
2012-06-12 15:40:00,56.58,56.75,56.57,56.7,89200.0,50.5373,50.6892,50.5284,50.6445,89200.0
2012-06-12 15:50:00,56.7,56.75,56.65,56.75,192200.0,50.6445,50.6892,50.5998,50.6892,192200.0
2012-06-13 09:30:00,56.57,56.82,56.41,56.71,48300.0,50.5284,50.7517,50.3855,50.6534,48300.0
2012-06-13 09:40:00,56.71,56.86,56.58,56.64,56300.0,50.6534,50.7874,50.5373,50.5909,56300.0
2012-06-13 09:50:00,56.65,56.66,56.43,56.52,60200.0,50.5998,50.6088,50.4033,50.4837,60200.0
2012-06-13 10:00:00,56.52,56.7,56.47,56.6,80800.0,50.4837,50.6445,50.4391,50.5552,80800.0
2012-06-13 10:10:00,56.62,56.94,56.62,56.92,32900.0,50.573,50.8589,50.573,50.841,32900.0
2012-06-13 10:20:00,56.92,56.95,56.8,56.95,31700.0,50.841,50.8678,50.7338,50.8678,31700.0
2012-06-13 10:30:00,56.95,57.13,56.95,57.1,42200.0,50.8678,51.0286,50.8678,51.0018,42200.0
2012-06-13 10:40:00,57.12,57.21,57.07,57.15,34200.0,51.0196,51.1,50.975,51.0464,34200.0
2012-06-13 10:50:00,57.17,57.32,57.12,57.29,33500.0,51.0643,51.1983,51.0196,51.1715,33500.0
2012-06-13 11:00:00,57.28,57.28,57.12,57.14,39200.0,51.1626,51.1626,51.0196,51.0375,39200.0
2012-06-13 11:10:00,57.13,57.23,57.09,57.17,31700.0,51.0286,51.1179,50.9928,51.0643,31700.0
2012-06-13 11:20:00,57.17,57.24,57.09,57.12,92500.0,51.0643,51.1268,50.9928,51.0196,92500.0
2012-06-13 11:30:00,57.13,57.17,57.03,57.08,209000.0,51.0286,51.0643,50.9393,50.9839,209000.0
2012-06-13 11:40:00,57.08,57.1,56.98,56.99,30700.0,50.9839,51.0018,50.8946,50.9035,30700.0
2012-06-13 11:50:00,57.0,57.03,56.85,56.87,24500.0,50.9125,50.9393,50.7785,50.7963,24500.0
2012-06-13 12:00:00,56.86,56.88,56.77,56.8,21200.0,50.7874,50.8053,50.707,50.7338,21200.0
2012-06-13 12:10:00,56.83,56.89,56.8,56.89,24000.0,50.7606,50.8142,50.7338,50.8142,24000.0
2012-06-13 12:20:00,56.89,56.92,56.84,56.86,21900.0,50.8142,50.841,50.7695,50.7874,21900.0
2012-06-13 12:30:00,56.87,57.02,56.87,57.02,40100.0,50.7963,50.9303,50.7963,50.9303,40100.0
2012-06-13 12:40:00,57.03,57.08,57.02,57.06,38000.0,50.9393,50.9839,50.9303,50.9661,38000.0
2012-06-13 12:50:00,57.06,57.07,56.98,56.99,30600.0,50.9661,50.975,50.8946,50.9035,30600.0
2012-06-13 13:00:00,57.01,57.03,56.95,57.0,35400.0,50.9214,50.9393,50.8678,50.9125,35400.0
2012-06-13 13:10:00,57.0,57.0,56.92,56.98,21500.0,50.9125,50.9125,50.841,50.8946,21500.0
2012-06-13 13:20:00,56.99,56.99,56.92,56.99,36600.0,50.9035,50.9035,50.841,50.9035,36600.0
2012-06-13 13:30:00,57.0,57.0,56.97,57.0,29200.0,50.9125,50.9125,50.8857,50.9125,29200.0
2012-06-13 13:40:00,57.0,57.0,56.83,56.87,33100.0,50.9125,50.9125,50.7606,50.7963,33100.0
2012-06-13 13:50:00,56.86,56.96,56.78,56.81,40800.0,50.7874,50.8767,50.716,50.7428,40800.0
2012-06-13 14:00:00,56.8,56.85,56.78,56.78,16000.0,50.7338,50.7785,50.716,50.716,16000.0
2012-06-13 14:10:00,56.79,56.84,56.73,56.84,33200.0,50.7249,50.7695,50.6713,50.7695,33200.0
2012-06-13 14:20:00,56.83,56.87,56.8,56.8,28600.0,50.7606,50.7963,50.7338,50.7338,28600.0
2012-06-13 14:30:00,56.81,56.82,56.76,56.8,43700.0,50.7428,50.7517,50.6981,50.7338,43700.0
2012-06-13 14:40:00,56.81,56.82,56.65,56.78,45600.0,50.7428,50.7517,50.5998,50.716,45600.0
2012-06-13 14:50:00,56.79,56.79,56.73,56.73,41400.0,50.7249,50.7249,50.6713,50.6713,41400.0
2012-06-13 15:00:00,56.75,56.75,56.63,56.75,67100.0,50.6892,50.6892,50.582,50.6892,67100.0
2012-06-13 15:10:00,56.77,56.77,56.56,56.56,43300.0,50.707,50.707,50.5195,50.5195,43300.0
2012-06-13 15:20:00,56.57,56.58,56.42,56.45,42500.0,50.5284,50.5373,50.3944,50.4212,42500.0
2012-06-13 15:30:00,56.44,56.59,56.43,56.53,58700.0,50.4123,50.5462,50.4033,50.4927,58700.0
2012-06-13 15:40:00,56.54,56.54,56.4,56.42,104300.0,50.5016,50.5016,50.3765,50.3944,104300.0
2012-06-13 15:50:00,56.42,56.56,56.39,56.47,213600.0,50.3944,50.5195,50.3676,50.4391,213600.0
2012-06-14 09:30:00,56.73,56.73,56.27,56.28,45200.0,50.6713,50.6713,50.2604,50.2694,45200.0
2012-06-14 09:40:00,56.27,56.44,56.24,56.26,34500.0,50.2604,50.4123,50.2336,50.2515,34500.0
2012-06-14 09:50:00,56.29,56.54,56.24,56.53,31600.0,50.2783,50.5016,50.2336,50.4927,31600.0
2012-06-14 10:00:00,56.53,56.58,56.46,56.48,51100.0,50.4927,50.5373,50.4301,50.448,51100.0
2012-06-14 10:10:00,56.48,56.73,56.45,56.73,60600.0,50.448,50.6713,50.4212,50.6713,60600.0
2012-06-14 10:20:00,56.73,56.87,56.7,56.82,61100.0,50.6713,50.7963,50.6445,50.7517,61100.0
2012-06-14 10:30:00,56.83,56.95,56.81,56.92,72800.0,50.7606,50.8678,50.7428,50.841,72800.0
2012-06-14 10:40:00,56.89,56.97,56.86,56.9,29700.0,50.8142,50.8857,50.7874,50.8231,29700.0
2012-06-14 10:50:00,56.9,57.0,56.88,57.0,54000.0,50.8231,50.9125,50.8053,50.9125,54000.0
2012-06-14 11:00:00,56.99,57.08,56.97,57.0,90300.0,50.9035,50.9839,50.8857,50.9125,90300.0
2012-06-14 11:10:00,57.0,57.06,56.96,57.01,61200.0,50.9125,50.9661,50.8767,50.9214,61200.0
2012-06-14 11:20:00,57.0,57.12,57.0,57.12,25500.0,50.9125,51.0196,50.9125,51.0196,25500.0
2012-06-14 11:30:00,57.14,57.15,57.04,57.11,20300.0,51.0375,51.0464,50.9482,51.0107,20300.0
2012-06-14 11:40:00,57.13,57.14,57.06,57.11,14400.0,51.0286,51.0375,50.9661,51.0107,14400.0
2012-06-14 11:50:00,57.11,57.13,57.04,57.05,19100.0,51.0107,51.0286,50.9482,50.9571,19100.0
2012-06-14 12:00:00,57.05,57.11,57.05,57.11,11800.0,50.9571,51.0107,50.9571,51.0107,11800.0
2012-06-14 12:10:00,57.09,57.19,57.08,57.15,42400.0,50.9928,51.0822,50.9839,51.0464,42400.0
2012-06-14 12:20:00,57.16,57.22,57.14,57.16,27500.0,51.0554,51.109,51.0375,51.0554,27500.0
2012-06-14 12:30:00,57.18,57.23,57.13,57.21,25200.0,51.0732,51.1179,51.0286,51.1,25200.0
2012-06-14 12:40:00,57.23,57.3,57.21,57.27,16100.0,51.1179,51.1804,51.1,51.1536,16100.0
2012-06-14 12:50:00,57.27,57.32,57.26,57.3,17200.0,51.1536,51.1983,51.1447,51.1804,17200.0
2012-06-14 13:00:00,57.29,57.33,57.25,57.26,23800.0,51.1715,51.2072,51.1358,51.1447,23800.0
2012-06-14 13:10:00,57.27,57.29,57.19,57.27,21200.0,51.1536,51.1715,51.0822,51.1536,21200.0
2012-06-14 13:20:00,57.26,57.26,57.04,57.04,37000.0,51.1447,51.1447,50.9482,50.9482,37000.0
2012-06-14 13:30:00,57.03,57.19,56.99,57.17,38300.0,50.9393,51.0822,50.9035,51.0643,38300.0
2012-06-14 13:40:00,57.17,57.17,57.07,57.09,13600.0,51.0643,51.0643,50.975,50.9928,13600.0
2012-06-14 13:50:00,57.09,57.16,57.09,57.14,21300.0,50.9928,51.0554,50.9928,51.0375,21300.0
2012-06-14 14:00:00,57.13,57.18,57.11,57.14,24500.0,51.0286,51.0732,51.0107,51.0375,24500.0
2012-06-14 14:10:00,57.14,57.14,57.1,57.1,15400.0,51.0375,51.0375,51.0018,51.0018,15400.0
2012-06-14 14:20:00,57.11,57.12,56.97,56.99,38700.0,51.0107,51.0196,50.8857,50.9035,38700.0
2012-06-14 14:30:00,56.99,57.03,56.98,57.0,51000.0,50.9035,50.9393,50.8946,50.9125,51000.0
2012-06-14 14:40:00,57.0,57.03,56.97,56.98,34800.0,50.9125,50.9393,50.8857,50.8946,34800.0
2012-06-14 14:50:00,56.98,56.99,56.88,56.88,46400.0,50.8946,50.9035,50.8053,50.8053,46400.0
2012-06-14 15:00:00,56.89,57.51,56.89,57.33,137100.0,50.8142,51.368,50.8142,51.2072,137100.0
2012-06-14 15:10:00,57.34,57.49,57.26,57.27,110900.0,51.2161,51.3501,51.1447,51.1536,110900.0
2012-06-14 15:20:00,57.26,57.38,57.19,57.38,197000.0,51.1447,51.2519,51.0822,51.2519,197000.0
2012-06-14 15:30:00,57.37,57.45,57.32,57.42,90700.0,51.2429,51.3144,51.1983,51.2876,90700.0
2012-06-14 15:40:00,57.4,57.52,57.31,57.4,91200.0,51.2697,51.3769,51.1894,51.2697,91200.0
2012-06-14 15:50:00,57.41,57.45,57.32,57.37,113800.0,51.2787,51.3144,51.1983,51.2429,113800.0
2012-06-15 09:30:00,57.34,57.8,57.16,57.63,399600.0,51.2161,51.627,51.0554,51.4752,399600.0
2012-06-15 09:40:00,57.65,57.87,57.62,57.77,41100.0,51.493,51.6895,51.4662,51.6002,41100.0
2012-06-15 09:50:00,57.77,58.0,57.76,57.98,50900.0,51.6002,51.8057,51.5913,51.7878,50900.0
2012-06-15 10:00:00,57.99,58.14,57.98,58.14,45300.0,51.7967,51.9307,51.7878,51.9307,45300.0
2012-06-15 10:10:00,58.13,58.17,58.02,58.06,28300.0,51.9218,51.9575,51.8235,51.8593,28300.0
2012-06-15 10:20:00,58.06,58.19,58.05,58.15,44800.0,51.8593,51.9754,51.8503,51.9396,44800.0
2012-06-15 10:30:00,58.18,58.27,58.14,58.21,32800.0,51.9664,52.0468,51.9307,51.9932,32800.0
2012-06-15 10:40:00,58.21,58.28,58.12,58.27,25200.0,51.9932,52.0558,51.9128,52.0468,25200.0
2012-06-15 10:50:00,58.27,58.3,58.23,58.28,17700.0,52.0468,52.0736,52.0111,52.0558,17700.0
2012-06-15 11:00:00,58.27,58.36,58.14,58.3,32700.0,52.0468,52.1272,51.9307,52.0736,32700.0
2012-06-15 11:10:00,58.3,58.3,58.24,58.26,14300.0,52.0736,52.0736,52.02,52.0379,14300.0
2012-06-15 11:20:00,58.27,58.27,58.19,58.24,18100.0,52.0468,52.0468,51.9754,52.02,18100.0
2012-06-15 11:30:00,58.25,58.35,58.25,58.29,13300.0,52.029,52.1183,52.029,52.0647,13300.0
2012-06-15 11:40:00,58.3,58.37,58.27,58.27,19700.0,52.0736,52.1361,52.0468,52.0468,19700.0
2012-06-15 11:50:00,58.3,58.33,58.29,58.3,26100.0,52.0736,52.1004,52.0647,52.0736,26100.0
2012-06-15 12:00:00,58.31,58.34,58.28,58.32,20000.0,52.0826,52.1093,52.0558,52.0915,20000.0
2012-06-15 12:10:00,58.32,58.32,58.22,58.22,24800.0,52.0915,52.0915,52.0022,52.0022,24800.0
2012-06-15 12:20:00,58.21,58.24,58.17,58.21,30500.0,51.9932,52.02,51.9575,51.9932,30500.0
2012-06-15 12:30:00,58.21,58.21,58.09,58.13,15700.0,51.9932,51.9932,51.886,51.9218,15700.0
2012-06-15 12:40:00,58.13,58.29,58.13,58.26,24300.0,51.9218,52.0647,51.9218,52.0379,24300.0
2012-06-15 12:50:00,58.26,58.28,58.2,58.27,11400.0,52.0379,52.0558,51.9843,52.0468,11400.0
2012-06-15 13:00:00,58.27,58.35,58.25,58.27,22600.0,52.0468,52.1183,52.029,52.0468,22600.0
2012-06-15 13:10:00,58.28,58.34,58.26,58.26,21500.0,52.0558,52.1093,52.0379,52.0379,21500.0
2012-06-15 13:20:00,58.26,58.26,58.15,58.16,20500.0,52.0379,52.0379,51.9396,51.9486,20500.0
2012-06-15 13:30:00,58.16,58.16,58.11,58.11,15300.0,51.9486,51.9486,51.9039,51.9039,15300.0
2012-06-15 13:40:00,58.09,58.15,58.09,58.12,15900.0,51.886,51.9396,51.886,51.9128,15900.0
2012-06-15 13:50:00,58.13,58.14,58.06,58.12,21900.0,51.9218,51.9307,51.8593,51.9128,21900.0
2012-06-15 14:00:00,58.13,58.21,58.13,58.14,24200.0,51.9218,51.9932,51.9218,51.9307,24200.0
2012-06-15 14:10:00,58.14,58.15,58.12,58.14,11500.0,51.9307,51.9396,51.9128,51.9307,11500.0
2012-06-15 14:20:00,58.13,58.25,58.13,58.23,27000.0,51.9218,52.029,51.9218,52.0111,27000.0
2012-06-15 14:30:00,58.23,58.33,58.21,58.33,21400.0,52.0111,52.1004,51.9932,52.1004,21400.0
2012-06-15 14:40:00,58.33,58.39,58.29,58.34,22100.0,52.1004,52.154,52.0647,52.1093,22100.0
2012-06-15 14:50:00,58.33,58.36,58.21,58.24,31900.0,52.1004,52.1272,51.9932,52.02,31900.0
2012-06-15 15:00:00,58.24,58.26,58.17,58.24,39400.0,52.02,52.0379,51.9575,52.02,39400.0
2012-06-15 15:10:00,58.24,58.25,58.19,58.24,37500.0,52.02,52.029,51.9754,52.02,37500.0
2012-06-15 15:20:00,58.24,58.28,58.21,58.28,41000.0,52.02,52.0558,51.9932,52.0558,41000.0
2012-06-15 15:30:00,58.28,58.32,58.25,58.29,49500.0,52.0558,52.0915,52.029,52.0647,49500.0
2012-06-15 15:40:00,58.29,58.37,58.29,58.34,82400.0,52.0647,52.1361,52.0647,52.1093,82400.0
2012-06-15 15:50:00,58.35,58.38,58.29,58.33,154500.0,52.1183,52.1451,52.0647,52.1004,154500.0
2012-06-18 09:30:00,58.07,58.27,57.77,58.27,32400.0,51.8682,52.0468,51.6002,52.0468,32400.0
2012-06-18 09:40:00,58.31,58.38,58.15,58.17,27000.0,52.0826,52.1451,51.9396,51.9575,27000.0
2012-06-18 09:50:00,58.18,58.23,58.13,58.22,14700.0,51.9664,52.0111,51.9218,52.0022,14700.0
2012-06-18 10:00:00,58.25,58.38,58.23,58.35,48200.0,52.029,52.1451,52.0111,52.1183,48200.0
2012-06-18 10:10:00,58.35,58.43,58.27,58.41,24500.0,52.1183,52.1897,52.0468,52.1719,24500.0
2012-06-18 10:20:00,58.41,58.5,58.37,58.46,27400.0,52.1719,52.2523,52.1361,52.2165,27400.0
2012-06-18 10:30:00,58.46,58.5,58.33,58.37,19300.0,52.2165,52.2523,52.1004,52.1361,19300.0
2012-06-18 10:40:00,58.38,58.72,58.37,58.72,43500.0,52.1451,52.4488,52.1361,52.4488,43500.0
2012-06-18 10:50:00,58.72,58.75,58.43,58.48,23000.0,52.4488,52.4756,52.1897,52.2344,23000.0
2012-06-18 11:00:00,58.49,58.51,58.31,58.33,19900.0,52.2433,52.2612,52.0826,52.1004,19900.0
2012-06-18 11:10:00,58.34,58.37,58.26,58.26,15600.0,52.1093,52.1361,52.0379,52.0379,15600.0
2012-06-18 11:20:00,58.27,58.32,58.22,58.31,21600.0,52.0468,52.0915,52.0022,52.0826,21600.0
2012-06-18 11:30:00,58.32,58.39,58.29,58.33,13800.0,52.0915,52.154,52.0647,52.1004,13800.0
2012-06-18 11:40:00,58.32,58.65,58.32,58.59,50200.0,52.0915,52.3862,52.0915,52.3326,50200.0
2012-06-18 11:50:00,58.59,58.68,58.52,58.68,33900.0,52.3326,52.413,52.2701,52.413,33900.0
2012-06-18 12:00:00,58.66,58.71,58.59,58.63,17600.0,52.3952,52.4398,52.3326,52.3684,17600.0
2012-06-18 12:10:00,58.61,58.64,58.53,58.63,15400.0,52.3505,52.3773,52.2791,52.3684,15400.0
2012-06-18 12:20:00,58.64,58.66,58.57,58.57,15300.0,52.3773,52.3952,52.3148,52.3148,15300.0
2012-06-18 12:30:00,58.58,58.62,58.55,58.6,12500.0,52.3237,52.3594,52.2969,52.3416,12500.0
2012-06-18 12:40:00,58.6,58.64,58.56,58.62,13300.0,52.3416,52.3773,52.3059,52.3594,13300.0
2012-06-18 12:50:00,58.62,58.68,58.51,58.54,21900.0,52.3594,52.413,52.2612,52.288,21900.0
2012-06-18 13:00:00,58.55,58.6,58.51,58.59,16200.0,52.2969,52.3416,52.2612,52.3326,16200.0
2012-06-18 13:10:00,58.59,58.64,58.58,58.6,17100.0,52.3326,52.3773,52.3237,52.3416,17100.0
2012-06-18 13:20:00,58.6,58.72,58.6,58.71,15400.0,52.3416,52.4488,52.3416,52.4398,15400.0
2012-06-18 13:30:00,58.72,58.85,58.72,58.81,23200.0,52.4488,52.5649,52.4488,52.5292,23200.0
2012-06-18 13:40:00,58.81,58.83,58.74,58.74,10000.0,52.5292,52.547,52.4666,52.4666,10000.0
2012-06-18 13:50:00,58.74,58.84,58.73,58.81,34900.0,52.4666,52.5559,52.4577,52.5292,34900.0
2012-06-18 14:00:00,58.81,58.84,58.72,58.72,18500.0,52.5292,52.5559,52.4488,52.4488,18500.0
2012-06-18 14:10:00,58.74,58.89,58.74,58.88,20600.0,52.4666,52.6006,52.4666,52.5917,20600.0
2012-06-18 14:20:00,58.87,58.88,58.74,58.75,21600.0,52.5827,52.5917,52.4666,52.4756,21600.0
2012-06-18 14:30:00,58.75,58.82,58.75,58.8,11200.0,52.4756,52.5381,52.4756,52.5202,11200.0
2012-06-18 14:40:00,58.8,58.8,58.69,58.74,14500.0,52.5202,52.5202,52.422,52.4666,14500.0
2012-06-18 14:50:00,58.74,58.78,58.73,58.76,14000.0,52.4666,52.5024,52.4577,52.4845,14000.0
2012-06-18 15:00:00,58.76,58.8,58.73,58.75,22800.0,52.4845,52.5202,52.4577,52.4756,22800.0
2012-06-18 15:10:00,58.76,58.76,58.52,58.59,56600.0,52.4845,52.4845,52.2701,52.3326,56600.0
2012-06-18 15:20:00,58.6,58.71,58.58,58.67,51800.0,52.3416,52.4398,52.3237,52.4041,51800.0
2012-06-18 15:30:00,58.67,58.74,58.55,58.64,70300.0,52.4041,52.4666,52.2969,52.3773,70300.0
2012-06-18 15:40:00,58.66,58.69,58.59,58.67,88100.0,52.3952,52.422,52.3326,52.4041,88100.0
2012-06-18 15:50:00,58.68,58.74,58.62,58.7,129100.0,52.413,52.4666,52.3594,52.4309,129100.0
2012-06-19 09:30:00,59.12,59.12,58.78,58.97,67600.0,52.806,52.806,52.5024,52.6721,67600.0
2012-06-19 09:40:00,58.96,58.99,58.72,58.74,38100.0,52.6631,52.6899,52.4488,52.4666,38100.0
2012-06-19 09:50:00,58.79,58.96,58.78,58.92,81400.0,52.5113,52.6631,52.5024,52.6274,81400.0
2012-06-19 10:00:00,58.93,58.99,58.91,58.93,35700.0,52.6363,52.6899,52.6185,52.6363,35700.0
2012-06-19 10:10:00,58.92,58.98,58.89,58.96,30200.0,52.6274,52.681,52.6006,52.6631,30200.0
2012-06-19 10:20:00,58.96,58.99,58.85,58.89,33300.0,52.6631,52.6899,52.5649,52.6006,33300.0
2012-06-19 10:30:00,58.87,58.91,58.83,58.83,29900.0,52.5827,52.6185,52.547,52.547,29900.0
2012-06-19 10:40:00,58.83,58.87,58.74,58.74,24500.0,52.547,52.5827,52.4666,52.4666,24500.0
2012-06-19 10:50:00,58.75,58.76,58.68,58.73,59700.0,52.4756,52.4845,52.413,52.4577,59700.0
2012-06-19 11:00:00,58.73,58.73,58.64,58.65,54000.0,52.4577,52.4577,52.3773,52.3862,54000.0
2012-06-19 11:10:00,58.65,58.69,58.57,58.61,39900.0,52.3862,52.422,52.3148,52.3505,39900.0
2012-06-19 11:20:00,58.61,58.61,58.55,58.56,32900.0,52.3505,52.3505,52.2969,52.3059,32900.0
2012-06-19 11:30:00,58.57,58.61,58.49,58.5,27300.0,52.3148,52.3505,52.2433,52.2523,27300.0
2012-06-19 11:40:00,58.51,58.61,58.51,58.61,26200.0,52.2612,52.3505,52.2612,52.3505,26200.0
2012-06-19 11:50:00,58.6,58.71,58.59,58.69,25300.0,52.3416,52.4398,52.3326,52.422,25300.0
2012-06-19 12:00:00,58.69,58.76,58.67,58.67,24600.0,52.422,52.4845,52.4041,52.4041,24600.0
2012-06-19 12:10:00,58.67,58.76,58.65,58.72,10200.0,52.4041,52.4845,52.3862,52.4488,10200.0
2012-06-19 12:20:00,58.71,58.71,58.66,58.68,15100.0,52.4398,52.4398,52.3952,52.413,15100.0
2012-06-19 12:30:00,58.68,58.76,58.68,58.72,18100.0,52.413,52.4845,52.413,52.4488,18100.0
2012-06-19 12:40:00,58.72,58.78,58.72,58.77,16700.0,52.4488,52.5024,52.4488,52.4934,16700.0
2012-06-19 12:50:00,58.76,58.85,58.76,58.83,22100.0,52.4845,52.5649,52.4845,52.547,22100.0
2012-06-19 13:00:00,58.83,58.84,58.78,58.8,18800.0,52.547,52.5559,52.5024,52.5202,18800.0
2012-06-19 13:10:00,58.81,58.89,58.81,58.88,22800.0,52.5292,52.6006,52.5292,52.5917,22800.0
2012-06-19 13:20:00,58.88,58.93,58.88,58.92,26400.0,52.5917,52.6363,52.5917,52.6274,26400.0
2012-06-19 13:30:00,58.92,58.99,58.92,58.97,28800.0,52.6274,52.6899,52.6274,52.6721,28800.0
2012-06-19 13:40:00,58.97,58.99,58.94,58.98,30400.0,52.6721,52.6899,52.6453,52.681,30400.0
2012-06-19 13:50:00,58.98,58.99,58.94,58.99,33600.0,52.681,52.6899,52.6453,52.6899,33600.0
2012-06-19 14:00:00,58.99,59.0,58.96,58.97,45800.0,52.6899,52.6989,52.6631,52.6721,45800.0
2012-06-19 14:10:00,58.98,59.0,58.95,58.95,30400.0,52.681,52.6989,52.6542,52.6542,30400.0
2012-06-19 14:20:00,58.96,58.97,58.84,58.86,30900.0,52.6631,52.6721,52.5559,52.5738,30900.0
2012-06-19 14:30:00,58.87,58.9,58.79,58.89,65400.0,52.5827,52.6095,52.5113,52.6006,65400.0
2012-06-19 14:40:00,58.88,58.9,58.8,58.84,40800.0,52.5917,52.6095,52.5202,52.5559,40800.0
2012-06-19 14:50:00,58.85,58.94,58.84,58.93,28000.0,52.5649,52.6453,52.5559,52.6363,28000.0
2012-06-19 15:00:00,58.93,58.97,58.9,58.97,30100.0,52.6363,52.6721,52.6095,52.6721,30100.0
2012-06-19 15:10:00,58.97,59.0,58.94,58.98,44600.0,52.6721,52.6989,52.6453,52.681,44600.0
2012-06-19 15:20:00,58.97,59.0,58.86,58.88,62600.0,52.6721,52.6989,52.5738,52.5917,62600.0
2012-06-19 15:30:00,58.87,58.95,58.82,58.92,62200.0,52.5827,52.6542,52.5381,52.6274,62200.0
2012-06-19 15:40:00,58.92,58.97,58.89,58.89,82000.0,52.6274,52.6721,52.6006,52.6006,82000.0
2012-06-19 15:50:00,58.89,58.98,58.87,58.97,138100.0,52.6006,52.681,52.5827,52.6721,138100.0
2012-06-20 09:30:00,59.0,59.0,58.66,58.81,39400.0,52.6989,52.6989,52.3952,52.5292,39400.0
2012-06-20 09:40:00,58.83,58.91,58.71,58.83,38900.0,52.547,52.6185,52.4398,52.547,38900.0
2012-06-20 09:50:00,58.86,58.99,58.8,58.96,34900.0,52.5738,52.6899,52.5202,52.6631,34900.0
2012-06-20 10:00:00,58.98,59.0,58.8,58.92,36800.0,52.681,52.6989,52.5202,52.6274,36800.0
2012-06-20 10:10:00,58.92,59.0,58.92,58.97,23700.0,52.6274,52.6989,52.6274,52.6721,23700.0
2012-06-20 10:20:00,58.96,58.97,58.86,58.89,24300.0,52.6631,52.6721,52.5738,52.6006,24300.0
2012-06-20 10:30:00,58.87,58.98,58.86,58.94,18600.0,52.5827,52.681,52.5738,52.6453,18600.0
2012-06-20 10:40:00,58.93,58.99,58.88,58.99,21500.0,52.6363,52.6899,52.5917,52.6899,21500.0
2012-06-20 10:50:00,58.97,59.05,58.95,58.98,43400.0,52.6721,52.7435,52.6542,52.681,43400.0
2012-06-20 11:00:00,58.95,59.13,58.95,59.08,24500.0,52.6542,52.815,52.6542,52.7703,24500.0
2012-06-20 11:10:00,59.11,59.14,59.05,59.11,16700.0,52.7971,52.8239,52.7435,52.7971,16700.0
2012-06-20 11:20:00,59.11,59.17,59.07,59.14,14000.0,52.7971,52.8507,52.7614,52.8239,14000.0
2012-06-20 11:30:00,59.14,59.14,58.98,58.98,20000.0,52.8239,52.8239,52.681,52.681,20000.0
2012-06-20 11:40:00,58.98,59.08,58.98,59.05,20100.0,52.681,52.7703,52.681,52.7435,20100.0
2012-06-20 11:50:00,59.06,59.07,58.88,58.89,17100.0,52.7525,52.7614,52.5917,52.6006,17100.0
2012-06-20 12:00:00,58.89,58.93,58.78,58.79,14100.0,52.6006,52.6363,52.5024,52.5113,14100.0
2012-06-20 12:10:00,58.78,58.82,58.73,58.82,15600.0,52.5024,52.5381,52.4577,52.5381,15600.0
2012-06-20 12:20:00,58.81,58.81,58.66,58.73,18100.0,52.5292,52.5292,52.3952,52.4577,18100.0
2012-06-20 12:30:00,58.74,58.84,58.48,58.61,64600.0,52.4666,52.5559,52.2344,52.3505,64600.0
2012-06-20 12:40:00,58.61,58.8,58.53,58.73,114800.0,52.3505,52.5202,52.2791,52.4577,114800.0
2012-06-20 12:50:00,58.73,58.86,58.71,58.83,25200.0,52.4577,52.5738,52.4398,52.547,25200.0
2012-06-20 13:00:00,58.85,59.04,58.83,59.0,54100.0,52.5649,52.7346,52.547,52.6989,54100.0
2012-06-20 13:10:00,58.99,58.99,58.8,58.8,44400.0,52.6899,52.6899,52.5202,52.5202,44400.0
2012-06-20 13:20:00,58.8,58.86,58.77,58.81,29100.0,52.5202,52.5738,52.4934,52.5292,29100.0
2012-06-20 13:30:00,58.83,58.84,58.63,58.69,24700.0,52.547,52.5559,52.3684,52.422,24700.0
2012-06-20 13:40:00,58.69,58.74,58.67,58.71,22800.0,52.422,52.4666,52.4041,52.4398,22800.0
2012-06-20 13:50:00,58.74,58.74,58.61,58.73,15700.0,52.4666,52.4666,52.3505,52.4577,15700.0
2012-06-20 14:00:00,58.74,58.77,58.64,58.75,19700.0,52.4666,52.4934,52.3773,52.4756,19700.0
2012-06-20 14:10:00,58.75,58.86,58.66,58.66,24500.0,52.4756,52.5738,52.3952,52.3952,24500.0
2012-06-20 14:20:00,58.66,58.73,58.54,58.63,26800.0,52.3952,52.4577,52.288,52.3684,26800.0
2012-06-20 14:30:00,58.64,58.75,58.61,58.66,20400.0,52.3773,52.4756,52.3505,52.3952,20400.0
2012-06-20 14:40:00,58.61,58.66,58.43,58.49,25700.0,52.3505,52.3952,52.1897,52.2433,25700.0
2012-06-20 14:50:00,58.5,58.56,58.45,58.53,19400.0,52.2523,52.3059,52.2076,52.2791,19400.0
2012-06-20 15:00:00,58.55,58.58,58.37,58.42,18600.0,52.2969,52.3237,52.1361,52.1808,18600.0
2012-06-20 15:10:00,58.42,58.51,58.36,58.37,28400.0,52.1808,52.2612,52.1272,52.1361,28400.0
2012-06-20 15:20:00,58.36,58.61,58.36,58.6,30200.0,52.1272,52.3505,52.1272,52.3416,30200.0
2012-06-20 15:30:00,58.6,58.68,58.57,58.6,45100.0,52.3416,52.413,52.3148,52.3416,45100.0
2012-06-20 15:40:00,58.61,58.81,58.58,58.79,49200.0,52.3505,52.5292,52.3237,52.5113,49200.0
2012-06-20 15:50:00,58.8,58.84,58.69,58.83,113400.0,52.5202,52.5559,52.422,52.547,113400.0
2012-06-21 09:30:00,58.82,58.92,58.57,58.57,32100.0,52.5381,52.6274,52.3148,52.3148,32100.0
2012-06-21 09:40:00,58.59,58.68,58.54,58.58,23500.0,52.3326,52.413,52.288,52.3237,23500.0
2012-06-21 09:50:00,58.58,58.76,58.53,58.53,25100.0,52.3237,52.4845,52.2791,52.2791,25100.0
2012-06-21 10:00:00,58.54,58.54,58.14,58.17,38600.0,52.288,52.288,51.9307,51.9575,38600.0
2012-06-21 10:10:00,58.16,58.23,58.13,58.18,41400.0,51.9486,52.0111,51.9218,51.9664,41400.0
2012-06-21 10:20:00,58.19,58.23,58.0,58.05,80100.0,51.9754,52.0111,51.8057,51.8503,80100.0
2012-06-21 10:30:00,58.06,58.12,58.0,58.04,119700.0,51.8593,51.9128,51.8057,51.8414,119700.0
2012-06-21 10:40:00,58.05,58.2,58.02,58.17,38300.0,51.8503,51.9843,51.8235,51.9575,38300.0
2012-06-21 10:50:00,58.17,58.27,58.12,58.16,80800.0,51.9575,52.0468,51.9128,51.9486,80800.0
2012-06-21 11:00:00,58.16,58.18,57.97,57.99,31600.0,51.9486,51.9664,51.7789,51.7967,31600.0
2012-06-21 11:10:00,57.98,58.02,57.83,57.89,25000.0,51.7878,51.8235,51.6538,51.7074,25000.0
2012-06-21 11:20:00,57.89,57.91,57.74,57.83,17900.0,51.7074,51.7253,51.5734,51.6538,17900.0
2012-06-21 11:30:00,57.82,57.89,57.78,57.87,34100.0,51.6449,51.7074,51.6092,51.6895,34100.0
2012-06-21 11:40:00,57.85,57.93,57.85,57.85,27300.0,51.6717,51.7431,51.6717,51.6717,27300.0
2012-06-21 11:50:00,57.85,57.98,57.85,57.93,18000.0,51.6717,51.7878,51.6717,51.7431,18000.0
2012-06-21 12:00:00,57.93,57.98,57.85,57.92,18800.0,51.7431,51.7878,51.6717,51.7342,18800.0
2012-06-21 12:10:00,57.91,57.92,57.85,57.89,19700.0,51.7253,51.7342,51.6717,51.7074,19700.0
2012-06-21 12:20:00,57.9,57.9,57.59,57.6,24400.0,51.7163,51.7163,51.4394,51.4484,24400.0
2012-06-21 12:30:00,57.59,57.64,57.55,57.56,30900.0,51.4394,51.4841,51.4037,51.4127,30900.0
2012-06-21 12:40:00,57.57,57.6,57.5,57.55,29300.0,51.4216,51.4484,51.3591,51.4037,29300.0
2012-06-21 12:50:00,57.55,57.56,57.48,57.49,15000.0,51.4037,51.4127,51.3412,51.3501,15000.0
2012-06-21 13:00:00,57.49,57.57,57.46,57.49,14700.0,51.3501,51.4216,51.3233,51.3501,14700.0
2012-06-21 13:10:00,57.47,57.51,57.4,57.4,19700.0,51.3323,51.368,51.2697,51.2697,19700.0
2012-06-21 13:20:00,57.41,57.5,57.36,57.4,17200.0,51.2787,51.3591,51.234,51.2697,17200.0
2012-06-21 13:30:00,57.4,57.47,57.34,57.34,28600.0,51.2697,51.3323,51.2161,51.2161,28600.0
2012-06-21 13:40:00,57.35,57.38,57.26,57.32,39900.0,51.2251,51.2519,51.1447,51.1983,39900.0
2012-06-21 13:50:00,57.33,57.4,57.28,57.36,36000.0,51.2072,51.2697,51.1626,51.234,36000.0
2012-06-21 14:00:00,57.35,57.38,57.3,57.31,21300.0,51.2251,51.2519,51.1804,51.1894,21300.0
2012-06-21 14:10:00,57.32,57.38,57.29,57.29,30200.0,51.1983,51.2519,51.1715,51.1715,30200.0
2012-06-21 14:20:00,57.29,57.31,57.18,57.23,31800.0,51.1715,51.1894,51.0732,51.1179,31800.0
2012-06-21 14:30:00,57.24,57.27,57.21,57.25,27300.0,51.1268,51.1536,51.1,51.1358,27300.0
2012-06-21 14:40:00,57.24,57.31,57.21,57.23,37900.0,51.1268,51.1894,51.1,51.1179,37900.0
2012-06-21 14:50:00,57.22,57.27,57.15,57.19,40600.0,51.109,51.1536,51.0464,51.0822,40600.0
2012-06-21 15:00:00,57.19,57.23,57.15,57.19,47400.0,51.0822,51.1179,51.0464,51.0822,47400.0
2012-06-21 15:10:00,57.19,57.2,57.02,57.03,64500.0,51.0822,51.0911,50.9303,50.9393,64500.0
2012-06-21 15:20:00,57.03,57.05,56.94,56.99,87100.0,50.9393,50.9571,50.8589,50.9035,87100.0
2012-06-21 15:30:00,57.0,57.06,56.88,57.0,110500.0,50.9125,50.9661,50.8053,50.9125,110500.0
2012-06-21 15:40:00,57.0,57.02,56.86,56.91,126700.0,50.9125,50.9303,50.7874,50.8321,126700.0
2012-06-21 15:50:00,56.91,56.95,56.84,56.87,193600.0,50.8321,50.8678,50.7695,50.7963,193600.0
2012-06-22 09:30:00,57.11,57.27,56.87,56.9,55600.0,51.0107,51.1536,50.7963,50.8231,55600.0
2012-06-22 09:40:00,56.94,57.0,56.85,56.95,53100.0,50.8589,50.9125,50.7785,50.8678,53100.0
2012-06-22 09:50:00,56.97,57.0,56.84,56.94,49700.0,50.8857,50.9125,50.7695,50.8589,49700.0
2012-06-22 10:00:00,56.99,57.21,56.98,57.13,70300.0,50.9035,51.1,50.8946,51.0286,70300.0
2012-06-22 10:10:00,57.15,57.24,57.13,57.14,23500.0,51.0464,51.1268,51.0286,51.0375,23500.0
2012-06-22 10:20:00,57.14,57.32,57.14,57.22,25500.0,51.0375,51.1983,51.0375,51.109,25500.0
2012-06-22 10:30:00,57.22,57.23,57.13,57.13,27200.0,51.109,51.1179,51.0286,51.0286,27200.0
2012-06-22 10:40:00,57.13,57.2,57.11,57.16,19700.0,51.0286,51.0911,51.0107,51.0554,19700.0
2012-06-22 10:50:00,57.16,57.26,57.16,57.23,31700.0,51.0554,51.1447,51.0554,51.1179,31700.0
2012-06-22 11:00:00,57.23,57.37,57.2,57.32,41200.0,51.1179,51.2429,51.0911,51.1983,41200.0
2012-06-22 11:10:00,57.31,57.36,57.25,57.32,21600.0,51.1894,51.234,51.1358,51.1983,21600.0
2012-06-22 11:20:00,57.32,57.34,57.22,57.23,11800.0,51.1983,51.2161,51.109,51.1179,11800.0
2012-06-22 11:30:00,57.22,57.36,57.22,57.34,27900.0,51.109,51.234,51.109,51.2161,27900.0
2012-06-22 11:40:00,57.36,57.41,57.33,57.35,27800.0,51.234,51.2787,51.2072,51.2251,27800.0
2012-06-22 11:50:00,57.35,57.38,57.3,57.35,17300.0,51.2251,51.2519,51.1804,51.2251,17300.0
2012-06-22 12:00:00,57.35,57.35,57.29,57.31,15300.0,51.2251,51.2251,51.1715,51.1894,15300.0
2012-06-22 12:10:00,57.32,57.36,57.29,57.36,10300.0,51.1983,51.234,51.1715,51.234,10300.0
2012-06-22 12:20:00,57.37,57.38,57.29,57.36,15100.0,51.2429,51.2519,51.1715,51.234,15100.0
2012-06-22 12:30:00,57.33,57.39,57.33,57.33,11700.0,51.2072,51.2608,51.2072,51.2072,11700.0
2012-06-22 12:40:00,57.33,57.39,57.33,57.35,26800.0,51.2072,51.2608,51.2072,51.2251,26800.0
2012-06-22 12:50:00,57.35,57.4,57.3,57.31,15700.0,51.2251,51.2697,51.1804,51.1894,15700.0
2012-06-22 13:00:00,57.31,57.39,57.21,57.25,78200.0,51.1894,51.2608,51.1,51.1358,78200.0
2012-06-22 13:10:00,57.26,57.31,57.22,57.27,20200.0,51.1447,51.1894,51.109,51.1536,20200.0
2012-06-22 13:20:00,57.27,57.27,57.21,57.23,8900.0,51.1536,51.1536,51.1,51.1179,8900.0
2012-06-22 13:30:00,57.23,57.27,57.23,57.23,17500.0,51.1179,51.1536,51.1179,51.1179,17500.0
2012-06-22 13:40:00,57.23,57.3,57.23,57.28,19500.0,51.1179,51.1804,51.1179,51.1626,19500.0
2012-06-22 13:50:00,57.29,57.34,57.27,57.32,17700.0,51.1715,51.2161,51.1536,51.1983,17700.0
2012-06-22 14:00:00,57.32,57.44,57.32,57.43,26300.0,51.1983,51.3055,51.1983,51.2965,26300.0
2012-06-22 14:10:00,57.43,57.47,57.39,57.44,29100.0,51.2965,51.3323,51.2608,51.3055,29100.0
2012-06-22 14:20:00,57.44,57.49,57.43,57.46,10400.0,51.3055,51.3501,51.2965,51.3233,10400.0
2012-06-22 14:30:00,57.48,57.54,57.47,57.53,13200.0,51.3412,51.3948,51.3323,51.3859,13200.0
2012-06-22 14:40:00,57.54,57.61,57.53,57.59,20700.0,51.3948,51.4573,51.3859,51.4394,20700.0
2012-06-22 14:50:00,57.61,57.67,57.57,57.57,25900.0,51.4573,51.5109,51.4216,51.4216,25900.0
2012-06-22 15:00:00,57.57,57.57,57.4,57.43,23500.0,51.4216,51.4216,51.2697,51.2965,23500.0
2012-06-22 15:10:00,57.44,57.62,57.44,57.53,31800.0,51.3055,51.4662,51.3055,51.3859,31800.0
2012-06-22 15:20:00,57.54,57.57,57.52,57.54,23600.0,51.3948,51.4216,51.3769,51.3948,23600.0
2012-06-22 15:30:00,57.54,57.62,57.52,57.59,29200.0,51.3948,51.4662,51.3769,51.4394,29200.0
2012-06-22 15:40:00,57.57,57.73,57.54,57.69,55400.0,51.4216,51.5645,51.3948,51.5288,55400.0
2012-06-22 15:50:00,57.7,57.76,57.62,57.62,113600.0,51.5377,51.5913,51.4662,51.4662,113600.0
2012-06-25 09:30:00,57.01,57.25,56.56,56.81,51500.0,50.9214,51.1358,50.5195,50.7428,51500.0
2012-06-25 09:40:00,56.79,56.98,56.6,56.94,34700.0,50.7249,50.8946,50.5552,50.8589,34700.0
2012-06-25 09:50:00,56.92,57.03,56.85,56.99,38100.0,50.841,50.9393,50.7785,50.9035,38100.0
2012-06-25 10:00:00,57.03,57.1,56.84,56.88,34600.0,50.9393,51.0018,50.7695,50.8053,34600.0
2012-06-25 10:10:00,56.87,56.88,56.6,56.67,56400.0,50.7963,50.8053,50.5552,50.6177,56400.0
2012-06-25 10:20:00,56.66,56.67,56.38,56.39,63100.0,50.6088,50.6177,50.3587,50.3676,63100.0
2012-06-25 10:30:00,56.4,56.52,56.4,56.44,30300.0,50.3765,50.4837,50.3765,50.4123,30300.0
2012-06-25 10:40:00,56.45,56.48,56.39,56.45,39800.0,50.4212,50.448,50.3676,50.4212,39800.0
2012-06-25 10:50:00,56.46,56.5,56.42,56.49,48000.0,50.4301,50.4659,50.3944,50.4569,48000.0
2012-06-25 11:00:00,56.49,56.5,56.34,56.38,44400.0,50.4569,50.4659,50.3229,50.3587,44400.0
2012-06-25 11:10:00,56.38,56.45,56.34,56.42,21700.0,50.3587,50.4212,50.3229,50.3944,21700.0
2012-06-25 11:20:00,56.43,56.51,56.41,56.41,19300.0,50.4033,50.4748,50.3855,50.3855,19300.0
2012-06-25 11:30:00,56.42,56.42,56.24,56.28,24400.0,50.3944,50.3944,50.2336,50.2694,24400.0
2012-06-25 11:40:00,56.27,56.36,56.25,56.35,18200.0,50.2604,50.3408,50.2426,50.3319,18200.0
2012-06-25 11:50:00,56.35,56.38,56.25,56.25,12900.0,50.3319,50.3587,50.2426,50.2426,12900.0
2012-06-25 12:00:00,56.26,56.33,56.23,56.33,8800.0,50.2515,50.314,50.2247,50.314,8800.0
2012-06-25 12:10:00,56.33,56.47,56.3,56.47,10600.0,50.314,50.4391,50.2872,50.4391,10600.0
2012-06-25 12:20:00,56.47,56.48,56.44,56.45,6100.0,50.4391,50.448,50.4123,50.4212,6100.0
2012-06-25 12:30:00,56.44,56.47,56.41,56.43,14300.0,50.4123,50.4391,50.3855,50.4033,14300.0
2012-06-25 12:40:00,56.42,56.47,56.41,56.42,17400.0,50.3944,50.4391,50.3855,50.3944,17400.0
2012-06-25 12:50:00,56.42,56.44,56.38,56.4,12100.0,50.3944,50.4123,50.3587,50.3765,12100.0
2012-06-25 13:00:00,56.38,56.4,56.3,56.3,12100.0,50.3587,50.3765,50.2872,50.2872,12100.0
2012-06-25 13:10:00,56.32,56.34,56.28,56.3,6100.0,50.3051,50.3229,50.2694,50.2872,6100.0
2012-06-25 13:20:00,56.3,56.41,56.3,56.37,9500.0,50.2872,50.3855,50.2872,50.3497,9500.0
2012-06-25 13:30:00,56.37,56.5,56.35,56.48,20500.0,50.3497,50.4659,50.3319,50.448,20500.0
2012-06-25 13:40:00,56.47,56.48,56.38,56.39,7300.0,50.4391,50.448,50.3587,50.3676,7300.0
2012-06-25 13:50:00,56.38,56.44,56.37,56.44,10900.0,50.3587,50.4123,50.3497,50.4123,10900.0
2012-06-25 14:00:00,56.44,56.49,56.37,56.39,12400.0,50.4123,50.4569,50.3497,50.3676,12400.0
2012-06-25 14:10:00,56.4,56.46,56.4,56.45,17300.0,50.3765,50.4301,50.3765,50.4212,17300.0
2012-06-25 14:20:00,56.45,56.45,56.36,56.36,14000.0,50.4212,50.4212,50.3408,50.3408,14000.0
2012-06-25 14:30:00,56.36,56.36,56.28,56.3,14800.0,50.3408,50.3408,50.2694,50.2872,14800.0
2012-06-25 14:40:00,56.3,56.3,56.2,56.24,19600.0,50.2872,50.2872,50.1979,50.2336,19600.0
2012-06-25 14:50:00,56.24,56.3,56.23,56.29,12200.0,50.2336,50.2872,50.2247,50.2783,12200.0
2012-06-25 15:00:00,56.28,56.44,56.27,56.41,23300.0,50.2694,50.4123,50.2604,50.3855,23300.0
2012-06-25 15:10:00,56.41,56.52,56.4,56.46,25800.0,50.3855,50.4837,50.3765,50.4301,25800.0
2012-06-25 15:20:00,56.48,56.56,56.45,56.5,50400.0,50.448,50.5195,50.4212,50.4659,50400.0
2012-06-25 15:30:00,56.49,56.52,56.42,56.5,59800.0,50.4569,50.4837,50.3944,50.4659,59800.0
2012-06-25 15:40:00,56.51,56.56,56.4,56.46,64000.0,50.4748,50.5195,50.3765,50.4301,64000.0
2012-06-25 15:50:00,56.46,56.49,56.33,56.37,117000.0,50.4301,50.4569,50.314,50.3497,117000.0
2012-06-26 09:30:00,56.64,56.83,56.44,56.74,64700.0,50.5909,50.7606,50.4123,50.6802,64700.0
2012-06-26 09:40:00,56.72,56.8,56.52,56.66,35100.0,50.6624,50.7338,50.4837,50.6088,35100.0
2012-06-26 09:50:00,56.67,56.77,56.62,56.68,50900.0,50.6177,50.707,50.573,50.6266,50900.0
2012-06-26 10:00:00,56.7,57.0,56.67,56.96,36800.0,50.6445,50.9125,50.6177,50.8767,36800.0
2012-06-26 10:10:00,56.93,56.93,56.6,56.63,23700.0,50.8499,50.8499,50.5552,50.582,23700.0
2012-06-26 10:20:00,56.63,56.67,56.52,56.64,39500.0,50.582,50.6177,50.4837,50.5909,39500.0
2012-06-26 10:30:00,56.63,56.82,56.62,56.77,34800.0,50.582,50.7517,50.573,50.707,34800.0
2012-06-26 10:40:00,56.77,56.77,56.61,56.63,16800.0,50.707,50.707,50.5641,50.582,16800.0
2012-06-26 10:50:00,56.63,56.74,56.56,56.64,22100.0,50.582,50.6802,50.5195,50.5909,22100.0
2012-06-26 11:00:00,56.64,56.8,56.51,56.58,28500.0,50.5909,50.7338,50.4748,50.5373,28500.0
2012-06-26 11:10:00,56.55,56.59,56.48,56.59,56100.0,50.5105,50.5462,50.448,50.5462,56100.0
2012-06-26 11:20:00,56.59,56.68,56.57,56.61,10800.0,50.5462,50.6266,50.5284,50.5641,10800.0
2012-06-26 11:30:00,56.63,56.73,56.61,56.69,8400.0,50.582,50.6713,50.5641,50.6356,8400.0
2012-06-26 11:40:00,56.69,56.74,56.65,56.74,8400.0,50.6356,50.6802,50.5998,50.6802,8400.0
2012-06-26 11:50:00,56.74,56.88,56.74,56.82,9000.0,50.6802,50.8053,50.6802,50.7517,9000.0
2012-06-26 12:00:00,56.81,56.87,56.8,56.83,13900.0,50.7428,50.7963,50.7338,50.7606,13900.0
2012-06-26 12:10:00,56.84,56.9,56.81,56.82,6700.0,50.7695,50.8231,50.7428,50.7517,6700.0
2012-06-26 12:20:00,56.81,56.85,56.79,56.84,6900.0,50.7428,50.7785,50.7249,50.7695,6900.0
2012-06-26 12:30:00,56.85,56.88,56.78,56.84,23800.0,50.7785,50.8053,50.716,50.7695,23800.0
2012-06-26 12:40:00,56.83,56.92,56.83,56.87,19700.0,50.7606,50.841,50.7606,50.7963,19700.0
2012-06-26 12:50:00,56.87,56.87,56.79,56.79,47300.0,50.7963,50.7963,50.7249,50.7249,47300.0
2012-06-26 13:00:00,56.77,56.82,56.76,56.76,11100.0,50.707,50.7517,50.6981,50.6981,11100.0
2012-06-26 13:10:00,56.76,56.83,56.76,56.78,13000.0,50.6981,50.7606,50.6981,50.716,13000.0
2012-06-26 13:20:00,56.78,56.8,56.73,56.78,12400.0,50.716,50.7338,50.6713,50.716,12400.0
2012-06-26 13:30:00,56.78,56.8,56.71,56.8,16900.0,50.716,50.7338,50.6534,50.7338,16900.0
2012-06-26 13:40:00,56.82,56.84,56.79,56.84,12500.0,50.7517,50.7695,50.7249,50.7695,12500.0
2012-06-26 13:50:00,56.86,56.94,56.85,56.92,13600.0,50.7874,50.8589,50.7785,50.841,13600.0
2012-06-26 14:00:00,56.92,57.05,56.92,57.04,27000.0,50.841,50.9571,50.841,50.9482,27000.0
2012-06-26 14:10:00,57.03,57.17,57.03,57.17,22000.0,50.9393,51.0643,50.9393,51.0643,22000.0
2012-06-26 14:20:00,57.16,57.21,57.14,57.18,21300.0,51.0554,51.1,51.0375,51.0732,21300.0
2012-06-26 14:30:00,57.17,57.18,57.04,57.11,29100.0,51.0643,51.0732,50.9482,51.0107,29100.0
2012-06-26 14:40:00,57.11,57.17,57.08,57.14,28300.0,51.0107,51.0643,50.9839,51.0375,28300.0
2012-06-26 14:50:00,57.13,57.14,57.02,57.13,30700.0,51.0286,51.0375,50.9303,51.0286,30700.0
2012-06-26 15:00:00,57.13,57.27,57.06,57.2,56900.0,51.0286,51.1536,50.9661,51.0911,56900.0
2012-06-26 15:10:00,57.2,57.21,57.13,57.13,22600.0,51.0911,51.1,51.0286,51.0286,22600.0
2012-06-26 15:20:00,57.15,57.21,57.08,57.12,27100.0,51.0464,51.1,50.9839,51.0196,27100.0
2012-06-26 15:30:00,57.13,57.21,57.07,57.13,33300.0,51.0286,51.1,50.975,51.0286,33300.0
2012-06-26 15:40:00,57.13,57.21,57.11,57.18,44900.0,51.0286,51.1,51.0107,51.0732,44900.0
2012-06-26 15:50:00,57.17,57.17,57.0,57.0,94500.0,51.0643,51.0643,50.9125,50.9125,94500.0
2012-06-27 09:30:00,57.4,57.58,57.2,57.53,25400.0,51.2697,51.4305,51.0911,51.3859,25400.0
2012-06-27 09:40:00,57.54,57.58,57.14,57.23,28500.0,51.3948,51.4305,51.0375,51.1179,28500.0
2012-06-27 09:50:00,57.24,57.34,57.09,57.33,17100.0,51.1268,51.2161,50.9928,51.2072,17100.0
2012-06-27 10:00:00,57.33,57.69,57.33,57.67,21200.0,51.2072,51.5288,51.2072,51.5109,21200.0
2012-06-27 10:10:00,57.67,57.84,57.67,57.83,26000.0,51.5109,51.6627,51.5109,51.6538,26000.0
2012-06-27 10:20:00,57.82,57.85,57.67,57.75,18200.0,51.6449,51.6717,51.5109,51.5824,18200.0
2012-06-27 10:30:00,57.73,57.75,57.61,57.64,13500.0,51.5645,51.5824,51.4573,51.4841,13500.0
2012-06-27 10:40:00,57.61,57.65,57.55,57.59,7800.0,51.4573,51.493,51.4037,51.4394,7800.0
2012-06-27 10:50:00,57.57,57.6,57.52,57.57,30300.0,51.4216,51.4484,51.3769,51.4216,30300.0
2012-06-27 11:00:00,57.58,57.72,57.57,57.67,20500.0,51.4305,51.5556,51.4216,51.5109,20500.0
2012-06-27 11:10:00,57.65,57.68,57.52,57.58,18400.0,51.493,51.5198,51.3769,51.4305,18400.0
2012-06-27 11:20:00,57.6,57.64,57.55,57.6,15800.0,51.4484,51.4841,51.4037,51.4484,15800.0
2012-06-27 11:30:00,57.62,57.74,57.59,57.71,18900.0,51.4662,51.5734,51.4394,51.5466,18900.0
2012-06-27 11:40:00,57.71,57.81,57.69,57.73,11800.0,51.5466,51.636,51.5288,51.5645,11800.0
2012-06-27 11:50:00,57.74,57.74,57.68,57.72,13900.0,51.5734,51.5734,51.5198,51.5556,13900.0
2012-06-27 12:00:00,57.71,57.78,57.68,57.78,16400.0,51.5466,51.6092,51.5198,51.6092,16400.0
2012-06-27 12:10:00,57.77,57.79,57.66,57.67,11500.0,51.6002,51.6181,51.502,51.5109,11500.0
2012-06-27 12:20:00,57.66,57.75,57.61,57.71,13000.0,51.502,51.5824,51.4573,51.5466,13000.0
2012-06-27 12:30:00,57.68,57.71,57.62,57.67,6400.0,51.5198,51.5466,51.4662,51.5109,6400.0
2012-06-27 12:40:00,57.65,57.73,57.65,57.68,7600.0,51.493,51.5645,51.493,51.5198,7600.0
2012-06-27 12:50:00,57.67,57.72,57.65,57.66,5100.0,51.5109,51.5556,51.493,51.502,5100.0
2012-06-27 13:00:00,57.66,57.69,57.61,57.65,5600.0,51.502,51.5288,51.4573,51.493,5600.0
2012-06-27 13:10:00,57.66,57.68,57.56,57.59,6500.0,51.502,51.5198,51.4127,51.4394,6500.0
2012-06-27 13:20:00,57.59,57.62,57.53,57.53,7500.0,51.4394,51.4662,51.3859,51.3859,7500.0
2012-06-27 13:30:00,57.53,57.53,57.38,57.44,10300.0,51.3859,51.3859,51.2519,51.3055,10300.0
2012-06-27 13:40:00,57.45,57.47,57.42,57.45,12800.0,51.3144,51.3323,51.2876,51.3144,12800.0
2012-06-27 13:50:00,57.44,57.46,57.36,57.39,10700.0,51.3055,51.3233,51.234,51.2608,10700.0
2012-06-27 14:00:00,57.41,57.43,57.28,57.28,14200.0,51.2787,51.2965,51.1626,51.1626,14200.0
2012-06-27 14:10:00,57.28,57.33,57.24,57.29,14800.0,51.1626,51.2072,51.1268,51.1715,14800.0
2012-06-27 14:20:00,57.29,57.34,57.28,57.28,5300.0,51.1715,51.2161,51.1626,51.1626,5300.0
2012-06-27 14:30:00,57.28,57.4,57.26,57.34,11700.0,51.1626,51.2697,51.1447,51.2161,11700.0
2012-06-27 14:40:00,57.32,57.43,57.32,57.38,7000.0,51.1983,51.2965,51.1983,51.2519,7000.0
2012-06-27 14:50:00,57.39,57.45,57.36,57.4,18500.0,51.2608,51.3144,51.234,51.2697,18500.0
2012-06-27 15:00:00,57.42,57.45,57.38,57.43,10600.0,51.2876,51.3144,51.2519,51.2965,10600.0
2012-06-27 15:10:00,57.44,57.59,57.44,57.56,21500.0,51.3055,51.4394,51.3055,51.4127,21500.0
2012-06-27 15:20:00,57.56,57.67,57.56,57.62,18100.0,51.4127,51.5109,51.4127,51.4662,18100.0
2012-06-27 15:30:00,57.63,57.65,57.57,57.6,15500.0,51.4752,51.493,51.4216,51.4484,15500.0
2012-06-27 15:40:00,57.61,57.7,57.48,57.52,27900.0,51.4573,51.5377,51.3412,51.3769,27900.0
2012-06-27 15:50:00,57.52,57.56,57.48,57.52,56400.0,51.3769,51.4127,51.3412,51.3769,56400.0
2012-06-28 09:30:00,57.32,57.35,56.56,56.73,47000.0,51.1983,51.2251,50.5195,50.6713,47000.0
2012-06-28 09:40:00,56.71,56.79,56.63,56.72,28800.0,50.6534,50.7249,50.582,50.6624,28800.0
2012-06-28 09:50:00,56.73,56.9,56.71,56.83,34400.0,50.6713,50.8231,50.6534,50.7606,34400.0
2012-06-28 10:00:00,56.84,56.95,56.7,56.79,44000.0,50.7695,50.8678,50.6445,50.7249,44000.0
2012-06-28 10:10:00,56.8,56.93,56.73,56.9,29300.0,50.7338,50.8499,50.6713,50.8231,29300.0
2012-06-28 10:20:00,56.89,56.99,56.75,56.77,24400.0,50.8142,50.9035,50.6892,50.707,24400.0
2012-06-28 10:30:00,56.75,56.75,56.45,56.49,44100.0,50.6892,50.6892,50.4212,50.4569,44100.0
2012-06-28 10:40:00,56.49,56.66,56.49,56.56,31000.0,50.4569,50.6088,50.4569,50.5195,31000.0
2012-06-28 10:50:00,56.57,56.67,56.57,56.67,23700.0,50.5284,50.6177,50.5284,50.6177,23700.0
2012-06-28 11:00:00,56.66,56.79,56.58,56.73,26500.0,50.6088,50.7249,50.5373,50.6713,26500.0
2012-06-28 11:10:00,56.71,56.79,56.67,56.74,21600.0,50.6534,50.7249,50.6177,50.6802,21600.0
2012-06-28 11:20:00,56.74,56.84,56.72,56.78,18800.0,50.6802,50.7695,50.6624,50.716,18800.0
2012-06-28 11:30:00,56.78,56.84,56.74,56.81,20100.0,50.716,50.7695,50.6802,50.7428,20100.0
2012-06-28 11:40:00,56.8,56.8,56.73,56.73,11400.0,50.7338,50.7338,50.6713,50.6713,11400.0
2012-06-28 11:50:00,56.74,56.75,56.69,56.69,10300.0,50.6802,50.6892,50.6356,50.6356,10300.0
2012-06-28 12:00:00,56.71,56.75,56.69,56.75,30300.0,50.6534,50.6892,50.6356,50.6892,30300.0
2012-06-28 12:10:00,56.74,56.78,56.67,56.67,11000.0,50.6802,50.716,50.6177,50.6177,11000.0
2012-06-28 12:20:00,56.67,56.69,56.57,56.59,17300.0,50.6177,50.6356,50.5284,50.5462,17300.0
2012-06-28 12:30:00,56.6,56.6,56.46,56.49,13000.0,50.5552,50.5552,50.4301,50.4569,13000.0
2012-06-28 12:40:00,56.48,56.48,56.43,56.46,7300.0,50.448,50.448,50.4033,50.4301,7300.0
2012-06-28 12:50:00,56.46,56.53,56.45,56.48,11600.0,50.4301,50.4927,50.4212,50.448,11600.0
2012-06-28 13:00:00,56.47,56.48,56.37,56.44,21400.0,50.4391,50.448,50.3497,50.4123,21400.0
2012-06-28 13:10:00,56.43,56.48,56.41,56.42,15800.0,50.4033,50.448,50.3855,50.3944,15800.0
2012-06-28 13:20:00,56.42,56.44,56.36,56.39,18100.0,50.3944,50.4123,50.3408,50.3676,18100.0
2012-06-28 13:30:00,56.39,56.39,56.3,56.3,14800.0,50.3676,50.3676,50.2872,50.2872,14800.0
2012-06-28 13:40:00,56.31,56.33,56.27,56.28,13900.0,50.2962,50.314,50.2604,50.2694,13900.0
2012-06-28 13:50:00,56.27,56.34,56.19,56.33,18900.0,50.2604,50.3229,50.189,50.314,18900.0
2012-06-28 14:00:00,56.34,56.34,56.26,56.26,12600.0,50.3229,50.3229,50.2515,50.2515,12600.0
2012-06-28 14:10:00,56.26,56.31,56.23,56.26,21700.0,50.2515,50.2962,50.2247,50.2515,21700.0
2012-06-28 14:20:00,56.26,56.41,56.26,56.41,48900.0,50.2515,50.3855,50.2515,50.3855,48900.0
2012-06-28 14:30:00,56.41,56.44,56.36,56.36,34700.0,50.3855,50.4123,50.3408,50.3408,34700.0
2012-06-28 14:40:00,56.36,56.43,56.36,56.4,23600.0,50.3408,50.4033,50.3408,50.3765,23600.0
2012-06-28 14:50:00,56.39,56.43,56.36,56.37,29000.0,50.3676,50.4033,50.3408,50.3497,29000.0
2012-06-28 15:00:00,56.39,56.54,56.37,56.5,24900.0,50.3676,50.5016,50.3497,50.4659,24900.0
2012-06-28 15:10:00,56.5,56.52,56.43,56.51,23600.0,50.4659,50.4837,50.4033,50.4748,23600.0
2012-06-28 15:20:00,56.51,56.61,56.51,56.61,34800.0,50.4748,50.5641,50.4748,50.5641,34800.0
2012-06-28 15:30:00,56.6,57.0,56.56,56.95,82300.0,50.5552,50.9125,50.5195,50.8678,82300.0
2012-06-28 15:40:00,56.96,57.06,56.82,57.03,106000.0,50.8767,50.9661,50.7517,50.9393,106000.0
2012-06-28 15:50:00,57.03,57.08,56.94,56.99,134000.0,50.9393,50.9839,50.8589,50.9035,134000.0
2012-06-29 09:30:00,57.73,58.26,57.73,58.26,94600.0,51.5645,52.0379,51.5645,52.0379,94600.0
2012-06-29 09:40:00,58.25,58.45,58.17,58.4,63600.0,52.029,52.2076,51.9575,52.1629,63600.0
2012-06-29 09:50:00,58.4,58.74,58.36,58.73,53100.0,52.1629,52.4666,52.1272,52.4577,53100.0
2012-06-29 10:00:00,58.73,58.91,58.71,58.87,73100.0,52.4577,52.6185,52.4398,52.5827,73100.0
2012-06-29 10:10:00,58.88,59.02,58.83,59.02,52200.0,52.5917,52.7167,52.547,52.7167,52200.0
2012-06-29 10:20:00,59.01,59.06,58.81,58.82,54800.0,52.7078,52.7525,52.5292,52.5381,54800.0
2012-06-29 10:30:00,58.84,58.85,58.62,58.7,50000.0,52.5559,52.5649,52.3594,52.4309,50000.0
2012-06-29 10:40:00,58.72,58.76,58.62,58.65,27400.0,52.4488,52.4845,52.3594,52.3862,27400.0
2012-06-29 10:50:00,58.66,58.69,58.51,58.64,61700.0,52.3952,52.422,52.2612,52.3773,61700.0
2012-06-29 11:00:00,58.65,58.75,58.6,58.7,30600.0,52.3862,52.4756,52.3416,52.4309,30600.0
2012-06-29 11:10:00,58.7,58.83,58.67,58.83,20200.0,52.4309,52.547,52.4041,52.547,20200.0
2012-06-29 11:20:00,58.82,58.89,58.8,58.84,25500.0,52.5381,52.6006,52.5202,52.5559,25500.0
2012-06-29 11:30:00,58.85,58.94,58.82,58.88,45300.0,52.5649,52.6453,52.5381,52.5917,45300.0
2012-06-29 11:40:00,58.89,58.92,58.84,58.87,50800.0,52.6006,52.6274,52.5559,52.5827,50800.0
2012-06-29 11:50:00,58.87,58.87,58.79,58.79,14400.0,52.5827,52.5827,52.5113,52.5113,14400.0
2012-06-29 12:00:00,58.78,58.9,58.78,58.88,26100.0,52.5024,52.6095,52.5024,52.5917,26100.0
2012-06-29 12:10:00,58.89,58.98,58.86,58.98,26900.0,52.6006,52.681,52.5738,52.681,26900.0
2012-06-29 12:20:00,58.98,59.0,58.95,58.99,29500.0,52.681,52.6989,52.6542,52.6899,29500.0
2012-06-29 12:30:00,58.99,59.04,58.96,59.03,17000.0,52.6899,52.7346,52.6631,52.7257,17000.0
2012-06-29 12:40:00,59.03,59.09,59.01,59.08,29800.0,52.7257,52.7793,52.7078,52.7703,29800.0
2012-06-29 12:50:00,59.08,59.16,59.08,59.12,34200.0,52.7703,52.8418,52.7703,52.806,34200.0
2012-06-29 13:00:00,59.13,59.2,59.1,59.17,20300.0,52.815,52.8775,52.7882,52.8507,20300.0
2012-06-29 13:10:00,59.17,59.21,59.13,59.16,25000.0,52.8507,52.8864,52.815,52.8418,25000.0
2012-06-29 13:20:00,59.17,59.18,59.09,59.1,17400.0,52.8507,52.8596,52.7793,52.7882,17400.0
2012-06-29 13:30:00,59.1,59.11,59.05,59.07,16600.0,52.7882,52.7971,52.7435,52.7614,16600.0
2012-06-29 13:40:00,59.08,59.08,58.94,59.01,43700.0,52.7703,52.7703,52.6453,52.7078,43700.0
2012-06-29 13:50:00,59.02,59.07,59.01,59.06,15400.0,52.7167,52.7614,52.7078,52.7525,15400.0
2012-06-29 14:00:00,59.07,59.07,59.03,59.05,11800.0,52.7614,52.7614,52.7257,52.7435,11800.0
2012-06-29 14:10:00,59.03,59.16,59.03,59.14,18900.0,52.7257,52.8418,52.7257,52.8239,18900.0
2012-06-29 14:20:00,59.14,59.32,59.14,59.31,30600.0,52.8239,52.9847,52.8239,52.9758,30600.0
2012-06-29 14:30:00,59.29,59.3,59.2,59.23,24100.0,52.9579,52.9668,52.8775,52.9043,24100.0
2012-06-29 14:40:00,59.23,59.27,59.22,59.24,32000.0,52.9043,52.94,52.8954,52.9132,32000.0
2012-06-29 14:50:00,59.24,59.3,59.22,59.29,19800.0,52.9132,52.9668,52.8954,52.9579,19800.0
2012-06-29 15:00:00,59.27,59.27,59.19,59.2,50800.0,52.94,52.94,52.8686,52.8775,50800.0
2012-06-29 15:10:00,59.21,59.21,59.08,59.08,29300.0,52.8864,52.8864,52.7703,52.7703,29300.0
2012-06-29 15:20:00,59.09,59.11,59.06,59.08,34100.0,52.7793,52.7971,52.7525,52.7703,34100.0
2012-06-29 15:30:00,59.08,59.17,59.03,59.11,58300.0,52.7703,52.8507,52.7257,52.7971,58300.0
2012-06-29 15:40:00,59.12,59.22,59.09,59.21,87600.0,52.806,52.8954,52.7793,52.8864,87600.0
2012-06-29 15:50:00,59.21,59.36,59.21,59.36,193300.0,52.8864,53.0204,52.8864,53.0204,193300.0
2012-07-02 09:30:00,59.23,59.57,59.15,59.57,105800.0,52.9043,53.208,52.8328,53.208,105800.0
2012-07-02 09:40:00,59.59,59.91,59.56,59.72,76200.0,53.2259,53.5117,53.1991,53.342,76200.0
2012-07-02 09:50:00,59.74,59.75,59.57,59.65,30300.0,53.3598,53.3688,53.208,53.2794,30300.0
2012-07-02 10:00:00,59.64,59.64,59.29,59.37,63000.0,53.2705,53.2705,52.9579,53.0293,63000.0
2012-07-02 10:10:00,59.37,59.73,59.36,59.7,55000.0,53.0293,53.3509,53.0204,53.3241,55000.0
2012-07-02 10:20:00,59.7,59.79,59.61,59.61,42400.0,53.3241,53.4045,53.2437,53.2437,42400.0
2012-07-02 10:30:00,59.64,59.69,59.49,59.53,38400.0,53.2705,53.3152,53.1365,53.1723,38400.0
2012-07-02 10:40:00,59.54,59.63,59.41,59.58,29900.0,53.1812,53.2616,53.0651,53.2169,29900.0
2012-07-02 10:50:00,59.6,59.67,59.6,59.63,23700.0,53.2348,53.2973,53.2348,53.2616,23700.0
2012-07-02 11:00:00,59.62,59.73,59.62,59.7,37700.0,53.2526,53.3509,53.2526,53.3241,37700.0
2012-07-02 11:10:00,59.69,59.7,59.53,59.65,39700.0,53.3152,53.3241,53.1723,53.2794,39700.0
2012-07-02 11:20:00,59.63,59.71,59.61,59.62,20900.0,53.2616,53.333,53.2437,53.2526,20900.0
2012-07-02 11:30:00,59.61,59.79,59.61,59.74,40200.0,53.2437,53.4045,53.2437,53.3598,40200.0
2012-07-02 11:40:00,59.74,59.79,59.59,59.6,44600.0,53.3598,53.4045,53.2259,53.2348,44600.0
2012-07-02 11:50:00,59.61,59.65,59.6,59.64,18000.0,53.2437,53.2794,53.2348,53.2705,18000.0
2012-07-02 12:00:00,59.64,59.7,59.64,59.7,15800.0,53.2705,53.3241,53.2705,53.3241,15800.0
2012-07-02 12:10:00,59.7,59.72,59.64,59.65,15300.0,53.3241,53.342,53.2705,53.2794,15300.0
2012-07-02 12:20:00,59.64,59.68,59.61,59.65,11300.0,53.2705,53.3062,53.2437,53.2794,11300.0
2012-07-02 12:30:00,59.64,59.72,59.64,59.69,27300.0,53.2705,53.342,53.2705,53.3152,27300.0
2012-07-02 12:40:00,59.69,59.77,59.69,59.76,11300.0,53.3152,53.3866,53.3152,53.3777,11300.0
2012-07-02 12:50:00,59.78,59.87,59.76,59.76,16600.0,53.3956,53.4759,53.3777,53.3777,16600.0
2012-07-02 13:00:00,59.75,59.76,59.66,59.68,13000.0,53.3688,53.3777,53.2884,53.3062,13000.0
2012-07-02 13:10:00,59.68,59.71,59.65,59.67,9200.0,53.3062,53.333,53.2794,53.2973,9200.0
2012-07-02 13:20:00,59.67,59.73,59.66,59.73,13600.0,53.2973,53.3509,53.2884,53.3509,13600.0
2012-07-02 13:30:00,59.73,59.74,59.63,59.63,14300.0,53.3509,53.3598,53.2616,53.2616,14300.0
2012-07-02 13:40:00,59.64,59.64,59.5,59.5,14800.0,53.2705,53.2705,53.1455,53.1455,14800.0
2012-07-02 13:50:00,59.5,59.51,59.4,59.41,13300.0,53.1455,53.1544,53.0561,53.0651,13300.0
2012-07-02 14:00:00,59.4,59.52,59.33,59.5,36700.0,53.0561,53.1633,52.9936,53.1455,36700.0
2012-07-02 14:10:00,59.5,59.58,59.49,59.56,19200.0,53.1455,53.2169,53.1365,53.1991,19200.0
2012-07-02 14:20:00,59.57,59.6,59.56,59.59,25600.0,53.208,53.2348,53.1991,53.2259,25600.0
2012-07-02 14:30:00,59.6,59.72,59.6,59.71,20600.0,53.2348,53.342,53.2348,53.333,20600.0
2012-07-02 14:40:00,59.7,59.71,59.62,59.66,26000.0,53.3241,53.333,53.2526,53.2884,26000.0
2012-07-02 14:50:00,59.66,59.68,59.64,59.65,17200.0,53.2884,53.3062,53.2705,53.2794,17200.0
2012-07-02 15:00:00,59.65,59.67,59.56,59.58,37900.0,53.2794,53.2973,53.1991,53.2169,37900.0
2012-07-02 15:10:00,59.57,59.57,59.48,59.53,24700.0,53.208,53.208,53.1276,53.1723,24700.0
2012-07-02 15:20:00,59.54,59.57,59.52,59.56,28900.0,53.1812,53.208,53.1633,53.1991,28900.0
2012-07-02 15:30:00,59.57,59.66,59.54,59.61,33600.0,53.208,53.2884,53.1812,53.2437,33600.0
2012-07-02 15:40:00,59.62,59.66,59.57,59.6,43000.0,53.2526,53.2884,53.208,53.2348,43000.0
2012-07-02 15:50:00,59.6,59.69,59.6,59.66,92800.0,53.2348,53.3152,53.2348,53.2884,92800.0
2012-07-03 09:30:00,59.62,59.8,59.59,59.78,37600.0,53.2526,53.4134,53.2259,53.3956,37600.0
2012-07-03 09:40:00,59.78,59.96,59.77,59.94,42800.0,53.3956,53.5563,53.3866,53.5385,42800.0
2012-07-03 09:50:00,59.93,59.99,59.88,59.97,28800.0,53.5295,53.5831,53.4849,53.5653,28800.0
2012-07-03 10:00:00,59.98,60.04,59.95,60.04,95300.0,53.5742,53.6278,53.5474,53.6278,95300.0
2012-07-03 10:10:00,60.03,60.1,60.01,60.08,50600.0,53.6189,53.6814,53.601,53.6635,50600.0
2012-07-03 10:20:00,60.08,60.12,60.07,60.11,14700.0,53.6635,53.6992,53.6546,53.6903,14700.0
2012-07-03 10:30:00,60.1,60.21,60.1,60.16,25300.0,53.6814,53.7796,53.6814,53.735,25300.0
2012-07-03 10:40:00,60.16,60.16,60.07,60.12,26100.0,53.735,53.735,53.6546,53.6992,26100.0
2012-07-03 10:50:00,60.12,60.15,60.05,60.07,24800.0,53.6992,53.726,53.6367,53.6546,24800.0
2012-07-03 11:00:00,60.07,60.12,60.04,60.08,28900.0,53.6546,53.6992,53.6278,53.6635,28900.0
2012-07-03 11:10:00,60.08,60.13,59.97,59.99,58300.0,53.6635,53.7082,53.5653,53.5831,58300.0
2012-07-03 11:20:00,59.99,60.08,59.98,60.06,30300.0,53.5831,53.6635,53.5742,53.6457,30300.0
2012-07-03 11:30:00,60.05,60.11,60.02,60.1,38200.0,53.6367,53.6903,53.6099,53.6814,38200.0
2012-07-03 11:40:00,60.1,60.1,59.96,59.99,84800.0,53.6814,53.6814,53.5563,53.5831,84800.0
2012-07-03 11:50:00,59.98,59.99,59.95,59.97,22100.0,53.5742,53.5831,53.5474,53.5653,22100.0
2012-07-03 12:00:00,59.97,60.07,59.97,60.05,23400.0,53.5653,53.6546,53.5653,53.6367,23400.0
2012-07-03 12:10:00,60.05,60.09,60.0,60.02,22500.0,53.6367,53.6725,53.5921,53.6099,22500.0
2012-07-03 12:20:00,60.02,60.12,60.01,60.07,34800.0,53.6099,53.6992,53.601,53.6546,34800.0
2012-07-03 12:30:00,60.07,60.09,59.98,60.09,47100.0,53.6546,53.6725,53.5742,53.6725,47100.0
2012-07-03 12:40:00,60.09,60.13,60.05,60.11,33600.0,53.6725,53.7082,53.6367,53.6903,33600.0
2012-07-03 12:50:00,60.11,60.19,60.11,60.15,88500.0,53.6903,53.7618,53.6903,53.726,88500.0
2012-07-05 09:30:00,59.06,59.77,59.03,59.75,196300.0,52.7525,53.3866,52.7257,53.3688,196300.0
2012-07-05 09:40:00,59.79,59.97,59.58,59.59,75200.0,53.4045,53.5653,53.2169,53.2259,75200.0
2012-07-05 09:50:00,59.59,59.66,59.45,59.47,46400.0,53.2259,53.2884,53.1008,53.1187,46400.0
2012-07-05 10:00:00,59.46,59.57,59.38,59.51,82700.0,53.1097,53.208,53.0383,53.1544,82700.0
2012-07-05 10:10:00,59.5,59.53,59.32,59.32,91200.0,53.1455,53.1723,52.9847,52.9847,91200.0
2012-07-05 10:20:00,59.31,59.52,59.31,59.52,70500.0,52.9758,53.1633,52.9758,53.1633,70500.0
2012-07-05 10:30:00,59.55,59.78,59.54,59.76,28600.0,53.1901,53.3956,53.1812,53.3777,28600.0
2012-07-05 10:40:00,59.76,59.85,59.73,59.75,30800.0,53.3777,53.4581,53.3509,53.3688,30800.0
2012-07-05 10:50:00,59.76,59.84,59.72,59.79,34900.0,53.3777,53.4492,53.342,53.4045,34900.0
2012-07-05 11:00:00,59.8,59.92,59.79,59.89,30000.0,53.4134,53.5206,53.4045,53.4938,30000.0
2012-07-05 11:10:00,59.9,59.93,59.81,59.9,21100.0,53.5027,53.5295,53.4224,53.5027,21100.0
2012-07-05 11:20:00,59.89,59.92,59.85,59.89,26000.0,53.4938,53.5206,53.4581,53.4938,26000.0
2012-07-05 11:30:00,59.89,59.92,59.71,59.76,40600.0,53.4938,53.5206,53.333,53.3777,40600.0
2012-07-05 11:40:00,59.76,59.8,59.7,59.73,40700.0,53.3777,53.4134,53.3241,53.3509,40700.0
2012-07-05 11:50:00,59.72,59.74,59.65,59.68,29700.0,53.342,53.3598,53.2794,53.3062,29700.0
2012-07-05 12:00:00,59.67,59.75,59.65,59.69,23800.0,53.2973,53.3688,53.2794,53.3152,23800.0
2012-07-05 12:10:00,59.69,59.8,59.68,59.71,32800.0,53.3152,53.4134,53.3062,53.333,32800.0
2012-07-05 12:20:00,59.72,59.76,59.66,59.71,28200.0,53.342,53.3777,53.2884,53.333,28200.0
2012-07-05 12:30:00,59.7,59.75,59.68,59.73,13000.0,53.3241,53.3688,53.3062,53.3509,13000.0
2012-07-05 12:40:00,59.73,59.81,59.73,59.77,29500.0,53.3509,53.4224,53.3509,53.3866,29500.0
2012-07-05 12:50:00,59.77,59.8,59.75,59.79,17700.0,53.3866,53.4134,53.3688,53.4045,17700.0
2012-07-05 13:00:00,59.79,59.81,59.75,59.78,22700.0,53.4045,53.4224,53.3688,53.3956,22700.0
2012-07-05 13:10:00,59.78,59.8,59.7,59.79,16200.0,53.3956,53.4134,53.3241,53.4045,16200.0
2012-07-05 13:20:00,59.79,59.87,59.78,59.83,23900.0,53.4045,53.4759,53.3956,53.4402,23900.0
2012-07-05 13:30:00,59.85,59.9,59.83,59.86,15900.0,53.4581,53.5027,53.4402,53.467,15900.0
2012-07-05 13:40:00,59.88,60.01,59.87,59.98,38500.0,53.4849,53.601,53.4759,53.5742,38500.0
2012-07-05 13:50:00,59.98,60.01,59.96,60.0,18300.0,53.5742,53.601,53.5563,53.5921,18300.0
2012-07-05 14:00:00,60.0,60.01,59.97,59.97,33400.0,53.5921,53.601,53.5653,53.5653,33400.0
2012-07-05 14:10:00,59.98,60.03,59.97,60.02,19500.0,53.5742,53.6189,53.5653,53.6099,19500.0
2012-07-05 14:20:00,60.02,60.06,60.02,60.02,13600.0,53.6099,53.6457,53.6099,53.6099,13600.0
2012-07-05 14:30:00,60.02,60.02,59.92,59.92,14600.0,53.6099,53.6099,53.5206,53.5206,14600.0
2012-07-05 14:40:00,59.93,59.95,59.9,59.91,9500.0,53.5295,53.5474,53.5027,53.5117,9500.0
2012-07-05 14:50:00,59.91,59.91,59.8,59.82,17000.0,53.5117,53.5117,53.4134,53.4313,17000.0
2012-07-05 15:00:00,59.82,59.92,59.79,59.91,25200.0,53.4313,53.5206,53.4045,53.5117,25200.0
2012-07-05 15:10:00,59.9,59.92,59.85,59.86,35800.0,53.5027,53.5206,53.4581,53.467,35800.0
2012-07-05 15:20:00,59.85,59.89,59.8,59.87,39900.0,53.4581,53.4938,53.4134,53.4759,39900.0
2012-07-05 15:30:00,59.88,59.91,59.81,59.9,47800.0,53.4849,53.5117,53.4224,53.5027,47800.0
2012-07-05 15:40:00,59.9,59.97,59.86,59.96,65900.0,53.5027,53.5653,53.467,53.5563,65900.0
2012-07-05 15:50:00,59.97,60.0,59.89,59.9,144700.0,53.5653,53.5921,53.4938,53.5027,144700.0
2012-07-06 09:30:00,59.4,59.77,59.21,59.29,96700.0,53.1936,53.5249,53.0234,53.0951,96700.0
2012-07-06 09:40:00,59.28,59.28,58.75,58.77,65300.0,53.0861,53.0861,52.6115,52.6294,65300.0
2012-07-06 09:50:00,58.77,58.87,58.54,58.75,56600.0,52.6294,52.719,52.4235,52.6115,56600.0
2012-07-06 10:00:00,58.76,58.78,58.64,58.68,70900.0,52.6205,52.6384,52.513,52.5488,70900.0
2012-07-06 10:10:00,58.68,58.68,58.43,58.46,34000.0,52.5488,52.5488,52.3249,52.3518,34000.0
2012-07-06 10:20:00,58.44,58.58,58.38,58.41,43000.0,52.3339,52.4593,52.2802,52.307,43000.0
2012-07-06 10:30:00,58.42,58.43,58.18,58.2,49900.0,52.316,52.3249,52.1011,52.119,49900.0
2012-07-06 10:40:00,58.2,58.24,57.94,57.95,110400.0,52.119,52.1548,51.8861,51.8951,110400.0
2012-07-06 10:50:00,57.94,58.15,57.9,58.13,89700.0,51.8861,52.0742,51.8503,52.0563,89700.0
2012-07-06 11:00:00,58.12,58.14,58.02,58.06,48800.0,52.0473,52.0652,51.9578,51.9936,48800.0
2012-07-06 11:10:00,58.05,58.07,57.92,57.97,45100.0,51.9846,52.0026,51.8682,51.913,45100.0
2012-07-06 11:20:00,57.97,57.99,57.81,57.84,35700.0,51.913,51.9309,51.7697,51.7966,35700.0
2012-07-06 11:30:00,57.84,57.88,57.68,57.68,55500.0,51.7966,51.8324,51.6533,51.6533,55500.0
2012-07-06 11:40:00,57.68,57.77,57.64,57.74,60900.0,51.6533,51.7339,51.6175,51.707,60900.0
2012-07-06 11:50:00,57.74,57.74,57.54,57.54,48400.0,51.707,51.707,51.5279,51.5279,48400.0
2012-07-06 12:00:00,57.56,57.6,57.52,57.55,49000.0,51.5458,51.5817,51.51,51.5369,49000.0
2012-07-06 12:10:00,57.54,57.56,57.47,57.54,33200.0,51.5279,51.5458,51.4652,51.5279,33200.0
2012-07-06 12:20:00,57.53,57.54,57.38,57.45,35100.0,51.519,51.5279,51.3847,51.4473,35100.0
2012-07-06 12:30:00,57.45,57.62,57.44,57.51,45100.0,51.4473,51.5996,51.4384,51.5011,45100.0
2012-07-06 12:40:00,57.51,57.61,57.5,57.6,37700.0,51.5011,51.5906,51.4921,51.5817,37700.0
2012-07-06 12:50:00,57.6,57.63,57.52,57.62,25500.0,51.5817,51.6085,51.51,51.5996,25500.0
2012-07-06 13:00:00,57.61,57.68,57.56,57.66,32900.0,51.5906,51.6533,51.5458,51.6354,32900.0
2012-07-06 13:10:00,57.67,57.83,57.65,57.79,29300.0,51.6444,51.7876,51.6264,51.7518,29300.0
2012-07-06 13:20:00,57.79,57.8,57.67,57.69,22900.0,51.7518,51.7608,51.6444,51.6623,22900.0
2012-07-06 13:30:00,57.7,57.73,57.61,57.63,24500.0,51.6712,51.6981,51.5906,51.6085,24500.0
2012-07-06 13:40:00,57.62,57.62,57.51,57.51,35900.0,51.5996,51.5996,51.5011,51.5011,35900.0
2012-07-06 13:50:00,57.5,57.54,57.47,57.54,26700.0,51.4921,51.5279,51.4652,51.5279,26700.0
2012-07-06 14:00:00,57.54,57.54,57.46,57.48,27000.0,51.5279,51.5279,51.4563,51.4742,27000.0
2012-07-06 14:10:00,57.47,57.52,57.46,57.47,28700.0,51.4652,51.51,51.4563,51.4652,28700.0
2012-07-06 14:20:00,57.48,57.51,57.44,57.45,24600.0,51.4742,51.5011,51.4384,51.4473,24600.0
2012-07-06 14:30:00,57.45,57.6,57.45,57.57,32000.0,51.4473,51.5817,51.4473,51.5548,32000.0
2012-07-06 14:40:00,57.57,57.6,57.53,57.59,25700.0,51.5548,51.5817,51.519,51.5727,25700.0
2012-07-06 14:50:00,57.58,57.66,57.55,57.66,38600.0,51.5638,51.6354,51.5369,51.6354,38600.0
2012-07-06 15:00:00,57.65,57.73,57.61,57.73,36100.0,51.6264,51.6981,51.5906,51.6981,36100.0
2012-07-06 15:10:00,57.73,57.9,57.7,57.88,41400.0,51.6981,51.8503,51.6712,51.8324,41400.0
2012-07-06 15:20:00,57.87,57.9,57.81,57.9,37800.0,51.8235,51.8503,51.7697,51.8503,37800.0
2012-07-06 15:30:00,57.9,58.04,57.88,57.91,60000.0,51.8503,51.9757,51.8324,51.8593,60000.0
2012-07-06 15:40:00,57.91,57.97,57.88,57.91,77800.0,51.8593,51.913,51.8324,51.8593,77800.0
2012-07-06 15:50:00,57.91,57.95,57.87,57.9,170900.0,51.8593,51.8951,51.8235,51.8503,170900.0
2012-07-09 09:30:00,57.98,58.18,57.91,58.05,37200.0,51.922,52.1011,51.8593,51.9846,37200.0
2012-07-09 09:40:00,58.02,58.02,57.7,57.7,21900.0,51.9578,51.9578,51.6712,51.6712,21900.0
2012-07-09 09:50:00,57.72,57.73,57.5,57.51,27300.0,51.6891,51.6981,51.4921,51.5011,27300.0
2012-07-09 10:00:00,57.49,57.59,57.37,57.53,47800.0,51.4832,51.5727,51.3757,51.519,47800.0
2012-07-09 10:10:00,57.51,57.53,57.37,57.38,29800.0,51.5011,51.519,51.3757,51.3847,29800.0
2012-07-09 10:20:00,57.4,57.4,57.26,57.26,40400.0,51.4026,51.4026,51.2772,51.2772,40400.0
2012-07-09 10:30:00,57.26,57.31,57.16,57.29,23600.0,51.2772,51.322,51.1876,51.3041,23600.0
2012-07-09 10:40:00,57.27,57.39,57.27,57.38,13300.0,51.2861,51.3936,51.2861,51.3847,13300.0
2012-07-09 10:50:00,57.4,57.55,57.38,57.5,17200.0,51.4026,51.5369,51.3847,51.4921,17200.0
2012-07-09 11:00:00,57.5,57.58,57.46,57.5,9200.0,51.4921,51.5638,51.4563,51.4921,9200.0
2012-07-09 11:10:00,57.51,57.53,57.44,57.48,13800.0,51.5011,51.519,51.4384,51.4742,13800.0
2012-07-09 11:20:00,57.47,57.57,57.43,57.46,24500.0,51.4652,51.5548,51.4294,51.4563,24500.0
2012-07-09 11:30:00,57.44,57.45,57.19,57.19,21800.0,51.4384,51.4473,51.2145,51.2145,21800.0
2012-07-09 11:40:00,57.19,57.2,57.08,57.12,23100.0,51.2145,51.2235,51.116,51.1518,23100.0
2012-07-09 11:50:00,57.12,57.12,56.86,56.89,52100.0,51.1518,51.1518,50.919,50.9459,52100.0
2012-07-09 12:00:00,56.89,56.96,56.88,56.89,20800.0,50.9459,51.0085,50.9369,50.9459,20800.0
2012-07-09 12:10:00,56.89,56.94,56.86,56.91,21600.0,50.9459,50.9906,50.919,50.9638,21600.0
2012-07-09 12:20:00,56.91,56.99,56.87,56.89,21500.0,50.9638,51.0354,50.9279,50.9459,21500.0
2012-07-09 12:30:00,56.89,56.93,56.85,56.87,15300.0,50.9459,50.9817,50.91,50.9279,15300.0
2012-07-09 12:40:00,56.87,56.89,56.81,56.85,12700.0,50.9279,50.9459,50.8742,50.91,12700.0
2012-07-09 12:50:00,56.84,56.94,56.84,56.93,11700.0,50.9011,50.9906,50.9011,50.9817,11700.0
2012-07-09 13:00:00,56.92,57.03,56.9,57.03,19500.0,50.9727,51.0712,50.9548,51.0712,19500.0
2012-07-09 13:10:00,57.03,57.18,57.03,57.16,29700.0,51.0712,51.2056,51.0712,51.1876,29700.0
2012-07-09 13:20:00,57.18,57.31,57.14,57.31,19500.0,51.2056,51.322,51.1697,51.322,19500.0
2012-07-09 13:30:00,57.32,57.4,57.31,57.4,19000.0,51.3309,51.4026,51.322,51.4026,19000.0
2012-07-09 13:40:00,57.41,57.43,57.37,57.41,20000.0,51.4115,51.4294,51.3757,51.4115,20000.0
2012-07-09 13:50:00,57.41,57.41,57.34,57.37,21600.0,51.4115,51.4115,51.3488,51.3757,21600.0
2012-07-09 14:00:00,57.36,57.36,57.29,57.29,22400.0,51.3667,51.3667,51.3041,51.3041,22400.0
2012-07-09 14:10:00,57.3,57.3,57.12,57.13,35800.0,51.313,51.313,51.1518,51.1608,35800.0
2012-07-09 14:20:00,57.13,57.16,57.08,57.1,16500.0,51.1608,51.1876,51.116,51.1339,16500.0
2012-07-09 14:30:00,57.11,57.18,57.11,57.18,26800.0,51.1429,51.2056,51.1429,51.2056,26800.0
2012-07-09 14:40:00,57.18,57.23,57.11,57.15,48700.0,51.2056,51.2503,51.1429,51.1787,48700.0
2012-07-09 14:50:00,57.16,57.28,57.16,57.28,30700.0,51.1876,51.2951,51.1876,51.2951,30700.0
2012-07-09 15:00:00,57.28,57.34,57.25,57.29,35400.0,51.2951,51.3488,51.2682,51.3041,35400.0
2012-07-09 15:10:00,57.28,57.32,57.22,57.28,30500.0,51.2951,51.3309,51.2414,51.2951,30500.0
2012-07-09 15:20:00,57.27,57.33,57.22,57.31,38100.0,51.2861,51.3399,51.2414,51.322,38100.0
2012-07-09 15:30:00,57.31,57.4,57.3,57.32,57200.0,51.322,51.4026,51.313,51.3309,57200.0
2012-07-09 15:40:00,57.32,57.47,57.3,57.46,94500.0,51.3309,51.4652,51.313,51.4563,94500.0
2012-07-09 15:50:00,57.45,57.45,57.34,57.44,145700.0,51.4473,51.4473,51.3488,51.4384,145700.0
2012-07-10 09:30:00,57.9,58.21,57.82,58.07,42100.0,51.8503,52.1279,51.7787,52.0026,42100.0
2012-07-10 09:40:00,58.02,58.11,57.92,57.93,22800.0,51.9578,52.0384,51.8682,51.8772,22800.0
2012-07-10 09:50:00,57.95,57.99,57.84,57.87,19000.0,51.8951,51.9309,51.7966,51.8235,19000.0
2012-07-10 10:00:00,57.86,57.93,57.49,57.5,20100.0,51.8145,51.8772,51.4832,51.4921,20100.0
2012-07-10 10:10:00,57.49,57.52,57.35,57.35,17200.0,51.4832,51.51,51.3578,51.3578,17200.0
2012-07-10 10:20:00,57.34,57.41,57.34,57.39,17500.0,51.3488,51.4115,51.3488,51.3936,17500.0
2012-07-10 10:30:00,57.39,57.39,57.21,57.24,19500.0,51.3936,51.3936,51.2324,51.2593,19500.0
2012-07-10 10:40:00,57.23,57.34,57.2,57.31,14600.0,51.2503,51.3488,51.2235,51.322,14600.0
2012-07-10 10:50:00,57.31,57.31,57.16,57.23,15600.0,51.322,51.322,51.1876,51.2503,15600.0
2012-07-10 11:00:00,57.25,57.25,56.97,57.0,24100.0,51.2682,51.2682,51.0175,51.0444,24100.0
2012-07-10 11:10:00,56.99,57.04,56.92,57.04,14400.0,51.0354,51.0802,50.9727,51.0802,14400.0
2012-07-10 11:20:00,57.05,57.24,57.02,57.21,13300.0,51.0891,51.2593,51.0623,51.2324,13300.0
2012-07-10 11:30:00,57.21,57.32,57.19,57.32,16200.0,51.2324,51.3309,51.2145,51.3309,16200.0
2012-07-10 11:40:00,57.32,57.37,57.29,57.36,14800.0,51.3309,51.3757,51.3041,51.3667,14800.0
2012-07-10 11:50:00,57.37,57.42,57.36,57.41,10600.0,51.3757,51.4205,51.3667,51.4115,10600.0
2012-07-10 12:00:00,57.4,57.49,57.39,57.48,14600.0,51.4026,51.4832,51.3936,51.4742,14600.0
2012-07-10 12:10:00,57.48,57.48,57.3,57.31,10200.0,51.4742,51.4742,51.313,51.322,10200.0
2012-07-10 12:20:00,57.32,57.39,57.32,57.35,4900.0,51.3309,51.3936,51.3309,51.3578,4900.0
2012-07-10 12:30:00,57.34,57.41,57.32,57.41,7900.0,51.3488,51.4115,51.3309,51.4115,7900.0
2012-07-10 12:40:00,57.42,57.43,57.34,57.34,10200.0,51.4205,51.4294,51.3488,51.3488,10200.0
2012-07-10 12:50:00,57.34,57.39,57.34,57.36,7500.0,51.3488,51.3936,51.3488,51.3667,7500.0
2012-07-10 13:00:00,57.38,57.39,57.32,57.35,6200.0,51.3847,51.3936,51.3309,51.3578,6200.0
2012-07-10 13:10:00,57.35,57.39,57.35,57.37,6400.0,51.3578,51.3936,51.3578,51.3757,6400.0
2012-07-10 13:20:00,57.37,57.37,57.24,57.27,21300.0,51.3757,51.3757,51.2593,51.2861,21300.0
2012-07-10 13:30:00,57.27,57.31,57.21,57.22,12900.0,51.2861,51.322,51.2324,51.2414,12900.0
2012-07-10 13:40:00,57.22,57.28,57.19,57.2,11400.0,51.2414,51.2951,51.2145,51.2235,11400.0
2012-07-10 13:50:00,57.21,57.36,57.19,57.27,25600.0,51.2324,51.3667,51.2145,51.2861,25600.0
2012-07-10 14:00:00,57.27,57.31,57.25,57.29,13100.0,51.2861,51.322,51.2682,51.3041,13100.0
2012-07-10 14:10:00,57.28,57.29,57.15,57.17,26900.0,51.2951,51.3041,51.1787,51.1966,26900.0
2012-07-10 14:20:00,57.16,57.19,57.11,57.15,14700.0,51.1876,51.2145,51.1429,51.1787,14700.0
2012-07-10 14:30:00,57.15,57.18,57.07,57.16,24300.0,51.1787,51.2056,51.107,51.1876,24300.0
2012-07-10 14:40:00,57.16,57.17,57.1,57.13,18500.0,51.1876,51.1966,51.1339,51.1608,18500.0
2012-07-10 14:50:00,57.13,57.13,57.02,57.06,43500.0,51.1608,51.1608,51.0623,51.0981,43500.0
2012-07-10 15:00:00,57.06,57.28,57.06,57.18,34600.0,51.0981,51.2951,51.0981,51.2056,34600.0
2012-07-10 15:10:00,57.18,57.2,57.1,57.18,22400.0,51.2056,51.2235,51.1339,51.2056,22400.0
2012-07-10 15:20:00,57.17,57.22,57.11,57.13,39200.0,51.1966,51.2414,51.1429,51.1608,39200.0
2012-07-10 15:30:00,57.12,57.34,57.12,57.32,98700.0,51.1518,51.3488,51.1518,51.3309,98700.0
2012-07-10 15:40:00,57.32,57.42,57.3,57.41,95800.0,51.3309,51.4205,51.313,51.4115,95800.0
2012-07-10 15:50:00,57.41,57.58,57.4,57.46,213600.0,51.4115,51.5638,51.4026,51.4563,213600.0
2012-07-11 09:30:00,57.45,57.63,57.38,57.51,24000.0,51.4473,51.6085,51.3847,51.5011,24000.0
2012-07-11 09:40:00,57.49,57.55,57.21,57.34,44300.0,51.4832,51.5369,51.2324,51.3488,44300.0
2012-07-11 09:50:00,57.33,57.55,57.32,57.45,16100.0,51.3399,51.5369,51.3309,51.4473,16100.0
2012-07-11 10:00:00,57.41,57.74,57.38,57.59,35500.0,51.4115,51.707,51.3847,51.5727,35500.0
2012-07-11 10:10:00,57.58,57.62,57.35,57.45,38900.0,51.5638,51.5996,51.3578,51.4473,38900.0
2012-07-11 10:20:00,57.45,57.47,57.22,57.23,24400.0,51.4473,51.4652,51.2414,51.2503,24400.0
2012-07-11 10:30:00,57.23,57.28,57.17,57.26,30600.0,51.2503,51.2951,51.1966,51.2772,30600.0
2012-07-11 10:40:00,57.24,57.26,57.14,57.18,18300.0,51.2593,51.2772,51.1697,51.2056,18300.0
2012-07-11 10:50:00,57.18,57.2,57.12,57.18,20600.0,51.2056,51.2235,51.1518,51.2056,20600.0
2012-07-11 11:00:00,57.18,57.39,57.17,57.37,21100.0,51.2056,51.3936,51.1966,51.3757,21100.0
2012-07-11 11:10:00,57.35,57.36,57.27,57.28,16800.0,51.3578,51.3667,51.2861,51.2951,16800.0
2012-07-11 11:20:00,57.27,57.29,57.13,57.13,27400.0,51.2861,51.3041,51.1608,51.1608,27400.0
2012-07-11 11:30:00,57.14,57.29,57.14,57.27,15100.0,51.1697,51.3041,51.1697,51.2861,15100.0
2012-07-11 11:40:00,57.26,57.3,57.22,57.26,9300.0,51.2772,51.313,51.2414,51.2772,9300.0
2012-07-11 11:50:00,57.26,57.34,57.25,57.32,10800.0,51.2772,51.3488,51.2682,51.3309,10800.0
2012-07-11 12:00:00,57.32,57.38,57.27,57.27,15200.0,51.3309,51.3847,51.2861,51.2861,15200.0
2012-07-11 12:10:00,57.27,57.28,57.21,57.21,7600.0,51.2861,51.2951,51.2324,51.2324,7600.0
2012-07-11 12:20:00,57.21,57.25,57.17,57.19,10700.0,51.2324,51.2682,51.1966,51.2145,10700.0
2012-07-11 12:30:00,57.19,57.21,57.12,57.12,13200.0,51.2145,51.2324,51.1518,51.1518,13200.0
2012-07-11 12:40:00,57.13,57.17,57.11,57.11,9900.0,51.1608,51.1966,51.1429,51.1429,9900.0
2012-07-11 12:50:00,57.11,57.11,57.03,57.08,20200.0,51.1429,51.1429,51.0712,51.116,20200.0
2012-07-11 13:00:00,57.08,57.13,57.04,57.11,15700.0,51.116,51.1608,51.0802,51.1429,15700.0
2012-07-11 13:10:00,57.11,57.12,56.92,56.92,14900.0,51.1429,51.1518,50.9727,50.9727,14900.0
2012-07-11 13:20:00,56.94,57.0,56.92,56.98,18000.0,50.9906,51.0444,50.9727,51.0264,18000.0
2012-07-11 13:30:00,56.97,56.97,56.85,56.92,25100.0,51.0175,51.0175,50.91,50.9727,25100.0
2012-07-11 13:40:00,56.91,57.06,56.91,57.02,18800.0,50.9638,51.0981,50.9638,51.0623,18800.0
2012-07-11 13:50:00,57.03,57.17,57.03,57.13,22100.0,51.0712,51.1966,51.0712,51.1608,22100.0
2012-07-11 14:00:00,57.15,57.18,56.78,56.91,60100.0,51.1787,51.2056,50.8473,50.9638,60100.0
2012-07-11 14:10:00,56.93,57.09,56.85,57.03,52300.0,50.9817,51.125,50.91,51.0712,52300.0
2012-07-11 14:20:00,57.01,57.09,56.96,57.05,58200.0,51.0533,51.125,51.0085,51.0891,58200.0
2012-07-11 14:30:00,57.02,57.02,56.88,56.91,35500.0,51.0623,51.0623,50.9369,50.9638,35500.0
2012-07-11 14:40:00,56.93,57.1,56.91,57.0,36300.0,50.9817,51.1339,50.9638,51.0444,36300.0
2012-07-11 14:50:00,57.03,57.09,57.01,57.05,33400.0,51.0712,51.125,51.0533,51.0891,33400.0
2012-07-11 15:00:00,57.05,57.19,57.04,57.14,39000.0,51.0891,51.2145,51.0802,51.1697,39000.0
2012-07-11 15:10:00,57.13,57.18,57.03,57.16,27700.0,51.1608,51.2056,51.0712,51.1876,27700.0
2012-07-11 15:20:00,57.16,57.19,57.03,57.15,30000.0,51.1876,51.2145,51.0712,51.1787,30000.0
2012-07-11 15:30:00,57.14,57.21,57.07,57.19,37900.0,51.1697,51.2324,51.107,51.2145,37900.0
2012-07-11 15:40:00,57.19,57.46,57.19,57.43,65300.0,51.2145,51.4563,51.2145,51.4294,65300.0
2012-07-11 15:50:00,57.45,57.52,57.3,57.33,102700.0,51.4473,51.51,51.313,51.3399,102700.0
2012-07-12 09:30:00,56.84,56.97,56.26,56.26,48600.0,50.9011,51.0175,50.3817,50.3817,48600.0
2012-07-12 09:40:00,56.26,56.32,55.85,56.01,100200.0,50.3817,50.4354,50.0145,50.1578,100200.0
2012-07-12 09:50:00,56.03,56.34,55.87,56.26,37500.0,50.1757,50.4533,50.0324,50.3817,37500.0
2012-07-12 10:00:00,56.27,56.42,56.18,56.33,34500.0,50.3906,50.525,50.31,50.4444,34500.0
2012-07-12 10:10:00,56.3,56.38,56.12,56.18,38700.0,50.4175,50.4891,50.2563,50.31,38700.0
2012-07-12 10:20:00,56.19,56.24,55.98,56.04,58100.0,50.319,50.3638,50.1309,50.1847,58100.0
2012-07-12 10:30:00,56.03,56.07,55.96,56.01,49200.0,50.1757,50.2115,50.113,50.1578,49200.0
2012-07-12 10:40:00,56.02,56.09,56.0,56.05,29800.0,50.1668,50.2294,50.1488,50.1936,29800.0
2012-07-12 10:50:00,56.05,56.15,56.02,56.11,14500.0,50.1936,50.2832,50.1668,50.2473,14500.0
2012-07-12 11:00:00,56.1,56.23,56.06,56.22,16600.0,50.2384,50.3548,50.2026,50.3459,16600.0
2012-07-12 11:10:00,56.22,56.23,56.09,56.09,11000.0,50.3459,50.3548,50.2294,50.2294,11000.0
2012-07-12 11:20:00,56.11,56.24,56.08,56.16,17000.0,50.2473,50.3638,50.2205,50.2921,17000.0
2012-07-12 11:30:00,56.16,56.19,56.09,56.1,26800.0,50.2921,50.319,50.2294,50.2384,26800.0
2012-07-12 11:40:00,56.11,56.27,56.11,56.26,18200.0,50.2473,50.3906,50.2473,50.3817,18200.0
2012-07-12 11:50:00,56.27,56.38,56.22,56.32,14700.0,50.3906,50.4891,50.3459,50.4354,14700.0
2012-07-12 12:00:00,56.33,56.36,56.23,56.28,12900.0,50.4444,50.4712,50.3548,50.3996,12900.0
2012-07-12 12:10:00,56.27,56.28,56.21,56.22,7900.0,50.3906,50.3996,50.3369,50.3459,7900.0
2012-07-12 12:20:00,56.21,56.23,56.15,56.2,9400.0,50.3369,50.3548,50.2832,50.3279,9400.0
2012-07-12 12:30:00,56.19,56.21,56.07,56.17,19300.0,50.319,50.3369,50.2115,50.3011,19300.0
2012-07-12 12:40:00,56.16,56.23,56.14,56.2,8900.0,50.2921,50.3548,50.2742,50.3279,8900.0
2012-07-12 12:50:00,56.2,56.33,56.17,56.32,8800.0,50.3279,50.4444,50.3011,50.4354,8800.0
2012-07-12 13:00:00,56.31,56.41,56.26,56.41,10500.0,50.4265,50.516,50.3817,50.516,10500.0
2012-07-12 13:10:00,56.41,56.57,56.41,56.55,20700.0,50.516,50.6593,50.516,50.6414,20700.0
2012-07-12 13:20:00,56.53,56.64,56.5,56.52,57800.0,50.6235,50.722,50.5966,50.6145,57800.0
2012-07-12 13:30:00,56.51,56.57,56.51,56.54,9600.0,50.6056,50.6593,50.6056,50.6324,9600.0
2012-07-12 13:40:00,56.53,56.66,56.53,56.64,11200.0,50.6235,50.7399,50.6235,50.722,11200.0
2012-07-12 13:50:00,56.64,56.64,56.46,56.46,11400.0,50.722,50.722,50.5608,50.5608,11400.0
2012-07-12 14:00:00,56.47,56.62,56.42,56.59,24700.0,50.5697,50.7041,50.525,50.6772,24700.0
2012-07-12 14:10:00,56.61,56.67,56.53,56.56,25500.0,50.6951,50.7488,50.6235,50.6503,25500.0
2012-07-12 14:20:00,56.56,56.66,56.51,56.66,14900.0,50.6503,50.7399,50.6056,50.7399,14900.0
2012-07-12 14:30:00,56.67,56.73,56.64,56.7,18400.0,50.7488,50.8026,50.722,50.7757,18400.0
2012-07-12 14:40:00,56.71,56.8,56.67,56.68,32000.0,50.7847,50.8653,50.7488,50.7578,32000.0
2012-07-12 14:50:00,56.68,56.78,56.68,56.75,15500.0,50.7578,50.8473,50.7578,50.8205,15500.0
2012-07-12 15:00:00,56.77,56.77,56.68,56.73,34000.0,50.8384,50.8384,50.7578,50.8026,34000.0
2012-07-12 15:10:00,56.73,56.8,56.65,56.68,46200.0,50.8026,50.8653,50.7309,50.7578,46200.0
2012-07-12 15:20:00,56.67,56.82,56.66,56.77,45500.0,50.7488,50.8832,50.7399,50.8384,45500.0
2012-07-12 15:30:00,56.76,56.83,56.69,56.73,66800.0,50.8294,50.8921,50.7667,50.8026,66800.0
2012-07-12 15:40:00,56.72,56.82,56.67,56.7,67400.0,50.7936,50.8832,50.7488,50.7757,67400.0
2012-07-12 15:50:00,56.69,56.7,56.57,56.64,128900.0,50.7667,50.7757,50.6593,50.722,128900.0
2012-07-13 09:30:00,56.59,56.86,56.52,56.76,19100.0,50.6772,50.919,50.6145,50.8294,19100.0
2012-07-13 09:40:00,56.81,56.91,56.75,56.78,24100.0,50.8742,50.9638,50.8205,50.8473,24100.0
2012-07-13 09:50:00,56.8,56.91,56.56,56.89,22500.0,50.8653,50.9638,50.6503,50.9459,22500.0
2012-07-13 10:00:00,56.91,57.27,56.89,57.21,26300.0,50.9638,51.2861,50.9459,51.2324,26300.0
2012-07-13 10:10:00,57.21,57.23,57.15,57.22,20800.0,51.2324,51.2503,51.1787,51.2414,20800.0
2012-07-13 10:20:00,57.22,57.27,57.17,57.23,11700.0,51.2414,51.2861,51.1966,51.2503,11700.0
2012-07-13 10:30:00,57.26,57.35,57.26,57.34,12300.0,51.2772,51.3578,51.2772,51.3488,12300.0
2012-07-13 10:40:00,57.36,57.45,57.32,57.41,13500.0,51.3667,51.4473,51.3309,51.4115,13500.0
2012-07-13 10:50:00,57.42,57.45,57.31,57.32,12400.0,51.4205,51.4473,51.322,51.3309,12400.0
2012-07-13 11:00:00,57.35,57.36,57.27,57.32,16900.0,51.3578,51.3667,51.2861,51.3309,16900.0
2012-07-13 11:10:00,57.32,57.33,57.27,57.29,11400.0,51.3309,51.3399,51.2861,51.3041,11400.0
2012-07-13 11:20:00,57.28,57.31,57.21,57.22,13300.0,51.2951,51.322,51.2324,51.2414,13300.0
2012-07-13 11:30:00,57.24,57.32,57.24,57.27,10900.0,51.2593,51.3309,51.2593,51.2861,10900.0
2012-07-13 11:40:00,57.27,57.41,57.27,57.36,10000.0,51.2861,51.4115,51.2861,51.3667,10000.0
2012-07-13 11:50:00,57.35,57.4,57.32,57.33,12500.0,51.3578,51.4026,51.3309,51.3399,12500.0
2012-07-13 12:00:00,57.33,57.38,57.32,57.36,15700.0,51.3399,51.3847,51.3309,51.3667,15700.0
2012-07-13 12:10:00,57.35,57.4,57.34,57.34,15600.0,51.3578,51.4026,51.3488,51.3488,15600.0
2012-07-13 12:20:00,57.34,57.34,57.25,57.27,17900.0,51.3488,51.3488,51.2682,51.2861,17900.0
2012-07-13 12:30:00,57.27,57.28,57.2,57.23,13000.0,51.2861,51.2951,51.2235,51.2503,13000.0
2012-07-13 12:40:00,57.26,57.26,57.19,57.21,7800.0,51.2772,51.2772,51.2145,51.2324,7800.0
2012-07-13 12:50:00,57.2,57.2,57.08,57.12,28800.0,51.2235,51.2235,51.116,51.1518,28800.0
2012-07-13 13:00:00,57.12,57.14,57.1,57.12,5900.0,51.1518,51.1697,51.1339,51.1518,5900.0
2012-07-13 13:10:00,57.13,57.15,57.08,57.14,13800.0,51.1608,51.1787,51.116,51.1697,13800.0
2012-07-13 13:20:00,57.13,57.16,57.09,57.11,8700.0,51.1608,51.1876,51.125,51.1429,8700.0
2012-07-13 13:30:00,57.12,57.13,57.08,57.13,9500.0,51.1518,51.1608,51.116,51.1608,9500.0
2012-07-13 13:40:00,57.12,57.18,57.12,57.17,10400.0,51.1518,51.2056,51.1518,51.1966,10400.0
2012-07-13 13:50:00,57.17,57.17,57.13,57.13,17200.0,51.1966,51.1966,51.1608,51.1608,17200.0
2012-07-13 14:00:00,57.14,57.16,57.13,57.14,7000.0,51.1697,51.1876,51.1608,51.1697,7000.0
2012-07-13 14:10:00,57.13,57.15,57.08,57.15,54200.0,51.1608,51.1787,51.116,51.1787,54200.0
2012-07-13 14:20:00,57.14,57.15,57.09,57.09,16700.0,51.1697,51.1787,51.125,51.125,16700.0
2012-07-13 14:30:00,57.08,57.11,57.0,57.0,17600.0,51.116,51.1429,51.0444,51.0444,17600.0
2012-07-13 14:40:00,57.01,57.05,57.01,57.03,22300.0,51.0533,51.0891,51.0533,51.0712,22300.0
2012-07-13 14:50:00,57.04,57.05,56.99,57.03,18500.0,51.0802,51.0891,51.0354,51.0712,18500.0
2012-07-13 15:00:00,57.02,57.15,57.02,57.11,84200.0,51.0623,51.1787,51.0623,51.1429,84200.0
2012-07-13 15:10:00,57.11,57.14,57.08,57.13,38600.0,51.1429,51.1697,51.116,51.1608,38600.0
2012-07-13 15:20:00,57.14,57.18,57.12,57.13,22700.0,51.1697,51.2056,51.1518,51.1608,22700.0
2012-07-13 15:30:00,57.13,57.17,57.12,57.12,29400.0,51.1608,51.1966,51.1518,51.1518,29400.0
2012-07-13 15:40:00,57.14,57.22,57.11,57.21,72600.0,51.1697,51.2414,51.1429,51.2324,72600.0
2012-07-13 15:50:00,57.22,57.25,57.13,57.21,100100.0,51.2414,51.2682,51.1608,51.2324,100100.0
2012-07-16 09:30:00,57.2,57.31,56.81,56.91,29100.0,51.2235,51.322,50.8742,50.9638,29100.0
2012-07-16 09:40:00,56.95,56.97,56.72,56.76,23600.0,50.9996,51.0175,50.7936,50.8294,23600.0
2012-07-16 09:50:00,56.77,56.83,56.58,56.73,18900.0,50.8384,50.8921,50.6682,50.8026,18900.0
2012-07-16 10:00:00,56.75,56.93,56.73,56.81,20600.0,50.8205,50.9817,50.8026,50.8742,20600.0
2012-07-16 10:10:00,56.82,57.0,56.82,57.0,12000.0,50.8832,51.0444,50.8832,51.0444,12000.0
2012-07-16 10:20:00,57.03,57.2,57.02,57.2,14900.0,51.0712,51.2235,51.0623,51.2235,14900.0
2012-07-16 10:30:00,57.21,57.38,57.21,57.36,14600.0,51.2324,51.3847,51.2324,51.3667,14600.0
2012-07-16 10:40:00,57.36,57.39,57.32,57.34,10500.0,51.3667,51.3936,51.3309,51.3488,10500.0
2012-07-16 10:50:00,57.28,57.32,57.27,57.3,8100.0,51.2951,51.3309,51.2861,51.313,8100.0
2012-07-16 11:00:00,57.29,57.3,57.27,57.3,5000.0,51.3041,51.313,51.2861,51.313,5000.0
2012-07-16 11:10:00,57.28,57.52,57.28,57.51,21600.0,51.2951,51.51,51.2951,51.5011,21600.0
2012-07-16 11:20:00,57.5,57.53,57.43,57.44,13400.0,51.4921,51.519,51.4294,51.4384,13400.0
2012-07-16 11:30:00,57.43,57.45,57.29,57.3,15800.0,51.4294,51.4473,51.3041,51.313,15800.0
2012-07-16 11:40:00,57.31,57.31,57.19,57.22,15300.0,51.322,51.322,51.2145,51.2414,15300.0
2012-07-16 11:50:00,57.22,57.22,57.18,57.21,6100.0,51.2414,51.2414,51.2056,51.2324,6100.0
2012-07-16 12:00:00,57.21,57.22,57.15,57.15,21900.0,51.2324,51.2414,51.1787,51.1787,21900.0
2012-07-16 12:10:00,57.16,57.16,57.05,57.07,18300.0,51.1876,51.1876,51.0891,51.107,18300.0
2012-07-16 12:20:00,57.07,57.11,56.98,57.11,34600.0,51.107,51.1429,51.0264,51.1429,34600.0
2012-07-16 12:30:00,57.11,57.14,56.9,56.9,20400.0,51.1429,51.1697,50.9548,50.9548,20400.0
2012-07-16 12:40:00,56.92,56.92,56.87,56.9,7400.0,50.9727,50.9727,50.9279,50.9548,7400.0
2012-07-16 12:50:00,56.89,56.98,56.88,56.97,4700.0,50.9459,51.0264,50.9369,51.0175,4700.0
2012-07-16 13:00:00,56.98,57.0,56.93,56.96,17300.0,51.0264,51.0444,50.9817,51.0085,17300.0
2012-07-16 13:10:00,56.93,56.96,56.9,56.91,7500.0,50.9817,51.0085,50.9548,50.9638,7500.0
2012-07-16 13:20:00,56.91,57.05,56.89,57.04,7900.0,50.9638,51.0891,50.9459,51.0802,7900.0
2012-07-16 13:30:00,57.05,57.13,57.02,57.1,24200.0,51.0891,51.1608,51.0623,51.1339,24200.0
2012-07-16 13:40:00,57.11,57.26,57.08,57.21,15400.0,51.1429,51.2772,51.116,51.2324,15400.0
2012-07-16 13:50:00,57.2,57.21,57.16,57.16,9000.0,51.2235,51.2324,51.1876,51.1876,9000.0
2012-07-16 14:00:00,57.18,57.19,57.17,57.19,4500.0,51.2056,51.2145,51.1966,51.2145,4500.0
2012-07-16 14:10:00,57.22,57.27,57.18,57.27,7300.0,51.2414,51.2861,51.2056,51.2861,7300.0
2012-07-16 14:20:00,57.27,57.29,57.23,57.27,6900.0,51.2861,51.3041,51.2503,51.2861,6900.0
2012-07-16 14:30:00,57.27,57.28,57.12,57.12,9800.0,51.2861,51.2951,51.1518,51.1518,9800.0
2012-07-16 14:40:00,57.12,57.17,57.12,57.14,6600.0,51.1518,51.1966,51.1518,51.1697,6600.0
2012-07-16 14:50:00,57.14,57.18,57.05,57.06,11700.0,51.1697,51.2056,51.0891,51.0981,11700.0
2012-07-16 15:00:00,57.06,57.1,57.02,57.07,7900.0,51.0981,51.1339,51.0623,51.107,7900.0
2012-07-16 15:10:00,57.07,57.14,57.07,57.13,7900.0,51.107,51.1697,51.107,51.1608,7900.0
2012-07-16 15:20:00,57.14,57.2,57.14,57.15,15600.0,51.1697,51.2235,51.1697,51.1787,15600.0
2012-07-16 15:30:00,57.15,57.18,57.03,57.07,29600.0,51.1787,51.2056,51.0712,51.107,29600.0
2012-07-16 15:40:00,57.07,57.09,56.98,57.01,32600.0,51.107,51.125,51.0264,51.0533,32600.0
2012-07-16 15:50:00,57.03,57.15,57.02,57.12,77000.0,51.0712,51.1787,51.0623,51.1518,77000.0
2012-07-17 09:30:00,57.56,57.76,57.47,57.7,32500.0,51.5458,51.7249,51.4652,51.6712,32500.0
2012-07-17 09:40:00,57.69,57.75,57.35,57.49,30700.0,51.6623,51.716,51.3578,51.4832,30700.0
2012-07-17 09:50:00,57.47,57.81,57.37,57.79,28900.0,51.4652,51.7697,51.3757,51.7518,28900.0
2012-07-17 10:00:00,57.75,57.75,57.22,57.23,37500.0,51.716,51.716,51.2414,51.2503,37500.0
2012-07-17 10:10:00,57.23,57.37,57.19,57.37,17800.0,51.2503,51.3757,51.2145,51.3757,17800.0
2012-07-17 10:20:00,57.35,57.38,57.27,57.29,14300.0,51.3578,51.3847,51.2861,51.3041,14300.0
2012-07-17 10:30:00,57.31,57.31,56.91,56.91,34100.0,51.322,51.322,50.9638,50.9638,34100.0
2012-07-17 10:40:00,56.9,56.92,56.74,56.8,27700.0,50.9548,50.9727,50.8115,50.8653,27700.0
2012-07-17 10:50:00,56.78,56.92,56.78,56.87,18000.0,50.8473,50.9727,50.8473,50.9279,18000.0
2012-07-17 11:00:00,56.85,57.13,56.85,57.11,25000.0,50.91,51.1608,50.91,51.1429,25000.0
2012-07-17 11:10:00,57.11,57.17,57.06,57.08,14000.0,51.1429,51.1966,51.0981,51.116,14000.0
2012-07-17 11:20:00,57.11,57.21,57.07,57.1,9700.0,51.1429,51.2324,51.107,51.1339,9700.0
2012-07-17 11:30:00,57.09,57.35,57.09,57.35,38100.0,51.125,51.3578,51.125,51.3578,38100.0
2012-07-17 11:40:00,57.35,57.39,57.29,57.32,27300.0,51.3578,51.3936,51.3041,51.3309,27300.0
2012-07-17 11:50:00,57.31,57.39,57.22,57.38,11600.0,51.322,51.3936,51.2414,51.3847,11600.0
2012-07-17 12:00:00,57.39,57.6,57.39,57.6,57300.0,51.3936,51.5817,51.3936,51.5817,57300.0
2012-07-17 12:10:00,57.62,57.69,57.58,57.64,22800.0,51.5996,51.6623,51.5638,51.6175,22800.0
2012-07-17 12:20:00,57.66,57.8,57.64,57.79,48400.0,51.6354,51.7608,51.6175,51.7518,48400.0
2012-07-17 12:30:00,57.8,57.87,57.77,57.77,15900.0,51.7608,51.8235,51.7339,51.7339,15900.0
2012-07-17 12:40:00,57.76,57.83,57.73,57.77,30000.0,51.7249,51.7876,51.6981,51.7339,30000.0
2012-07-17 12:50:00,57.77,57.81,57.7,57.71,41400.0,51.7339,51.7697,51.6712,51.6802,41400.0
2012-07-17 13:00:00,57.72,57.75,57.64,57.75,88200.0,51.6891,51.716,51.6175,51.716,88200.0
2012-07-17 13:10:00,57.75,57.86,57.72,57.85,19200.0,51.716,51.8145,51.6891,51.8055,19200.0
2012-07-17 13:20:00,57.85,57.96,57.78,57.88,22700.0,51.8055,51.9041,51.7429,51.8324,22700.0
2012-07-17 13:30:00,57.88,58.0,57.88,58.0,26500.0,51.8324,51.9399,51.8324,51.9399,26500.0
2012-07-17 13:40:00,57.99,58.1,57.98,58.0,31000.0,51.9309,52.0294,51.922,51.9399,31000.0
2012-07-17 13:50:00,58.0,58.03,57.98,58.01,36300.0,51.9399,51.9667,51.922,51.9488,36300.0
2012-07-17 14:00:00,58.02,58.12,57.97,58.09,20800.0,51.9578,52.0473,51.913,52.0205,20800.0
2012-07-17 14:10:00,58.1,58.16,58.09,58.13,37900.0,52.0294,52.0832,52.0205,52.0563,37900.0
2012-07-17 14:20:00,58.13,58.23,58.12,58.22,39100.0,52.0563,52.1458,52.0473,52.1369,39100.0
2012-07-17 14:30:00,58.21,58.33,58.21,58.22,37800.0,52.1279,52.2354,52.1279,52.1369,37800.0
2012-07-17 14:40:00,58.22,58.34,58.21,58.28,35400.0,52.1369,52.2443,52.1279,52.1906,35400.0
2012-07-17 14:50:00,58.29,58.37,58.26,58.3,32300.0,52.1996,52.2712,52.1727,52.2085,32300.0
2012-07-17 15:00:00,58.3,58.3,58.17,58.24,37800.0,52.2085,52.2085,52.0921,52.1548,37800.0
2012-07-17 15:10:00,58.24,58.28,58.15,58.21,41800.0,52.1548,52.1906,52.0742,52.1279,41800.0
2012-07-17 15:20:00,58.2,58.25,58.04,58.04,54400.0,52.119,52.1638,51.9757,51.9757,54400.0
2012-07-17 15:30:00,58.05,58.12,57.96,57.97,82400.0,51.9846,52.0473,51.9041,51.913,82400.0
2012-07-17 15:40:00,57.97,58.17,57.97,58.15,88500.0,51.913,52.0921,51.913,52.0742,88500.0
2012-07-17 15:50:00,58.15,58.2,58.11,58.16,119600.0,52.0742,52.119,52.0384,52.0832,119600.0
2012-07-18 09:30:00,58.05,58.66,57.96,58.66,36400.0,51.9846,52.5309,51.9041,52.5309,36400.0
2012-07-18 09:40:00,58.65,58.86,58.58,58.82,30200.0,52.522,52.71,52.4593,52.6742,30200.0
2012-07-18 09:50:00,58.82,59.2,58.82,59.12,51700.0,52.6742,53.0145,52.6742,52.9428,51700.0
2012-07-18 10:00:00,59.14,59.38,59.13,59.18,89000.0,52.9608,53.1757,52.9518,52.9966,89000.0
2012-07-18 10:10:00,59.19,59.26,58.94,58.96,43300.0,53.0055,53.0682,52.7817,52.7996,43300.0
2012-07-18 10:20:00,58.98,59.07,58.94,59.03,28700.0,52.8175,52.8981,52.7817,52.8623,28700.0
2012-07-18 10:30:00,59.03,59.05,58.98,59.02,59700.0,52.8623,52.8802,52.8175,52.8533,59700.0
2012-07-18 10:40:00,59.02,59.13,59.0,59.1,61500.0,52.8533,52.9518,52.8354,52.9249,61500.0
2012-07-18 10:50:00,59.1,59.18,59.06,59.14,32700.0,52.9249,52.9966,52.8891,52.9608,32700.0
2012-07-18 11:00:00,59.13,59.17,59.1,59.13,26100.0,52.9518,52.9876,52.9249,52.9518,26100.0
2012-07-18 11:10:00,59.13,59.18,59.11,59.12,39200.0,52.9518,52.9966,52.9339,52.9428,39200.0
2012-07-18 11:20:00,59.13,59.24,59.13,59.24,13400.0,52.9518,53.0503,52.9518,53.0503,13400.0
2012-07-18 11:30:00,59.25,59.38,59.25,59.33,20100.0,53.0593,53.1757,53.0593,53.1309,20100.0
2012-07-18 11:40:00,59.32,59.48,59.31,59.48,15000.0,53.122,53.2652,53.113,53.2652,15000.0
2012-07-18 11:50:00,59.48,59.53,59.45,59.48,29400.0,53.2652,53.31,53.2384,53.2652,29400.0
2012-07-18 12:00:00,59.48,59.55,59.47,59.51,29200.0,53.2652,53.3279,53.2563,53.2921,29200.0
2012-07-18 12:10:00,59.54,59.55,59.48,59.54,14700.0,53.319,53.3279,53.2652,53.319,14700.0
2012-07-18 12:20:00,59.55,59.68,59.52,59.57,34300.0,53.3279,53.4443,53.3011,53.3458,34300.0
2012-07-18 12:30:00,59.58,59.65,59.51,59.51,40900.0,53.3548,53.4175,53.2921,53.2921,40900.0
2012-07-18 12:40:00,59.48,59.55,59.47,59.54,11900.0,53.2652,53.3279,53.2563,53.319,11900.0
2012-07-18 12:50:00,59.53,59.56,59.5,59.56,18300.0,53.31,53.3369,53.2831,53.3369,18300.0
2012-07-18 13:00:00,59.56,59.62,59.53,59.61,46600.0,53.3369,53.3906,53.31,53.3817,46600.0
2012-07-18 13:10:00,59.61,59.66,59.59,59.61,17900.0,53.3817,53.4264,53.3637,53.3817,17900.0
2012-07-18 13:20:00,59.61,59.64,59.53,59.56,18100.0,53.3817,53.4085,53.31,53.3369,18100.0
2012-07-18 13:30:00,59.55,59.58,59.53,59.57,30700.0,53.3279,53.3548,53.31,53.3458,30700.0
2012-07-18 13:40:00,59.57,59.64,59.56,59.57,19500.0,53.3458,53.4085,53.3369,53.3458,19500.0
2012-07-18 13:50:00,59.57,59.58,59.45,59.49,30500.0,53.3458,53.3548,53.2384,53.2742,30500.0
2012-07-18 14:00:00,59.5,59.59,59.44,59.55,81400.0,53.2831,53.3637,53.2294,53.3279,81400.0
2012-07-18 14:10:00,59.54,59.56,59.47,59.48,17000.0,53.319,53.3369,53.2563,53.2652,17000.0
2012-07-18 14:20:00,59.48,59.57,59.48,59.56,28000.0,53.2652,53.3458,53.2652,53.3369,28000.0
2012-07-18 14:30:00,59.54,59.54,59.47,59.47,20600.0,53.319,53.319,53.2563,53.2563,20600.0
2012-07-18 14:40:00,59.48,59.49,59.35,59.44,46600.0,53.2652,53.2742,53.1488,53.2294,46600.0
2012-07-18 14:50:00,59.45,59.49,59.36,59.48,20900.0,53.2384,53.2742,53.1578,53.2652,20900.0
2012-07-18 15:00:00,59.49,59.6,59.48,59.55,43000.0,53.2742,53.3727,53.2652,53.3279,43000.0
2012-07-18 15:10:00,59.55,59.7,59.53,59.7,57400.0,53.3279,53.4622,53.31,53.4622,57400.0
2012-07-18 15:20:00,59.7,59.72,59.6,59.7,55600.0,53.4622,53.4802,53.3727,53.4622,55600.0
2012-07-18 15:30:00,59.71,59.74,59.67,59.7,57500.0,53.4712,53.4981,53.4354,53.4622,57500.0
2012-07-18 15:40:00,59.7,59.77,59.68,59.74,106700.0,53.4622,53.5249,53.4443,53.4981,106700.0
2012-07-18 15:50:00,59.73,59.78,59.65,59.76,199500.0,53.4891,53.5339,53.4175,53.516,199500.0
2012-07-19 09:30:00,59.69,60.0,59.47,59.98,117600.0,53.4533,53.7309,53.2563,53.713,117600.0
2012-07-19 09:40:00,59.95,59.99,59.86,59.92,55800.0,53.6861,53.7219,53.6055,53.6593,55800.0
2012-07-19 09:50:00,59.93,59.98,59.86,59.95,78100.0,53.6682,53.713,53.6055,53.6861,78100.0
2012-07-19 10:00:00,59.92,59.98,59.64,59.82,94200.0,53.6593,53.713,53.4085,53.5697,94200.0
2012-07-19 10:10:00,59.82,59.88,59.65,59.76,52500.0,53.5697,53.6234,53.4175,53.516,52500.0
2012-07-19 10:20:00,59.75,59.82,59.44,59.62,114900.0,53.507,53.5697,53.2294,53.3906,114900.0
2012-07-19 10:30:00,59.62,59.69,59.56,59.61,40000.0,53.3906,53.4533,53.3369,53.3817,40000.0
2012-07-19 10:40:00,59.61,59.79,59.59,59.79,44400.0,53.3817,53.5428,53.3637,53.5428,44400.0
2012-07-19 10:50:00,59.78,59.83,59.75,59.78,27600.0,53.5339,53.5787,53.507,53.5339,27600.0
2012-07-19 11:00:00,59.76,59.82,59.71,59.77,40800.0,53.516,53.5697,53.4712,53.5249,40800.0
2012-07-19 11:10:00,59.77,59.79,59.67,59.68,28400.0,53.5249,53.5428,53.4354,53.4443,28400.0
2012-07-19 11:20:00,59.67,59.72,59.62,59.71,16000.0,53.4354,53.4802,53.3906,53.4712,16000.0
2012-07-19 11:30:00,59.73,59.8,59.73,59.75,35500.0,53.4891,53.5518,53.4891,53.507,35500.0
2012-07-19 11:40:00,59.75,59.77,59.68,59.75,35700.0,53.507,53.5249,53.4443,53.507,35700.0
2012-07-19 11:50:00,59.75,59.77,59.71,59.73,31300.0,53.507,53.5249,53.4712,53.4891,31300.0
2012-07-19 12:00:00,59.75,59.76,59.7,59.72,32600.0,53.507,53.516,53.4622,53.4802,32600.0
2012-07-19 12:10:00,59.73,59.77,59.7,59.72,42200.0,53.4891,53.5249,53.4622,53.4802,42200.0
2012-07-19 12:20:00,59.73,59.78,59.71,59.74,59100.0,53.4891,53.5339,53.4712,53.4981,59100.0
2012-07-19 12:30:00,59.73,59.76,59.7,59.7,82900.0,53.4891,53.516,53.4622,53.4622,82900.0
2012-07-19 12:40:00,59.7,59.78,59.65,59.74,25200.0,53.4622,53.5339,53.4175,53.4981,25200.0
2012-07-19 12:50:00,59.74,59.79,59.71,59.75,42100.0,53.4981,53.5428,53.4712,53.507,42100.0
2012-07-19 13:00:00,59.74,59.83,59.73,59.81,59000.0,53.4981,53.5787,53.4891,53.5608,59000.0
2012-07-19 13:10:00,59.8,59.84,59.77,59.79,46400.0,53.5518,53.5876,53.5249,53.5428,46400.0
2012-07-19 13:20:00,59.79,59.81,59.73,59.77,41600.0,53.5428,53.5608,53.4891,53.5249,41600.0
2012-07-19 13:30:00,59.78,59.85,59.76,59.76,65800.0,53.5339,53.5966,53.516,53.516,65800.0
2012-07-19 13:40:00,59.76,59.79,59.73,59.79,92900.0,53.516,53.5428,53.4891,53.5428,92900.0
2012-07-19 13:50:00,59.78,59.78,59.55,59.63,80500.0,53.5339,53.5339,53.3279,53.3996,80500.0
2012-07-19 14:00:00,59.62,59.68,59.52,59.63,85300.0,53.3906,53.4443,53.3011,53.3996,85300.0
2012-07-19 14:10:00,59.62,59.71,59.58,59.69,47600.0,53.3906,53.4712,53.3548,53.4533,47600.0
2012-07-19 14:20:00,59.68,59.7,59.63,59.69,53700.0,53.4443,53.4622,53.3996,53.4533,53700.0
2012-07-19 14:30:00,59.68,59.78,59.62,59.75,68000.0,53.4443,53.5339,53.3906,53.507,68000.0
2012-07-19 14:40:00,59.75,59.76,59.6,59.61,55100.0,53.507,53.516,53.3727,53.3817,55100.0
2012-07-19 14:50:00,59.61,59.67,59.55,59.64,81700.0,53.3817,53.4354,53.3279,53.4085,81700.0
2012-07-19 15:00:00,59.65,59.66,59.54,59.55,58100.0,53.4175,53.4264,53.319,53.3279,58100.0
2012-07-19 15:10:00,59.55,59.62,59.53,59.62,57500.0,53.3279,53.3906,53.31,53.3906,57500.0
2012-07-19 15:20:00,59.64,59.66,59.51,59.51,55600.0,53.4085,53.4264,53.2921,53.2921,55600.0
2012-07-19 15:30:00,59.51,59.58,59.49,59.55,58400.0,53.2921,53.3548,53.2742,53.3279,58400.0
2012-07-19 15:40:00,59.55,59.61,59.54,59.6,97300.0,53.3279,53.3817,53.319,53.3727,97300.0
2012-07-19 15:50:00,59.59,59.68,59.58,59.62,238100.0,53.3637,53.4443,53.3548,53.3906,238100.0
2012-07-20 09:30:00,59.59,59.75,59.11,59.29,275400.0,53.3637,53.507,52.9339,53.0951,275400.0
2012-07-20 09:40:00,59.32,59.34,59.14,59.23,61300.0,53.122,53.1399,52.9608,53.0414,61300.0
2012-07-20 09:50:00,59.23,59.26,59.09,59.09,80200.0,53.0414,53.0682,52.916,52.916,80200.0
2012-07-20 10:00:00,59.05,59.28,59.0,59.27,35000.0,52.8802,53.0861,52.8354,53.0772,35000.0
2012-07-20 10:10:00,59.27,59.35,59.07,59.14,88600.0,53.0772,53.1488,52.8981,52.9608,88600.0
2012-07-20 10:20:00,59.14,59.26,59.14,59.25,40400.0,52.9608,53.0682,52.9608,53.0593,40400.0
2012-07-20 10:30:00,59.24,59.28,59.01,59.04,51000.0,53.0503,53.0861,52.8443,52.8712,51000.0
2012-07-20 10:40:00,59.03,59.13,58.91,58.93,44200.0,52.8623,52.9518,52.7548,52.7727,44200.0
2012-07-20 10:50:00,58.92,59.12,58.89,59.06,27100.0,52.7637,52.9428,52.7369,52.8891,27100.0
2012-07-20 11:00:00,59.09,59.24,58.95,59.18,53400.0,52.916,53.0503,52.7906,52.9966,53400.0
2012-07-20 11:10:00,59.2,59.22,58.95,58.97,40500.0,53.0145,53.0324,52.7906,52.8085,40500.0
2012-07-20 11:20:00,58.97,59.01,58.89,58.91,65700.0,52.8085,52.8443,52.7369,52.7548,65700.0
2012-07-20 11:30:00,58.89,58.91,58.69,58.79,56700.0,52.7369,52.7548,52.5578,52.6473,56700.0
2012-07-20 11:40:00,58.8,58.87,58.67,58.82,54800.0,52.6563,52.719,52.5399,52.6742,54800.0
2012-07-20 11:50:00,58.82,58.95,58.66,58.8,70400.0,52.6742,52.7906,52.5309,52.6563,70400.0
2012-07-20 12:00:00,58.8,58.81,58.62,58.64,29400.0,52.6563,52.6652,52.4951,52.513,29400.0
2012-07-20 12:10:00,58.63,58.74,58.63,58.67,14100.0,52.504,52.6026,52.504,52.5399,14100.0
2012-07-20 12:20:00,58.66,58.66,58.56,58.58,27800.0,52.5309,52.5309,52.4414,52.4593,27800.0
2012-07-20 12:30:00,58.58,58.59,58.52,58.54,18100.0,52.4593,52.4682,52.4055,52.4235,18100.0
2012-07-20 12:40:00,58.53,58.57,58.51,58.51,21600.0,52.4145,52.4503,52.3966,52.3966,21600.0
2012-07-20 12:50:00,58.51,58.57,58.49,58.55,26000.0,52.3966,52.4503,52.3787,52.4324,26000.0
2012-07-20 13:00:00,58.56,58.6,58.53,58.55,37700.0,52.4414,52.4772,52.4145,52.4324,37700.0
2012-07-20 13:10:00,58.54,58.64,58.5,58.63,25700.0,52.4235,52.513,52.3876,52.504,25700.0
2012-07-20 13:20:00,58.64,58.69,58.58,58.67,48400.0,52.513,52.5578,52.4593,52.5399,48400.0
2012-07-20 13:30:00,58.67,58.7,58.64,58.7,31000.0,52.5399,52.5667,52.513,52.5667,31000.0
2012-07-20 13:40:00,58.7,58.7,58.57,58.64,24700.0,52.5667,52.5667,52.4503,52.513,24700.0
2012-07-20 13:50:00,58.64,58.7,58.62,58.69,46900.0,52.513,52.5667,52.4951,52.5578,46900.0
2012-07-20 14:00:00,58.7,58.79,58.67,58.76,26100.0,52.5667,52.6473,52.5399,52.6205,26100.0
2012-07-20 14:10:00,58.76,58.79,58.75,58.79,20000.0,52.6205,52.6473,52.6115,52.6473,20000.0
2012-07-20 14:20:00,58.79,58.79,58.68,58.69,21700.0,52.6473,52.6473,52.5488,52.5578,21700.0
2012-07-20 14:30:00,58.69,58.7,58.63,58.67,26400.0,52.5578,52.5667,52.504,52.5399,26400.0
2012-07-20 14:40:00,58.68,58.77,58.68,58.77,21500.0,52.5488,52.6294,52.5488,52.6294,21500.0
2012-07-20 14:50:00,58.78,58.79,58.74,58.77,26400.0,52.6384,52.6473,52.6026,52.6294,26400.0
2012-07-20 15:00:00,58.76,58.8,58.72,58.8,38000.0,52.6205,52.6563,52.5846,52.6563,38000.0
2012-07-20 15:10:00,58.79,58.8,58.71,58.76,42100.0,52.6473,52.6563,52.5757,52.6205,42100.0
2012-07-20 15:20:00,58.77,58.82,58.76,58.81,26900.0,52.6294,52.6742,52.6205,52.6652,26900.0
2012-07-20 15:30:00,58.81,58.81,58.72,58.75,71700.0,52.6652,52.6652,52.5846,52.6115,71700.0
2012-07-20 15:40:00,58.74,58.8,58.73,58.78,83500.0,52.6026,52.6563,52.5936,52.6384,83500.0
2012-07-20 15:50:00,58.78,58.78,58.59,58.69,175600.0,52.6384,52.6384,52.4682,52.5578,175600.0
2012-07-23 09:30:00,57.54,57.54,56.62,56.87,46100.0,51.5279,51.5279,50.7041,50.9279,46100.0
2012-07-23 09:40:00,56.81,57.01,56.61,56.84,58400.0,50.8742,51.0533,50.6951,50.9011,58400.0
2012-07-23 09:50:00,56.85,57.03,56.81,56.98,26500.0,50.91,51.0712,50.8742,51.0264,26500.0
2012-07-23 10:00:00,56.98,57.02,56.88,56.92,54500.0,51.0264,51.0623,50.9369,50.9727,54500.0
2012-07-23 10:10:00,56.92,57.03,56.84,56.87,38900.0,50.9727,51.0712,50.9011,50.9279,38900.0
2012-07-23 10:20:00,56.87,56.9,56.8,56.85,33700.0,50.9279,50.9548,50.8653,50.91,33700.0
2012-07-23 10:30:00,56.86,57.01,56.82,56.92,27400.0,50.919,51.0533,50.8832,50.9727,27400.0
2012-07-23 10:40:00,56.9,57.05,56.9,56.99,58500.0,50.9548,51.0891,50.9548,51.0354,58500.0
2012-07-23 10:50:00,56.98,57.03,56.9,56.97,35500.0,51.0264,51.0712,50.9548,51.0175,35500.0
2012-07-23 11:00:00,56.99,57.03,56.93,56.95,24400.0,51.0354,51.0712,50.9817,50.9996,24400.0
2012-07-23 11:10:00,56.99,57.05,56.95,56.97,62100.0,51.0354,51.0891,50.9996,51.0175,62100.0
2012-07-23 11:20:00,57.0,57.13,57.0,57.13,30400.0,51.0444,51.1608,51.0444,51.1608,30400.0
2012-07-23 11:30:00,57.14,57.15,56.97,57.04,133600.0,51.1697,51.1787,51.0175,51.0802,133600.0
2012-07-23 11:40:00,57.04,57.14,57.04,57.07,23500.0,51.0802,51.1697,51.0802,51.107,23500.0
2012-07-23 11:50:00,57.08,57.19,57.05,57.06,42800.0,51.116,51.2145,51.0891,51.0981,42800.0
2012-07-23 12:00:00,57.09,57.16,57.06,57.12,31800.0,51.125,51.1876,51.0981,51.1518,31800.0
2012-07-23 12:10:00,57.15,57.15,57.05,57.1,64100.0,51.1787,51.1787,51.0891,51.1339,64100.0
2012-07-23 12:20:00,57.1,57.15,57.05,57.09,66300.0,51.1339,51.1787,51.0891,51.125,66300.0
2012-07-23 12:30:00,57.09,57.18,57.04,57.15,69700.0,51.125,51.2056,51.0802,51.1787,69700.0
2012-07-23 12:40:00,57.15,57.16,57.0,57.04,60900.0,51.1787,51.1876,51.0444,51.0802,60900.0
2012-07-23 12:50:00,57.05,57.18,57.05,57.11,37000.0,51.0891,51.2056,51.0891,51.1429,37000.0
2012-07-23 13:00:00,57.09,57.14,57.02,57.06,71200.0,51.125,51.1697,51.0623,51.0981,71200.0
2012-07-23 13:10:00,57.04,57.25,57.04,57.21,28400.0,51.0802,51.2682,51.0802,51.2324,28400.0
2012-07-23 13:20:00,57.21,57.25,57.19,57.2,27100.0,51.2324,51.2682,51.2145,51.2235,27100.0
2012-07-23 13:30:00,57.22,57.26,57.15,57.18,69500.0,51.2414,51.2772,51.1787,51.2056,69500.0
2012-07-23 13:40:00,57.17,57.21,57.11,57.12,57300.0,51.1966,51.2324,51.1429,51.1518,57300.0
2012-07-23 13:50:00,57.13,57.24,57.12,57.19,39500.0,51.1608,51.2593,51.1518,51.2145,39500.0
2012-07-23 14:00:00,57.23,57.24,57.13,57.2,73900.0,51.2503,51.2593,51.1608,51.2235,73900.0
2012-07-23 14:10:00,57.2,57.21,57.08,57.08,37800.0,51.2235,51.2324,51.116,51.116,37800.0
2012-07-23 14:20:00,57.08,57.11,57.04,57.06,63300.0,51.116,51.1429,51.0802,51.0981,63300.0
2012-07-23 14:30:00,57.08,57.13,57.03,57.13,32700.0,51.116,51.1608,51.0712,51.1608,32700.0
2012-07-23 14:40:00,57.15,57.15,57.05,57.08,57200.0,51.1787,51.1787,51.0891,51.116,57200.0
2012-07-23 14:50:00,57.08,57.11,57.01,57.09,42400.0,51.116,51.1429,51.0533,51.125,42400.0
2012-07-23 15:00:00,57.08,57.13,57.04,57.08,53900.0,51.116,51.1608,51.0802,51.116,53900.0
2012-07-23 15:10:00,57.08,57.13,57.06,57.1,53000.0,51.116,51.1608,51.0981,51.1339,53000.0
2012-07-23 15:20:00,57.11,57.33,57.09,57.29,114100.0,51.1429,51.3399,51.125,51.3041,114100.0
2012-07-23 15:30:00,57.28,57.32,57.21,57.24,66700.0,51.2951,51.3309,51.2324,51.2593,66700.0
2012-07-23 15:40:00,57.23,57.28,57.19,57.22,105400.0,51.2503,51.2951,51.2145,51.2414,105400.0
2012-07-23 15:50:00,57.21,57.23,57.08,57.1,229200.0,51.2324,51.2503,51.116,51.1339,229200.0
2012-07-24 09:30:00,57.01,57.09,56.79,56.92,94900.0,51.0533,51.125,50.8563,50.9727,94900.0
2012-07-24 09:40:00,57.0,57.0,56.74,56.81,44900.0,51.0444,51.0444,50.8115,50.8742,44900.0
2012-07-24 09:50:00,56.8,56.91,56.61,56.75,62400.0,50.8653,50.9638,50.6951,50.8205,62400.0
2012-07-24 10:00:00,56.76,56.87,56.74,56.81,29700.0,50.8294,50.9279,50.8115,50.8742,29700.0
2012-07-24 10:10:00,56.83,56.84,56.68,56.68,52200.0,50.8921,50.9011,50.7578,50.7578,52200.0
2012-07-24 10:20:00,56.68,56.71,56.51,56.63,47500.0,50.7578,50.7847,50.6056,50.713,47500.0
2012-07-24 10:30:00,56.64,56.84,56.59,56.78,24600.0,50.722,50.9011,50.6772,50.8473,24600.0
2012-07-24 10:40:00,56.78,56.8,56.65,56.65,48400.0,50.8473,50.8653,50.7309,50.7309,48400.0
2012-07-24 10:50:00,56.65,56.74,56.62,56.71,27600.0,50.7309,50.8115,50.7041,50.7847,27600.0
2012-07-24 11:00:00,56.71,56.78,56.65,56.72,65100.0,50.7847,50.8473,50.7309,50.7936,65100.0
2012-07-24 11:10:00,56.72,56.88,56.66,56.86,63800.0,50.7936,50.9369,50.7399,50.919,63800.0
2012-07-24 11:20:00,56.86,56.92,56.78,56.79,70200.0,50.919,50.9727,50.8473,50.8563,70200.0
2012-07-24 11:30:00,56.79,56.84,56.55,56.58,42600.0,50.8563,50.9011,50.6414,50.6682,42600.0
2012-07-24 11:40:00,56.61,56.78,56.54,56.77,51200.0,50.6951,50.8473,50.6324,50.8384,51200.0
2012-07-24 11:50:00,56.75,56.76,56.66,56.69,13500.0,50.8205,50.8294,50.7399,50.7667,13500.0
2012-07-24 12:00:00,56.68,56.68,56.45,56.55,86600.0,50.7578,50.7578,50.5518,50.6414,86600.0
2012-07-24 12:10:00,56.56,56.69,56.55,56.58,69600.0,50.6503,50.7667,50.6414,50.6682,69600.0
2012-07-24 12:20:00,56.57,56.62,56.45,56.62,84000.0,50.6593,50.7041,50.5518,50.7041,84000.0
2012-07-24 12:30:00,56.62,56.79,56.6,56.77,129100.0,50.7041,50.8563,50.6862,50.8384,129100.0
2012-07-24 12:40:00,56.77,56.95,56.75,56.89,64900.0,50.8384,50.9996,50.8205,50.9459,64900.0
2012-07-24 12:50:00,56.89,56.91,56.79,56.87,89900.0,50.9459,50.9638,50.8563,50.9279,89900.0
2012-07-24 13:00:00,56.84,56.87,56.8,56.85,41200.0,50.9011,50.9279,50.8653,50.91,41200.0
2012-07-24 13:10:00,56.83,56.85,56.69,56.69,61300.0,50.8921,50.91,50.7667,50.7667,61300.0
2012-07-24 13:20:00,56.69,56.81,56.69,56.77,30600.0,50.7667,50.8742,50.7667,50.8384,30600.0
2012-07-24 13:30:00,56.75,56.8,56.7,56.72,19300.0,50.8205,50.8653,50.7757,50.7936,19300.0
2012-07-24 13:40:00,56.72,56.78,56.69,56.72,46900.0,50.7936,50.8473,50.7667,50.7936,46900.0
2012-07-24 13:50:00,56.71,56.81,56.7,56.77,66100.0,50.7847,50.8742,50.7757,50.8384,66100.0
2012-07-24 14:00:00,56.77,56.81,56.71,56.77,36000.0,50.8384,50.8742,50.7847,50.8384,36000.0
2012-07-24 14:10:00,56.78,56.8,56.73,56.75,23100.0,50.8473,50.8653,50.8026,50.8205,23100.0
2012-07-24 14:20:00,56.75,56.78,56.68,56.75,85100.0,50.8205,50.8473,50.7578,50.8205,85100.0
2012-07-24 14:30:00,56.75,56.81,56.72,56.78,65800.0,50.8205,50.8742,50.7936,50.8473,65800.0
2012-07-24 14:40:00,56.78,56.8,56.75,56.75,82200.0,50.8473,50.8653,50.8205,50.8205,82200.0
2012-07-24 14:50:00,56.75,56.78,56.69,56.73,58500.0,50.8205,50.8473,50.7667,50.8026,58500.0
2012-07-24 15:00:00,56.72,56.75,56.56,56.58,71900.0,50.7936,50.8205,50.6503,50.6682,71900.0
2012-07-24 15:10:00,56.56,56.6,56.5,56.5,62800.0,50.6503,50.6862,50.5966,50.5966,62800.0
2012-07-24 15:20:00,56.51,56.73,56.48,56.72,82600.0,50.6056,50.8026,50.5787,50.7936,82600.0
2012-07-24 15:30:00,56.73,56.78,56.62,56.77,67200.0,50.8026,50.8473,50.7041,50.8384,67200.0
2012-07-24 15:40:00,56.77,56.82,56.61,56.65,77400.0,50.8384,50.8832,50.6951,50.7309,77400.0
2012-07-24 15:50:00,56.65,56.87,56.61,56.8,209400.0,50.7309,50.9279,50.6951,50.8653,209400.0
2012-07-25 09:30:00,56.81,57.41,56.6,57.32,56200.0,50.8742,51.4115,50.6862,51.3309,56200.0
2012-07-25 09:40:00,57.35,57.39,57.1,57.11,36800.0,51.3578,51.3936,51.1339,51.1429,36800.0
2012-07-25 09:50:00,57.11,57.2,57.04,57.11,40400.0,51.1429,51.2235,51.0802,51.1429,40400.0
2012-07-25 10:00:00,57.08,57.15,56.77,56.8,98500.0,51.116,51.1787,50.8384,50.8653,98500.0
2012-07-25 10:10:00,56.78,56.97,56.75,56.92,31300.0,50.8473,51.0175,50.8205,50.9727,31300.0
2012-07-25 10:20:00,56.92,56.96,56.68,56.81,31500.0,50.9727,51.0085,50.7578,50.8742,31500.0
2012-07-25 10:30:00,56.79,56.79,56.67,56.74,30100.0,50.8563,50.8563,50.7488,50.8115,30100.0
2012-07-25 10:40:00,56.74,56.85,56.65,56.72,42800.0,50.8115,50.91,50.7309,50.7936,42800.0
2012-07-25 10:50:00,56.7,56.7,56.31,56.37,60500.0,50.7757,50.7757,50.4265,50.4802,60500.0
2012-07-25 11:00:00,56.37,56.62,56.37,56.6,35600.0,50.4802,50.7041,50.4802,50.6862,35600.0
2012-07-25 11:10:00,56.6,56.83,56.6,56.7,24300.0,50.6862,50.8921,50.6862,50.7757,24300.0
2012-07-25 11:20:00,56.7,56.76,56.65,56.7,22500.0,50.7757,50.8294,50.7309,50.7757,22500.0
2012-07-25 11:30:00,56.68,56.76,56.64,56.74,29800.0,50.7578,50.8294,50.722,50.8115,29800.0
2012-07-25 11:40:00,56.73,56.81,56.68,56.71,57800.0,50.8026,50.8742,50.7578,50.7847,57800.0
2012-07-25 11:50:00,56.71,56.79,56.66,56.7,50900.0,50.7847,50.8563,50.7399,50.7757,50900.0
2012-07-25 12:00:00,56.7,56.74,56.69,56.71,28000.0,50.7757,50.8115,50.7667,50.7847,28000.0
2012-07-25 12:10:00,56.71,56.74,56.64,56.66,36200.0,50.7847,50.8115,50.722,50.7399,36200.0
2012-07-25 12:20:00,56.67,56.7,56.56,56.59,19100.0,50.7488,50.7757,50.6503,50.6772,19100.0
2012-07-25 12:30:00,56.59,56.67,56.57,56.67,27100.0,50.6772,50.7488,50.6593,50.7488,27100.0
2012-07-25 12:40:00,56.66,56.7,56.61,56.66,26700.0,50.7399,50.7757,50.6951,50.7399,26700.0
2012-07-25 12:50:00,56.66,56.66,56.6,56.63,10200.0,50.7399,50.7399,50.6862,50.713,10200.0
2012-07-25 13:00:00,56.63,56.7,56.63,56.7,29800.0,50.713,50.7757,50.713,50.7757,29800.0
2012-07-25 13:10:00,56.7,56.73,56.67,56.7,59000.0,50.7757,50.8026,50.7488,50.7757,59000.0
2012-07-25 13:20:00,56.7,56.81,56.7,56.77,58800.0,50.7757,50.8742,50.7757,50.8384,58800.0
2012-07-25 13:30:00,56.77,56.92,56.74,56.87,29000.0,50.8384,50.9727,50.8115,50.9279,29000.0
2012-07-25 13:40:00,56.87,56.88,56.68,56.68,33600.0,50.9279,50.9369,50.7578,50.7578,33600.0
2012-07-25 13:50:00,56.67,56.73,56.67,56.71,31800.0,50.7488,50.8026,50.7488,50.7847,31800.0
2012-07-25 14:00:00,56.72,56.73,56.62,56.64,50200.0,50.7936,50.8026,50.7041,50.722,50200.0
2012-07-25 14:10:00,56.64,56.7,56.59,56.6,46800.0,50.722,50.7757,50.6772,50.6862,46800.0
2012-07-25 14:20:00,56.6,56.74,56.59,56.7,34300.0,50.6862,50.8115,50.6772,50.7757,34300.0
2012-07-25 14:30:00,56.7,56.8,56.66,56.78,29900.0,50.7757,50.8653,50.7399,50.8473,29900.0
2012-07-25 14:40:00,56.79,56.85,56.76,56.78,47100.0,50.8563,50.91,50.8294,50.8473,47100.0
2012-07-25 14:50:00,56.79,56.81,56.73,56.73,47200.0,50.8563,50.8742,50.8026,50.8026,47200.0
2012-07-25 15:00:00,56.73,56.76,56.64,56.69,43800.0,50.8026,50.8294,50.722,50.7667,43800.0
2012-07-25 15:10:00,56.69,56.7,56.57,56.58,36300.0,50.7667,50.7757,50.6593,50.6682,36300.0
2012-07-25 15:20:00,56.57,56.61,56.45,56.6,41600.0,50.6593,50.6951,50.5518,50.6862,41600.0
2012-07-25 15:30:00,56.6,56.61,56.43,56.5,100400.0,50.6862,50.6951,50.5339,50.5966,100400.0
2012-07-25 15:40:00,56.5,56.54,56.39,56.49,76400.0,50.5966,50.6324,50.4981,50.5876,76400.0
2012-07-25 15:50:00,56.48,56.56,56.43,56.56,103100.0,50.5787,50.6503,50.5339,50.6503,103100.0
2012-07-26 09:30:00,57.57,58.25,57.51,58.2,93700.0,51.5548,52.1638,51.5011,52.119,93700.0
2012-07-26 09:40:00,58.21,58.23,57.88,57.89,54800.0,52.1279,52.1458,51.8324,51.8414,54800.0
2012-07-26 09:50:00,57.89,58.0,57.73,57.8,44400.0,51.8414,51.9399,51.6981,51.7608,44400.0
2012-07-26 10:00:00,57.79,57.91,57.66,57.83,93200.0,51.7518,51.8593,51.6354,51.7876,93200.0
2012-07-26 10:10:00,57.83,57.85,57.52,57.53,73300.0,51.7876,51.8055,51.51,51.519,73300.0
2012-07-26 10:20:00,57.57,57.81,57.56,57.72,36800.0,51.5548,51.7697,51.5458,51.6891,36800.0
2012-07-26 10:30:00,57.74,57.75,57.41,57.43,56900.0,51.707,51.716,51.4115,51.4294,56900.0
2012-07-26 10:40:00,57.41,57.41,57.18,57.23,63200.0,51.4115,51.4115,51.2056,51.2503,63200.0
2012-07-26 10:50:00,57.23,57.25,57.04,57.25,39600.0,51.2503,51.2682,51.0802,51.2682,39600.0
2012-07-26 11:00:00,57.27,57.41,57.18,57.26,33300.0,51.2861,51.4115,51.2056,51.2772,33300.0
2012-07-26 11:10:00,57.26,57.4,57.26,57.4,30100.0,51.2772,51.4026,51.2772,51.4026,30100.0
2012-07-26 11:20:00,57.41,57.41,57.13,57.19,47700.0,51.4115,51.4115,51.1608,51.2145,47700.0
2012-07-26 11:30:00,57.19,57.25,57.14,57.14,86800.0,51.2145,51.2682,51.1697,51.1697,86800.0
2012-07-26 11:40:00,57.14,57.15,56.9,57.02,25600.0,51.1697,51.1787,50.9548,51.0623,25600.0
2012-07-26 11:50:00,57.02,57.07,56.98,57.05,20000.0,51.0623,51.107,51.0264,51.0891,20000.0
2012-07-26 12:00:00,57.07,57.16,57.01,57.14,26400.0,51.107,51.1876,51.0533,51.1697,26400.0
2012-07-26 12:10:00,57.14,57.17,57.09,57.11,26100.0,51.1697,51.1966,51.125,51.1429,26100.0
2012-07-26 12:20:00,57.09,57.17,57.07,57.15,22500.0,51.125,51.1966,51.107,51.1787,22500.0
2012-07-26 12:30:00,57.16,57.21,57.13,57.18,33800.0,51.1876,51.2324,51.1608,51.2056,33800.0
2012-07-26 12:40:00,57.18,57.19,57.12,57.17,17400.0,51.2056,51.2145,51.1518,51.1966,17400.0
2012-07-26 12:50:00,57.17,57.22,57.06,57.17,24800.0,51.1966,51.2414,51.0981,51.1966,24800.0
2012-07-26 13:00:00,57.18,57.22,57.15,57.21,36200.0,51.2056,51.2414,51.1787,51.2324,36200.0
2012-07-26 13:10:00,57.2,57.2,57.13,57.15,25100.0,51.2235,51.2235,51.1608,51.1787,25100.0
2012-07-26 13:20:00,57.15,57.31,57.15,57.31,25700.0,51.1787,51.322,51.1787,51.322,25700.0
2012-07-26 13:30:00,57.3,57.35,57.24,57.34,85200.0,51.313,51.3578,51.2593,51.3488,85200.0
2012-07-26 13:40:00,57.33,57.38,57.32,57.35,85000.0,51.3399,51.3847,51.3309,51.3578,85000.0
2012-07-26 13:50:00,57.33,57.33,57.22,57.22,17800.0,51.3399,51.3399,51.2414,51.2414,17800.0
2012-07-26 14:00:00,57.22,57.37,57.21,57.36,19700.0,51.2414,51.3757,51.2324,51.3667,19700.0
2012-07-26 14:10:00,57.36,57.38,57.26,57.26,21200.0,51.3667,51.3847,51.2772,51.2772,21200.0
2012-07-26 14:20:00,57.26,57.38,57.24,57.37,27800.0,51.2772,51.3847,51.2593,51.3757,27800.0
2012-07-26 14:30:00,57.37,57.37,57.29,57.37,21700.0,51.3757,51.3757,51.3041,51.3757,21700.0
2012-07-26 14:40:00,57.35,57.37,57.31,57.35,26500.0,51.3578,51.3757,51.322,51.3578,26500.0
2012-07-26 14:50:00,57.36,57.44,57.33,57.33,41500.0,51.3667,51.4384,51.3399,51.3399,41500.0
2012-07-26 15:00:00,57.32,57.37,57.3,57.33,23600.0,51.3309,51.3757,51.313,51.3399,23600.0
2012-07-26 15:10:00,57.33,57.39,57.31,57.33,40900.0,51.3399,51.3936,51.322,51.3399,40900.0
2012-07-26 15:20:00,57.32,57.38,57.31,57.35,59400.0,51.3309,51.3847,51.322,51.3578,59400.0
2012-07-26 15:30:00,57.36,57.41,57.32,57.38,63600.0,51.3667,51.4115,51.3309,51.3847,63600.0
2012-07-26 15:40:00,57.39,57.49,57.39,57.44,71700.0,51.3936,51.4832,51.3936,51.4384,71700.0
2012-07-26 15:50:00,57.46,57.48,57.29,57.29,183700.0,51.4563,51.4742,51.3041,51.3041,183700.0
2012-07-27 09:30:00,57.75,58.0,57.73,57.8,46100.0,51.716,51.9399,51.6981,51.7608,46100.0
2012-07-27 09:40:00,57.8,58.18,57.75,58.13,94600.0,51.7608,52.1011,51.716,52.0563,94600.0
2012-07-27 09:50:00,58.11,58.43,58.07,58.2,30300.0,52.0384,52.3249,52.0026,52.119,30300.0
2012-07-27 10:00:00,58.21,58.39,58.2,58.21,36400.0,52.1279,52.2891,52.119,52.1279,36400.0
2012-07-27 10:10:00,58.2,58.37,58.2,58.34,27800.0,52.119,52.2712,52.119,52.2443,27800.0
2012-07-27 10:20:00,58.35,58.47,58.27,58.39,34300.0,52.2533,52.3608,52.1817,52.2891,34300.0
2012-07-27 10:30:00,58.4,58.49,58.37,58.42,34300.0,52.2981,52.3787,52.2712,52.316,34300.0
2012-07-27 10:40:00,58.44,58.59,58.4,58.51,35100.0,52.3339,52.4682,52.2981,52.3966,35100.0
2012-07-27 10:50:00,58.52,58.59,58.44,58.55,44200.0,52.4055,52.4682,52.3339,52.4324,44200.0
2012-07-27 11:00:00,58.58,58.66,58.55,58.57,32000.0,52.4593,52.5309,52.4324,52.4503,32000.0
2012-07-27 11:10:00,58.57,58.57,58.45,58.54,19500.0,52.4503,52.4503,52.3429,52.4235,19500.0
2012-07-27 11:20:00,58.53,58.59,58.42,58.44,35200.0,52.4145,52.4682,52.316,52.3339,35200.0
2012-07-27 11:30:00,58.44,58.52,58.41,58.41,29200.0,52.3339,52.4055,52.307,52.307,29200.0
2012-07-27 11:40:00,58.42,58.47,58.37,58.4,38800.0,52.316,52.3608,52.2712,52.2981,38800.0
2012-07-27 11:50:00,58.4,58.5,58.39,58.49,25700.0,52.2981,52.3876,52.2891,52.3787,25700.0
2012-07-27 12:00:00,58.5,58.51,58.38,58.42,17100.0,52.3876,52.3966,52.2802,52.316,17100.0
2012-07-27 12:10:00,58.44,58.48,58.34,58.34,19400.0,52.3339,52.3697,52.2443,52.2443,19400.0
2012-07-27 12:20:00,58.35,58.54,58.35,58.52,32700.0,52.2533,52.4235,52.2533,52.4055,32700.0
2012-07-27 12:30:00,58.53,58.65,58.53,58.54,21700.0,52.4145,52.522,52.4145,52.4235,21700.0
2012-07-27 12:40:00,58.53,58.54,58.47,58.48,10800.0,52.4145,52.4235,52.3608,52.3697,10800.0
2012-07-27 12:50:00,58.49,58.5,58.42,58.47,22200.0,52.3787,52.3876,52.316,52.3608,22200.0
2012-07-27 13:00:00,58.48,58.49,58.45,58.48,13100.0,52.3697,52.3787,52.3429,52.3697,13100.0
2012-07-27 13:10:00,58.46,58.5,58.45,58.5,13800.0,52.3518,52.3876,52.3429,52.3876,13800.0
2012-07-27 13:20:00,58.48,58.79,58.45,58.79,54900.0,52.3697,52.6473,52.3429,52.6473,54900.0
2012-07-27 13:30:00,58.8,59.07,58.8,59.05,43200.0,52.6563,52.8981,52.6563,52.8802,43200.0
2012-07-27 13:40:00,59.06,59.08,58.79,58.79,28100.0,52.8891,52.907,52.6473,52.6473,28100.0
2012-07-27 13:50:00,58.79,58.89,58.79,58.81,43400.0,52.6473,52.7369,52.6473,52.6652,43400.0
2012-07-27 14:00:00,58.81,58.85,58.73,58.75,46200.0,52.6652,52.7011,52.5936,52.6115,46200.0
2012-07-27 14:10:00,58.75,58.76,58.64,58.67,19900.0,52.6115,52.6205,52.513,52.5399,19900.0
2012-07-27 14:20:00,58.67,58.77,58.65,58.76,17000.0,52.5399,52.6294,52.522,52.6205,17000.0
2012-07-27 14:30:00,58.76,58.78,58.69,58.74,23000.0,52.6205,52.6384,52.5578,52.6026,23000.0
2012-07-27 14:40:00,58.76,58.88,58.73,58.82,21200.0,52.6205,52.7279,52.5936,52.6742,21200.0
2012-07-27 14:50:00,58.83,58.89,58.81,58.83,18000.0,52.6831,52.7369,52.6652,52.6831,18000.0
2012-07-27 15:00:00,58.84,58.97,58.84,58.97,24400.0,52.6921,52.8085,52.6921,52.8085,24400.0
2012-07-27 15:10:00,58.96,58.99,58.91,58.95,32300.0,52.7996,52.8264,52.7548,52.7906,32300.0
2012-07-27 15:20:00,58.95,58.98,58.88,58.97,27300.0,52.7906,52.8175,52.7279,52.8085,27300.0
2012-07-27 15:30:00,58.96,58.99,58.89,58.9,52700.0,52.7996,52.8264,52.7369,52.7458,52700.0
2012-07-27 15:40:00,58.9,58.99,58.9,58.96,60900.0,52.7458,52.8264,52.7458,52.7996,60900.0
2012-07-27 15:50:00,58.97,59.01,58.79,58.9,177300.0,52.8085,52.8443,52.6473,52.7458,177300.0
2012-07-30 09:30:00,58.88,59.14,58.74,59.06,79400.0,52.7279,52.9608,52.6026,52.8891,79400.0
2012-07-30 09:40:00,59.09,59.09,58.88,58.94,43600.0,52.916,52.916,52.7279,52.7817,43600.0
2012-07-30 09:50:00,58.95,59.03,58.81,58.93,37000.0,52.7906,52.8623,52.6652,52.7727,37000.0
2012-07-30 10:00:00,58.93,59.01,58.83,58.88,28900.0,52.7727,52.8443,52.6831,52.7279,28900.0
2012-07-30 10:10:00,58.89,58.98,58.74,58.77,28400.0,52.7369,52.8175,52.6026,52.6294,28400.0
2012-07-30 10:20:00,58.76,58.99,58.75,58.92,25300.0,52.6205,52.8264,52.6115,52.7637,25300.0
2012-07-30 10:30:00,58.92,58.92,58.68,58.75,25800.0,52.7637,52.7637,52.5488,52.6115,25800.0
2012-07-30 10:40:00,58.74,58.76,58.63,58.65,25200.0,52.6026,52.6205,52.504,52.522,25200.0
2012-07-30 10:50:00,58.63,58.7,58.5,58.51,28500.0,52.504,52.5667,52.3876,52.3966,28500.0
2012-07-30 11:00:00,58.54,58.73,58.53,58.7,30300.0,52.4235,52.5936,52.4145,52.5667,30300.0
2012-07-30 11:10:00,58.71,58.78,58.57,58.57,24000.0,52.5757,52.6384,52.4503,52.4503,24000.0
2012-07-30 11:20:00,58.56,58.59,58.44,58.55,38500.0,52.4414,52.4682,52.3339,52.4324,38500.0
2012-07-30 11:30:00,58.56,58.62,58.5,58.57,21500.0,52.4414,52.4951,52.3876,52.4503,21500.0
2012-07-30 11:40:00,58.57,58.61,58.46,58.56,17800.0,52.4503,52.4861,52.3518,52.4414,17800.0
2012-07-30 11:50:00,58.58,58.58,58.45,58.58,15600.0,52.4593,52.4593,52.3429,52.4593,15600.0
2012-07-30 12:00:00,58.58,58.59,58.38,58.47,22400.0,52.4593,52.4682,52.2802,52.3608,22400.0
2012-07-30 12:10:00,58.47,58.52,58.34,58.41,20800.0,52.3608,52.4055,52.2443,52.307,20800.0
2012-07-30 12:20:00,58.42,58.47,58.36,58.41,17200.0,52.316,52.3608,52.2623,52.307,17200.0
2012-07-30 12:30:00,58.41,58.43,58.34,58.38,12600.0,52.307,52.3249,52.2443,52.2802,12600.0
2012-07-30 12:40:00,58.38,58.54,58.35,58.48,15300.0,52.2802,52.4235,52.2533,52.3697,15300.0
2012-07-30 12:50:00,58.51,58.62,58.37,58.39,30600.0,52.3966,52.4951,52.2712,52.2891,30600.0
2012-07-30 13:00:00,58.39,58.4,58.25,58.39,31900.0,52.2891,52.2981,52.1638,52.2891,31900.0
2012-07-30 13:10:00,58.4,58.42,58.35,58.38,17800.0,52.2981,52.316,52.2533,52.2802,17800.0
2012-07-30 13:20:00,58.39,58.5,58.38,58.46,19600.0,52.2891,52.3876,52.2802,52.3518,19600.0
2012-07-30 13:30:00,58.46,58.52,58.38,58.38,20300.0,52.3518,52.4055,52.2802,52.2802,20300.0
2012-07-30 13:40:00,58.38,58.39,58.29,58.31,17900.0,52.2802,52.2891,52.1996,52.2175,17900.0
2012-07-30 13:50:00,58.3,58.38,58.28,58.34,12400.0,52.2085,52.2802,52.1906,52.2443,12400.0
2012-07-30 14:00:00,58.33,58.34,58.25,58.33,12600.0,52.2354,52.2443,52.1638,52.2354,12600.0
2012-07-30 14:10:00,58.32,58.42,58.3,58.36,14900.0,52.2264,52.316,52.2085,52.2623,14900.0
2012-07-30 14:20:00,58.38,58.45,58.35,58.44,17200.0,52.2802,52.3429,52.2533,52.3339,17200.0
2012-07-30 14:30:00,58.45,58.53,58.44,58.51,17300.0,52.3429,52.4145,52.3339,52.3966,17300.0
2012-07-30 14:40:00,58.51,58.6,58.49,58.58,20600.0,52.3966,52.4772,52.3787,52.4593,20600.0
2012-07-30 14:50:00,58.58,58.6,58.53,58.6,11500.0,52.4593,52.4772,52.4145,52.4772,11500.0
2012-07-30 15:00:00,58.58,58.59,58.42,58.42,17100.0,52.4593,52.4682,52.316,52.316,17100.0
2012-07-30 15:10:00,58.42,58.47,58.35,58.44,28200.0,52.316,52.3608,52.2533,52.3339,28200.0
2012-07-30 15:20:00,58.45,58.52,58.43,58.51,21900.0,52.3429,52.4055,52.3249,52.3966,21900.0
2012-07-30 15:30:00,58.53,58.56,58.35,58.39,25300.0,52.4145,52.4414,52.2533,52.2891,25300.0
2012-07-30 15:40:00,58.39,58.51,58.38,58.5,32400.0,52.2891,52.3966,52.2802,52.3876,32400.0
2012-07-30 15:50:00,58.5,58.53,58.45,58.49,67000.0,52.3876,52.4145,52.3429,52.3787,67000.0
2012-07-31 09:30:00,58.6,58.71,58.4,58.49,37100.0,52.4772,52.5757,52.2981,52.3787,37100.0
2012-07-31 09:40:00,58.5,58.61,58.39,58.41,28400.0,52.3876,52.4861,52.2891,52.307,28400.0
2012-07-31 09:50:00,58.4,58.4,57.97,58.18,27700.0,52.2981,52.2981,51.913,52.1011,27700.0
2012-07-31 10:00:00,58.27,58.32,57.99,58.03,22200.0,52.1817,52.2264,51.9309,51.9667,22200.0
2012-07-31 10:10:00,58.0,58.39,57.98,58.31,16700.0,51.9399,52.2891,51.922,52.2175,16700.0
2012-07-31 10:20:00,58.3,58.39,58.27,58.3,40200.0,52.2085,52.2891,52.1817,52.2085,40200.0
2012-07-31 10:30:00,58.28,58.31,58.06,58.15,29000.0,52.1906,52.2175,51.9936,52.0742,29000.0
2012-07-31 10:40:00,58.11,58.37,58.11,58.31,24700.0,52.0384,52.2712,52.0384,52.2175,24700.0
2012-07-31 10:50:00,58.31,58.35,58.19,58.19,20700.0,52.2175,52.2533,52.11,52.11,20700.0
2012-07-31 11:00:00,58.2,58.24,58.17,58.24,9100.0,52.119,52.1548,52.0921,52.1548,9100.0
2012-07-31 11:10:00,58.26,58.39,58.25,58.34,9800.0,52.1727,52.2891,52.1638,52.2443,9800.0
2012-07-31 11:20:00,58.35,58.49,58.35,58.46,23100.0,52.2533,52.3787,52.2533,52.3518,23100.0
2012-07-31 11:30:00,58.45,58.5,58.39,58.45,23800.0,52.3429,52.3876,52.2891,52.3429,23800.0
2012-07-31 11:40:00,58.45,58.45,58.26,58.27,15500.0,52.3429,52.3429,52.1727,52.1817,15500.0
2012-07-31 11:50:00,58.28,58.33,58.26,58.26,11200.0,52.1906,52.2354,52.1727,52.1727,11200.0
2012-07-31 12:00:00,58.27,58.27,57.97,58.04,37300.0,52.1817,52.1817,51.913,51.9757,37300.0
2012-07-31 12:10:00,58.03,58.05,57.91,57.98,18700.0,51.9667,51.9846,51.8593,51.922,18700.0
2012-07-31 12:20:00,57.99,58.07,57.91,58.07,15900.0,51.9309,52.0026,51.8593,52.0026,15900.0
2012-07-31 12:30:00,58.06,58.06,57.99,57.99,21500.0,51.9936,51.9936,51.9309,51.9309,21500.0
2012-07-31 12:40:00,58.01,58.03,57.88,57.89,44300.0,51.9488,51.9667,51.8324,51.8414,44300.0
2012-07-31 12:50:00,57.88,58.02,57.88,58.01,21600.0,51.8324,51.9578,51.8324,51.9488,21600.0
2012-07-31 13:00:00,58.0,58.07,57.94,58.02,26800.0,51.9399,52.0026,51.8861,51.9578,26800.0
2012-07-31 13:10:00,58.01,58.03,57.95,57.99,17900.0,51.9488,51.9667,51.8951,51.9309,17900.0
2012-07-31 13:20:00,57.98,58.08,57.96,58.07,8700.0,51.922,52.0115,51.9041,52.0026,8700.0
2012-07-31 13:30:00,58.07,58.08,57.97,58.02,17500.0,52.0026,52.0115,51.913,51.9578,17500.0
2012-07-31 13:40:00,58.01,58.02,57.93,57.99,15200.0,51.9488,51.9578,51.8772,51.9309,15200.0
2012-07-31 13:50:00,58.01,58.11,58.01,58.04,9800.0,51.9488,52.0384,51.9488,51.9757,9800.0
2012-07-31 14:00:00,58.04,58.13,58.01,58.09,21000.0,51.9757,52.0563,51.9488,52.0205,21000.0
2012-07-31 14:10:00,58.08,58.2,58.08,58.18,35900.0,52.0115,52.119,52.0115,52.1011,35900.0
2012-07-31 14:20:00,58.18,58.33,58.15,58.33,31100.0,52.1011,52.2354,52.0742,52.2354,31100.0
2012-07-31 14:30:00,58.32,58.36,58.2,58.21,19100.0,52.2264,52.2623,52.119,52.1279,19100.0
2012-07-31 14:40:00,58.22,58.38,58.2,58.31,29100.0,52.1369,52.2802,52.119,52.2175,29100.0
2012-07-31 14:50:00,58.32,58.33,58.14,58.15,23500.0,52.2264,52.2354,52.0652,52.0742,23500.0
2012-07-31 15:00:00,58.13,58.18,58.08,58.18,31800.0,52.0563,52.1011,52.0115,52.1011,31800.0
2012-07-31 15:10:00,58.17,58.22,58.12,58.21,17300.0,52.0921,52.1369,52.0473,52.1279,17300.0
2012-07-31 15:20:00,58.22,58.26,58.19,58.21,18800.0,52.1369,52.1727,52.11,52.1279,18800.0
2012-07-31 15:30:00,58.21,58.22,58.08,58.08,19500.0,52.1279,52.1369,52.0115,52.0115,19500.0
2012-07-31 15:40:00,58.07,58.1,57.99,58.0,21900.0,52.0026,52.0294,51.9309,51.9399,21900.0
2012-07-31 15:50:00,58.0,58.11,57.98,58.0,89200.0,51.9399,52.0384,51.922,51.9399,89200.0
2012-08-01 09:30:00,58.12,58.33,57.99,58.29,83600.0,52.0473,52.2354,51.9309,52.1996,83600.0
2012-08-01 09:40:00,58.29,58.3,58.05,58.09,32000.0,52.1996,52.2085,51.9846,52.0205,32000.0
2012-08-01 09:50:00,58.08,58.31,58.06,58.28,23000.0,52.0115,52.2175,51.9936,52.1906,23000.0
2012-08-01 10:00:00,58.24,58.33,58.12,58.23,37400.0,52.1548,52.2354,52.0473,52.1458,37400.0
2012-08-01 10:10:00,58.23,58.34,58.0,58.0,43800.0,52.1458,52.2443,51.9399,51.9399,43800.0
2012-08-01 10:20:00,57.99,58.07,57.94,58.01,23900.0,51.9309,52.0026,51.8861,51.9488,23900.0
2012-08-01 10:30:00,58.01,58.13,57.98,58.11,43400.0,51.9488,52.0563,51.922,52.0384,43400.0
2012-08-01 10:40:00,58.11,58.3,58.11,58.3,24800.0,52.0384,52.2085,52.0384,52.2085,24800.0
2012-08-01 10:50:00,58.31,58.34,58.18,58.18,18100.0,52.2175,52.2443,52.1011,52.1011,18100.0
2012-08-01 11:00:00,58.18,58.26,58.13,58.26,21600.0,52.1011,52.1727,52.0563,52.1727,21600.0
2012-08-01 11:10:00,58.28,58.28,58.07,58.12,18900.0,52.1906,52.1906,52.0026,52.0473,18900.0
2012-08-01 11:20:00,58.12,58.19,58.08,58.19,24700.0,52.0473,52.11,52.0115,52.11,24700.0
2012-08-01 11:30:00,58.21,58.23,58.12,58.13,11400.0,52.1279,52.1458,52.0473,52.0563,11400.0
2012-08-01 11:40:00,58.13,58.2,58.13,58.2,12800.0,52.0563,52.119,52.0563,52.119,12800.0
2012-08-01 11:50:00,58.19,58.23,58.14,58.18,14600.0,52.11,52.1458,52.0652,52.1011,14600.0
2012-08-01 12:00:00,58.17,58.26,58.16,58.21,14900.0,52.0921,52.1727,52.0832,52.1279,14900.0
2012-08-01 12:10:00,58.21,58.26,58.19,58.2,24600.0,52.1279,52.1727,52.11,52.119,24600.0
2012-08-01 12:20:00,58.19,58.29,58.18,58.23,11600.0,52.11,52.1996,52.1011,52.1458,11600.0
2012-08-01 12:30:00,58.24,58.28,58.19,58.2,50700.0,52.1548,52.1906,52.11,52.119,50700.0
2012-08-01 12:40:00,58.21,58.28,58.19,58.2,17000.0,52.1279,52.1906,52.11,52.119,17000.0
2012-08-01 12:50:00,58.19,58.3,58.18,58.27,16300.0,52.11,52.2085,52.1011,52.1817,16300.0
2012-08-01 13:00:00,58.28,58.37,58.26,58.3,39100.0,52.1906,52.2712,52.1727,52.2085,39100.0
2012-08-01 13:10:00,58.3,58.31,58.18,58.22,24700.0,52.2085,52.2175,52.1011,52.1369,24700.0
2012-08-01 13:20:00,58.22,58.28,58.21,58.23,33100.0,52.1369,52.1906,52.1279,52.1458,33100.0
2012-08-01 13:30:00,58.23,58.28,58.18,58.26,19100.0,52.1458,52.1906,52.1011,52.1727,19100.0
2012-08-01 13:40:00,58.26,58.38,58.22,58.35,19300.0,52.1727,52.2802,52.1369,52.2533,19300.0
2012-08-01 13:50:00,58.34,58.39,58.3,58.33,21800.0,52.2443,52.2891,52.2085,52.2354,21800.0
2012-08-01 14:00:00,58.33,58.33,58.23,58.28,26400.0,52.2354,52.2354,52.1458,52.1906,26400.0
2012-08-01 14:10:00,58.28,58.34,57.84,58.01,79400.0,52.1906,52.2443,51.7966,51.9488,79400.0
2012-08-01 14:20:00,58.0,58.21,57.95,58.16,62700.0,51.9399,52.1279,51.8951,52.0832,62700.0
2012-08-01 14:30:00,58.17,58.27,57.99,58.04,54400.0,52.0921,52.1817,51.9309,51.9757,54400.0
2012-08-01 14:40:00,58.03,58.08,57.88,57.98,51700.0,51.9667,52.0115,51.8324,51.922,51700.0
2012-08-01 14:50:00,57.99,58.03,57.88,57.98,54200.0,51.9309,51.9667,51.8324,51.922,54200.0
2012-08-01 15:00:00,57.97,58.0,57.87,57.99,39400.0,51.913,51.9399,51.8235,51.9309,39400.0
2012-08-01 15:10:00,57.98,58.02,57.83,57.9,45900.0,51.922,51.9578,51.7876,51.8503,45900.0
2012-08-01 15:20:00,57.9,58.2,57.89,58.18,43800.0,51.8503,52.119,51.8414,52.1011,43800.0
2012-08-01 15:30:00,58.19,58.24,58.05,58.11,55400.0,52.11,52.1548,51.9846,52.0384,55400.0
2012-08-01 15:40:00,58.1,58.14,57.95,57.97,43000.0,52.0294,52.0652,51.8951,51.913,43000.0
2012-08-01 15:50:00,58.0,58.03,57.84,57.91,106000.0,51.9399,51.9667,51.7966,51.8593,106000.0
2012-08-02 09:30:00,57.52,57.54,57.17,57.51,35400.0,51.51,51.5279,51.1966,51.5011,35400.0
2012-08-02 09:40:00,57.52,57.87,57.52,57.82,28500.0,51.51,51.8235,51.51,51.7787,28500.0
2012-08-02 09:50:00,57.84,57.88,57.65,57.82,62700.0,51.7966,51.8324,51.6264,51.7787,62700.0
2012-08-02 10:00:00,57.82,58.09,57.74,58.06,30800.0,51.7787,52.0205,51.707,51.9936,30800.0
2012-08-02 10:10:00,58.1,58.17,57.9,58.01,38600.0,52.0294,52.0921,51.8503,51.9488,38600.0
2012-08-02 10:20:00,58.03,58.13,57.9,58.11,35100.0,51.9667,52.0563,51.8503,52.0384,35100.0
2012-08-02 10:30:00,58.1,58.12,57.97,58.0,36000.0,52.0294,52.0473,51.913,51.9399,36000.0
2012-08-02 10:40:00,57.97,58.06,57.91,58.04,21100.0,51.913,51.9936,51.8593,51.9757,21100.0
2012-08-02 10:50:00,58.06,58.07,57.7,57.71,31900.0,51.9936,52.0026,51.6712,51.6802,31900.0
2012-08-02 11:00:00,57.7,57.78,57.52,57.54,36100.0,51.6712,51.7429,51.51,51.5279,36100.0
2012-08-02 11:10:00,57.55,57.6,57.49,57.52,21000.0,51.5369,51.5817,51.4832,51.51,21000.0
2012-08-02 11:20:00,57.5,57.63,57.38,57.63,33500.0,51.4921,51.6085,51.3847,51.6085,33500.0
2012-08-02 11:30:00,57.64,57.66,57.39,57.43,23700.0,51.6175,51.6354,51.3936,51.4294,23700.0
2012-08-02 11:40:00,57.41,57.43,57.33,57.36,16500.0,51.4115,51.4294,51.3399,51.3667,16500.0
2012-08-02 11:50:00,57.36,57.38,57.22,57.35,27600.0,51.3667,51.3847,51.2414,51.3578,27600.0
2012-08-02 12:00:00,57.37,57.43,57.34,57.4,14500.0,51.3757,51.4294,51.3488,51.4026,14500.0
2012-08-02 12:10:00,57.4,57.47,57.39,57.45,42900.0,51.4026,51.4652,51.3936,51.4473,42900.0
2012-08-02 12:20:00,57.46,57.47,57.4,57.41,26200.0,51.4563,51.4652,51.4026,51.4115,26200.0
2012-08-02 12:30:00,57.41,57.41,57.28,57.34,47400.0,51.4115,51.4115,51.2951,51.3488,47400.0
2012-08-02 12:40:00,57.36,57.43,57.36,57.4,9600.0,51.3667,51.4294,51.3667,51.4026,9600.0
2012-08-02 12:50:00,57.42,57.47,57.32,57.44,19100.0,51.4205,51.4652,51.3309,51.4384,19100.0
2012-08-02 13:00:00,57.44,57.52,57.39,57.52,16100.0,51.4384,51.51,51.3936,51.51,16100.0
2012-08-02 13:10:00,57.52,57.54,57.4,57.45,11700.0,51.51,51.5279,51.4026,51.4473,11700.0
2012-08-02 13:20:00,57.44,57.48,57.41,57.44,12200.0,51.4384,51.4742,51.4115,51.4384,12200.0
2012-08-02 13:30:00,57.45,57.49,57.39,57.43,15100.0,51.4473,51.4832,51.3936,51.4294,15100.0
2012-08-02 13:40:00,57.41,57.48,57.4,57.46,6900.0,51.4115,51.4742,51.4026,51.4563,6900.0
2012-08-02 13:50:00,57.46,57.51,57.4,57.45,15600.0,51.4563,51.5011,51.4026,51.4473,15600.0
2012-08-02 14:00:00,57.4,57.51,57.39,57.5,13000.0,51.4026,51.5011,51.3936,51.4921,13000.0
2012-08-02 14:10:00,57.5,57.51,57.46,57.5,17500.0,51.4921,51.5011,51.4563,51.4921,17500.0
2012-08-02 14:20:00,57.48,57.57,57.48,57.54,12200.0,51.4742,51.5548,51.4742,51.5279,12200.0
2012-08-02 14:30:00,57.52,57.72,57.52,57.71,18100.0,51.51,51.6891,51.51,51.6802,18100.0
2012-08-02 14:40:00,57.73,57.75,57.65,57.68,44700.0,51.6981,51.716,51.6264,51.6533,44700.0
2012-08-02 14:50:00,57.69,57.69,57.57,57.64,13700.0,51.6623,51.6623,51.5548,51.6175,13700.0
2012-08-02 15:00:00,57.64,57.81,57.64,57.74,18400.0,51.6175,51.7697,51.6175,51.707,18400.0
2012-08-02 15:10:00,57.74,57.78,57.65,57.74,17700.0,51.707,51.7429,51.6264,51.707,17700.0
2012-08-02 15:20:00,57.74,57.77,57.66,57.67,21300.0,51.707,51.7339,51.6354,51.6444,21300.0
2012-08-02 15:30:00,57.67,57.82,57.67,57.77,29900.0,51.6444,51.7787,51.6444,51.7339,29900.0
2012-08-02 15:40:00,57.77,57.78,57.67,57.74,39800.0,51.7339,51.7429,51.6444,51.707,39800.0
2012-08-02 15:50:00,57.73,57.91,57.71,57.79,92100.0,51.6981,51.8593,51.6802,51.7518,92100.0
2012-08-03 09:30:00,57.79,57.95,57.09,57.79,98700.0,51.7518,51.8951,51.125,51.7518,98700.0
2012-08-03 09:40:00,57.79,58.35,57.73,58.33,54200.0,51.7518,52.2533,51.6981,52.2354,54200.0
2012-08-03 09:50:00,58.31,58.45,58.22,58.35,41500.0,52.2175,52.3429,52.1369,52.2533,41500.0
2012-08-03 10:00:00,58.35,58.57,58.31,58.5,32400.0,52.2533,52.4503,52.2175,52.3876,32400.0
2012-08-03 10:10:00,58.49,58.68,58.49,58.64,29900.0,52.3787,52.5488,52.3787,52.513,29900.0
2012-08-03 10:20:00,58.63,58.65,58.56,58.58,73200.0,52.504,52.522,52.4414,52.4593,73200.0
2012-08-03 10:30:00,58.6,58.61,58.47,58.49,30000.0,52.4772,52.4861,52.3608,52.3787,30000.0
2012-08-03 10:40:00,58.5,58.6,58.5,58.53,23700.0,52.3876,52.4772,52.3876,52.4145,23700.0
2012-08-03 10:50:00,58.53,58.56,58.47,58.47,26000.0,52.4145,52.4414,52.3608,52.3608,26000.0
2012-08-03 11:00:00,58.47,58.54,58.46,58.54,23400.0,52.3608,52.4235,52.3518,52.4235,23400.0
2012-08-03 11:10:00,58.54,58.62,58.53,58.53,44400.0,52.4235,52.4951,52.4145,52.4145,44400.0
2012-08-03 11:20:00,58.54,58.6,58.54,58.6,25800.0,52.4235,52.4772,52.4235,52.4772,25800.0
2012-08-03 11:30:00,58.58,58.62,58.57,58.61,32400.0,52.4593,52.4951,52.4503,52.4861,32400.0
2012-08-03 11:40:00,58.61,58.63,58.58,58.58,26700.0,52.4861,52.504,52.4593,52.4593,26700.0
2012-08-03 11:50:00,58.59,58.68,58.58,58.65,23600.0,52.4682,52.5488,52.4593,52.522,23600.0
2012-08-03 12:00:00,58.66,58.7,58.63,58.63,21100.0,52.5309,52.5667,52.504,52.504,21100.0
2012-08-03 12:10:00,58.64,58.7,58.64,58.68,12400.0,52.513,52.5667,52.513,52.5488,12400.0
2012-08-03 12:20:00,58.69,58.75,58.68,58.71,37100.0,52.5578,52.6115,52.5488,52.5757,37100.0
2012-08-03 12:30:00,58.72,58.75,58.67,58.71,25000.0,52.5846,52.6115,52.5399,52.5757,25000.0
2012-08-03 12:40:00,58.72,58.82,58.71,58.81,38600.0,52.5846,52.6742,52.5757,52.6652,38600.0
2012-08-03 12:50:00,58.8,58.9,58.8,58.89,33600.0,52.6563,52.7458,52.6563,52.7369,33600.0
2012-08-03 13:00:00,58.89,58.95,58.88,58.9,23000.0,52.7369,52.7906,52.7279,52.7458,23000.0
2012-08-03 13:10:00,58.91,58.98,58.91,58.96,23900.0,52.7548,52.8175,52.7548,52.7996,23900.0
2012-08-03 13:20:00,58.96,59.0,58.95,58.99,29500.0,52.7996,52.8354,52.7906,52.8264,29500.0
2012-08-03 13:30:00,58.99,58.99,58.89,58.9,21600.0,52.8264,52.8264,52.7369,52.7458,21600.0
2012-08-03 13:40:00,58.91,58.96,58.91,58.92,20700.0,52.7548,52.7996,52.7548,52.7637,20700.0
2012-08-03 13:50:00,58.92,59.0,58.92,58.97,16700.0,52.7637,52.8354,52.7637,52.8085,16700.0
2012-08-03 14:00:00,58.97,59.0,58.94,58.94,21100.0,52.8085,52.8354,52.7817,52.7817,21100.0
2012-08-03 14:10:00,58.95,59.0,58.95,58.97,18800.0,52.7906,52.8354,52.7906,52.8085,18800.0
2012-08-03 14:20:00,58.98,59.04,58.94,58.96,32200.0,52.8175,52.8712,52.7817,52.7996,32200.0
2012-08-03 14:30:00,58.96,58.98,58.9,58.9,23100.0,52.7996,52.8175,52.7458,52.7458,23100.0
2012-08-03 14:40:00,58.91,58.94,58.88,58.92,28000.0,52.7548,52.7817,52.7279,52.7637,28000.0
2012-08-03 14:50:00,58.92,59.01,58.92,58.98,31800.0,52.7637,52.8443,52.7637,52.8175,31800.0
2012-08-03 15:00:00,58.98,59.11,58.98,59.1,53000.0,52.8175,52.9339,52.8175,52.9249,53000.0
2012-08-03 15:10:00,59.1,59.12,59.06,59.08,48000.0,52.9249,52.9428,52.8891,52.907,48000.0
2012-08-03 15:20:00,59.09,59.14,59.07,59.07,55400.0,52.916,52.9608,52.8981,52.8981,55400.0
2012-08-03 15:30:00,59.08,59.1,58.98,59.08,114500.0,52.907,52.9249,52.8175,52.907,114500.0
2012-08-03 15:40:00,59.09,59.15,59.05,59.15,124100.0,52.916,52.9697,52.8802,52.9697,124100.0
2012-08-03 15:50:00,59.15,59.16,58.94,59.06,189600.0,52.9697,52.9787,52.7817,52.8891,189600.0
2012-08-06 09:30:00,59.15,59.27,58.93,59.11,59900.0,52.9697,53.0772,52.7727,52.9339,59900.0
2012-08-06 09:40:00,59.11,59.55,59.07,59.5,50100.0,52.9339,53.3279,52.8981,53.2831,50100.0
2012-08-06 09:50:00,59.55,59.59,59.4,59.43,39600.0,53.3279,53.3637,53.1936,53.2205,39600.0
2012-08-06 10:00:00,59.47,59.65,59.45,59.59,42000.0,53.2563,53.4175,53.2384,53.3637,42000.0
2012-08-06 10:10:00,59.59,59.74,59.51,59.74,33800.0,53.3637,53.4981,53.2921,53.4981,33800.0
2012-08-06 10:20:00,59.74,59.74,59.51,59.54,25500.0,53.4981,53.4981,53.2921,53.319,25500.0
2012-08-06 10:30:00,59.56,59.65,59.5,59.53,33300.0,53.3369,53.4175,53.2831,53.31,33300.0
2012-08-06 10:40:00,59.55,59.56,59.48,59.5,166600.0,53.3279,53.3369,53.2652,53.2831,166600.0
2012-08-06 10:50:00,59.51,59.56,59.5,59.5,31600.0,53.2921,53.3369,53.2831,53.2831,31600.0
2012-08-06 11:00:00,59.5,59.55,59.5,59.54,23300.0,53.2831,53.3279,53.2831,53.319,23300.0
2012-08-06 11:10:00,59.53,59.55,59.5,59.53,24000.0,53.31,53.3279,53.2831,53.31,24000.0
2012-08-06 11:20:00,59.53,59.69,59.53,59.56,23800.0,53.31,53.4533,53.31,53.3369,23800.0
2012-08-06 11:30:00,59.55,59.66,59.53,59.63,19700.0,53.3279,53.4264,53.31,53.3996,19700.0
2012-08-06 11:40:00,59.63,59.63,59.55,59.6,21300.0,53.3996,53.3996,53.3279,53.3727,21300.0
2012-08-06 11:50:00,59.62,59.71,59.62,59.7,14200.0,53.3906,53.4712,53.3906,53.4622,14200.0
2012-08-06 12:00:00,59.68,59.71,59.67,59.67,15800.0,53.4443,53.4712,53.4354,53.4354,15800.0
2012-08-06 12:10:00,59.67,59.69,59.63,59.66,19400.0,53.4354,53.4533,53.3996,53.4264,19400.0
2012-08-06 12:20:00,59.67,59.72,59.64,59.65,19500.0,53.4354,53.4802,53.4085,53.4175,19500.0
2012-08-06 12:30:00,59.65,59.75,59.65,59.74,15900.0,53.4175,53.507,53.4175,53.4981,15900.0
2012-08-06 12:40:00,59.73,59.74,59.68,59.73,23000.0,53.4891,53.4981,53.4443,53.4891,23000.0
2012-08-06 12:50:00,59.7,59.78,59.7,59.73,18100.0,53.4622,53.5339,53.4622,53.4891,18100.0
2012-08-06 13:00:00,59.73,59.74,59.67,59.7,21100.0,53.4891,53.4981,53.4354,53.4622,21100.0
2012-08-06 13:10:00,59.71,59.74,59.68,59.7,11300.0,53.4712,53.4981,53.4443,53.4622,11300.0
2012-08-06 13:20:00,59.72,59.75,59.68,59.73,9600.0,53.4802,53.507,53.4443,53.4891,9600.0
2012-08-06 13:30:00,59.75,59.76,59.66,59.67,13600.0,53.507,53.516,53.4264,53.4354,13600.0
2012-08-06 13:40:00,59.68,59.74,59.67,59.7,26300.0,53.4443,53.4981,53.4354,53.4622,26300.0
2012-08-06 13:50:00,59.7,59.73,59.67,59.69,25300.0,53.4622,53.4891,53.4354,53.4533,25300.0
2012-08-06 14:00:00,59.7,59.7,59.65,59.66,26900.0,53.4622,53.4622,53.4175,53.4264,26900.0
2012-08-06 14:10:00,59.66,59.72,59.66,59.72,16500.0,53.4264,53.4802,53.4264,53.4802,16500.0
2012-08-06 14:20:00,59.7,59.77,59.68,59.76,35400.0,53.4622,53.5249,53.4443,53.516,35400.0
2012-08-06 14:30:00,59.77,59.81,59.75,59.81,14700.0,53.5249,53.5608,53.507,53.5608,14700.0
2012-08-06 14:40:00,59.8,59.8,59.71,59.74,10600.0,53.5518,53.5518,53.4712,53.4981,10600.0
2012-08-06 14:50:00,59.74,59.75,59.67,59.69,16200.0,53.4981,53.507,53.4354,53.4533,16200.0
2012-08-06 15:00:00,59.69,59.75,59.69,59.72,23000.0,53.4533,53.507,53.4533,53.4802,23000.0
2012-08-06 15:10:00,59.72,59.75,59.68,59.73,29900.0,53.4802,53.507,53.4443,53.4891,29900.0
2012-08-06 15:20:00,59.73,59.8,59.71,59.8,19400.0,53.4891,53.5518,53.4712,53.5518,19400.0
2012-08-06 15:30:00,59.79,59.88,59.78,59.88,53000.0,53.5428,53.6234,53.5339,53.6234,53000.0
2012-08-06 15:40:00,59.88,59.88,59.73,59.79,70500.0,53.6234,53.6234,53.4891,53.5428,70500.0
2012-08-06 15:50:00,59.79,59.8,59.61,59.62,109800.0,53.5428,53.5518,53.3817,53.3906,109800.0
2012-08-07 09:30:00,59.95,59.98,59.85,59.94,51600.0,53.6861,53.713,53.5966,53.6772,51600.0
2012-08-07 09:40:00,59.95,60.0,59.88,59.93,65500.0,53.6861,53.7309,53.6234,53.6682,65500.0
2012-08-07 09:50:00,59.94,60.0,59.93,59.96,41000.0,53.6772,53.7309,53.6682,53.6951,41000.0
2012-08-07 10:00:00,59.99,60.0,59.88,59.99,62500.0,53.7219,53.7309,53.6234,53.7219,62500.0
2012-08-07 10:10:00,59.99,60.14,59.97,60.13,70100.0,53.7219,53.8563,53.704,53.8473,70100.0
2012-08-07 10:20:00,60.14,60.26,60.14,60.25,52500.0,53.8563,53.9637,53.8563,53.9548,52500.0
2012-08-07 10:30:00,60.24,60.27,60.12,60.17,37700.0,53.9458,53.9727,53.8384,53.8831,37700.0
2012-08-07 10:40:00,60.2,60.25,60.16,60.18,52300.0,53.91,53.9548,53.8742,53.8921,52300.0
2012-08-07 10:50:00,60.16,60.3,60.15,60.25,34200.0,53.8742,53.9996,53.8652,53.9548,34200.0
2012-08-07 11:00:00,60.26,60.27,60.12,60.13,25200.0,53.9637,53.9727,53.8384,53.8473,25200.0
2012-08-07 11:10:00,60.12,60.16,60.11,60.12,40400.0,53.8384,53.8742,53.8294,53.8384,40400.0
2012-08-07 11:20:00,60.11,60.23,60.09,60.21,41300.0,53.8294,53.9369,53.8115,53.919,41300.0
2012-08-07 11:30:00,60.21,60.25,60.2,60.25,52800.0,53.919,53.9548,53.91,53.9548,52800.0
2012-08-07 11:40:00,60.25,60.26,60.19,60.2,49000.0,53.9548,53.9637,53.9011,53.91,49000.0
2012-08-07 11:50:00,60.19,60.24,60.14,60.21,38800.0,53.9011,53.9458,53.8563,53.919,38800.0
2012-08-07 12:00:00,60.2,60.2,60.06,60.07,63900.0,53.91,53.91,53.7846,53.7936,63900.0
2012-08-07 12:10:00,60.09,60.09,59.96,60.0,65500.0,53.8115,53.8115,53.6951,53.7309,65500.0
2012-08-07 12:20:00,60.0,60.02,59.98,59.99,43800.0,53.7309,53.7488,53.713,53.7219,43800.0
2012-08-07 12:30:00,59.99,60.02,59.97,60.0,33700.0,53.7219,53.7488,53.704,53.7309,33700.0
2012-08-07 12:40:00,60.0,60.01,59.97,59.98,24500.0,53.7309,53.7399,53.704,53.713,24500.0
2012-08-07 12:50:00,59.97,59.99,59.94,59.98,47600.0,53.704,53.7219,53.6772,53.713,47600.0
2012-08-07 13:00:00,59.98,59.99,59.92,59.96,33700.0,53.713,53.7219,53.6593,53.6951,33700.0
2012-08-07 13:10:00,59.96,59.97,59.91,59.95,27100.0,53.6951,53.704,53.6503,53.6861,27100.0
2012-08-07 13:20:00,59.96,60.06,59.95,60.04,34300.0,53.6951,53.7846,53.6861,53.7667,34300.0
2012-08-07 13:30:00,60.05,60.05,59.95,59.95,40100.0,53.7757,53.7757,53.6861,53.6861,40100.0
2012-08-07 13:40:00,59.95,59.98,59.93,59.98,25400.0,53.6861,53.713,53.6682,53.713,25400.0
2012-08-07 13:50:00,59.98,59.98,59.82,59.82,35800.0,53.713,53.713,53.5697,53.5697,35800.0
2012-08-07 14:00:00,59.83,59.84,59.8,59.82,35300.0,53.5787,53.5876,53.5518,53.5697,35300.0
2012-08-07 14:10:00,59.81,59.81,59.77,59.78,29800.0,53.5608,53.5608,53.5249,53.5339,29800.0
2012-08-07 14:20:00,59.78,59.79,59.76,59.77,27700.0,53.5339,53.5428,53.516,53.5249,27700.0
2012-08-07 14:30:00,59.77,59.89,59.77,59.85,34800.0,53.5249,53.6324,53.5249,53.5966,34800.0
2012-08-07 14:40:00,59.84,59.85,59.78,59.8,41000.0,53.5876,53.5966,53.5339,53.5518,41000.0
2012-08-07 14:50:00,59.79,59.8,59.77,59.8,24700.0,53.5428,53.5518,53.5249,53.5518,24700.0
2012-08-07 15:00:00,59.8,59.82,59.75,59.8,49100.0,53.5518,53.5697,53.507,53.5518,49100.0
2012-08-07 15:10:00,59.81,59.89,59.81,59.87,45200.0,53.5608,53.6324,53.5608,53.6145,45200.0
2012-08-07 15:20:00,59.87,59.99,59.87,59.98,54100.0,53.6145,53.7219,53.6145,53.713,54100.0
2012-08-07 15:30:00,59.98,59.99,59.85,59.94,79900.0,53.713,53.7219,53.5966,53.6772,79900.0
2012-08-07 15:40:00,59.94,59.96,59.78,59.78,123900.0,53.6772,53.6951,53.5339,53.5339,123900.0
2012-08-07 15:50:00,59.79,59.82,59.72,59.73,161100.0,53.5428,53.5697,53.4802,53.4891,161100.0
2012-08-08 09:30:00,59.86,60.2,59.74,59.85,74500.0,53.6055,53.91,53.4981,53.5966,74500.0
2012-08-08 09:40:00,59.88,59.98,59.56,59.56,41200.0,53.6234,53.713,53.3369,53.3369,41200.0
2012-08-08 09:50:00,59.56,59.59,59.38,59.48,58200.0,53.3369,53.3637,53.1757,53.2652,58200.0
2012-08-08 10:00:00,59.49,59.56,59.39,59.48,43300.0,53.2742,53.3369,53.1846,53.2652,43300.0
2012-08-08 10:10:00,59.47,59.65,59.45,59.6,40500.0,53.2563,53.4175,53.2384,53.3727,40500.0
2012-08-08 10:20:00,59.61,59.61,59.26,59.26,33100.0,53.3817,53.3817,53.0682,53.0682,33100.0
2012-08-08 10:30:00,59.26,59.28,59.11,59.13,32400.0,53.0682,53.0861,52.9339,52.9518,32400.0
2012-08-08 10:40:00,59.13,59.32,59.11,59.3,40400.0,52.9518,53.122,52.9339,53.104,40400.0
2012-08-08 10:50:00,59.3,59.37,59.29,59.33,31500.0,53.104,53.1667,53.0951,53.1309,31500.0
2012-08-08 11:00:00,59.33,59.46,59.32,59.46,38500.0,53.1309,53.2473,53.122,53.2473,38500.0
2012-08-08 11:10:00,59.46,59.68,59.45,59.67,43300.0,53.2473,53.4443,53.2384,53.4354,43300.0
2012-08-08 11:20:00,59.67,59.68,59.57,59.61,24400.0,53.4354,53.4443,53.3458,53.3817,24400.0
2012-08-08 11:30:00,59.62,59.65,59.53,59.53,17400.0,53.3906,53.4175,53.31,53.31,17400.0
2012-08-08 11:40:00,59.51,59.53,59.42,59.42,22600.0,53.2921,53.31,53.2115,53.2115,22600.0
2012-08-08 11:50:00,59.41,59.46,59.35,59.36,19200.0,53.2025,53.2473,53.1488,53.1578,19200.0
2012-08-08 12:00:00,59.36,59.42,59.3,59.33,34200.0,53.1578,53.2115,53.104,53.1309,34200.0
2012-08-08 12:10:00,59.34,59.38,59.29,59.36,20600.0,53.1399,53.1757,53.0951,53.1578,20600.0
2012-08-08 12:20:00,59.36,59.4,59.35,59.36,22300.0,53.1578,53.1936,53.1488,53.1578,22300.0
2012-08-08 12:30:00,59.37,59.49,59.37,59.47,29700.0,53.1667,53.2742,53.1667,53.2563,29700.0
2012-08-08 12:40:00,59.47,59.48,59.36,59.36,26200.0,53.2563,53.2652,53.1578,53.1578,26200.0
2012-08-08 12:50:00,59.36,59.51,59.33,59.51,36200.0,53.1578,53.2921,53.1309,53.2921,36200.0
2012-08-08 13:00:00,59.49,59.57,59.45,59.45,26600.0,53.2742,53.3458,53.2384,53.2384,26600.0
2012-08-08 13:10:00,59.45,59.48,59.37,59.47,24400.0,53.2384,53.2652,53.1667,53.2563,24400.0
2012-08-08 13:20:00,59.48,59.51,59.43,59.43,19300.0,53.2652,53.2921,53.2205,53.2205,19300.0
2012-08-08 13:30:00,59.43,59.48,59.43,59.46,27200.0,53.2205,53.2652,53.2205,53.2473,27200.0
2012-08-08 13:40:00,59.46,59.51,59.44,59.47,38100.0,53.2473,53.2921,53.2294,53.2563,38100.0
2012-08-08 13:50:00,59.48,59.53,59.42,59.42,67600.0,53.2652,53.31,53.2115,53.2115,67600.0
2012-08-08 14:00:00,59.43,59.45,59.37,59.43,30100.0,53.2205,53.2384,53.1667,53.2205,30100.0
2012-08-08 14:10:00,59.44,59.46,59.32,59.32,33300.0,53.2294,53.2473,53.122,53.122,33300.0
2012-08-08 14:20:00,59.33,59.4,59.31,59.37,20500.0,53.1309,53.1936,53.113,53.1667,20500.0
2012-08-08 14:30:00,59.37,59.38,59.33,59.36,35800.0,53.1667,53.1757,53.1309,53.1578,35800.0
2012-08-08 14:40:00,59.35,59.41,59.35,59.4,26400.0,53.1488,53.2025,53.1488,53.1936,26400.0
2012-08-08 14:50:00,59.4,59.5,59.37,59.48,64200.0,53.1936,53.2831,53.1667,53.2652,64200.0
2012-08-08 15:00:00,59.48,59.59,59.48,59.57,32800.0,53.2652,53.3637,53.2652,53.3458,32800.0
2012-08-08 15:10:00,59.58,59.65,59.55,59.62,74000.0,53.3548,53.4175,53.3279,53.3906,74000.0
2012-08-08 15:20:00,59.62,59.66,59.58,59.64,39100.0,53.3906,53.4264,53.3548,53.4085,39100.0
2012-08-08 15:30:00,59.65,59.7,59.64,59.65,52100.0,53.4175,53.4622,53.4085,53.4175,52100.0
2012-08-08 15:40:00,59.65,59.7,59.62,59.64,58600.0,53.4175,53.4622,53.3906,53.4085,58600.0
2012-08-08 15:50:00,59.64,59.68,59.54,59.62,96700.0,53.4085,53.4443,53.319,53.3906,96700.0
2012-08-09 09:30:00,59.67,59.75,59.54,59.63,41600.0,53.4354,53.507,53.319,53.3996,41600.0
2012-08-09 09:40:00,59.63,59.65,59.43,59.48,56500.0,53.3996,53.4175,53.2205,53.2652,56500.0
2012-08-09 09:50:00,59.49,59.59,59.49,59.52,33800.0,53.2742,53.3637,53.2742,53.3011,33800.0
2012-08-09 10:00:00,59.52,59.6,59.5,59.57,24500.0,53.3011,53.3727,53.2831,53.3458,24500.0
2012-08-09 10:10:00,59.55,59.61,59.53,59.56,27200.0,53.3279,53.3817,53.31,53.3369,27200.0
2012-08-09 10:20:00,59.55,59.58,59.41,59.41,54100.0,53.3279,53.3548,53.2025,53.2025,54100.0
2012-08-09 10:30:00,59.4,59.46,59.38,59.44,18800.0,53.1936,53.2473,53.1757,53.2294,18800.0
2012-08-09 10:40:00,59.44,59.46,59.4,59.45,22400.0,53.2294,53.2473,53.1936,53.2384,22400.0
2012-08-09 10:50:00,59.45,59.54,59.45,59.52,23800.0,53.2384,53.319,53.2384,53.3011,23800.0
2012-08-09 11:00:00,59.51,59.52,59.39,59.41,20100.0,53.2921,53.3011,53.1846,53.2025,20100.0
2012-08-09 11:10:00,59.41,59.47,59.39,59.46,21000.0,53.2025,53.2563,53.1846,53.2473,21000.0
2012-08-09 11:20:00,59.46,59.48,59.4,59.43,25300.0,53.2473,53.2652,53.1936,53.2205,25300.0
2012-08-09 11:30:00,59.43,59.46,59.41,59.45,13500.0,53.2205,53.2473,53.2025,53.2384,13500.0
2012-08-09 11:40:00,59.45,59.45,59.29,59.29,36600.0,53.2384,53.2384,53.0951,53.0951,36600.0
2012-08-09 11:50:00,59.3,59.31,59.13,59.17,18500.0,53.104,53.113,52.9518,52.9876,18500.0
2012-08-09 12:00:00,59.16,59.17,59.1,59.13,85000.0,52.9787,52.9876,52.9249,52.9518,85000.0
2012-08-09 12:10:00,59.13,59.25,59.12,59.25,16600.0,52.9518,53.0593,52.9428,53.0593,16600.0
2012-08-09 12:20:00,59.22,59.25,59.19,59.25,23900.0,53.0324,53.0593,53.0055,53.0593,23900.0
2012-08-09 12:30:00,59.24,59.28,59.24,59.27,139700.0,53.0503,53.0861,53.0503,53.0772,139700.0
2012-08-09 12:40:00,59.26,59.32,59.26,59.29,84600.0,53.0682,53.122,53.0682,53.0951,84600.0
2012-08-09 12:50:00,59.29,59.36,59.29,59.32,30400.0,53.0951,53.1578,53.0951,53.122,30400.0
2012-08-09 13:00:00,59.32,59.33,59.26,59.28,196800.0,53.122,53.1309,53.0682,53.0861,196800.0
2012-08-09 13:10:00,59.29,59.29,59.24,59.27,10000.0,53.0951,53.0951,53.0503,53.0772,10000.0
2012-08-09 13:20:00,59.27,59.27,59.2,59.21,11500.0,53.0772,53.0772,53.0145,53.0234,11500.0
2012-08-09 13:30:00,59.22,59.27,59.2,59.27,13700.0,53.0324,53.0772,53.0145,53.0772,13700.0
2012-08-09 13:40:00,59.27,59.3,59.22,59.22,12200.0,53.0772,53.104,53.0324,53.0324,12200.0
2012-08-09 13:50:00,59.22,59.22,59.19,59.21,14400.0,53.0324,53.0324,53.0055,53.0234,14400.0
2012-08-09 14:00:00,59.21,59.25,59.18,59.2,21300.0,53.0234,53.0593,52.9966,53.0145,21300.0
2012-08-09 14:10:00,59.21,59.23,59.16,59.16,14600.0,53.0234,53.0414,52.9787,52.9787,14600.0
2012-08-09 14:20:00,59.16,59.19,59.14,59.18,16000.0,52.9787,53.0055,52.9608,52.9966,16000.0
2012-08-09 14:30:00,59.19,59.26,59.18,59.24,75100.0,53.0055,53.0682,52.9966,53.0503,75100.0
2012-08-09 14:40:00,59.24,59.24,59.15,59.15,32400.0,53.0503,53.0503,52.9697,52.9697,32400.0
2012-08-09 14:50:00,59.16,59.16,59.12,59.13,30900.0,52.9787,52.9787,52.9428,52.9518,30900.0
2012-08-09 15:00:00,59.12,59.13,59.02,59.04,40600.0,52.9428,52.9518,52.8533,52.8712,40600.0
2012-08-09 15:10:00,59.03,59.09,59.03,59.08,98100.0,52.8623,52.916,52.8623,52.907,98100.0
2012-08-09 15:20:00,59.08,59.08,59.0,59.06,71400.0,52.907,52.907,52.8354,52.8891,71400.0
2012-08-09 15:30:00,59.07,59.16,59.04,59.16,92800.0,52.8981,52.9787,52.8712,52.9787,92800.0
2012-08-09 15:40:00,59.16,59.19,59.08,59.1,100200.0,52.9787,53.0055,52.907,52.9249,100200.0
2012-08-09 15:50:00,59.1,59.14,58.96,59.09,229600.0,52.9249,52.9608,52.7996,52.916,229600.0
2012-08-10 09:30:00,59.12,59.21,58.96,59.2,39500.0,52.9428,53.0234,52.7996,53.0145,39500.0
2012-08-10 09:40:00,59.2,59.27,58.97,58.99,29100.0,53.0145,53.0772,52.8085,52.8264,29100.0
2012-08-10 09:50:00,59.04,59.04,58.74,58.88,38100.0,52.8712,52.8712,52.6026,52.7279,38100.0
2012-08-10 10:00:00,58.92,58.99,58.9,58.96,15100.0,52.7637,52.8264,52.7458,52.7996,15100.0
2012-08-10 10:10:00,58.99,59.16,58.93,58.93,23100.0,52.8264,52.9787,52.7727,52.7727,23100.0
2012-08-10 10:20:00,58.93,59.05,58.88,59.02,25300.0,52.7727,52.8802,52.7279,52.8533,25300.0
2012-08-10 10:30:00,59.01,59.14,59.0,59.01,18200.0,52.8443,52.9608,52.8354,52.8443,18200.0
2012-08-10 10:40:00,59.03,59.06,58.97,59.03,22800.0,52.8623,52.8891,52.8085,52.8623,22800.0
2012-08-10 10:50:00,59.0,59.03,58.96,59.01,18800.0,52.8354,52.8623,52.7996,52.8443,18800.0
2012-08-10 11:00:00,59.04,59.05,58.82,58.98,39100.0,52.8712,52.8802,52.6742,52.8175,39100.0
2012-08-10 11:10:00,58.98,59.01,58.93,58.97,18600.0,52.8175,52.8443,52.7727,52.8085,18600.0
2012-08-10 11:20:00,58.96,59.01,58.91,58.98,23700.0,52.7996,52.8443,52.7548,52.8175,23700.0
2012-08-10 11:30:00,58.97,59.01,58.9,58.93,63000.0,52.8085,52.8443,52.7458,52.7727,63000.0
2012-08-10 11:40:00,58.95,59.03,58.95,58.99,17700.0,52.7906,52.8623,52.7906,52.8264,17700.0
2012-08-10 11:50:00,58.99,59.05,58.98,58.99,18600.0,52.8264,52.8802,52.8175,52.8264,18600.0
2012-08-10 12:00:00,59.0,59.01,58.94,58.95,17000.0,52.8354,52.8443,52.7817,52.7906,17000.0
2012-08-10 12:10:00,58.95,59.0,58.95,58.99,11700.0,52.7906,52.8354,52.7906,52.8264,11700.0
2012-08-10 12:20:00,59.0,59.03,58.97,58.98,17200.0,52.8354,52.8623,52.8085,52.8175,17200.0
2012-08-10 12:30:00,58.98,59.03,58.95,58.97,9700.0,52.8175,52.8623,52.7906,52.8085,9700.0
2012-08-10 12:40:00,58.97,59.03,58.92,58.94,19200.0,52.8085,52.8623,52.7637,52.7817,19200.0
2012-08-10 12:50:00,58.95,59.03,58.94,59.01,11700.0,52.7906,52.8623,52.7817,52.8443,11700.0
2012-08-10 13:00:00,59.02,59.05,59.01,59.03,15900.0,52.8533,52.8802,52.8443,52.8623,15900.0
2012-08-10 13:10:00,59.05,59.05,58.98,59.03,10000.0,52.8802,52.8802,52.8175,52.8623,10000.0
2012-08-10 13:20:00,59.04,59.05,59.01,59.03,15500.0,52.8712,52.8802,52.8443,52.8623,15500.0
2012-08-10 13:30:00,59.02,59.06,59.02,59.05,17400.0,52.8533,52.8891,52.8533,52.8802,17400.0
2012-08-10 13:40:00,59.03,59.08,59.01,59.05,40900.0,52.8623,52.907,52.8443,52.8802,40900.0
2012-08-10 13:50:00,59.05,59.06,59.02,59.05,11700.0,52.8802,52.8891,52.8533,52.8802,11700.0
2012-08-10 14:00:00,59.04,59.07,59.03,59.04,17500.0,52.8712,52.8981,52.8623,52.8712,17500.0
2012-08-10 14:10:00,59.06,59.07,58.99,59.02,19000.0,52.8891,52.8981,52.8264,52.8533,19000.0
2012-08-10 14:20:00,59.01,59.05,59.0,59.02,14900.0,52.8443,52.8802,52.8354,52.8533,14900.0
2012-08-10 14:30:00,59.03,59.03,59.0,59.03,12700.0,52.8623,52.8623,52.8354,52.8623,12700.0
2012-08-10 14:40:00,59.03,59.05,59.01,59.03,15500.0,52.8623,52.8802,52.8443,52.8623,15500.0
2012-08-10 14:50:00,59.04,59.06,59.02,59.05,21500.0,52.8712,52.8891,52.8533,52.8802,21500.0
2012-08-10 15:00:00,59.04,59.07,59.0,59.01,27500.0,52.8712,52.8981,52.8354,52.8443,27500.0
2012-08-10 15:10:00,59.01,59.02,59.0,59.02,44600.0,52.8443,52.8533,52.8354,52.8533,44600.0
2012-08-10 15:20:00,59.01,59.02,59.0,59.02,27800.0,52.8443,52.8533,52.8354,52.8533,27800.0
2012-08-10 15:30:00,59.02,59.03,58.99,59.02,67200.0,52.8533,52.8623,52.8264,52.8533,67200.0
2012-08-10 15:40:00,59.02,59.08,59.01,59.04,80700.0,52.8533,52.907,52.8443,52.8712,80700.0
2012-08-10 15:50:00,59.04,59.16,59.02,59.03,210700.0,52.8712,52.9787,52.8533,52.8623,210700.0
2012-08-13 09:30:00,58.75,58.94,58.7,58.85,66900.0,52.6115,52.7817,52.5667,52.7011,66900.0
2012-08-13 09:40:00,58.85,58.98,58.81,58.85,27600.0,52.7011,52.8175,52.6652,52.7011,27600.0
2012-08-13 09:50:00,58.85,58.88,58.64,58.67,48300.0,52.7011,52.7279,52.513,52.5399,48300.0
2012-08-13 10:00:00,58.68,58.77,58.65,58.67,15600.0,52.5488,52.6294,52.522,52.5399,15600.0
2012-08-13 10:10:00,58.68,58.69,58.6,58.68,34000.0,52.5488,52.5578,52.4772,52.5488,34000.0
2012-08-13 10:20:00,58.68,58.68,58.5,58.61,81300.0,52.5488,52.5488,52.3876,52.4861,81300.0
2012-08-13 10:30:00,58.59,58.62,58.46,58.54,65400.0,52.4682,52.4951,52.3518,52.4235,65400.0
2012-08-13 10:40:00,58.54,58.73,58.53,58.64,50700.0,52.4235,52.5936,52.4145,52.513,50700.0
2012-08-13 10:50:00,58.64,58.66,58.54,58.56,48100.0,52.513,52.5309,52.4235,52.4414,48100.0
2012-08-13 11:00:00,58.55,58.61,58.4,58.43,42700.0,52.4324,52.4861,52.2981,52.3249,42700.0
2012-08-13 11:10:00,58.45,58.46,58.33,58.35,40300.0,52.3429,52.3518,52.2354,52.2533,40300.0
2012-08-13 11:20:00,58.36,58.5,58.34,58.47,34700.0,52.2623,52.3876,52.2443,52.3608,34700.0
2012-08-13 11:30:00,58.48,58.53,58.44,58.44,49800.0,52.3697,52.4145,52.3339,52.3339,49800.0
2012-08-13 11:40:00,58.43,58.45,58.37,58.4,39200.0,52.3249,52.3429,52.2712,52.2981,39200.0
2012-08-13 11:50:00,58.39,58.43,58.37,58.38,39800.0,52.2891,52.3249,52.2712,52.2802,39800.0
2012-08-13 12:00:00,58.38,58.42,58.34,58.34,25700.0,52.2802,52.316,52.2443,52.2443,25700.0
2012-08-13 12:10:00,58.35,58.44,58.32,58.41,23300.0,52.2533,52.3339,52.2264,52.307,23300.0
2012-08-13 12:20:00,58.4,58.43,58.37,58.43,21800.0,52.2981,52.3249,52.2712,52.3249,21800.0
2012-08-13 12:30:00,58.45,58.5,58.44,58.45,20100.0,52.3429,52.3876,52.3339,52.3429,20100.0
2012-08-13 12:40:00,58.46,58.56,58.45,58.56,16000.0,52.3518,52.4414,52.3429,52.4414,16000.0
2012-08-13 12:50:00,58.55,58.64,58.55,58.6,25700.0,52.4324,52.513,52.4324,52.4772,25700.0
2012-08-13 13:00:00,58.63,58.66,58.62,58.63,17300.0,52.504,52.5309,52.4951,52.504,17300.0
2012-08-13 13:10:00,58.63,58.67,58.55,58.55,23300.0,52.504,52.5399,52.4324,52.4324,23300.0
2012-08-13 13:20:00,58.55,58.55,58.5,58.52,23800.0,52.4324,52.4324,52.3876,52.4055,23800.0
2012-08-13 13:30:00,58.54,58.58,58.51,58.53,24300.0,52.4235,52.4593,52.3966,52.4145,24300.0
2012-08-13 13:40:00,58.52,58.57,58.51,58.53,32200.0,52.4055,52.4503,52.3966,52.4145,32200.0
2012-08-13 13:50:00,58.54,58.57,58.49,58.51,31500.0,52.4235,52.4503,52.3787,52.3966,31500.0
2012-08-13 14:00:00,58.53,58.57,58.4,58.4,38200.0,52.4145,52.4503,52.2981,52.2981,38200.0
2012-08-13 14:10:00,58.4,58.42,58.37,58.37,90700.0,52.2981,52.316,52.2712,52.2712,90700.0
2012-08-13 14:20:00,58.38,58.42,58.36,58.37,55000.0,52.2802,52.316,52.2623,52.2712,55000.0
2012-08-13 14:30:00,58.38,58.4,58.33,58.35,59800.0,52.2802,52.2981,52.2354,52.2533,59800.0
2012-08-13 14:40:00,58.35,58.36,58.31,58.32,36500.0,52.2533,52.2623,52.2175,52.2264,36500.0
2012-08-13 14:50:00,58.33,58.36,58.29,58.31,89300.0,52.2354,52.2623,52.1996,52.2175,89300.0
2012-08-13 15:00:00,58.31,58.36,58.3,58.33,52700.0,52.2175,52.2623,52.2085,52.2354,52700.0
2012-08-13 15:10:00,58.34,58.36,58.33,58.35,42800.0,52.2443,52.2623,52.2354,52.2533,42800.0
2012-08-13 15:20:00,58.36,58.36,58.32,58.34,48000.0,52.2623,52.2623,52.2264,52.2443,48000.0
2012-08-13 15:30:00,58.34,58.39,58.33,58.33,77800.0,52.2443,52.2891,52.2354,52.2354,77800.0
2012-08-13 15:40:00,58.33,58.35,58.29,58.3,89600.0,52.2354,52.2533,52.1996,52.2085,89600.0
2012-08-13 15:50:00,58.31,58.32,58.26,58.29,115400.0,52.2175,52.2264,52.1727,52.1996,115400.0
2012-08-14 09:30:00,58.68,58.72,58.09,58.18,49100.0,52.5488,52.5846,52.0205,52.1011,49100.0
2012-08-14 09:40:00,58.19,58.56,58.13,58.55,27500.0,52.11,52.4414,52.0563,52.4324,27500.0
2012-08-14 09:50:00,58.53,58.55,58.3,58.43,27600.0,52.4145,52.4324,52.2085,52.3249,27600.0
2012-08-14 10:00:00,58.46,58.49,58.35,58.36,25300.0,52.3518,52.3787,52.2533,52.2623,25300.0
2012-08-14 10:10:00,58.34,58.46,58.34,58.4,60600.0,52.2443,52.3518,52.2443,52.2981,60600.0
2012-08-14 10:20:00,58.4,58.41,58.24,58.28,36900.0,52.2981,52.307,52.1548,52.1906,36900.0
2012-08-14 10:30:00,58.26,58.31,58.24,58.28,33600.0,52.1727,52.2175,52.1548,52.1906,33600.0
2012-08-14 10:40:00,58.27,58.32,58.16,58.2,53400.0,52.1817,52.2264,52.0832,52.119,53400.0
2012-08-14 10:50:00,58.21,58.27,58.19,58.22,42200.0,52.1279,52.1817,52.11,52.1369,42200.0
2012-08-14 11:00:00,58.21,58.26,58.19,58.22,44600.0,52.1279,52.1727,52.11,52.1369,44600.0
2012-08-14 11:10:00,58.22,58.25,58.2,58.24,32600.0,52.1369,52.1638,52.119,52.1548,32600.0
2012-08-14 11:20:00,58.24,58.25,58.21,58.23,34800.0,52.1548,52.1638,52.1279,52.1458,34800.0
2012-08-14 11:30:00,58.24,58.26,58.22,58.23,26800.0,52.1548,52.1727,52.1369,52.1458,26800.0
2012-08-14 11:40:00,58.22,58.27,58.19,58.2,115300.0,52.1369,52.1817,52.11,52.119,115300.0
2012-08-14 11:50:00,58.2,58.25,58.2,58.23,31800.0,52.119,52.1638,52.119,52.1458,31800.0
2012-08-14 12:00:00,58.24,58.26,58.23,58.25,48900.0,52.1548,52.1727,52.1458,52.1638,48900.0
2012-08-14 12:10:00,58.25,58.25,58.18,58.19,29000.0,52.1638,52.1638,52.1011,52.11,29000.0
2012-08-14 12:20:00,58.19,58.25,58.17,58.23,22400.0,52.11,52.1638,52.0921,52.1458,22400.0
2012-08-14 12:30:00,58.22,58.25,58.14,58.15,30100.0,52.1369,52.1638,52.0652,52.0742,30100.0
2012-08-14 12:40:00,58.14,58.14,58.03,58.07,38300.0,52.0652,52.0652,51.9667,52.0026,38300.0
2012-08-14 12:50:00,58.07,58.15,58.07,58.14,40400.0,52.0026,52.0742,52.0026,52.0652,40400.0
2012-08-14 13:00:00,58.15,58.19,58.08,58.09,28800.0,52.0742,52.11,52.0115,52.0205,28800.0
2012-08-14 13:10:00,58.09,58.12,58.04,58.07,22200.0,52.0205,52.0473,51.9757,52.0026,22200.0
2012-08-14 13:20:00,58.06,58.13,58.04,58.12,19800.0,51.9936,52.0563,51.9757,52.0473,19800.0
2012-08-14 13:30:00,58.12,58.21,58.11,58.19,41600.0,52.0473,52.1279,52.0384,52.11,41600.0
2012-08-14 13:40:00,58.2,58.22,58.17,58.19,58800.0,52.119,52.1369,52.0921,52.11,58800.0
2012-08-14 13:50:00,58.2,58.23,58.18,58.19,38600.0,52.119,52.1458,52.1011,52.11,38600.0
2012-08-14 14:00:00,58.19,58.24,58.18,58.2,43700.0,52.11,52.1548,52.1011,52.119,43700.0
2012-08-14 14:10:00,58.2,58.21,58.12,58.12,25000.0,52.119,52.1279,52.0473,52.0473,25000.0
2012-08-14 14:20:00,58.13,58.13,58.05,58.09,38500.0,52.0563,52.0563,51.9846,52.0205,38500.0
2012-08-14 14:30:00,58.09,58.16,58.09,58.14,22700.0,52.0205,52.0832,52.0205,52.0652,22700.0
2012-08-14 14:40:00,58.12,58.17,58.1,58.17,30500.0,52.0473,52.0921,52.0294,52.0921,30500.0
2012-08-14 14:50:00,58.17,58.24,58.16,58.21,29600.0,52.0921,52.1548,52.0832,52.1279,29600.0
2012-08-14 15:00:00,58.23,58.23,58.14,58.14,27400.0,52.1458,52.1458,52.0652,52.0652,27400.0
2012-08-14 15:10:00,58.15,58.18,58.08,58.13,34100.0,52.0742,52.1011,52.0115,52.0563,34100.0
2012-08-14 15:20:00,58.14,58.2,58.13,58.2,40500.0,52.0652,52.119,52.0563,52.119,40500.0
2012-08-14 15:30:00,58.19,58.19,58.05,58.06,84700.0,52.11,52.11,51.9846,51.9936,84700.0
2012-08-14 15:40:00,58.06,58.07,58.01,58.05,77300.0,51.9936,52.0026,51.9488,51.9846,77300.0
2012-08-14 15:50:00,58.05,58.07,57.85,58.07,171200.0,51.9846,52.0026,51.8055,52.0026,171200.0
2012-08-15 09:30:00,58.16,58.4,57.94,58.27,60900.0,52.0832,52.2981,51.8861,52.1817,60900.0
2012-08-15 09:40:00,58.27,58.53,58.26,58.53,30900.0,52.1817,52.4145,52.1727,52.4145,30900.0
2012-08-15 09:50:00,58.53,58.74,58.5,58.67,38800.0,52.4145,52.6026,52.3876,52.5399,38800.0
2012-08-15 10:00:00,58.7,58.79,58.65,58.79,57700.0,52.5667,52.6473,52.522,52.6473,57700.0
2012-08-15 10:10:00,58.79,58.83,58.6,58.67,23900.0,52.6473,52.6831,52.4772,52.5399,23900.0
2012-08-15 10:20:00,58.67,58.74,58.59,58.61,34900.0,52.5399,52.6026,52.4682,52.4861,34900.0
2012-08-15 10:30:00,58.62,58.7,58.61,58.66,25000.0,52.4951,52.5667,52.4861,52.5309,25000.0
2012-08-15 10:40:00,58.66,58.82,58.64,58.8,38500.0,52.5309,52.6742,52.513,52.6563,38500.0
2012-08-15 10:50:00,58.8,58.87,58.8,58.85,39900.0,52.6563,52.719,52.6563,52.7011,39900.0
2012-08-15 11:00:00,58.82,59.03,58.8,59.0,44600.0,52.6742,52.8623,52.6563,52.8354,44600.0
2012-08-15 11:10:00,58.99,59.01,58.91,58.93,22000.0,52.8264,52.8443,52.7548,52.7727,22000.0
2012-08-15 11:20:00,58.93,58.95,58.86,58.9,40600.0,52.7727,52.7906,52.71,52.7458,40600.0
2012-08-15 11:30:00,58.88,59.04,58.87,59.03,25200.0,52.7279,52.8712,52.719,52.8623,25200.0
2012-08-15 11:40:00,59.03,59.07,59.0,59.07,24900.0,52.8623,52.8981,52.8354,52.8981,24900.0
2012-08-15 11:50:00,59.07,59.12,59.05,59.08,38100.0,52.8981,52.9428,52.8802,52.907,38100.0
2012-08-15 12:00:00,59.08,59.13,59.07,59.11,18000.0,52.907,52.9518,52.8981,52.9339,18000.0
2012-08-15 12:10:00,59.11,59.14,59.08,59.13,16200.0,52.9339,52.9608,52.907,52.9518,16200.0
2012-08-15 12:20:00,59.13,59.18,59.11,59.11,17700.0,52.9518,52.9966,52.9339,52.9339,17700.0
2012-08-15 12:30:00,59.12,59.19,59.12,59.13,12700.0,52.9428,53.0055,52.9428,52.9518,12700.0
2012-08-15 12:40:00,59.12,59.17,59.12,59.15,17300.0,52.9428,52.9876,52.9428,52.9697,17300.0
2012-08-15 12:50:00,59.16,59.16,59.12,59.14,11300.0,52.9787,52.9787,52.9428,52.9608,11300.0
2012-08-15 13:00:00,59.12,59.13,59.08,59.13,17900.0,52.9428,52.9518,52.907,52.9518,17900.0
2012-08-15 13:10:00,59.13,59.14,59.11,59.11,7300.0,52.9518,52.9608,52.9339,52.9339,7300.0
2012-08-15 13:20:00,59.11,59.12,59.07,59.1,10400.0,52.9339,52.9428,52.8981,52.9249,10400.0
2012-08-15 13:30:00,59.1,59.11,59.01,59.03,21500.0,52.9249,52.9339,52.8443,52.8623,21500.0
2012-08-15 13:40:00,59.03,59.05,59.01,59.05,10800.0,52.8623,52.8802,52.8443,52.8802,10800.0
2012-08-15 13:50:00,59.05,59.06,58.99,58.99,9600.0,52.8802,52.8891,52.8264,52.8264,9600.0
2012-08-15 14:00:00,59.0,59.02,58.96,59.0,18700.0,52.8354,52.8533,52.7996,52.8354,18700.0
2012-08-15 14:10:00,58.99,59.06,58.96,59.04,24200.0,52.8264,52.8891,52.7996,52.8712,24200.0
2012-08-15 14:20:00,59.03,59.12,59.0,59.12,21900.0,52.8623,52.9428,52.8354,52.9428,21900.0
2012-08-15 14:30:00,59.11,59.16,59.08,59.16,18100.0,52.9339,52.9787,52.907,52.9787,18100.0
2012-08-15 14:40:00,59.16,59.22,59.13,59.21,24400.0,52.9787,53.0324,52.9518,53.0234,24400.0
2012-08-15 14:50:00,59.2,59.26,59.16,59.17,22500.0,53.0145,53.0682,52.9787,52.9876,22500.0
2012-08-15 15:00:00,59.17,59.23,59.17,59.23,32300.0,52.9876,53.0414,52.9876,53.0414,32300.0
2012-08-15 15:10:00,59.24,59.32,59.23,59.3,36500.0,53.0503,53.122,53.0414,53.104,36500.0
2012-08-15 15:20:00,59.3,59.32,59.24,59.3,27000.0,53.104,53.122,53.0503,53.104,27000.0
2012-08-15 15:30:00,59.29,59.3,59.23,59.23,36300.0,53.0951,53.104,53.0414,53.0414,36300.0
2012-08-15 15:40:00,59.23,59.3,59.23,59.26,46600.0,53.0414,53.104,53.0414,53.0682,46600.0
2012-08-15 15:50:00,59.26,59.28,59.2,59.2,122000.0,53.0682,53.0861,53.0145,53.0145,122000.0
2012-08-16 09:30:00,59.21,59.61,59.15,59.49,66600.0,53.0234,53.3817,52.9697,53.2742,66600.0
2012-08-16 09:40:00,59.55,59.55,59.33,59.37,37700.0,53.3279,53.3279,53.1309,53.1667,37700.0
2012-08-16 09:50:00,59.38,59.48,59.36,59.36,59500.0,53.1757,53.2652,53.1578,53.1578,59500.0
2012-08-16 10:00:00,59.36,59.54,59.31,59.53,53000.0,53.1578,53.319,53.113,53.31,53000.0
2012-08-16 10:10:00,59.53,59.71,59.51,59.61,52500.0,53.31,53.4712,53.2921,53.3817,52500.0
2012-08-16 10:20:00,59.61,59.75,59.6,59.61,33600.0,53.3817,53.507,53.3727,53.3817,33600.0
2012-08-16 10:30:00,59.62,59.68,59.56,59.68,60300.0,53.3906,53.4443,53.3369,53.4443,60300.0
2012-08-16 10:40:00,59.69,59.82,59.64,59.82,97900.0,53.4533,53.5697,53.4085,53.5697,97900.0
2012-08-16 10:50:00,59.83,59.89,59.77,59.78,29300.0,53.5787,53.6324,53.5249,53.5339,29300.0
2012-08-16 11:00:00,59.76,59.78,59.61,59.62,41900.0,53.516,53.5339,53.3817,53.3906,41900.0
2012-08-16 11:10:00,59.6,59.82,59.6,59.82,34900.0,53.3727,53.5697,53.3727,53.5697,34900.0
2012-08-16 11:20:00,59.82,59.85,59.78,59.84,25300.0,53.5697,53.5966,53.5339,53.5876,25300.0
2012-08-16 11:30:00,59.84,59.88,59.81,59.86,35000.0,53.5876,53.6234,53.5608,53.6055,35000.0
2012-08-16 11:40:00,59.85,59.95,59.84,59.95,46800.0,53.5966,53.6861,53.5876,53.6861,46800.0
2012-08-16 11:50:00,59.95,60.0,59.92,59.98,41200.0,53.6861,53.7309,53.6593,53.713,41200.0
2012-08-16 12:00:00,59.98,59.99,59.91,59.94,37900.0,53.713,53.7219,53.6503,53.6772,37900.0
2012-08-16 12:10:00,59.94,59.96,59.93,59.94,27800.0,53.6772,53.6951,53.6682,53.6772,27800.0
2012-08-16 12:20:00,59.95,59.97,59.88,59.88,47100.0,53.6861,53.704,53.6234,53.6234,47100.0
2012-08-16 12:30:00,59.88,59.92,59.85,59.87,44200.0,53.6234,53.6593,53.5966,53.6145,44200.0
2012-08-16 12:40:00,59.87,59.93,59.87,59.88,36600.0,53.6145,53.6682,53.6145,53.6234,36600.0
2012-08-16 12:50:00,59.88,59.89,59.86,59.88,37900.0,53.6234,53.6324,53.6055,53.6234,37900.0
2012-08-16 13:00:00,59.88,59.9,59.85,59.89,37200.0,53.6234,53.6414,53.5966,53.6324,37200.0
2012-08-16 13:10:00,59.89,60.0,59.89,59.97,48100.0,53.6324,53.7309,53.6324,53.704,48100.0
2012-08-16 13:20:00,59.97,60.0,59.96,60.0,23900.0,53.704,53.7309,53.6951,53.7309,23900.0
2012-08-16 13:30:00,59.99,60.1,59.99,60.1,131800.0,53.7219,53.8205,53.7219,53.8205,131800.0
2012-08-16 13:40:00,60.1,60.1,59.99,59.99,33200.0,53.8205,53.8205,53.7219,53.7219,33200.0
2012-08-16 13:50:00,59.99,60.08,59.99,60.08,64200.0,53.7219,53.8025,53.7219,53.8025,64200.0
2012-08-16 14:00:00,60.08,60.14,60.06,60.13,59900.0,53.8025,53.8563,53.7846,53.8473,59900.0
2012-08-16 14:10:00,60.12,60.14,60.09,60.09,28100.0,53.8384,53.8563,53.8115,53.8115,28100.0
2012-08-16 14:20:00,60.09,60.12,60.09,60.1,31600.0,53.8115,53.8384,53.8115,53.8205,31600.0
2012-08-16 14:30:00,60.1,60.19,60.1,60.16,65000.0,53.8205,53.9011,53.8205,53.8742,65000.0
2012-08-16 14:40:00,60.17,60.17,60.11,60.12,37900.0,53.8831,53.8831,53.8294,53.8384,37900.0
2012-08-16 14:50:00,60.12,60.14,60.08,60.08,41000.0,53.8384,53.8563,53.8025,53.8025,41000.0
2012-08-16 15:00:00,60.08,60.11,60.04,60.1,50200.0,53.8025,53.8294,53.7667,53.8205,50200.0
2012-08-16 15:10:00,60.09,60.11,60.05,60.06,54500.0,53.8115,53.8294,53.7757,53.7846,54500.0
2012-08-16 15:20:00,60.06,60.15,60.05,60.12,60300.0,53.7846,53.8652,53.7757,53.8384,60300.0
2012-08-16 15:30:00,60.12,60.13,60.05,60.09,60200.0,53.8384,53.8473,53.7757,53.8115,60200.0
2012-08-16 15:40:00,60.09,60.1,60.04,60.09,67000.0,53.8115,53.8205,53.7667,53.8115,67000.0
2012-08-16 15:50:00,60.09,60.1,60.02,60.05,91100.0,53.8115,53.8205,53.7488,53.7757,91100.0
2012-08-17 09:30:00,60.1,60.14,59.55,60.0,286200.0,53.8205,53.8563,53.3279,53.7309,286200.0
2012-08-17 09:40:00,59.97,60.4,59.97,60.39,62100.0,53.704,54.0891,53.704,54.0802,62100.0
2012-08-17 09:50:00,60.38,60.4,60.2,60.34,103000.0,54.0712,54.0891,53.91,54.0354,103000.0
2012-08-17 10:00:00,60.33,60.34,60.24,60.34,89900.0,54.0264,54.0354,53.9458,54.0354,89900.0
2012-08-17 10:10:00,60.34,60.35,60.28,60.34,53500.0,54.0354,54.0443,53.9816,54.0354,53500.0
2012-08-17 10:20:00,60.33,60.33,60.27,60.3,84500.0,54.0264,54.0264,53.9727,53.9996,84500.0
2012-08-17 10:30:00,60.29,60.35,60.23,60.32,68200.0,53.9906,54.0443,53.9369,54.0175,68200.0
2012-08-17 10:40:00,60.32,60.34,60.15,60.21,43600.0,54.0175,54.0354,53.8652,53.919,43600.0
2012-08-17 10:50:00,60.21,60.25,60.18,60.25,23300.0,53.919,53.9548,53.8921,53.9548,23300.0
2012-08-17 11:00:00,60.25,60.33,60.25,60.33,92600.0,53.9548,54.0264,53.9548,54.0264,92600.0
2012-08-17 11:10:00,60.33,60.41,60.28,60.28,70900.0,54.0264,54.0981,53.9816,53.9816,70900.0
2012-08-17 11:20:00,60.28,60.31,60.27,60.3,26800.0,53.9816,54.0085,53.9727,53.9996,26800.0
2012-08-17 11:30:00,60.29,60.31,60.27,60.29,69100.0,53.9906,54.0085,53.9727,53.9906,69100.0
2012-08-17 11:40:00,60.28,60.29,60.26,60.29,22100.0,53.9816,53.9906,53.9637,53.9906,22100.0
2012-08-17 11:50:00,60.29,60.29,60.28,60.28,34000.0,53.9906,53.9906,53.9816,53.9816,34000.0
2012-08-17 12:00:00,60.29,60.29,60.23,60.24,30800.0,53.9906,53.9906,53.9369,53.9458,30800.0
2012-08-17 12:10:00,60.24,60.26,60.2,60.24,31000.0,53.9458,53.9637,53.91,53.9458,31000.0
2012-08-17 12:20:00,60.24,60.27,60.23,60.24,20600.0,53.9458,53.9727,53.9369,53.9458,20600.0
2012-08-17 12:30:00,60.25,60.25,60.15,60.17,33600.0,53.9548,53.9548,53.8652,53.8831,33600.0
2012-08-17 12:40:00,60.18,60.21,60.18,60.2,23600.0,53.8921,53.919,53.8921,53.91,23600.0
2012-08-17 12:50:00,60.2,60.2,60.1,60.11,31800.0,53.91,53.91,53.8205,53.8294,31800.0
2012-08-17 13:00:00,60.1,60.13,60.09,60.09,19100.0,53.8205,53.8473,53.8115,53.8115,19100.0
2012-08-17 13:10:00,60.1,60.11,60.06,60.09,43800.0,53.8205,53.8294,53.7846,53.8115,43800.0
2012-08-17 13:20:00,60.09,60.12,60.05,60.11,31000.0,53.8115,53.8384,53.7757,53.8294,31000.0
2012-08-17 13:30:00,60.1,60.15,60.09,60.1,31500.0,53.8205,53.8652,53.8115,53.8205,31500.0
2012-08-17 13:40:00,60.1,60.11,60.05,60.06,56300.0,53.8205,53.8294,53.7757,53.7846,56300.0
2012-08-17 13:50:00,60.06,60.08,60.06,60.07,14300.0,53.7846,53.8025,53.7846,53.7936,14300.0
2012-08-17 14:00:00,60.08,60.08,60.03,60.06,36800.0,53.8025,53.8025,53.7578,53.7846,36800.0
2012-08-17 14:10:00,60.07,60.1,60.06,60.07,29600.0,53.7936,53.8205,53.7846,53.7936,29600.0
2012-08-17 14:20:00,60.07,60.09,60.05,60.09,98000.0,53.7936,53.8115,53.7757,53.8115,98000.0
2012-08-17 14:30:00,60.09,60.09,60.04,60.05,34800.0,53.8115,53.8115,53.7667,53.7757,34800.0
2012-08-17 14:40:00,60.05,60.09,60.04,60.05,28600.0,53.7757,53.8115,53.7667,53.7757,28600.0
2012-08-17 14:50:00,60.05,60.06,60.05,60.06,38000.0,53.7757,53.7846,53.7757,53.7846,38000.0
2012-08-17 15:00:00,60.06,60.08,60.01,60.06,125800.0,53.7846,53.8025,53.7399,53.7846,125800.0
2012-08-17 15:10:00,60.06,60.06,59.93,59.93,45700.0,53.7846,53.7846,53.6682,53.6682,45700.0
2012-08-17 15:20:00,59.93,59.98,59.86,59.87,102900.0,53.6682,53.713,53.6055,53.6145,102900.0
2012-08-17 15:30:00,59.87,59.91,59.82,59.82,202600.0,53.6145,53.6503,53.5697,53.5697,202600.0
2012-08-17 15:40:00,59.82,59.84,59.69,59.7,226500.0,53.5697,53.5876,53.4533,53.4622,226500.0
2012-08-17 15:50:00,59.7,59.78,59.65,59.74,295500.0,53.4622,53.5339,53.4175,53.4981,295500.0
2012-08-20 09:30:00,59.62,59.83,59.52,59.59,47700.0,53.3906,53.5787,53.3011,53.3637,47700.0
2012-08-20 09:40:00,59.6,59.9,59.45,59.65,40800.0,53.3727,53.6414,53.2384,53.4175,40800.0
2012-08-20 09:50:00,59.62,59.74,59.36,59.39,31700.0,53.3906,53.4981,53.1578,53.1846,31700.0
2012-08-20 10:00:00,59.38,59.45,59.29,59.44,37200.0,53.1757,53.2384,53.0951,53.2294,37200.0
2012-08-20 10:10:00,59.41,59.47,59.18,59.19,62500.0,53.2025,53.2563,52.9966,53.0055,62500.0
2012-08-20 10:20:00,59.2,59.32,59.13,59.28,47500.0,53.0145,53.122,52.9518,53.0861,47500.0
2012-08-20 10:30:00,59.29,59.35,59.2,59.3,32700.0,53.0951,53.1488,53.0145,53.104,32700.0
2012-08-20 10:40:00,59.3,59.33,59.22,59.3,48600.0,53.104,53.1309,53.0324,53.104,48600.0
2012-08-20 10:50:00,59.32,59.35,59.28,59.32,33600.0,53.122,53.1488,53.0861,53.122,33600.0
2012-08-20 11:00:00,59.31,59.35,59.29,59.31,20400.0,53.113,53.1488,53.0951,53.113,20400.0
2012-08-20 11:10:00,59.31,59.39,59.31,59.36,37500.0,53.113,53.1846,53.113,53.1578,37500.0
2012-08-20 11:20:00,59.37,59.42,59.35,59.42,22200.0,53.1667,53.2115,53.1488,53.2115,22200.0
2012-08-20 11:30:00,59.4,59.46,59.38,59.44,17000.0,53.1936,53.2473,53.1757,53.2294,17000.0
2012-08-20 11:40:00,59.44,59.47,59.43,59.46,7300.0,53.2294,53.2563,53.2205,53.2473,7300.0
2012-08-20 11:50:00,59.46,59.52,59.44,59.51,17000.0,53.2473,53.3011,53.2294,53.2921,17000.0
2012-08-20 12:00:00,59.52,59.53,59.49,59.52,14400.0,53.3011,53.31,53.2742,53.3011,14400.0
2012-08-20 12:10:00,59.52,59.6,59.51,59.57,18400.0,53.3011,53.3727,53.2921,53.3458,18400.0
2012-08-20 12:20:00,59.57,59.58,59.49,59.5,8400.0,53.3458,53.3548,53.2742,53.2831,8400.0
2012-08-20 12:30:00,59.5,59.5,59.4,59.43,17500.0,53.2831,53.2831,53.1936,53.2205,17500.0
2012-08-20 12:40:00,59.42,59.43,59.38,59.4,47300.0,53.2115,53.2205,53.1757,53.1936,47300.0
2012-08-20 12:50:00,59.4,59.44,59.34,59.39,70300.0,53.1936,53.2294,53.1399,53.1846,70300.0
2012-08-20 13:00:00,59.37,59.39,59.35,59.38,18400.0,53.1667,53.1846,53.1488,53.1757,18400.0
2012-08-20 13:10:00,59.38,59.44,59.38,59.41,9500.0,53.1757,53.2294,53.1757,53.2025,9500.0
2012-08-20 13:20:00,59.41,59.44,59.38,59.38,30900.0,53.2025,53.2294,53.1757,53.1757,30900.0
2012-08-20 13:30:00,59.37,59.4,59.29,59.29,19300.0,53.1667,53.1936,53.0951,53.0951,19300.0
2012-08-20 13:40:00,59.28,59.32,59.24,59.26,18800.0,53.0861,53.122,53.0503,53.0682,18800.0
2012-08-20 13:50:00,59.26,59.33,59.26,59.31,22400.0,53.0682,53.1309,53.0682,53.113,22400.0
2012-08-20 14:00:00,59.31,59.43,59.31,59.43,21600.0,53.113,53.2205,53.113,53.2205,21600.0
2012-08-20 14:10:00,59.42,59.48,59.39,59.41,38000.0,53.2115,53.2652,53.1846,53.2025,38000.0
2012-08-20 14:20:00,59.4,59.44,59.4,59.43,15900.0,53.1936,53.2294,53.1936,53.2205,15900.0
2012-08-20 14:30:00,59.43,59.49,59.41,59.43,34100.0,53.2205,53.2742,53.2025,53.2205,34100.0
2012-08-20 14:40:00,59.44,59.46,59.35,59.37,45500.0,53.2294,53.2473,53.1488,53.1667,45500.0
2012-08-20 14:50:00,59.36,59.46,59.35,59.43,33100.0,53.1578,53.2473,53.1488,53.2205,33100.0
2012-08-20 15:00:00,59.42,59.45,59.39,59.4,42900.0,53.2115,53.2384,53.1846,53.1936,42900.0
2012-08-20 15:10:00,59.39,59.39,59.26,59.3,64000.0,53.1846,53.1846,53.0682,53.104,64000.0
2012-08-20 15:20:00,59.3,59.35,59.27,59.33,41900.0,53.104,53.1488,53.0772,53.1309,41900.0
2012-08-20 15:30:00,59.35,59.37,59.28,59.32,82800.0,53.1488,53.1667,53.0861,53.122,82800.0
2012-08-20 15:40:00,59.32,59.33,59.26,59.29,79600.0,53.122,53.1309,53.0682,53.0951,79600.0
2012-08-20 15:50:00,59.3,59.36,59.23,59.34,149900.0,53.104,53.1578,53.0414,53.1399,149900.0
2012-08-21 09:30:00,59.61,59.84,59.35,59.35,61300.0,53.3817,53.5876,53.1488,53.1488,61300.0
2012-08-21 09:40:00,59.35,59.49,59.31,59.42,34800.0,53.1488,53.2742,53.113,53.2115,34800.0
2012-08-21 09:50:00,59.42,59.43,59.26,59.35,46800.0,53.2115,53.2205,53.0682,53.1488,46800.0
2012-08-21 10:00:00,59.37,59.46,59.35,59.41,49200.0,53.1667,53.2473,53.1488,53.2025,49200.0
2012-08-21 10:10:00,59.42,59.44,59.26,59.26,53500.0,53.2115,53.2294,53.0682,53.0682,53500.0
2012-08-21 10:20:00,59.26,59.36,59.21,59.36,78300.0,53.0682,53.1578,53.0234,53.1578,78300.0
2012-08-21 10:30:00,59.36,59.47,59.35,59.45,37900.0,53.1578,53.2563,53.1488,53.2384,37900.0
2012-08-21 10:40:00,59.44,59.46,59.36,59.4,26300.0,53.2294,53.2473,53.1578,53.1936,26300.0
2012-08-21 10:50:00,59.4,59.51,59.4,59.45,46900.0,53.1936,53.2921,53.1936,53.2384,46900.0
2012-08-21 11:00:00,59.45,59.46,59.31,59.4,51200.0,53.2384,53.2473,53.113,53.1936,51200.0
2012-08-21 11:10:00,59.4,59.4,59.27,59.33,46700.0,53.1936,53.1936,53.0772,53.1309,46700.0
2012-08-21 11:20:00,59.33,59.33,59.12,59.16,38900.0,53.1309,53.1309,52.9428,52.9787,38900.0
2012-08-21 11:30:00,59.15,59.23,59.14,59.2,32900.0,52.9697,53.0414,52.9608,53.0145,32900.0
2012-08-21 11:40:00,59.19,59.2,59.01,59.02,71200.0,53.0055,53.0145,52.8443,52.8533,71200.0
2012-08-21 11:50:00,59.03,59.13,59.01,59.02,48700.0,52.8623,52.9518,52.8443,52.8533,48700.0
2012-08-21 12:00:00,59.02,59.06,58.94,58.97,51800.0,52.8533,52.8891,52.7817,52.8085,51800.0
2012-08-21 12:10:00,58.98,59.13,58.97,59.1,63100.0,52.8175,52.9518,52.8085,52.9249,63100.0
2012-08-21 12:20:00,59.11,59.22,59.11,59.21,31500.0,52.9339,53.0324,52.9339,53.0234,31500.0
2012-08-21 12:30:00,59.22,59.26,59.18,59.25,48600.0,53.0324,53.0682,52.9966,53.0593,48600.0
2012-08-21 12:40:00,59.23,59.23,59.06,59.08,52200.0,53.0414,53.0414,52.8891,52.907,52200.0
2012-08-21 12:50:00,59.08,59.12,59.05,59.09,52900.0,52.907,52.9428,52.8802,52.916,52900.0
2012-08-21 13:00:00,59.07,59.09,59.02,59.05,32100.0,52.8981,52.916,52.8533,52.8802,32100.0
2012-08-21 13:10:00,59.04,59.12,58.96,59.11,38900.0,52.8712,52.9428,52.7996,52.9339,38900.0
2012-08-21 13:20:00,59.11,59.11,58.97,58.97,25800.0,52.9339,52.9339,52.8085,52.8085,25800.0
2012-08-21 13:30:00,58.98,59.01,58.98,59.01,19000.0,52.8175,52.8443,52.8175,52.8443,19000.0
2012-08-21 13:40:00,59.0,59.02,58.88,58.88,40700.0,52.8354,52.8533,52.7279,52.7279,40700.0
2012-08-21 13:50:00,58.88,59.0,58.86,59.0,30300.0,52.7279,52.8354,52.71,52.8354,30300.0
2012-08-21 14:00:00,59.0,59.05,58.98,58.98,29500.0,52.8354,52.8802,52.8175,52.8175,29500.0
2012-08-21 14:10:00,58.99,59.03,58.94,58.95,28000.0,52.8264,52.8623,52.7817,52.7906,28000.0
2012-08-21 14:20:00,58.93,59.15,58.93,59.01,77300.0,52.7727,52.9697,52.7727,52.8443,77300.0
2012-08-21 14:30:00,59.02,59.03,58.92,58.99,57900.0,52.8533,52.8623,52.7637,52.8264,57900.0
2012-08-21 14:40:00,58.99,59.05,58.98,59.03,31900.0,52.8264,52.8802,52.8175,52.8623,31900.0
2012-08-21 14:50:00,59.03,59.07,59.0,59.0,40000.0,52.8623,52.8981,52.8354,52.8354,40000.0
2012-08-21 15:00:00,59.0,59.0,58.83,58.85,88700.0,52.8354,52.8354,52.6831,52.7011,88700.0
2012-08-21 15:10:00,58.86,58.92,58.77,58.82,112600.0,52.71,52.7637,52.6294,52.6742,112600.0
2012-08-21 15:20:00,58.82,58.86,58.75,58.76,61100.0,52.6742,52.71,52.6115,52.6205,61100.0
2012-08-21 15:30:00,58.75,58.81,58.71,58.8,150500.0,52.6115,52.6652,52.5757,52.6563,150500.0
2012-08-21 15:40:00,58.8,58.97,58.77,58.89,177200.0,52.6563,52.8085,52.6294,52.7369,177200.0
2012-08-21 15:50:00,58.89,58.96,58.86,58.95,270100.0,52.7369,52.7996,52.71,52.7906,270100.0
2012-08-22 09:30:00,58.92,59.26,58.2,58.68,282600.0,52.7637,53.0682,52.119,52.5488,282600.0
2012-08-22 09:40:00,58.7,58.7,57.93,58.38,243500.0,52.5667,52.5667,51.8772,52.2802,243500.0
2012-08-22 09:50:00,58.38,58.57,57.94,58.24,169600.0,52.2802,52.4503,51.8861,52.1548,169600.0
2012-08-22 10:00:00,58.23,58.5,58.18,58.44,118000.0,52.1458,52.3876,52.1011,52.3339,118000.0
2012-08-22 10:10:00,58.39,58.42,57.98,58.02,108100.0,52.2891,52.316,51.922,51.9578,108100.0
2012-08-22 10:20:00,58.02,58.35,57.96,58.13,85800.0,51.9578,52.2533,51.9041,52.0563,85800.0
2012-08-22 10:30:00,58.14,58.22,58.05,58.16,209800.0,52.0652,52.1369,51.9846,52.0832,209800.0
2012-08-22 10:40:00,58.15,58.63,58.14,58.4,145300.0,52.0742,52.504,52.0652,52.2981,145300.0
2012-08-22 10:50:00,58.39,58.49,58.27,58.34,96500.0,52.2891,52.3787,52.1817,52.2443,96500.0
2012-08-22 11:00:00,58.34,58.62,58.29,58.49,259200.0,52.2443,52.4951,52.1996,52.3787,259200.0
2012-08-22 11:10:00,58.48,58.57,58.36,58.53,119300.0,52.3697,52.4503,52.2623,52.4145,119300.0
2012-08-22 11:20:00,58.5,58.55,58.41,58.52,101300.0,52.3876,52.4324,52.307,52.4055,101300.0
2012-08-22 11:30:00,58.52,58.68,58.42,58.67,81300.0,52.4055,52.5488,52.316,52.5399,81300.0
2012-08-22 11:40:00,58.65,58.89,58.64,58.87,57900.0,52.522,52.7369,52.513,52.719,57900.0
2012-08-22 11:50:00,58.88,58.89,58.8,58.87,50000.0,52.7279,52.7369,52.6563,52.719,50000.0
2012-08-22 12:00:00,58.86,58.92,58.76,58.83,114200.0,52.71,52.7637,52.6205,52.6831,114200.0
2012-08-22 12:10:00,58.84,59.05,58.82,58.85,83300.0,52.6921,52.8802,52.6742,52.7011,83300.0
2012-08-22 12:20:00,58.85,58.99,58.85,58.98,127300.0,52.7011,52.8264,52.7011,52.8175,127300.0
2012-08-22 12:30:00,58.98,58.98,58.87,58.92,116700.0,52.8175,52.8175,52.719,52.7637,116700.0
2012-08-22 12:40:00,58.92,59.07,58.91,59.02,46900.0,52.7637,52.8981,52.7548,52.8533,46900.0
2012-08-22 12:50:00,59.01,59.02,58.9,58.92,48100.0,52.8443,52.8533,52.7458,52.7637,48100.0
2012-08-22 13:00:00,58.92,58.94,58.9,58.91,68900.0,52.7637,52.7817,52.7458,52.7548,68900.0
2012-08-22 13:10:00,58.9,59.05,58.9,59.02,106900.0,52.7458,52.8802,52.7458,52.8533,106900.0
2012-08-22 13:20:00,59.02,59.13,58.98,59.09,75700.0,52.8533,52.9518,52.8175,52.916,75700.0
2012-08-22 13:30:00,59.09,59.11,58.99,59.01,44400.0,52.916,52.9339,52.8264,52.8443,44400.0
2012-08-22 13:40:00,59.0,59.05,58.97,59.02,91400.0,52.8354,52.8802,52.8085,52.8533,91400.0
2012-08-22 13:50:00,59.01,59.02,58.84,58.93,70700.0,52.8443,52.8533,52.6921,52.7727,70700.0
2012-08-22 14:00:00,58.93,59.29,58.92,59.26,147900.0,52.7727,53.0951,52.7637,53.0682,147900.0
2012-08-22 14:10:00,59.26,59.42,59.2,59.29,151500.0,53.0682,53.2115,53.0145,53.0951,151500.0
2012-08-22 14:20:00,59.29,59.34,59.25,59.34,84100.0,53.0951,53.1399,53.0593,53.1399,84100.0
2012-08-22 14:30:00,59.33,59.5,59.31,59.5,177400.0,53.1309,53.2831,53.113,53.2831,177400.0
2012-08-22 14:40:00,59.48,59.73,59.47,59.66,133600.0,53.2652,53.4891,53.2563,53.4264,133600.0
2012-08-22 14:50:00,59.66,59.75,59.63,59.71,125200.0,53.4264,53.507,53.3996,53.4712,125200.0
2012-08-22 15:00:00,59.71,59.82,59.62,59.8,147700.0,53.4712,53.5697,53.3906,53.5518,147700.0
2012-08-22 15:10:00,59.81,59.93,59.81,59.92,165800.0,53.5608,53.6682,53.5608,53.6593,165800.0
2012-08-22 15:20:00,59.9,59.92,59.69,59.72,108300.0,53.6414,53.6593,53.4533,53.4802,108300.0
2012-08-22 15:30:00,59.71,59.77,59.63,59.68,138900.0,53.4712,53.5249,53.3996,53.4443,138900.0
2012-08-22 15:40:00,59.68,59.73,59.63,59.73,156500.0,53.4443,53.4891,53.3996,53.4891,156500.0
2012-08-22 15:50:00,59.72,59.78,59.65,59.65,259500.0,53.4802,53.5339,53.4175,53.4175,259500.0
2012-08-23 09:30:00,59.05,59.19,58.42,58.42,206800.0,52.8802,53.0055,52.316,52.316,206800.0
2012-08-23 09:40:00,58.42,58.8,58.06,58.06,124100.0,52.316,52.6563,51.9936,51.9936,124100.0
2012-08-23 09:50:00,58.06,58.12,57.91,57.99,117600.0,51.9936,52.0473,51.8593,51.9309,117600.0
2012-08-23 10:00:00,57.99,58.24,57.95,58.04,185500.0,51.9309,52.1548,51.8951,51.9757,185500.0
2012-08-23 10:10:00,58.06,58.06,57.84,57.94,138900.0,51.9936,51.9936,51.7966,51.8861,138900.0
2012-08-23 10:20:00,57.94,58.13,57.94,58.05,103200.0,51.8861,52.0563,51.8861,51.9846,103200.0
2012-08-23 10:30:00,58.04,58.28,57.99,58.24,159200.0,51.9757,52.1906,51.9309,52.1548,159200.0
2012-08-23 10:40:00,58.25,58.42,58.25,58.28,64400.0,52.1638,52.316,52.1638,52.1906,64400.0
2012-08-23 10:50:00,58.3,58.32,58.12,58.17,45200.0,52.2085,52.2264,52.0473,52.0921,45200.0
2012-08-23 11:00:00,58.17,58.18,58.06,58.11,67000.0,52.0921,52.1011,51.9936,52.0384,67000.0
2012-08-23 11:10:00,58.12,58.29,58.08,58.15,61900.0,52.0473,52.1996,52.0115,52.0742,61900.0
2012-08-23 11:20:00,58.15,58.29,58.1,58.26,43000.0,52.0742,52.1996,52.0294,52.1727,43000.0
2012-08-23 11:30:00,58.27,58.28,58.15,58.17,59600.0,52.1817,52.1906,52.0742,52.0921,59600.0
2012-08-23 11:40:00,58.16,58.21,58.12,58.16,34900.0,52.0832,52.1279,52.0473,52.0832,34900.0
2012-08-23 11:50:00,58.15,58.28,58.11,58.25,29100.0,52.0742,52.1906,52.0384,52.1638,29100.0
2012-08-23 12:00:00,58.25,58.27,58.01,58.11,71900.0,52.1638,52.1817,51.9488,52.0384,71900.0
2012-08-23 12:10:00,58.12,58.14,58.0,58.08,36100.0,52.0473,52.0652,51.9399,52.0115,36100.0
2012-08-23 12:20:00,58.09,58.19,58.05,58.16,61300.0,52.0205,52.11,51.9846,52.0832,61300.0
2012-08-23 12:30:00,58.16,58.18,58.15,58.17,23700.0,52.0832,52.1011,52.0742,52.0921,23700.0
2012-08-23 12:40:00,58.16,58.31,58.16,58.23,33300.0,52.0832,52.2175,52.0832,52.1458,33300.0
2012-08-23 12:50:00,58.23,58.23,58.11,58.14,29600.0,52.1458,52.1458,52.0384,52.0652,29600.0
2012-08-23 13:00:00,58.13,58.26,58.13,58.26,22800.0,52.0563,52.1727,52.0563,52.1727,22800.0
2012-08-23 13:10:00,58.26,58.26,58.07,58.1,55000.0,52.1727,52.1727,52.0026,52.0294,55000.0
2012-08-23 13:20:00,58.09,58.17,58.03,58.16,53300.0,52.0205,52.0921,51.9667,52.0832,53300.0
2012-08-23 13:30:00,58.14,58.28,58.14,58.23,27900.0,52.0652,52.1906,52.0652,52.1458,27900.0
2012-08-23 13:40:00,58.23,58.28,58.21,58.25,40800.0,52.1458,52.1906,52.1279,52.1638,40800.0
2012-08-23 13:50:00,58.25,58.26,58.15,58.16,47600.0,52.1638,52.1727,52.0742,52.0832,47600.0
2012-08-23 14:00:00,58.15,58.21,58.1,58.21,33400.0,52.0742,52.1279,52.0294,52.1279,33400.0
2012-08-23 14:10:00,58.21,58.21,58.11,58.13,24400.0,52.1279,52.1279,52.0384,52.0563,24400.0
2012-08-23 14:20:00,58.13,58.16,58.09,58.13,40600.0,52.0563,52.0832,52.0205,52.0563,40600.0
2012-08-23 14:30:00,58.13,58.17,58.1,58.15,43500.0,52.0563,52.0921,52.0294,52.0742,43500.0
2012-08-23 14:40:00,58.15,58.27,58.15,58.25,37000.0,52.0742,52.1817,52.0742,52.1638,37000.0
2012-08-23 14:50:00,58.26,58.26,58.19,58.2,40400.0,52.1727,52.1727,52.11,52.119,40400.0
2012-08-23 15:00:00,58.21,58.3,58.19,58.3,42100.0,52.1279,52.2085,52.11,52.2085,42100.0
2012-08-23 15:10:00,58.31,58.33,58.24,58.29,77100.0,52.2175,52.2354,52.1548,52.1996,77100.0
2012-08-23 15:20:00,58.3,58.38,58.28,58.37,173200.0,52.2085,52.2802,52.1906,52.2712,173200.0
2012-08-23 15:30:00,58.36,58.37,58.23,58.23,179200.0,52.2623,52.2712,52.1458,52.1458,179200.0
2012-08-23 15:40:00,58.23,58.24,58.15,58.15,84900.0,52.1458,52.1548,52.0742,52.0742,84900.0
2012-08-23 15:50:00,58.16,58.2,58.13,58.18,209200.0,52.0832,52.119,52.0563,52.1011,209200.0
2012-08-24 09:30:00,58.26,58.3,57.98,58.11,84000.0,52.1727,52.2085,51.922,52.0384,84000.0
2012-08-24 09:40:00,58.1,58.42,58.1,58.42,34800.0,52.0294,52.316,52.0294,52.316,34800.0
2012-08-24 09:50:00,58.42,58.45,58.19,58.2,62500.0,52.316,52.3429,52.11,52.119,62500.0
2012-08-24 10:00:00,58.18,58.29,58.13,58.15,55600.0,52.1011,52.1996,52.0563,52.0742,55600.0
2012-08-24 10:10:00,58.14,58.24,58.12,58.21,56400.0,52.0652,52.1548,52.0473,52.1279,56400.0
2012-08-24 10:20:00,58.21,58.22,57.94,57.95,77700.0,52.1279,52.1369,51.8861,51.8951,77700.0
2012-08-24 10:30:00,57.94,58.25,57.93,58.25,63000.0,51.8861,52.1638,51.8772,52.1638,63000.0
2012-08-24 10:40:00,58.26,58.42,58.24,58.37,49300.0,52.1727,52.316,52.1548,52.2712,49300.0
2012-08-24 10:50:00,58.36,58.44,58.35,58.4,56700.0,52.2623,52.3339,52.2533,52.2981,56700.0
2012-08-24 11:00:00,58.4,58.42,58.32,58.34,58900.0,52.2981,52.316,52.2264,52.2443,58900.0
2012-08-24 11:10:00,58.32,58.54,58.22,58.5,67400.0,52.2264,52.4235,52.1369,52.3876,67400.0
2012-08-24 11:20:00,58.52,58.56,58.37,58.37,36200.0,52.4055,52.4414,52.2712,52.2712,36200.0
2012-08-24 11:30:00,58.37,58.44,58.36,58.38,34500.0,52.2712,52.3339,52.2623,52.2802,34500.0
2012-08-24 11:40:00,58.36,58.36,58.19,58.23,27500.0,52.2623,52.2623,52.11,52.1458,27500.0
2012-08-24 11:50:00,58.22,58.28,58.18,58.27,33400.0,52.1369,52.1906,52.1011,52.1817,33400.0
2012-08-24 12:00:00,58.28,58.3,58.23,58.29,26900.0,52.1906,52.2085,52.1458,52.1996,26900.0
2012-08-24 12:10:00,58.29,58.31,58.23,58.25,31400.0,52.1996,52.2175,52.1458,52.1638,31400.0
2012-08-24 12:20:00,58.26,58.32,58.22,58.32,42800.0,52.1727,52.2264,52.1369,52.2264,42800.0
2012-08-24 12:30:00,58.31,58.37,58.29,58.31,24800.0,52.2175,52.2712,52.1996,52.2175,24800.0
2012-08-24 12:40:00,58.31,58.35,58.28,58.33,64100.0,52.2175,52.2533,52.1906,52.2354,64100.0
2012-08-24 12:50:00,58.34,58.35,58.25,58.31,38200.0,52.2443,52.2533,52.1638,52.2175,38200.0
2012-08-24 13:00:00,58.32,58.33,58.27,58.33,52800.0,52.2264,52.2354,52.1817,52.2354,52800.0
2012-08-24 13:10:00,58.33,58.35,58.3,58.35,22200.0,52.2354,52.2533,52.2085,52.2533,22200.0
2012-08-24 13:20:00,58.35,58.36,58.3,58.33,30600.0,52.2533,52.2623,52.2085,52.2354,30600.0
2012-08-24 13:30:00,58.32,58.38,58.32,58.35,26200.0,52.2264,52.2802,52.2264,52.2533,26200.0
2012-08-24 13:40:00,58.36,58.49,58.33,58.43,48800.0,52.2623,52.3787,52.2354,52.3249,48800.0
2012-08-24 13:50:00,58.44,58.44,58.35,58.38,46800.0,52.3339,52.3339,52.2533,52.2802,46800.0
2012-08-24 14:00:00,58.37,58.41,58.35,58.4,23700.0,52.2712,52.307,52.2533,52.2981,23700.0
2012-08-24 14:10:00,58.4,58.41,58.34,58.37,20900.0,52.2981,52.307,52.2443,52.2712,20900.0
2012-08-24 14:20:00,58.37,58.47,58.37,58.46,41900.0,52.2712,52.3608,52.2712,52.3518,41900.0
2012-08-24 14:30:00,58.46,58.46,58.37,58.38,32700.0,52.3518,52.3518,52.2712,52.2802,32700.0
2012-08-24 14:40:00,58.36,58.41,58.34,58.37,30200.0,52.2623,52.307,52.2443,52.2712,30200.0
2012-08-24 14:50:00,58.37,58.39,58.34,58.36,27900.0,52.2712,52.2891,52.2443,52.2623,27900.0
2012-08-24 15:00:00,58.35,58.36,58.28,58.35,31000.0,52.2533,52.2623,52.1906,52.2533,31000.0
2012-08-24 15:10:00,58.36,58.48,58.35,58.47,36100.0,52.2623,52.3697,52.2533,52.3608,36100.0
2012-08-24 15:20:00,58.48,58.48,58.41,58.45,36600.0,52.3697,52.3697,52.307,52.3429,36600.0
2012-08-24 15:30:00,58.44,58.46,58.38,58.42,60700.0,52.3339,52.3518,52.2802,52.316,60700.0
2012-08-24 15:40:00,58.42,58.58,58.41,58.49,119700.0,52.316,52.4593,52.307,52.3787,119700.0
2012-08-24 15:50:00,58.48,58.49,58.35,58.42,122100.0,52.3697,52.3787,52.2533,52.316,122100.0
2012-08-27 09:30:00,58.3,58.79,58.25,58.78,107500.0,52.2085,52.6473,52.1638,52.6384,107500.0
2012-08-27 09:40:00,58.76,58.93,58.72,58.92,106800.0,52.6205,52.7727,52.5846,52.7637,106800.0
2012-08-27 09:50:00,58.92,58.92,58.69,58.7,58800.0,52.7637,52.7637,52.5578,52.5667,58800.0
2012-08-27 10:00:00,58.69,58.79,58.61,58.79,78000.0,52.5578,52.6473,52.4861,52.6473,78000.0
2012-08-27 10:10:00,58.79,58.94,58.76,58.89,96300.0,52.6473,52.7817,52.6205,52.7369,96300.0
2012-08-27 10:20:00,58.88,58.98,58.8,58.96,63100.0,52.7279,52.8175,52.6563,52.7996,63100.0
2012-08-27 10:30:00,58.96,58.97,58.83,58.94,34400.0,52.7996,52.8085,52.6831,52.7817,34400.0
2012-08-27 10:40:00,58.94,58.97,58.9,58.91,28000.0,52.7817,52.8085,52.7458,52.7548,28000.0
2012-08-27 10:50:00,58.9,59.0,58.9,58.98,59100.0,52.7458,52.8354,52.7458,52.8175,59100.0
2012-08-27 11:00:00,58.97,59.17,58.96,59.09,39500.0,52.8085,52.9876,52.7996,52.916,39500.0
2012-08-27 11:10:00,59.1,59.19,59.03,59.19,42200.0,52.9249,53.0055,52.8623,53.0055,42200.0
2012-08-27 11:20:00,59.19,59.19,59.06,59.13,25000.0,53.0055,53.0055,52.8891,52.9518,25000.0
2012-08-27 11:30:00,59.13,59.18,59.12,59.17,25000.0,52.9518,52.9966,52.9428,52.9876,25000.0
2012-08-27 11:40:00,59.16,59.19,59.12,59.19,22900.0,52.9787,53.0055,52.9428,53.0055,22900.0
2012-08-27 11:50:00,59.19,59.28,59.19,59.25,136400.0,53.0055,53.0861,53.0055,53.0593,136400.0
2012-08-27 12:00:00,59.25,59.31,59.22,59.25,29200.0,53.0593,53.113,53.0324,53.0593,29200.0
2012-08-27 12:10:00,59.25,59.35,59.25,59.26,45600.0,53.0593,53.1488,53.0593,53.0682,45600.0
2012-08-27 12:20:00,59.27,59.29,59.19,59.24,29700.0,53.0772,53.0951,53.0055,53.0503,29700.0
2012-08-27 12:30:00,59.22,59.23,59.09,59.13,23800.0,53.0324,53.0414,52.916,52.9518,23800.0
2012-08-27 12:40:00,59.13,59.13,59.08,59.08,16900.0,52.9518,52.9518,52.907,52.907,16900.0
2012-08-27 12:50:00,59.08,59.08,58.99,59.01,18600.0,52.907,52.907,52.8264,52.8443,18600.0
2012-08-27 13:00:00,59.0,59.02,58.98,59.02,16700.0,52.8354,52.8533,52.8175,52.8533,16700.0
2012-08-27 13:10:00,59.02,59.12,59.02,59.08,14200.0,52.8533,52.9428,52.8533,52.907,14200.0
2012-08-27 13:20:00,59.07,59.07,59.0,59.0,17600.0,52.8981,52.8981,52.8354,52.8354,17600.0
2012-08-27 13:30:00,59.0,59.0,58.91,58.95,17400.0,52.8354,52.8354,52.7548,52.7906,17400.0
2012-08-27 13:40:00,58.94,58.98,58.89,58.98,19400.0,52.7817,52.8175,52.7369,52.8175,19400.0
2012-08-27 13:50:00,58.97,59.03,58.96,59.03,45800.0,52.8085,52.8623,52.7996,52.8623,45800.0
2012-08-27 14:00:00,59.03,59.1,58.99,59.05,102200.0,52.8623,52.9249,52.8264,52.8802,102200.0
2012-08-27 14:10:00,59.04,59.05,58.94,58.99,43500.0,52.8712,52.8802,52.7817,52.8264,43500.0
2012-08-27 14:20:00,58.99,59.02,58.96,58.99,28800.0,52.8264,52.8533,52.7996,52.8264,28800.0
2012-08-27 14:30:00,59.0,59.06,58.98,59.05,35400.0,52.8354,52.8891,52.8175,52.8802,35400.0
2012-08-27 14:40:00,59.06,59.06,58.94,58.97,15500.0,52.8891,52.8891,52.7817,52.8085,15500.0
2012-08-27 14:50:00,58.96,59.17,58.94,59.17,94100.0,52.7996,52.9876,52.7817,52.9876,94100.0
2012-08-27 15:00:00,59.17,59.19,59.08,59.13,126600.0,52.9876,53.0055,52.907,52.9518,126600.0
2012-08-27 15:10:00,59.13,59.13,59.0,59.02,32000.0,52.9518,52.9518,52.8354,52.8533,32000.0
2012-08-27 15:20:00,59.02,59.06,58.96,59.05,57400.0,52.8533,52.8891,52.7996,52.8802,57400.0
2012-08-27 15:30:00,59.03,59.04,58.88,58.93,63100.0,52.8623,52.8712,52.7279,52.7727,63100.0
2012-08-27 15:40:00,58.93,58.99,58.88,58.91,139300.0,52.7727,52.8264,52.7279,52.7548,139300.0
2012-08-27 15:50:00,58.91,58.96,58.87,58.96,159000.0,52.7548,52.7996,52.719,52.7996,159000.0
2012-08-28 09:30:00,58.81,58.96,58.68,58.83,68800.0,52.6652,52.7996,52.5488,52.6831,68800.0
2012-08-28 09:40:00,58.83,59.05,58.83,59.01,91000.0,52.6831,52.8802,52.6831,52.8443,91000.0
2012-08-28 09:50:00,59.01,59.03,58.58,58.71,38700.0,52.8443,52.8623,52.4593,52.5757,38700.0
2012-08-28 10:00:00,58.7,58.85,58.63,58.83,77500.0,52.5667,52.7011,52.504,52.6831,77500.0
2012-08-28 10:10:00,58.8,58.95,58.71,58.72,44200.0,52.6563,52.7906,52.5757,52.5846,44200.0
2012-08-28 10:20:00,58.73,59.0,58.72,58.95,34600.0,52.5936,52.8354,52.5846,52.7906,34600.0
2012-08-28 10:30:00,58.95,59.0,58.8,58.83,48500.0,52.7906,52.8354,52.6563,52.6831,48500.0
2012-08-28 10:40:00,58.83,58.9,58.8,58.9,24700.0,52.6831,52.7458,52.6563,52.7458,24700.0
2012-08-28 10:50:00,58.89,58.95,58.79,58.83,62200.0,52.7369,52.7906,52.6473,52.6831,62200.0
2012-08-28 11:00:00,58.84,58.91,58.81,58.91,67100.0,52.6921,52.7548,52.6652,52.7548,67100.0
2012-08-28 11:10:00,58.92,58.93,58.79,58.81,30600.0,52.7637,52.7727,52.6473,52.6652,30600.0
2012-08-28 11:20:00,58.81,58.85,58.78,58.84,36700.0,52.6652,52.7011,52.6384,52.6921,36700.0
2012-08-28 11:30:00,58.83,58.96,58.81,58.92,49300.0,52.6831,52.7996,52.6652,52.7637,49300.0
2012-08-28 11:40:00,58.91,58.95,58.88,58.95,38100.0,52.7548,52.7906,52.7279,52.7906,38100.0
2012-08-28 11:50:00,58.94,59.04,58.93,59.03,17100.0,52.7817,52.8712,52.7727,52.8623,17100.0
2012-08-28 12:00:00,59.04,59.08,59.02,59.04,23800.0,52.8712,52.907,52.8533,52.8712,23800.0
2012-08-28 12:10:00,59.04,59.12,59.04,59.09,20300.0,52.8712,52.9428,52.8712,52.916,20300.0
2012-08-28 12:20:00,59.09,59.16,59.09,59.15,18700.0,52.916,52.9787,52.916,52.9697,18700.0
2012-08-28 12:30:00,59.12,59.12,59.02,59.06,27100.0,52.9428,52.9428,52.8533,52.8891,27100.0
2012-08-28 12:40:00,59.05,59.1,59.04,59.04,32100.0,52.8802,52.9249,52.8712,52.8712,32100.0
2012-08-28 12:50:00,59.04,59.04,58.99,59.02,14200.0,52.8712,52.8712,52.8264,52.8533,14200.0
2012-08-28 13:00:00,59.01,59.01,58.87,58.92,27200.0,52.8443,52.8443,52.719,52.7637,27200.0
2012-08-28 13:10:00,58.92,58.92,58.88,58.88,19600.0,52.7637,52.7637,52.7279,52.7279,19600.0
2012-08-28 13:20:00,58.88,58.88,58.81,58.82,36500.0,52.7279,52.7279,52.6652,52.6742,36500.0
2012-08-28 13:30:00,58.82,58.87,58.81,58.87,37200.0,52.6742,52.719,52.6652,52.719,37200.0
2012-08-28 13:40:00,58.87,58.88,58.81,58.82,12700.0,52.719,52.7279,52.6652,52.6742,12700.0
2012-08-28 13:50:00,58.82,58.92,58.79,58.88,77800.0,52.6742,52.7637,52.6473,52.7279,77800.0
2012-08-28 14:00:00,58.88,58.92,58.87,58.87,23700.0,52.7279,52.7637,52.719,52.719,23700.0
2012-08-28 14:10:00,58.87,58.9,58.83,58.9,19900.0,52.719,52.7458,52.6831,52.7458,19900.0
2012-08-28 14:20:00,58.92,58.94,58.86,58.93,24700.0,52.7637,52.7817,52.71,52.7727,24700.0
2012-08-28 14:30:00,58.93,58.95,58.88,58.88,17600.0,52.7727,52.7906,52.7279,52.7279,17600.0
2012-08-28 14:40:00,58.88,58.91,58.88,58.89,30000.0,52.7279,52.7548,52.7279,52.7369,30000.0
2012-08-28 14:50:00,58.9,58.9,58.78,58.8,31000.0,52.7458,52.7458,52.6384,52.6563,31000.0
2012-08-28 15:00:00,58.81,58.88,58.81,58.87,38000.0,52.6652,52.7279,52.6652,52.719,38000.0
2012-08-28 15:10:00,58.88,58.93,58.84,58.89,47500.0,52.7279,52.7727,52.6921,52.7369,47500.0
2012-08-28 15:20:00,58.89,58.89,58.8,58.84,34200.0,52.7369,52.7369,52.6563,52.6921,34200.0
2012-08-28 15:30:00,58.83,58.86,58.8,58.86,47400.0,52.6831,52.71,52.6563,52.71,47400.0
2012-08-28 15:40:00,58.86,58.89,58.82,58.83,61100.0,52.71,52.7369,52.6742,52.6831,61100.0
2012-08-28 15:50:00,58.83,58.84,58.77,58.8,106600.0,52.6831,52.6921,52.6294,52.6563,106600.0
2012-08-29 09:30:00,58.8,59.01,58.8,58.98,31800.0,52.6563,52.8443,52.6563,52.8175,31800.0
2012-08-29 09:40:00,58.98,59.05,58.91,58.92,48300.0,52.8175,52.8802,52.7548,52.7637,48300.0
2012-08-29 09:50:00,58.94,59.0,58.8,58.9,75500.0,52.7817,52.8354,52.6563,52.7458,75500.0
2012-08-29 10:00:00,58.89,59.02,58.83,58.84,60200.0,52.7369,52.8533,52.6831,52.6921,60200.0
2012-08-29 10:10:00,58.84,58.95,58.81,58.85,41800.0,52.6921,52.7906,52.6652,52.7011,41800.0
2012-08-29 10:20:00,58.86,58.9,58.81,58.85,49500.0,52.71,52.7458,52.6652,52.7011,49500.0
2012-08-29 10:30:00,58.84,58.88,58.82,58.85,62200.0,52.6921,52.7279,52.6742,52.7011,62200.0
2012-08-29 10:40:00,58.85,58.86,58.78,58.81,70700.0,52.7011,52.71,52.6384,52.6652,70700.0
2012-08-29 10:50:00,58.81,58.81,58.73,58.8,64800.0,52.6652,52.6652,52.5936,52.6563,64800.0
2012-08-29 11:00:00,58.8,58.83,58.75,58.76,66900.0,52.6563,52.6831,52.6115,52.6205,66900.0
2012-08-29 11:10:00,58.76,58.78,58.74,58.77,52800.0,52.6205,52.6384,52.6026,52.6294,52800.0
2012-08-29 11:20:00,58.77,58.82,58.75,58.8,76200.0,52.6294,52.6742,52.6115,52.6563,76200.0
2012-08-29 11:30:00,58.82,58.85,58.79,58.84,23500.0,52.6742,52.7011,52.6473,52.6921,23500.0
2012-08-29 11:40:00,58.83,58.89,58.82,58.85,26700.0,52.6831,52.7369,52.6742,52.7011,26700.0
2012-08-29 11:50:00,58.85,58.86,58.8,58.8,56000.0,52.7011,52.71,52.6563,52.6563,56000.0
2012-08-29 12:00:00,58.82,58.83,58.8,58.8,13700.0,52.6742,52.6831,52.6563,52.6563,13700.0
2012-08-29 12:10:00,58.81,58.82,58.8,58.8,17400.0,52.6652,52.6742,52.6563,52.6563,17400.0
2012-08-29 12:20:00,58.8,58.83,58.8,58.8,16000.0,52.6563,52.6831,52.6563,52.6563,16000.0
2012-08-29 12:30:00,58.8,58.86,58.8,58.86,14900.0,52.6563,52.71,52.6563,52.71,14900.0
2012-08-29 12:40:00,58.86,58.86,58.82,58.84,18200.0,52.71,52.71,52.6742,52.6921,18200.0
2012-08-29 12:50:00,58.86,58.87,58.81,58.81,11700.0,52.71,52.719,52.6652,52.6652,11700.0
2012-08-29 13:00:00,58.81,58.85,58.8,58.83,18700.0,52.6652,52.7011,52.6563,52.6831,18700.0
2012-08-29 13:10:00,58.83,58.93,58.81,58.91,24600.0,52.6831,52.7727,52.6652,52.7548,24600.0
2012-08-29 13:20:00,58.92,58.96,58.92,58.92,27500.0,52.7637,52.7996,52.7637,52.7637,27500.0
2012-08-29 13:30:00,58.92,58.94,58.89,58.93,22400.0,52.7637,52.7817,52.7369,52.7727,22400.0
2012-08-29 13:40:00,58.94,59.0,58.94,59.0,19300.0,52.7817,52.8354,52.7817,52.8354,19300.0
2012-08-29 13:50:00,59.0,59.0,58.88,58.95,34100.0,52.8354,52.8354,52.7279,52.7906,34100.0
2012-08-29 14:00:00,58.96,58.96,58.9,58.93,25100.0,52.7996,52.7996,52.7458,52.7727,25100.0
2012-08-29 14:10:00,58.92,58.96,58.9,58.94,17200.0,52.7637,52.7996,52.7458,52.7817,17200.0
2012-08-29 14:20:00,58.92,59.01,58.91,59.0,45100.0,52.7637,52.8443,52.7548,52.8354,45100.0
2012-08-29 14:30:00,59.0,59.01,58.98,58.98,50900.0,52.8354,52.8443,52.8175,52.8175,50900.0
2012-08-29 14:40:00,58.98,58.99,58.95,58.96,47200.0,52.8175,52.8264,52.7906,52.7996,47200.0
2012-08-29 14:50:00,58.96,59.0,58.93,58.98,80200.0,52.7996,52.8354,52.7727,52.8175,80200.0
2012-08-29 15:00:00,58.98,59.01,58.94,58.99,85100.0,52.8175,52.8443,52.7817,52.8264,85100.0
2012-08-29 15:10:00,58.98,59.01,58.94,59.0,66500.0,52.8175,52.8443,52.7817,52.8354,66500.0
2012-08-29 15:20:00,59.0,59.02,58.98,58.99,37800.0,52.8354,52.8533,52.8175,52.8264,37800.0
2012-08-29 15:30:00,59.0,59.04,58.99,59.02,52700.0,52.8354,52.8712,52.8264,52.8533,52700.0
2012-08-29 15:40:00,59.02,59.09,58.98,59.0,73900.0,52.8533,52.916,52.8175,52.8354,73900.0
2012-08-29 15:50:00,59.01,59.04,58.98,59.01,182400.0,52.8443,52.8712,52.8175,52.8443,182400.0
2012-08-30 09:30:00,58.57,58.75,58.23,58.38,76100.0,52.4503,52.6115,52.1458,52.2802,76100.0
2012-08-30 09:40:00,58.38,58.48,58.26,58.45,68200.0,52.2802,52.3697,52.1727,52.3429,68200.0
2012-08-30 09:50:00,58.46,58.46,58.25,58.28,53600.0,52.3518,52.3518,52.1638,52.1906,53600.0
2012-08-30 10:00:00,58.26,58.29,58.17,58.22,37900.0,52.1727,52.1996,52.0921,52.1369,37900.0
2012-08-30 10:10:00,58.23,58.26,58.11,58.17,44600.0,52.1458,52.1727,52.0384,52.0921,44600.0
2012-08-30 10:20:00,58.17,58.18,58.03,58.13,93600.0,52.0921,52.1011,51.9667,52.0563,93600.0
2012-08-30 10:30:00,58.14,58.15,58.1,58.12,60800.0,52.0652,52.0742,52.0294,52.0473,60800.0
2012-08-30 10:40:00,58.1,58.13,58.02,58.11,51500.0,52.0294,52.0563,51.9578,52.0384,51500.0
2012-08-30 10:50:00,58.09,58.11,58.04,58.1,47200.0,52.0205,52.0384,51.9757,52.0294,47200.0
2012-08-30 11:00:00,58.1,58.2,58.09,58.2,27100.0,52.0294,52.119,52.0205,52.119,27100.0
2012-08-30 11:10:00,58.2,58.29,58.19,58.26,26400.0,52.119,52.1996,52.11,52.1727,26400.0
2012-08-30 11:20:00,58.26,58.27,58.19,58.22,23200.0,52.1727,52.1817,52.11,52.1369,23200.0
2012-08-30 11:30:00,58.22,58.23,58.18,58.2,16100.0,52.1369,52.1458,52.1011,52.119,16100.0
2012-08-30 11:40:00,58.17,58.2,58.15,58.19,22100.0,52.0921,52.119,52.0742,52.11,22100.0
2012-08-30 11:50:00,58.2,58.22,58.15,58.16,20600.0,52.119,52.1369,52.0742,52.0832,20600.0
2012-08-30 12:00:00,58.15,58.25,58.13,58.17,32100.0,52.0742,52.1638,52.0563,52.0921,32100.0
2012-08-30 12:10:00,58.18,58.22,58.16,58.19,16700.0,52.1011,52.1369,52.0832,52.11,16700.0
2012-08-30 12:20:00,58.18,58.2,58.14,58.2,18300.0,52.1011,52.119,52.0652,52.119,18300.0
2012-08-30 12:30:00,58.2,58.3,58.18,58.25,27600.0,52.119,52.2085,52.1011,52.1638,27600.0
2012-08-30 12:40:00,58.26,58.26,58.22,58.23,10800.0,52.1727,52.1727,52.1369,52.1458,10800.0
2012-08-30 12:50:00,58.23,58.27,58.22,58.23,11300.0,52.1458,52.1817,52.1369,52.1458,11300.0
2012-08-30 13:00:00,58.23,58.28,58.22,58.23,12400.0,52.1458,52.1906,52.1369,52.1458,12400.0
2012-08-30 13:10:00,58.23,58.23,58.18,58.22,16800.0,52.1458,52.1458,52.1011,52.1369,16800.0
2012-08-30 13:20:00,58.23,58.23,58.17,58.21,27900.0,52.1458,52.1458,52.0921,52.1279,27900.0
2012-08-30 13:30:00,58.23,58.24,58.2,58.2,15000.0,52.1458,52.1548,52.119,52.119,15000.0
2012-08-30 13:40:00,58.22,58.24,58.19,58.22,13600.0,52.1369,52.1548,52.11,52.1369,13600.0
2012-08-30 13:50:00,58.23,58.26,58.2,58.22,23700.0,52.1458,52.1727,52.119,52.1369,23700.0
2012-08-30 14:00:00,58.23,58.35,58.22,58.3,21600.0,52.1458,52.2533,52.1369,52.2085,21600.0
2012-08-30 14:10:00,58.3,58.34,58.27,58.27,18300.0,52.2085,52.2443,52.1817,52.1817,18300.0
2012-08-30 14:20:00,58.29,58.33,58.27,58.28,22000.0,52.1996,52.2354,52.1817,52.1906,22000.0
2012-08-30 14:30:00,58.3,58.32,58.25,58.25,19200.0,52.2085,52.2264,52.1638,52.1638,19200.0
2012-08-30 14:40:00,58.25,58.27,58.2,58.25,25600.0,52.1638,52.1817,52.119,52.1638,25600.0
2012-08-30 14:50:00,58.25,58.3,58.24,58.25,26300.0,52.1638,52.2085,52.1548,52.1638,26300.0
2012-08-30 15:00:00,58.26,58.31,58.25,58.28,22500.0,52.1727,52.2175,52.1638,52.1906,22500.0
2012-08-30 15:10:00,58.28,58.31,58.23,58.26,38600.0,52.1906,52.2175,52.1458,52.1727,38600.0
2012-08-30 15:20:00,58.26,58.38,58.24,58.35,54100.0,52.1727,52.2802,52.1548,52.2533,54100.0
2012-08-30 15:30:00,58.35,58.47,58.35,58.46,57800.0,52.2533,52.3608,52.2533,52.3518,57800.0
2012-08-30 15:40:00,58.45,58.46,58.24,58.27,55200.0,52.3429,52.3518,52.1548,52.1817,55200.0
2012-08-30 15:50:00,58.26,58.26,58.2,58.22,95800.0,52.1727,52.1727,52.119,52.1369,95800.0
2012-08-31 09:30:00,58.79,59.02,58.65,58.73,51600.0,52.6473,52.8533,52.522,52.5936,51600.0
2012-08-31 09:40:00,58.71,58.71,58.27,58.32,30800.0,52.5757,52.5757,52.1817,52.2264,30800.0
2012-08-31 09:50:00,58.31,58.55,58.29,58.51,22900.0,52.2175,52.4324,52.1996,52.3966,22900.0
2012-08-31 10:00:00,58.48,58.53,57.95,57.98,48800.0,52.3697,52.4145,51.8951,51.922,48800.0
2012-08-31 10:10:00,57.96,58.5,57.96,58.44,29200.0,51.9041,52.3876,51.9041,52.3339,29200.0
2012-08-31 10:20:00,58.48,58.54,58.32,58.35,48500.0,52.3697,52.4235,52.2264,52.2533,48500.0
2012-08-31 10:30:00,58.35,58.48,58.26,58.33,19400.0,52.2533,52.3697,52.1727,52.2354,19400.0
2012-08-31 10:40:00,58.39,58.49,58.37,58.43,13900.0,52.2891,52.3787,52.2712,52.3249,13900.0
2012-08-31 10:50:00,58.44,58.57,58.39,58.54,47700.0,52.3339,52.4503,52.2891,52.4235,47700.0
2012-08-31 11:00:00,58.55,58.77,58.55,58.64,26400.0,52.4324,52.6294,52.4324,52.513,26400.0
2012-08-31 11:10:00,58.65,58.68,58.61,58.65,14800.0,52.522,52.5488,52.4861,52.522,14800.0
2012-08-31 11:20:00,58.64,58.71,58.57,58.58,14200.0,52.513,52.5757,52.4503,52.4593,14200.0
2012-08-31 11:30:00,58.58,58.62,58.5,58.56,20700.0,52.4593,52.4951,52.3876,52.4414,20700.0
2012-08-31 11:40:00,58.55,58.6,58.49,58.56,10200.0,52.4324,52.4772,52.3787,52.4414,10200.0
2012-08-31 11:50:00,58.56,58.59,58.53,58.54,16600.0,52.4414,52.4682,52.4145,52.4235,16600.0
2012-08-31 12:00:00,58.52,58.55,58.41,58.41,10800.0,52.4055,52.4324,52.307,52.307,10800.0
2012-08-31 12:10:00,58.4,58.4,58.26,58.35,18900.0,52.2981,52.2981,52.1727,52.2533,18900.0
2012-08-31 12:20:00,58.35,58.39,58.3,58.32,16500.0,52.2533,52.2891,52.2085,52.2264,16500.0
2012-08-31 12:30:00,58.33,58.41,58.28,58.32,14100.0,52.2354,52.307,52.1906,52.2264,14100.0
2012-08-31 12:40:00,58.31,58.36,58.29,58.32,12000.0,52.2175,52.2623,52.1996,52.2264,12000.0
2012-08-31 12:50:00,58.32,58.36,58.26,58.33,8500.0,52.2264,52.2623,52.1727,52.2354,8500.0
2012-08-31 13:00:00,58.33,58.36,58.28,58.3,11000.0,52.2354,52.2623,52.1906,52.2085,11000.0
2012-08-31 13:10:00,58.28,58.29,58.17,58.17,19100.0,52.1906,52.1996,52.0921,52.0921,19100.0
2012-08-31 13:20:00,58.16,58.23,58.14,58.2,18600.0,52.0832,52.1458,52.0652,52.119,18600.0
2012-08-31 13:30:00,58.2,58.28,58.19,58.28,19200.0,52.119,52.1906,52.11,52.1906,19200.0
2012-08-31 13:40:00,58.28,58.33,58.28,58.3,6800.0,52.1906,52.2354,52.1906,52.2085,6800.0
2012-08-31 13:50:00,58.3,58.4,58.29,58.33,18000.0,52.2085,52.2981,52.1996,52.2354,18000.0
2012-08-31 14:00:00,58.34,58.41,58.33,58.41,16900.0,52.2443,52.307,52.2354,52.307,16900.0
2012-08-31 14:10:00,58.4,58.51,58.39,58.51,21400.0,52.2981,52.3966,52.2891,52.3966,21400.0
2012-08-31 14:20:00,58.52,58.64,58.52,58.64,29400.0,52.4055,52.513,52.4055,52.513,29400.0
2012-08-31 14:30:00,58.63,58.67,58.6,58.61,18400.0,52.504,52.5399,52.4772,52.4861,18400.0
2012-08-31 14:40:00,58.61,58.65,58.59,58.65,20000.0,52.4861,52.522,52.4682,52.522,20000.0
2012-08-31 14:50:00,58.65,58.68,58.64,58.67,22500.0,52.522,52.5488,52.513,52.5399,22500.0
2012-08-31 15:00:00,58.67,58.68,58.49,58.5,33000.0,52.5399,52.5488,52.3787,52.3876,33000.0
2012-08-31 15:10:00,58.48,58.5,58.41,58.45,40900.0,52.3697,52.3876,52.307,52.3429,40900.0
2012-08-31 15:20:00,58.45,58.51,58.45,58.49,26600.0,52.3429,52.3966,52.3429,52.3787,26600.0
2012-08-31 15:30:00,58.48,58.54,58.43,58.54,32300.0,52.3697,52.4235,52.3249,52.4235,32300.0
2012-08-31 15:40:00,58.54,58.56,58.49,58.49,65300.0,52.4235,52.4414,52.3787,52.3787,65300.0
2012-08-31 15:50:00,58.49,58.66,58.37,58.54,217500.0,52.3787,52.5309,52.2712,52.4235,217500.0
2012-09-04 09:30:00,58.44,58.69,58.26,58.43,48100.0,52.3339,52.5578,52.1727,52.3249,48100.0
2012-09-04 09:40:00,58.42,58.52,58.31,58.51,113100.0,52.316,52.4055,52.2175,52.3966,113100.0
2012-09-04 09:50:00,58.52,58.68,58.5,58.55,39600.0,52.4055,52.5488,52.3876,52.4324,39600.0
2012-09-04 10:00:00,58.54,58.58,58.32,58.34,35100.0,52.4235,52.4593,52.2264,52.2443,35100.0
2012-09-04 10:10:00,58.35,58.46,58.31,58.41,39000.0,52.2533,52.3518,52.2175,52.307,39000.0
2012-09-04 10:20:00,58.41,58.44,58.29,58.32,22800.0,52.307,52.3339,52.1996,52.2264,22800.0
2012-09-04 10:30:00,58.29,58.43,58.21,58.39,36100.0,52.1996,52.3249,52.1279,52.2891,36100.0
2012-09-04 10:40:00,58.39,58.43,58.27,58.29,22500.0,52.2891,52.3249,52.1817,52.1996,22500.0
2012-09-04 10:50:00,58.28,58.36,58.14,58.26,50900.0,52.1906,52.2623,52.0652,52.1727,50900.0
2012-09-04 11:00:00,58.26,58.3,58.1,58.1,52300.0,52.1727,52.2085,52.0294,52.0294,52300.0
2012-09-04 11:10:00,58.1,58.18,58.03,58.18,37100.0,52.0294,52.1011,51.9667,52.1011,37100.0
2012-09-04 11:20:00,58.18,58.19,58.1,58.18,18400.0,52.1011,52.11,52.0294,52.1011,18400.0
2012-09-04 11:30:00,58.19,58.2,58.11,58.11,18200.0,52.11,52.119,52.0384,52.0384,18200.0
2012-09-04 11:40:00,58.1,58.18,58.04,58.18,27500.0,52.0294,52.1011,51.9757,52.1011,27500.0
2012-09-04 11:50:00,58.18,58.26,58.17,58.22,25900.0,52.1011,52.1727,52.0921,52.1369,25900.0
2012-09-04 12:00:00,58.22,58.22,58.15,58.18,25400.0,52.1369,52.1369,52.0742,52.1011,25400.0
2012-09-04 12:10:00,58.19,58.22,58.16,58.17,15400.0,52.11,52.1369,52.0832,52.0921,15400.0
2012-09-04 12:20:00,58.17,58.23,58.17,58.2,37800.0,52.0921,52.1458,52.0921,52.119,37800.0
2012-09-04 12:30:00,58.2,58.25,58.19,58.25,15000.0,52.119,52.1638,52.11,52.1638,15000.0
2012-09-04 12:40:00,58.25,58.32,58.24,58.26,22200.0,52.1638,52.2264,52.1548,52.1727,22200.0
2012-09-04 12:50:00,58.26,58.3,58.24,58.29,12000.0,52.1727,52.2085,52.1548,52.1996,12000.0
2012-09-04 13:00:00,58.28,58.33,58.28,58.28,17400.0,52.1906,52.2354,52.1906,52.1906,17400.0
2012-09-04 13:10:00,58.29,58.36,58.28,58.35,13000.0,52.1996,52.2623,52.1906,52.2533,13000.0
2012-09-04 13:20:00,58.35,58.4,58.33,58.39,21100.0,52.2533,52.2981,52.2354,52.2891,21100.0
2012-09-04 13:30:00,58.4,58.44,58.4,58.42,13500.0,52.2981,52.3339,52.2981,52.316,13500.0
2012-09-04 13:40:00,58.41,58.41,58.32,58.32,8400.0,52.307,52.307,52.2264,52.2264,8400.0
2012-09-04 13:50:00,58.32,58.35,58.29,58.33,14700.0,52.2264,52.2533,52.1996,52.2354,14700.0
2012-09-04 14:00:00,58.33,58.48,58.33,58.48,16900.0,52.2354,52.3697,52.2354,52.3697,16900.0
2012-09-04 14:10:00,58.48,58.57,58.47,58.57,17300.0,52.3697,52.4503,52.3608,52.4503,17300.0
2012-09-04 14:20:00,58.59,58.64,58.55,58.63,16200.0,52.4682,52.513,52.4324,52.504,16200.0
2012-09-04 14:30:00,58.63,58.83,58.63,58.79,64200.0,52.504,52.6831,52.504,52.6473,64200.0
2012-09-04 14:40:00,58.79,58.8,58.7,58.73,56800.0,52.6473,52.6563,52.5667,52.5936,56800.0
2012-09-04 14:50:00,58.73,58.75,58.67,58.69,17300.0,52.5936,52.6115,52.5399,52.5578,17300.0
2012-09-04 15:00:00,58.69,58.72,58.63,58.71,24000.0,52.5578,52.5846,52.504,52.5757,24000.0
2012-09-04 15:10:00,58.72,58.74,58.65,58.68,18000.0,52.5846,52.6026,52.522,52.5488,18000.0
2012-09-04 15:20:00,58.67,58.72,58.65,58.71,32400.0,52.5399,52.5846,52.522,52.5757,32400.0
2012-09-04 15:30:00,58.7,58.73,58.61,58.63,61500.0,52.5667,52.5936,52.4861,52.504,61500.0
2012-09-04 15:40:00,58.63,58.67,58.58,58.63,58700.0,52.504,52.5399,52.4593,52.504,58700.0
2012-09-04 15:50:00,58.63,58.64,58.54,58.55,156400.0,52.504,52.513,52.4235,52.4324,156400.0
2012-09-05 09:30:00,58.71,58.71,58.23,58.23,46500.0,52.5757,52.5757,52.1458,52.1458,46500.0
2012-09-05 09:40:00,58.23,58.28,58.01,58.25,138500.0,52.1458,52.1906,51.9488,52.1638,138500.0
2012-09-05 09:50:00,58.23,58.5,58.12,58.48,40700.0,52.1458,52.3876,52.0473,52.3697,40700.0
2012-09-05 10:00:00,58.47,58.58,58.37,58.46,40100.0,52.3608,52.4593,52.2712,52.3518,40100.0
2012-09-05 10:10:00,58.48,58.65,58.46,58.47,80900.0,52.3697,52.522,52.3518,52.3608,80900.0
2012-09-05 10:20:00,58.46,58.5,58.43,58.44,47500.0,52.3518,52.3876,52.3249,52.3339,47500.0
2012-09-05 10:30:00,58.45,58.5,58.37,58.4,46700.0,52.3429,52.3876,52.2712,52.2981,46700.0
2012-09-05 10:40:00,58.41,58.42,58.29,58.29,29700.0,52.307,52.316,52.1996,52.1996,29700.0
2012-09-05 10:50:00,58.27,58.27,58.16,58.18,55400.0,52.1817,52.1817,52.0832,52.1011,55400.0
2012-09-05 11:00:00,58.18,58.22,58.15,58.19,151500.0,52.1011,52.1369,52.0742,52.11,151500.0
2012-09-05 11:10:00,58.19,58.28,58.18,58.27,68900.0,52.11,52.1906,52.1011,52.1817,68900.0
2012-09-05 11:20:00,58.27,58.28,58.24,58.27,56700.0,52.1817,52.1906,52.1548,52.1817,56700.0
2012-09-05 11:30:00,58.27,58.32,58.25,58.27,45100.0,52.1817,52.2264,52.1638,52.1817,45100.0
2012-09-05 11:40:00,58.28,58.29,58.21,58.26,30900.0,52.1906,52.1996,52.1279,52.1727,30900.0
2012-09-05 11:50:00,58.25,58.27,58.23,58.27,33000.0,52.1638,52.1817,52.1458,52.1817,33000.0
2012-09-05 12:00:00,58.26,58.27,58.25,58.26,29400.0,52.1727,52.1817,52.1638,52.1727,29400.0
2012-09-05 12:10:00,58.26,58.27,58.23,58.27,32800.0,52.1727,52.1817,52.1458,52.1817,32800.0
2012-09-05 12:20:00,58.26,58.31,58.25,58.3,23900.0,52.1727,52.2175,52.1638,52.2085,23900.0
2012-09-05 12:30:00,58.3,58.3,58.26,58.28,48700.0,52.2085,52.2085,52.1727,52.1906,48700.0
2012-09-05 12:40:00,58.28,58.31,58.27,58.31,22800.0,52.1906,52.2175,52.1817,52.2175,22800.0
2012-09-05 12:50:00,58.3,58.36,58.28,58.32,24600.0,52.2085,52.2623,52.1906,52.2264,24600.0
2012-09-05 13:00:00,58.32,58.34,58.31,58.31,13700.0,52.2264,52.2443,52.2175,52.2175,13700.0
2012-09-05 13:10:00,58.31,58.36,58.31,58.35,7200.0,52.2175,52.2623,52.2175,52.2533,7200.0
2012-09-05 13:20:00,58.36,58.42,58.35,58.41,15500.0,52.2623,52.316,52.2533,52.307,15500.0
2012-09-05 13:30:00,58.41,58.42,58.31,58.31,21500.0,52.307,52.316,52.2175,52.2175,21500.0
2012-09-05 13:40:00,58.31,58.31,58.19,58.25,30100.0,52.2175,52.2175,52.11,52.1638,30100.0
2012-09-05 13:50:00,58.26,58.3,58.25,58.29,22300.0,52.1727,52.2085,52.1638,52.1996,22300.0
2012-09-05 14:00:00,58.3,58.34,58.27,58.34,15100.0,52.2085,52.2443,52.1817,52.2443,15100.0
2012-09-05 14:10:00,58.33,58.35,58.28,58.33,23400.0,52.2354,52.2533,52.1906,52.2354,23400.0
2012-09-05 14:20:00,58.33,58.43,58.33,58.41,13800.0,52.2354,52.3249,52.2354,52.307,13800.0
2012-09-05 14:30:00,58.43,58.51,58.41,58.51,24900.0,52.3249,52.3966,52.307,52.3966,24900.0
2012-09-05 14:40:00,58.51,58.52,58.45,58.45,37500.0,52.3966,52.4055,52.3429,52.3429,37500.0
2012-09-05 14:50:00,58.45,58.46,58.42,58.42,28200.0,52.3429,52.3518,52.316,52.316,28200.0
2012-09-05 15:00:00,58.43,58.43,58.3,58.36,35600.0,52.3249,52.3249,52.2085,52.2623,35600.0
2012-09-05 15:10:00,58.37,58.39,58.28,58.33,57600.0,52.2712,52.2891,52.1906,52.2354,57600.0
2012-09-05 15:20:00,58.35,58.39,58.32,58.34,34300.0,52.2533,52.2891,52.2264,52.2443,34300.0
2012-09-05 15:30:00,58.33,58.37,58.3,58.34,48600.0,52.2354,52.2712,52.2085,52.2443,48600.0
2012-09-05 15:40:00,58.35,58.39,58.27,58.33,52700.0,52.2533,52.2891,52.1817,52.2354,52700.0
2012-09-05 15:50:00,58.33,58.36,58.28,58.31,103300.0,52.2354,52.2623,52.1906,52.2175,103300.0
2012-09-06 09:30:00,58.52,58.99,58.49,58.97,68000.0,52.4055,52.8264,52.3787,52.8085,68000.0
2012-09-06 09:40:00,58.96,58.99,58.83,58.98,62800.0,52.7996,52.8264,52.6831,52.8175,62800.0
2012-09-06 09:50:00,58.99,59.0,58.9,58.97,44200.0,52.8264,52.8354,52.7458,52.8085,44200.0
2012-09-06 10:00:00,58.98,59.25,58.97,59.25,109000.0,52.8175,53.0593,52.8085,53.0593,109000.0
2012-09-06 10:10:00,59.26,59.35,59.22,59.3,44600.0,53.0682,53.1488,53.0324,53.104,44600.0
2012-09-06 10:20:00,59.33,59.35,59.29,59.32,33500.0,53.1309,53.1488,53.0951,53.122,33500.0
2012-09-06 10:30:00,59.33,59.46,59.31,59.44,30000.0,53.1309,53.2473,53.113,53.2294,30000.0
2012-09-06 10:40:00,59.43,59.46,59.37,59.42,33900.0,53.2205,53.2473,53.1667,53.2115,33900.0
2012-09-06 10:50:00,59.43,59.5,59.38,59.47,43100.0,53.2205,53.2831,53.1757,53.2563,43100.0
2012-09-06 11:00:00,59.46,59.5,59.42,59.46,20900.0,53.2473,53.2831,53.2115,53.2473,20900.0
2012-09-06 11:10:00,59.47,59.5,59.43,59.48,27500.0,53.2563,53.2831,53.2205,53.2652,27500.0
2012-09-06 11:20:00,59.49,59.51,59.46,59.5,23600.0,53.2742,53.2921,53.2473,53.2831,23600.0
2012-09-06 11:30:00,59.52,59.62,59.51,59.59,22300.0,53.3011,53.3906,53.2921,53.3637,22300.0
2012-09-06 11:40:00,59.6,59.64,59.55,59.56,31400.0,53.3727,53.4085,53.3279,53.3369,31400.0
2012-09-06 11:50:00,59.56,59.69,59.55,59.62,25400.0,53.3369,53.4533,53.3279,53.3906,25400.0
2012-09-06 12:00:00,59.63,59.7,59.63,59.67,21600.0,53.3996,53.4622,53.3996,53.4354,21600.0
2012-09-06 12:10:00,59.67,59.72,59.66,59.68,16500.0,53.4354,53.4802,53.4264,53.4443,16500.0
2012-09-06 12:20:00,59.69,59.69,59.56,59.57,23500.0,53.4533,53.4533,53.3369,53.3458,23500.0
2012-09-06 12:30:00,59.57,59.59,59.54,59.55,21700.0,53.3458,53.3637,53.319,53.3279,21700.0
2012-09-06 12:40:00,59.56,59.56,59.5,59.52,12600.0,53.3369,53.3369,53.2831,53.3011,12600.0
2012-09-06 12:50:00,59.54,59.57,59.44,59.44,39100.0,53.319,53.3458,53.2294,53.2294,39100.0
2012-09-06 13:00:00,59.45,59.48,59.41,59.42,17100.0,53.2384,53.2652,53.2025,53.2115,17100.0
2012-09-06 13:10:00,59.42,59.46,59.34,59.34,36500.0,53.2115,53.2473,53.1399,53.1399,36500.0
2012-09-06 13:20:00,59.35,59.38,59.34,59.38,18900.0,53.1488,53.1757,53.1399,53.1757,18900.0
2012-09-06 13:30:00,59.37,59.4,59.35,59.4,18300.0,53.1667,53.1936,53.1488,53.1936,18300.0
2012-09-06 13:40:00,59.4,59.45,59.39,59.43,21200.0,53.1936,53.2384,53.1846,53.2205,21200.0
2012-09-06 13:50:00,59.42,59.49,59.41,59.42,27000.0,53.2115,53.2742,53.2025,53.2115,27000.0
2012-09-06 14:00:00,59.42,59.43,59.37,59.38,25200.0,53.2115,53.2205,53.1667,53.1757,25200.0
2012-09-06 14:10:00,59.39,59.43,59.36,59.43,23000.0,53.1846,53.2205,53.1578,53.2205,23000.0
2012-09-06 14:20:00,59.44,59.46,59.42,59.46,19800.0,53.2294,53.2473,53.2115,53.2473,19800.0
2012-09-06 14:30:00,59.47,59.49,59.44,59.49,22000.0,53.2563,53.2742,53.2294,53.2742,22000.0
2012-09-06 14:40:00,59.5,59.61,59.49,59.61,20000.0,53.2831,53.3817,53.2742,53.3817,20000.0
2012-09-06 14:50:00,59.62,59.67,59.59,59.61,19600.0,53.3906,53.4354,53.3637,53.3817,19600.0
2012-09-06 15:00:00,59.61,59.64,59.59,59.6,19100.0,53.3817,53.4085,53.3637,53.3727,19100.0
2012-09-06 15:10:00,59.61,59.63,59.57,59.6,24400.0,53.3817,53.3996,53.3458,53.3727,24400.0
2012-09-06 15:20:00,59.6,59.65,59.58,59.64,33300.0,53.3727,53.4175,53.3548,53.4085,33300.0
2012-09-06 15:30:00,59.64,59.75,59.63,59.71,94100.0,53.4085,53.507,53.3996,53.4712,94100.0
2012-09-06 15:40:00,59.71,59.74,59.7,59.72,64900.0,53.4712,53.4981,53.4622,53.4802,64900.0
2012-09-06 15:50:00,59.71,59.76,59.67,59.75,132400.0,53.4712,53.516,53.4354,53.507,132400.0
2012-09-07 09:30:00,59.48,59.79,59.41,59.73,78700.0,53.2652,53.5428,53.2025,53.4891,78700.0
2012-09-07 09:40:00,59.74,59.8,59.62,59.8,76600.0,53.4981,53.5518,53.3906,53.5518,76600.0
2012-09-07 09:50:00,59.8,59.82,59.69,59.77,44200.0,53.5518,53.5697,53.4533,53.5249,44200.0
2012-09-07 10:00:00,59.76,59.86,59.7,59.8,24300.0,53.516,53.6055,53.4622,53.5518,24300.0
2012-09-07 10:10:00,59.79,59.82,59.59,59.69,25400.0,53.5428,53.5697,53.3637,53.4533,25400.0
2012-09-07 10:20:00,59.71,59.77,59.68,59.7,27500.0,53.4712,53.5249,53.4443,53.4622,27500.0
2012-09-07 10:30:00,59.7,59.73,59.59,59.68,28900.0,53.4622,53.4891,53.3637,53.4443,28900.0
2012-09-07 10:40:00,59.67,59.73,59.67,59.7,20700.0,53.4354,53.4891,53.4354,53.4622,20700.0
2012-09-07 10:50:00,59.7,59.8,59.68,59.75,37900.0,53.4622,53.5518,53.4443,53.507,37900.0
2012-09-07 11:00:00,59.73,59.75,59.61,59.72,21300.0,53.4891,53.507,53.3817,53.4802,21300.0
2012-09-07 11:10:00,59.72,59.79,59.69,59.69,22600.0,53.4802,53.5428,53.4533,53.4533,22600.0
2012-09-07 11:20:00,59.69,59.74,59.68,59.69,15300.0,53.4533,53.4981,53.4443,53.4533,15300.0
2012-09-07 11:30:00,59.71,59.71,59.59,59.62,12400.0,53.4712,53.4712,53.3637,53.3906,12400.0
2012-09-07 11:40:00,59.62,59.63,59.57,59.57,13400.0,53.3906,53.3996,53.3458,53.3458,13400.0
2012-09-07 11:50:00,59.57,59.58,59.49,59.51,17100.0,53.3458,53.3548,53.2742,53.2921,17100.0
2012-09-07 12:00:00,59.51,59.51,59.47,59.48,20800.0,53.2921,53.2921,53.2563,53.2652,20800.0
2012-09-07 12:10:00,59.47,59.48,59.46,59.46,13400.0,53.2563,53.2652,53.2473,53.2473,13400.0
2012-09-07 12:20:00,59.46,59.46,59.4,59.4,14400.0,53.2473,53.2473,53.1936,53.1936,14400.0
2012-09-07 12:30:00,59.4,59.47,59.4,59.46,12900.0,53.1936,53.2563,53.1936,53.2473,12900.0
2012-09-07 12:40:00,59.46,59.51,59.46,59.48,23400.0,53.2473,53.2921,53.2473,53.2652,23400.0
2012-09-07 12:50:00,59.49,59.49,59.38,59.39,13400.0,53.2742,53.2742,53.1757,53.1846,13400.0
2012-09-07 13:00:00,59.38,59.45,59.36,59.45,20600.0,53.1757,53.2384,53.1578,53.2384,20600.0
2012-09-07 13:10:00,59.45,59.47,59.41,59.44,12900.0,53.2384,53.2563,53.2025,53.2294,12900.0
2012-09-07 13:20:00,59.43,59.49,59.42,59.47,15900.0,53.2205,53.2742,53.2115,53.2563,15900.0
2012-09-07 13:30:00,59.47,59.5,59.44,59.46,15700.0,53.2563,53.2831,53.2294,53.2473,15700.0
2012-09-07 13:40:00,59.45,59.45,59.39,59.42,9900.0,53.2384,53.2384,53.1846,53.2115,9900.0
2012-09-07 13:50:00,59.42,59.44,59.38,59.4,11400.0,53.2115,53.2294,53.1757,53.1936,11400.0
2012-09-07 14:00:00,59.4,59.42,59.36,59.4,22300.0,53.1936,53.2115,53.1578,53.1936,22300.0
2012-09-07 14:10:00,59.4,59.45,59.39,59.45,10700.0,53.1936,53.2384,53.1846,53.2384,10700.0
2012-09-07 14:20:00,59.44,59.45,59.4,59.41,18200.0,53.2294,53.2384,53.1936,53.2025,18200.0
2012-09-07 14:30:00,59.42,59.42,59.39,59.39,15900.0,53.2115,53.2115,53.1846,53.1846,15900.0
2012-09-07 14:40:00,59.39,59.4,59.38,59.39,12100.0,53.1846,53.1936,53.1757,53.1846,12100.0
2012-09-07 14:50:00,59.4,59.4,59.38,59.38,13400.0,53.1936,53.1936,53.1757,53.1757,13400.0
2012-09-07 15:00:00,59.37,59.37,59.33,59.34,24200.0,53.1667,53.1667,53.1309,53.1399,24200.0
2012-09-07 15:10:00,59.35,59.43,59.31,59.39,27700.0,53.1488,53.2205,53.113,53.1846,27700.0
2012-09-07 15:20:00,59.4,59.4,59.39,59.4,12400.0,53.1936,53.1936,53.1846,53.1936,12400.0
2012-09-07 15:30:00,59.4,59.4,59.37,59.38,30600.0,53.1936,53.1936,53.1667,53.1757,30600.0
2012-09-07 15:40:00,59.38,59.43,59.38,59.43,43500.0,53.1757,53.2205,53.1757,53.2205,43500.0
2012-09-07 15:50:00,59.43,59.47,59.39,59.44,89700.0,53.2205,53.2563,53.1846,53.2294,89700.0
2012-09-10 09:30:00,59.47,59.7,59.35,59.58,53800.0,53.2563,53.4622,53.1488,53.3548,53800.0
2012-09-10 09:40:00,59.56,59.67,59.48,59.64,49200.0,53.3369,53.4354,53.2652,53.4085,49200.0
2012-09-10 09:50:00,59.64,59.77,59.64,59.71,99300.0,53.4085,53.5249,53.4085,53.4712,99300.0
2012-09-10 10:00:00,59.72,59.72,59.56,59.65,37200.0,53.4802,53.4802,53.3369,53.4175,37200.0
2012-09-10 10:10:00,59.65,59.83,59.63,59.81,67000.0,53.4175,53.5787,53.3996,53.5608,67000.0
2012-09-10 10:20:00,59.8,59.9,59.48,59.87,137500.0,53.5518,53.6414,53.2652,53.6145,137500.0
2012-09-10 10:30:00,59.86,59.87,59.75,59.78,66700.0,53.6055,53.6145,53.507,53.5339,66700.0
2012-09-10 10:40:00,59.77,59.79,59.71,59.75,21800.0,53.5249,53.5428,53.4712,53.507,21800.0
2012-09-10 10:50:00,59.73,59.77,59.68,59.76,37700.0,53.4891,53.5249,53.4443,53.516,37700.0
2012-09-10 11:00:00,59.74,59.76,59.69,59.73,19200.0,53.4981,53.516,53.4533,53.4891,19200.0
2012-09-10 11:10:00,59.72,59.73,59.52,59.61,65400.0,53.4802,53.4891,53.3011,53.3817,65400.0
2012-09-10 11:20:00,59.61,59.61,59.54,59.55,23800.0,53.3817,53.3817,53.319,53.3279,23800.0
2012-09-10 11:30:00,59.55,59.6,59.53,59.55,42700.0,53.3279,53.3727,53.31,53.3279,42700.0
2012-09-10 11:40:00,59.56,59.63,59.56,59.62,47300.0,53.3369,53.3996,53.3369,53.3906,47300.0
2012-09-10 11:50:00,59.62,59.63,59.54,59.61,43400.0,53.3906,53.3996,53.319,53.3817,43400.0
2012-09-10 12:00:00,59.62,59.64,59.56,59.61,24400.0,53.3906,53.4085,53.3369,53.3817,24400.0
2012-09-10 12:10:00,59.61,59.66,59.58,59.65,34900.0,53.3817,53.4264,53.3548,53.4175,34900.0
2012-09-10 12:20:00,59.65,59.67,59.6,59.61,20100.0,53.4175,53.4354,53.3727,53.3817,20100.0
2012-09-10 12:30:00,59.61,59.64,59.56,59.62,8100.0,53.3817,53.4085,53.3369,53.3906,8100.0
2012-09-10 12:40:00,59.62,59.65,59.61,59.64,9200.0,53.3906,53.4175,53.3817,53.4085,9200.0
2012-09-10 12:50:00,59.65,59.69,59.65,59.67,8000.0,53.4175,53.4533,53.4175,53.4354,8000.0
2012-09-10 13:00:00,59.68,59.7,59.62,59.69,14500.0,53.4443,53.4622,53.3906,53.4533,14500.0
2012-09-10 13:10:00,59.69,59.75,59.68,59.74,12900.0,53.4533,53.507,53.4443,53.4981,12900.0
2012-09-10 13:20:00,59.73,59.74,59.66,59.74,34000.0,53.4891,53.4981,53.4264,53.4981,34000.0
2012-09-10 13:30:00,59.74,59.78,59.7,59.71,26300.0,53.4981,53.5339,53.4622,53.4712,26300.0
2012-09-10 13:40:00,59.69,59.7,59.62,59.67,10100.0,53.4533,53.4622,53.3906,53.4354,10100.0
2012-09-10 13:50:00,59.67,59.72,59.64,59.64,15600.0,53.4354,53.4802,53.4085,53.4085,15600.0
2012-09-10 14:00:00,59.63,59.68,59.63,59.67,12400.0,53.3996,53.4443,53.3996,53.4354,12400.0
2012-09-10 14:10:00,59.67,59.72,59.66,59.72,15600.0,53.4354,53.4802,53.4264,53.4802,15600.0
2012-09-10 14:20:00,59.73,59.74,59.68,59.72,23900.0,53.4891,53.4981,53.4443,53.4802,23900.0
2012-09-10 14:30:00,59.72,59.73,59.64,59.64,24500.0,53.4802,53.4891,53.4085,53.4085,24500.0
2012-09-10 14:40:00,59.62,59.65,59.58,59.64,24300.0,53.3906,53.4175,53.3548,53.4085,24300.0
2012-09-10 14:50:00,59.63,59.63,59.55,59.55,23200.0,53.3996,53.3996,53.3279,53.3279,23200.0
2012-09-10 15:00:00,59.56,59.59,59.5,59.59,21800.0,53.3369,53.3637,53.2831,53.3637,21800.0
2012-09-10 15:10:00,59.58,59.58,59.52,59.56,38300.0,53.3548,53.3548,53.3011,53.3369,38300.0
2012-09-10 15:20:00,59.57,59.66,59.56,59.66,85600.0,53.3458,53.4264,53.3369,53.4264,85600.0
2012-09-10 15:30:00,59.66,59.67,59.62,59.65,60300.0,53.4264,53.4354,53.3906,53.4175,60300.0
2012-09-10 15:40:00,59.65,59.66,59.59,59.62,96700.0,53.4175,53.4264,53.3637,53.3906,96700.0
2012-09-10 15:50:00,59.62,59.65,59.6,59.62,128500.0,53.3906,53.4175,53.3727,53.3906,128500.0
2012-09-11 09:30:00,59.3,59.51,59.11,59.51,64200.0,53.104,53.2921,52.9339,53.2921,64200.0
2012-09-11 09:40:00,59.47,59.87,59.47,59.87,57600.0,53.2563,53.6145,53.2563,53.6145,57600.0
2012-09-11 09:50:00,59.86,59.95,59.85,59.92,49400.0,53.6055,53.6861,53.5966,53.6593,49400.0
2012-09-11 10:00:00,59.91,59.93,59.66,59.72,30200.0,53.6503,53.6682,53.4264,53.4802,30200.0
2012-09-11 10:10:00,59.72,59.83,59.66,59.75,50900.0,53.4802,53.5787,53.4264,53.507,50900.0
2012-09-11 10:20:00,59.75,59.87,59.74,59.84,23300.0,53.507,53.6145,53.4981,53.5876,23300.0
2012-09-11 10:30:00,59.86,59.91,59.78,59.91,41300.0,53.6055,53.6503,53.5339,53.6503,41300.0
2012-09-11 10:40:00,59.9,59.94,59.86,59.93,39400.0,53.6414,53.6772,53.6055,53.6682,39400.0
2012-09-11 10:50:00,59.93,59.98,59.92,59.97,33200.0,53.6682,53.713,53.6593,53.704,33200.0
2012-09-11 11:00:00,59.96,59.97,59.91,59.91,26100.0,53.6951,53.704,53.6503,53.6503,26100.0
2012-09-11 11:10:00,59.91,59.97,59.91,59.97,36500.0,53.6503,53.704,53.6503,53.704,36500.0
2012-09-11 11:20:00,59.98,60.0,59.97,59.99,33900.0,53.713,53.7309,53.704,53.7219,33900.0
2012-09-11 11:30:00,59.99,60.0,59.97,59.99,17200.0,53.7219,53.7309,53.704,53.7219,17200.0
2012-09-11 11:40:00,59.99,60.06,59.94,60.03,163300.0,53.7219,53.7846,53.6772,53.7578,163300.0
2012-09-11 11:50:00,60.02,60.03,59.93,59.96,48700.0,53.7488,53.7578,53.6682,53.6951,48700.0
2012-09-11 12:00:00,59.96,59.98,59.9,59.98,48100.0,53.6951,53.713,53.6414,53.713,48100.0
2012-09-11 12:10:00,59.98,60.0,59.91,59.94,40800.0,53.713,53.7309,53.6503,53.6772,40800.0
2012-09-11 12:20:00,59.95,60.06,59.94,60.06,28800.0,53.6861,53.7846,53.6772,53.7846,28800.0
2012-09-11 12:30:00,60.04,60.07,60.04,60.05,13600.0,53.7667,53.7936,53.7667,53.7757,13600.0
2012-09-11 12:40:00,60.06,60.07,60.04,60.06,16600.0,53.7846,53.7936,53.7667,53.7846,16600.0
2012-09-11 12:50:00,60.06,60.12,60.03,60.11,21300.0,53.7846,53.8384,53.7578,53.8294,21300.0
2012-09-11 13:00:00,60.11,60.12,60.01,60.08,38000.0,53.8294,53.8384,53.7399,53.8025,38000.0
2012-09-11 13:10:00,60.08,60.1,60.05,60.1,15800.0,53.8025,53.8205,53.7757,53.8205,15800.0
2012-09-11 13:20:00,60.11,60.15,60.09,60.09,29100.0,53.8294,53.8652,53.8115,53.8115,29100.0
2012-09-11 13:30:00,60.09,60.15,60.06,60.14,22600.0,53.8115,53.8652,53.7846,53.8563,22600.0
2012-09-11 13:40:00,60.15,60.18,60.11,60.15,37700.0,53.8652,53.8921,53.8294,53.8652,37700.0
2012-09-11 13:50:00,60.15,60.15,60.09,60.1,10300.0,53.8652,53.8652,53.8115,53.8205,10300.0
2012-09-11 14:00:00,60.08,60.13,60.07,60.11,23300.0,53.8025,53.8473,53.7936,53.8294,23300.0
2012-09-11 14:10:00,60.11,60.14,60.05,60.12,18500.0,53.8294,53.8563,53.7757,53.8384,18500.0
2012-09-11 14:20:00,60.13,60.14,60.1,60.12,19300.0,53.8473,53.8563,53.8205,53.8384,19300.0
2012-09-11 14:30:00,60.11,60.12,60.02,60.02,23900.0,53.8294,53.8384,53.7488,53.7488,23900.0
2012-09-11 14:40:00,60.02,60.02,59.85,59.85,23900.0,53.7488,53.7488,53.5966,53.5966,23900.0
2012-09-11 14:50:00,59.85,59.95,59.85,59.93,29000.0,53.5966,53.6861,53.5966,53.6682,29000.0
2012-09-11 15:00:00,59.94,60.01,59.93,60.01,34600.0,53.6772,53.7399,53.6682,53.7399,34600.0
2012-09-11 15:10:00,60.0,60.02,59.96,59.97,33500.0,53.7309,53.7488,53.6951,53.704,33500.0
2012-09-11 15:20:00,59.97,59.97,59.87,59.9,28600.0,53.704,53.704,53.6145,53.6414,28600.0
2012-09-11 15:30:00,59.92,59.97,59.9,59.95,45500.0,53.6593,53.704,53.6414,53.6861,45500.0
2012-09-11 15:40:00,59.95,60.03,59.94,60.01,70700.0,53.6861,53.7578,53.6772,53.7399,70700.0
2012-09-11 15:50:00,60.01,60.01,59.95,59.96,111700.0,53.7399,53.7399,53.6861,53.6951,111700.0
2012-09-12 09:30:00,59.99,60.13,59.67,60.08,103100.0,53.7219,53.8473,53.4354,53.8025,103100.0
2012-09-12 09:40:00,60.14,60.16,60.08,60.08,66400.0,53.8563,53.8742,53.8025,53.8025,66400.0
2012-09-12 09:50:00,60.1,60.13,60.04,60.05,44400.0,53.8205,53.8473,53.7667,53.7757,44400.0
2012-09-12 10:00:00,60.07,60.13,59.91,60.0,46700.0,53.7936,53.8473,53.6503,53.7309,46700.0
2012-09-12 10:10:00,60.0,60.09,59.95,59.99,26500.0,53.7309,53.8115,53.6861,53.7219,26500.0
2012-09-12 10:20:00,60.01,60.01,59.81,59.84,71300.0,53.7399,53.7399,53.5608,53.5876,71300.0
2012-09-12 10:30:00,59.84,59.88,59.78,59.82,27300.0,53.5876,53.6234,53.5339,53.5697,27300.0
2012-09-12 10:40:00,59.82,59.84,59.73,59.74,16000.0,53.5697,53.5876,53.4891,53.4981,16000.0
2012-09-12 10:50:00,59.73,59.82,59.73,59.78,19800.0,53.4891,53.5697,53.4891,53.5339,19800.0
2012-09-12 11:00:00,59.81,59.84,59.72,59.81,21700.0,53.5608,53.5876,53.4802,53.5608,21700.0
2012-09-12 11:10:00,59.81,59.81,59.66,59.72,25300.0,53.5608,53.5608,53.4264,53.4802,25300.0
2012-09-12 11:20:00,59.72,59.78,59.72,59.76,31000.0,53.4802,53.5339,53.4802,53.516,31000.0
2012-09-12 11:30:00,59.76,59.79,59.74,59.75,34500.0,53.516,53.5428,53.4981,53.507,34500.0
2012-09-12 11:40:00,59.75,59.8,59.73,59.77,33200.0,53.507,53.5518,53.4891,53.5249,33200.0
2012-09-12 11:50:00,59.77,59.79,59.75,59.76,47400.0,53.5249,53.5428,53.507,53.516,47400.0
2012-09-12 12:00:00,59.76,59.78,59.65,59.67,28700.0,53.516,53.5339,53.4175,53.4354,28700.0
2012-09-12 12:10:00,59.67,59.68,59.64,59.68,24300.0,53.4354,53.4443,53.4085,53.4443,24300.0
2012-09-12 12:20:00,59.69,59.77,59.69,59.72,8100.0,53.4533,53.5249,53.4533,53.4802,8100.0
2012-09-12 12:30:00,59.72,59.74,59.67,59.72,12100.0,53.4802,53.4981,53.4354,53.4802,12100.0
2012-09-12 12:40:00,59.72,59.72,59.68,59.71,13800.0,53.4802,53.4802,53.4443,53.4712,13800.0
2012-09-12 12:50:00,59.71,59.72,59.69,59.71,16200.0,53.4712,53.4802,53.4533,53.4712,16200.0
2012-09-12 13:00:00,59.71,59.86,59.71,59.86,23200.0,53.4712,53.6055,53.4712,53.6055,23200.0
2012-09-12 13:10:00,59.86,59.86,59.76,59.78,13900.0,53.6055,53.6055,53.516,53.5339,13900.0
2012-09-12 13:20:00,59.79,59.85,59.78,59.8,9800.0,53.5428,53.5966,53.5339,53.5518,9800.0
2012-09-12 13:30:00,59.8,59.84,59.78,59.81,12200.0,53.5518,53.5876,53.5339,53.5608,12200.0
2012-09-12 13:40:00,59.82,59.88,59.77,59.87,39200.0,53.5697,53.6234,53.5249,53.6145,39200.0
2012-09-12 13:50:00,59.87,59.87,59.78,59.79,17600.0,53.6145,53.6145,53.5339,53.5428,17600.0
2012-09-12 14:00:00,59.8,59.86,59.76,59.83,18100.0,53.5518,53.6055,53.516,53.5787,18100.0
2012-09-12 14:10:00,59.82,59.84,59.77,59.79,33600.0,53.5697,53.5876,53.5249,53.5428,33600.0
2012-09-12 14:20:00,59.8,59.88,59.78,59.84,22000.0,53.5518,53.6234,53.5339,53.5876,22000.0
2012-09-12 14:30:00,59.84,59.89,59.83,59.85,27900.0,53.5876,53.6324,53.5787,53.5966,27900.0
2012-09-12 14:40:00,59.85,59.88,59.8,59.82,33900.0,53.5966,53.6234,53.5518,53.5697,33900.0
2012-09-12 14:50:00,59.82,59.91,59.82,59.85,21300.0,53.5697,53.6503,53.5697,53.5966,21300.0
2012-09-12 15:00:00,59.85,59.87,59.76,59.81,76600.0,53.5966,53.6145,53.516,53.5608,76600.0
2012-09-12 15:10:00,59.82,59.88,59.8,59.86,37900.0,53.5697,53.6234,53.5518,53.6055,37900.0
2012-09-12 15:20:00,59.88,59.93,59.84,59.91,30900.0,53.6234,53.6682,53.5876,53.6503,30900.0
2012-09-12 15:30:00,59.9,59.93,59.83,59.92,41900.0,53.6414,53.6682,53.5787,53.6593,41900.0
2012-09-12 15:40:00,59.92,59.92,59.81,59.85,54600.0,53.6593,53.6593,53.5608,53.5966,54600.0
2012-09-12 15:50:00,59.84,59.94,59.78,59.94,112000.0,53.5876,53.6772,53.5339,53.6772,112000.0
2012-09-13 09:30:00,59.52,60.08,59.52,59.72,61100.0,53.3011,53.8025,53.3011,53.4802,61100.0
2012-09-13 09:40:00,59.72,60.0,59.71,59.97,80500.0,53.4802,53.7309,53.4712,53.704,80500.0
2012-09-13 09:50:00,59.98,60.0,59.85,59.98,44900.0,53.713,53.7309,53.5966,53.713,44900.0
2012-09-13 10:00:00,59.99,60.0,59.77,59.77,26800.0,53.7219,53.7309,53.5249,53.5249,26800.0
2012-09-13 10:10:00,59.78,59.85,59.74,59.76,54500.0,53.5339,53.5966,53.4981,53.516,54500.0
2012-09-13 10:20:00,59.76,59.84,59.75,59.8,39600.0,53.516,53.5876,53.507,53.5518,39600.0
2012-09-13 10:30:00,59.8,59.87,59.71,59.72,34000.0,53.5518,53.6145,53.4712,53.4802,34000.0
2012-09-13 10:40:00,59.69,59.72,59.59,59.59,29900.0,53.4533,53.4802,53.3637,53.3637,29900.0
2012-09-13 10:50:00,59.6,59.68,59.56,59.62,49300.0,53.3727,53.4443,53.3369,53.3906,49300.0
2012-09-13 11:00:00,59.62,59.8,59.62,59.78,31900.0,53.3906,53.5518,53.3906,53.5339,31900.0
2012-09-13 11:10:00,59.78,59.79,59.68,59.74,48600.0,53.5339,53.5428,53.4443,53.4981,48600.0
2012-09-13 11:20:00,59.74,59.74,59.67,59.7,27100.0,53.4981,53.4981,53.4354,53.4622,27100.0
2012-09-13 11:30:00,59.7,59.75,59.68,59.71,24700.0,53.4622,53.507,53.4443,53.4712,24700.0
2012-09-13 11:40:00,59.71,59.75,59.7,59.73,31100.0,53.4712,53.507,53.4622,53.4891,31100.0
2012-09-13 11:50:00,59.75,59.77,59.63,59.64,35500.0,53.507,53.5249,53.3996,53.4085,35500.0
2012-09-13 12:00:00,59.64,59.66,59.6,59.63,28300.0,53.4085,53.4264,53.3727,53.3996,28300.0
2012-09-13 12:10:00,59.64,59.69,59.63,59.65,30800.0,53.4085,53.4533,53.3996,53.4175,30800.0
2012-09-13 12:20:00,59.64,59.72,59.61,59.66,43700.0,53.4085,53.4802,53.3817,53.4264,43700.0
2012-09-13 12:30:00,59.64,60.02,59.57,59.91,131600.0,53.4085,53.7488,53.3458,53.6503,131600.0
2012-09-13 12:40:00,59.91,60.17,59.88,59.93,79100.0,53.6503,53.8831,53.6234,53.6682,79100.0
2012-09-13 12:50:00,59.93,60.08,59.84,60.04,36100.0,53.6682,53.8025,53.5876,53.7667,36100.0
2012-09-13 13:00:00,60.03,60.17,59.96,59.97,102400.0,53.7578,53.8831,53.6951,53.704,102400.0
2012-09-13 13:10:00,59.97,60.04,59.93,60.0,35900.0,53.704,53.7667,53.6682,53.7309,35900.0
2012-09-13 13:20:00,59.99,60.14,59.98,60.14,39600.0,53.7219,53.8563,53.713,53.8563,39600.0
2012-09-13 13:30:00,60.14,60.25,60.1,60.16,50800.0,53.8563,53.9548,53.8205,53.8742,50800.0
2012-09-13 13:40:00,60.14,60.17,60.1,60.13,26800.0,53.8563,53.8831,53.8205,53.8473,26800.0
2012-09-13 13:50:00,60.14,60.16,60.1,60.1,33900.0,53.8563,53.8742,53.8205,53.8205,33900.0
2012-09-13 14:00:00,60.12,60.22,60.09,60.16,43100.0,53.8384,53.9279,53.8115,53.8742,43100.0
2012-09-13 14:10:00,60.15,60.21,60.13,60.17,37800.0,53.8652,53.919,53.8473,53.8831,37800.0
2012-09-13 14:20:00,60.17,60.4,60.17,60.32,68700.0,53.8831,54.0891,53.8831,54.0175,68700.0
2012-09-13 14:30:00,60.31,60.33,60.2,60.2,102100.0,54.0085,54.0264,53.91,53.91,102100.0
2012-09-13 14:40:00,60.19,60.28,60.19,60.25,36700.0,53.9011,53.9816,53.9011,53.9548,36700.0
2012-09-13 14:50:00,60.27,60.27,60.11,60.12,44400.0,53.9727,53.9727,53.8294,53.8384,44400.0
2012-09-13 15:00:00,60.14,60.2,60.1,60.16,40500.0,53.8563,53.91,53.8205,53.8742,40500.0
2012-09-13 15:10:00,60.16,60.24,60.07,60.07,35900.0,53.8742,53.9458,53.7936,53.7936,35900.0
2012-09-13 15:20:00,60.07,60.14,60.05,60.07,51500.0,53.7936,53.8563,53.7757,53.7936,51500.0
2012-09-13 15:30:00,60.08,60.13,60.05,60.11,63300.0,53.8025,53.8473,53.7757,53.8294,63300.0
2012-09-13 15:40:00,60.11,60.17,60.06,60.08,78000.0,53.8294,53.8831,53.7846,53.8025,78000.0
2012-09-13 15:50:00,60.08,60.09,59.9,59.99,126400.0,53.8025,53.8115,53.6414,53.7219,126400.0
2012-09-14 09:30:00,59.98,60.0,59.83,59.92,91300.0,53.713,53.7309,53.5787,53.6593,91300.0
2012-09-14 09:40:00,59.93,59.99,59.91,59.94,87300.0,53.6682,53.7219,53.6503,53.6772,87300.0
2012-09-14 09:50:00,59.94,59.99,59.79,59.85,128200.0,53.6772,53.7219,53.5428,53.5966,128200.0
2012-09-14 10:00:00,59.87,60.1,59.87,60.1,101700.0,53.6145,53.8205,53.6145,53.8205,101700.0
2012-09-14 10:10:00,60.08,60.47,60.05,60.47,103400.0,53.8025,54.1518,53.7757,54.1518,103400.0
2012-09-14 10:20:00,60.47,60.5,60.29,60.37,128100.0,54.1518,54.1787,53.9906,54.0622,128100.0
2012-09-14 10:30:00,60.38,60.45,60.27,60.45,54800.0,54.0712,54.1339,53.9727,54.1339,54800.0
2012-09-14 10:40:00,60.43,60.45,60.34,60.42,47300.0,54.116,54.1339,54.0354,54.107,47300.0
2012-09-14 10:50:00,60.41,60.5,60.35,60.49,46100.0,54.0981,54.1787,54.0443,54.1697,46100.0
2012-09-14 11:00:00,60.48,60.58,60.48,60.58,75400.0,54.1607,54.2503,54.1607,54.2503,75400.0
2012-09-14 11:10:00,60.59,60.65,60.58,60.65,52400.0,54.2593,54.313,54.2503,54.313,52400.0
2012-09-14 11:20:00,60.65,60.79,60.65,60.72,54000.0,54.313,54.4384,54.313,54.3757,54000.0
2012-09-14 11:30:00,60.72,60.73,60.6,60.61,33500.0,54.3757,54.3846,54.2682,54.2772,33500.0
2012-09-14 11:40:00,60.62,60.65,60.45,60.45,61000.0,54.2861,54.313,54.1339,54.1339,61000.0
2012-09-14 11:50:00,60.46,60.47,60.36,60.37,43900.0,54.1428,54.1518,54.0533,54.0622,43900.0
2012-09-14 12:00:00,60.37,60.46,60.34,60.37,25700.0,54.0622,54.1428,54.0354,54.0622,25700.0
2012-09-14 12:10:00,60.36,60.49,60.36,60.49,26400.0,54.0533,54.1697,54.0533,54.1697,26400.0
2012-09-14 12:20:00,60.48,60.49,60.44,60.46,18100.0,54.1607,54.1697,54.1249,54.1428,18100.0
2012-09-14 12:30:00,60.44,60.47,60.36,60.4,14300.0,54.1249,54.1518,54.0533,54.0891,14300.0
2012-09-14 12:40:00,60.38,60.41,60.36,60.38,20100.0,54.0712,54.0981,54.0533,54.0712,20100.0
2012-09-14 12:50:00,60.38,60.42,60.29,60.3,17700.0,54.0712,54.107,53.9906,53.9996,17700.0
2012-09-14 13:00:00,60.3,60.44,60.29,60.42,31100.0,53.9996,54.1249,53.9906,54.107,31100.0
2012-09-14 13:10:00,60.41,60.43,60.32,60.34,21700.0,54.0981,54.116,54.0175,54.0354,21700.0
2012-09-14 13:20:00,60.33,60.34,60.19,60.2,28600.0,54.0264,54.0354,53.9011,53.91,28600.0
2012-09-14 13:30:00,60.2,60.31,60.2,60.28,26900.0,53.91,54.0085,53.91,53.9816,26900.0
2012-09-14 13:40:00,60.27,60.33,60.27,60.29,45300.0,53.9727,54.0264,53.9727,53.9906,45300.0
2012-09-14 13:50:00,60.29,60.34,60.26,60.3,49100.0,53.9906,54.0354,53.9637,53.9996,49100.0
2012-09-14 14:00:00,60.3,60.31,60.22,60.22,32700.0,53.9996,54.0085,53.9279,53.9279,32700.0
2012-09-14 14:10:00,60.23,60.26,60.17,60.18,36600.0,53.9369,53.9637,53.8831,53.8921,36600.0
2012-09-14 14:20:00,60.18,60.26,60.17,60.26,38800.0,53.8921,53.9637,53.8831,53.9637,38800.0
2012-09-14 14:30:00,60.27,60.33,60.18,60.18,59600.0,53.9727,54.0264,53.8921,53.8921,59600.0
2012-09-14 14:40:00,60.18,60.18,60.12,60.13,72400.0,53.8921,53.8921,53.8384,53.8473,72400.0
2012-09-14 14:50:00,60.13,60.23,60.08,60.19,61100.0,53.8473,53.9369,53.8025,53.9011,61100.0
2012-09-14 15:00:00,60.19,60.21,60.14,60.16,37100.0,53.9011,53.919,53.8563,53.8742,37100.0
2012-09-14 15:10:00,60.15,60.2,60.12,60.14,44400.0,53.8652,53.91,53.8384,53.8563,44400.0
2012-09-14 15:20:00,60.14,60.2,60.09,60.17,64600.0,53.8563,53.91,53.8115,53.8831,64600.0
2012-09-14 15:30:00,60.17,60.22,60.09,60.18,57000.0,53.8831,53.9279,53.8115,53.8921,57000.0
2012-09-14 15:40:00,60.16,60.22,60.16,60.17,103100.0,53.8742,53.9279,53.8742,53.8831,103100.0
2012-09-14 15:50:00,60.18,60.28,60.16,60.27,140200.0,53.8921,53.9816,53.8742,53.9727,140200.0
2012-09-17 09:30:00,60.1,60.24,59.75,59.9,54100.0,53.8205,53.9458,53.507,53.6414,54100.0
2012-09-17 09:40:00,59.86,60.05,59.79,59.84,20800.0,53.6055,53.7757,53.5428,53.5876,20800.0
2012-09-17 09:50:00,59.83,59.97,59.7,59.89,31300.0,53.5787,53.704,53.4622,53.6324,31300.0
2012-09-17 10:00:00,59.92,60.04,59.89,59.99,30300.0,53.6593,53.7667,53.6324,53.7219,30300.0
2012-09-17 10:10:00,59.98,60.17,59.97,60.14,20400.0,53.713,53.8831,53.704,53.8563,20400.0
2012-09-17 10:20:00,60.14,60.27,60.13,60.25,24900.0,53.8563,53.9727,53.8473,53.9548,24900.0
2012-09-17 10:30:00,60.25,60.28,60.13,60.13,39000.0,53.9548,53.9816,53.8473,53.8473,39000.0
2012-09-17 10:40:00,60.12,60.22,60.09,60.12,18100.0,53.8384,53.9279,53.8115,53.8384,18100.0
2012-09-17 10:50:00,60.15,60.16,60.04,60.09,17400.0,53.8652,53.8742,53.7667,53.8115,17400.0
2012-09-17 11:00:00,60.1,60.14,60.07,60.11,39300.0,53.8205,53.8563,53.7936,53.8294,39300.0
2012-09-17 11:10:00,60.12,60.22,60.1,60.17,19800.0,53.8384,53.9279,53.8205,53.8831,19800.0
2012-09-17 11:20:00,60.16,60.17,60.02,60.1,24500.0,53.8742,53.8831,53.7488,53.8205,24500.0
2012-09-17 11:30:00,60.1,60.14,60.08,60.11,29300.0,53.8205,53.8563,53.8025,53.8294,29300.0
2012-09-17 11:40:00,60.11,60.2,60.1,60.2,27300.0,53.8294,53.91,53.8205,53.91,27300.0
2012-09-17 11:50:00,60.2,60.39,60.2,60.24,59400.0,53.91,54.0802,53.91,53.9458,59400.0
2012-09-17 12:00:00,60.24,60.29,60.21,60.29,20700.0,53.9458,53.9906,53.919,53.9906,20700.0
2012-09-17 12:10:00,60.29,60.33,60.25,60.29,28600.0,53.9906,54.0264,53.9548,53.9906,28600.0
2012-09-17 12:20:00,60.28,60.35,60.28,60.31,21100.0,53.9816,54.0443,53.9816,54.0085,21100.0
2012-09-17 12:30:00,60.3,60.34,60.29,60.29,20800.0,53.9996,54.0354,53.9906,53.9906,20800.0
2012-09-17 12:40:00,60.29,60.31,60.23,60.24,22300.0,53.9906,54.0085,53.9369,53.9458,22300.0
2012-09-17 12:50:00,60.24,60.26,60.2,60.23,17700.0,53.9458,53.9637,53.91,53.9369,17700.0
2012-09-17 13:00:00,60.22,60.27,60.22,60.26,23300.0,53.9279,53.9727,53.9279,53.9637,23300.0
2012-09-17 13:10:00,60.25,60.32,60.25,60.29,21500.0,53.9548,54.0175,53.9548,53.9906,21500.0
2012-09-17 13:20:00,60.3,60.3,60.26,60.29,14300.0,53.9996,53.9996,53.9637,53.9906,14300.0
2012-09-17 13:30:00,60.29,60.33,60.28,60.33,23000.0,53.9906,54.0264,53.9816,54.0264,23000.0
2012-09-17 13:40:00,60.33,60.33,60.27,60.28,8100.0,54.0264,54.0264,53.9727,53.9816,8100.0
2012-09-17 13:50:00,60.28,60.35,60.27,60.33,32400.0,53.9816,54.0443,53.9727,54.0264,32400.0
2012-09-17 14:00:00,60.33,60.35,60.24,60.27,31900.0,54.0264,54.0443,53.9458,53.9727,31900.0
2012-09-17 14:10:00,60.27,60.28,60.23,60.28,19100.0,53.9727,53.9816,53.9369,53.9816,19100.0
2012-09-17 14:20:00,60.28,60.31,60.23,60.27,35400.0,53.9816,54.0085,53.9369,53.9727,35400.0
2012-09-17 14:30:00,60.27,60.28,60.23,60.26,24600.0,53.9727,53.9816,53.9369,53.9637,24600.0
2012-09-17 14:40:00,60.25,60.31,60.21,60.23,86200.0,53.9548,54.0085,53.919,53.9369,86200.0
2012-09-17 14:50:00,60.24,60.27,60.22,60.23,28700.0,53.9458,53.9727,53.9279,53.9369,28700.0
2012-09-17 15:00:00,60.23,60.23,60.16,60.22,39300.0,53.9369,53.9369,53.8742,53.9279,39300.0
2012-09-17 15:10:00,60.21,60.22,60.13,60.14,33400.0,53.919,53.9279,53.8473,53.8563,33400.0
2012-09-17 15:20:00,60.15,60.18,60.05,60.05,62500.0,53.8652,53.8921,53.7757,53.7757,62500.0
2012-09-17 15:30:00,60.05,60.1,60.01,60.03,71100.0,53.7757,53.8205,53.7399,53.7578,71100.0
2012-09-17 15:40:00,60.03,60.12,60.02,60.05,68800.0,53.7578,53.8384,53.7488,53.7757,68800.0
2012-09-17 15:50:00,60.05,60.15,60.05,60.15,125800.0,53.7757,53.8652,53.7757,53.8652,125800.0
2012-09-18 09:30:00,60.21,60.26,59.96,59.99,63400.0,53.919,53.9637,53.6951,53.7219,63400.0
2012-09-18 09:40:00,59.98,60.27,59.93,60.19,62700.0,53.713,53.9727,53.6682,53.9011,62700.0
2012-09-18 09:50:00,60.2,60.45,60.15,60.43,55400.0,53.91,54.1339,53.8652,54.116,55400.0
2012-09-18 10:00:00,60.43,60.5,60.28,60.35,45800.0,54.116,54.1787,53.9816,54.0443,45800.0
2012-09-18 10:10:00,60.35,60.39,60.28,60.32,29000.0,54.0443,54.0802,53.9816,54.0175,29000.0
2012-09-18 10:20:00,60.31,60.37,60.29,60.32,26300.0,54.0085,54.0622,53.9906,54.0175,26300.0
2012-09-18 10:30:00,60.32,60.36,60.3,60.3,11800.0,54.0175,54.0533,53.9996,53.9996,11800.0
2012-09-18 10:40:00,60.28,60.33,60.2,60.23,12200.0,53.9816,54.0264,53.91,53.9369,12200.0
2012-09-18 10:50:00,60.22,60.23,60.12,60.19,25600.0,53.9279,53.9369,53.8384,53.9011,25600.0
2012-09-18 11:00:00,60.21,60.23,60.14,60.19,12300.0,53.919,53.9369,53.8563,53.9011,12300.0
2012-09-18 11:10:00,60.17,60.23,60.17,60.2,33900.0,53.8831,53.9369,53.8831,53.91,33900.0
2012-09-18 11:20:00,60.2,60.2,60.12,60.16,31400.0,53.91,53.91,53.8384,53.8742,31400.0
2012-09-18 11:30:00,60.14,60.26,60.11,60.25,38400.0,53.8563,53.9637,53.8294,53.9548,38400.0
2012-09-18 11:40:00,60.25,60.29,60.21,60.29,11100.0,53.9548,53.9906,53.919,53.9906,11100.0
2012-09-18 11:50:00,60.27,60.29,60.25,60.27,14900.0,53.9727,53.9906,53.9548,53.9727,14900.0
2012-09-18 12:00:00,60.28,60.33,60.26,60.26,120000.0,53.9816,54.0264,53.9637,53.9637,120000.0
2012-09-18 12:10:00,60.27,60.28,60.14,60.14,26600.0,53.9727,53.9816,53.8563,53.8563,26600.0
2012-09-18 12:20:00,60.11,60.16,60.08,60.1,12300.0,53.8294,53.8742,53.8025,53.8205,12300.0
2012-09-18 12:30:00,60.08,60.12,60.0,60.02,67300.0,53.8025,53.8384,53.7309,53.7488,67300.0
2012-09-18 12:40:00,60.02,60.04,59.95,59.95,44900.0,53.7488,53.7667,53.6861,53.6861,44900.0
2012-09-18 12:50:00,59.95,59.97,59.85,59.88,27200.0,53.6861,53.704,53.5966,53.6234,27200.0
2012-09-18 13:00:00,59.88,59.92,59.82,59.9,63500.0,53.6234,53.6593,53.5697,53.6414,63500.0
2012-09-18 13:10:00,59.9,60.01,59.9,59.96,39200.0,53.6414,53.7399,53.6414,53.6951,39200.0
2012-09-18 13:20:00,59.95,59.99,59.95,59.98,19800.0,53.6861,53.7219,53.6861,53.713,19800.0
2012-09-18 13:30:00,59.98,60.0,59.94,60.0,17700.0,53.713,53.7309,53.6772,53.7309,17700.0
2012-09-18 13:40:00,60.0,60.01,59.97,59.97,21300.0,53.7309,53.7399,53.704,53.704,21300.0
2012-09-18 13:50:00,59.96,59.97,59.89,59.9,22700.0,53.6951,53.704,53.6324,53.6414,22700.0
2012-09-18 14:00:00,59.9,59.94,59.89,59.89,33100.0,53.6414,53.6772,53.6324,53.6324,33100.0
2012-09-18 14:10:00,59.89,59.89,59.83,59.83,31900.0,53.6324,53.6324,53.5787,53.5787,31900.0
2012-09-18 14:20:00,59.83,59.84,59.77,59.81,39500.0,53.5787,53.5876,53.5249,53.5608,39500.0
2012-09-18 14:30:00,59.81,59.85,59.77,59.77,25100.0,53.5608,53.5966,53.5249,53.5249,25100.0
2012-09-18 14:40:00,59.77,59.79,59.75,59.76,33200.0,53.5249,53.5428,53.507,53.516,33200.0
2012-09-18 14:50:00,59.76,59.77,59.68,59.69,54800.0,53.516,53.5249,53.4443,53.4533,54800.0
2012-09-18 15:00:00,59.7,59.7,59.67,59.68,52500.0,53.4622,53.4622,53.4354,53.4443,52500.0
2012-09-18 15:10:00,59.68,59.7,59.62,59.64,38500.0,53.4443,53.4622,53.3906,53.4085,38500.0
2012-09-18 15:20:00,59.64,59.66,59.56,59.58,38000.0,53.4085,53.4264,53.3369,53.3548,38000.0
2012-09-18 15:30:00,59.57,59.61,59.52,59.54,46700.0,53.3458,53.3817,53.3011,53.319,46700.0
2012-09-18 15:40:00,59.54,59.54,59.37,59.38,81200.0,53.319,53.319,53.1667,53.1757,81200.0
2012-09-18 15:50:00,59.38,59.45,59.31,59.43,260700.0,53.1757,53.2384,53.113,53.2205,260700.0
2012-09-19 09:30:00,59.58,59.63,58.81,58.87,82900.0,53.3548,53.3996,52.6652,52.719,82900.0
2012-09-19 09:40:00,58.84,58.88,58.63,58.69,89600.0,52.6921,52.7279,52.504,52.5578,89600.0
2012-09-19 09:50:00,58.69,58.72,58.54,58.54,51700.0,52.5578,52.5846,52.4235,52.4235,51700.0
2012-09-19 10:00:00,58.56,58.75,58.56,58.59,81600.0,52.4414,52.6115,52.4414,52.4682,81600.0
2012-09-19 10:10:00,58.6,58.61,58.47,58.47,70700.0,52.4772,52.4861,52.3608,52.3608,70700.0
2012-09-19 10:20:00,58.48,58.54,58.44,58.48,64500.0,52.3697,52.4235,52.3339,52.3697,64500.0
2012-09-19 10:30:00,58.47,58.48,58.37,58.42,78800.0,52.3608,52.3697,52.2712,52.316,78800.0
2012-09-19 10:40:00,58.41,58.46,58.39,58.41,71100.0,52.307,52.3518,52.2891,52.307,71100.0
2012-09-19 10:50:00,58.41,58.41,58.34,58.35,70400.0,52.307,52.307,52.2443,52.2533,70400.0
2012-09-19 11:00:00,58.36,58.47,58.36,58.47,78600.0,52.2623,52.3608,52.2623,52.3608,78600.0
2012-09-19 11:10:00,58.47,58.51,58.44,58.5,70700.0,52.3608,52.3966,52.3339,52.3876,70700.0
2012-09-19 11:20:00,58.5,58.58,58.49,58.55,53400.0,52.3876,52.4593,52.3787,52.4324,53400.0
2012-09-19 11:30:00,58.56,58.56,58.49,58.51,70900.0,52.4414,52.4414,52.3787,52.3966,70900.0
2012-09-19 11:40:00,58.51,58.61,58.5,58.6,78700.0,52.3966,52.4861,52.3876,52.4772,78700.0
2012-09-19 11:50:00,58.6,58.61,58.53,58.54,26100.0,52.4772,52.4861,52.4145,52.4235,26100.0
2012-09-19 12:00:00,58.53,58.61,58.53,58.57,36000.0,52.4145,52.4861,52.4145,52.4503,36000.0
2012-09-19 12:10:00,58.57,58.59,58.51,58.58,43500.0,52.4503,52.4682,52.3966,52.4593,43500.0
2012-09-19 12:20:00,58.59,58.66,58.57,58.65,30300.0,52.4682,52.5309,52.4503,52.522,30300.0
2012-09-19 12:30:00,58.64,58.73,58.64,58.73,34500.0,52.513,52.5936,52.513,52.5936,34500.0
2012-09-19 12:40:00,58.73,58.79,58.73,58.77,39600.0,52.5936,52.6473,52.5936,52.6294,39600.0
2012-09-19 12:50:00,58.77,58.8,58.74,58.74,27600.0,52.6294,52.6563,52.6026,52.6026,27600.0
2012-09-19 13:00:00,58.73,58.81,58.73,58.78,35900.0,52.5936,52.6652,52.5936,52.6384,35900.0
2012-09-19 13:10:00,58.78,58.79,58.75,58.75,24700.0,52.6384,52.6473,52.6115,52.6115,24700.0
2012-09-19 13:20:00,58.75,58.79,58.74,58.78,19500.0,52.6115,52.6473,52.6026,52.6384,19500.0
2012-09-19 13:30:00,58.78,58.79,58.75,58.75,38800.0,52.6384,52.6473,52.6115,52.6115,38800.0
2012-09-19 13:40:00,58.75,58.79,58.74,58.77,35700.0,52.6115,52.6473,52.6026,52.6294,35700.0
2012-09-19 13:50:00,58.77,58.79,58.77,58.77,22700.0,52.6294,52.6473,52.6294,52.6294,22700.0
2012-09-19 14:00:00,58.77,58.79,58.75,58.75,33900.0,52.6294,52.6473,52.6115,52.6115,33900.0
2012-09-19 14:10:00,58.75,58.76,58.71,58.71,18500.0,52.6115,52.6205,52.5757,52.5757,18500.0
2012-09-19 14:20:00,58.71,58.74,58.71,58.73,30400.0,52.5757,52.6026,52.5757,52.5936,30400.0
2012-09-19 14:30:00,58.73,58.75,58.71,58.74,27400.0,52.5936,52.6115,52.5757,52.6026,27400.0
2012-09-19 14:40:00,58.75,58.79,58.74,58.79,20000.0,52.6115,52.6473,52.6026,52.6473,20000.0
2012-09-19 14:50:00,58.78,58.79,58.77,58.79,27400.0,52.6384,52.6473,52.6294,52.6473,27400.0
2012-09-19 15:00:00,58.78,58.79,58.75,58.78,45000.0,52.6384,52.6473,52.6115,52.6384,45000.0
2012-09-19 15:10:00,58.79,58.86,58.79,58.83,56400.0,52.6473,52.71,52.6473,52.6831,56400.0
2012-09-19 15:20:00,58.82,58.83,58.8,58.8,31100.0,52.6742,52.6831,52.6563,52.6563,31100.0
2012-09-19 15:30:00,58.79,58.79,58.7,58.72,77900.0,52.6473,52.6473,52.5667,52.5846,77900.0
2012-09-19 15:40:00,58.72,58.77,58.71,58.77,55300.0,52.5846,52.6294,52.5757,52.6294,55300.0
2012-09-19 15:50:00,58.76,58.77,58.62,58.63,171400.0,52.6205,52.6294,52.4951,52.504,171400.0
2012-09-20 09:30:00,58.2,58.49,58.19,58.38,95300.0,52.119,52.3787,52.11,52.2802,95300.0
2012-09-20 09:40:00,58.38,58.46,58.36,58.37,73100.0,52.2802,52.3518,52.2623,52.2712,73100.0
2012-09-20 09:50:00,58.36,58.42,58.32,58.35,85700.0,52.2623,52.316,52.2264,52.2533,85700.0
2012-09-20 10:00:00,58.35,58.5,58.31,58.5,48500.0,52.2533,52.3876,52.2175,52.3876,48500.0
2012-09-20 10:10:00,58.5,58.57,58.49,58.51,75200.0,52.3876,52.4503,52.3787,52.3966,75200.0
2012-09-20 10:20:00,58.5,58.51,58.44,58.47,43700.0,52.3876,52.3966,52.3339,52.3608,43700.0
2012-09-20 10:30:00,58.46,58.55,58.46,58.53,41900.0,52.3518,52.4324,52.3518,52.4145,41900.0
2012-09-20 10:40:00,58.54,58.59,58.5,58.5,38200.0,52.4235,52.4682,52.3876,52.3876,38200.0
2012-09-20 10:50:00,58.5,58.54,58.49,58.53,40400.0,52.3876,52.4235,52.3787,52.4145,40400.0
2012-09-20 11:00:00,58.54,58.6,58.51,58.56,25700.0,52.4235,52.4772,52.3966,52.4414,25700.0
2012-09-20 11:10:00,58.56,58.59,58.52,58.55,35500.0,52.4414,52.4682,52.4055,52.4324,35500.0
2012-09-20 11:20:00,58.55,58.56,58.5,58.51,50200.0,52.4324,52.4414,52.3876,52.3966,50200.0
2012-09-20 11:30:00,58.5,58.52,58.47,58.48,32600.0,52.3876,52.4055,52.3608,52.3697,32600.0
2012-09-20 11:40:00,58.48,58.52,58.46,58.5,35900.0,52.3697,52.4055,52.3518,52.3876,35900.0
2012-09-20 11:50:00,58.51,58.52,58.45,58.47,32100.0,52.3966,52.4055,52.3429,52.3608,32100.0
2012-09-20 12:00:00,58.47,58.53,58.45,58.47,37700.0,52.3608,52.4145,52.3429,52.3608,37700.0
2012-09-20 12:10:00,58.48,58.52,58.46,58.5,38100.0,52.3697,52.4055,52.3518,52.3876,38100.0
2012-09-20 12:20:00,58.5,58.51,58.48,58.49,39400.0,52.3876,52.3966,52.3697,52.3787,39400.0
2012-09-20 12:30:00,58.48,58.53,58.48,58.51,29600.0,52.3697,52.4145,52.3697,52.3966,29600.0
2012-09-20 12:40:00,58.5,58.53,58.47,58.47,31700.0,52.3876,52.4145,52.3608,52.3608,31700.0
2012-09-20 12:50:00,58.48,58.51,58.46,58.51,53600.0,52.3697,52.3966,52.3518,52.3966,53600.0
2012-09-20 13:00:00,58.49,58.63,58.47,58.62,62900.0,52.3787,52.504,52.3608,52.4951,62900.0
2012-09-20 13:10:00,58.63,58.67,58.63,58.64,21900.0,52.504,52.5399,52.504,52.513,21900.0
2012-09-20 13:20:00,58.64,58.72,58.63,58.71,24900.0,52.513,52.5846,52.504,52.5757,24900.0
2012-09-20 13:30:00,58.72,58.77,58.71,58.73,35900.0,52.5846,52.6294,52.5757,52.5936,35900.0
2012-09-20 13:40:00,58.74,58.74,58.67,58.7,39700.0,52.6026,52.6026,52.5399,52.5667,39700.0
2012-09-20 13:50:00,58.69,58.7,58.67,58.69,37400.0,52.5578,52.5667,52.5399,52.5578,37400.0
2012-09-20 14:00:00,58.68,58.7,58.67,58.69,33000.0,52.5488,52.5667,52.5399,52.5578,33000.0
2012-09-20 14:10:00,58.69,58.75,58.68,58.7,50100.0,52.5578,52.6115,52.5488,52.5667,50100.0
2012-09-20 14:20:00,58.69,58.78,58.67,58.75,26100.0,52.5578,52.6384,52.5399,52.6115,26100.0
2012-09-20 14:30:00,58.75,58.78,58.72,58.75,41500.0,52.6115,52.6384,52.5846,52.6115,41500.0
2012-09-20 14:40:00,58.75,58.79,58.73,58.77,41100.0,52.6115,52.6473,52.5936,52.6294,41100.0
2012-09-20 14:50:00,58.78,58.8,58.75,58.8,121800.0,52.6384,52.6563,52.6115,52.6563,121800.0
2012-09-20 15:00:00,58.8,58.85,58.79,58.8,70500.0,52.6563,52.7011,52.6473,52.6563,70500.0
2012-09-20 15:10:00,58.8,58.81,58.75,58.77,49100.0,52.6563,52.6652,52.6115,52.6294,49100.0
2012-09-20 15:20:00,58.77,58.83,58.74,58.8,66900.0,52.6294,52.6831,52.6026,52.6563,66900.0
2012-09-20 15:30:00,58.8,58.83,58.8,58.81,71100.0,52.6563,52.6831,52.6563,52.6652,71100.0
2012-09-20 15:40:00,58.81,58.83,58.79,58.81,69200.0,52.6652,52.6831,52.6473,52.6652,69200.0
2012-09-20 15:50:00,58.81,58.82,58.77,58.81,140400.0,52.6652,52.6742,52.6294,52.6652,140400.0
2012-09-21 09:30:00,59.04,59.12,58.84,58.84,704500.0,52.8712,52.9428,52.6921,52.6921,704500.0
2012-09-21 09:40:00,58.85,58.87,58.66,58.76,46200.0,52.7011,52.719,52.5309,52.6205,46200.0
2012-09-21 09:50:00,58.75,58.82,58.67,58.67,58300.0,52.6115,52.6742,52.5399,52.5399,58300.0
2012-09-21 10:00:00,58.67,58.79,58.66,58.77,47100.0,52.5399,52.6473,52.5309,52.6294,47100.0
2012-09-21 10:10:00,58.77,58.82,58.73,58.75,54300.0,52.6294,52.6742,52.5936,52.6115,54300.0
2012-09-21 10:20:00,58.76,58.84,58.75,58.79,44200.0,52.6205,52.6921,52.6115,52.6473,44200.0
2012-09-21 10:30:00,58.79,58.91,58.78,58.91,42700.0,52.6473,52.7548,52.6384,52.7548,42700.0
2012-09-21 10:40:00,58.9,58.91,58.74,58.75,30400.0,52.7458,52.7548,52.6026,52.6115,30400.0
2012-09-21 10:50:00,58.75,58.79,58.58,58.62,51900.0,52.6115,52.6473,52.4593,52.4951,51900.0
2012-09-21 11:00:00,58.62,58.77,58.59,58.75,25100.0,52.4951,52.6294,52.4682,52.6115,25100.0
2012-09-21 11:10:00,58.75,58.75,58.67,58.68,39800.0,52.6115,52.6115,52.5399,52.5488,39800.0
2012-09-21 11:20:00,58.69,58.69,58.57,58.58,29400.0,52.5578,52.5578,52.4503,52.4593,29400.0
2012-09-21 11:30:00,58.58,58.62,58.58,58.59,20600.0,52.4593,52.4951,52.4593,52.4682,20600.0
2012-09-21 11:40:00,58.6,58.64,58.58,58.6,24800.0,52.4772,52.513,52.4593,52.4772,24800.0
2012-09-21 11:50:00,58.6,58.65,58.59,58.62,23000.0,52.4772,52.522,52.4682,52.4951,23000.0
2012-09-21 12:00:00,58.63,58.66,58.59,58.64,29300.0,52.504,52.5309,52.4682,52.513,29300.0
2012-09-21 12:10:00,58.63,58.66,58.57,58.58,38700.0,52.504,52.5309,52.4503,52.4593,38700.0
2012-09-21 12:20:00,58.58,58.58,58.52,58.52,25200.0,52.4593,52.4593,52.4055,52.4055,25200.0
2012-09-21 12:30:00,58.53,58.55,58.45,58.45,26800.0,52.4145,52.4324,52.3429,52.3429,26800.0
2012-09-21 12:40:00,58.46,58.46,58.37,58.38,54300.0,52.3518,52.3518,52.2712,52.2802,54300.0
2012-09-21 12:50:00,58.38,58.43,58.38,58.42,26100.0,52.2802,52.3249,52.2802,52.316,26100.0
2012-09-21 13:00:00,58.42,58.55,58.42,58.52,81500.0,52.316,52.4324,52.316,52.4055,81500.0
2012-09-21 13:10:00,58.54,58.54,58.49,58.51,27000.0,52.4235,52.4235,52.3787,52.3966,27000.0
2012-09-21 13:20:00,58.52,58.53,58.49,58.51,26900.0,52.4055,52.4145,52.3787,52.3966,26900.0
2012-09-21 13:30:00,58.5,58.54,58.48,58.53,32700.0,52.3876,52.4235,52.3697,52.4145,32700.0
2012-09-21 13:40:00,58.54,58.62,58.47,58.48,65600.0,52.4235,52.4951,52.3608,52.3697,65600.0
2012-09-21 13:50:00,58.47,58.52,58.45,58.52,54200.0,52.3608,52.4055,52.3429,52.4055,54200.0
2012-09-21 14:00:00,58.53,58.54,58.5,58.52,32800.0,52.4145,52.4235,52.3876,52.4055,32800.0
2012-09-21 14:10:00,58.52,58.53,58.47,58.49,87400.0,52.4055,52.4145,52.3608,52.3787,87400.0
2012-09-21 14:20:00,58.49,58.51,58.4,58.44,97900.0,52.3787,52.3966,52.2981,52.3339,97900.0
2012-09-21 14:30:00,58.44,58.44,58.4,58.41,52600.0,52.3339,52.3339,52.2981,52.307,52600.0
2012-09-21 14:40:00,58.42,58.49,58.41,58.46,41900.0,52.316,52.3787,52.307,52.3518,41900.0
2012-09-21 14:50:00,58.47,58.51,58.42,58.49,97200.0,52.3608,52.3966,52.316,52.3787,97200.0
2012-09-21 15:00:00,58.49,58.49,58.35,58.37,88800.0,52.3787,52.3787,52.2533,52.2712,88800.0
2012-09-21 15:10:00,58.36,58.37,58.3,58.3,88900.0,52.2623,52.2712,52.2085,52.2085,88900.0
2012-09-21 15:20:00,58.3,58.3,58.2,58.21,130000.0,52.2085,52.2085,52.119,52.1279,130000.0
2012-09-21 15:30:00,58.21,58.3,58.2,58.27,177400.0,52.1279,52.2085,52.119,52.1817,177400.0
2012-09-21 15:40:00,58.28,58.32,58.25,58.3,166200.0,52.1906,52.2264,52.1638,52.2085,166200.0
2012-09-21 15:50:00,58.3,58.51,58.29,58.38,496100.0,52.2085,52.3966,52.1996,52.2802,496100.0
2012-09-24 09:30:00,58.72,58.72,58.05,58.17,88000.0,52.5846,52.5846,51.9846,52.0921,88000.0
2012-09-24 09:40:00,58.18,58.36,58.16,58.29,64900.0,52.1011,52.2623,52.0832,52.1996,64900.0
2012-09-24 09:50:00,58.28,58.39,58.22,58.28,48100.0,52.1906,52.2891,52.1369,52.1906,48100.0
2012-09-24 10:00:00,58.28,58.3,58.18,58.18,53900.0,52.1906,52.2085,52.1011,52.1011,53900.0
2012-09-24 10:10:00,58.19,58.28,58.1,58.24,82400.0,52.11,52.1906,52.0294,52.1548,82400.0
2012-09-24 10:20:00,58.24,58.38,58.23,58.33,92000.0,52.1548,52.2802,52.1458,52.2354,92000.0
2012-09-24 10:30:00,58.34,58.4,58.28,58.31,63100.0,52.2443,52.2981,52.1906,52.2175,63100.0
2012-09-24 10:40:00,58.31,58.38,58.3,58.35,47300.0,52.2175,52.2802,52.2085,52.2533,47300.0
2012-09-24 10:50:00,58.35,58.35,58.28,58.28,50500.0,52.2533,52.2533,52.1906,52.1906,50500.0
2012-09-24 11:00:00,58.28,58.28,58.19,58.21,44700.0,52.1906,52.1906,52.11,52.1279,44700.0
2012-09-24 11:10:00,58.22,58.23,58.16,58.21,46400.0,52.1369,52.1458,52.0832,52.1279,46400.0
2012-09-24 11:20:00,58.2,58.2,58.06,58.09,36500.0,52.119,52.119,51.9936,52.0205,36500.0
2012-09-24 11:30:00,58.09,58.1,58.05,58.05,28200.0,52.0205,52.0294,51.9846,51.9846,28200.0
2012-09-24 11:40:00,58.06,58.06,58.01,58.02,36900.0,51.9936,51.9936,51.9488,51.9578,36900.0
2012-09-24 11:50:00,58.02,58.07,58.01,58.05,34400.0,51.9578,52.0026,51.9488,51.9846,34400.0
2012-09-24 12:00:00,58.04,58.05,58.01,58.04,23800.0,51.9757,51.9846,51.9488,51.9757,23800.0
2012-09-24 12:10:00,58.03,58.05,58.0,58.0,23000.0,51.9667,51.9846,51.9399,51.9399,23000.0
2012-09-24 12:20:00,58.01,58.02,57.94,57.95,39700.0,51.9488,51.9578,51.8861,51.8951,39700.0
2012-09-24 12:30:00,57.94,57.97,57.92,57.94,27500.0,51.8861,51.913,51.8682,51.8861,27500.0
2012-09-24 12:40:00,57.95,58.08,57.95,58.06,32600.0,51.8951,52.0115,51.8951,51.9936,32600.0
2012-09-24 12:50:00,58.06,58.1,58.06,58.1,19000.0,51.9936,52.0294,51.9936,52.0294,19000.0
2012-09-24 13:00:00,58.1,58.16,58.09,58.16,25900.0,52.0294,52.0832,52.0205,52.0832,25900.0
2012-09-24 13:10:00,58.16,58.16,58.09,58.11,20500.0,52.0832,52.0832,52.0205,52.0384,20500.0
2012-09-24 13:20:00,58.11,58.18,58.06,58.14,49400.0,52.0384,52.1011,51.9936,52.0652,49400.0
2012-09-24 13:30:00,58.14,58.15,58.03,58.04,18300.0,52.0652,52.0742,51.9667,51.9757,18300.0
2012-09-24 13:40:00,58.03,58.1,58.02,58.08,37500.0,51.9667,52.0294,51.9578,52.0115,37500.0
2012-09-24 13:50:00,58.1,58.15,58.09,58.13,26800.0,52.0294,52.0742,52.0205,52.0563,26800.0
2012-09-24 14:00:00,58.14,58.23,58.13,58.22,32900.0,52.0652,52.1458,52.0563,52.1369,32900.0
2012-09-24 14:10:00,58.23,58.31,58.22,58.3,40300.0,52.1458,52.2175,52.1369,52.2085,40300.0
2012-09-24 14:20:00,58.31,58.31,58.26,58.29,31000.0,52.2175,52.2175,52.1727,52.1996,31000.0
2012-09-24 14:30:00,58.3,58.3,58.25,58.27,32200.0,52.2085,52.2085,52.1638,52.1817,32200.0
2012-09-24 14:40:00,58.26,58.29,58.25,58.25,27500.0,52.1727,52.1996,52.1638,52.1638,27500.0
2012-09-24 14:50:00,58.27,58.36,58.26,58.27,38800.0,52.1817,52.2623,52.1727,52.1817,38800.0
2012-09-24 15:00:00,58.27,58.28,58.17,58.23,78100.0,52.1817,52.1906,52.0921,52.1458,78100.0
2012-09-24 15:10:00,58.24,58.26,58.22,58.25,40800.0,52.1548,52.1727,52.1369,52.1638,40800.0
2012-09-24 15:20:00,58.25,58.34,58.24,58.34,69700.0,52.1638,52.2443,52.1548,52.2443,69700.0
2012-09-24 15:30:00,58.33,58.34,58.28,58.32,62200.0,52.2354,52.2443,52.1906,52.2264,62200.0
2012-09-24 15:40:00,58.32,58.33,58.25,58.25,124400.0,52.2264,52.2354,52.1638,52.1638,124400.0
2012-09-24 15:50:00,58.25,58.25,58.15,58.18,327800.0,52.1638,52.1638,52.0742,52.1011,327800.0
2012-09-25 09:30:00,58.48,58.5,58.36,58.45,90900.0,52.3697,52.3876,52.2623,52.3429,90900.0
2012-09-25 09:40:00,58.45,58.46,58.18,58.18,38800.0,52.3429,52.3518,52.1011,52.1011,38800.0
2012-09-25 09:50:00,58.18,58.21,58.08,58.13,21500.0,52.1011,52.1279,52.0115,52.0563,21500.0
2012-09-25 10:00:00,58.13,58.32,58.13,58.3,45900.0,52.0563,52.2264,52.0563,52.2085,45900.0
2012-09-25 10:10:00,58.31,58.36,58.25,58.25,39100.0,52.2175,52.2623,52.1638,52.1638,39100.0
2012-09-25 10:20:00,58.24,58.31,58.23,58.27,35200.0,52.1548,52.2175,52.1458,52.1817,35200.0
2012-09-25 10:30:00,58.26,58.32,58.26,58.31,40700.0,52.1727,52.2264,52.1727,52.2175,40700.0
2012-09-25 10:40:00,58.31,58.31,58.23,58.26,30900.0,52.2175,52.2175,52.1458,52.1727,30900.0
2012-09-25 10:50:00,58.26,58.26,58.19,58.23,22700.0,52.1727,52.1727,52.11,52.1458,22700.0
2012-09-25 11:00:00,58.23,58.34,58.23,58.28,19800.0,52.1458,52.2443,52.1458,52.1906,19800.0
2012-09-25 11:10:00,58.27,58.27,58.22,58.25,13000.0,52.1817,52.1817,52.1369,52.1638,13000.0
2012-09-25 11:20:00,58.25,58.27,58.15,58.15,14500.0,52.1638,52.1817,52.0742,52.0742,14500.0
2012-09-25 11:30:00,58.15,58.18,58.12,58.15,26800.0,52.0742,52.1011,52.0473,52.0742,26800.0
2012-09-25 11:40:00,58.16,58.18,58.14,58.16,14400.0,52.0832,52.1011,52.0652,52.0832,14400.0
2012-09-25 11:50:00,58.17,58.18,58.11,58.12,15700.0,52.0921,52.1011,52.0384,52.0473,15700.0
2012-09-25 12:00:00,58.11,58.12,58.02,58.04,20600.0,52.0384,52.0473,51.9578,51.9757,20600.0
2012-09-25 12:10:00,58.03,58.05,57.97,57.98,18200.0,51.9667,51.9846,51.913,51.922,18200.0
2012-09-25 12:20:00,57.97,58.02,57.97,58.0,24000.0,51.913,51.9578,51.913,51.9399,24000.0
2012-09-25 12:30:00,58.0,58.0,57.87,57.89,19900.0,51.9399,51.9399,51.8235,51.8414,19900.0
2012-09-25 12:40:00,57.87,57.94,57.8,57.94,117900.0,51.8235,51.8861,51.7608,51.8861,117900.0
2012-09-25 12:50:00,57.93,58.0,57.92,57.99,22600.0,51.8772,51.9399,51.8682,51.9309,22600.0
2012-09-25 13:00:00,57.97,57.97,57.93,57.97,15400.0,51.913,51.913,51.8772,51.913,15400.0
2012-09-25 13:10:00,57.97,58.02,57.97,57.99,22200.0,51.913,51.9578,51.913,51.9309,22200.0
2012-09-25 13:20:00,58.0,58.02,57.96,57.98,12100.0,51.9399,51.9578,51.9041,51.922,12100.0
2012-09-25 13:30:00,57.99,58.07,57.98,58.02,21600.0,51.9309,52.0026,51.922,51.9578,21600.0
2012-09-25 13:40:00,58.02,58.02,57.92,57.93,13300.0,51.9578,51.9578,51.8682,51.8772,13300.0
2012-09-25 13:50:00,57.94,58.0,57.94,58.0,34900.0,51.8861,51.9399,51.8861,51.9399,34900.0
2012-09-25 14:00:00,58.0,58.0,57.97,57.99,23500.0,51.9399,51.9399,51.913,51.9309,23500.0
2012-09-25 14:10:00,57.99,58.1,57.98,58.02,52900.0,51.9309,52.0294,51.922,51.9578,52900.0
2012-09-25 14:20:00,58.0,58.0,57.95,57.98,24400.0,51.9399,51.9399,51.8951,51.922,24400.0
2012-09-25 14:30:00,57.97,58.04,57.96,58.04,20000.0,51.913,51.9757,51.9041,51.9757,20000.0
2012-09-25 14:40:00,58.03,58.05,57.95,58.02,36300.0,51.9667,51.9846,51.8951,51.9578,36300.0
2012-09-25 14:50:00,58.01,58.07,57.97,57.99,87100.0,51.9488,52.0026,51.913,51.9309,87100.0
2012-09-25 15:00:00,57.99,58.02,57.92,57.96,93600.0,51.9309,51.9578,51.8682,51.9041,93600.0
2012-09-25 15:10:00,57.97,57.98,57.82,57.93,92800.0,51.913,51.922,51.7787,51.8772,92800.0
2012-09-25 15:20:00,57.92,58.01,57.9,57.96,63900.0,51.8682,51.9488,51.8503,51.9041,63900.0
2012-09-25 15:30:00,57.96,58.05,57.93,57.94,85500.0,51.9041,51.9846,51.8772,51.8861,85500.0
2012-09-25 15:40:00,57.94,57.98,57.84,57.91,112800.0,51.8861,51.922,51.7966,51.8593,112800.0
2012-09-25 15:50:00,57.9,58.0,57.83,57.9,290100.0,51.8503,51.9399,51.7876,51.8503,290100.0
2012-09-26 09:30:00,57.79,58.02,57.55,57.68,97400.0,51.7518,51.9578,51.5369,51.6533,97400.0
2012-09-26 09:40:00,57.68,57.8,57.57,57.79,256500.0,51.6533,51.7608,51.5548,51.7518,256500.0
2012-09-26 09:50:00,57.77,57.87,57.74,57.79,174100.0,51.7339,51.8235,51.707,51.7518,174100.0
2012-09-26 10:00:00,57.79,57.9,57.7,57.85,124600.0,51.7518,51.8503,51.6712,51.8055,124600.0
2012-09-26 10:10:00,57.85,57.87,57.67,57.7,86400.0,51.8055,51.8235,51.6444,51.6712,86400.0
2012-09-26 10:20:00,57.71,57.73,57.64,57.66,77100.0,51.6802,51.6981,51.6175,51.6354,77100.0
2012-09-26 10:30:00,57.66,57.92,57.62,57.68,227100.0,51.6354,51.8682,51.5996,51.6533,227100.0
2012-09-26 10:40:00,57.69,57.72,57.65,57.68,43000.0,51.6623,51.6891,51.6264,51.6533,43000.0
2012-09-26 10:50:00,57.68,57.77,57.66,57.66,90000.0,51.6533,51.7339,51.6354,51.6354,90000.0
2012-09-26 11:00:00,57.67,57.77,57.65,57.73,58200.0,51.6444,51.7339,51.6264,51.6981,58200.0
2012-09-26 11:10:00,57.73,57.86,57.71,57.86,59000.0,51.6981,51.8145,51.6802,51.8145,59000.0
2012-09-26 11:20:00,57.83,57.93,57.82,57.89,41600.0,51.7876,51.8772,51.7787,51.8414,41600.0
2012-09-26 11:30:00,57.9,57.9,57.75,57.77,46500.0,51.8503,51.8503,51.716,51.7339,46500.0
2012-09-26 11:40:00,57.77,57.88,57.76,57.85,40400.0,51.7339,51.8324,51.7249,51.8055,40400.0
2012-09-26 11:50:00,57.84,57.89,57.8,57.82,47100.0,51.7966,51.8414,51.7608,51.7787,47100.0
2012-09-26 12:00:00,57.82,57.88,57.8,57.86,101900.0,51.7787,51.8324,51.7608,51.8145,101900.0
2012-09-26 12:10:00,57.86,57.88,57.8,57.83,88300.0,51.8145,51.8324,51.7608,51.7876,88300.0
2012-09-26 12:20:00,57.84,57.84,57.72,57.72,40000.0,51.7966,51.7966,51.6891,51.6891,40000.0
2012-09-26 12:30:00,57.72,57.79,57.69,57.79,25700.0,51.6891,51.7518,51.6623,51.7518,25700.0
2012-09-26 12:40:00,57.8,57.8,57.77,57.79,22300.0,51.7608,51.7608,51.7339,51.7518,22300.0
2012-09-26 12:50:00,57.79,57.85,57.73,57.82,49300.0,51.7518,51.8055,51.6981,51.7787,49300.0
2012-09-26 13:00:00,57.81,57.85,57.76,57.83,30800.0,51.7697,51.8055,51.7249,51.7876,30800.0
2012-09-26 13:10:00,57.83,57.89,57.82,57.87,38300.0,51.7876,51.8414,51.7787,51.8235,38300.0
2012-09-26 13:20:00,57.86,57.97,57.85,57.95,234600.0,51.8145,51.913,51.8055,51.8951,234600.0
2012-09-26 13:30:00,57.94,57.98,57.89,57.98,58800.0,51.8861,51.922,51.8414,51.922,58800.0
2012-09-26 13:40:00,57.97,58.03,57.97,58.02,65100.0,51.913,51.9667,51.913,51.9578,65100.0
2012-09-26 13:50:00,58.01,58.02,57.83,57.84,99600.0,51.9488,51.9578,51.7876,51.7966,99600.0
2012-09-26 14:00:00,57.85,57.91,57.84,57.89,53100.0,51.8055,51.8593,51.7966,51.8414,53100.0
2012-09-26 14:10:00,57.89,57.91,57.87,57.9,55600.0,51.8414,51.8593,51.8235,51.8503,55600.0
2012-09-26 14:20:00,57.9,57.92,57.87,57.88,44700.0,51.8503,51.8682,51.8235,51.8324,44700.0
2012-09-26 14:30:00,57.89,57.92,57.81,57.84,29500.0,51.8414,51.8682,51.7697,51.7966,29500.0
2012-09-26 14:40:00,57.84,57.93,57.8,57.92,52200.0,51.7966,51.8772,51.7608,51.8682,52200.0
2012-09-26 14:50:00,57.92,57.95,57.89,57.94,119000.0,51.8682,51.8951,51.8414,51.8861,119000.0
2012-09-26 15:00:00,57.94,57.94,57.83,57.91,95700.0,51.8861,51.8861,51.7876,51.8593,95700.0
2012-09-26 15:10:00,57.9,57.98,57.89,57.89,74800.0,51.8503,51.922,51.8414,51.8414,74800.0
2012-09-26 15:20:00,57.89,57.94,57.86,57.89,79400.0,51.8414,51.8861,51.8145,51.8414,79400.0
2012-09-26 15:30:00,57.89,57.93,57.85,57.91,154200.0,51.8414,51.8772,51.8055,51.8593,154200.0
2012-09-26 15:40:00,57.92,57.94,57.86,57.87,72800.0,51.8682,51.8861,51.8145,51.8235,72800.0
2012-09-26 15:50:00,57.87,58.02,57.81,57.96,210200.0,51.8235,51.9578,51.7697,51.9041,210200.0
2012-09-27 09:30:00,58.16,58.2,57.86,57.9,56800.0,52.0832,52.119,51.8145,51.8503,56800.0
2012-09-27 09:40:00,57.86,57.93,57.83,57.88,22600.0,51.8145,51.8772,51.7876,51.8324,22600.0
2012-09-27 09:50:00,57.89,57.94,57.86,57.92,36300.0,51.8414,51.8861,51.8145,51.8682,36300.0
2012-09-27 10:00:00,57.9,57.95,57.84,57.9,31200.0,51.8503,51.8951,51.7966,51.8503,31200.0
2012-09-27 10:10:00,57.9,58.11,57.88,58.01,30900.0,51.8503,52.0384,51.8324,51.9488,30900.0
2012-09-27 10:20:00,57.99,58.03,57.93,57.99,19300.0,51.9309,51.9667,51.8772,51.9309,19300.0
2012-09-27 10:30:00,57.98,58.03,57.91,57.91,47700.0,51.922,51.9667,51.8593,51.8593,47700.0
2012-09-27 10:40:00,57.92,57.97,57.91,57.94,16300.0,51.8682,51.913,51.8593,51.8861,16300.0
2012-09-27 10:50:00,57.92,57.98,57.88,57.96,24000.0,51.8682,51.922,51.8324,51.9041,24000.0
2012-09-27 11:00:00,57.95,58.01,57.94,58.0,37500.0,51.8951,51.9488,51.8861,51.9399,37500.0
2012-09-27 11:10:00,57.99,58.03,57.99,58.01,19600.0,51.9309,51.9667,51.9309,51.9488,19600.0
2012-09-27 11:20:00,58.02,58.11,57.99,58.08,75500.0,51.9578,52.0384,51.9309,52.0115,75500.0
2012-09-27 11:30:00,58.07,58.1,58.0,58.1,17200.0,52.0026,52.0294,51.9399,52.0294,17200.0
2012-09-27 11:40:00,58.09,58.1,58.06,58.1,14700.0,52.0205,52.0294,51.9936,52.0294,14700.0
2012-09-27 11:50:00,58.09,58.26,58.08,58.25,23800.0,52.0205,52.1727,52.0115,52.1638,23800.0
2012-09-27 12:00:00,58.25,58.43,58.23,58.38,25800.0,52.1638,52.3249,52.1458,52.2802,25800.0
2012-09-27 12:10:00,58.37,58.45,58.37,58.45,13100.0,52.2712,52.3429,52.2712,52.3429,13100.0
2012-09-27 12:20:00,58.43,58.56,58.41,58.54,26500.0,52.3249,52.4414,52.307,52.4235,26500.0
2012-09-27 12:30:00,58.53,58.57,58.46,58.5,27300.0,52.4145,52.4503,52.3518,52.3876,27300.0
2012-09-27 12:40:00,58.5,58.53,58.45,58.51,17700.0,52.3876,52.4145,52.3429,52.3966,17700.0
2012-09-27 12:50:00,58.51,58.58,58.47,58.57,24300.0,52.3966,52.4593,52.3608,52.4503,24300.0
2012-09-27 13:00:00,58.55,58.57,58.54,58.56,19300.0,52.4324,52.4503,52.4235,52.4414,19300.0
2012-09-27 13:10:00,58.57,58.62,58.56,58.62,25000.0,52.4503,52.4951,52.4414,52.4951,25000.0
2012-09-27 13:20:00,58.62,58.65,58.61,58.64,30400.0,52.4951,52.522,52.4861,52.513,30400.0
2012-09-27 13:30:00,58.63,58.75,58.62,58.75,44600.0,52.504,52.6115,52.4951,52.6115,44600.0
2012-09-27 13:40:00,58.74,58.8,58.73,58.75,46800.0,52.6026,52.6563,52.5936,52.6115,46800.0
2012-09-27 13:50:00,58.75,58.77,58.71,58.76,71900.0,52.6115,52.6294,52.5757,52.6205,71900.0
2012-09-27 14:00:00,58.76,58.78,58.69,58.73,129800.0,52.6205,52.6384,52.5578,52.5936,129800.0
2012-09-27 14:10:00,58.73,58.76,58.72,58.75,38200.0,52.5936,52.6205,52.5846,52.6115,38200.0
2012-09-27 14:20:00,58.75,58.77,58.74,58.76,17100.0,52.6115,52.6294,52.6026,52.6205,17100.0
2012-09-27 14:30:00,58.77,58.85,58.76,58.85,29200.0,52.6294,52.7011,52.6205,52.7011,29200.0
2012-09-27 14:40:00,58.85,58.89,58.83,58.89,33800.0,52.7011,52.7369,52.6831,52.7369,33800.0
2012-09-27 14:50:00,58.88,58.89,58.78,58.8,56300.0,52.7279,52.7369,52.6384,52.6563,56300.0
2012-09-27 15:00:00,58.79,58.88,58.78,58.87,66800.0,52.6473,52.7279,52.6384,52.719,66800.0
2012-09-27 15:10:00,58.88,58.9,58.87,58.89,70900.0,52.7279,52.7458,52.719,52.7369,70900.0
2012-09-27 15:20:00,58.9,58.93,58.89,58.91,52900.0,52.7458,52.7727,52.7369,52.7548,52900.0
2012-09-27 15:30:00,58.91,58.92,58.9,58.9,59600.0,52.7548,52.7637,52.7458,52.7458,59600.0
2012-09-27 15:40:00,58.9,58.91,58.83,58.84,94700.0,52.7458,52.7548,52.6831,52.6921,94700.0
2012-09-27 15:50:00,58.83,58.87,58.8,58.86,184800.0,52.6831,52.719,52.6563,52.71,184800.0
2012-09-28 09:30:00,58.46,58.76,58.38,58.75,53100.0,52.3518,52.6205,52.2802,52.6115,53100.0
2012-09-28 09:40:00,58.76,58.88,58.56,58.59,61000.0,52.6205,52.7279,52.4414,52.4682,61000.0
2012-09-28 09:50:00,58.62,58.62,58.41,58.47,63000.0,52.4951,52.4951,52.307,52.3608,63000.0
2012-09-28 10:00:00,58.47,58.67,58.47,58.53,38700.0,52.3608,52.5399,52.3608,52.4145,38700.0
2012-09-28 10:10:00,58.52,58.62,58.5,58.55,40700.0,52.4055,52.4951,52.3876,52.4324,40700.0
2012-09-28 10:20:00,58.53,58.56,58.44,58.5,57100.0,52.4145,52.4414,52.3339,52.3876,57100.0
2012-09-28 10:30:00,58.48,58.53,58.42,58.48,34500.0,52.3697,52.4145,52.316,52.3697,34500.0
2012-09-28 10:40:00,58.48,58.5,58.42,58.5,26600.0,52.3697,52.3876,52.316,52.3876,26600.0
2012-09-28 10:50:00,58.51,58.57,58.44,58.57,46500.0,52.3966,52.4503,52.3339,52.4503,46500.0
2012-09-28 11:00:00,58.57,58.57,58.48,58.5,20700.0,52.4503,52.4503,52.3697,52.3876,20700.0
2012-09-28 11:10:00,58.5,58.61,58.46,58.57,57100.0,52.3876,52.4861,52.3518,52.4503,57100.0
2012-09-28 11:20:00,58.58,58.61,58.47,58.5,18400.0,52.4593,52.4861,52.3608,52.3876,18400.0
2012-09-28 11:30:00,58.47,58.54,58.44,58.52,29200.0,52.3608,52.4235,52.3339,52.4055,29200.0
2012-09-28 11:40:00,58.53,58.56,58.51,58.54,23500.0,52.4145,52.4414,52.3966,52.4235,23500.0
2012-09-28 11:50:00,58.54,58.58,58.46,58.55,20100.0,52.4235,52.4593,52.3518,52.4324,20100.0
2012-09-28 12:00:00,58.55,58.63,58.49,58.61,17300.0,52.4324,52.504,52.3787,52.4861,17300.0
2012-09-28 12:10:00,58.61,58.74,58.61,58.73,15300.0,52.4861,52.6026,52.4861,52.5936,15300.0
2012-09-28 12:20:00,58.73,58.75,58.63,58.64,13300.0,52.5936,52.6115,52.504,52.513,13300.0
2012-09-28 12:30:00,58.64,58.69,58.61,58.61,7000.0,52.513,52.5578,52.4861,52.4861,7000.0
2012-09-28 12:40:00,58.61,58.65,58.59,58.65,6800.0,52.4861,52.522,52.4682,52.522,6800.0
2012-09-28 12:50:00,58.66,58.68,58.64,58.68,8400.0,52.5309,52.5488,52.513,52.5488,8400.0
2012-09-28 13:00:00,58.68,58.72,58.65,58.7,14000.0,52.5488,52.5846,52.522,52.5667,14000.0
2012-09-28 13:10:00,58.69,58.69,58.61,58.67,8500.0,52.5578,52.5578,52.4861,52.5399,8500.0
2012-09-28 13:20:00,58.66,58.79,58.66,58.76,10300.0,52.5309,52.6473,52.5309,52.6205,10300.0
2012-09-28 13:30:00,58.77,58.87,58.75,58.87,11300.0,52.6294,52.719,52.6115,52.719,11300.0
2012-09-28 13:40:00,58.87,58.89,58.79,58.79,15800.0,52.719,52.7369,52.6473,52.6473,15800.0
2012-09-28 13:50:00,58.8,58.8,58.75,58.77,57800.0,52.6563,52.6563,52.6115,52.6294,57800.0
2012-09-28 14:00:00,58.77,58.8,58.69,58.69,23800.0,52.6294,52.6563,52.5578,52.5578,23800.0
2012-09-28 14:10:00,58.69,58.72,58.65,58.67,26100.0,52.5578,52.5846,52.522,52.5399,26100.0
2012-09-28 14:20:00,58.68,58.71,58.63,58.65,51200.0,52.5488,52.5757,52.504,52.522,51200.0
2012-09-28 14:30:00,58.65,58.71,58.64,58.7,97800.0,52.522,52.5757,52.513,52.5667,97800.0
2012-09-28 14:40:00,58.69,58.82,58.68,58.81,47100.0,52.5578,52.6742,52.5488,52.6652,47100.0
2012-09-28 14:50:00,58.81,58.87,58.79,58.86,22800.0,52.6652,52.719,52.6473,52.71,22800.0
2012-09-28 15:00:00,58.84,58.89,58.83,58.88,37000.0,52.6921,52.7369,52.6831,52.7279,37000.0
2012-09-28 15:10:00,58.89,58.95,58.85,58.85,24000.0,52.7369,52.7906,52.7011,52.7011,24000.0
2012-09-28 15:20:00,58.85,58.87,58.76,58.8,30200.0,52.7011,52.719,52.6205,52.6563,30200.0
2012-09-28 15:30:00,58.8,58.83,58.68,58.72,39200.0,52.6563,52.6831,52.5488,52.5846,39200.0
2012-09-28 15:40:00,58.72,58.93,58.7,58.91,78600.0,52.5846,52.7727,52.5667,52.7548,78600.0
2012-09-28 15:50:00,58.91,58.93,58.86,58.86,168800.0,52.7548,52.7727,52.71,52.71,168800.0
2012-10-01 09:30:00,59.12,59.32,58.81,58.84,59600.0,52.9428,53.122,52.6652,52.6921,59600.0
2012-10-01 09:40:00,58.83,58.89,58.7,58.85,59400.0,52.6831,52.7369,52.5667,52.7011,59400.0
2012-10-01 09:50:00,58.83,58.87,58.76,58.86,75700.0,52.6831,52.719,52.6205,52.71,75700.0
2012-10-01 10:00:00,58.86,59.22,58.86,59.2,36900.0,52.71,53.0324,52.71,53.0145,36900.0
2012-10-01 10:10:00,59.2,59.25,59.18,59.2,33000.0,53.0145,53.0593,52.9966,53.0145,33000.0
2012-10-01 10:20:00,59.19,59.23,59.15,59.18,75600.0,53.0055,53.0414,52.9697,52.9966,75600.0
2012-10-01 10:30:00,59.18,59.2,59.14,59.18,51600.0,52.9966,53.0145,52.9608,52.9966,51600.0
2012-10-01 10:40:00,59.19,59.19,59.11,59.12,44800.0,53.0055,53.0055,52.9339,52.9428,44800.0
2012-10-01 10:50:00,59.13,59.16,59.06,59.16,38400.0,52.9518,52.9787,52.8891,52.9787,38400.0
2012-10-01 11:00:00,59.17,59.24,59.15,59.23,29200.0,52.9876,53.0503,52.9697,53.0414,29200.0
2012-10-01 11:10:00,59.23,59.28,59.18,59.2,47000.0,53.0414,53.0861,52.9966,53.0145,47000.0
2012-10-01 11:20:00,59.2,59.24,59.17,59.19,63800.0,53.0145,53.0503,52.9876,53.0055,63800.0
2012-10-01 11:30:00,59.19,59.19,59.13,59.15,45300.0,53.0055,53.0055,52.9518,52.9697,45300.0
2012-10-01 11:40:00,59.15,59.17,59.09,59.09,23800.0,52.9697,52.9876,52.916,52.916,23800.0
2012-10-01 11:50:00,59.09,59.09,58.98,59.01,67500.0,52.916,52.916,52.8175,52.8443,67500.0
2012-10-01 12:00:00,59.0,59.02,59.0,59.0,17900.0,52.8354,52.8533,52.8354,52.8354,17900.0
2012-10-01 12:10:00,59.0,59.04,59.0,59.0,20000.0,52.8354,52.8712,52.8354,52.8354,20000.0
2012-10-01 12:20:00,59.0,59.03,58.99,59.03,30600.0,52.8354,52.8623,52.8264,52.8623,30600.0
2012-10-01 12:30:00,59.02,59.03,58.98,59.0,47000.0,52.8533,52.8623,52.8175,52.8354,47000.0
2012-10-01 12:40:00,59.0,59.05,58.9,58.9,94700.0,52.8354,52.8802,52.7458,52.7458,94700.0
2012-10-01 12:50:00,58.92,58.94,58.76,58.84,41100.0,52.7637,52.7817,52.6205,52.6921,41100.0
2012-10-01 13:00:00,58.83,58.92,58.82,58.85,42300.0,52.6831,52.7637,52.6742,52.7011,42300.0
2012-10-01 13:10:00,58.86,58.91,58.83,58.87,76400.0,52.71,52.7548,52.6831,52.719,76400.0
2012-10-01 13:20:00,58.86,58.94,58.84,58.93,29000.0,52.71,52.7817,52.6921,52.7727,29000.0
2012-10-01 13:30:00,58.93,58.95,58.85,58.93,47600.0,52.7727,52.7906,52.7011,52.7727,47600.0
2012-10-01 13:40:00,58.92,59.01,58.84,59.01,65500.0,52.7637,52.8443,52.6921,52.8443,65500.0
2012-10-01 13:50:00,59.0,59.08,58.99,59.06,38800.0,52.8354,52.907,52.8264,52.8891,38800.0
2012-10-01 14:00:00,59.05,59.11,59.04,59.08,67800.0,52.8802,52.9339,52.8712,52.907,67800.0
2012-10-01 14:10:00,59.08,59.1,59.04,59.07,52400.0,52.907,52.9249,52.8712,52.8981,52400.0
2012-10-01 14:20:00,59.08,59.18,59.07,59.16,40700.0,52.907,52.9966,52.8981,52.9787,40700.0
2012-10-01 14:30:00,59.17,59.32,59.17,59.26,54800.0,52.9876,53.122,52.9876,53.0682,54800.0
2012-10-01 14:40:00,59.26,59.3,59.21,59.26,39000.0,53.0682,53.104,53.0234,53.0682,39000.0
2012-10-01 14:50:00,59.28,59.33,59.25,59.31,31200.0,53.0861,53.1309,53.0593,53.113,31200.0
2012-10-01 15:00:00,59.3,59.3,59.12,59.2,44100.0,53.104,53.104,52.9428,53.0145,44100.0
2012-10-01 15:10:00,59.21,59.21,59.07,59.11,65100.0,53.0234,53.0234,52.8981,52.9339,65100.0
2012-10-01 15:20:00,59.12,59.16,59.0,59.16,139600.0,52.9428,52.9787,52.8354,52.9787,139600.0
2012-10-01 15:30:00,59.15,59.19,59.12,59.17,70700.0,52.9697,53.0055,52.9428,52.9876,70700.0
2012-10-01 15:40:00,59.17,59.27,59.15,59.24,90000.0,52.9876,53.0772,52.9697,53.0503,90000.0
2012-10-01 15:50:00,59.25,59.36,59.19,59.34,159600.0,53.0593,53.1578,53.0055,53.1399,159600.0
2012-10-02 09:30:00,59.59,59.84,59.38,59.47,59700.0,53.3637,53.5876,53.1757,53.2563,59700.0
2012-10-02 09:40:00,59.48,59.6,59.39,59.58,47600.0,53.2652,53.3727,53.1846,53.3548,47600.0
2012-10-02 09:50:00,59.57,59.69,59.49,59.66,39500.0,53.3458,53.4533,53.2742,53.4264,39500.0
2012-10-02 10:00:00,59.65,59.66,59.38,59.54,53300.0,53.4175,53.4264,53.1757,53.319,53300.0
2012-10-02 10:10:00,59.54,59.72,59.5,59.72,93600.0,53.319,53.4802,53.2831,53.4802,93600.0
2012-10-02 10:20:00,59.73,59.76,59.68,59.75,35200.0,53.4891,53.516,53.4443,53.507,35200.0
2012-10-02 10:30:00,59.76,59.89,59.73,59.79,59000.0,53.516,53.6324,53.4891,53.5428,59000.0
2012-10-02 10:40:00,59.78,59.81,59.74,59.77,41300.0,53.5339,53.5608,53.4981,53.5249,41300.0
2012-10-02 10:50:00,59.78,59.79,59.55,59.56,29100.0,53.5339,53.5428,53.3279,53.3369,29100.0
2012-10-02 11:00:00,59.56,59.57,59.48,59.48,35400.0,53.3369,53.3458,53.2652,53.2652,35400.0
2012-10-02 11:10:00,59.45,59.5,59.45,59.46,24700.0,53.2384,53.2831,53.2384,53.2473,24700.0
2012-10-02 11:20:00,59.47,59.48,59.39,59.42,26800.0,53.2563,53.2652,53.1846,53.2115,26800.0
2012-10-02 11:30:00,59.42,59.51,59.28,59.33,52200.0,53.2115,53.2921,53.0861,53.1309,52200.0
2012-10-02 11:40:00,59.31,59.5,59.26,59.5,64200.0,53.113,53.2831,53.0682,53.2831,64200.0
2012-10-02 11:50:00,59.5,59.54,59.37,59.41,20900.0,53.2831,53.319,53.1667,53.2025,20900.0
2012-10-02 12:00:00,59.41,59.47,59.37,59.47,32000.0,53.2025,53.2563,53.1667,53.2563,32000.0
2012-10-02 12:10:00,59.45,59.57,59.42,59.51,41000.0,53.2384,53.3458,53.2115,53.2921,41000.0
2012-10-02 12:20:00,59.53,59.55,59.45,59.51,24300.0,53.31,53.3279,53.2384,53.2921,24300.0
2012-10-02 12:30:00,59.49,59.5,59.4,59.4,18500.0,53.2742,53.2831,53.1936,53.1936,18500.0
2012-10-02 12:40:00,59.41,59.47,59.37,59.44,22700.0,53.2025,53.2563,53.1667,53.2294,22700.0
2012-10-02 12:50:00,59.44,59.52,59.44,59.48,17300.0,53.2294,53.3011,53.2294,53.2652,17300.0
2012-10-02 13:00:00,59.46,59.51,59.43,59.44,30900.0,53.2473,53.2921,53.2205,53.2294,30900.0
2012-10-02 13:10:00,59.43,59.49,59.42,59.48,36700.0,53.2205,53.2742,53.2115,53.2652,36700.0
2012-10-02 13:20:00,59.47,59.51,59.41,59.49,181100.0,53.2563,53.2921,53.2025,53.2742,181100.0
2012-10-02 13:30:00,59.48,59.56,59.46,59.55,78000.0,53.2652,53.3369,53.2473,53.3279,78000.0
2012-10-02 13:40:00,59.56,59.63,59.51,59.62,46300.0,53.3369,53.3996,53.2921,53.3906,46300.0
2012-10-02 13:50:00,59.63,59.67,59.52,59.53,36600.0,53.3996,53.4354,53.3011,53.31,36600.0
2012-10-02 14:00:00,59.53,59.58,59.48,59.55,57300.0,53.31,53.3548,53.2652,53.3279,57300.0
2012-10-02 14:10:00,59.55,59.62,59.51,59.6,37900.0,53.3279,53.3906,53.2921,53.3727,37900.0
2012-10-02 14:20:00,59.6,59.63,59.45,59.49,39800.0,53.3727,53.3996,53.2384,53.2742,39800.0
2012-10-02 14:30:00,59.48,59.5,59.42,59.45,44600.0,53.2652,53.2831,53.2115,53.2384,44600.0
2012-10-02 14:40:00,59.42,59.5,59.4,59.5,47600.0,53.2115,53.2831,53.1936,53.2831,47600.0
2012-10-02 14:50:00,59.5,59.51,59.44,59.49,49200.0,53.2831,53.2921,53.2294,53.2742,49200.0
2012-10-02 15:00:00,59.48,59.55,59.44,59.55,51300.0,53.2652,53.3279,53.2294,53.3279,51300.0
2012-10-02 15:10:00,59.55,59.64,59.52,59.64,59300.0,53.3279,53.4085,53.3011,53.4085,59300.0
2012-10-02 15:20:00,59.64,59.69,59.61,59.67,48800.0,53.4085,53.4533,53.3817,53.4354,48800.0
2012-10-02 15:30:00,59.68,59.72,59.64,59.69,74700.0,53.4443,53.4802,53.4085,53.4533,74700.0
2012-10-02 15:40:00,59.69,59.76,59.67,59.7,89800.0,53.4533,53.516,53.4354,53.4622,89800.0
2012-10-02 15:50:00,59.7,59.87,59.7,59.86,203200.0,53.4622,53.6145,53.4622,53.6055,203200.0
2012-10-03 09:30:00,59.99,60.2,59.87,60.08,81100.0,53.7219,53.91,53.6145,53.8025,81100.0
2012-10-03 09:40:00,60.09,60.09,60.01,60.06,121000.0,53.8115,53.8115,53.7399,53.7846,121000.0
2012-10-03 09:50:00,60.07,60.16,60.06,60.16,44000.0,53.7936,53.8742,53.7846,53.8742,44000.0
2012-10-03 10:00:00,60.17,60.24,59.95,60.17,102800.0,53.8831,53.9458,53.6861,53.8831,102800.0
2012-10-03 10:10:00,60.17,60.32,60.13,60.32,68100.0,53.8831,54.0175,53.8473,54.0175,68100.0
2012-10-03 10:20:00,60.34,60.5,60.3,60.44,95000.0,54.0354,54.1787,53.9996,54.1249,95000.0
2012-10-03 10:30:00,60.45,60.52,60.39,60.44,79900.0,54.1339,54.1966,54.0802,54.1249,79900.0
2012-10-03 10:40:00,60.46,60.55,60.39,60.52,40900.0,54.1428,54.2234,54.0802,54.1966,40900.0
2012-10-03 10:50:00,60.52,60.63,60.52,60.63,54600.0,54.1966,54.2951,54.1966,54.2951,54600.0
2012-10-03 11:00:00,60.64,60.76,60.61,60.74,46700.0,54.304,54.4115,54.2772,54.3936,46700.0
2012-10-03 11:10:00,60.74,60.9,60.74,60.8,95900.0,54.3936,54.5369,54.3936,54.4473,95900.0
2012-10-03 11:20:00,60.79,60.86,60.77,60.8,41600.0,54.4384,54.501,54.4204,54.4473,41600.0
2012-10-03 11:30:00,60.79,60.81,60.75,60.77,74400.0,54.4384,54.4563,54.4025,54.4204,74400.0
2012-10-03 11:40:00,60.76,60.82,60.71,60.78,55100.0,54.4115,54.4652,54.3667,54.4294,55100.0
2012-10-03 11:50:00,60.78,60.81,60.71,60.79,52600.0,54.4294,54.4563,54.3667,54.4384,52600.0
2012-10-03 12:00:00,60.79,60.81,60.77,60.79,44900.0,54.4384,54.4563,54.4204,54.4384,44900.0
2012-10-03 12:10:00,60.79,60.8,60.77,60.78,20700.0,54.4384,54.4473,54.4204,54.4294,20700.0
2012-10-03 12:20:00,60.78,60.86,60.77,60.86,33800.0,54.4294,54.501,54.4204,54.501,33800.0
2012-10-03 12:30:00,60.86,60.9,60.86,60.89,47000.0,54.501,54.5369,54.501,54.5279,47000.0
2012-10-03 12:40:00,60.89,60.92,60.86,60.91,43100.0,54.5279,54.5548,54.501,54.5458,43100.0
2012-10-03 12:50:00,60.91,60.93,60.88,60.92,20800.0,54.5458,54.5637,54.519,54.5548,20800.0
2012-10-03 13:00:00,60.92,60.98,60.91,60.97,42200.0,54.5548,54.6085,54.5458,54.5996,42200.0
2012-10-03 13:10:00,60.97,61.05,60.97,61.05,87100.0,54.5996,54.6712,54.5996,54.6712,87100.0
2012-10-03 13:20:00,61.05,61.11,61.04,61.1,33800.0,54.6712,54.7249,54.6622,54.716,33800.0
2012-10-03 13:30:00,61.09,61.12,60.92,60.94,55700.0,54.707,54.7339,54.5548,54.5727,55700.0
2012-10-03 13:40:00,60.94,61.01,60.88,60.98,68900.0,54.5727,54.6354,54.519,54.6085,68900.0
2012-10-03 13:50:00,60.98,61.02,60.96,60.99,49400.0,54.6085,54.6443,54.5906,54.6175,49400.0
2012-10-03 14:00:00,60.99,61.0,60.9,60.94,41900.0,54.6175,54.6264,54.5369,54.5727,41900.0
2012-10-03 14:10:00,60.95,61.0,60.95,60.97,34800.0,54.5816,54.6264,54.5816,54.5996,34800.0
2012-10-03 14:20:00,60.98,60.99,60.9,60.9,54900.0,54.6085,54.6175,54.5369,54.5369,54900.0
2012-10-03 14:30:00,60.9,61.11,60.89,61.1,65600.0,54.5369,54.7249,54.5279,54.716,65600.0
2012-10-03 14:40:00,61.09,61.16,61.09,61.14,55300.0,54.707,54.7697,54.707,54.7518,55300.0
2012-10-03 14:50:00,61.15,61.17,61.03,61.06,54500.0,54.7607,54.7787,54.6533,54.6801,54500.0
2012-10-03 15:00:00,61.06,61.1,61.04,61.06,71100.0,54.6801,54.716,54.6622,54.6801,71100.0
2012-10-03 15:10:00,61.06,61.22,61.04,61.17,87800.0,54.6801,54.8234,54.6622,54.7787,87800.0
2012-10-03 15:20:00,61.17,61.29,61.12,61.23,86000.0,54.7787,54.8861,54.7339,54.8324,86000.0
2012-10-03 15:30:00,61.24,61.25,61.02,61.05,93000.0,54.8413,54.8503,54.6443,54.6712,93000.0
2012-10-03 15:40:00,61.06,61.14,61.03,61.09,128400.0,54.6801,54.7518,54.6533,54.707,128400.0
2012-10-03 15:50:00,61.08,61.11,60.96,61.07,324900.0,54.6981,54.7249,54.5906,54.6891,324900.0
2012-10-04 09:30:00,61.05,61.06,60.71,60.77,68600.0,54.6712,54.6801,54.3667,54.4204,68600.0
2012-10-04 09:40:00,60.77,60.88,60.61,60.82,53200.0,54.4204,54.519,54.2772,54.4652,53200.0
2012-10-04 09:50:00,60.84,60.86,60.69,60.69,75100.0,54.4831,54.501,54.3488,54.3488,75100.0
2012-10-04 10:00:00,60.7,60.99,60.68,60.97,32700.0,54.3578,54.6175,54.3399,54.5996,32700.0
2012-10-04 10:10:00,60.99,61.11,60.97,61.05,64600.0,54.6175,54.7249,54.5996,54.6712,64600.0
2012-10-04 10:20:00,61.06,61.08,61.0,61.06,30500.0,54.6801,54.6981,54.6264,54.6801,30500.0
2012-10-04 10:30:00,61.04,61.07,60.99,61.04,15900.0,54.6622,54.6891,54.6175,54.6622,15900.0
2012-10-04 10:40:00,61.03,61.08,60.99,61.05,58500.0,54.6533,54.6981,54.6175,54.6712,58500.0
2012-10-04 10:50:00,61.05,61.13,61.03,61.12,34400.0,54.6712,54.7428,54.6533,54.7339,34400.0
2012-10-04 11:00:00,61.11,61.18,61.01,61.03,40600.0,54.7249,54.7876,54.6354,54.6533,40600.0
2012-10-04 11:10:00,61.04,61.06,60.97,61.0,29800.0,54.6622,54.6801,54.5996,54.6264,29800.0
2012-10-04 11:20:00,61.0,61.0,60.93,60.98,43600.0,54.6264,54.6264,54.5637,54.6085,43600.0
2012-10-04 11:30:00,60.98,60.99,60.85,60.89,71800.0,54.6085,54.6175,54.4921,54.5279,71800.0
2012-10-04 11:40:00,60.89,60.95,60.88,60.92,19400.0,54.5279,54.5816,54.519,54.5548,19400.0
2012-10-04 11:50:00,60.93,61.01,60.92,61.0,21100.0,54.5637,54.6354,54.5548,54.6264,21100.0
2012-10-04 12:00:00,61.0,61.06,60.96,61.06,28100.0,54.6264,54.6801,54.5906,54.6801,28100.0
2012-10-04 12:10:00,61.05,61.13,61.04,61.05,29800.0,54.6712,54.7428,54.6622,54.6712,29800.0
2012-10-04 12:20:00,61.06,61.07,61.01,61.02,17500.0,54.6801,54.6891,54.6354,54.6443,17500.0
2012-10-04 12:30:00,61.02,61.05,61.0,61.0,22600.0,54.6443,54.6712,54.6264,54.6264,22600.0
2012-10-04 12:40:00,61.01,61.01,60.95,60.99,30500.0,54.6354,54.6354,54.5816,54.6175,30500.0
2012-10-04 12:50:00,60.98,60.99,60.95,60.97,27700.0,54.6085,54.6175,54.5816,54.5996,27700.0
2012-10-04 13:00:00,60.97,61.0,60.97,61.0,9700.0,54.5996,54.6264,54.5996,54.6264,9700.0
2012-10-04 13:10:00,61.01,61.01,60.98,61.0,22900.0,54.6354,54.6354,54.6085,54.6264,22900.0
2012-10-04 13:20:00,60.99,61.1,60.99,61.05,26700.0,54.6175,54.716,54.6175,54.6712,26700.0
2012-10-04 13:30:00,61.06,61.07,60.99,61.0,34700.0,54.6801,54.6891,54.6175,54.6264,34700.0
2012-10-04 13:40:00,61.0,61.02,60.97,60.97,32900.0,54.6264,54.6443,54.5996,54.5996,32900.0
2012-10-04 13:50:00,60.96,61.02,60.95,61.01,28000.0,54.5906,54.6443,54.5816,54.6354,28000.0
2012-10-04 14:00:00,61.01,61.01,60.9,60.98,54800.0,54.6354,54.6354,54.5369,54.6085,54800.0
2012-10-04 14:10:00,60.98,60.99,60.86,60.88,26000.0,54.6085,54.6175,54.501,54.519,26000.0
2012-10-04 14:20:00,60.88,60.9,60.84,60.87,22100.0,54.519,54.5369,54.4831,54.51,22100.0
2012-10-04 14:30:00,60.87,60.93,60.86,60.93,23500.0,54.51,54.5637,54.501,54.5637,23500.0
2012-10-04 14:40:00,60.93,60.97,60.9,60.94,19000.0,54.5637,54.5996,54.5369,54.5727,19000.0
2012-10-04 14:50:00,60.94,60.95,60.9,60.91,25000.0,54.5727,54.5816,54.5369,54.5458,25000.0
2012-10-04 15:00:00,60.91,60.98,60.91,60.94,35800.0,54.5458,54.6085,54.5458,54.5727,35800.0
2012-10-04 15:10:00,60.94,61.04,60.91,60.99,40700.0,54.5727,54.6622,54.5458,54.6175,40700.0
2012-10-04 15:20:00,60.99,61.0,60.91,60.94,33900.0,54.6175,54.6264,54.5458,54.5727,33900.0
2012-10-04 15:30:00,60.95,61.01,60.93,61.01,28300.0,54.5816,54.6354,54.5637,54.6354,28300.0
2012-10-04 15:40:00,61.0,61.04,60.98,61.04,82000.0,54.6264,54.6622,54.6085,54.6622,82000.0
2012-10-04 15:50:00,61.04,61.1,61.0,61.09,164000.0,54.6622,54.716,54.6264,54.707,164000.0
2012-10-05 09:30:00,61.42,61.46,61.08,61.35,60500.0,55.1555,55.1914,54.8502,55.0927,60500.0
2012-10-05 09:40:00,61.34,61.38,61.27,61.34,51500.0,55.0837,55.1196,55.0208,55.0837,51500.0
2012-10-05 09:50:00,61.34,61.41,61.33,61.4,46100.0,55.0837,55.1465,55.0747,55.1376,46100.0
2012-10-05 10:00:00,61.38,61.4,61.35,61.38,37500.0,55.1196,55.1376,55.0927,55.1196,37500.0
2012-10-05 10:10:00,61.38,61.55,61.38,61.55,35800.0,55.1196,55.2723,55.1196,55.2723,35800.0
2012-10-05 10:20:00,61.55,61.7,61.55,61.61,19100.0,55.2723,55.407,55.2723,55.3261,19100.0
2012-10-05 10:30:00,61.62,61.64,61.47,61.47,29300.0,55.3351,55.3531,55.2004,55.2004,29300.0
2012-10-05 10:40:00,61.46,61.48,61.35,61.36,17700.0,55.1914,55.2094,55.0927,55.1016,17700.0
2012-10-05 10:50:00,61.36,61.4,61.33,61.36,19400.0,55.1016,55.1376,55.0747,55.1016,19400.0
2012-10-05 11:00:00,61.36,61.38,61.31,61.36,26900.0,55.1016,55.1196,55.0567,55.1016,26900.0
2012-10-05 11:10:00,61.36,61.42,61.34,61.34,26000.0,55.1016,55.1555,55.0837,55.0837,26000.0
2012-10-05 11:20:00,61.35,61.39,61.33,61.35,20900.0,55.0927,55.1286,55.0747,55.0927,20900.0
2012-10-05 11:30:00,61.36,61.43,61.36,61.36,15200.0,55.1016,55.1645,55.1016,55.1016,15200.0
2012-10-05 11:40:00,61.37,61.37,61.32,61.36,19800.0,55.1106,55.1106,55.0657,55.1016,19800.0
2012-10-05 11:50:00,61.36,61.37,61.33,61.35,35100.0,55.1016,55.1106,55.0747,55.0927,35100.0
2012-10-05 12:00:00,61.36,61.37,61.29,61.3,49200.0,55.1016,55.1106,55.0388,55.0478,49200.0
2012-10-05 12:10:00,61.29,61.39,61.29,61.35,27500.0,55.0388,55.1286,55.0388,55.0927,27500.0
2012-10-05 12:20:00,61.35,61.39,61.35,61.37,14900.0,55.0927,55.1286,55.0927,55.1106,14900.0
2012-10-05 12:30:00,61.37,61.39,61.33,61.35,21000.0,55.1106,55.1286,55.0747,55.0927,21000.0
2012-10-05 12:40:00,61.35,61.39,61.33,61.35,22400.0,55.0927,55.1286,55.0747,55.0927,22400.0
2012-10-05 12:50:00,61.35,61.44,61.34,61.43,27600.0,55.0927,55.1735,55.0837,55.1645,27600.0
2012-10-05 13:00:00,61.43,61.45,61.4,61.43,18600.0,55.1645,55.1825,55.1376,55.1645,18600.0
2012-10-05 13:10:00,61.43,61.43,61.34,61.37,20400.0,55.1645,55.1645,55.0837,55.1106,20400.0
2012-10-05 13:20:00,61.37,61.37,61.28,61.29,39300.0,55.1106,55.1106,55.0298,55.0388,39300.0
2012-10-05 13:30:00,61.29,61.36,61.29,61.35,48200.0,55.0388,55.1016,55.0388,55.0927,48200.0
2012-10-05 13:40:00,61.36,61.38,61.32,61.33,21100.0,55.1016,55.1196,55.0657,55.0747,21100.0
2012-10-05 13:50:00,61.32,61.36,61.31,61.36,18200.0,55.0657,55.1016,55.0567,55.1016,18200.0
2012-10-05 14:00:00,61.36,61.38,61.34,61.34,20200.0,55.1016,55.1196,55.0837,55.0837,20200.0
2012-10-05 14:10:00,61.34,61.42,61.32,61.38,22400.0,55.0837,55.1555,55.0657,55.1196,22400.0
2012-10-05 14:20:00,61.37,61.38,61.34,61.35,20600.0,55.1106,55.1196,55.0837,55.0927,20600.0
2012-10-05 14:30:00,61.35,61.35,61.31,61.32,34300.0,55.0927,55.0927,55.0567,55.0657,34300.0
2012-10-05 14:40:00,61.31,61.38,61.29,61.36,34000.0,55.0567,55.1196,55.0388,55.1016,34000.0
2012-10-05 14:50:00,61.37,61.38,61.17,61.18,77500.0,55.1106,55.1196,54.931,54.94,77500.0
2012-10-05 15:00:00,61.18,61.2,61.08,61.1,57100.0,54.94,54.958,54.8502,54.8682,57100.0
2012-10-05 15:10:00,61.09,61.13,61.02,61.13,49800.0,54.8592,54.8951,54.7963,54.8951,49800.0
2012-10-05 15:20:00,61.12,61.15,61.09,61.09,38100.0,54.8861,54.9131,54.8592,54.8592,38100.0
2012-10-05 15:30:00,61.09,61.1,60.93,60.98,81900.0,54.8592,54.8682,54.7155,54.7604,81900.0
2012-10-05 15:40:00,60.99,61.1,60.98,61.1,56100.0,54.7694,54.8682,54.7604,54.8682,56100.0
2012-10-05 15:50:00,61.09,61.12,61.07,61.12,132200.0,54.8592,54.8861,54.8412,54.8861,132200.0
2012-10-08 09:30:00,60.75,60.95,60.63,60.82,33600.0,54.5539,54.7335,54.4461,54.6167,33600.0
2012-10-08 09:40:00,60.77,60.94,60.7,60.79,34900.0,54.5718,54.7245,54.509,54.5898,34900.0
2012-10-08 09:50:00,60.82,60.86,60.79,60.81,27700.0,54.6167,54.6526,54.5898,54.6077,27700.0
2012-10-08 10:00:00,60.79,60.91,60.77,60.81,21400.0,54.5898,54.6975,54.5718,54.6077,21400.0
2012-10-08 10:10:00,60.82,60.88,60.81,60.83,16700.0,54.6167,54.6706,54.6077,54.6257,16700.0
2012-10-08 10:20:00,60.84,60.85,60.72,60.72,27600.0,54.6347,54.6437,54.5269,54.5269,27600.0
2012-10-08 10:30:00,60.72,60.86,60.7,60.82,21900.0,54.5269,54.6526,54.509,54.6167,21900.0
2012-10-08 10:40:00,60.81,60.9,60.8,60.87,36000.0,54.6077,54.6886,54.5988,54.6616,36000.0
2012-10-08 10:50:00,60.87,60.92,60.85,60.85,22600.0,54.6616,54.7065,54.6437,54.6437,22600.0
2012-10-08 11:00:00,60.85,60.9,60.78,60.79,33500.0,54.6437,54.6886,54.5808,54.5898,33500.0
2012-10-08 11:10:00,60.77,60.83,60.75,60.76,46200.0,54.5718,54.6257,54.5539,54.5628,46200.0
2012-10-08 11:20:00,60.75,60.76,60.72,60.72,25200.0,54.5539,54.5628,54.5269,54.5269,25200.0
2012-10-08 11:30:00,60.74,60.74,60.7,60.72,36600.0,54.5449,54.5449,54.509,54.5269,36600.0
2012-10-08 11:40:00,60.71,60.71,60.65,60.67,14600.0,54.5179,54.5179,54.4641,54.482,14600.0
2012-10-08 11:50:00,60.67,60.75,60.65,60.75,19900.0,54.482,54.5539,54.4641,54.5539,19900.0
2012-10-08 12:00:00,60.75,60.76,60.65,60.66,15100.0,54.5539,54.5628,54.4641,54.473,15100.0
2012-10-08 12:10:00,60.65,60.72,60.65,60.68,19500.0,54.4641,54.5269,54.4641,54.491,19500.0
2012-10-08 12:20:00,60.7,60.7,60.64,60.7,24600.0,54.509,54.509,54.4551,54.509,24600.0
2012-10-08 12:30:00,60.68,60.69,60.63,60.64,9200.0,54.491,54.5,54.4461,54.4551,9200.0
2012-10-08 12:40:00,60.64,60.68,60.64,60.67,12500.0,54.4551,54.491,54.4551,54.482,12500.0
2012-10-08 12:50:00,60.66,60.69,60.65,60.67,12600.0,54.473,54.5,54.4641,54.482,12600.0
2012-10-08 13:00:00,60.68,60.73,60.65,60.68,20800.0,54.491,54.5359,54.4641,54.491,20800.0
2012-10-08 13:10:00,60.68,60.69,60.65,60.66,14800.0,54.491,54.5,54.4641,54.473,14800.0
2012-10-08 13:20:00,60.66,60.67,60.63,60.66,24500.0,54.473,54.482,54.4461,54.473,24500.0
2012-10-08 13:30:00,60.66,60.72,60.65,60.69,15700.0,54.473,54.5269,54.4641,54.5,15700.0
2012-10-08 13:40:00,60.68,60.71,60.62,60.62,12100.0,54.491,54.5179,54.4371,54.4371,12100.0
2012-10-08 13:50:00,60.62,60.65,60.6,60.6,18000.0,54.4371,54.4641,54.4192,54.4192,18000.0
2012-10-08 14:00:00,60.61,60.62,60.57,60.59,12600.0,54.4281,54.4371,54.3922,54.4102,12600.0
2012-10-08 14:10:00,60.59,60.61,60.55,60.56,34000.0,54.4102,54.4281,54.3743,54.3832,34000.0
2012-10-08 14:20:00,60.57,60.58,60.51,60.51,19500.0,54.3922,54.4012,54.3383,54.3383,19500.0
2012-10-08 14:30:00,60.51,60.52,60.49,60.51,20800.0,54.3383,54.3473,54.3204,54.3383,20800.0
2012-10-08 14:40:00,60.5,60.51,60.45,60.47,26500.0,54.3294,54.3383,54.2845,54.3024,26500.0
2012-10-08 14:50:00,60.47,60.49,60.45,60.48,21500.0,54.3024,54.3204,54.2845,54.3114,21500.0
2012-10-08 15:00:00,60.48,60.62,60.47,60.62,37400.0,54.3114,54.4371,54.3024,54.4371,37400.0
2012-10-08 15:10:00,60.62,60.66,60.58,60.62,28800.0,54.4371,54.473,54.4012,54.4371,28800.0
2012-10-08 15:20:00,60.61,60.64,60.59,60.59,27000.0,54.4281,54.4551,54.4102,54.4102,27000.0
2012-10-08 15:30:00,60.6,60.61,60.57,60.61,31300.0,54.4192,54.4281,54.3922,54.4281,31300.0
2012-10-08 15:40:00,60.6,60.62,60.56,60.6,39300.0,54.4192,54.4371,54.3832,54.4192,39300.0
2012-10-08 15:50:00,60.6,60.63,60.58,60.59,51800.0,54.4192,54.4461,54.4012,54.4102,51800.0
2012-10-09 09:30:00,60.48,60.6,60.26,60.31,34700.0,54.3114,54.4192,54.1138,54.1587,34700.0
2012-10-09 09:40:00,60.35,60.43,60.09,60.11,28900.0,54.1947,54.2665,53.9612,53.9791,28900.0
2012-10-09 09:50:00,60.09,60.35,60.09,60.28,30900.0,53.9612,54.1947,53.9612,54.1318,30900.0
2012-10-09 10:00:00,60.31,60.49,60.3,60.43,41300.0,54.1587,54.3204,54.1498,54.2665,41300.0
2012-10-09 10:10:00,60.45,60.57,60.44,60.51,21200.0,54.2845,54.3922,54.2755,54.3383,21200.0
2012-10-09 10:20:00,60.51,60.61,60.43,60.43,49300.0,54.3383,54.4281,54.2665,54.2665,49300.0
2012-10-09 10:30:00,60.43,60.49,60.34,60.35,24800.0,54.2665,54.3204,54.1857,54.1947,24800.0
2012-10-09 10:40:00,60.37,60.37,60.03,60.05,62300.0,54.2126,54.2126,53.9073,53.9253,62300.0
2012-10-09 10:50:00,60.03,60.12,59.93,60.09,36900.0,53.9073,53.9881,53.8175,53.9612,36900.0
2012-10-09 11:00:00,60.09,60.14,59.96,60.08,40000.0,53.9612,54.0061,53.8444,53.9522,40000.0
2012-10-09 11:10:00,60.08,60.09,59.9,59.95,18400.0,53.9522,53.9612,53.7905,53.8355,18400.0
2012-10-09 11:20:00,59.95,60.06,59.95,59.98,28400.0,53.8355,53.9342,53.8355,53.8624,28400.0
2012-10-09 11:30:00,59.98,60.05,59.94,60.0,24700.0,53.8624,53.9253,53.8265,53.8804,24700.0
2012-10-09 11:40:00,59.99,60.0,59.87,59.98,42800.0,53.8714,53.8804,53.7636,53.8624,42800.0
2012-10-09 11:50:00,59.97,60.04,59.92,59.92,20500.0,53.8534,53.9163,53.8085,53.8085,20500.0
2012-10-09 12:00:00,59.92,60.03,59.89,60.01,55000.0,53.8085,53.9073,53.7816,53.8893,55000.0
2012-10-09 12:10:00,60.0,60.08,59.96,60.03,22800.0,53.8804,53.9522,53.8444,53.9073,22800.0
2012-10-09 12:20:00,60.02,60.02,59.92,59.93,17400.0,53.8983,53.8983,53.8085,53.8175,17400.0
2012-10-09 12:30:00,59.94,60.04,59.92,60.04,64800.0,53.8265,53.9163,53.8085,53.9163,64800.0
2012-10-09 12:40:00,60.03,60.06,59.93,60.03,26400.0,53.9073,53.9342,53.8175,53.9073,26400.0
2012-10-09 12:50:00,60.03,60.07,59.99,60.04,19400.0,53.9073,53.9432,53.8714,53.9163,19400.0
2012-10-09 13:00:00,60.04,60.1,60.02,60.02,13800.0,53.9163,53.9702,53.8983,53.8983,13800.0
2012-10-09 13:10:00,60.01,60.23,60.01,60.21,21600.0,53.8893,54.0869,53.8893,54.0689,21600.0
2012-10-09 13:20:00,60.22,60.22,60.12,60.12,8700.0,54.0779,54.0779,53.9881,53.9881,8700.0
2012-10-09 13:30:00,60.12,60.18,60.06,60.14,38600.0,53.9881,54.042,53.9342,54.0061,38600.0
2012-10-09 13:40:00,60.14,60.17,60.07,60.09,25700.0,54.0061,54.033,53.9432,53.9612,25700.0
2012-10-09 13:50:00,60.09,60.13,60.07,60.07,21000.0,53.9612,53.9971,53.9432,53.9432,21000.0
2012-10-09 14:00:00,60.08,60.1,60.04,60.05,22200.0,53.9522,53.9702,53.9163,53.9253,22200.0
2012-10-09 14:10:00,60.06,60.06,59.96,60.02,21200.0,53.9342,53.9342,53.8444,53.8983,21200.0
2012-10-09 14:20:00,60.01,60.07,59.99,60.01,76600.0,53.8893,53.9432,53.8714,53.8893,76600.0
2012-10-09 14:30:00,60.01,60.01,59.94,59.94,23700.0,53.8893,53.8893,53.8265,53.8265,23700.0
2012-10-09 14:40:00,59.94,59.96,59.88,59.93,38700.0,53.8265,53.8444,53.7726,53.8175,38700.0
2012-10-09 14:50:00,59.92,60.01,59.9,59.98,38200.0,53.8085,53.8893,53.7905,53.8624,38200.0
2012-10-09 15:00:00,59.98,60.0,59.97,59.99,58000.0,53.8624,53.8804,53.8534,53.8714,58000.0
2012-10-09 15:10:00,59.99,60.01,59.96,59.97,66600.0,53.8714,53.8893,53.8444,53.8534,66600.0
2012-10-09 15:20:00,59.96,59.98,59.89,59.91,58600.0,53.8444,53.8624,53.7816,53.7995,58600.0
2012-10-09 15:30:00,59.91,59.93,59.87,59.89,47200.0,53.7995,53.8175,53.7636,53.7816,47200.0
2012-10-09 15:40:00,59.9,59.96,59.89,59.91,56800.0,53.7905,53.8444,53.7816,53.7995,56800.0
2012-10-09 15:50:00,59.9,59.91,59.83,59.87,134800.0,53.7905,53.7995,53.7277,53.7636,134800.0
2012-10-10 09:30:00,60.03,60.03,59.45,59.6,38900.0,53.9073,53.9073,53.3864,53.5211,38900.0
2012-10-10 09:40:00,59.61,59.7,59.46,59.6,101000.0,53.5301,53.6109,53.3954,53.5211,101000.0
2012-10-10 09:50:00,59.6,59.7,59.56,59.7,60100.0,53.5211,53.6109,53.4852,53.6109,60100.0
2012-10-10 10:00:00,59.69,59.72,59.54,59.54,44000.0,53.602,53.6289,53.4673,53.4673,44000.0
2012-10-10 10:10:00,59.55,59.65,59.45,59.46,191900.0,53.4762,53.566,53.3864,53.3954,191900.0
2012-10-10 10:20:00,59.47,59.59,59.45,59.58,42800.0,53.4044,53.5122,53.3864,53.5032,42800.0
2012-10-10 10:30:00,59.59,59.65,59.47,59.49,32900.0,53.5122,53.566,53.4044,53.4224,32900.0
2012-10-10 10:40:00,59.49,59.5,59.33,59.34,42400.0,53.4224,53.4313,53.2787,53.2877,42400.0
2012-10-10 10:50:00,59.35,59.39,59.3,59.3,39400.0,53.2966,53.3326,53.2517,53.2517,39400.0
2012-10-10 11:00:00,59.32,59.43,59.3,59.43,35800.0,53.2697,53.3685,53.2517,53.3685,35800.0
2012-10-10 11:10:00,59.42,59.46,59.39,59.42,37700.0,53.3595,53.3954,53.3326,53.3595,37700.0
2012-10-10 11:20:00,59.43,59.49,59.43,59.47,16800.0,53.3685,53.4224,53.3685,53.4044,16800.0
2012-10-10 11:30:00,59.47,59.48,59.42,59.44,18500.0,53.4044,53.4134,53.3595,53.3775,18500.0
2012-10-10 11:40:00,59.42,59.51,59.4,59.5,23400.0,53.3595,53.4403,53.3415,53.4313,23400.0
2012-10-10 11:50:00,59.5,59.52,59.43,59.52,36800.0,53.4313,53.4493,53.3685,53.4493,36800.0
2012-10-10 12:00:00,59.51,59.57,59.45,59.51,108700.0,53.4403,53.4942,53.3864,53.4403,108700.0
2012-10-10 12:10:00,59.51,59.58,59.48,59.5,32800.0,53.4403,53.5032,53.4134,53.4313,32800.0
2012-10-10 12:20:00,59.49,59.52,59.46,59.52,25400.0,53.4224,53.4493,53.3954,53.4493,25400.0
2012-10-10 12:30:00,59.51,59.52,59.42,59.49,38100.0,53.4403,53.4493,53.3595,53.4224,38100.0
2012-10-10 12:40:00,59.48,59.52,59.45,59.52,21400.0,53.4134,53.4493,53.3864,53.4493,21400.0
2012-10-10 12:50:00,59.5,59.53,59.45,59.47,80800.0,53.4313,53.4583,53.3864,53.4044,80800.0
2012-10-10 13:00:00,59.46,59.57,59.45,59.57,43200.0,53.3954,53.4942,53.3864,53.4942,43200.0
2012-10-10 13:10:00,59.56,59.65,59.55,59.62,69000.0,53.4852,53.566,53.4762,53.5391,69000.0
2012-10-10 13:20:00,59.62,59.63,59.53,59.57,24200.0,53.5391,53.5481,53.4583,53.4942,24200.0
2012-10-10 13:30:00,59.56,59.66,59.52,59.6,21800.0,53.4852,53.575,53.4493,53.5211,21800.0
2012-10-10 13:40:00,59.6,59.61,59.53,59.58,31300.0,53.5211,53.5301,53.4583,53.5032,31300.0
2012-10-10 13:50:00,59.57,59.58,59.54,59.58,25900.0,53.4942,53.5032,53.4673,53.5032,25900.0
2012-10-10 14:00:00,59.59,59.7,59.57,59.59,36400.0,53.5122,53.6109,53.4942,53.5122,36400.0
2012-10-10 14:10:00,59.59,59.62,59.54,59.6,19800.0,53.5122,53.5391,53.4673,53.5211,19800.0
2012-10-10 14:20:00,59.59,59.59,59.51,59.56,125800.0,53.5122,53.5122,53.4403,53.4852,125800.0
2012-10-10 14:30:00,59.55,59.57,59.52,59.54,27800.0,53.4762,53.4942,53.4493,53.4673,27800.0
2012-10-10 14:40:00,59.55,59.63,59.52,59.54,152000.0,53.4762,53.5481,53.4493,53.4673,152000.0
2012-10-10 14:50:00,59.55,59.63,59.55,59.58,21800.0,53.4762,53.5481,53.4762,53.5032,21800.0
2012-10-10 15:00:00,59.57,59.64,59.54,59.6,33000.0,53.4942,53.5571,53.4673,53.5211,33000.0
2012-10-10 15:10:00,59.62,59.64,59.53,59.55,40300.0,53.5391,53.5571,53.4583,53.4762,40300.0
2012-10-10 15:20:00,59.55,59.61,59.54,59.59,41500.0,53.4762,53.5301,53.4673,53.5122,41500.0
2012-10-10 15:30:00,59.59,59.62,59.55,59.57,50100.0,53.5122,53.5391,53.4762,53.4942,50100.0
2012-10-10 15:40:00,59.57,59.61,59.56,59.58,68300.0,53.4942,53.5301,53.4852,53.5032,68300.0
2012-10-10 15:50:00,59.59,59.65,59.51,59.65,145900.0,53.5122,53.566,53.4403,53.566,145900.0
2012-10-11 09:30:00,60.2,60.2,59.7,60.1,42600.0,54.06,54.06,53.6109,53.9702,42600.0
2012-10-11 09:40:00,60.1,60.14,59.98,60.13,23500.0,53.9702,54.0061,53.8624,53.9971,23500.0
2012-10-11 09:50:00,60.14,60.14,60.03,60.1,23200.0,54.0061,54.0061,53.9073,53.9702,23200.0
2012-10-11 10:00:00,60.09,60.21,60.05,60.1,34600.0,53.9612,54.0689,53.9253,53.9702,34600.0
2012-10-11 10:10:00,60.09,60.19,60.07,60.1,56000.0,53.9612,54.051,53.9432,53.9702,56000.0
2012-10-11 10:20:00,60.09,60.2,60.09,60.16,19400.0,53.9612,54.06,53.9612,54.024,19400.0
2012-10-11 10:30:00,60.16,60.19,60.07,60.08,57900.0,54.024,54.051,53.9432,53.9522,57900.0
2012-10-11 10:40:00,60.07,60.28,60.07,60.25,45700.0,53.9432,54.1318,53.9432,54.1049,45700.0
2012-10-11 10:50:00,60.24,60.29,60.15,60.2,19300.0,54.0959,54.1408,54.0151,54.06,19300.0
2012-10-11 11:00:00,60.19,60.19,59.95,59.98,32700.0,54.051,54.051,53.8355,53.8624,32700.0
2012-10-11 11:10:00,59.99,60.06,59.93,59.93,34200.0,53.8714,53.9342,53.8175,53.8175,34200.0
2012-10-11 11:20:00,59.92,59.94,59.88,59.91,27500.0,53.8085,53.8265,53.7726,53.7995,27500.0
2012-10-11 11:30:00,59.91,59.91,59.83,59.84,50400.0,53.7995,53.7995,53.7277,53.7367,50400.0
2012-10-11 11:40:00,59.84,59.84,59.68,59.71,40900.0,53.7367,53.7367,53.593,53.6199,40900.0
2012-10-11 11:50:00,59.72,59.73,59.58,59.71,23300.0,53.6289,53.6379,53.5032,53.6199,23300.0
2012-10-11 12:00:00,59.71,59.74,59.66,59.72,22000.0,53.6199,53.6469,53.575,53.6289,22000.0
2012-10-11 12:10:00,59.72,59.8,59.72,59.72,18300.0,53.6289,53.7007,53.6289,53.6289,18300.0
2012-10-11 12:20:00,59.71,59.71,59.63,59.68,10500.0,53.6199,53.6199,53.5481,53.593,10500.0
2012-10-11 12:30:00,59.68,59.72,59.67,59.71,24200.0,53.593,53.6289,53.584,53.6199,24200.0
2012-10-11 12:40:00,59.69,59.74,59.68,59.73,35100.0,53.602,53.6469,53.593,53.6379,35100.0
2012-10-11 12:50:00,59.73,59.78,59.7,59.72,13800.0,53.6379,53.6828,53.6109,53.6289,13800.0
2012-10-11 13:00:00,59.72,59.8,59.7,59.79,18700.0,53.6289,53.7007,53.6109,53.6918,18700.0
2012-10-11 13:10:00,59.79,59.8,59.75,59.76,16000.0,53.6918,53.7007,53.6558,53.6648,16000.0
2012-10-11 13:20:00,59.76,59.77,59.67,59.68,18700.0,53.6648,53.6738,53.584,53.593,18700.0
2012-10-11 13:30:00,59.68,59.72,59.63,59.64,43400.0,53.593,53.6289,53.5481,53.5571,43400.0
2012-10-11 13:40:00,59.64,59.64,59.53,59.54,36100.0,53.5571,53.5571,53.4583,53.4673,36100.0
2012-10-11 13:50:00,59.54,59.55,59.48,59.49,20500.0,53.4673,53.4762,53.4134,53.4224,20500.0
2012-10-11 14:00:00,59.49,59.51,59.48,59.5,20200.0,53.4224,53.4403,53.4134,53.4313,20200.0
2012-10-11 14:10:00,59.51,59.64,59.51,59.59,23500.0,53.4403,53.5571,53.4403,53.5122,23500.0
2012-10-11 14:20:00,59.59,59.59,59.52,59.57,29600.0,53.5122,53.5122,53.4493,53.4942,29600.0
2012-10-11 14:30:00,59.57,59.58,59.52,59.52,10900.0,53.4942,53.5032,53.4493,53.4493,10900.0
2012-10-11 14:40:00,59.53,59.53,59.48,59.48,23400.0,53.4583,53.4583,53.4134,53.4134,23400.0
2012-10-11 14:50:00,59.5,59.55,59.49,59.5,26900.0,53.4313,53.4762,53.4224,53.4313,26900.0
2012-10-11 15:00:00,59.49,59.54,59.47,59.5,41000.0,53.4224,53.4673,53.4044,53.4313,41000.0
2012-10-11 15:10:00,59.49,59.65,59.49,59.58,71400.0,53.4224,53.566,53.4224,53.5032,71400.0
2012-10-11 15:20:00,59.57,59.77,59.56,59.77,47200.0,53.4942,53.6738,53.4852,53.6738,47200.0
2012-10-11 15:30:00,59.76,59.76,59.66,59.69,79300.0,53.6648,53.6648,53.575,53.602,79300.0
2012-10-11 15:40:00,59.69,59.73,59.68,59.71,62100.0,53.602,53.6379,53.593,53.6199,62100.0
2012-10-11 15:50:00,59.7,59.72,59.62,59.62,159800.0,53.6109,53.6289,53.5391,53.5391,159800.0
2012-10-12 09:30:00,59.75,59.99,59.64,59.95,40000.0,53.6558,53.8714,53.5571,53.8355,40000.0
2012-10-12 09:40:00,59.95,60.0,59.77,59.99,36300.0,53.8355,53.8804,53.6738,53.8714,36300.0
2012-10-12 09:50:00,59.99,60.21,59.97,60.2,36200.0,53.8714,54.0689,53.8534,54.06,36200.0
2012-10-12 10:00:00,60.2,60.26,60.07,60.07,24300.0,54.06,54.1138,53.9432,53.9432,24300.0
2012-10-12 10:10:00,60.07,60.07,59.95,59.97,17000.0,53.9432,53.9432,53.8355,53.8534,17000.0
2012-10-12 10:20:00,59.95,59.95,59.84,59.86,15300.0,53.8355,53.8355,53.7367,53.7546,15300.0
2012-10-12 10:30:00,59.88,59.99,59.85,59.97,34900.0,53.7726,53.8714,53.7456,53.8534,34900.0
2012-10-12 10:40:00,59.95,60.03,59.92,59.94,15000.0,53.8355,53.9073,53.8085,53.8265,15000.0
2012-10-12 10:50:00,59.95,60.02,59.87,59.98,15900.0,53.8355,53.8983,53.7636,53.8624,15900.0
2012-10-12 11:00:00,59.99,59.99,59.83,59.87,23600.0,53.8714,53.8714,53.7277,53.7636,23600.0
2012-10-12 11:10:00,59.88,59.89,59.74,59.77,32400.0,53.7726,53.7816,53.6469,53.6738,32400.0
2012-10-12 11:20:00,59.79,59.85,59.76,59.8,16600.0,53.6918,53.7456,53.6648,53.7007,16600.0
2012-10-12 11:30:00,59.79,59.83,59.67,59.71,40700.0,53.6918,53.7277,53.584,53.6199,40700.0
2012-10-12 11:40:00,59.72,59.77,59.62,59.73,24000.0,53.6289,53.6738,53.5391,53.6379,24000.0
2012-10-12 11:50:00,59.72,59.77,59.67,59.69,21100.0,53.6289,53.6738,53.584,53.602,21100.0
2012-10-12 12:00:00,59.68,59.71,59.63,59.66,25300.0,53.593,53.6199,53.5481,53.575,25300.0
2012-10-12 12:10:00,59.66,59.66,59.63,59.65,27600.0,53.575,53.575,53.5481,53.566,27600.0
2012-10-12 12:20:00,59.66,59.67,59.63,59.63,29400.0,53.575,53.584,53.5481,53.5481,29400.0
2012-10-12 12:30:00,59.63,59.94,59.63,59.78,62500.0,53.5481,53.8265,53.5481,53.6828,62500.0
2012-10-12 12:40:00,59.79,59.79,59.72,59.73,19900.0,53.6918,53.6918,53.6289,53.6379,19900.0
2012-10-12 12:50:00,59.73,59.82,59.72,59.8,28300.0,53.6379,53.7187,53.6289,53.7007,28300.0
2012-10-12 13:00:00,59.8,59.87,59.74,59.85,36700.0,53.7007,53.7636,53.6469,53.7456,36700.0
2012-10-12 13:10:00,59.84,59.85,59.77,59.8,16100.0,53.7367,53.7456,53.6738,53.7007,16100.0
2012-10-12 13:20:00,59.81,59.83,59.74,59.75,26000.0,53.7097,53.7277,53.6469,53.6558,26000.0
2012-10-12 13:30:00,59.76,59.79,59.73,59.78,22600.0,53.6648,53.6918,53.6379,53.6828,22600.0
2012-10-12 13:40:00,59.78,59.83,59.77,59.79,29500.0,53.6828,53.7277,53.6738,53.6918,29500.0
2012-10-12 13:50:00,59.8,59.92,59.8,59.9,37300.0,53.7007,53.8085,53.7007,53.7905,37300.0
2012-10-12 14:00:00,59.9,59.94,59.84,59.9,29800.0,53.7905,53.8265,53.7367,53.7905,29800.0
2012-10-12 14:10:00,59.9,59.97,59.89,59.91,24000.0,53.7905,53.8534,53.7816,53.7995,24000.0
2012-10-12 14:20:00,59.91,60.0,59.89,59.99,30000.0,53.7995,53.8804,53.7816,53.8714,30000.0
2012-10-12 14:30:00,59.98,60.01,59.93,59.99,37300.0,53.8624,53.8893,53.8175,53.8714,37300.0
2012-10-12 14:40:00,60.0,60.01,59.92,59.95,36700.0,53.8804,53.8893,53.8085,53.8355,36700.0
2012-10-12 14:50:00,59.95,60.04,59.95,59.98,30000.0,53.8355,53.9163,53.8355,53.8624,30000.0
2012-10-12 15:00:00,59.98,59.98,59.84,59.86,49400.0,53.8624,53.8624,53.7367,53.7546,49400.0
2012-10-12 15:10:00,59.87,59.93,59.85,59.9,34800.0,53.7636,53.8175,53.7456,53.7905,34800.0
2012-10-12 15:20:00,59.9,59.92,59.81,59.81,47600.0,53.7905,53.8085,53.7097,53.7097,47600.0
2012-10-12 15:30:00,59.82,59.87,59.8,59.86,70000.0,53.7187,53.7636,53.7007,53.7546,70000.0
2012-10-12 15:40:00,59.85,59.88,59.8,59.84,85600.0,53.7456,53.7726,53.7007,53.7367,85600.0
2012-10-12 15:50:00,59.84,59.96,59.82,59.87,157300.0,53.7367,53.8444,53.7187,53.7636,157300.0
2012-10-15 09:30:00,59.91,60.17,59.91,60.13,36600.0,53.7995,54.033,53.7995,53.9971,36600.0
2012-10-15 09:40:00,60.15,60.16,59.94,59.94,73400.0,54.0151,54.024,53.8265,53.8265,73400.0
2012-10-15 09:50:00,59.93,59.97,59.78,59.89,53200.0,53.8175,53.8534,53.6828,53.7816,53200.0
2012-10-15 10:00:00,59.89,59.95,59.74,59.89,43000.0,53.7816,53.8355,53.6469,53.7816,43000.0
2012-10-15 10:10:00,59.9,59.9,59.73,59.8,54200.0,53.7905,53.7905,53.6379,53.7007,54200.0
2012-10-15 10:20:00,59.8,59.83,59.63,59.79,39700.0,53.7007,53.7277,53.5481,53.6918,39700.0
2012-10-15 10:30:00,59.8,59.83,59.74,59.81,39500.0,53.7007,53.7277,53.6469,53.7097,39500.0
2012-10-15 10:40:00,59.8,59.84,59.75,59.75,14600.0,53.7007,53.7367,53.6558,53.6558,14600.0
2012-10-15 10:50:00,59.73,59.79,59.73,59.79,23800.0,53.6379,53.6918,53.6379,53.6918,23800.0
2012-10-15 11:00:00,59.8,59.86,59.78,59.84,22900.0,53.7007,53.7546,53.6828,53.7367,22900.0
2012-10-15 11:10:00,59.85,59.89,59.85,59.86,20900.0,53.7456,53.7816,53.7456,53.7546,20900.0
2012-10-15 11:20:00,59.87,59.93,59.86,59.88,12700.0,53.7636,53.8175,53.7546,53.7726,12700.0
2012-10-15 11:30:00,59.9,60.0,59.88,60.0,25500.0,53.7905,53.8804,53.7726,53.8804,25500.0
2012-10-15 11:40:00,60.0,60.02,59.96,59.98,17400.0,53.8804,53.8983,53.8444,53.8624,17400.0
2012-10-15 11:50:00,59.99,60.02,59.97,60.0,44200.0,53.8714,53.8983,53.8534,53.8804,44200.0
2012-10-15 12:00:00,60.0,60.03,59.97,60.0,21600.0,53.8804,53.9073,53.8534,53.8804,21600.0
2012-10-15 12:10:00,60.0,60.01,59.95,59.96,15100.0,53.8804,53.8893,53.8355,53.8444,15100.0
2012-10-15 12:20:00,59.96,60.06,59.95,60.06,148600.0,53.8444,53.9342,53.8355,53.9342,148600.0
2012-10-15 12:30:00,60.07,60.08,59.97,60.01,36400.0,53.9432,53.9522,53.8534,53.8893,36400.0
2012-10-15 12:40:00,60.01,60.02,59.97,60.0,28000.0,53.8893,53.8983,53.8534,53.8804,28000.0
2012-10-15 12:50:00,60.0,60.01,59.96,60.0,14900.0,53.8804,53.8893,53.8444,53.8804,14900.0
2012-10-15 13:00:00,60.01,60.05,60.0,60.04,30000.0,53.8893,53.9253,53.8804,53.9163,30000.0
2012-10-15 13:10:00,60.05,60.11,60.05,60.06,34900.0,53.9253,53.9791,53.9253,53.9342,34900.0
2012-10-15 13:20:00,60.05,60.09,60.02,60.02,13300.0,53.9253,53.9612,53.8983,53.8983,13300.0
2012-10-15 13:30:00,60.03,60.05,59.96,59.97,18800.0,53.9073,53.9253,53.8444,53.8534,18800.0
2012-10-15 13:40:00,59.97,60.03,59.97,60.03,138100.0,53.8534,53.9073,53.8534,53.9073,138100.0
2012-10-15 13:50:00,60.04,60.05,60.02,60.02,15200.0,53.9163,53.9253,53.8983,53.8983,15200.0
2012-10-15 14:00:00,60.03,60.06,60.0,60.02,16600.0,53.9073,53.9342,53.8804,53.8983,16600.0
2012-10-15 14:10:00,60.03,60.04,59.99,60.0,19600.0,53.9073,53.9163,53.8714,53.8804,19600.0
2012-10-15 14:20:00,60.0,60.04,59.98,59.98,24100.0,53.8804,53.9163,53.8624,53.8624,24100.0
2012-10-15 14:30:00,59.98,60.01,59.92,59.98,26500.0,53.8624,53.8893,53.8085,53.8624,26500.0
2012-10-15 14:40:00,59.98,59.99,59.88,59.89,13200.0,53.8624,53.8714,53.7726,53.7816,13200.0
2012-10-15 14:50:00,59.9,60.04,59.9,60.0,29700.0,53.7905,53.9163,53.7905,53.8804,29700.0
2012-10-15 15:00:00,60.0,60.04,59.97,59.99,27800.0,53.8804,53.9163,53.8534,53.8714,27800.0
2012-10-15 15:10:00,60.01,60.08,60.0,60.07,25000.0,53.8893,53.9522,53.8804,53.9432,25000.0
2012-10-15 15:20:00,60.07,60.08,60.01,60.08,24000.0,53.9432,53.9522,53.8893,53.9522,24000.0
2012-10-15 15:30:00,60.09,60.14,60.02,60.02,23300.0,53.9612,54.0061,53.8983,53.8983,23300.0
2012-10-15 15:40:00,60.03,60.13,60.01,60.1,35000.0,53.9073,53.9971,53.8893,53.9702,35000.0
2012-10-15 15:50:00,60.11,60.18,60.06,60.09,162500.0,53.9791,54.042,53.9342,53.9612,162500.0
2012-10-16 09:30:00,60.32,60.46,60.18,60.18,62600.0,54.1677,54.2934,54.042,54.042,62600.0
2012-10-16 09:40:00,60.18,60.4,60.12,60.4,22200.0,54.042,54.2396,53.9881,54.2396,22200.0
2012-10-16 09:50:00,60.4,60.47,60.37,60.41,15300.0,54.2396,54.3024,54.2126,54.2485,15300.0
2012-10-16 10:00:00,60.42,60.54,60.4,60.48,20200.0,54.2575,54.3653,54.2396,54.3114,20200.0
2012-10-16 10:10:00,60.47,60.48,60.4,60.47,26400.0,54.3024,54.3114,54.2396,54.3024,26400.0
2012-10-16 10:20:00,60.47,60.6,60.44,60.6,35300.0,54.3024,54.4192,54.2755,54.4192,35300.0
2012-10-16 10:30:00,60.59,60.64,60.5,60.5,19500.0,54.4102,54.4551,54.3294,54.3294,19500.0
2012-10-16 10:40:00,60.5,60.59,60.5,60.54,18300.0,54.3294,54.4102,54.3294,54.3653,18300.0
2012-10-16 10:50:00,60.54,60.75,60.49,60.73,26900.0,54.3653,54.5539,54.3204,54.5359,26900.0
2012-10-16 11:00:00,60.72,60.72,60.62,60.65,11000.0,54.5269,54.5269,54.4371,54.4641,11000.0
2012-10-16 11:10:00,60.65,60.75,60.65,60.74,9700.0,54.4641,54.5539,54.4641,54.5449,9700.0
2012-10-16 11:20:00,60.75,60.92,60.73,60.92,24000.0,54.5539,54.7065,54.5359,54.7065,24000.0
2012-10-16 11:30:00,60.93,61.0,60.93,61.0,31900.0,54.7155,54.7784,54.7155,54.7784,31900.0
2012-10-16 11:40:00,60.99,61.04,60.97,60.98,43300.0,54.7694,54.8143,54.7514,54.7604,43300.0
2012-10-16 11:50:00,60.98,61.05,60.98,61.01,16700.0,54.7604,54.8233,54.7604,54.7873,16700.0
2012-10-16 12:00:00,61.01,61.13,61.01,61.09,29300.0,54.7873,54.8951,54.7873,54.8592,29300.0
2012-10-16 12:10:00,61.09,61.15,61.01,61.01,31800.0,54.8592,54.9131,54.7873,54.7873,31800.0
2012-10-16 12:20:00,61.02,61.06,61.0,61.04,25200.0,54.7963,54.8322,54.7784,54.8143,25200.0
2012-10-16 12:30:00,61.05,61.08,61.05,61.08,17100.0,54.8233,54.8502,54.8233,54.8502,17100.0
2012-10-16 12:40:00,61.08,61.13,61.07,61.07,40300.0,54.8502,54.8951,54.8412,54.8412,40300.0
2012-10-16 12:50:00,61.08,61.13,61.06,61.07,14300.0,54.8502,54.8951,54.8322,54.8412,14300.0
2012-10-16 13:00:00,61.08,61.14,61.08,61.11,10000.0,54.8502,54.9041,54.8502,54.8771,10000.0
2012-10-16 13:10:00,61.09,61.09,61.04,61.06,12400.0,54.8592,54.8592,54.8143,54.8322,12400.0
2012-10-16 13:20:00,61.06,61.08,61.04,61.07,10300.0,54.8322,54.8502,54.8143,54.8412,10300.0
2012-10-16 13:30:00,61.07,61.09,61.05,61.07,14400.0,54.8412,54.8592,54.8233,54.8412,14400.0
2012-10-16 13:40:00,61.06,61.12,61.04,61.11,46900.0,54.8322,54.8861,54.8143,54.8771,46900.0
2012-10-16 13:50:00,61.12,61.15,61.07,61.12,40400.0,54.8861,54.9131,54.8412,54.8861,40400.0
2012-10-16 14:00:00,61.12,61.13,60.98,60.99,27500.0,54.8861,54.8951,54.7604,54.7694,27500.0
2012-10-16 14:10:00,61.0,61.0,60.85,60.92,28200.0,54.7784,54.7784,54.6437,54.7065,28200.0
2012-10-16 14:20:00,60.91,60.95,60.86,60.92,34900.0,54.6975,54.7335,54.6526,54.7065,34900.0
2012-10-16 14:30:00,60.92,60.92,60.84,60.84,18900.0,54.7065,54.7065,54.6347,54.6347,18900.0
2012-10-16 14:40:00,60.82,60.85,60.8,60.83,21700.0,54.6167,54.6437,54.5988,54.6257,21700.0
2012-10-16 14:50:00,60.82,60.85,60.82,60.83,23600.0,54.6167,54.6437,54.6167,54.6257,23600.0
2012-10-16 15:00:00,60.82,60.86,60.8,60.83,34200.0,54.6167,54.6526,54.5988,54.6257,34200.0
2012-10-16 15:10:00,60.83,60.9,60.83,60.85,34100.0,54.6257,54.6886,54.6257,54.6437,34100.0
2012-10-16 15:20:00,60.85,60.87,60.8,60.87,39700.0,54.6437,54.6616,54.5988,54.6616,39700.0
2012-10-16 15:30:00,60.87,60.89,60.83,60.89,29000.0,54.6616,54.6796,54.6257,54.6796,29000.0
2012-10-16 15:40:00,60.89,60.9,60.84,60.86,30400.0,54.6796,54.6886,54.6347,54.6526,30400.0
2012-10-16 15:50:00,60.86,60.87,60.78,60.79,236300.0,54.6526,54.6616,54.5808,54.5898,236300.0
2012-10-17 09:30:00,60.47,60.86,60.42,60.83,99800.0,54.3024,54.6526,54.2575,54.6257,99800.0
2012-10-17 09:40:00,60.81,61.01,60.66,61.0,38300.0,54.6077,54.7873,54.473,54.7784,38300.0
2012-10-17 09:50:00,61.01,61.01,60.86,60.97,17300.0,54.7873,54.7873,54.6526,54.7514,17300.0
2012-10-17 10:00:00,60.96,61.09,60.95,61.01,20100.0,54.7424,54.8592,54.7335,54.7873,20100.0
2012-10-17 10:10:00,61.01,61.12,60.96,61.05,21600.0,54.7873,54.8861,54.7424,54.8233,21600.0
2012-10-17 10:20:00,61.03,61.06,60.97,61.0,15400.0,54.8053,54.8322,54.7514,54.7784,15400.0
2012-10-17 10:30:00,61.01,61.04,60.94,60.98,16000.0,54.7873,54.8143,54.7245,54.7604,16000.0
2012-10-17 10:40:00,60.97,61.04,60.93,61.03,23000.0,54.7514,54.8143,54.7155,54.8053,23000.0
2012-10-17 10:50:00,61.01,61.02,60.97,61.01,38000.0,54.7873,54.7963,54.7514,54.7873,38000.0
2012-10-17 11:00:00,61.02,61.02,60.98,61.01,21000.0,54.7963,54.7963,54.7604,54.7873,21000.0
2012-10-17 11:10:00,61.0,61.13,61.0,61.13,31200.0,54.7784,54.8951,54.7784,54.8951,31200.0
2012-10-17 11:20:00,61.13,61.21,61.09,61.19,33900.0,54.8951,54.9669,54.8592,54.949,33900.0
2012-10-17 11:30:00,61.19,61.19,61.13,61.19,17700.0,54.949,54.949,54.8951,54.949,17700.0
2012-10-17 11:40:00,61.19,61.2,61.12,61.18,26400.0,54.949,54.958,54.8861,54.94,26400.0
2012-10-17 11:50:00,61.18,61.23,61.16,61.18,21700.0,54.94,54.9849,54.922,54.94,21700.0
2012-10-17 12:00:00,61.18,61.18,61.07,61.14,13600.0,54.94,54.94,54.8412,54.9041,13600.0
2012-10-17 12:10:00,61.14,61.15,61.11,61.12,15500.0,54.9041,54.9131,54.8771,54.8861,15500.0
2012-10-17 12:20:00,61.13,61.18,61.12,61.15,13400.0,54.8951,54.94,54.8861,54.9131,13400.0
2012-10-17 12:30:00,61.15,61.17,61.09,61.09,17400.0,54.9131,54.931,54.8592,54.8592,17400.0
2012-10-17 12:40:00,61.1,61.12,61.06,61.06,8900.0,54.8682,54.8861,54.8322,54.8322,8900.0
2012-10-17 12:50:00,61.06,61.06,61.03,61.03,8800.0,54.8322,54.8322,54.8053,54.8053,8800.0
2012-10-17 13:00:00,61.02,61.05,61.0,61.01,15200.0,54.7963,54.8233,54.7784,54.7873,15200.0
2012-10-17 13:10:00,61.01,61.01,60.94,60.96,16600.0,54.7873,54.7873,54.7245,54.7424,16600.0
2012-10-17 13:20:00,60.94,60.94,60.91,60.93,14900.0,54.7245,54.7245,54.6975,54.7155,14900.0
2012-10-17 13:30:00,60.93,60.93,60.84,60.86,11500.0,54.7155,54.7155,54.6347,54.6526,11500.0
2012-10-17 13:40:00,60.85,60.95,60.82,60.93,95900.0,54.6437,54.7335,54.6167,54.7155,95900.0
2012-10-17 13:50:00,60.93,60.93,60.8,60.81,33700.0,54.7155,54.7155,54.5988,54.6077,33700.0
2012-10-17 14:00:00,60.81,60.81,60.74,60.76,17000.0,54.6077,54.6077,54.5449,54.5628,17000.0
2012-10-17 14:10:00,60.76,60.79,60.72,60.72,14000.0,54.5628,54.5898,54.5269,54.5269,14000.0
2012-10-17 14:20:00,60.73,60.8,60.73,60.79,24000.0,54.5359,54.5988,54.5359,54.5898,24000.0
2012-10-17 14:30:00,60.79,60.85,60.78,60.84,34600.0,54.5898,54.6437,54.5808,54.6347,34600.0
2012-10-17 14:40:00,60.83,60.86,60.81,60.81,16000.0,54.6257,54.6526,54.6077,54.6077,16000.0
2012-10-17 14:50:00,60.81,60.82,60.77,60.79,21600.0,54.6077,54.6167,54.5718,54.5898,21600.0
2012-10-17 15:00:00,60.79,60.87,60.78,60.86,26200.0,54.5898,54.6616,54.5808,54.6526,26200.0
2012-10-17 15:10:00,60.86,60.88,60.83,60.84,32600.0,54.6526,54.6706,54.6257,54.6347,32600.0
2012-10-17 15:20:00,60.84,60.88,60.83,60.87,38900.0,54.6347,54.6706,54.6257,54.6616,38900.0
2012-10-17 15:30:00,60.88,60.94,60.88,60.92,42300.0,54.6706,54.7245,54.6706,54.7065,42300.0
2012-10-17 15:40:00,60.93,60.95,60.83,60.85,75900.0,54.7155,54.7335,54.6257,54.6437,75900.0
2012-10-17 15:50:00,60.85,60.91,60.84,60.91,131100.0,54.6437,54.6975,54.6347,54.6975,131100.0
2012-10-18 09:30:00,60.85,60.98,60.75,60.77,33200.0,54.6437,54.7604,54.5539,54.5718,33200.0
2012-10-18 09:40:00,60.75,61.02,60.75,60.98,87300.0,54.5539,54.7963,54.5539,54.7604,87300.0
2012-10-18 09:50:00,60.98,61.05,60.95,61.05,27600.0,54.7604,54.8233,54.7335,54.8233,27600.0
2012-10-18 10:00:00,61.01,61.11,60.95,61.0,23800.0,54.7873,54.8771,54.7335,54.7784,23800.0
2012-10-18 10:10:00,61.03,61.03,60.73,60.76,36400.0,54.8053,54.8053,54.5359,54.5628,36400.0
2012-10-18 10:20:00,60.75,60.79,60.71,60.76,36400.0,54.5539,54.5898,54.5179,54.5628,36400.0
2012-10-18 10:30:00,60.76,60.97,60.74,60.8,42300.0,54.5628,54.7514,54.5449,54.5988,42300.0
2012-10-18 10:40:00,60.8,60.86,60.72,60.86,36900.0,54.5988,54.6526,54.5269,54.6526,36900.0
2012-10-18 10:50:00,60.85,60.87,60.77,60.82,14500.0,54.6437,54.6616,54.5718,54.6167,14500.0
2012-10-18 11:00:00,60.82,60.9,60.8,60.81,16000.0,54.6167,54.6886,54.5988,54.6077,16000.0
2012-10-18 11:10:00,60.82,60.87,60.79,60.79,25800.0,54.6167,54.6616,54.5898,54.5898,25800.0
2012-10-18 11:20:00,60.8,60.84,60.76,60.84,24700.0,54.5988,54.6347,54.5628,54.6347,24700.0
2012-10-18 11:30:00,60.84,60.94,60.84,60.91,18000.0,54.6347,54.7245,54.6347,54.6975,18000.0
2012-10-18 11:40:00,60.91,60.94,60.89,60.93,21200.0,54.6975,54.7245,54.6796,54.7155,21200.0
2012-10-18 11:50:00,60.91,61.0,60.88,60.96,11800.0,54.6975,54.7784,54.6706,54.7424,11800.0
2012-10-18 12:00:00,60.96,61.04,60.96,61.01,14900.0,54.7424,54.8143,54.7424,54.7873,14900.0
2012-10-18 12:10:00,61.01,61.01,60.96,60.98,10000.0,54.7873,54.7873,54.7424,54.7604,10000.0
2012-10-18 12:20:00,60.99,60.99,60.96,60.96,8400.0,54.7694,54.7694,54.7424,54.7424,8400.0
2012-10-18 12:30:00,60.96,61.12,60.84,61.11,72900.0,54.7424,54.8861,54.6347,54.8771,72900.0
2012-10-18 12:40:00,61.12,61.14,60.92,60.96,22100.0,54.8861,54.9041,54.7065,54.7424,22100.0
2012-10-18 12:50:00,60.97,61.02,60.92,60.99,17800.0,54.7514,54.7963,54.7065,54.7694,17800.0
2012-10-18 13:00:00,60.97,61.01,60.81,60.81,19000.0,54.7514,54.7873,54.6077,54.6077,19000.0
2012-10-18 13:10:00,60.82,60.84,60.68,60.84,36800.0,54.6167,54.6347,54.491,54.6347,36800.0
2012-10-18 13:20:00,60.85,60.88,60.71,60.86,15900.0,54.6437,54.6706,54.5179,54.6526,15900.0
2012-10-18 13:30:00,60.85,60.85,60.7,60.73,15100.0,54.6437,54.6437,54.509,54.5359,15100.0
2012-10-18 13:40:00,60.72,60.79,60.7,60.73,36800.0,54.5269,54.5898,54.509,54.5359,36800.0
2012-10-18 13:50:00,60.73,60.76,60.64,60.68,20800.0,54.5359,54.5628,54.4551,54.491,20800.0
2012-10-18 14:00:00,60.67,60.83,60.65,60.74,17000.0,54.482,54.6257,54.4641,54.5449,17000.0
2012-10-18 14:10:00,60.74,60.75,60.66,60.72,15200.0,54.5449,54.5539,54.473,54.5269,15200.0
2012-10-18 14:20:00,60.74,60.74,60.56,60.56,17600.0,54.5449,54.5449,54.3832,54.3832,17600.0
2012-10-18 14:30:00,60.58,60.58,60.46,60.54,32000.0,54.4012,54.4012,54.2934,54.3653,32000.0
2012-10-18 14:40:00,60.53,60.57,60.47,60.52,22600.0,54.3563,54.3922,54.3024,54.3473,22600.0
2012-10-18 14:50:00,60.53,60.61,60.52,60.57,23600.0,54.3563,54.4281,54.3473,54.3922,23600.0
2012-10-18 15:00:00,60.59,60.71,60.57,60.69,22300.0,54.4102,54.5179,54.3922,54.5,22300.0
2012-10-18 15:10:00,60.69,60.71,60.61,60.63,22000.0,54.5,54.5179,54.4281,54.4461,22000.0
2012-10-18 15:20:00,60.62,60.77,60.61,60.71,41100.0,54.4371,54.5718,54.4281,54.5179,41100.0
2012-10-18 15:30:00,60.7,60.76,60.61,60.66,23700.0,54.509,54.5628,54.4281,54.473,23700.0
2012-10-18 15:40:00,60.65,60.69,60.61,60.65,34800.0,54.4641,54.5,54.4281,54.4641,34800.0
2012-10-18 15:50:00,60.65,60.69,60.6,60.61,80300.0,54.4641,54.5,54.4192,54.4281,80300.0
2012-10-19 09:30:00,60.76,60.94,60.74,60.88,465100.0,54.5628,54.7245,54.5449,54.6706,465100.0
2012-10-19 09:40:00,60.85,60.9,60.71,60.88,71700.0,54.6437,54.6886,54.5179,54.6706,71700.0
2012-10-19 09:50:00,60.88,61.09,60.82,61.06,40400.0,54.6706,54.8592,54.6167,54.8322,40400.0
2012-10-19 10:00:00,61.05,61.05,60.86,60.92,33200.0,54.8233,54.8233,54.6526,54.7065,33200.0
2012-10-19 10:10:00,60.92,60.96,60.75,60.76,37700.0,54.7065,54.7424,54.5539,54.5628,37700.0
2012-10-19 10:20:00,60.75,60.9,60.72,60.9,30700.0,54.5539,54.6886,54.5269,54.6886,30700.0
2012-10-19 10:30:00,60.9,60.9,60.77,60.82,20400.0,54.6886,54.6886,54.5718,54.6167,20400.0
2012-10-19 10:40:00,60.83,60.84,60.73,60.73,27400.0,54.6257,54.6347,54.5359,54.5359,27400.0
2012-10-19 10:50:00,60.72,60.81,60.72,60.79,55200.0,54.5269,54.6077,54.5269,54.5898,55200.0
2012-10-19 11:00:00,60.79,60.83,60.73,60.75,63000.0,54.5898,54.6257,54.5359,54.5539,63000.0
2012-10-19 11:10:00,60.76,60.77,60.51,60.54,61800.0,54.5628,54.5718,54.3383,54.3653,61800.0
2012-10-19 11:20:00,60.53,60.65,60.51,60.62,13100.0,54.3563,54.4641,54.3383,54.4371,13100.0
2012-10-19 11:30:00,60.61,60.62,60.57,60.57,11100.0,54.4281,54.4371,54.3922,54.3922,11100.0
2012-10-19 11:40:00,60.58,60.58,60.44,60.45,17500.0,54.4012,54.4012,54.2755,54.2845,17500.0
2012-10-19 11:50:00,60.44,60.49,60.36,60.46,30500.0,54.2755,54.3204,54.2036,54.2934,30500.0
2012-10-19 12:00:00,60.48,60.49,60.35,60.36,14500.0,54.3114,54.3204,54.1947,54.2036,14500.0
2012-10-19 12:10:00,60.36,60.36,60.1,60.14,34800.0,54.2036,54.2036,53.9702,54.0061,34800.0
2012-10-19 12:20:00,60.15,60.28,60.15,60.23,23100.0,54.0151,54.1318,54.0151,54.0869,23100.0
2012-10-19 12:30:00,60.22,60.31,60.22,60.3,10100.0,54.0779,54.1587,54.0779,54.1498,10100.0
2012-10-19 12:40:00,60.3,60.3,60.24,60.24,9600.0,54.1498,54.1498,54.0959,54.0959,9600.0
2012-10-19 12:50:00,60.24,60.26,60.16,60.16,11200.0,54.0959,54.1138,54.024,54.024,11200.0
2012-10-19 13:00:00,60.16,60.17,60.1,60.16,8300.0,54.024,54.033,53.9702,54.024,8300.0
2012-10-19 13:10:00,60.16,60.2,60.15,60.15,8300.0,54.024,54.06,54.0151,54.0151,8300.0
2012-10-19 13:20:00,60.15,60.17,60.07,60.07,17400.0,54.0151,54.033,53.9432,53.9432,17400.0
2012-10-19 13:30:00,60.07,60.08,59.96,59.96,13100.0,53.9432,53.9522,53.8444,53.8444,13100.0
2012-10-19 13:40:00,59.96,59.98,59.81,59.83,26300.0,53.8444,53.8624,53.7097,53.7277,26300.0
2012-10-19 13:50:00,59.83,59.91,59.81,59.87,15700.0,53.7277,53.7995,53.7097,53.7636,15700.0
2012-10-19 14:00:00,59.87,59.9,59.85,59.9,14000.0,53.7636,53.7905,53.7456,53.7905,14000.0
2012-10-19 14:10:00,59.89,59.9,59.86,59.88,18100.0,53.7816,53.7905,53.7546,53.7726,18100.0
2012-10-19 14:20:00,59.89,59.89,59.76,59.8,30500.0,53.7816,53.7816,53.6648,53.7007,30500.0
2012-10-19 14:30:00,59.8,59.85,59.74,59.75,25700.0,53.7007,53.7456,53.6469,53.6558,25700.0
2012-10-19 14:40:00,59.76,59.8,59.69,59.76,41800.0,53.6648,53.7007,53.602,53.6648,41800.0
2012-10-19 14:50:00,59.76,59.86,59.69,59.83,43900.0,53.6648,53.7546,53.602,53.7277,43900.0
2012-10-19 15:00:00,59.82,59.84,59.76,59.78,36800.0,53.7187,53.7367,53.6648,53.6828,36800.0
2012-10-19 15:10:00,59.77,59.82,59.72,59.8,45800.0,53.6738,53.7187,53.6289,53.7007,45800.0
2012-10-19 15:20:00,59.81,59.92,59.81,59.81,44400.0,53.7097,53.8085,53.7097,53.7097,44400.0
2012-10-19 15:30:00,59.82,59.89,59.79,59.88,42900.0,53.7187,53.7816,53.6918,53.7726,42900.0
2012-10-19 15:40:00,59.87,59.89,59.83,59.87,51700.0,53.7636,53.7816,53.7277,53.7636,51700.0
2012-10-19 15:50:00,59.87,59.94,59.79,59.82,145300.0,53.7636,53.8265,53.6918,53.7187,145300.0
2012-10-22 09:30:00,59.84,59.85,59.51,59.51,32100.0,53.7367,53.7456,53.4403,53.4403,32100.0
2012-10-22 09:40:00,59.51,59.7,59.46,59.7,47600.0,53.4403,53.6109,53.3954,53.6109,47600.0
2012-10-22 09:50:00,59.68,59.92,59.68,59.91,73200.0,53.593,53.8085,53.593,53.7995,73200.0
2012-10-22 10:00:00,59.91,60.01,59.89,59.98,75500.0,53.7995,53.8893,53.7816,53.8624,75500.0
2012-10-22 10:10:00,59.98,59.99,59.78,59.81,26700.0,53.8624,53.8714,53.6828,53.7097,26700.0
2012-10-22 10:20:00,59.81,59.94,59.81,59.9,38200.0,53.7097,53.8265,53.7097,53.7905,38200.0
2012-10-22 10:30:00,59.92,59.96,59.79,59.82,25000.0,53.8085,53.8444,53.6918,53.7187,25000.0
2012-10-22 10:40:00,59.82,59.89,59.8,59.87,29000.0,53.7187,53.7816,53.7007,53.7636,29000.0
2012-10-22 10:50:00,59.88,59.91,59.81,59.87,26400.0,53.7726,53.7995,53.7097,53.7636,26400.0
2012-10-22 11:00:00,59.87,59.98,59.87,59.91,24800.0,53.7636,53.8624,53.7636,53.7995,24800.0
2012-10-22 11:10:00,59.93,59.93,59.81,59.82,46200.0,53.8175,53.8175,53.7097,53.7187,46200.0
2012-10-22 11:20:00,59.82,59.95,59.81,59.91,66300.0,53.7187,53.8355,53.7097,53.7995,66300.0
2012-10-22 11:30:00,59.9,59.9,59.82,59.85,11600.0,53.7905,53.7905,53.7187,53.7456,11600.0
2012-10-22 11:40:00,59.85,60.0,59.85,59.92,17500.0,53.7456,53.8804,53.7456,53.8085,17500.0
2012-10-22 11:50:00,59.92,59.93,59.87,59.88,10800.0,53.8085,53.8175,53.7636,53.7726,10800.0
2012-10-22 12:00:00,59.89,60.0,59.89,60.0,35200.0,53.7816,53.8804,53.7816,53.8804,35200.0
2012-10-22 12:10:00,59.98,60.01,59.96,59.98,63900.0,53.8624,53.8893,53.8444,53.8624,63900.0
2012-10-22 12:20:00,59.99,60.04,59.89,59.91,23800.0,53.8714,53.9163,53.7816,53.7995,23800.0
2012-10-22 12:30:00,59.91,59.94,59.85,59.91,10900.0,53.7995,53.8265,53.7456,53.7995,10900.0
2012-10-22 12:40:00,59.9,59.96,59.89,59.91,10700.0,53.7905,53.8444,53.7816,53.7995,10700.0
2012-10-22 12:50:00,59.9,59.91,59.81,59.83,27300.0,53.7905,53.7995,53.7097,53.7277,27300.0
2012-10-22 13:00:00,59.82,59.88,59.77,59.82,20300.0,53.7187,53.7726,53.6738,53.7187,20300.0
2012-10-22 13:10:00,59.82,59.96,59.79,59.84,62400.0,53.7187,53.8444,53.6918,53.7367,62400.0
2012-10-22 13:20:00,59.84,59.84,59.69,59.74,37700.0,53.7367,53.7367,53.602,53.6469,37700.0
2012-10-22 13:30:00,59.73,59.81,59.72,59.73,26300.0,53.6379,53.7097,53.6289,53.6379,26300.0
2012-10-22 13:40:00,59.74,59.86,59.7,59.84,26000.0,53.6469,53.7546,53.6109,53.7367,26000.0
2012-10-22 13:50:00,59.84,59.9,59.79,59.83,17800.0,53.7367,53.7905,53.6918,53.7277,17800.0
2012-10-22 14:00:00,59.81,59.87,59.74,59.79,23600.0,53.7097,53.7636,53.6469,53.6918,23600.0
2012-10-22 14:10:00,59.78,59.91,59.72,59.86,12900.0,53.6828,53.7995,53.6289,53.7546,12900.0
2012-10-22 14:20:00,59.86,59.88,59.7,59.72,25200.0,53.7546,53.7726,53.6109,53.6289,25200.0
2012-10-22 14:30:00,59.74,59.81,59.73,59.76,24700.0,53.6469,53.7097,53.6379,53.6648,24700.0
2012-10-22 14:40:00,59.75,59.81,59.72,59.74,15800.0,53.6558,53.7097,53.6289,53.6469,15800.0
2012-10-22 14:50:00,59.75,59.76,59.69,59.72,28900.0,53.6558,53.6648,53.602,53.6289,28900.0
2012-10-22 15:00:00,59.7,59.76,59.67,59.73,35900.0,53.6109,53.6648,53.584,53.6379,35900.0
2012-10-22 15:10:00,59.74,59.87,59.74,59.78,31600.0,53.6469,53.7636,53.6469,53.6828,31600.0
2012-10-22 15:20:00,59.78,59.86,59.74,59.84,21500.0,53.6828,53.7546,53.6469,53.7367,21500.0
2012-10-22 15:30:00,59.83,59.86,59.77,59.77,30600.0,53.7277,53.7546,53.6738,53.6738,30600.0
2012-10-22 15:40:00,59.78,59.84,59.74,59.84,50200.0,53.6828,53.7367,53.6469,53.7367,50200.0
2012-10-22 15:50:00,59.85,60.03,59.85,59.93,92000.0,53.7456,53.9073,53.7456,53.8175,92000.0
2012-10-23 09:30:00,59.25,59.34,59.15,59.23,46200.0,53.2068,53.2877,53.117,53.1889,46200.0
2012-10-23 09:40:00,59.24,59.36,59.24,59.31,32800.0,53.1979,53.3056,53.1979,53.2607,32800.0
2012-10-23 09:50:00,59.32,59.36,59.26,59.32,28200.0,53.2697,53.3056,53.2158,53.2697,28200.0
2012-10-23 10:00:00,59.33,59.39,59.25,59.28,54400.0,53.2787,53.3326,53.2068,53.2338,54400.0
2012-10-23 10:10:00,59.27,59.3,59.1,59.17,46700.0,53.2248,53.2517,53.0721,53.135,46700.0
2012-10-23 10:20:00,59.17,59.23,59.17,59.2,43800.0,53.135,53.1889,53.135,53.1619,43800.0
2012-10-23 10:30:00,59.2,59.21,58.97,59.03,52500.0,53.1619,53.1709,52.9554,53.0093,52500.0
2012-10-23 10:40:00,59.02,59.2,59.01,59.2,42000.0,53.0003,53.1619,52.9913,53.1619,42000.0
2012-10-23 10:50:00,59.2,59.26,59.19,59.26,33400.0,53.1619,53.2158,53.153,53.2158,33400.0
2012-10-23 11:00:00,59.24,59.28,59.19,59.22,31500.0,53.1979,53.2338,53.153,53.1799,31500.0
2012-10-23 11:10:00,59.23,59.25,59.19,59.21,31300.0,53.1889,53.2068,53.153,53.1709,31300.0
2012-10-23 11:20:00,59.23,59.26,59.19,59.23,29500.0,53.1889,53.2158,53.153,53.1889,29500.0
2012-10-23 11:30:00,59.23,59.25,59.2,59.22,44800.0,53.1889,53.2068,53.1619,53.1799,44800.0
2012-10-23 11:40:00,59.22,59.33,59.21,59.33,31100.0,53.1799,53.2787,53.1709,53.2787,31100.0
2012-10-23 11:50:00,59.33,59.41,59.33,59.37,25600.0,53.2787,53.3505,53.2787,53.3146,25600.0
2012-10-23 12:00:00,59.37,59.42,59.34,59.39,22600.0,53.3146,53.3595,53.2877,53.3326,22600.0
2012-10-23 12:10:00,59.39,59.53,59.39,59.51,21400.0,53.3326,53.4583,53.3326,53.4403,21400.0
2012-10-23 12:20:00,59.51,59.59,59.51,59.55,15200.0,53.4403,53.5122,53.4403,53.4762,15200.0
2012-10-23 12:30:00,59.55,59.63,59.53,59.57,16500.0,53.4762,53.5481,53.4583,53.4942,16500.0
2012-10-23 12:40:00,59.58,59.75,59.58,59.75,21700.0,53.5032,53.6558,53.5032,53.6558,21700.0
2012-10-23 12:50:00,59.75,59.76,59.67,59.7,23600.0,53.6558,53.6648,53.584,53.6109,23600.0
2012-10-23 13:00:00,59.7,59.8,59.67,59.69,25400.0,53.6109,53.7007,53.584,53.602,25400.0
2012-10-23 13:10:00,59.7,59.76,59.62,59.64,36300.0,53.6109,53.6648,53.5391,53.5571,36300.0
2012-10-23 13:20:00,59.63,59.65,59.59,59.6,14200.0,53.5481,53.566,53.5122,53.5211,14200.0
2012-10-23 13:30:00,59.62,59.63,59.53,59.55,23500.0,53.5391,53.5481,53.4583,53.4762,23500.0
2012-10-23 13:40:00,59.55,59.56,59.5,59.53,21800.0,53.4762,53.4852,53.4313,53.4583,21800.0
2012-10-23 13:50:00,59.53,59.57,59.5,59.56,17800.0,53.4583,53.4942,53.4313,53.4852,17800.0
2012-10-23 14:00:00,59.57,59.61,59.49,59.5,40100.0,53.4942,53.5301,53.4224,53.4313,40100.0
2012-10-23 14:10:00,59.51,59.53,59.45,59.52,47700.0,53.4403,53.4583,53.3864,53.4493,47700.0
2012-10-23 14:20:00,59.52,59.61,59.5,59.59,25100.0,53.4493,53.5301,53.4313,53.5122,25100.0
2012-10-23 14:30:00,59.57,59.63,59.52,59.59,24200.0,53.4942,53.5481,53.4493,53.5122,24200.0
2012-10-23 14:40:00,59.6,59.7,59.59,59.69,12100.0,53.5211,53.6109,53.5122,53.602,12100.0
2012-10-23 14:50:00,59.66,59.67,59.6,59.64,66700.0,53.575,53.584,53.5211,53.5571,66700.0
2012-10-23 15:00:00,59.65,59.69,59.57,59.6,37900.0,53.566,53.602,53.4942,53.5211,37900.0
2012-10-23 15:10:00,59.58,59.7,59.57,59.67,52800.0,53.5032,53.6109,53.4942,53.584,52800.0
2012-10-23 15:20:00,59.67,59.69,59.57,59.6,65200.0,53.584,53.602,53.4942,53.5211,65200.0
2012-10-23 15:30:00,59.59,59.63,59.52,59.56,48200.0,53.5122,53.5481,53.4493,53.4852,48200.0
2012-10-23 15:40:00,59.55,59.6,59.49,59.55,130600.0,53.4762,53.5211,53.4224,53.4762,130600.0
2012-10-23 15:50:00,59.55,59.65,59.52,59.57,89200.0,53.4762,53.566,53.4493,53.4942,89200.0
2012-10-24 09:30:00,59.86,59.88,59.61,59.72,41000.0,53.7546,53.7726,53.5301,53.6289,41000.0
2012-10-24 09:40:00,59.72,59.76,59.65,59.72,23400.0,53.6289,53.6648,53.566,53.6289,23400.0
2012-10-24 09:50:00,59.72,59.87,59.69,59.78,11500.0,53.6289,53.7636,53.602,53.6828,11500.0
2012-10-24 10:00:00,59.74,59.8,59.63,59.71,28800.0,53.6469,53.7007,53.5481,53.6199,28800.0
2012-10-24 10:10:00,59.73,59.78,59.7,59.7,749400.0,53.6379,53.6828,53.6109,53.6109,749400.0
2012-10-24 10:20:00,59.71,59.8,59.7,59.76,16800.0,53.6199,53.7007,53.6109,53.6648,16800.0
2012-10-24 10:30:00,59.75,59.84,59.72,59.78,20400.0,53.6558,53.7367,53.6289,53.6828,20400.0
2012-10-24 10:40:00,59.8,59.89,59.78,59.84,12200.0,53.7007,53.7816,53.6828,53.7367,12200.0
2012-10-24 10:50:00,59.84,59.85,59.71,59.74,15200.0,53.7367,53.7456,53.6199,53.6469,15200.0
2012-10-24 11:00:00,59.74,59.78,59.67,59.67,18800.0,53.6469,53.6828,53.584,53.584,18800.0
2012-10-24 11:10:00,59.68,59.69,59.64,59.68,36600.0,53.593,53.602,53.5571,53.593,36600.0
2012-10-24 11:20:00,59.68,59.7,59.62,59.69,28800.0,53.593,53.6109,53.5391,53.602,28800.0
2012-10-24 11:30:00,59.68,59.7,59.61,59.61,8200.0,53.593,53.6109,53.5301,53.5301,8200.0
2012-10-24 11:40:00,59.62,59.71,59.62,59.67,34900.0,53.5391,53.6199,53.5391,53.584,34900.0
2012-10-24 11:50:00,59.66,59.7,59.63,59.7,22400.0,53.575,53.6109,53.5481,53.6109,22400.0
2012-10-24 12:00:00,59.7,59.73,59.67,59.68,18100.0,53.6109,53.6379,53.584,53.593,18100.0
2012-10-24 12:10:00,59.68,59.81,59.68,59.78,9300.0,53.593,53.7097,53.593,53.6828,9300.0
2012-10-24 12:20:00,59.78,59.8,59.73,59.78,12800.0,53.6828,53.7007,53.6379,53.6828,12800.0
2012-10-24 12:30:00,59.78,59.85,59.78,59.84,7600.0,53.6828,53.7456,53.6828,53.7367,7600.0
2012-10-24 12:40:00,59.82,59.86,59.8,59.81,7200.0,53.7187,53.7546,53.7007,53.7097,7200.0
2012-10-24 12:50:00,59.82,59.82,59.76,59.78,4200.0,53.7187,53.7187,53.6648,53.6828,4200.0
2012-10-24 13:00:00,59.79,59.81,59.75,59.75,7100.0,53.6918,53.7097,53.6558,53.6558,7100.0
2012-10-24 13:10:00,59.76,59.77,59.71,59.73,9300.0,53.6648,53.6738,53.6199,53.6379,9300.0
2012-10-24 13:20:00,59.73,59.75,59.71,59.73,9300.0,53.6379,53.6558,53.6199,53.6379,9300.0
2012-10-24 13:30:00,59.73,59.73,59.69,59.7,14100.0,53.6379,53.6379,53.602,53.6109,14100.0
2012-10-24 13:40:00,59.71,59.74,59.7,59.74,7800.0,53.6199,53.6469,53.6109,53.6469,7800.0
2012-10-24 13:50:00,59.73,59.82,59.73,59.78,11800.0,53.6379,53.7187,53.6379,53.6828,11800.0
2012-10-24 14:00:00,59.78,59.81,59.76,59.81,6800.0,53.6828,53.7097,53.6648,53.7097,6800.0
2012-10-24 14:10:00,59.81,59.89,59.69,59.8,39400.0,53.7097,53.7816,53.602,53.7007,39400.0
2012-10-24 14:20:00,59.81,59.87,59.74,59.79,48100.0,53.7097,53.7636,53.6469,53.6918,48100.0
2012-10-24 14:30:00,59.79,59.79,59.69,59.69,27700.0,53.6918,53.6918,53.602,53.602,27700.0
2012-10-24 14:40:00,59.69,59.74,59.67,59.7,30500.0,53.602,53.6469,53.584,53.6109,30500.0
2012-10-24 14:50:00,59.7,59.76,59.69,59.7,32100.0,53.6109,53.6648,53.602,53.6109,32100.0
2012-10-24 15:00:00,59.69,59.73,59.61,59.67,69600.0,53.602,53.6379,53.5301,53.584,69600.0
2012-10-24 15:10:00,59.68,59.71,59.62,59.64,20500.0,53.593,53.6199,53.5391,53.5571,20500.0
2012-10-24 15:20:00,59.65,59.69,59.57,59.61,24200.0,53.566,53.602,53.4942,53.5301,24200.0
2012-10-24 15:30:00,59.62,59.65,59.55,59.56,27300.0,53.5391,53.566,53.4762,53.4852,27300.0
2012-10-24 15:40:00,59.56,59.63,59.53,59.61,101400.0,53.4852,53.5481,53.4583,53.5301,101400.0
2012-10-24 15:50:00,59.61,59.65,59.59,59.61,115000.0,53.5301,53.566,53.5122,53.5301,115000.0
2012-10-25 09:30:00,59.98,60.08,59.79,59.79,45200.0,53.8624,53.9522,53.6918,53.6918,45200.0
2012-10-25 09:40:00,59.8,59.93,59.78,59.87,16700.0,53.7007,53.8175,53.6828,53.7636,16700.0
2012-10-25 09:50:00,59.85,59.91,59.78,59.88,10200.0,53.7456,53.7995,53.6828,53.7726,10200.0
2012-10-25 10:00:00,59.88,59.92,59.79,59.88,89000.0,53.7726,53.8085,53.6918,53.7726,89000.0
2012-10-25 10:10:00,59.9,59.95,59.82,59.86,16700.0,53.7905,53.8355,53.7187,53.7546,16700.0
2012-10-25 10:20:00,59.86,59.92,59.74,59.83,36900.0,53.7546,53.8085,53.6469,53.7277,36900.0
2012-10-25 10:30:00,59.8,59.85,59.72,59.81,70600.0,53.7007,53.7456,53.6289,53.7097,70600.0
2012-10-25 10:40:00,59.8,59.83,59.73,59.76,76100.0,53.7007,53.7277,53.6379,53.6648,76100.0
2012-10-25 10:50:00,59.76,59.78,59.49,59.5,66100.0,53.6648,53.6828,53.4224,53.4313,66100.0
2012-10-25 11:00:00,59.49,59.52,59.45,59.51,29300.0,53.4224,53.4493,53.3864,53.4403,29300.0
2012-10-25 11:10:00,59.49,59.54,59.45,59.54,19000.0,53.4224,53.4673,53.3864,53.4673,19000.0
2012-10-25 11:20:00,59.54,59.55,59.43,59.5,33900.0,53.4673,53.4762,53.3685,53.4313,33900.0
2012-10-25 11:30:00,59.5,59.52,59.43,59.48,50900.0,53.4313,53.4493,53.3685,53.4134,50900.0
2012-10-25 11:40:00,59.47,59.54,59.44,59.48,18400.0,53.4044,53.4673,53.3775,53.4134,18400.0
2012-10-25 11:50:00,59.47,59.55,59.42,59.54,41400.0,53.4044,53.4762,53.3595,53.4673,41400.0
2012-10-25 12:00:00,59.54,59.58,59.48,59.56,19300.0,53.4673,53.5032,53.4134,53.4852,19300.0
2012-10-25 12:10:00,59.56,59.56,59.48,59.49,16000.0,53.4852,53.4852,53.4134,53.4224,16000.0
2012-10-25 12:20:00,59.5,59.53,59.48,59.51,11500.0,53.4313,53.4583,53.4134,53.4403,11500.0
2012-10-25 12:30:00,59.52,59.52,59.47,59.5,25800.0,53.4493,53.4493,53.4044,53.4313,25800.0
2012-10-25 12:40:00,59.49,59.53,59.44,59.53,21600.0,53.4224,53.4583,53.3775,53.4583,21600.0
2012-10-25 12:50:00,59.53,59.57,59.47,59.57,13800.0,53.4583,53.4942,53.4044,53.4942,13800.0
2012-10-25 13:00:00,59.58,59.62,59.57,59.57,7000.0,53.5032,53.5391,53.4942,53.4942,7000.0
2012-10-25 13:10:00,59.55,59.59,59.53,59.55,14500.0,53.4762,53.5122,53.4583,53.4762,14500.0
2012-10-25 13:20:00,59.55,59.63,59.54,59.61,11400.0,53.4762,53.5481,53.4673,53.5301,11400.0
2012-10-25 13:30:00,59.6,59.6,59.5,59.53,7000.0,53.5211,53.5211,53.4313,53.4583,7000.0
2012-10-25 13:40:00,59.56,59.62,59.54,59.56,20500.0,53.4852,53.5391,53.4673,53.4852,20500.0
2012-10-25 13:50:00,59.56,59.57,59.53,59.57,7800.0,53.4852,53.4942,53.4583,53.4942,7800.0
2012-10-25 14:00:00,59.56,59.58,59.48,59.5,13100.0,53.4852,53.5032,53.4134,53.4313,13100.0
2012-10-25 14:10:00,59.49,59.53,59.43,59.5,20200.0,53.4224,53.4583,53.3685,53.4313,20200.0
2012-10-25 14:20:00,59.5,59.57,59.48,59.48,23600.0,53.4313,53.4942,53.4134,53.4134,23600.0
2012-10-25 14:30:00,59.48,59.59,59.48,59.59,15400.0,53.4134,53.5122,53.4134,53.5122,15400.0
2012-10-25 14:40:00,59.59,59.63,59.58,59.59,29600.0,53.5122,53.5481,53.5032,53.5122,29600.0
2012-10-25 14:50:00,59.59,59.59,59.47,59.48,18100.0,53.5122,53.5122,53.4044,53.4134,18100.0
2012-10-25 15:00:00,59.49,59.5,59.38,59.39,48200.0,53.4224,53.4313,53.3236,53.3326,48200.0
2012-10-25 15:10:00,59.39,59.45,59.38,59.39,19500.0,53.3326,53.3864,53.3236,53.3326,19500.0
2012-10-25 15:20:00,59.39,59.45,59.38,59.38,25500.0,53.3326,53.3864,53.3236,53.3236,25500.0
2012-10-25 15:30:00,59.39,59.43,59.38,59.4,25800.0,53.3326,53.3685,53.3236,53.3415,25800.0
2012-10-25 15:40:00,59.4,59.47,59.38,59.4,32400.0,53.3415,53.4044,53.3236,53.3415,32400.0
2012-10-25 15:50:00,59.41,59.51,59.4,59.43,110500.0,53.3505,53.4403,53.3415,53.3685,110500.0
2012-10-26 09:30:00,59.47,59.48,59.11,59.45,45100.0,53.4044,53.4134,53.0811,53.3864,45100.0
2012-10-26 09:40:00,59.44,59.62,59.43,59.59,30700.0,53.3775,53.5391,53.3685,53.5122,30700.0
2012-10-26 09:50:00,59.61,59.61,59.32,59.4,24900.0,53.5301,53.5301,53.2697,53.3415,24900.0
2012-10-26 10:00:00,59.4,59.52,59.35,59.5,13300.0,53.3415,53.4493,53.2966,53.4313,13300.0
2012-10-26 10:10:00,59.49,59.58,59.39,59.45,20300.0,53.4224,53.5032,53.3326,53.3864,20300.0
2012-10-26 10:20:00,59.47,59.51,59.3,59.3,29000.0,53.4044,53.4403,53.2517,53.2517,29000.0
2012-10-26 10:30:00,59.29,59.39,59.27,59.39,14000.0,53.2428,53.3326,53.2248,53.3326,14000.0
2012-10-26 10:40:00,59.41,59.41,59.24,59.27,29400.0,53.3505,53.3505,53.1979,53.2248,29400.0
2012-10-26 10:50:00,59.29,59.29,59.1,59.16,27200.0,53.2428,53.2428,53.0721,53.126,27200.0
2012-10-26 11:00:00,59.17,59.24,59.08,59.22,17300.0,53.135,53.1979,53.0542,53.1799,17300.0
2012-10-26 11:10:00,59.22,59.35,59.19,59.3,21200.0,53.1799,53.2966,53.153,53.2517,21200.0
2012-10-26 11:20:00,59.32,59.35,59.23,59.33,17800.0,53.2697,53.2966,53.1889,53.2787,17800.0
2012-10-26 11:30:00,59.32,59.38,59.28,59.38,40700.0,53.2697,53.3236,53.2338,53.3236,40700.0
2012-10-26 11:40:00,59.38,59.39,59.25,59.28,31000.0,53.3236,53.3326,53.2068,53.2338,31000.0
2012-10-26 11:50:00,59.28,59.35,59.25,59.27,43600.0,53.2338,53.2966,53.2068,53.2248,43600.0
2012-10-26 12:00:00,59.27,59.28,59.12,59.2,50600.0,53.2248,53.2338,53.0901,53.1619,50600.0
2012-10-26 12:10:00,59.21,59.24,59.09,59.09,19200.0,53.1709,53.1979,53.0632,53.0632,19200.0
2012-10-26 12:20:00,59.11,59.16,59.04,59.12,38300.0,53.0811,53.126,53.0183,53.0901,38300.0
2012-10-26 12:30:00,59.11,59.12,59.01,59.01,26200.0,53.0811,53.0901,52.9913,52.9913,26200.0
2012-10-26 12:40:00,59.01,59.04,58.89,58.98,50300.0,52.9913,53.0183,52.8836,52.9644,50300.0
2012-10-26 12:50:00,58.98,59.09,58.97,59.08,13200.0,52.9644,53.0632,52.9554,53.0542,13200.0
2012-10-26 13:00:00,59.08,59.08,58.97,58.98,20100.0,53.0542,53.0542,52.9554,52.9644,20100.0
2012-10-26 13:10:00,58.97,59.0,58.9,58.94,19200.0,52.9554,52.9823,52.8925,52.9285,19200.0
2012-10-26 13:20:00,58.93,59.0,58.86,59.0,12400.0,52.9195,52.9823,52.8566,52.9823,12400.0
2012-10-26 13:30:00,58.98,59.17,58.98,59.16,35900.0,52.9644,53.135,52.9644,53.126,35900.0
2012-10-26 13:40:00,59.17,59.27,59.15,59.22,27800.0,53.135,53.2248,53.117,53.1799,27800.0
2012-10-26 13:50:00,59.22,59.28,59.17,59.21,19400.0,53.1799,53.2338,53.135,53.1709,19400.0
2012-10-26 14:00:00,59.21,59.23,59.16,59.2,17200.0,53.1709,53.1889,53.126,53.1619,17200.0
2012-10-26 14:10:00,59.2,59.23,59.12,59.23,23000.0,53.1619,53.1889,53.0901,53.1889,23000.0
2012-10-26 14:20:00,59.23,59.29,59.22,59.25,33900.0,53.1889,53.2428,53.1799,53.2068,33900.0
2012-10-26 14:30:00,59.25,59.38,59.23,59.31,18200.0,53.2068,53.3236,53.1889,53.2607,18200.0
2012-10-26 14:40:00,59.32,59.34,59.24,59.27,11800.0,53.2697,53.2877,53.1979,53.2248,11800.0
2012-10-26 14:50:00,59.26,59.35,59.25,59.35,12300.0,53.2158,53.2966,53.2068,53.2966,12300.0
2012-10-26 15:00:00,59.35,59.42,59.31,59.41,18000.0,53.2966,53.3595,53.2607,53.3505,18000.0
2012-10-26 15:10:00,59.42,59.53,59.39,59.44,31900.0,53.3595,53.4583,53.3326,53.3775,31900.0
2012-10-26 15:20:00,59.45,59.51,59.39,59.45,32900.0,53.3864,53.4403,53.3326,53.3864,32900.0
2012-10-26 15:30:00,59.45,59.5,59.3,59.34,55700.0,53.3864,53.4313,53.2517,53.2877,55700.0
2012-10-26 15:40:00,59.34,59.46,59.34,59.39,96600.0,53.2877,53.3954,53.2877,53.3326,96600.0
2012-10-26 15:50:00,59.39,59.48,59.32,59.39,164900.0,53.3326,53.4134,53.2697,53.3326,164900.0
2012-10-31 09:30:00,59.58,59.75,59.04,59.38,43700.0,53.5032,53.6558,53.0183,53.3236,43700.0
2012-10-31 09:40:00,59.38,59.5,59.21,59.35,34000.0,53.3236,53.4313,53.1709,53.2966,34000.0
2012-10-31 09:50:00,59.34,59.41,59.29,59.32,17300.0,53.2877,53.3505,53.2428,53.2697,17300.0
2012-10-31 10:00:00,59.31,59.38,59.24,59.3,28900.0,53.2607,53.3236,53.1979,53.2517,28900.0
2012-10-31 10:10:00,59.31,59.35,59.22,59.25,57100.0,53.2607,53.2966,53.1799,53.2068,57100.0
2012-10-31 10:20:00,59.25,59.35,59.25,59.25,27300.0,53.2068,53.2966,53.2068,53.2068,27300.0
2012-10-31 10:30:00,59.25,59.32,59.18,59.26,34200.0,53.2068,53.2697,53.144,53.2158,34200.0
2012-10-31 10:40:00,59.26,59.3,59.21,59.25,73700.0,53.2158,53.2517,53.1709,53.2068,73700.0
2012-10-31 10:50:00,59.21,59.23,59.08,59.14,18500.0,53.1709,53.1889,53.0542,53.1081,18500.0
2012-10-31 11:00:00,59.13,59.22,59.07,59.22,36700.0,53.0991,53.1799,53.0452,53.1799,36700.0
2012-10-31 11:10:00,59.22,59.3,59.18,59.3,23900.0,53.1799,53.2517,53.144,53.2517,23900.0
2012-10-31 11:20:00,59.28,59.29,59.23,59.28,17000.0,53.2338,53.2428,53.1889,53.2338,17000.0
2012-10-31 11:30:00,59.28,59.37,59.26,59.27,15100.0,53.2338,53.3146,53.2158,53.2248,15100.0
2012-10-31 11:40:00,59.28,59.34,59.27,59.3,15300.0,53.2338,53.2877,53.2248,53.2517,15300.0
2012-10-31 11:50:00,59.29,59.36,59.29,59.35,14100.0,53.2428,53.3056,53.2428,53.2966,14100.0
2012-10-31 12:00:00,59.36,59.37,59.29,59.3,58500.0,53.3056,53.3146,53.2428,53.2517,58500.0
2012-10-31 12:10:00,59.3,59.33,59.29,59.3,22000.0,53.2517,53.2787,53.2428,53.2517,22000.0
2012-10-31 12:20:00,59.3,59.35,59.29,59.3,29700.0,53.2517,53.2966,53.2428,53.2517,29700.0
2012-10-31 12:30:00,59.3,59.36,59.29,59.36,28000.0,53.2517,53.3056,53.2428,53.3056,28000.0
2012-10-31 12:40:00,59.32,59.33,59.3,59.3,15900.0,53.2697,53.2787,53.2517,53.2517,15900.0
2012-10-31 12:50:00,59.3,59.34,59.29,59.34,31100.0,53.2517,53.2877,53.2428,53.2877,31100.0
2012-10-31 13:00:00,59.31,59.32,59.27,59.31,56300.0,53.2607,53.2697,53.2248,53.2607,56300.0
2012-10-31 13:10:00,59.31,59.33,59.29,59.3,17500.0,53.2607,53.2787,53.2428,53.2517,17500.0
2012-10-31 13:20:00,59.3,59.32,59.29,59.3,32400.0,53.2517,53.2697,53.2428,53.2517,32400.0
2012-10-31 13:30:00,59.31,59.33,59.29,59.3,24500.0,53.2607,53.2787,53.2428,53.2517,24500.0
2012-10-31 13:40:00,59.3,59.33,59.29,59.3,34100.0,53.2517,53.2787,53.2428,53.2517,34100.0
2012-10-31 13:50:00,59.3,59.31,59.29,59.31,30700.0,53.2517,53.2607,53.2428,53.2607,30700.0
2012-10-31 14:00:00,59.31,59.33,59.29,59.3,26200.0,53.2607,53.2787,53.2428,53.2517,26200.0
2012-10-31 14:10:00,59.3,59.33,59.29,59.31,35600.0,53.2517,53.2787,53.2428,53.2607,35600.0
2012-10-31 14:20:00,59.32,59.33,59.29,59.31,22400.0,53.2697,53.2787,53.2428,53.2607,22400.0
2012-10-31 14:30:00,59.3,59.32,59.29,59.3,42400.0,53.2517,53.2697,53.2428,53.2517,42400.0
2012-10-31 14:40:00,59.3,59.31,59.29,59.3,34200.0,53.2517,53.2607,53.2428,53.2517,34200.0
2012-10-31 14:50:00,59.3,59.31,59.17,59.25,59400.0,53.2517,53.2607,53.135,53.2068,59400.0
2012-10-31 15:00:00,59.24,59.27,59.18,59.25,37600.0,53.1979,53.2248,53.144,53.2068,37600.0
2012-10-31 15:10:00,59.27,59.37,59.26,59.27,24300.0,53.2248,53.3146,53.2158,53.2248,24300.0
2012-10-31 15:20:00,59.3,59.33,59.24,59.32,28800.0,53.2517,53.2787,53.1979,53.2697,28800.0
2012-10-31 15:30:00,59.3,59.31,59.23,59.28,28600.0,53.2517,53.2607,53.1889,53.2338,28600.0
2012-10-31 15:40:00,59.28,59.38,59.28,59.36,49700.0,53.2338,53.3236,53.2338,53.3056,49700.0
2012-10-31 15:50:00,59.38,59.46,59.35,59.42,114300.0,53.3236,53.3954,53.2966,53.3595,114300.0
2012-11-01 09:30:00,59.7,59.77,59.46,59.74,68000.0,53.6109,53.6738,53.3954,53.6469,68000.0
2012-11-01 09:40:00,59.72,59.93,59.62,59.93,22500.0,53.6289,53.8175,53.5391,53.8175,22500.0
2012-11-01 09:50:00,59.89,60.28,59.88,60.25,30900.0,53.7816,54.1318,53.7726,54.1049,30900.0
2012-11-01 10:00:00,60.27,60.55,60.27,60.53,45800.0,54.1228,54.3743,54.1228,54.3563,45800.0
2012-11-01 10:10:00,60.53,60.91,60.5,60.91,52500.0,54.3563,54.6975,54.3294,54.6975,52500.0
2012-11-01 10:20:00,60.91,61.05,60.89,60.96,71800.0,54.6975,54.8233,54.6796,54.7424,71800.0
2012-11-01 10:30:00,60.94,60.95,60.8,60.83,29900.0,54.7245,54.7335,54.5988,54.6257,29900.0
2012-11-01 10:40:00,60.83,60.97,60.83,60.93,26000.0,54.6257,54.7514,54.6257,54.7155,26000.0
2012-11-01 10:50:00,60.93,61.02,60.92,60.97,37800.0,54.7155,54.7963,54.7065,54.7514,37800.0
2012-11-01 11:00:00,60.98,61.2,60.96,61.17,40500.0,54.7604,54.958,54.7424,54.931,40500.0
2012-11-01 11:10:00,61.17,61.26,61.14,61.18,39600.0,54.931,55.0118,54.9041,54.94,39600.0
2012-11-01 11:20:00,61.17,61.18,61.09,61.1,20300.0,54.931,54.94,54.8592,54.8682,20300.0
2012-11-01 11:30:00,61.09,61.16,61.08,61.15,17100.0,54.8592,54.922,54.8502,54.9131,17100.0
2012-11-01 11:40:00,61.11,61.35,61.11,61.3,39200.0,54.8771,55.0927,54.8771,55.0478,39200.0
2012-11-01 11:50:00,61.3,61.39,61.29,61.36,30200.0,55.0478,55.1286,55.0388,55.1016,30200.0
2012-11-01 12:00:00,61.36,61.4,61.31,61.36,28200.0,55.1016,55.1376,55.0567,55.1016,28200.0
2012-11-01 12:10:00,61.33,61.35,61.3,61.34,24100.0,55.0747,55.0927,55.0478,55.0837,24100.0
2012-11-01 12:20:00,61.34,61.37,61.33,61.34,27300.0,55.0837,55.1106,55.0747,55.0837,27300.0
2012-11-01 12:30:00,61.35,61.37,61.27,61.31,38200.0,55.0927,55.1106,55.0208,55.0567,38200.0
2012-11-01 12:40:00,61.3,61.3,61.16,61.19,87300.0,55.0478,55.0478,54.922,54.949,87300.0
2012-11-01 12:50:00,61.19,61.2,61.09,61.09,29100.0,54.949,54.958,54.8592,54.8592,29100.0
2012-11-01 13:00:00,61.09,61.12,61.05,61.05,18900.0,54.8592,54.8861,54.8233,54.8233,18900.0
2012-11-01 13:10:00,61.05,61.2,61.01,61.2,27700.0,54.8233,54.958,54.7873,54.958,27700.0
2012-11-01 13:20:00,61.18,61.2,61.18,61.2,31900.0,54.94,54.958,54.94,54.958,31900.0
2012-11-01 13:30:00,61.2,61.39,61.19,61.37,31300.0,54.958,55.1286,54.949,55.1106,31300.0
2012-11-01 13:40:00,61.35,61.39,61.33,61.39,18900.0,55.0927,55.1286,55.0747,55.1286,18900.0
2012-11-01 13:50:00,61.38,61.38,61.32,61.35,23400.0,55.1196,55.1196,55.0657,55.0927,23400.0
2012-11-01 14:00:00,61.36,61.38,61.34,61.37,22500.0,55.1016,55.1196,55.0837,55.1106,22500.0
2012-11-01 14:10:00,61.36,61.41,61.34,61.4,25200.0,55.1016,55.1465,55.0837,55.1376,25200.0
2012-11-01 14:20:00,61.39,61.45,61.35,61.38,32500.0,55.1286,55.1825,55.0927,55.1196,32500.0
2012-11-01 14:30:00,61.36,61.42,61.34,61.41,19800.0,55.1016,55.1555,55.0837,55.1465,19800.0
2012-11-01 14:40:00,61.41,61.44,61.34,61.44,27700.0,55.1465,55.1735,55.0837,55.1735,27700.0
2012-11-01 14:50:00,61.44,61.45,61.41,61.43,23000.0,55.1735,55.1825,55.1465,55.1645,23000.0
2012-11-01 15:00:00,61.44,61.45,61.4,61.43,26600.0,55.1735,55.1825,55.1376,55.1645,26600.0
2012-11-01 15:10:00,61.42,61.44,61.41,61.42,20500.0,55.1555,55.1735,55.1465,55.1555,20500.0
2012-11-01 15:20:00,61.42,61.46,61.34,61.45,50000.0,55.1555,55.1914,55.0837,55.1825,50000.0
2012-11-01 15:30:00,61.45,61.48,61.33,61.34,76400.0,55.1825,55.2094,55.0747,55.0837,76400.0
2012-11-01 15:40:00,61.34,61.39,61.33,61.38,64600.0,55.0837,55.1286,55.0747,55.1196,64600.0
2012-11-01 15:50:00,61.39,61.44,61.34,61.42,154100.0,55.1286,55.1735,55.0837,55.1555,154100.0
2012-11-02 09:30:00,61.5,61.62,60.94,61.06,105100.0,55.2274,55.3351,54.7245,54.8322,105100.0
2012-11-02 09:40:00,61.07,61.14,60.91,60.95,48100.0,54.8412,54.9041,54.6975,54.7335,48100.0
2012-11-02 09:50:00,60.98,61.04,60.78,60.88,52100.0,54.7604,54.8143,54.5808,54.6706,52100.0
2012-11-02 10:00:00,60.89,60.93,60.69,60.93,40700.0,54.6796,54.7155,54.5,54.7155,40700.0
2012-11-02 10:10:00,60.9,60.96,60.79,60.83,37200.0,54.6886,54.7424,54.5898,54.6257,37200.0
2012-11-02 10:20:00,60.83,60.94,60.77,60.91,54500.0,54.6257,54.7245,54.5718,54.6975,54500.0
2012-11-02 10:30:00,60.89,60.98,60.87,60.95,32000.0,54.6796,54.7604,54.6616,54.7335,32000.0
2012-11-02 10:40:00,60.95,61.17,60.92,61.15,42000.0,54.7335,54.931,54.7065,54.9131,42000.0
2012-11-02 10:50:00,61.15,61.19,61.1,61.14,29000.0,54.9131,54.949,54.8682,54.9041,29000.0
2012-11-02 11:00:00,61.12,61.15,61.03,61.13,18000.0,54.8861,54.9131,54.8053,54.8951,18000.0
2012-11-02 11:10:00,61.13,61.16,61.03,61.08,32200.0,54.8951,54.922,54.8053,54.8502,32200.0
2012-11-02 11:20:00,61.07,61.17,61.07,61.17,13100.0,54.8412,54.931,54.8412,54.931,13100.0
2012-11-02 11:30:00,61.14,61.33,61.11,61.26,21300.0,54.9041,55.0747,54.8771,55.0118,21300.0
2012-11-02 11:40:00,61.29,61.33,61.2,61.2,23900.0,55.0388,55.0747,54.958,54.958,23900.0
2012-11-02 11:50:00,61.2,61.25,61.18,61.23,16100.0,54.958,55.0029,54.94,54.9849,16100.0
2012-11-02 12:00:00,61.22,61.28,61.18,61.27,22700.0,54.9759,55.0298,54.94,55.0208,22700.0
2012-11-02 12:10:00,61.28,61.31,61.28,61.31,18100.0,55.0298,55.0567,55.0298,55.0567,18100.0
2012-11-02 12:20:00,61.31,61.42,61.31,61.4,16100.0,55.0567,55.1555,55.0567,55.1376,16100.0
2012-11-02 12:30:00,61.4,61.42,61.37,61.4,18200.0,55.1376,55.1555,55.1106,55.1376,18200.0
2012-11-02 12:40:00,61.38,61.41,61.35,61.37,11700.0,55.1196,55.1465,55.0927,55.1106,11700.0
2012-11-02 12:50:00,61.39,61.39,61.3,61.32,14700.0,55.1286,55.1286,55.0478,55.0657,14700.0
2012-11-02 13:00:00,61.32,61.34,61.3,61.33,21800.0,55.0657,55.0837,55.0478,55.0747,21800.0
2012-11-02 13:10:00,61.33,61.36,61.28,61.29,23500.0,55.0747,55.1016,55.0298,55.0388,23500.0
2012-11-02 13:20:00,61.28,61.32,61.23,61.3,25100.0,55.0298,55.0657,54.9849,55.0478,25100.0
2012-11-02 13:30:00,61.3,61.34,61.29,61.31,18600.0,55.0478,55.0837,55.0388,55.0567,18600.0
2012-11-02 13:40:00,61.32,61.37,61.32,61.33,19700.0,55.0657,55.1106,55.0657,55.0747,19700.0
2012-11-02 13:50:00,61.33,61.33,61.28,61.29,32900.0,55.0747,55.0747,55.0298,55.0388,32900.0
2012-11-02 14:00:00,61.28,61.34,61.22,61.34,44800.0,55.0298,55.0837,54.9759,55.0837,44800.0
2012-11-02 14:10:00,61.36,61.37,61.26,61.37,24800.0,55.1016,55.1106,55.0118,55.1106,24800.0
2012-11-02 14:20:00,61.36,61.41,61.33,61.4,26800.0,55.1016,55.1465,55.0747,55.1376,26800.0
2012-11-02 14:30:00,61.4,61.4,61.25,61.29,32000.0,55.1376,55.1376,55.0029,55.0388,32000.0
2012-11-02 14:40:00,61.27,61.29,61.21,61.22,33700.0,55.0208,55.0388,54.9669,54.9759,33700.0
2012-11-02 14:50:00,61.22,61.3,61.22,61.3,28000.0,54.9759,55.0478,54.9759,55.0478,28000.0
2012-11-02 15:00:00,61.31,61.34,61.27,61.3,42400.0,55.0567,55.0837,55.0208,55.0478,42400.0
2012-11-02 15:10:00,61.29,61.32,61.22,61.25,48200.0,55.0388,55.0657,54.9759,55.0029,48200.0
2012-11-02 15:20:00,61.25,61.35,61.24,61.33,61100.0,55.0029,55.0927,54.9939,55.0747,61100.0
2012-11-02 15:30:00,61.34,61.34,61.24,61.28,73700.0,55.0837,55.0837,54.9939,55.0298,73700.0
2012-11-02 15:40:00,61.29,61.34,61.18,61.27,61800.0,55.0388,55.0837,54.94,55.0208,61800.0
2012-11-02 15:50:00,61.27,61.31,61.19,61.19,203100.0,55.0208,55.0567,54.949,54.949,203100.0
2012-11-05 09:30:00,61.06,61.12,60.77,60.93,34600.0,54.8322,54.8861,54.5718,54.7155,34600.0
2012-11-05 09:40:00,60.93,61.1,60.81,60.9,37300.0,54.7155,54.8682,54.6077,54.6886,37300.0
2012-11-05 09:50:00,60.86,60.86,60.68,60.81,30200.0,54.6526,54.6526,54.491,54.6077,30200.0
2012-11-05 10:00:00,60.8,60.9,60.66,60.69,28300.0,54.5988,54.6886,54.473,54.5,28300.0
2012-11-05 10:10:00,60.68,60.71,60.63,60.69,15000.0,54.491,54.5179,54.4461,54.5,15000.0
2012-11-05 10:20:00,60.69,60.81,60.69,60.73,12300.0,54.5,54.6077,54.5,54.5359,12300.0
2012-11-05 10:30:00,60.72,60.92,60.66,60.91,34000.0,54.5269,54.7065,54.473,54.6975,34000.0
2012-11-05 10:40:00,60.92,60.96,60.86,60.9,18700.0,54.7065,54.7424,54.6526,54.6886,18700.0
2012-11-05 10:50:00,60.9,61.0,60.9,60.98,22600.0,54.6886,54.7784,54.6886,54.7604,22600.0
2012-11-05 11:00:00,60.96,61.01,60.95,60.97,17700.0,54.7424,54.7873,54.7335,54.7514,17700.0
2012-11-05 11:10:00,60.96,60.97,60.93,60.94,15100.0,54.7424,54.7514,54.7155,54.7245,15100.0
2012-11-05 11:20:00,60.94,60.95,60.7,60.7,24800.0,54.7245,54.7335,54.509,54.509,24800.0
2012-11-05 11:30:00,60.71,60.72,60.66,60.7,17800.0,54.5179,54.5269,54.473,54.509,17800.0
2012-11-05 11:40:00,60.71,60.78,60.71,60.78,13300.0,54.5179,54.5808,54.5179,54.5808,13300.0
2012-11-05 11:50:00,60.79,60.8,60.73,60.79,15700.0,54.5898,54.5988,54.5359,54.5898,15700.0
2012-11-05 12:00:00,60.8,60.93,60.78,60.91,10300.0,54.5988,54.7155,54.5808,54.6975,10300.0
2012-11-05 12:10:00,60.91,60.93,60.84,60.86,12900.0,54.6975,54.7155,54.6347,54.6526,12900.0
2012-11-05 12:20:00,60.84,60.88,60.74,60.74,32800.0,54.6347,54.6706,54.5449,54.5449,32800.0
2012-11-05 12:30:00,60.75,60.75,60.7,60.75,9700.0,54.5539,54.5539,54.509,54.5539,9700.0
2012-11-05 12:40:00,60.75,60.75,60.69,60.71,10500.0,54.5539,54.5539,54.5,54.5179,10500.0
2012-11-05 12:50:00,60.72,60.76,60.7,60.76,16000.0,54.5269,54.5628,54.509,54.5628,16000.0
2012-11-05 13:00:00,60.75,60.83,60.74,60.83,16600.0,54.5539,54.6257,54.5449,54.6257,16600.0
2012-11-05 13:10:00,60.85,60.93,60.85,60.93,22900.0,54.6437,54.7155,54.6437,54.7155,22900.0
2012-11-05 13:20:00,60.93,60.97,60.87,60.91,16700.0,54.7155,54.7514,54.6616,54.6975,16700.0
2012-11-05 13:30:00,60.92,60.99,60.92,60.96,11800.0,54.7065,54.7694,54.7065,54.7424,11800.0
2012-11-05 13:40:00,60.97,60.98,60.92,60.94,7700.0,54.7514,54.7604,54.7065,54.7245,7700.0
2012-11-05 13:50:00,60.95,60.96,60.93,60.94,7200.0,54.7335,54.7424,54.7155,54.7245,7200.0
2012-11-05 14:00:00,60.95,61.03,60.95,61.0,28300.0,54.7335,54.8053,54.7335,54.7784,28300.0
2012-11-05 14:10:00,60.97,61.02,60.93,60.98,43300.0,54.7514,54.7963,54.7155,54.7604,43300.0
2012-11-05 14:20:00,60.98,61.02,60.94,60.94,13000.0,54.7604,54.7963,54.7245,54.7245,13000.0
2012-11-05 14:30:00,60.96,61.02,60.94,60.95,19100.0,54.7424,54.7963,54.7245,54.7335,19100.0
2012-11-05 14:40:00,60.94,61.05,60.94,61.0,20500.0,54.7245,54.8233,54.7245,54.7784,20500.0
2012-11-05 14:50:00,61.0,61.08,60.98,60.98,19100.0,54.7784,54.8502,54.7604,54.7604,19100.0
2012-11-05 15:00:00,60.99,61.01,60.94,60.99,116600.0,54.7694,54.7873,54.7245,54.7694,116600.0
2012-11-05 15:10:00,60.98,60.99,60.95,60.97,16800.0,54.7604,54.7694,54.7335,54.7514,16800.0
2012-11-05 15:20:00,60.96,61.0,60.95,60.98,21500.0,54.7424,54.7784,54.7335,54.7604,21500.0
2012-11-05 15:30:00,60.98,61.0,60.89,60.98,77000.0,54.7604,54.7784,54.6796,54.7604,77000.0
2012-11-05 15:40:00,61.0,61.08,61.0,61.0,68400.0,54.7784,54.8502,54.7784,54.7784,68400.0
2012-11-05 15:50:00,61.0,61.06,60.86,60.92,112400.0,54.7784,54.8322,54.6526,54.7065,112400.0
2012-11-06 09:30:00,61.25,61.65,60.76,61.39,29800.0,55.0029,55.3621,54.5628,55.1286,29800.0
2012-11-06 09:40:00,61.39,61.56,61.3,61.49,25700.0,55.1286,55.2812,55.0478,55.2184,25700.0
2012-11-06 09:50:00,61.49,61.59,61.42,61.55,20600.0,55.2184,55.3082,55.1555,55.2723,20600.0
2012-11-06 10:00:00,61.5,61.51,61.41,61.47,15100.0,55.2274,55.2363,55.1465,55.2004,15100.0
2012-11-06 10:10:00,61.45,61.5,61.42,61.48,9600.0,55.1825,55.2274,55.1555,55.2094,9600.0
2012-11-06 10:20:00,61.47,61.53,61.46,61.5,16300.0,55.2004,55.2543,55.1914,55.2274,16300.0
2012-11-06 10:30:00,61.51,61.58,61.44,61.55,15500.0,55.2363,55.2992,55.1735,55.2723,15500.0
2012-11-06 10:40:00,61.53,61.66,61.5,61.62,9800.0,55.2543,55.371,55.2274,55.3351,9800.0
2012-11-06 10:50:00,61.61,61.63,61.54,61.54,26100.0,55.3261,55.3441,55.2633,55.2633,26100.0
2012-11-06 11:00:00,61.55,61.6,61.55,61.56,6100.0,55.2723,55.3172,55.2723,55.2812,6100.0
2012-11-06 11:10:00,61.56,61.62,61.52,61.58,36800.0,55.2812,55.3351,55.2453,55.2992,36800.0
2012-11-06 11:20:00,61.57,61.57,61.5,61.56,8000.0,55.2902,55.2902,55.2274,55.2812,8000.0
2012-11-06 11:30:00,61.57,61.78,61.53,61.68,20200.0,55.2902,55.4788,55.2543,55.389,20200.0
2012-11-06 11:40:00,61.71,61.81,61.68,61.78,9700.0,55.4159,55.5057,55.389,55.4788,9700.0
2012-11-06 11:50:00,61.8,61.95,61.8,61.89,19300.0,55.4968,55.6315,55.4968,55.5776,19300.0
2012-11-06 12:00:00,61.88,62.0,61.87,61.94,39600.0,55.5686,55.6764,55.5596,55.6225,39600.0
2012-11-06 12:10:00,61.94,61.99,61.93,61.95,9700.0,55.6225,55.6674,55.6135,55.6315,9700.0
2012-11-06 12:20:00,61.96,61.99,61.95,61.96,16600.0,55.6404,55.6674,55.6315,55.6404,16600.0
2012-11-06 12:30:00,61.97,62.0,61.95,61.95,23300.0,55.6494,55.6764,55.6315,55.6315,23300.0
2012-11-06 12:40:00,61.95,61.97,61.89,61.92,19000.0,55.6315,55.6494,55.5776,55.6045,19000.0
2012-11-06 12:50:00,61.92,61.97,61.92,61.94,9800.0,55.6045,55.6494,55.6045,55.6225,9800.0
2012-11-06 13:00:00,61.95,61.99,61.92,61.98,22000.0,55.6315,55.6674,55.6045,55.6584,22000.0
2012-11-06 13:10:00,61.99,62.0,61.94,61.97,25000.0,55.6674,55.6764,55.6225,55.6494,25000.0
2012-11-06 13:20:00,61.98,62.06,61.96,62.05,59200.0,55.6584,55.7302,55.6404,55.7213,59200.0
2012-11-06 13:30:00,62.03,62.1,62.0,62.09,12700.0,55.7033,55.7662,55.6764,55.7572,12700.0
2012-11-06 13:40:00,62.08,62.08,62.02,62.02,8900.0,55.7482,55.7482,55.6943,55.6943,8900.0
2012-11-06 13:50:00,62.01,62.04,61.97,62.0,23600.0,55.6853,55.7123,55.6494,55.6764,23600.0
2012-11-06 14:00:00,62.0,62.01,61.98,61.98,22200.0,55.6764,55.6853,55.6584,55.6584,22200.0
2012-11-06 14:10:00,61.98,62.01,61.94,62.0,20600.0,55.6584,55.6853,55.6225,55.6764,20600.0
2012-11-06 14:20:00,61.99,61.99,61.96,61.98,15200.0,55.6674,55.6674,55.6404,55.6584,15200.0
2012-11-06 14:30:00,61.97,61.99,61.95,61.97,14200.0,55.6494,55.6674,55.6315,55.6494,14200.0
2012-11-06 14:40:00,61.98,61.98,61.91,61.91,19500.0,55.6584,55.6584,55.5955,55.5955,19500.0
2012-11-06 14:50:00,61.93,61.94,61.77,61.83,25900.0,55.6135,55.6225,55.4698,55.5237,25900.0
2012-11-06 15:00:00,61.84,61.87,61.81,61.83,21800.0,55.5327,55.5596,55.5057,55.5237,21800.0
2012-11-06 15:10:00,61.83,61.9,61.8,61.88,31600.0,55.5237,55.5866,55.4968,55.5686,31600.0
2012-11-06 15:20:00,61.89,61.92,61.87,61.88,54900.0,55.5776,55.6045,55.5596,55.5686,54900.0
2012-11-06 15:30:00,61.87,61.88,61.78,61.79,29400.0,55.5596,55.5686,55.4788,55.4878,29400.0
2012-11-06 15:40:00,61.8,61.86,61.77,61.86,54400.0,55.4968,55.5506,55.4698,55.5506,54400.0
2012-11-06 15:50:00,61.86,61.86,61.71,61.79,129300.0,55.5506,55.5506,55.4159,55.4878,129300.0
2012-11-07 09:30:00,61.14,61.56,60.79,61.03,55900.0,54.9041,55.2812,54.5898,54.8053,55900.0
2012-11-07 09:40:00,60.99,61.27,60.9,61.17,30900.0,54.7694,55.0208,54.6886,54.931,30900.0
2012-11-07 09:50:00,61.2,61.25,61.08,61.25,70900.0,54.958,55.0029,54.8502,55.0029,70900.0
2012-11-07 10:00:00,61.26,61.3,61.08,61.25,30800.0,55.0118,55.0478,54.8502,55.0029,30800.0
2012-11-07 10:10:00,61.24,61.24,60.88,60.9,65900.0,54.9939,54.9939,54.6706,54.6886,65900.0
2012-11-07 10:20:00,60.89,61.04,60.88,61.01,76800.0,54.6796,54.8143,54.6706,54.7873,76800.0
2012-11-07 10:30:00,61.01,61.03,60.88,60.9,89000.0,54.7873,54.8053,54.6706,54.6886,89000.0
2012-11-07 10:40:00,60.92,60.95,60.83,60.88,58000.0,54.7065,54.7335,54.6257,54.6706,58000.0
2012-11-07 10:50:00,60.89,60.98,60.63,60.63,62000.0,54.6796,54.7604,54.4461,54.4461,62000.0
2012-11-07 11:00:00,60.66,60.77,60.64,60.65,26000.0,54.473,54.5718,54.4551,54.4641,26000.0
2012-11-07 11:10:00,60.64,60.68,60.57,60.58,20500.0,54.4551,54.491,54.3922,54.4012,20500.0
2012-11-07 11:20:00,60.59,60.64,60.5,60.54,19300.0,54.4102,54.4551,54.3294,54.3653,19300.0
2012-11-07 11:30:00,60.54,60.57,60.38,60.56,21100.0,54.3653,54.3922,54.2216,54.3832,21100.0
2012-11-07 11:40:00,60.55,60.6,60.49,60.54,20000.0,54.3743,54.4192,54.3204,54.3653,20000.0
2012-11-07 11:50:00,60.56,60.59,60.53,60.54,25100.0,54.3832,54.4102,54.3563,54.3653,25100.0
2012-11-07 12:00:00,60.57,60.57,60.45,60.45,13200.0,54.3922,54.3922,54.2845,54.2845,13200.0
2012-11-07 12:10:00,60.45,60.52,60.37,60.51,13200.0,54.2845,54.3473,54.2126,54.3383,13200.0
2012-11-07 12:20:00,60.5,60.51,60.41,60.41,15800.0,54.3294,54.3383,54.2485,54.2485,15800.0
2012-11-07 12:30:00,60.39,60.41,60.35,60.38,35800.0,54.2306,54.2485,54.1947,54.2216,35800.0
2012-11-07 12:40:00,60.38,60.4,60.3,60.35,25400.0,54.2216,54.2396,54.1498,54.1947,25400.0
2012-11-07 12:50:00,60.35,60.42,60.3,60.35,19000.0,54.1947,54.2575,54.1498,54.1947,19000.0
2012-11-07 13:00:00,60.36,60.62,60.34,60.57,33700.0,54.2036,54.4371,54.1857,54.3922,33700.0
2012-11-07 13:10:00,60.58,60.65,60.56,60.59,34900.0,54.4012,54.4641,54.3832,54.4102,34900.0
2012-11-07 13:20:00,60.58,60.67,60.58,60.62,12100.0,54.4012,54.482,54.4012,54.4371,12100.0
2012-11-07 13:30:00,60.61,60.72,60.6,60.67,32100.0,54.4281,54.5269,54.4192,54.482,32100.0
2012-11-07 13:40:00,60.66,60.66,60.49,60.53,28700.0,54.473,54.473,54.3204,54.3563,28700.0
2012-11-07 13:50:00,60.53,60.61,60.51,60.52,17400.0,54.3563,54.4281,54.3383,54.3473,17400.0
2012-11-07 14:00:00,60.53,60.71,60.53,60.68,15500.0,54.3563,54.5179,54.3563,54.491,15500.0
2012-11-07 14:10:00,60.68,60.71,60.5,60.54,21100.0,54.491,54.5179,54.3294,54.3653,21100.0
2012-11-07 14:20:00,60.53,60.58,60.52,60.53,11700.0,54.3563,54.4012,54.3473,54.3563,11700.0
2012-11-07 14:30:00,60.53,60.58,60.5,60.56,70600.0,54.3563,54.4012,54.3294,54.3832,70600.0
2012-11-07 14:40:00,60.55,60.61,60.53,60.61,27800.0,54.3743,54.4281,54.3563,54.4281,27800.0
2012-11-07 14:50:00,60.61,60.73,60.55,60.72,13100.0,54.4281,54.5359,54.3743,54.5269,13100.0
2012-11-07 15:00:00,60.71,60.72,60.53,60.57,24500.0,54.5179,54.5269,54.3563,54.3922,24500.0
2012-11-07 15:10:00,60.57,60.68,60.54,60.57,15700.0,54.3922,54.491,54.3653,54.3922,15700.0
2012-11-07 15:20:00,60.58,60.78,60.58,60.75,18600.0,54.4012,54.5808,54.4012,54.5539,18600.0
2012-11-07 15:30:00,60.75,60.78,60.67,60.69,48400.0,54.5539,54.5808,54.482,54.5,48400.0
2012-11-07 15:40:00,60.69,60.79,60.62,60.65,83000.0,54.5,54.5898,54.4371,54.4641,83000.0
2012-11-07 15:50:00,60.66,60.76,60.51,60.52,204800.0,54.473,54.5628,54.3383,54.3473,204800.0
2012-11-08 09:30:00,60.27,60.59,60.08,60.45,48800.0,54.1228,54.4102,53.9522,54.2845,48800.0
2012-11-08 09:40:00,60.43,60.54,60.31,60.45,23200.0,54.2665,54.3653,54.1587,54.2845,23200.0
2012-11-08 09:50:00,60.41,60.45,60.24,60.28,16600.0,54.2485,54.2845,54.0959,54.1318,16600.0
2012-11-08 10:00:00,60.28,60.33,60.19,60.19,18300.0,54.1318,54.1767,54.051,54.051,18300.0
2012-11-08 10:10:00,60.19,60.33,60.18,60.25,27600.0,54.051,54.1767,54.042,54.1049,27600.0
2012-11-08 10:20:00,60.24,60.25,60.15,60.23,13600.0,54.0959,54.1049,54.0151,54.0869,13600.0
2012-11-08 10:30:00,60.26,60.41,60.24,60.36,15700.0,54.1138,54.2485,54.0959,54.2036,15700.0
2012-11-08 10:40:00,60.34,60.34,60.17,60.27,13100.0,54.1857,54.1857,54.033,54.1228,13100.0
2012-11-08 10:50:00,60.26,60.33,60.17,60.24,15500.0,54.1138,54.1767,54.033,54.0959,15500.0
2012-11-08 11:00:00,60.25,60.3,60.12,60.24,32000.0,54.1049,54.1498,53.9881,54.0959,32000.0
2012-11-08 11:10:00,60.24,60.25,60.09,60.12,31600.0,54.0959,54.1049,53.9612,53.9881,31600.0
2012-11-08 11:20:00,60.12,60.2,60.03,60.16,21600.0,53.9881,54.06,53.9073,54.024,21600.0
2012-11-08 11:30:00,60.16,60.17,60.0,60.08,22900.0,54.024,54.033,53.8804,53.9522,22900.0
2012-11-08 11:40:00,60.05,60.22,60.04,60.21,18600.0,53.9253,54.0779,53.9163,54.0689,18600.0
2012-11-08 11:50:00,60.19,60.3,60.16,60.23,18100.0,54.051,54.1498,54.024,54.0869,18100.0
2012-11-08 12:00:00,60.22,60.22,60.07,60.1,13500.0,54.0779,54.0779,53.9432,53.9702,13500.0
2012-11-08 12:10:00,60.08,60.14,60.0,60.1,24100.0,53.9522,54.0061,53.8804,53.9702,24100.0
2012-11-08 12:20:00,60.09,60.18,60.07,60.14,16200.0,53.9612,54.042,53.9432,54.0061,16200.0
2012-11-08 12:30:00,60.12,60.13,60.02,60.03,17700.0,53.9881,53.9971,53.8983,53.9073,17700.0
2012-11-08 12:40:00,60.11,60.11,59.97,60.03,14000.0,53.9791,53.9791,53.8534,53.9073,14000.0
2012-11-08 12:50:00,60.03,60.12,59.98,60.12,41200.0,53.9073,53.9881,53.8624,53.9881,41200.0
2012-11-08 13:00:00,60.13,60.14,60.06,60.09,17000.0,53.9971,54.0061,53.9342,53.9612,17000.0
2012-11-08 13:10:00,60.13,60.13,60.03,60.1,18400.0,53.9971,53.9971,53.9073,53.9702,18400.0
2012-11-08 13:20:00,60.08,60.1,59.95,60.0,18400.0,53.9522,53.9702,53.8355,53.8804,18400.0
2012-11-08 13:30:00,60.04,60.07,59.97,60.04,12400.0,53.9163,53.9432,53.8534,53.9163,12400.0
2012-11-08 13:40:00,60.03,60.03,59.95,60.03,11000.0,53.9073,53.9073,53.8355,53.9073,11000.0
2012-11-08 13:50:00,60.04,60.16,60.03,60.14,27600.0,53.9163,54.024,53.9073,54.0061,27600.0
2012-11-08 14:00:00,60.13,60.13,59.99,60.03,23200.0,53.9971,53.9971,53.8714,53.9073,23200.0
2012-11-08 14:10:00,60.03,60.07,59.98,59.99,19600.0,53.9073,53.9432,53.8624,53.8714,19600.0
2012-11-08 14:20:00,59.99,59.99,59.92,59.95,26900.0,53.8714,53.8714,53.8085,53.8355,26900.0
2012-11-08 14:30:00,59.96,59.97,59.9,59.93,17500.0,53.8444,53.8534,53.7905,53.8175,17500.0
2012-11-08 14:40:00,59.93,60.04,59.92,60.04,22400.0,53.8175,53.9163,53.8085,53.9163,22400.0
2012-11-08 14:50:00,60.05,60.08,59.99,59.99,23500.0,53.9253,53.9522,53.8714,53.8714,23500.0
2012-11-08 15:00:00,59.99,60.07,59.96,60.03,38200.0,53.8714,53.9432,53.8444,53.9073,38200.0
2012-11-08 15:10:00,60.04,60.07,59.97,60.0,25200.0,53.9163,53.9432,53.8534,53.8804,25200.0
2012-11-08 15:20:00,60.04,60.08,60.01,60.07,50200.0,53.9163,53.9522,53.8893,53.9432,50200.0
2012-11-08 15:30:00,60.08,60.08,59.98,60.01,40600.0,53.9522,53.9522,53.8624,53.8893,40600.0
2012-11-08 15:40:00,60.02,60.03,59.92,59.99,66700.0,53.8983,53.9073,53.8085,53.8714,66700.0
2012-11-08 15:50:00,59.98,60.03,59.82,59.86,132400.0,53.8624,53.9073,53.7187,53.7546,132400.0
2012-11-09 09:30:00,59.92,60.2,59.43,60.0,59400.0,53.8085,54.06,53.3685,53.8804,59400.0
2012-11-09 09:40:00,60.0,60.17,59.98,60.02,17800.0,53.8804,54.033,53.8624,53.8983,17800.0
2012-11-09 09:50:00,60.02,60.11,59.88,60.08,20600.0,53.8983,53.9791,53.7726,53.9522,20600.0
2012-11-09 10:00:00,60.02,60.18,59.97,60.11,47600.0,53.8983,54.042,53.8534,53.9791,47600.0
2012-11-09 10:10:00,60.14,60.14,59.91,59.91,56000.0,54.0061,54.0061,53.7995,53.7995,56000.0
2012-11-09 10:20:00,59.93,59.95,59.8,59.81,40600.0,53.8175,53.8355,53.7007,53.7097,40600.0
2012-11-09 10:30:00,59.81,60.0,59.77,59.92,33700.0,53.7097,53.8804,53.6738,53.8085,33700.0
2012-11-09 10:40:00,59.92,59.99,59.88,59.9,19200.0,53.8085,53.8714,53.7726,53.7905,19200.0
2012-11-09 10:50:00,59.9,60.03,59.88,59.98,9700.0,53.7905,53.9073,53.7726,53.8624,9700.0
2012-11-09 11:00:00,59.97,60.04,59.94,59.95,14800.0,53.8534,53.9163,53.8265,53.8355,14800.0
2012-11-09 11:10:00,59.97,60.02,59.95,60.02,30000.0,53.8534,53.8983,53.8355,53.8983,30000.0
2012-11-09 11:20:00,60.02,60.02,59.88,59.98,48700.0,53.8983,53.8983,53.7726,53.8624,48700.0
2012-11-09 11:30:00,59.98,60.05,59.94,60.04,32100.0,53.8624,53.9253,53.8265,53.9163,32100.0
2012-11-09 11:40:00,60.08,60.19,60.06,60.17,12000.0,53.9522,54.051,53.9342,54.033,12000.0
2012-11-09 11:50:00,60.15,60.25,60.13,60.22,8600.0,54.0151,54.1049,53.9971,54.0779,8600.0
2012-11-09 12:00:00,60.25,60.33,60.21,60.25,11200.0,54.1049,54.1767,54.0689,54.1049,11200.0
2012-11-09 12:10:00,60.27,60.38,60.27,60.37,7600.0,54.1228,54.2216,54.1228,54.2126,7600.0
2012-11-09 12:20:00,60.38,60.43,60.34,60.4,6300.0,54.2216,54.2665,54.1857,54.2396,6300.0
2012-11-09 12:30:00,60.4,60.48,60.4,60.46,9300.0,54.2396,54.3114,54.2396,54.2934,9300.0
2012-11-09 12:40:00,60.46,60.46,60.37,60.4,7300.0,54.2934,54.2934,54.2126,54.2396,7300.0
2012-11-09 12:50:00,60.43,60.43,60.33,60.33,4800.0,54.2665,54.2665,54.1767,54.1767,4800.0
2012-11-09 13:00:00,60.33,60.4,60.31,60.34,13200.0,54.1767,54.2396,54.1587,54.1857,13200.0
2012-11-09 13:10:00,60.33,60.33,60.08,60.08,33300.0,54.1767,54.1767,53.9522,53.9522,33300.0
2012-11-09 13:20:00,60.11,60.11,59.96,59.96,14100.0,53.9791,53.9791,53.8444,53.8444,14100.0
2012-11-09 13:30:00,59.96,60.07,59.9,60.02,24400.0,53.8444,53.9432,53.7905,53.8983,24400.0
2012-11-09 13:40:00,60.03,60.06,59.93,60.03,17100.0,53.9073,53.9342,53.8175,53.9073,17100.0
2012-11-09 13:50:00,60.05,60.12,60.03,60.1,10500.0,53.9253,53.9881,53.9073,53.9702,10500.0
2012-11-09 14:00:00,60.13,60.13,60.0,60.02,16000.0,53.9971,53.9971,53.8804,53.8983,16000.0
2012-11-09 14:10:00,60.02,60.04,59.99,60.02,53200.0,53.8983,53.9163,53.8714,53.8983,53200.0
2012-11-09 14:20:00,60.03,60.09,60.01,60.07,25200.0,53.9073,53.9612,53.8893,53.9432,25200.0
2012-11-09 14:30:00,60.11,60.25,60.09,60.12,12600.0,53.9791,54.1049,53.9612,53.9881,12600.0
2012-11-09 14:40:00,60.12,60.13,60.04,60.08,9000.0,53.9881,53.9971,53.9163,53.9522,9000.0
2012-11-09 14:50:00,60.09,60.11,60.03,60.03,8000.0,53.9612,53.9791,53.9073,53.9073,8000.0
2012-11-09 15:00:00,60.04,60.04,59.96,60.04,15200.0,53.9163,53.9163,53.8444,53.9163,15200.0
2012-11-09 15:10:00,60.04,60.12,60.03,60.05,12400.0,53.9163,53.9881,53.9073,53.9253,12400.0
2012-11-09 15:20:00,60.07,60.14,60.04,60.12,12100.0,53.9432,54.0061,53.9163,53.9881,12100.0
2012-11-09 15:30:00,60.11,60.12,59.98,60.02,16900.0,53.9791,53.9881,53.8624,53.8983,16900.0
2012-11-09 15:40:00,60.04,60.19,60.04,60.14,24700.0,53.9163,54.051,53.9163,54.0061,24700.0
2012-11-09 15:50:00,60.15,60.15,59.91,59.94,106500.0,54.0151,54.0151,53.7995,53.8265,106500.0
2012-11-12 09:30:00,60.04,60.45,59.83,59.99,37100.0,53.9163,54.2845,53.7277,53.8714,37100.0
2012-11-12 09:40:00,60.0,60.0,59.83,59.89,62700.0,53.8804,53.8804,53.7277,53.7816,62700.0
2012-11-12 09:50:00,59.89,59.95,59.8,59.94,36500.0,53.7816,53.8355,53.7007,53.8265,36500.0
2012-11-12 10:00:00,59.91,59.91,59.71,59.73,54000.0,53.7995,53.7995,53.6199,53.6379,54000.0
2012-11-12 10:10:00,59.73,59.73,59.56,59.59,24100.0,53.6379,53.6379,53.4852,53.5122,24100.0
2012-11-12 10:20:00,59.6,59.6,59.49,59.58,14000.0,53.5211,53.5211,53.4224,53.5032,14000.0
2012-11-12 10:30:00,59.56,59.67,59.54,59.62,9100.0,53.4852,53.584,53.4673,53.5391,9100.0
2012-11-12 10:40:00,59.62,59.63,59.45,59.47,27400.0,53.5391,53.5481,53.3864,53.4044,27400.0
2012-11-12 10:50:00,59.47,59.52,59.39,59.47,44300.0,53.4044,53.4493,53.3326,53.4044,44300.0
2012-11-12 11:00:00,59.46,59.54,59.44,59.54,28000.0,53.3954,53.4673,53.3775,53.4673,28000.0
2012-11-12 11:10:00,59.54,59.57,59.5,59.56,21900.0,53.4673,53.4942,53.4313,53.4852,21900.0
2012-11-12 11:20:00,59.55,59.59,59.53,59.58,24200.0,53.4762,53.5122,53.4583,53.5032,24200.0
2012-11-12 11:30:00,59.57,59.62,59.54,59.58,18500.0,53.4942,53.5391,53.4673,53.5032,18500.0
2012-11-12 11:40:00,59.58,59.58,59.51,59.53,13400.0,53.5032,53.5032,53.4403,53.4583,13400.0
2012-11-12 11:50:00,59.54,59.58,59.5,59.53,61200.0,53.4673,53.5032,53.4313,53.4583,61200.0
2012-11-12 12:00:00,59.55,59.55,59.51,59.52,13900.0,53.4762,53.4762,53.4403,53.4493,13900.0
2012-11-12 12:10:00,59.52,59.54,59.48,59.53,17100.0,53.4493,53.4673,53.4134,53.4583,17100.0
2012-11-12 12:20:00,59.53,59.61,59.53,59.6,18700.0,53.4583,53.5301,53.4583,53.5211,18700.0
2012-11-12 12:30:00,59.6,59.7,59.59,59.66,18700.0,53.5211,53.6109,53.5122,53.575,18700.0
2012-11-12 12:40:00,59.68,59.76,59.68,59.71,17300.0,53.593,53.6648,53.593,53.6199,17300.0
2012-11-12 12:50:00,59.72,59.75,59.61,59.68,70200.0,53.6289,53.6558,53.5301,53.593,70200.0
2012-11-12 13:00:00,59.68,59.8,59.68,59.77,14700.0,53.593,53.7007,53.593,53.6738,14700.0
2012-11-12 13:10:00,59.8,59.86,59.78,59.84,26100.0,53.7007,53.7546,53.6828,53.7367,26100.0
2012-11-12 13:20:00,59.84,59.84,59.78,59.8,28600.0,53.7367,53.7367,53.6828,53.7007,28600.0
2012-11-12 13:30:00,59.8,59.8,59.62,59.65,20500.0,53.7007,53.7007,53.5391,53.566,20500.0
2012-11-12 13:40:00,59.64,59.65,59.6,59.63,27300.0,53.5571,53.566,53.5211,53.5481,27300.0
2012-11-12 13:50:00,59.64,59.68,59.6,59.64,21600.0,53.5571,53.593,53.5211,53.5571,21600.0
2012-11-12 14:00:00,59.64,59.64,59.53,59.55,29800.0,53.5571,53.5571,53.4583,53.4762,29800.0
2012-11-12 14:10:00,59.55,59.62,59.55,59.6,20900.0,53.4762,53.5391,53.4762,53.5211,20900.0
2012-11-12 14:20:00,59.59,59.66,59.55,59.59,30500.0,53.5122,53.575,53.4762,53.5122,30500.0
2012-11-12 14:30:00,59.58,59.6,59.5,59.54,26600.0,53.5032,53.5211,53.4313,53.4673,26600.0
2012-11-12 14:40:00,59.53,59.58,59.5,59.57,20200.0,53.4583,53.5032,53.4313,53.4942,20200.0
2012-11-12 14:50:00,59.58,59.64,59.55,59.62,19800.0,53.5032,53.5571,53.4762,53.5391,19800.0
2012-11-12 15:00:00,59.62,59.66,59.56,59.58,23000.0,53.5391,53.575,53.4852,53.5032,23000.0
2012-11-12 15:10:00,59.59,59.64,59.49,59.5,40600.0,53.5122,53.5571,53.4224,53.4313,40600.0
2012-11-12 15:20:00,59.5,59.55,59.49,59.51,84300.0,53.4313,53.4762,53.4224,53.4403,84300.0
2012-11-12 15:30:00,59.51,59.56,59.47,59.51,74100.0,53.4403,53.4852,53.4044,53.4403,74100.0
2012-11-12 15:40:00,59.51,59.53,59.41,59.42,114200.0,53.4403,53.4583,53.3505,53.3595,114200.0
2012-11-12 15:50:00,59.44,59.5,59.34,59.35,167900.0,53.3775,53.4313,53.2877,53.2966,167900.0
2012-11-13 09:30:00,58.97,59.42,58.96,59.08,69800.0,52.9554,53.3595,52.9464,53.0542,69800.0
2012-11-13 09:40:00,59.08,59.26,58.98,59.24,51600.0,53.0542,53.2158,52.9644,53.1979,51600.0
2012-11-13 09:50:00,59.24,59.24,59.04,59.13,47500.0,53.1979,53.1979,53.0183,53.0991,47500.0
2012-11-13 10:00:00,59.15,59.25,59.08,59.24,38900.0,53.117,53.2068,53.0542,53.1979,38900.0
2012-11-13 10:10:00,59.25,59.38,59.25,59.28,18200.0,53.2068,53.3236,53.2068,53.2338,18200.0
2012-11-13 10:20:00,59.3,59.43,59.26,59.3,15700.0,53.2517,53.3685,53.2158,53.2517,15700.0
2012-11-13 10:30:00,59.28,59.46,59.23,59.37,40300.0,53.2338,53.3954,53.1889,53.3146,40300.0
2012-11-13 10:40:00,59.38,59.41,59.3,59.37,24800.0,53.3236,53.3505,53.2517,53.3146,24800.0
2012-11-13 10:50:00,59.41,59.53,59.38,59.51,25000.0,53.3505,53.4583,53.3236,53.4403,25000.0
2012-11-13 11:00:00,59.5,59.64,59.49,59.6,69700.0,53.4313,53.5571,53.4224,53.5211,69700.0
2012-11-13 11:10:00,59.6,59.71,59.6,59.68,58800.0,53.5211,53.6199,53.5211,53.593,58800.0
2012-11-13 11:20:00,59.68,59.73,59.66,59.71,29200.0,53.593,53.6379,53.575,53.6199,29200.0
2012-11-13 11:30:00,59.71,59.73,59.66,59.68,42900.0,53.6199,53.6379,53.575,53.593,42900.0
2012-11-13 11:40:00,59.67,59.79,59.67,59.75,17600.0,53.584,53.6918,53.584,53.6558,17600.0
2012-11-13 11:50:00,59.72,59.74,59.7,59.71,28400.0,53.6289,53.6469,53.6109,53.6199,28400.0
2012-11-13 12:00:00,59.7,59.71,59.65,59.65,31700.0,53.6109,53.6199,53.566,53.566,31700.0
2012-11-13 12:10:00,59.66,59.73,59.66,59.68,20000.0,53.575,53.6379,53.575,53.593,20000.0
2012-11-13 12:20:00,59.69,59.69,59.62,59.64,54600.0,53.602,53.602,53.5391,53.5571,54600.0
2012-11-13 12:30:00,59.64,59.64,59.6,59.61,33300.0,53.5571,53.5571,53.5211,53.5301,33300.0
2012-11-13 12:40:00,59.61,59.66,59.57,59.64,24100.0,53.5301,53.575,53.4942,53.5571,24100.0
2012-11-13 12:50:00,59.64,59.69,59.63,59.66,15600.0,53.5571,53.602,53.5481,53.575,15600.0
2012-11-13 13:00:00,59.66,59.73,59.64,59.69,36100.0,53.575,53.6379,53.5571,53.602,36100.0
2012-11-13 13:10:00,59.69,59.76,59.64,59.72,13800.0,53.602,53.6648,53.5571,53.6289,13800.0
2012-11-13 13:20:00,59.72,59.72,59.64,59.67,11500.0,53.6289,53.6289,53.5571,53.584,11500.0
2012-11-13 13:30:00,59.67,59.72,59.62,59.64,26400.0,53.584,53.6289,53.5391,53.5571,26400.0
2012-11-13 13:40:00,59.63,59.69,59.62,59.64,49900.0,53.5481,53.602,53.5391,53.5571,49900.0
2012-11-13 13:50:00,59.65,59.7,59.62,59.68,35500.0,53.566,53.6109,53.5391,53.593,35500.0
2012-11-13 14:00:00,59.68,59.7,59.57,59.66,37900.0,53.593,53.6109,53.4942,53.575,37900.0
2012-11-13 14:10:00,59.65,59.67,59.61,59.67,134400.0,53.566,53.584,53.5301,53.584,134400.0
2012-11-13 14:20:00,59.66,59.69,59.6,59.65,18400.0,53.575,53.602,53.5211,53.566,18400.0
2012-11-13 14:30:00,59.64,59.66,59.59,59.6,43700.0,53.5571,53.575,53.5122,53.5211,43700.0
2012-11-13 14:40:00,59.61,59.62,59.56,59.6,24900.0,53.5301,53.5391,53.4852,53.5211,24900.0
2012-11-13 14:50:00,59.61,59.68,59.52,59.57,110500.0,53.5301,53.593,53.4493,53.4942,110500.0
2012-11-13 15:00:00,59.59,59.66,59.55,59.58,61300.0,53.5122,53.575,53.4762,53.5032,61300.0
2012-11-13 15:10:00,59.57,59.61,59.52,59.55,49700.0,53.4942,53.5301,53.4493,53.4762,49700.0
2012-11-13 15:20:00,59.55,59.56,59.37,59.41,49000.0,53.4762,53.4852,53.3146,53.3505,49000.0
2012-11-13 15:30:00,59.42,59.47,59.33,59.34,38700.0,53.3595,53.4044,53.2787,53.2877,38700.0
2012-11-13 15:40:00,59.34,59.36,59.24,59.3,72400.0,53.2877,53.3056,53.1979,53.2517,72400.0
2012-11-13 15:50:00,59.28,59.35,59.22,59.24,206500.0,53.2338,53.2966,53.1799,53.1979,206500.0
2012-11-14 09:30:00,59.46,59.84,59.19,59.22,38400.0,53.3954,53.7367,53.153,53.1799,38400.0
2012-11-14 09:40:00,59.21,59.22,58.92,59.05,70500.0,53.1709,53.1799,52.9105,53.0272,70500.0
2012-11-14 09:50:00,59.04,59.17,58.93,59.1,69700.0,53.0183,53.135,52.9195,53.0721,69700.0
2012-11-14 10:00:00,59.1,59.28,59.09,59.21,30800.0,53.0721,53.2338,53.0632,53.1709,30800.0
2012-11-14 10:10:00,59.21,59.25,59.1,59.25,36700.0,53.1709,53.2068,53.0721,53.2068,36700.0
2012-11-14 10:20:00,59.27,59.28,59.05,59.08,22800.0,53.2248,53.2338,53.0272,53.0542,22800.0
2012-11-14 10:30:00,59.07,59.21,59.04,59.11,33800.0,53.0452,53.1709,53.0183,53.0811,33800.0
2012-11-14 10:40:00,59.07,59.28,59.02,59.27,46200.0,53.0452,53.2338,53.0003,53.2248,46200.0
2012-11-14 10:50:00,59.23,59.27,59.13,59.27,60500.0,53.1889,53.2248,53.0991,53.2248,60500.0
2012-11-14 11:00:00,59.27,59.29,59.14,59.25,25500.0,53.2248,53.2428,53.1081,53.2068,25500.0
2012-11-14 11:10:00,59.23,59.27,59.18,59.27,33000.0,53.1889,53.2248,53.144,53.2248,33000.0
2012-11-14 11:20:00,59.25,59.33,59.22,59.28,20600.0,53.2068,53.2787,53.1799,53.2338,20600.0
2012-11-14 11:30:00,59.28,59.34,59.24,59.25,19200.0,53.2338,53.2877,53.1979,53.2068,19200.0
2012-11-14 11:40:00,59.27,59.36,59.25,59.34,79500.0,53.2248,53.3056,53.2068,53.2877,79500.0
2012-11-14 11:50:00,59.36,59.36,59.17,59.24,47200.0,53.3056,53.3056,53.135,53.1979,47200.0
2012-11-14 12:00:00,59.25,59.26,59.06,59.07,42400.0,53.2068,53.2158,53.0362,53.0452,42400.0
2012-11-14 12:10:00,59.1,59.12,59.0,59.02,33500.0,53.0721,53.0901,52.9823,53.0003,33500.0
2012-11-14 12:20:00,59.02,59.15,58.98,59.15,25900.0,53.0003,53.117,52.9644,53.117,25900.0
2012-11-14 12:30:00,59.14,59.17,58.95,58.96,24900.0,53.1081,53.135,52.9374,52.9464,24900.0
2012-11-14 12:40:00,58.97,59.04,58.92,58.97,26100.0,52.9554,53.0183,52.9105,52.9554,26100.0
2012-11-14 12:50:00,58.94,59.02,58.91,58.93,21800.0,52.9285,53.0003,52.9015,52.9195,21800.0
2012-11-14 13:00:00,58.95,59.01,58.86,58.86,21500.0,52.9374,52.9913,52.8566,52.8566,21500.0
2012-11-14 13:10:00,58.86,58.97,58.85,58.94,21900.0,52.8566,52.9554,52.8476,52.9285,21900.0
2012-11-14 13:20:00,58.95,58.99,58.88,58.88,19900.0,52.9374,52.9734,52.8746,52.8746,19900.0
2012-11-14 13:30:00,58.91,58.96,58.85,58.9,31000.0,52.9015,52.9464,52.8476,52.8925,31000.0
2012-11-14 13:40:00,58.91,58.95,58.78,58.83,36000.0,52.9015,52.9374,52.7848,52.8297,36000.0
2012-11-14 13:50:00,58.84,58.9,58.81,58.87,34300.0,52.8387,52.8925,52.8117,52.8656,34300.0
2012-11-14 14:00:00,58.88,58.92,58.8,58.88,69900.0,52.8746,52.9105,52.8027,52.8746,69900.0
2012-11-14 14:10:00,58.87,58.89,58.71,58.74,67400.0,52.8656,52.8836,52.7219,52.7489,67400.0
2012-11-14 14:20:00,58.74,58.75,58.55,58.58,69600.0,52.7489,52.7578,52.5782,52.6052,69600.0
2012-11-14 14:30:00,58.57,58.59,58.48,58.55,48200.0,52.5962,52.6142,52.5154,52.5782,48200.0
2012-11-14 14:40:00,58.55,58.55,58.47,58.48,37500.0,52.5782,52.5782,52.5064,52.5154,37500.0
2012-11-14 14:50:00,58.48,58.61,58.42,58.42,38500.0,52.5154,52.6321,52.4615,52.4615,38500.0
2012-11-14 15:00:00,58.44,58.51,58.4,58.48,108000.0,52.4795,52.5423,52.4435,52.5154,108000.0
2012-11-14 15:10:00,58.49,58.59,58.48,58.54,83300.0,52.5244,52.6142,52.5154,52.5693,83300.0
2012-11-14 15:20:00,58.53,58.57,58.51,58.53,66900.0,52.5603,52.5962,52.5423,52.5603,66900.0
2012-11-14 15:30:00,58.53,58.56,58.52,58.53,100500.0,52.5603,52.5872,52.5513,52.5603,100500.0
2012-11-14 15:40:00,58.53,58.57,58.52,58.57,150300.0,52.5603,52.5962,52.5513,52.5962,150300.0
2012-11-14 15:50:00,58.56,58.58,58.46,58.46,391800.0,52.5872,52.6052,52.4974,52.4974,391800.0
2012-11-15 09:30:00,58.46,59.18,58.46,58.9,72000.0,52.4974,53.144,52.4974,52.8925,72000.0
2012-11-15 09:40:00,58.92,59.16,58.86,59.1,119700.0,52.9105,53.126,52.8566,53.0721,119700.0
2012-11-15 09:50:00,59.11,59.36,59.11,59.24,54700.0,53.0811,53.3056,53.0811,53.1979,54700.0
2012-11-15 10:00:00,59.2,59.42,59.11,59.3,52300.0,53.1619,53.3595,53.0811,53.2517,52300.0
2012-11-15 10:10:00,59.27,59.27,59.03,59.04,35800.0,53.2248,53.2248,53.0093,53.0183,35800.0
2012-11-15 10:20:00,59.03,59.03,58.9,58.94,39700.0,53.0093,53.0093,52.8925,52.9285,39700.0
2012-11-15 10:30:00,58.94,59.07,58.92,58.96,96800.0,52.9285,53.0452,52.9105,52.9464,96800.0
2012-11-15 10:40:00,58.97,58.97,58.84,58.87,77500.0,52.9554,52.9554,52.8387,52.8656,77500.0
2012-11-15 10:50:00,58.89,58.9,58.57,58.6,42500.0,52.8836,52.8925,52.5962,52.6231,42500.0
2012-11-15 11:00:00,58.6,58.7,58.56,58.63,24400.0,52.6231,52.7129,52.5872,52.6501,24400.0
2012-11-15 11:10:00,58.63,58.77,58.63,58.66,42800.0,52.6501,52.7758,52.6501,52.677,42800.0
2012-11-15 11:20:00,58.67,58.85,58.67,58.72,43900.0,52.686,52.8476,52.686,52.7309,43900.0
2012-11-15 11:30:00,58.72,58.83,58.68,58.78,32800.0,52.7309,52.8297,52.695,52.7848,32800.0
2012-11-15 11:40:00,58.79,58.81,58.46,58.56,39500.0,52.7938,52.8117,52.4974,52.5872,39500.0
2012-11-15 11:50:00,58.57,58.72,58.57,58.7,27300.0,52.5962,52.7309,52.5962,52.7129,27300.0
2012-11-15 12:00:00,58.69,58.73,58.61,58.64,34800.0,52.704,52.7399,52.6321,52.6591,34800.0
2012-11-15 12:10:00,58.65,58.69,58.61,58.66,24200.0,52.668,52.704,52.6321,52.677,24200.0
2012-11-15 12:20:00,58.66,58.66,58.54,58.6,71600.0,52.677,52.677,52.5693,52.6231,71600.0
2012-11-15 12:30:00,58.6,58.62,58.48,58.55,57000.0,52.6231,52.6411,52.5154,52.5782,57000.0
2012-11-15 12:40:00,58.55,58.56,58.46,58.56,20900.0,52.5782,52.5872,52.4974,52.5872,20900.0
2012-11-15 12:50:00,58.55,58.6,58.51,58.53,18400.0,52.5782,52.6231,52.5423,52.5603,18400.0
2012-11-15 13:00:00,58.53,58.56,58.43,58.51,23300.0,52.5603,52.5872,52.4705,52.5423,23300.0
2012-11-15 13:10:00,58.51,58.56,58.43,58.46,18800.0,52.5423,52.5872,52.4705,52.4974,18800.0
2012-11-15 13:20:00,58.44,58.51,58.41,58.46,32000.0,52.4795,52.5423,52.4525,52.4974,32000.0
2012-11-15 13:30:00,58.48,58.59,58.44,58.55,54300.0,52.5154,52.6142,52.4795,52.5782,54300.0
2012-11-15 13:40:00,58.55,58.59,58.52,58.57,33300.0,52.5782,52.6142,52.5513,52.5962,33300.0
2012-11-15 13:50:00,58.57,58.69,58.57,58.59,38400.0,52.5962,52.704,52.5962,52.6142,38400.0
2012-11-15 14:00:00,58.58,58.68,58.57,58.58,64300.0,52.6052,52.695,52.5962,52.6052,64300.0
2012-11-15 14:10:00,58.6,58.64,58.56,58.61,83100.0,52.6231,52.6591,52.5872,52.6321,83100.0
2012-11-15 14:20:00,58.62,58.63,58.5,58.63,95800.0,52.6411,52.6501,52.5333,52.6501,95800.0
2012-11-15 14:30:00,58.63,58.68,58.53,58.66,106300.0,52.6501,52.695,52.5603,52.677,106300.0
2012-11-15 14:40:00,58.67,58.82,58.67,58.8,29300.0,52.686,52.8207,52.686,52.8027,29300.0
2012-11-15 14:50:00,58.8,58.91,58.79,58.81,56300.0,52.8027,52.9015,52.7938,52.8117,56300.0
2012-11-15 15:00:00,58.81,58.82,58.66,58.68,46300.0,52.8117,52.8207,52.677,52.695,46300.0
2012-11-15 15:10:00,58.69,58.7,58.6,58.62,53700.0,52.704,52.7129,52.6231,52.6411,53700.0
2012-11-15 15:20:00,58.62,58.65,58.57,58.6,48200.0,52.6411,52.668,52.5962,52.6231,48200.0
2012-11-15 15:30:00,58.6,58.67,58.56,58.67,83000.0,52.6231,52.686,52.5872,52.686,83000.0
2012-11-15 15:40:00,58.68,58.82,58.65,58.8,98900.0,52.695,52.8207,52.668,52.8027,98900.0
2012-11-15 15:50:00,58.79,58.95,58.74,58.78,134700.0,52.7938,52.9374,52.7489,52.7848,134700.0
2012-11-16 09:30:00,58.71,59.14,57.6,58.14,524400.0,52.7219,53.1081,51.7251,52.2101,524400.0
2012-11-16 09:40:00,58.2,58.95,58.17,58.52,192100.0,52.2639,52.9374,52.237,52.5513,192100.0
2012-11-16 09:50:00,58.5,58.5,58.03,58.29,92300.0,52.5333,52.5333,52.1113,52.3448,92300.0
2012-11-16 10:00:00,58.3,58.51,58.17,58.3,109900.0,52.3537,52.5423,52.237,52.3537,109900.0
2012-11-16 10:10:00,58.3,58.3,58.0,58.23,77000.0,52.3537,52.3537,52.0843,52.2909,77000.0
2012-11-16 10:20:00,58.19,58.51,58.19,58.47,66000.0,52.255,52.5423,52.255,52.5064,66000.0
2012-11-16 10:30:00,58.49,58.61,58.35,58.48,94600.0,52.5244,52.6321,52.3986,52.5154,94600.0
2012-11-16 10:40:00,58.48,58.59,58.41,58.59,77000.0,52.5154,52.6142,52.4525,52.6142,77000.0
2012-11-16 10:50:00,58.58,58.73,58.53,58.72,98400.0,52.6052,52.7399,52.5603,52.7309,98400.0
2012-11-16 11:00:00,58.71,58.85,58.65,58.78,53700.0,52.7219,52.8476,52.668,52.7848,53700.0
2012-11-16 11:10:00,58.8,58.87,58.62,58.63,69700.0,52.8027,52.8656,52.6411,52.6501,69700.0
2012-11-16 11:20:00,58.63,58.76,58.49,58.53,37600.0,52.6501,52.7668,52.5244,52.5603,37600.0
2012-11-16 11:30:00,58.55,58.71,58.53,58.67,33000.0,52.5782,52.7219,52.5603,52.686,33000.0
2012-11-16 11:40:00,58.66,58.99,58.62,58.94,53800.0,52.677,52.9734,52.6411,52.9285,53800.0
2012-11-16 11:50:00,58.95,59.01,58.8,58.93,64600.0,52.9374,52.9913,52.8027,52.9195,64600.0
2012-11-16 12:00:00,58.94,59.14,58.92,59.05,95500.0,52.9285,53.1081,52.9105,53.0272,95500.0
2012-11-16 12:10:00,59.04,59.23,59.01,59.22,27600.0,53.0183,53.1889,52.9913,53.1799,27600.0
2012-11-16 12:20:00,59.21,59.24,59.09,59.22,27500.0,53.1709,53.1979,53.0632,53.1799,27500.0
2012-11-16 12:30:00,59.23,59.26,59.11,59.11,36900.0,53.1889,53.2158,53.0811,53.0811,36900.0
2012-11-16 12:40:00,59.12,59.27,59.11,59.23,65200.0,53.0901,53.2248,53.0811,53.1889,65200.0
2012-11-16 12:50:00,59.26,59.29,59.2,59.25,19100.0,53.2158,53.2428,53.1619,53.2068,19100.0
2012-11-16 13:00:00,59.25,59.42,59.21,59.35,30200.0,53.2068,53.3595,53.1709,53.2966,30200.0
2012-11-16 13:10:00,59.34,59.37,59.17,59.17,32900.0,53.2877,53.3146,53.135,53.135,32900.0
2012-11-16 13:20:00,59.18,59.22,59.15,59.17,20100.0,53.144,53.1799,53.117,53.135,20100.0
2012-11-16 13:30:00,59.18,59.25,59.13,59.13,29500.0,53.144,53.2068,53.0991,53.0991,29500.0
2012-11-16 13:40:00,59.14,59.14,59.05,59.07,31000.0,53.1081,53.1081,53.0272,53.0452,31000.0
2012-11-16 13:50:00,59.07,59.22,59.07,59.2,25200.0,53.0452,53.1799,53.0452,53.1619,25200.0
2012-11-16 14:00:00,59.19,59.28,59.19,59.22,37800.0,53.153,53.2338,53.153,53.1799,37800.0
2012-11-16 14:10:00,59.22,59.25,59.13,59.18,29500.0,53.1799,53.2068,53.0991,53.144,29500.0
2012-11-16 14:20:00,59.19,59.22,59.03,59.09,34700.0,53.153,53.1799,53.0093,53.0632,34700.0
2012-11-16 14:30:00,59.09,59.11,59.01,59.07,43700.0,53.0632,53.0811,52.9913,53.0452,43700.0
2012-11-16 14:40:00,59.07,59.26,59.07,59.24,26700.0,53.0452,53.2158,53.0452,53.1979,26700.0
2012-11-16 14:50:00,59.25,59.31,59.16,59.17,45200.0,53.2068,53.2607,53.126,53.135,45200.0
2012-11-16 15:00:00,59.17,59.18,59.07,59.08,54200.0,53.135,53.144,53.0452,53.0542,54200.0
2012-11-16 15:10:00,59.1,59.1,59.0,59.03,46200.0,53.0721,53.0721,52.9823,53.0093,46200.0
2012-11-16 15:20:00,59.02,59.16,59.0,59.16,88100.0,53.0003,53.126,52.9823,53.126,88100.0
2012-11-16 15:30:00,59.16,59.4,59.14,59.39,150100.0,53.126,53.3415,53.1081,53.3326,150100.0
2012-11-16 15:40:00,59.39,59.41,59.3,59.31,148300.0,53.3326,53.3505,53.2517,53.2607,148300.0
2012-11-16 15:50:00,59.31,59.43,59.13,59.29,238900.0,53.2607,53.3685,53.0991,53.2428,238900.0
2012-11-19 09:30:00,59.82,59.89,58.96,58.98,173000.0,53.7187,53.7816,52.9464,52.9644,173000.0
2012-11-19 09:40:00,58.99,58.99,58.67,58.69,83300.0,52.9734,52.9734,52.686,52.704,83300.0
2012-11-19 09:50:00,58.68,58.87,58.68,58.87,70000.0,52.695,52.8656,52.695,52.8656,70000.0
2012-11-19 10:00:00,58.9,58.96,58.64,58.65,64200.0,52.8925,52.9464,52.6591,52.668,64200.0
2012-11-19 10:10:00,58.64,58.82,58.64,58.81,57600.0,52.6591,52.8207,52.6591,52.8117,57600.0
2012-11-19 10:20:00,58.81,58.81,58.65,58.71,82700.0,52.8117,52.8117,52.668,52.7219,82700.0
2012-11-19 10:30:00,58.72,58.85,58.69,58.8,59800.0,52.7309,52.8476,52.704,52.8027,59800.0
2012-11-19 10:40:00,58.78,58.89,58.75,58.75,56300.0,52.7848,52.8836,52.7578,52.7578,56300.0
2012-11-19 10:50:00,58.76,58.8,58.61,58.65,43600.0,52.7668,52.8027,52.6321,52.668,43600.0
2012-11-19 11:00:00,58.65,58.73,58.62,58.64,65200.0,52.668,52.7399,52.6411,52.6591,65200.0
2012-11-19 11:10:00,58.64,58.77,58.64,58.69,50500.0,52.6591,52.7758,52.6591,52.704,50500.0
2012-11-19 11:20:00,58.69,58.78,58.67,58.7,27200.0,52.704,52.7848,52.686,52.7129,27200.0
2012-11-19 11:30:00,58.7,58.74,58.64,58.67,32300.0,52.7129,52.7489,52.6591,52.686,32300.0
2012-11-19 11:40:00,58.67,58.67,58.55,58.59,29600.0,52.686,52.686,52.5782,52.6142,29600.0
2012-11-19 11:50:00,58.59,58.61,58.53,58.53,26100.0,52.6142,52.6321,52.5603,52.5603,26100.0
2012-11-19 12:00:00,58.53,58.7,58.52,58.66,43100.0,52.5603,52.7129,52.5513,52.677,43100.0
2012-11-19 12:10:00,58.68,58.74,58.67,58.73,26500.0,52.695,52.7489,52.686,52.7399,26500.0
2012-11-19 12:20:00,58.72,58.77,58.68,58.7,24000.0,52.7309,52.7758,52.695,52.7129,24000.0
2012-11-19 12:30:00,58.7,58.76,58.7,58.73,22200.0,52.7129,52.7668,52.7129,52.7399,22200.0
2012-11-19 12:40:00,58.73,58.77,58.7,58.76,21200.0,52.7399,52.7758,52.7129,52.7668,21200.0
2012-11-19 12:50:00,58.76,58.87,58.75,58.85,49600.0,52.7668,52.8656,52.7578,52.8476,49600.0
2012-11-19 13:00:00,58.86,58.88,58.84,58.84,26900.0,52.8566,52.8746,52.8387,52.8387,26900.0
2012-11-19 13:10:00,58.84,58.87,58.81,58.84,34900.0,52.8387,52.8656,52.8117,52.8387,34900.0
2012-11-19 13:20:00,58.85,58.86,58.78,58.81,36600.0,52.8476,52.8566,52.7848,52.8117,36600.0
2012-11-19 13:30:00,58.81,58.87,58.81,58.84,30400.0,52.8117,52.8656,52.8117,52.8387,30400.0
2012-11-19 13:40:00,58.84,58.84,58.76,58.84,20200.0,52.8387,52.8387,52.7668,52.8387,20200.0
2012-11-19 13:50:00,58.84,58.91,58.82,58.83,94900.0,52.8387,52.9015,52.8207,52.8297,94900.0
2012-11-19 14:00:00,58.83,58.86,58.81,58.84,45300.0,52.8297,52.8566,52.8117,52.8387,45300.0
2012-11-19 14:10:00,58.84,58.85,58.81,58.83,37800.0,52.8387,52.8476,52.8117,52.8297,37800.0
2012-11-19 14:20:00,58.83,58.84,58.77,58.8,27700.0,52.8297,52.8387,52.7758,52.8027,27700.0
2012-11-19 14:30:00,58.81,58.9,58.8,58.9,67500.0,52.8117,52.8925,52.8027,52.8925,67500.0
2012-11-19 14:40:00,58.89,58.99,58.88,58.98,57900.0,52.8836,52.9734,52.8746,52.9644,57900.0
2012-11-19 14:50:00,58.98,58.99,58.92,58.96,36500.0,52.9644,52.9734,52.9105,52.9464,36500.0
2012-11-19 15:00:00,58.97,58.98,58.94,58.97,55900.0,52.9554,52.9644,52.9285,52.9554,55900.0
2012-11-19 15:10:00,58.97,59.0,58.96,58.98,100600.0,52.9554,52.9823,52.9464,52.9644,100600.0
2012-11-19 15:20:00,58.98,59.0,58.92,58.93,115100.0,52.9644,52.9823,52.9105,52.9195,115100.0
2012-11-19 15:30:00,58.92,58.96,58.87,58.89,69000.0,52.9105,52.9464,52.8656,52.8836,69000.0
2012-11-19 15:40:00,58.9,58.9,58.78,58.8,67800.0,52.8925,52.8925,52.7848,52.8027,67800.0
2012-11-19 15:50:00,58.8,58.97,58.8,58.94,147500.0,52.8027,52.9554,52.8027,52.9285,147500.0
2012-11-20 09:30:00,58.9,58.9,58.52,58.65,68400.0,52.8925,52.8925,52.5513,52.668,68400.0
2012-11-20 09:40:00,58.68,58.68,58.52,58.54,116200.0,52.695,52.695,52.5513,52.5693,116200.0
2012-11-20 09:50:00,58.55,58.62,58.52,58.55,116200.0,52.5782,52.6411,52.5513,52.5782,116200.0
2012-11-20 10:00:00,58.55,58.59,58.33,58.36,41100.0,52.5782,52.6142,52.3807,52.4076,41100.0
2012-11-20 10:10:00,58.38,58.51,58.38,58.42,27200.0,52.4256,52.5423,52.4256,52.4615,27200.0
2012-11-20 10:20:00,58.41,58.46,58.38,58.42,24300.0,52.4525,52.4974,52.4256,52.4615,24300.0
2012-11-20 10:30:00,58.42,58.51,58.4,58.47,22000.0,52.4615,52.5423,52.4435,52.5064,22000.0
2012-11-20 10:40:00,58.48,58.48,58.37,58.41,41100.0,52.5154,52.5154,52.4166,52.4525,41100.0
2012-11-20 10:50:00,58.42,58.52,58.4,58.5,32600.0,52.4615,52.5513,52.4435,52.5333,32600.0
2012-11-20 11:00:00,58.49,58.55,58.4,58.4,23100.0,52.5244,52.5782,52.4435,52.4435,23100.0
2012-11-20 11:10:00,58.4,58.47,58.37,58.38,30600.0,52.4435,52.5064,52.4166,52.4256,30600.0
2012-11-20 11:20:00,58.39,58.49,58.39,58.46,25500.0,52.4346,52.5244,52.4346,52.4974,25500.0
2012-11-20 11:30:00,58.46,58.49,58.38,58.38,37500.0,52.4974,52.5244,52.4256,52.4256,37500.0
2012-11-20 11:40:00,58.38,58.4,58.35,58.37,14600.0,52.4256,52.4435,52.3986,52.4166,14600.0
2012-11-20 11:50:00,58.36,58.41,58.34,58.37,40500.0,52.4076,52.4525,52.3897,52.4166,40500.0
2012-11-20 12:00:00,58.38,58.47,58.38,58.39,17400.0,52.4256,52.5064,52.4256,52.4346,17400.0
2012-11-20 12:10:00,58.39,58.44,58.31,58.35,20700.0,52.4346,52.4795,52.3627,52.3986,20700.0
2012-11-20 12:20:00,58.34,58.35,58.26,58.33,19800.0,52.3897,52.3986,52.3178,52.3807,19800.0
2012-11-20 12:30:00,58.32,58.36,58.28,58.28,15000.0,52.3717,52.4076,52.3358,52.3358,15000.0
2012-11-20 12:40:00,58.27,58.32,58.26,58.27,18000.0,52.3268,52.3717,52.3178,52.3268,18000.0
2012-11-20 12:50:00,58.29,58.33,58.26,58.29,12300.0,52.3448,52.3807,52.3178,52.3448,12300.0
2012-11-20 13:00:00,58.3,58.3,58.14,58.15,44300.0,52.3537,52.3537,52.2101,52.219,44300.0
2012-11-20 13:10:00,58.14,58.16,58.02,58.07,42300.0,52.2101,52.228,52.1023,52.1472,42300.0
2012-11-20 13:20:00,58.08,58.15,57.93,57.95,28900.0,52.1562,52.219,52.0215,52.0394,28900.0
2012-11-20 13:30:00,57.95,58.08,57.95,58.07,23400.0,52.0394,52.1562,52.0394,52.1472,23400.0
2012-11-20 13:40:00,58.06,58.08,57.99,58.05,17800.0,52.1382,52.1562,52.0754,52.1292,17800.0
2012-11-20 13:50:00,58.05,58.18,58.05,58.17,28000.0,52.1292,52.246,52.1292,52.237,28000.0
2012-11-20 14:00:00,58.16,58.19,58.13,58.18,47200.0,52.228,52.255,52.2011,52.246,47200.0
2012-11-20 14:10:00,58.17,58.22,58.15,58.16,52300.0,52.237,52.2819,52.219,52.228,52300.0
2012-11-20 14:20:00,58.15,58.2,58.12,58.14,45100.0,52.219,52.2639,52.1921,52.2101,45100.0
2012-11-20 14:30:00,58.14,58.22,58.08,58.11,63600.0,52.2101,52.2819,52.1562,52.1831,63600.0
2012-11-20 14:40:00,58.12,58.13,58.06,58.06,30900.0,52.1921,52.2011,52.1382,52.1382,30900.0
2012-11-20 14:50:00,58.08,58.13,58.08,58.12,33700.0,52.1562,52.2011,52.1562,52.1921,33700.0
2012-11-20 15:00:00,58.13,58.2,58.13,58.18,50800.0,52.2011,52.2639,52.2011,52.246,50800.0
2012-11-20 15:10:00,58.18,58.18,58.12,58.14,83300.0,52.246,52.246,52.1921,52.2101,83300.0
2012-11-20 15:20:00,58.14,58.15,58.03,58.1,63600.0,52.2101,52.219,52.1113,52.1741,63600.0
2012-11-20 15:30:00,58.11,58.18,58.11,58.15,76100.0,52.1831,52.246,52.1831,52.219,76100.0
2012-11-20 15:40:00,58.15,58.25,58.14,58.2,56300.0,52.219,52.3088,52.2101,52.2639,56300.0
2012-11-20 15:50:00,58.2,58.2,58.14,58.18,183600.0,52.2639,52.2639,52.2101,52.246,183600.0
2012-11-21 09:30:00,58.33,58.97,58.26,58.59,35500.0,52.3807,52.9554,52.3178,52.6142,35500.0
2012-11-21 09:40:00,58.62,58.78,58.57,58.69,43800.0,52.6411,52.7848,52.5962,52.704,43800.0
2012-11-21 09:50:00,58.69,58.77,58.61,58.67,22400.0,52.704,52.7758,52.6321,52.686,22400.0
2012-11-21 10:00:00,58.65,58.69,58.57,58.57,52900.0,52.668,52.704,52.5962,52.5962,52900.0
2012-11-21 10:10:00,58.57,58.65,58.53,58.62,24900.0,52.5962,52.668,52.5603,52.6411,24900.0
2012-11-21 10:20:00,58.62,58.69,58.45,58.55,33200.0,52.6411,52.704,52.4884,52.5782,33200.0
2012-11-21 10:30:00,58.54,58.6,58.49,58.49,17300.0,52.5693,52.6231,52.5244,52.5244,17300.0
2012-11-21 10:40:00,58.5,58.51,58.39,58.4,14800.0,52.5333,52.5423,52.4346,52.4435,14800.0
2012-11-21 10:50:00,58.41,58.57,58.41,58.55,23200.0,52.4525,52.5962,52.4525,52.5782,23200.0
2012-11-21 11:00:00,58.55,58.69,58.53,58.69,16700.0,52.5782,52.704,52.5603,52.704,16700.0
2012-11-21 11:10:00,58.68,58.75,58.68,58.73,13300.0,52.695,52.7578,52.695,52.7399,13300.0
2012-11-21 11:20:00,58.72,58.82,58.72,58.82,18400.0,52.7309,52.8207,52.7309,52.8207,18400.0
2012-11-21 11:30:00,58.83,58.83,58.75,58.79,10100.0,52.8297,52.8297,52.7578,52.7938,10100.0
2012-11-21 11:40:00,58.78,58.82,58.72,58.74,18100.0,52.7848,52.8207,52.7309,52.7489,18100.0
2012-11-21 11:50:00,58.75,58.82,58.73,58.73,18500.0,52.7578,52.8207,52.7399,52.7399,18500.0
2012-11-21 12:00:00,58.72,58.75,58.68,58.68,13600.0,52.7309,52.7578,52.695,52.695,13600.0
2012-11-21 12:10:00,58.68,58.73,58.66,58.69,20400.0,52.695,52.7399,52.677,52.704,20400.0
2012-11-21 12:20:00,58.7,58.73,58.67,58.67,13700.0,52.7129,52.7399,52.686,52.686,13700.0
2012-11-21 12:30:00,58.68,58.7,58.65,58.68,8600.0,52.695,52.7129,52.668,52.695,8600.0
2012-11-21 12:40:00,58.68,58.73,58.67,58.67,11600.0,52.695,52.7399,52.686,52.686,11600.0
2012-11-21 12:50:00,58.67,58.67,58.49,58.5,42200.0,52.686,52.686,52.5244,52.5333,42200.0
2012-11-21 13:00:00,58.5,58.55,58.49,58.52,8200.0,52.5333,52.5782,52.5244,52.5513,8200.0
2012-11-21 13:10:00,58.52,58.53,58.42,58.42,12000.0,52.5513,52.5603,52.4615,52.4615,12000.0
2012-11-21 13:20:00,58.42,58.45,58.4,58.4,16800.0,52.4615,52.4884,52.4435,52.4435,16800.0
2012-11-21 13:30:00,58.41,58.48,58.41,58.48,14500.0,52.4525,52.5154,52.4525,52.5154,14500.0
2012-11-21 13:40:00,58.47,58.5,58.44,58.44,8200.0,52.5064,52.5333,52.4795,52.4795,8200.0
2012-11-21 13:50:00,58.44,58.49,58.44,58.46,8000.0,52.4795,52.5244,52.4795,52.4974,8000.0
2012-11-21 14:00:00,58.47,58.54,58.47,58.54,7700.0,52.5064,52.5693,52.5064,52.5693,7700.0
2012-11-21 14:10:00,58.54,58.56,58.53,58.53,11500.0,52.5693,52.5872,52.5603,52.5603,11500.0
2012-11-21 14:20:00,58.54,58.56,58.47,58.55,12300.0,52.5693,52.5872,52.5064,52.5782,12300.0
2012-11-21 14:30:00,58.54,58.58,58.54,58.56,20800.0,52.5693,52.6052,52.5693,52.5872,20800.0
2012-11-21 14:40:00,58.56,58.56,58.48,58.5,18200.0,52.5872,52.5872,52.5154,52.5333,18200.0
2012-11-21 14:50:00,58.5,58.53,58.46,58.47,9600.0,52.5333,52.5603,52.4974,52.5064,9600.0
2012-11-21 15:00:00,58.48,58.53,58.47,58.51,13700.0,52.5154,52.5603,52.5064,52.5423,13700.0
2012-11-21 15:10:00,58.52,58.56,58.51,58.55,12300.0,52.5513,52.5872,52.5423,52.5782,12300.0
2012-11-21 15:20:00,58.55,58.55,58.41,58.46,18100.0,52.5782,52.5782,52.4525,52.4974,18100.0
2012-11-21 15:30:00,58.46,58.51,58.45,58.51,22900.0,52.4974,52.5423,52.4884,52.5423,22900.0
2012-11-21 15:40:00,58.51,58.57,58.51,58.54,31600.0,52.5423,52.5962,52.5423,52.5693,31600.0
2012-11-21 15:50:00,58.54,58.56,58.48,58.55,71700.0,52.5693,52.5872,52.5154,52.5782,71700.0
2012-11-23 09:30:00,58.94,58.99,58.79,58.84,39200.0,52.9285,52.9734,52.7938,52.8387,39200.0
2012-11-23 09:40:00,58.81,58.96,58.79,58.96,38300.0,52.8117,52.9464,52.7938,52.9464,38300.0
2012-11-23 09:50:00,58.97,58.98,58.91,58.96,47300.0,52.9554,52.9644,52.9015,52.9464,47300.0
2012-11-23 10:00:00,58.97,59.05,58.9,59.01,65600.0,52.9554,53.0272,52.8925,52.9913,65600.0
2012-11-23 10:10:00,59.01,59.13,59.0,59.11,25000.0,52.9913,53.0991,52.9823,53.0811,25000.0
2012-11-23 10:20:00,59.1,59.35,59.09,59.3,25000.0,53.0721,53.2966,53.0632,53.2517,25000.0
2012-11-23 10:30:00,59.28,59.34,59.27,59.29,20600.0,53.2338,53.2877,53.2248,53.2428,20600.0
2012-11-23 10:40:00,59.28,59.32,59.2,59.25,20300.0,53.2338,53.2697,53.1619,53.2068,20300.0
2012-11-23 10:50:00,59.25,59.37,59.23,59.23,18600.0,53.2068,53.3146,53.1889,53.1889,18600.0
2012-11-23 11:00:00,59.22,59.24,59.1,59.14,24200.0,53.1799,53.1979,53.0721,53.1081,24200.0
2012-11-23 11:10:00,59.14,59.16,59.01,59.01,16000.0,53.1081,53.126,52.9913,52.9913,16000.0
2012-11-23 11:20:00,59.01,59.03,58.98,59.0,24300.0,52.9913,53.0093,52.9644,52.9823,24300.0
2012-11-23 11:30:00,58.99,59.04,58.97,58.98,20000.0,52.9734,53.0183,52.9554,52.9644,20000.0
2012-11-23 11:40:00,58.98,59.01,58.98,58.98,13800.0,52.9644,52.9913,52.9644,52.9644,13800.0
2012-11-23 11:50:00,58.99,59.01,58.98,58.99,15500.0,52.9734,52.9913,52.9644,52.9734,15500.0
2012-11-23 12:00:00,58.99,59.04,58.94,58.96,31800.0,52.9734,53.0183,52.9285,52.9464,31800.0
2012-11-23 12:10:00,58.95,58.95,58.88,58.88,12500.0,52.9374,52.9374,52.8746,52.8746,12500.0
2012-11-23 12:20:00,58.88,58.91,58.83,58.91,16500.0,52.8746,52.9015,52.8297,52.9015,16500.0
2012-11-23 12:30:00,58.93,59.11,58.93,59.1,24900.0,52.9195,53.0811,52.9195,53.0721,24900.0
2012-11-23 12:40:00,59.1,59.12,59.01,59.1,26700.0,53.0721,53.0901,52.9913,53.0721,26700.0
2012-11-23 12:50:00,59.09,59.18,59.05,59.15,97700.0,53.0632,53.144,53.0272,53.117,97700.0
2012-11-26 09:30:00,58.8,58.95,58.73,58.82,72300.0,52.8027,52.9374,52.7399,52.8207,72300.0
2012-11-26 09:40:00,58.81,58.96,58.8,58.89,37700.0,52.8117,52.9464,52.8027,52.8836,37700.0
2012-11-26 09:50:00,58.87,58.99,58.85,58.97,43100.0,52.8656,52.9734,52.8476,52.9554,43100.0
2012-11-26 10:00:00,58.97,58.98,58.83,58.92,44100.0,52.9554,52.9644,52.8297,52.9105,44100.0
2012-11-26 10:10:00,58.93,58.96,58.78,58.78,62800.0,52.9195,52.9464,52.7848,52.7848,62800.0
2012-11-26 10:20:00,58.8,58.8,58.73,58.75,41700.0,52.8027,52.8027,52.7399,52.7578,41700.0
2012-11-26 10:30:00,58.76,58.82,58.76,58.8,37200.0,52.7668,52.8207,52.7668,52.8027,37200.0
2012-11-26 10:40:00,58.8,58.81,58.73,58.73,46200.0,52.8027,52.8117,52.7399,52.7399,46200.0
2012-11-26 10:50:00,58.73,58.78,58.61,58.61,28900.0,52.7399,52.7848,52.6321,52.6321,28900.0
2012-11-26 11:00:00,58.62,58.63,58.5,58.51,25800.0,52.6411,52.6501,52.5333,52.5423,25800.0
2012-11-26 11:10:00,58.51,58.54,58.5,58.52,31000.0,52.5423,52.5693,52.5333,52.5513,31000.0
2012-11-26 11:20:00,58.51,58.52,58.41,58.46,30300.0,52.5423,52.5513,52.4525,52.4974,30300.0
2012-11-26 11:30:00,58.46,58.53,58.46,58.5,15700.0,52.4974,52.5603,52.4974,52.5333,15700.0
2012-11-26 11:40:00,58.51,58.58,58.5,58.57,16600.0,52.5423,52.6052,52.5333,52.5962,16600.0
2012-11-26 11:50:00,58.58,58.65,58.55,58.62,41400.0,52.6052,52.668,52.5782,52.6411,41400.0
2012-11-26 12:00:00,58.64,58.64,58.6,58.6,28600.0,52.6591,52.6591,52.6231,52.6231,28600.0
2012-11-26 12:10:00,58.6,58.61,58.56,58.57,20900.0,52.6231,52.6321,52.5872,52.5962,20900.0
2012-11-26 12:20:00,58.57,58.57,58.52,58.53,20500.0,52.5962,52.5962,52.5513,52.5603,20500.0
2012-11-26 12:30:00,58.53,58.59,58.52,58.58,67000.0,52.5603,52.6142,52.5513,52.6052,67000.0
2012-11-26 12:40:00,58.6,58.67,58.59,58.67,12000.0,52.6231,52.686,52.6142,52.686,12000.0
2012-11-26 12:50:00,58.68,58.75,58.65,58.65,14300.0,52.695,52.7578,52.668,52.668,14300.0
2012-11-26 13:00:00,58.65,58.67,58.64,58.64,10700.0,52.668,52.686,52.6591,52.6591,10700.0
2012-11-26 13:10:00,58.63,58.71,58.6,58.71,13700.0,52.6501,52.7219,52.6231,52.7219,13700.0
2012-11-26 13:20:00,58.71,58.72,58.67,58.7,23400.0,52.7219,52.7309,52.686,52.7129,23400.0
2012-11-26 13:30:00,58.71,58.71,58.67,58.69,39300.0,52.7219,52.7219,52.686,52.704,39300.0
2012-11-26 13:40:00,58.7,58.72,58.68,58.69,29600.0,52.7129,52.7309,52.695,52.704,29600.0
2012-11-26 13:50:00,58.69,58.72,58.65,58.65,18900.0,52.704,52.7309,52.668,52.668,18900.0
2012-11-26 14:00:00,58.65,58.65,58.56,58.6,26400.0,52.668,52.668,52.5872,52.6231,26400.0
2012-11-26 14:10:00,58.61,58.61,58.53,58.54,30300.0,52.6321,52.6321,52.5603,52.5693,30300.0
2012-11-26 14:20:00,58.54,58.54,58.32,58.35,81300.0,52.5693,52.5693,52.3717,52.3986,81300.0
2012-11-26 14:30:00,58.35,58.37,58.29,58.34,31800.0,52.3986,52.4166,52.3448,52.3897,31800.0
2012-11-26 14:40:00,58.35,58.36,58.22,58.25,57700.0,52.3986,52.4076,52.2819,52.3088,57700.0
2012-11-26 14:50:00,58.26,58.47,58.26,58.45,54600.0,52.3178,52.5064,52.3178,52.4884,54600.0
2012-11-26 15:00:00,58.46,58.48,58.38,58.44,70200.0,52.4974,52.5154,52.4256,52.4795,70200.0
2012-11-26 15:10:00,58.43,58.43,58.29,58.3,53300.0,52.4705,52.4705,52.3448,52.3537,53300.0
2012-11-26 15:20:00,58.3,58.34,58.24,58.25,73600.0,52.3537,52.3897,52.2999,52.3088,73600.0
2012-11-26 15:30:00,58.25,58.25,58.16,58.22,114000.0,52.3088,52.3088,52.228,52.2819,114000.0
2012-11-26 15:40:00,58.22,58.39,58.21,58.36,95000.0,52.2819,52.4346,52.2729,52.4076,95000.0
2012-11-26 15:50:00,58.36,58.42,58.32,58.42,165700.0,52.4076,52.4615,52.3717,52.4615,165700.0
2012-11-27 09:30:00,58.48,58.54,58.27,58.32,85400.0,52.5154,52.5693,52.3268,52.3717,85400.0
2012-11-27 09:40:00,58.38,58.43,58.33,58.39,36300.0,52.4256,52.4705,52.3807,52.4346,36300.0
2012-11-27 09:50:00,58.4,58.43,58.28,58.35,49400.0,52.4435,52.4705,52.3358,52.3986,49400.0
2012-11-27 10:00:00,58.36,58.39,58.16,58.18,41000.0,52.4076,52.4346,52.228,52.246,41000.0
2012-11-27 10:10:00,58.18,58.2,58.06,58.08,51200.0,52.246,52.2639,52.1382,52.1562,51200.0
2012-11-27 10:20:00,58.09,58.1,57.98,58.06,51600.0,52.1652,52.1741,52.0664,52.1382,51600.0
2012-11-27 10:30:00,58.07,58.11,58.01,58.04,67800.0,52.1472,52.1831,52.0933,52.1203,67800.0
2012-11-27 10:40:00,58.04,58.06,57.98,58.04,26800.0,52.1203,52.1382,52.0664,52.1203,26800.0
2012-11-27 10:50:00,58.05,58.05,57.89,57.89,32700.0,52.1292,52.1292,51.9856,51.9856,32700.0
2012-11-27 11:00:00,57.9,58.0,57.9,57.99,39200.0,51.9945,52.0843,51.9945,52.0754,39200.0
2012-11-27 11:10:00,58.0,58.05,57.99,58.03,33600.0,52.0843,52.1292,52.0754,52.1113,33600.0
2012-11-27 11:20:00,58.03,58.07,58.02,58.05,23500.0,52.1113,52.1472,52.1023,52.1292,23500.0
2012-11-27 11:30:00,58.05,58.22,58.03,58.21,47300.0,52.1292,52.2819,52.1113,52.2729,47300.0
2012-11-27 11:40:00,58.21,58.22,58.17,58.18,21400.0,52.2729,52.2819,52.237,52.246,21400.0
2012-11-27 11:50:00,58.18,58.28,58.18,58.22,29400.0,52.246,52.3358,52.246,52.2819,29400.0
2012-11-27 12:00:00,58.23,58.27,58.19,58.23,25700.0,52.2909,52.3268,52.255,52.2909,25700.0
2012-11-27 12:10:00,58.24,58.26,58.21,58.26,17400.0,52.2999,52.3178,52.2729,52.3178,17400.0
2012-11-27 12:20:00,58.25,58.29,58.24,58.25,39600.0,52.3088,52.3448,52.2999,52.3088,39600.0
2012-11-27 12:30:00,58.26,58.26,58.22,58.25,23200.0,52.3178,52.3178,52.2819,52.3088,23200.0
2012-11-27 12:40:00,58.25,58.27,58.21,58.21,27100.0,52.3088,52.3268,52.2729,52.2729,27100.0
2012-11-27 12:50:00,58.23,58.23,58.17,58.2,24300.0,52.2909,52.2909,52.237,52.2639,24300.0
2012-11-27 13:00:00,58.2,58.21,58.14,58.19,29900.0,52.2639,52.2729,52.2101,52.255,29900.0
2012-11-27 13:10:00,58.2,58.22,58.17,58.22,20600.0,52.2639,52.2819,52.237,52.2819,20600.0
2012-11-27 13:20:00,58.21,58.23,58.16,58.23,28400.0,52.2729,52.2909,52.228,52.2909,28400.0
2012-11-27 13:30:00,58.22,58.27,58.22,58.25,28300.0,52.2819,52.3268,52.2819,52.3088,28300.0
2012-11-27 13:40:00,58.24,58.35,58.22,58.26,26000.0,52.2999,52.3986,52.2819,52.3178,26000.0
2012-11-27 13:50:00,58.25,58.26,58.2,58.23,28100.0,52.3088,52.3178,52.2639,52.2909,28100.0
2012-11-27 14:00:00,58.24,58.34,58.24,58.3,24900.0,52.2999,52.3897,52.2999,52.3537,24900.0
2012-11-27 14:10:00,58.31,58.37,58.31,58.37,22600.0,52.3627,52.4166,52.3627,52.4166,22600.0
2012-11-27 14:20:00,58.37,58.39,58.21,58.22,56700.0,52.4166,52.4346,52.2729,52.2819,56700.0
2012-11-27 14:30:00,58.24,58.27,58.2,58.25,35300.0,52.2999,52.3268,52.2639,52.3088,35300.0
2012-11-27 14:40:00,58.26,58.31,58.2,58.27,52800.0,52.3178,52.3627,52.2639,52.3268,52800.0
2012-11-27 14:50:00,58.26,58.33,58.24,58.3,48600.0,52.3178,52.3807,52.2999,52.3537,48600.0
2012-11-27 15:00:00,58.3,58.41,58.29,58.39,34800.0,52.3537,52.4525,52.3448,52.4346,34800.0
2012-11-27 15:10:00,58.4,58.42,58.36,58.37,73000.0,52.4435,52.4615,52.4076,52.4166,73000.0
2012-11-27 15:20:00,58.38,58.44,58.33,58.38,40400.0,52.4256,52.4795,52.3807,52.4256,40400.0
2012-11-27 15:30:00,58.39,58.42,58.25,58.27,44100.0,52.4346,52.4615,52.3088,52.3268,44100.0
2012-11-27 15:40:00,58.28,58.37,58.26,58.36,52200.0,52.3358,52.4166,52.3178,52.4076,52200.0
2012-11-27 15:50:00,58.36,58.37,58.18,58.21,108200.0,52.4076,52.4166,52.246,52.2729,108200.0
2012-11-28 09:30:00,58.03,58.14,57.92,57.98,41900.0,52.1113,52.2101,52.0125,52.0664,41900.0
2012-11-28 09:40:00,57.96,58.06,57.87,57.9,17300.0,52.0484,52.1382,51.9676,51.9945,17300.0
2012-11-28 09:50:00,57.88,58.11,57.85,58.09,23700.0,51.9766,52.1831,51.9496,52.1652,23700.0
2012-11-28 10:00:00,58.05,58.06,57.88,57.9,26900.0,52.1292,52.1382,51.9766,51.9945,26900.0
2012-11-28 10:10:00,57.9,57.95,57.84,57.86,17300.0,51.9945,52.0394,51.9407,51.9586,17300.0
2012-11-28 10:20:00,57.86,58.11,57.84,58.06,31200.0,51.9586,52.1831,51.9407,52.1382,31200.0
2012-11-28 10:30:00,58.05,58.18,58.03,58.12,51700.0,52.1292,52.246,52.1113,52.1921,51700.0
2012-11-28 10:40:00,58.14,58.21,58.11,58.17,17100.0,52.2101,52.2729,52.1831,52.237,17100.0
2012-11-28 10:50:00,58.18,58.21,58.11,58.12,29500.0,52.246,52.2729,52.1831,52.1921,29500.0
2012-11-28 11:00:00,58.13,58.16,58.1,58.12,17000.0,52.2011,52.228,52.1741,52.1921,17000.0
2012-11-28 11:10:00,58.13,58.19,58.12,58.19,50800.0,52.2011,52.255,52.1921,52.255,50800.0
2012-11-28 11:20:00,58.19,58.21,58.04,58.09,36400.0,52.255,52.2729,52.1203,52.1652,36400.0
2012-11-28 11:30:00,58.08,58.09,58.01,58.05,20800.0,52.1562,52.1652,52.0933,52.1292,20800.0
2012-11-28 11:40:00,58.07,58.09,58.01,58.07,16100.0,52.1472,52.1652,52.0933,52.1472,16100.0
2012-11-28 11:50:00,58.07,58.1,57.91,57.99,79800.0,52.1472,52.1741,52.0035,52.0754,79800.0
2012-11-28 12:00:00,57.98,58.03,57.85,57.93,18500.0,52.0664,52.1113,51.9496,52.0215,18500.0
2012-11-28 12:10:00,57.95,58.14,57.89,58.1,25300.0,52.0394,52.2101,51.9856,52.1741,25300.0
2012-11-28 12:20:00,58.1,58.17,58.06,58.15,28400.0,52.1741,52.237,52.1382,52.219,28400.0
2012-11-28 12:30:00,58.13,58.29,57.99,58.21,64800.0,52.2011,52.3448,52.0754,52.2729,64800.0
2012-11-28 12:40:00,58.23,58.25,58.18,58.18,24600.0,52.2909,52.3088,52.246,52.246,24600.0
2012-11-28 12:50:00,58.17,58.21,58.15,58.19,21000.0,52.237,52.2729,52.219,52.255,21000.0
2012-11-28 13:00:00,58.18,58.19,58.12,58.19,21500.0,52.246,52.255,52.1921,52.255,21500.0
2012-11-28 13:10:00,58.19,58.25,58.19,58.2,28000.0,52.255,52.3088,52.255,52.2639,28000.0
2012-11-28 13:20:00,58.19,58.21,58.16,58.18,19300.0,52.255,52.2729,52.228,52.246,19300.0
2012-11-28 13:30:00,58.18,58.28,58.18,58.24,55000.0,52.246,52.3358,52.246,52.2999,55000.0
2012-11-28 13:40:00,58.24,58.28,58.22,58.23,24900.0,52.2999,52.3358,52.2819,52.2909,24900.0
2012-11-28 13:50:00,58.23,58.23,58.16,58.18,27700.0,52.2909,52.2909,52.228,52.246,27700.0
2012-11-28 14:00:00,58.18,58.22,58.14,58.17,34500.0,52.246,52.2819,52.2101,52.237,34500.0
2012-11-28 14:10:00,58.16,58.21,58.14,58.17,27300.0,52.228,52.2729,52.2101,52.237,27300.0
2012-11-28 14:20:00,58.18,58.22,58.16,58.22,17200.0,52.246,52.2819,52.228,52.2819,17200.0
2012-11-28 14:30:00,58.22,58.3,58.22,58.28,30900.0,52.2819,52.3537,52.2819,52.3358,30900.0
2012-11-28 14:40:00,58.29,58.35,58.28,58.3,20500.0,52.3448,52.3986,52.3358,52.3537,20500.0
2012-11-28 14:50:00,58.29,58.3,58.27,58.28,27000.0,52.3448,52.3537,52.3268,52.3358,27000.0
2012-11-28 15:00:00,58.29,58.34,58.25,58.32,29800.0,52.3448,52.3897,52.3088,52.3717,29800.0
2012-11-28 15:10:00,58.32,58.34,58.26,58.3,27600.0,52.3717,52.3897,52.3178,52.3537,27600.0
2012-11-28 15:20:00,58.3,58.5,58.3,58.49,29000.0,52.3537,52.5333,52.3537,52.5244,29000.0
2012-11-28 15:30:00,58.49,58.59,58.49,58.57,48500.0,52.5244,52.6142,52.5244,52.5962,48500.0
2012-11-28 15:40:00,58.56,58.59,58.54,58.57,52500.0,52.5872,52.6142,52.5693,52.5962,52500.0
2012-11-28 15:50:00,58.57,58.59,58.51,58.57,131900.0,52.5962,52.6142,52.5423,52.5962,131900.0
2012-11-29 09:30:00,58.84,59.08,58.75,58.99,26500.0,52.8387,53.0542,52.7578,52.9734,26500.0
2012-11-29 09:40:00,58.96,59.09,58.95,59.06,25300.0,52.9464,53.0632,52.9374,53.0362,25300.0
2012-11-29 09:50:00,59.05,59.19,59.03,59.18,20600.0,53.0272,53.153,53.0093,53.144,20600.0
2012-11-29 10:00:00,59.18,59.3,59.14,59.21,40500.0,53.144,53.2517,53.1081,53.1709,40500.0
2012-11-29 10:10:00,59.2,59.24,59.07,59.17,33800.0,53.1619,53.1979,53.0452,53.135,33800.0
2012-11-29 10:20:00,59.19,59.2,59.02,59.02,50200.0,53.153,53.1619,53.0003,53.0003,50200.0
2012-11-29 10:30:00,59.02,59.03,58.95,58.99,26000.0,53.0003,53.0093,52.9374,52.9734,26000.0
2012-11-29 10:40:00,58.98,59.16,58.97,59.05,68900.0,52.9644,53.126,52.9554,53.0272,68900.0
2012-11-29 10:50:00,59.05,59.13,59.04,59.08,43600.0,53.0272,53.0991,53.0183,53.0542,43600.0
2012-11-29 11:00:00,59.08,59.1,59.06,59.1,21300.0,53.0542,53.0721,53.0362,53.0721,21300.0
2012-11-29 11:10:00,59.1,59.13,59.06,59.12,56800.0,53.0721,53.0991,53.0362,53.0901,56800.0
2012-11-29 11:20:00,59.13,59.16,59.04,59.1,19700.0,53.0991,53.126,53.0183,53.0721,19700.0
2012-11-29 11:30:00,59.1,59.2,59.08,59.17,49900.0,53.0721,53.1619,53.0542,53.135,49900.0
2012-11-29 11:40:00,59.15,59.17,58.94,59.04,69500.0,53.117,53.135,52.9285,53.0183,69500.0
2012-11-29 11:50:00,59.08,59.12,58.97,59.01,27900.0,53.0542,53.0901,52.9554,52.9913,27900.0
2012-11-29 12:00:00,59.01,59.07,58.98,59.06,17800.0,52.9913,53.0452,52.9644,53.0362,17800.0
2012-11-29 12:10:00,59.04,59.18,59.02,59.09,41400.0,53.0183,53.144,53.0003,53.0632,41400.0
2012-11-29 12:20:00,59.1,59.18,59.07,59.15,21200.0,53.0721,53.144,53.0452,53.117,21200.0
2012-11-29 12:30:00,59.15,59.21,59.15,59.21,18400.0,53.117,53.1709,53.117,53.1709,18400.0
2012-11-29 12:40:00,59.19,59.21,59.14,59.18,14700.0,53.153,53.1709,53.1081,53.144,14700.0
2012-11-29 12:50:00,59.19,59.19,59.14,59.15,26800.0,53.153,53.153,53.1081,53.117,26800.0
2012-11-29 13:00:00,59.16,59.19,59.14,59.17,10400.0,53.126,53.153,53.1081,53.135,10400.0
2012-11-29 13:10:00,59.16,59.24,59.16,59.21,24300.0,53.126,53.1979,53.126,53.1709,24300.0
2012-11-29 13:20:00,59.21,59.26,59.2,59.26,14300.0,53.1709,53.2158,53.1619,53.2158,14300.0
2012-11-29 13:30:00,59.25,59.41,59.25,59.41,36600.0,53.2068,53.3505,53.2068,53.3505,36600.0
2012-11-29 13:40:00,59.42,59.45,59.41,59.44,53100.0,53.3595,53.3864,53.3505,53.3775,53100.0
2012-11-29 13:50:00,59.45,59.45,59.38,59.38,25900.0,53.3864,53.3864,53.3236,53.3236,25900.0
2012-11-29 14:00:00,59.38,59.39,59.32,59.32,17800.0,53.3236,53.3326,53.2697,53.2697,17800.0
2012-11-29 14:10:00,59.33,59.36,59.29,59.33,15600.0,53.2787,53.3056,53.2428,53.2787,15600.0
2012-11-29 14:20:00,59.34,59.38,59.33,59.38,17700.0,53.2877,53.3236,53.2787,53.3236,17700.0
2012-11-29 14:30:00,59.38,59.39,59.3,59.33,24200.0,53.3236,53.3326,53.2517,53.2787,24200.0
2012-11-29 14:40:00,59.32,59.33,59.25,59.31,48300.0,53.2697,53.2787,53.2068,53.2607,48300.0
2012-11-29 14:50:00,59.3,59.31,59.25,59.27,12400.0,53.2517,53.2607,53.2068,53.2248,12400.0
2012-11-29 15:00:00,59.28,59.29,59.22,59.25,29100.0,53.2338,53.2428,53.1799,53.2068,29100.0
2012-11-29 15:10:00,59.24,59.25,59.19,59.2,43900.0,53.1979,53.2068,53.153,53.1619,43900.0
2012-11-29 15:20:00,59.19,59.21,59.12,59.2,42200.0,53.153,53.1709,53.0901,53.1619,42200.0
2012-11-29 15:30:00,59.2,59.25,59.19,59.25,35900.0,53.1619,53.2068,53.153,53.2068,35900.0
2012-11-29 15:40:00,59.25,59.29,59.24,59.27,172500.0,53.2068,53.2428,53.1979,53.2248,172500.0
2012-11-29 15:50:00,59.28,59.28,59.13,59.18,115800.0,53.2338,53.2338,53.0991,53.144,115800.0
2012-11-30 09:30:00,59.2,59.41,59.16,59.19,46100.0,53.1619,53.3505,53.126,53.153,46100.0
2012-11-30 09:40:00,59.14,59.39,59.14,59.3,46700.0,53.1081,53.3326,53.1081,53.2517,46700.0
2012-11-30 09:50:00,59.31,59.48,59.29,59.46,35000.0,53.2607,53.4134,53.2428,53.3954,35000.0
2012-11-30 10:00:00,59.44,59.55,59.39,59.5,30200.0,53.3775,53.4762,53.3326,53.4313,30200.0
2012-11-30 10:10:00,59.46,59.63,59.41,59.62,32300.0,53.3954,53.5481,53.3505,53.5391,32300.0
2012-11-30 10:20:00,59.62,59.74,59.6,59.71,25700.0,53.5391,53.6469,53.5211,53.6199,25700.0
2012-11-30 10:30:00,59.72,59.73,59.55,59.58,20600.0,53.6289,53.6379,53.4762,53.5032,20600.0
2012-11-30 10:40:00,59.6,59.62,59.54,59.56,18700.0,53.5211,53.5391,53.4673,53.4852,18700.0
2012-11-30 10:50:00,59.56,59.66,59.48,59.65,21200.0,53.4852,53.575,53.4134,53.566,21200.0
2012-11-30 11:00:00,59.66,59.74,59.63,59.65,55000.0,53.575,53.6469,53.5481,53.566,55000.0
2012-11-30 11:10:00,59.63,59.7,59.52,59.54,59500.0,53.5481,53.6109,53.4493,53.4673,59500.0
2012-11-30 11:20:00,59.52,59.6,59.49,59.58,28100.0,53.4493,53.5211,53.4224,53.5032,28100.0
2012-11-30 11:30:00,59.57,59.59,59.52,59.59,36000.0,53.4942,53.5122,53.4493,53.5122,36000.0
2012-11-30 11:40:00,59.59,59.66,59.56,59.65,89600.0,53.5122,53.575,53.4852,53.566,89600.0
2012-11-30 11:50:00,59.65,59.72,59.62,59.68,32900.0,53.566,53.6289,53.5391,53.593,32900.0
2012-11-30 12:00:00,59.68,59.7,59.62,59.62,10200.0,53.593,53.6109,53.5391,53.5391,10200.0
2012-11-30 12:10:00,59.62,59.67,59.59,59.64,18600.0,53.5391,53.584,53.5122,53.5571,18600.0
2012-11-30 12:20:00,59.64,59.65,59.5,59.54,32200.0,53.5571,53.566,53.4313,53.4673,32200.0
2012-11-30 12:30:00,59.55,59.65,59.55,59.65,18100.0,53.4762,53.566,53.4762,53.566,18100.0
2012-11-30 12:40:00,59.64,59.64,59.56,59.64,16200.0,53.5571,53.5571,53.4852,53.5571,16200.0
2012-11-30 12:50:00,59.6,59.64,59.52,59.59,20200.0,53.5211,53.5571,53.4493,53.5122,20200.0
2012-11-30 13:00:00,59.59,59.65,59.58,59.65,11600.0,53.5122,53.566,53.5032,53.566,11600.0
2012-11-30 13:10:00,59.66,59.68,59.63,59.66,14600.0,53.575,53.593,53.5481,53.575,14600.0
2012-11-30 13:20:00,59.65,59.76,59.65,59.75,28100.0,53.566,53.6648,53.566,53.6558,28100.0
2012-11-30 13:30:00,59.76,59.78,59.73,59.74,16700.0,53.6648,53.6828,53.6379,53.6469,16700.0
2012-11-30 13:40:00,59.73,59.81,59.71,59.81,31600.0,53.6379,53.7097,53.6199,53.7097,31600.0
2012-11-30 13:50:00,59.8,59.85,59.79,59.82,35700.0,53.7007,53.7456,53.6918,53.7187,35700.0
2012-11-30 14:00:00,59.82,59.88,59.81,59.88,31400.0,53.7187,53.7726,53.7097,53.7726,31400.0
2012-11-30 14:10:00,59.87,59.93,59.86,59.92,24700.0,53.7636,53.8175,53.7546,53.8085,24700.0
2012-11-30 14:20:00,59.92,59.97,59.92,59.93,32100.0,53.8085,53.8534,53.8085,53.8175,32100.0
2012-11-30 14:30:00,59.93,59.94,59.8,59.8,24600.0,53.8175,53.8265,53.7007,53.7007,24600.0
2012-11-30 14:40:00,59.81,59.82,59.76,59.82,30200.0,53.7097,53.7187,53.6648,53.7187,30200.0
2012-11-30 14:50:00,59.81,59.82,59.74,59.79,42700.0,53.7097,53.7187,53.6469,53.6918,42700.0
2012-11-30 15:00:00,59.78,59.79,59.64,59.67,41500.0,53.6828,53.6918,53.5571,53.584,41500.0
2012-11-30 15:10:00,59.67,59.71,59.63,59.63,38000.0,53.584,53.6199,53.5481,53.5481,38000.0
2012-11-30 15:20:00,59.63,59.66,59.56,59.59,42300.0,53.5481,53.575,53.4852,53.5122,42300.0
2012-11-30 15:30:00,59.6,59.67,59.57,59.6,55100.0,53.5211,53.584,53.4942,53.5211,55100.0
2012-11-30 15:40:00,59.6,59.71,59.56,59.68,60700.0,53.5211,53.6199,53.4852,53.593,60700.0
2012-11-30 15:50:00,59.68,59.92,59.68,59.91,366800.0,53.593,53.8085,53.593,53.7995,366800.0
2012-12-03 09:30:00,60.0,60.25,59.93,60.03,135700.0,53.8804,54.1049,53.8175,53.9073,135700.0
2012-12-03 09:40:00,60.03,60.03,59.64,59.71,51000.0,53.9073,53.9073,53.5571,53.6199,51000.0
2012-12-03 09:50:00,59.71,59.75,59.66,59.73,19800.0,53.6199,53.6558,53.575,53.6379,19800.0
2012-12-03 10:00:00,59.71,59.73,59.41,59.5,70200.0,53.6199,53.6379,53.3505,53.4313,70200.0
2012-12-03 10:10:00,59.51,59.61,59.5,59.51,23600.0,53.4403,53.5301,53.4313,53.4403,23600.0
2012-12-03 10:20:00,59.51,59.61,59.51,59.52,27500.0,53.4403,53.5301,53.4403,53.4493,27500.0
2012-12-03 10:30:00,59.53,59.55,59.42,59.45,39500.0,53.4583,53.4762,53.3595,53.3864,39500.0
2012-12-03 10:40:00,59.47,59.49,59.4,59.42,22200.0,53.4044,53.4224,53.3415,53.3595,22200.0
2012-12-03 10:50:00,59.43,59.46,59.27,59.3,21000.0,53.3685,53.3954,53.2248,53.2517,21000.0
2012-12-03 11:00:00,59.32,59.32,59.21,59.21,23100.0,53.2697,53.2697,53.1709,53.1709,23100.0
2012-12-03 11:10:00,59.21,59.34,59.21,59.3,36000.0,53.1709,53.2877,53.1709,53.2517,36000.0
2012-12-03 11:20:00,59.3,59.33,59.23,59.33,11600.0,53.2517,53.2787,53.1889,53.2787,11600.0
2012-12-03 11:30:00,59.31,59.36,59.27,59.33,11000.0,53.2607,53.3056,53.2248,53.2787,11000.0
2012-12-03 11:40:00,59.35,59.38,59.29,59.38,21200.0,53.2966,53.3236,53.2428,53.3236,21200.0
2012-12-03 11:50:00,59.38,59.43,59.38,59.42,13400.0,53.3236,53.3685,53.3236,53.3595,13400.0
2012-12-03 12:00:00,59.41,59.44,59.38,59.4,11100.0,53.3505,53.3775,53.3236,53.3415,11100.0
2012-12-03 12:10:00,59.39,59.39,59.26,59.34,24400.0,53.3326,53.3326,53.2158,53.2877,24400.0
2012-12-03 12:20:00,59.34,59.37,59.33,59.33,13400.0,53.2877,53.3146,53.2787,53.2787,13400.0
2012-12-03 12:30:00,59.32,59.37,59.32,59.37,19100.0,53.2697,53.3146,53.2697,53.3146,19100.0
2012-12-03 12:40:00,59.37,59.37,59.34,59.37,24700.0,53.3146,53.3146,53.2877,53.3146,24700.0
2012-12-03 12:50:00,59.36,59.41,59.32,59.32,17600.0,53.3056,53.3505,53.2697,53.2697,17600.0
2012-12-03 13:00:00,59.31,59.36,59.28,59.3,15300.0,53.2607,53.3056,53.2338,53.2517,15300.0
2012-12-03 13:10:00,59.29,59.32,59.27,59.28,13800.0,53.2428,53.2697,53.2248,53.2338,13800.0
2012-12-03 13:20:00,59.28,59.33,59.28,59.33,3500.0,53.2338,53.2787,53.2338,53.2787,3500.0
2012-12-03 13:30:00,59.32,59.33,59.23,59.23,14900.0,53.2697,53.2787,53.1889,53.1889,14900.0
2012-12-03 13:40:00,59.24,59.33,59.24,59.33,13600.0,53.1979,53.2787,53.1979,53.2787,13600.0
2012-12-03 13:50:00,59.32,59.38,59.32,59.36,21000.0,53.2697,53.3236,53.2697,53.3056,21000.0
2012-12-03 14:00:00,59.36,59.39,59.35,59.39,20700.0,53.3056,53.3326,53.2966,53.3326,20700.0
2012-12-03 14:10:00,59.38,59.39,59.33,59.36,33200.0,53.3236,53.3326,53.2787,53.3056,33200.0
2012-12-03 14:20:00,59.37,59.39,59.35,59.39,13400.0,53.3146,53.3326,53.2966,53.3326,13400.0
2012-12-03 14:30:00,59.38,59.39,59.35,59.35,27900.0,53.3236,53.3326,53.2966,53.2966,27900.0
2012-12-03 14:40:00,59.35,59.41,59.35,59.37,16000.0,53.2966,53.3505,53.2966,53.3146,16000.0
2012-12-03 14:50:00,59.36,59.46,59.34,59.45,24000.0,53.3056,53.3954,53.2877,53.3864,24000.0
2012-12-03 15:00:00,59.45,59.52,59.41,59.41,41900.0,53.3864,53.4493,53.3505,53.3505,41900.0
2012-12-03 15:10:00,59.41,59.42,59.25,59.27,26800.0,53.3505,53.3595,53.2068,53.2248,26800.0
2012-12-03 15:20:00,59.27,59.37,59.27,59.33,23300.0,53.2248,53.3146,53.2248,53.2787,23300.0
2012-12-03 15:30:00,59.34,59.42,59.33,59.39,28500.0,53.2877,53.3595,53.2787,53.3326,28500.0
2012-12-03 15:40:00,59.39,59.44,59.37,59.38,42000.0,53.3326,53.3775,53.3146,53.3236,42000.0
2012-12-03 15:50:00,59.37,59.47,59.37,59.42,119700.0,53.3146,53.4044,53.3146,53.3595,119700.0
2012-12-04 09:30:00,59.47,59.77,59.42,59.68,39400.0,53.4044,53.6738,53.3595,53.593,39400.0
2012-12-04 09:40:00,59.68,59.73,59.45,59.48,26900.0,53.593,53.6379,53.3864,53.4134,26900.0
2012-12-04 09:50:00,59.49,59.62,59.45,59.45,29200.0,53.4224,53.5391,53.3864,53.3864,29200.0
2012-12-04 10:00:00,59.42,59.5,59.26,59.47,13600.0,53.3595,53.4313,53.2158,53.4044,13600.0
2012-12-04 10:10:00,59.46,59.55,59.38,59.38,13500.0,53.3954,53.4762,53.3236,53.3236,13500.0
2012-12-04 10:20:00,59.4,59.43,59.19,59.22,16700.0,53.3415,53.3685,53.153,53.1799,16700.0
2012-12-04 10:30:00,59.2,59.21,59.1,59.14,24200.0,53.1619,53.1709,53.0721,53.1081,24200.0
2012-12-04 10:40:00,59.14,59.19,59.14,59.19,12700.0,53.1081,53.153,53.1081,53.153,12700.0
2012-12-04 10:50:00,59.2,59.21,59.13,59.2,12300.0,53.1619,53.1709,53.0991,53.1619,12300.0
2012-12-04 11:00:00,59.21,59.23,59.13,59.16,12000.0,53.1709,53.1889,53.0991,53.126,12000.0
2012-12-04 11:10:00,59.14,59.32,59.12,59.31,22500.0,53.1081,53.2697,53.0901,53.2607,22500.0
2012-12-04 11:20:00,59.3,59.32,59.24,59.29,14100.0,53.2517,53.2697,53.1979,53.2428,14100.0
2012-12-04 11:30:00,59.27,59.31,59.23,59.23,16300.0,53.2248,53.2607,53.1889,53.1889,16300.0
2012-12-04 11:40:00,59.23,59.43,59.23,59.39,17000.0,53.1889,53.3685,53.1889,53.3326,17000.0
2012-12-04 11:50:00,59.41,59.45,59.39,59.39,19700.0,53.3505,53.3864,53.3326,53.3326,19700.0
2012-12-04 12:00:00,59.39,59.4,59.34,59.36,21800.0,53.3326,53.3415,53.2877,53.3056,21800.0
2012-12-04 12:10:00,59.37,59.4,59.35,59.39,16700.0,53.3146,53.3415,53.2966,53.3326,16700.0
2012-12-04 12:20:00,59.38,59.5,59.33,59.48,21700.0,53.3236,53.4313,53.2787,53.4134,21700.0
2012-12-04 12:30:00,59.47,59.48,59.37,59.42,25300.0,53.4044,53.4134,53.3146,53.3595,25300.0
2012-12-04 12:40:00,59.42,59.43,59.37,59.39,12700.0,53.3595,53.3685,53.3146,53.3326,12700.0
2012-12-04 12:50:00,59.41,59.41,59.38,59.41,8000.0,53.3505,53.3505,53.3236,53.3505,8000.0
2012-12-04 13:00:00,59.4,59.43,59.32,59.39,14200.0,53.3415,53.3685,53.2697,53.3326,14200.0
2012-12-04 13:10:00,59.41,59.44,59.39,59.41,13400.0,53.3505,53.3775,53.3326,53.3505,13400.0
2012-12-04 13:20:00,59.42,59.51,59.41,59.49,12700.0,53.3595,53.4403,53.3505,53.4224,12700.0
2012-12-04 13:30:00,59.51,59.51,59.44,59.46,10900.0,53.4403,53.4403,53.3775,53.3954,10900.0
2012-12-04 13:40:00,59.47,59.6,59.47,59.59,28600.0,53.4044,53.5211,53.4044,53.5122,28600.0
2012-12-04 13:50:00,59.6,59.8,59.6,59.8,43000.0,53.5211,53.7007,53.5211,53.7007,43000.0
2012-12-04 14:00:00,59.79,59.82,59.74,59.77,35700.0,53.6918,53.7187,53.6469,53.6738,35700.0
2012-12-04 14:10:00,59.78,59.79,59.74,59.76,29500.0,53.6828,53.6918,53.6469,53.6648,29500.0
2012-12-04 14:20:00,59.75,59.82,59.74,59.8,33500.0,53.6558,53.7187,53.6469,53.7007,33500.0
2012-12-04 14:30:00,59.78,59.78,59.73,59.75,34500.0,53.6828,53.6828,53.6379,53.6558,34500.0
2012-12-04 14:40:00,59.73,59.85,59.73,59.77,43900.0,53.6379,53.7456,53.6379,53.6738,43900.0
2012-12-04 14:50:00,59.78,59.84,59.73,59.74,26000.0,53.6828,53.7367,53.6379,53.6469,26000.0
2012-12-04 15:00:00,59.74,59.83,59.73,59.76,59700.0,53.6469,53.7277,53.6379,53.6648,59700.0
2012-12-04 15:10:00,59.76,59.81,59.74,59.8,24800.0,53.6648,53.7097,53.6469,53.7007,24800.0
2012-12-04 15:20:00,59.79,59.8,59.74,59.77,26100.0,53.6918,53.7007,53.6469,53.6738,26100.0
2012-12-04 15:30:00,59.77,59.78,59.73,59.76,46200.0,53.6738,53.6828,53.6379,53.6648,46200.0
2012-12-04 15:40:00,59.76,59.76,59.68,59.75,54400.0,53.6648,53.6648,53.593,53.6558,54400.0
2012-12-04 15:50:00,59.75,59.77,59.7,59.72,121500.0,53.6558,53.6738,53.6109,53.6289,121500.0
2012-12-05 09:30:00,59.71,59.89,59.51,59.57,48600.0,53.6199,53.7816,53.4403,53.4942,48600.0
2012-12-05 09:40:00,59.57,59.6,59.44,59.46,22800.0,53.4942,53.5211,53.3775,53.3954,22800.0
2012-12-05 09:50:00,59.5,59.56,59.36,59.37,37100.0,53.4313,53.4852,53.3056,53.3146,37100.0
2012-12-05 10:00:00,59.36,59.43,59.22,59.31,32600.0,53.3056,53.3685,53.1799,53.2607,32600.0
2012-12-05 10:10:00,59.3,59.31,59.14,59.23,33100.0,53.2517,53.2607,53.1081,53.1889,33100.0
2012-12-05 10:20:00,59.23,59.25,59.08,59.08,37900.0,53.1889,53.2068,53.0542,53.0542,37900.0
2012-12-05 10:30:00,59.08,59.38,59.06,59.38,70100.0,53.0542,53.3236,53.0362,53.3236,70100.0
2012-12-05 10:40:00,59.38,59.45,59.22,59.3,95900.0,53.3236,53.3864,53.1799,53.2517,95900.0
2012-12-05 10:50:00,59.31,59.35,59.18,59.33,41900.0,53.2607,53.2966,53.144,53.2787,41900.0
2012-12-05 11:00:00,59.32,59.39,59.22,59.36,35200.0,53.2697,53.3326,53.1799,53.3056,35200.0
2012-12-05 11:10:00,59.36,59.47,59.32,59.38,32100.0,53.3056,53.4044,53.2697,53.3236,32100.0
2012-12-05 11:20:00,59.38,59.52,59.38,59.42,34300.0,53.3236,53.4493,53.3236,53.3595,34300.0
2012-12-05 11:30:00,59.43,59.69,59.43,59.68,38100.0,53.3685,53.602,53.3685,53.593,38100.0
2012-12-05 11:40:00,59.68,59.82,59.64,59.77,33600.0,53.593,53.7187,53.5571,53.6738,33600.0
2012-12-05 11:50:00,59.8,59.95,59.78,59.87,45300.0,53.7007,53.8355,53.6828,53.7636,45300.0
2012-12-05 12:00:00,59.89,60.13,59.88,59.96,120800.0,53.7816,53.9971,53.7726,53.8444,120800.0
2012-12-05 12:10:00,59.95,59.99,59.89,59.97,44000.0,53.8355,53.8714,53.7816,53.8534,44000.0
2012-12-05 12:20:00,59.97,60.0,59.95,59.98,31500.0,53.8534,53.8804,53.8355,53.8624,31500.0
2012-12-05 12:30:00,59.97,60.16,59.97,60.16,75000.0,53.8534,54.024,53.8534,54.024,75000.0
2012-12-05 12:40:00,60.17,60.22,60.1,60.11,22600.0,54.033,54.0779,53.9702,53.9791,22600.0
2012-12-05 12:50:00,60.12,60.21,60.12,60.15,20900.0,53.9881,54.0689,53.9881,54.0151,20900.0
2012-12-05 13:00:00,60.15,60.16,60.05,60.12,24500.0,54.0151,54.024,53.9253,53.9881,24500.0
2012-12-05 13:10:00,60.12,60.2,60.09,60.11,15000.0,53.9881,54.06,53.9612,53.9791,15000.0
2012-12-05 13:20:00,60.09,60.14,60.09,60.12,16100.0,53.9612,54.0061,53.9612,53.9881,16100.0
2012-12-05 13:30:00,60.12,60.12,60.01,60.07,22200.0,53.9881,53.9881,53.8893,53.9432,22200.0
2012-12-05 13:40:00,60.07,60.1,60.02,60.07,24800.0,53.9432,53.9702,53.8983,53.9432,24800.0
2012-12-05 13:50:00,60.08,60.13,60.05,60.07,25000.0,53.9522,53.9971,53.9253,53.9432,25000.0
2012-12-05 14:00:00,60.07,60.18,60.07,60.15,29800.0,53.9432,54.042,53.9432,54.0151,29800.0
2012-12-05 14:10:00,60.16,60.24,60.16,60.2,32700.0,54.024,54.0959,54.024,54.06,32700.0
2012-12-05 14:20:00,60.2,60.22,60.08,60.12,31800.0,54.06,54.0779,53.9522,53.9881,31800.0
2012-12-05 14:30:00,60.12,60.13,60.04,60.04,39400.0,53.9881,53.9971,53.9163,53.9163,39400.0
2012-12-05 14:40:00,60.05,60.11,60.04,60.09,36700.0,53.9253,53.9791,53.9163,53.9612,36700.0
2012-12-05 14:50:00,60.09,60.13,60.05,60.09,30900.0,53.9612,53.9971,53.9253,53.9612,30900.0
2012-12-05 15:00:00,60.09,60.2,60.08,60.2,40200.0,53.9612,54.06,53.9522,54.06,40200.0
2012-12-05 15:10:00,60.19,60.29,60.19,60.26,42700.0,54.051,54.1408,54.051,54.1138,42700.0
2012-12-05 15:20:00,60.25,60.25,60.19,60.21,44500.0,54.1049,54.1049,54.051,54.0689,44500.0
2012-12-05 15:30:00,60.2,60.22,60.12,60.12,69500.0,54.06,54.0779,53.9881,53.9881,69500.0
2012-12-05 15:40:00,60.12,60.15,60.01,60.03,84600.0,53.9881,54.0151,53.8893,53.9073,84600.0
2012-12-05 15:50:00,60.03,60.09,59.91,59.91,260500.0,53.9073,53.9612,53.7995,53.7995,260500.0
2012-12-06 09:30:00,59.79,60.25,59.77,60.16,55700.0,53.6918,54.1049,53.6738,54.024,55700.0
2012-12-06 09:40:00,60.17,60.17,59.98,60.0,30200.0,54.033,54.033,53.8624,53.8804,30200.0
2012-12-06 09:50:00,59.99,60.04,59.84,59.86,40600.0,53.8714,53.9163,53.7367,53.7546,40600.0
2012-12-06 10:00:00,59.88,59.98,59.85,59.87,36900.0,53.7726,53.8624,53.7456,53.7636,36900.0
2012-12-06 10:10:00,59.86,59.88,59.75,59.76,29600.0,53.7546,53.7726,53.6558,53.6648,29600.0
2012-12-06 10:20:00,59.77,59.83,59.69,59.8,15500.0,53.6738,53.7277,53.602,53.7007,15500.0
2012-12-06 10:30:00,59.79,59.83,59.7,59.83,31100.0,53.6918,53.7277,53.6109,53.7277,31100.0
2012-12-06 10:40:00,59.81,59.95,59.77,59.94,24300.0,53.7097,53.8355,53.6738,53.8265,24300.0
2012-12-06 10:50:00,59.94,59.95,59.83,59.84,35800.0,53.8265,53.8355,53.7277,53.7367,35800.0
2012-12-06 11:00:00,59.86,59.87,59.75,59.79,31900.0,53.7546,53.7636,53.6558,53.6918,31900.0
2012-12-06 11:10:00,59.79,59.79,59.66,59.67,25700.0,53.6918,53.6918,53.575,53.584,25700.0
2012-12-06 11:20:00,59.67,59.71,59.64,59.69,34100.0,53.584,53.6199,53.5571,53.602,34100.0
2012-12-06 11:30:00,59.72,59.82,59.71,59.79,21100.0,53.6289,53.7187,53.6199,53.6918,21100.0
2012-12-06 11:40:00,59.81,59.81,59.69,59.71,18100.0,53.7097,53.7097,53.602,53.6199,18100.0
2012-12-06 11:50:00,59.72,59.74,59.54,59.56,22800.0,53.6289,53.6469,53.4673,53.4852,22800.0
2012-12-06 12:00:00,59.56,59.59,59.55,59.58,24200.0,53.4852,53.5122,53.4762,53.5032,24200.0
2012-12-06 12:10:00,59.58,59.63,59.57,59.58,16300.0,53.5032,53.5481,53.4942,53.5032,16300.0
2012-12-06 12:20:00,59.58,59.58,59.44,59.44,20000.0,53.5032,53.5032,53.3775,53.3775,20000.0
2012-12-06 12:30:00,59.43,59.43,59.38,59.4,27500.0,53.3685,53.3685,53.3236,53.3415,27500.0
2012-12-06 12:40:00,59.4,59.4,59.29,59.38,30600.0,53.3415,53.3415,53.2428,53.3236,30600.0
2012-12-06 12:50:00,59.38,59.42,59.36,59.36,16900.0,53.3236,53.3595,53.3056,53.3056,16900.0
2012-12-06 13:00:00,59.36,59.38,59.33,59.37,22700.0,53.3056,53.3236,53.2787,53.3146,22700.0
2012-12-06 13:10:00,59.37,59.5,59.36,59.49,32200.0,53.3146,53.4313,53.3056,53.4224,32200.0
2012-12-06 13:20:00,59.49,59.55,59.48,59.53,25300.0,53.4224,53.4762,53.4134,53.4583,25300.0
2012-12-06 13:30:00,59.52,59.61,59.51,59.59,51200.0,53.4493,53.5301,53.4403,53.5122,51200.0
2012-12-06 13:40:00,59.58,59.63,59.58,59.62,25500.0,53.5032,53.5481,53.5032,53.5391,25500.0
2012-12-06 13:50:00,59.62,59.63,59.55,59.58,28600.0,53.5391,53.5481,53.4762,53.5032,28600.0
2012-12-06 14:00:00,59.59,59.62,59.56,59.6,31300.0,53.5122,53.5391,53.4852,53.5211,31300.0
2012-12-06 14:10:00,59.59,59.67,59.59,59.65,33300.0,53.5122,53.584,53.5122,53.566,33300.0
2012-12-06 14:20:00,59.65,59.66,59.62,59.64,32100.0,53.566,53.575,53.5391,53.5571,32100.0
2012-12-06 14:30:00,59.65,59.69,59.61,59.63,21200.0,53.566,53.602,53.5301,53.5481,21200.0
2012-12-06 14:40:00,59.64,59.65,59.62,59.64,30400.0,53.5571,53.566,53.5391,53.5571,30400.0
2012-12-06 14:50:00,59.65,59.69,59.62,59.63,47000.0,53.566,53.602,53.5391,53.5481,47000.0
2012-12-06 15:00:00,59.62,59.64,59.6,59.62,40500.0,53.5391,53.5571,53.5211,53.5391,40500.0
2012-12-06 15:10:00,59.62,59.67,59.59,59.6,60000.0,53.5391,53.584,53.5122,53.5211,60000.0
2012-12-06 15:20:00,59.58,59.63,59.56,59.58,38100.0,53.5032,53.5481,53.4852,53.5032,38100.0
2012-12-06 15:30:00,59.57,59.71,59.55,59.71,47000.0,53.4942,53.6199,53.4762,53.6199,47000.0
2012-12-06 15:40:00,59.7,59.71,59.62,59.66,56100.0,53.6109,53.6199,53.5391,53.575,56100.0
2012-12-06 15:50:00,59.66,59.74,59.66,59.73,114100.0,53.575,53.6469,53.575,53.6379,114100.0
2012-12-07 09:30:00,59.91,60.0,59.76,59.76,29000.0,53.7995,53.8804,53.6648,53.6648,29000.0
2012-12-07 09:40:00,59.7,59.73,59.53,59.56,21800.0,53.6109,53.6379,53.4583,53.4852,21800.0
2012-12-07 09:50:00,59.56,59.62,59.33,59.44,33300.0,53.4852,53.5391,53.2787,53.3775,33300.0
2012-12-07 10:00:00,59.41,59.58,59.36,59.54,35100.0,53.3505,53.5032,53.3056,53.4673,35100.0
2012-12-07 10:10:00,59.55,59.59,59.49,59.57,25800.0,53.4762,53.5122,53.4224,53.4942,25800.0
2012-12-07 10:20:00,59.57,59.59,59.45,59.5,14200.0,53.4942,53.5122,53.3864,53.4313,14200.0
2012-12-07 10:30:00,59.52,59.54,59.34,59.48,13400.0,53.4493,53.4673,53.2877,53.4134,13400.0
2012-12-07 10:40:00,59.47,59.48,59.39,59.39,14800.0,53.4044,53.4134,53.3326,53.3326,14800.0
2012-12-07 10:50:00,59.38,59.42,59.32,59.33,25600.0,53.3236,53.3595,53.2697,53.2787,25600.0
2012-12-07 11:00:00,59.34,59.39,59.2,59.26,26000.0,53.2877,53.3326,53.1619,53.2158,26000.0
2012-12-07 11:10:00,59.27,59.4,59.25,59.36,19300.0,53.2248,53.3415,53.2068,53.3056,19300.0
2012-12-07 11:20:00,59.34,59.4,59.33,59.35,13900.0,53.2877,53.3415,53.2787,53.2966,13900.0
2012-12-07 11:30:00,59.37,59.4,59.3,59.33,14100.0,53.3146,53.3415,53.2517,53.2787,14100.0
2012-12-07 11:40:00,59.31,59.45,59.31,59.37,17400.0,53.2607,53.3864,53.2607,53.3146,17400.0
2012-12-07 11:50:00,59.36,59.37,59.28,59.32,20400.0,53.3056,53.3146,53.2338,53.2697,20400.0
2012-12-07 12:00:00,59.33,59.41,59.31,59.41,19600.0,53.2787,53.3505,53.2607,53.3505,19600.0
2012-12-07 12:10:00,59.4,59.46,59.32,59.46,30100.0,53.3415,53.3954,53.2697,53.3954,30100.0
2012-12-07 12:20:00,59.45,59.48,59.38,59.45,18400.0,53.3864,53.4134,53.3236,53.3864,18400.0
2012-12-07 12:30:00,59.44,59.46,59.35,59.36,12800.0,53.3775,53.3954,53.2966,53.3056,12800.0
2012-12-07 12:40:00,59.36,59.44,59.36,59.43,13700.0,53.3056,53.3775,53.3056,53.3685,13700.0
2012-12-07 12:50:00,59.43,59.45,59.36,59.45,12400.0,53.3685,53.3864,53.3056,53.3864,12400.0
2012-12-07 13:00:00,59.46,59.5,59.43,59.43,15600.0,53.3954,53.4313,53.3685,53.3685,15600.0
2012-12-07 13:10:00,59.44,59.46,59.39,59.4,9300.0,53.3775,53.3954,53.3326,53.3415,9300.0
2012-12-07 13:20:00,59.4,59.45,59.39,59.44,14200.0,53.3415,53.3864,53.3326,53.3775,14200.0
2012-12-07 13:30:00,59.43,59.45,59.39,59.4,16700.0,53.3685,53.3864,53.3326,53.3415,16700.0
2012-12-07 13:40:00,59.4,59.41,59.36,59.38,20100.0,53.3415,53.3505,53.3056,53.3236,20100.0
2012-12-07 13:50:00,59.36,59.43,59.36,59.41,59500.0,53.3056,53.3685,53.3056,53.3505,59500.0
2012-12-07 14:00:00,59.4,59.41,59.34,59.34,97800.0,53.3415,53.3505,53.2877,53.2877,97800.0
2012-12-07 14:10:00,59.34,59.4,59.32,59.37,28200.0,53.2877,53.3415,53.2697,53.3146,28200.0
2012-12-07 14:20:00,59.37,59.46,59.37,59.43,19600.0,53.3146,53.3954,53.3146,53.3685,19600.0
2012-12-07 14:30:00,59.44,59.61,59.43,59.59,46900.0,53.3775,53.5301,53.3685,53.5122,46900.0
2012-12-07 14:40:00,59.6,59.62,59.53,59.58,35000.0,53.5211,53.5391,53.4583,53.5032,35000.0
2012-12-07 14:50:00,59.58,59.61,59.55,59.56,29900.0,53.5032,53.5301,53.4762,53.4852,29900.0
2012-12-07 15:00:00,59.58,59.58,59.49,59.49,26900.0,53.5032,53.5032,53.4224,53.4224,26900.0
2012-12-07 15:10:00,59.48,59.5,59.43,59.44,29500.0,53.4134,53.4313,53.3685,53.3775,29500.0
2012-12-07 15:20:00,59.43,59.44,59.38,59.43,36800.0,53.3685,53.3775,53.3236,53.3685,36800.0
2012-12-07 15:30:00,59.43,59.52,59.43,59.5,50800.0,53.3685,53.4493,53.3685,53.4313,50800.0
2012-12-07 15:40:00,59.51,59.58,59.5,59.53,35900.0,53.4403,53.5032,53.4313,53.4583,35900.0
2012-12-07 15:50:00,59.53,59.58,59.5,59.56,105800.0,53.4583,53.5032,53.4313,53.4852,105800.0
2012-12-10 09:30:00,59.64,59.94,59.61,59.73,47800.0,53.5571,53.8265,53.5301,53.6379,47800.0
2012-12-10 09:40:00,59.7,59.91,59.7,59.89,17700.0,53.6109,53.7995,53.6109,53.7816,17700.0
2012-12-10 09:50:00,59.91,59.95,59.88,59.92,31000.0,53.7995,53.8355,53.7726,53.8085,31000.0
2012-12-10 10:00:00,59.95,60.0,59.89,59.9,37300.0,53.8355,53.8804,53.7816,53.7905,37300.0
2012-12-10 10:10:00,59.9,59.97,59.83,59.86,17100.0,53.7905,53.8534,53.7277,53.7546,17100.0
2012-12-10 10:20:00,59.86,59.95,59.86,59.92,16800.0,53.7546,53.8355,53.7546,53.8085,16800.0
2012-12-10 10:30:00,59.91,59.93,59.86,59.86,16900.0,53.7995,53.8175,53.7546,53.7546,16900.0
2012-12-10 10:40:00,59.85,59.85,59.78,59.83,17400.0,53.7456,53.7456,53.6828,53.7277,17400.0
2012-12-10 10:50:00,59.84,60.0,59.82,60.0,16700.0,53.7367,53.8804,53.7187,53.8804,16700.0
2012-12-10 11:00:00,60.0,60.0,59.84,59.86,15900.0,53.8804,53.8804,53.7367,53.7546,15900.0
2012-12-10 11:10:00,59.86,59.86,59.77,59.78,14900.0,53.7546,53.7546,53.6738,53.6828,14900.0
2012-12-10 11:20:00,59.78,59.84,59.78,59.82,16400.0,53.6828,53.7367,53.6828,53.7187,16400.0
2012-12-10 11:30:00,59.82,59.9,59.82,59.89,14400.0,53.7187,53.7905,53.7187,53.7816,14400.0
2012-12-10 11:40:00,59.89,59.9,59.77,59.82,47400.0,53.7816,53.7905,53.6738,53.7187,47400.0
2012-12-10 11:50:00,59.81,59.81,59.65,59.67,33000.0,53.7097,53.7097,53.566,53.584,33000.0
2012-12-10 12:00:00,59.66,59.71,59.63,59.71,27000.0,53.575,53.6199,53.5481,53.6199,27000.0
2012-12-10 12:10:00,59.71,59.78,59.69,59.73,28500.0,53.6199,53.6828,53.602,53.6379,28500.0
2012-12-10 12:20:00,59.74,59.79,59.73,59.76,17400.0,53.6469,53.6918,53.6379,53.6648,17400.0
2012-12-10 12:30:00,59.75,59.78,59.72,59.74,27100.0,53.6558,53.6828,53.6289,53.6469,27100.0
2012-12-10 12:40:00,59.75,59.75,59.64,59.65,17700.0,53.6558,53.6558,53.5571,53.566,17700.0
2012-12-10 12:50:00,59.65,59.66,59.57,59.57,35700.0,53.566,53.575,53.4942,53.4942,35700.0
2012-12-10 13:00:00,59.59,59.6,59.52,59.53,21200.0,53.5122,53.5211,53.4493,53.4583,21200.0
2012-12-10 13:10:00,59.54,59.55,59.51,59.51,34100.0,53.4673,53.4762,53.4403,53.4403,34100.0
2012-12-10 13:20:00,59.52,59.54,59.51,59.53,33800.0,53.4493,53.4673,53.4403,53.4583,33800.0
2012-12-10 13:30:00,59.53,59.54,59.48,59.48,20200.0,53.4583,53.4673,53.4134,53.4134,20200.0
2012-12-10 13:40:00,59.49,59.6,59.47,59.59,40400.0,53.4224,53.5211,53.4044,53.5122,40400.0
2012-12-10 13:50:00,59.59,59.61,59.56,59.57,30400.0,53.5122,53.5301,53.4852,53.4942,30400.0
2012-12-10 14:00:00,59.57,59.59,59.55,59.59,17100.0,53.4942,53.5122,53.4762,53.5122,17100.0
2012-12-10 14:10:00,59.59,59.69,59.59,59.63,24500.0,53.5122,53.602,53.5122,53.5481,24500.0
2012-12-10 14:20:00,59.62,59.63,59.54,59.55,36400.0,53.5391,53.5481,53.4673,53.4762,36400.0
2012-12-10 14:30:00,59.55,59.58,59.52,59.55,19800.0,53.4762,53.5032,53.4493,53.4762,19800.0
2012-12-10 14:40:00,59.55,59.62,59.55,59.57,35600.0,53.4762,53.5391,53.4762,53.4942,35600.0
2012-12-10 14:50:00,59.58,59.69,59.58,59.66,27200.0,53.5032,53.602,53.5032,53.575,27200.0
2012-12-10 15:00:00,59.67,59.68,59.63,59.65,24600.0,53.584,53.593,53.5481,53.566,24600.0
2012-12-10 15:10:00,59.64,59.71,59.63,59.64,40400.0,53.5571,53.6199,53.5481,53.5571,40400.0
2012-12-10 15:20:00,59.65,59.7,59.63,59.7,30200.0,53.566,53.6109,53.5481,53.6109,30200.0
2012-12-10 15:30:00,59.7,59.72,59.67,59.72,33500.0,53.6109,53.6289,53.584,53.6289,33500.0
2012-12-10 15:40:00,59.72,59.73,59.69,59.7,33400.0,53.6289,53.6379,53.602,53.6109,33400.0
2012-12-10 15:50:00,59.7,59.7,59.59,59.62,116100.0,53.6109,53.6109,53.5122,53.5391,116100.0
2012-12-11 09:30:00,59.8,60.24,59.69,60.19,92700.0,53.7007,54.0959,53.602,54.051,92700.0
2012-12-11 09:40:00,60.18,60.25,60.09,60.18,59400.0,54.042,54.1049,53.9612,54.042,59400.0
2012-12-11 09:50:00,60.17,60.33,60.14,60.29,62400.0,54.033,54.1767,54.0061,54.1408,62400.0
2012-12-11 10:00:00,60.32,60.5,60.27,60.49,37400.0,54.1677,54.3294,54.1228,54.3204,37400.0
2012-12-11 10:10:00,60.5,60.65,60.5,60.61,49900.0,54.3294,54.4641,54.3294,54.4281,49900.0
2012-12-11 10:20:00,60.61,60.62,60.49,60.54,32500.0,54.4281,54.4371,54.3204,54.3653,32500.0
2012-12-11 10:30:00,60.53,60.61,60.53,60.55,31900.0,54.3563,54.4281,54.3563,54.3743,31900.0
2012-12-11 10:40:00,60.56,60.66,60.55,60.61,38900.0,54.3832,54.473,54.3743,54.4281,38900.0
2012-12-11 10:50:00,60.61,60.63,60.55,60.55,46400.0,54.4281,54.4461,54.3743,54.3743,46400.0
2012-12-11 11:00:00,60.57,60.63,60.57,60.61,22900.0,54.3922,54.4461,54.3922,54.4281,22900.0
2012-12-11 11:10:00,60.62,60.65,60.57,60.57,22800.0,54.4371,54.4641,54.3922,54.3922,22800.0
2012-12-11 11:20:00,60.58,60.71,60.57,60.69,34200.0,54.4012,54.5179,54.3922,54.5,34200.0
2012-12-11 11:30:00,60.69,60.71,60.63,60.64,45900.0,54.5,54.5179,54.4461,54.4551,45900.0
2012-12-11 11:40:00,60.65,60.71,60.65,60.68,20600.0,54.4641,54.5179,54.4641,54.491,20600.0
2012-12-11 11:50:00,60.67,60.68,60.57,60.6,35900.0,54.482,54.491,54.3922,54.4192,35900.0
2012-12-11 12:00:00,60.59,60.59,60.46,60.56,23800.0,54.4102,54.4102,54.2934,54.3832,23800.0
2012-12-11 12:10:00,60.56,60.6,60.55,60.59,21600.0,54.3832,54.4192,54.3743,54.4102,21600.0
2012-12-11 12:20:00,60.58,60.62,60.55,60.59,32900.0,54.4012,54.4371,54.3743,54.4102,32900.0
2012-12-11 12:30:00,60.59,60.66,60.59,60.61,17800.0,54.4102,54.473,54.4102,54.4281,17800.0
2012-12-11 12:40:00,60.6,60.64,60.58,60.59,16400.0,54.4192,54.4551,54.4012,54.4102,16400.0
2012-12-11 12:50:00,60.61,60.65,60.6,60.62,15600.0,54.4281,54.4641,54.4192,54.4371,15600.0
2012-12-11 13:00:00,60.61,60.64,60.5,60.52,14700.0,54.4281,54.4551,54.3294,54.3473,14700.0
2012-12-11 13:10:00,60.52,60.59,60.51,60.55,12700.0,54.3473,54.4102,54.3383,54.3743,12700.0
2012-12-11 13:20:00,60.56,60.56,60.52,60.54,9800.0,54.3832,54.3832,54.3473,54.3653,9800.0
2012-12-11 13:30:00,60.52,60.54,60.46,60.47,14900.0,54.3473,54.3653,54.2934,54.3024,14900.0
2012-12-11 13:40:00,60.47,60.5,60.46,60.48,11700.0,54.3024,54.3294,54.2934,54.3114,11700.0
2012-12-11 13:50:00,60.49,60.54,60.47,60.51,11200.0,54.3204,54.3653,54.3024,54.3383,11200.0
2012-12-11 14:00:00,60.53,60.56,60.5,60.51,11500.0,54.3563,54.3832,54.3294,54.3383,11500.0
2012-12-11 14:10:00,60.51,60.53,60.49,60.51,15400.0,54.3383,54.3563,54.3204,54.3383,15400.0
2012-12-11 14:20:00,60.49,60.53,60.48,60.52,27900.0,54.3204,54.3563,54.3114,54.3473,27900.0
2012-12-11 14:30:00,60.52,60.52,60.46,60.48,20100.0,54.3473,54.3473,54.2934,54.3114,20100.0
2012-12-11 14:40:00,60.49,60.52,60.42,60.43,17900.0,54.3204,54.3473,54.2575,54.2665,17900.0
2012-12-11 14:50:00,60.43,60.49,60.42,60.44,13200.0,54.2665,54.3204,54.2575,54.2755,13200.0
2012-12-11 15:00:00,60.44,60.44,60.28,60.33,26000.0,54.2755,54.2755,54.1318,54.1767,26000.0
2012-12-11 15:10:00,60.33,60.36,60.26,60.28,26300.0,54.1767,54.2036,54.1138,54.1318,26300.0
2012-12-11 15:20:00,60.28,60.34,60.26,60.33,29800.0,54.1318,54.1857,54.1138,54.1767,29800.0
2012-12-11 15:30:00,60.33,60.41,60.31,60.41,23200.0,54.1767,54.2485,54.1587,54.2485,23200.0
2012-12-11 15:40:00,60.42,60.45,60.36,60.38,46000.0,54.2575,54.2845,54.2036,54.2216,46000.0
2012-12-11 15:50:00,60.38,60.46,60.32,60.42,134300.0,54.2216,54.2934,54.1677,54.2575,134300.0
2012-12-12 09:30:00,60.43,60.81,60.25,60.74,85600.0,54.2665,54.6077,54.1049,54.5449,85600.0
2012-12-12 09:40:00,60.77,60.8,60.65,60.72,17500.0,54.5718,54.5988,54.4641,54.5269,17500.0
2012-12-12 09:50:00,60.73,60.73,60.65,60.67,21000.0,54.5359,54.5359,54.4641,54.482,21000.0
2012-12-12 10:00:00,60.67,60.67,60.53,60.64,59300.0,54.482,54.482,54.3563,54.4551,59300.0
2012-12-12 10:10:00,60.64,60.68,60.58,60.6,19500.0,54.4551,54.491,54.4012,54.4192,19500.0
2012-12-12 10:20:00,60.6,60.82,60.6,60.75,27900.0,54.4192,54.6167,54.4192,54.5539,27900.0
2012-12-12 10:30:00,60.76,60.92,60.75,60.92,41100.0,54.5628,54.7065,54.5539,54.7065,41100.0
2012-12-12 10:40:00,60.91,61.09,60.91,61.02,115500.0,54.6975,54.8592,54.6975,54.7963,115500.0
2012-12-12 10:50:00,61.01,61.05,60.98,61.01,27400.0,54.7873,54.8233,54.7604,54.7873,27400.0
2012-12-12 11:00:00,61.01,61.04,60.95,60.96,23600.0,54.7873,54.8143,54.7335,54.7424,23600.0
2012-12-12 11:10:00,60.96,60.97,60.89,60.97,22500.0,54.7424,54.7514,54.6796,54.7514,22500.0
2012-12-12 11:20:00,60.97,60.98,60.94,60.96,8500.0,54.7514,54.7604,54.7245,54.7424,8500.0
2012-12-12 11:30:00,60.96,60.96,60.86,60.9,37400.0,54.7424,54.7424,54.6526,54.6886,37400.0
2012-12-12 11:40:00,60.91,60.91,60.8,60.83,25600.0,54.6975,54.6975,54.5988,54.6257,25600.0
2012-12-12 11:50:00,60.82,60.86,60.8,60.83,22200.0,54.6167,54.6526,54.5988,54.6257,22200.0
2012-12-12 12:00:00,60.83,60.85,60.76,60.76,12800.0,54.6257,54.6437,54.5628,54.5628,12800.0
2012-12-12 12:10:00,60.77,60.77,60.69,60.72,29300.0,54.5718,54.5718,54.5,54.5269,29300.0
2012-12-12 12:20:00,60.7,60.75,60.67,60.73,23100.0,54.509,54.5539,54.482,54.5359,23100.0
2012-12-12 12:30:00,60.74,60.85,60.61,60.79,130800.0,54.5449,54.6437,54.4281,54.5898,130800.0
2012-12-12 12:40:00,60.77,60.81,60.7,60.74,74400.0,54.5718,54.6077,54.509,54.5449,74400.0
2012-12-12 12:50:00,60.74,60.81,60.71,60.71,48700.0,54.5449,54.6077,54.5179,54.5179,48700.0
2012-12-12 13:00:00,60.74,60.76,60.68,60.71,20200.0,54.5449,54.5628,54.491,54.5179,20200.0
2012-12-12 13:10:00,60.71,60.73,60.62,60.69,25200.0,54.5179,54.5359,54.4371,54.5,25200.0
2012-12-12 13:20:00,60.69,60.77,60.69,60.73,32100.0,54.5,54.5718,54.5,54.5359,32100.0
2012-12-12 13:30:00,60.72,60.77,60.69,60.69,52900.0,54.5269,54.5718,54.5,54.5,52900.0
2012-12-12 13:40:00,60.7,60.75,60.68,60.75,61100.0,54.509,54.5539,54.491,54.5539,61100.0
2012-12-12 13:50:00,60.75,60.75,60.69,60.73,14800.0,54.5539,54.5539,54.5,54.5359,14800.0
2012-12-12 14:00:00,60.72,60.75,60.67,60.72,27700.0,54.5269,54.5539,54.482,54.5269,27700.0
2012-12-12 14:10:00,60.71,60.76,60.7,60.71,24300.0,54.5179,54.5628,54.509,54.5179,24300.0
2012-12-12 14:20:00,60.71,60.74,60.66,60.73,88000.0,54.5179,54.5449,54.473,54.5359,88000.0
2012-12-12 14:30:00,60.74,60.76,60.67,60.7,29500.0,54.5449,54.5628,54.482,54.509,29500.0
2012-12-12 14:40:00,60.71,60.78,60.7,60.73,76200.0,54.5179,54.5808,54.509,54.5359,76200.0
2012-12-12 14:50:00,60.74,60.76,60.65,60.66,25400.0,54.5449,54.5628,54.4641,54.473,25400.0
2012-12-12 15:00:00,60.65,60.66,60.5,60.51,48200.0,54.4641,54.473,54.3294,54.3383,48200.0
2012-12-12 15:10:00,60.51,60.53,60.41,60.41,39200.0,54.3383,54.3563,54.2485,54.2485,39200.0
2012-12-12 15:20:00,60.4,60.42,60.19,60.24,56500.0,54.2396,54.2575,54.051,54.0959,56500.0
2012-12-12 15:30:00,60.24,60.25,60.13,60.14,119600.0,54.0959,54.1049,53.9971,54.0061,119600.0
2012-12-12 15:40:00,60.14,60.23,60.13,60.23,68700.0,54.0061,54.0869,53.9971,54.0869,68700.0
2012-12-12 15:50:00,60.23,60.29,60.18,60.28,79700.0,54.0869,54.1408,54.042,54.1318,79700.0
2012-12-13 09:30:00,60.37,60.45,60.13,60.42,31800.0,54.2126,54.2845,53.9971,54.2575,31800.0
2012-12-13 09:40:00,60.41,60.44,60.18,60.23,25200.0,54.2485,54.2755,54.042,54.0869,25200.0
2012-12-13 09:50:00,60.23,60.32,60.2,60.23,19900.0,54.0869,54.1677,54.06,54.0869,19900.0
2012-12-13 10:00:00,60.29,60.29,60.14,60.18,21400.0,54.1408,54.1408,54.0061,54.042,21400.0
2012-12-13 10:10:00,60.19,60.46,60.19,60.46,32300.0,54.051,54.2934,54.051,54.2934,32300.0
2012-12-13 10:20:00,60.45,60.57,60.45,60.48,23900.0,54.2845,54.3922,54.2845,54.3114,23900.0
2012-12-13 10:30:00,60.48,60.51,60.42,60.46,14000.0,54.3114,54.3383,54.2575,54.2934,14000.0
2012-12-13 10:40:00,60.45,60.52,60.4,60.45,17400.0,54.2845,54.3473,54.2396,54.2845,17400.0
2012-12-13 10:50:00,60.46,60.51,60.45,60.5,22800.0,54.2934,54.3383,54.2845,54.3294,22800.0
2012-12-13 11:00:00,60.51,60.54,60.44,60.44,14900.0,54.3383,54.3653,54.2755,54.2755,14900.0
2012-12-13 11:10:00,60.43,60.44,60.15,60.2,19500.0,54.2665,54.2755,54.0151,54.06,19500.0
2012-12-13 11:20:00,60.21,60.22,60.05,60.14,21200.0,54.0689,54.0779,53.9253,54.0061,21200.0
2012-12-13 11:30:00,60.13,60.23,60.05,60.19,12100.0,53.9971,54.0869,53.9253,54.051,12100.0
2012-12-13 11:40:00,60.19,60.2,60.09,60.11,16000.0,54.051,54.06,53.9612,53.9791,16000.0
2012-12-13 11:50:00,60.09,60.17,60.05,60.07,10900.0,53.9612,54.033,53.9253,53.9432,10900.0
2012-12-13 12:00:00,60.09,60.15,60.04,60.15,12200.0,53.9612,54.0151,53.9163,54.0151,12200.0
2012-12-13 12:10:00,60.15,60.16,59.89,59.9,26800.0,54.0151,54.024,53.7816,53.7905,26800.0
2012-12-13 12:20:00,59.89,59.95,59.8,59.8,16100.0,53.7816,53.8355,53.7007,53.7007,16100.0
2012-12-13 12:30:00,59.79,59.81,59.69,59.77,30900.0,53.6918,53.7097,53.602,53.6738,30900.0
2012-12-13 12:40:00,59.77,59.77,59.61,59.62,37900.0,53.6738,53.6738,53.5301,53.5391,37900.0
2012-12-13 12:50:00,59.63,59.7,59.63,59.69,19700.0,53.5481,53.6109,53.5481,53.602,19700.0
2012-12-13 13:00:00,59.68,59.76,59.67,59.73,7500.0,53.593,53.6648,53.584,53.6379,7500.0
2012-12-13 13:10:00,59.73,59.78,59.67,59.77,22600.0,53.6379,53.6828,53.584,53.6738,22600.0
2012-12-13 13:20:00,59.77,59.84,59.76,59.81,7300.0,53.6738,53.7367,53.6648,53.7097,7300.0
2012-12-13 13:30:00,59.81,59.87,59.77,59.84,18000.0,53.7097,53.7636,53.6738,53.7367,18000.0
2012-12-13 13:40:00,59.84,59.84,59.74,59.74,14800.0,53.7367,53.7367,53.6469,53.6469,14800.0
2012-12-13 13:50:00,59.73,59.82,59.72,59.82,8100.0,53.6379,53.7187,53.6289,53.7187,8100.0
2012-12-13 14:00:00,59.84,59.85,59.69,59.76,27800.0,53.7367,53.7456,53.602,53.6648,27800.0
2012-12-13 14:10:00,59.76,59.78,59.68,59.72,23200.0,53.6648,53.6828,53.593,53.6289,23200.0
2012-12-13 14:20:00,59.72,59.82,59.72,59.81,16000.0,53.6289,53.7187,53.6289,53.7097,16000.0
2012-12-13 14:30:00,59.82,59.92,59.82,59.87,19000.0,53.7187,53.8085,53.7187,53.7636,19000.0
2012-12-13 14:40:00,59.86,59.92,59.84,59.89,19100.0,53.7546,53.8085,53.7367,53.7816,19100.0
2012-12-13 14:50:00,59.89,59.92,59.82,59.85,28300.0,53.7816,53.8085,53.7187,53.7456,28300.0
2012-12-13 15:00:00,59.85,59.87,59.8,59.8,20400.0,53.7456,53.7636,53.7007,53.7007,20400.0
2012-12-13 15:10:00,59.79,59.83,59.73,59.79,72300.0,53.6918,53.7277,53.6379,53.6918,72300.0
2012-12-13 15:20:00,59.79,59.97,59.79,59.94,50200.0,53.6918,53.8534,53.6918,53.8265,50200.0
2012-12-13 15:30:00,59.95,60.11,59.91,60.07,50000.0,53.8355,53.9791,53.7995,53.9432,50000.0
2012-12-13 15:40:00,60.07,60.18,60.0,60.02,52600.0,53.9432,54.042,53.8804,53.8983,52600.0
2012-12-13 15:50:00,60.03,60.07,59.99,60.06,195400.0,53.9073,53.9432,53.8714,53.9342,195400.0
2012-12-14 09:30:00,59.9,60.17,59.81,59.97,45100.0,53.7905,54.033,53.7097,53.8534,45100.0
2012-12-14 09:40:00,59.97,60.12,59.96,59.98,55000.0,53.8534,53.9881,53.8444,53.8624,55000.0
2012-12-14 09:50:00,59.96,60.0,59.8,59.82,22300.0,53.8444,53.8804,53.7007,53.7187,22300.0
2012-12-14 10:00:00,59.82,59.93,59.81,59.82,43000.0,53.7187,53.8175,53.7097,53.7187,43000.0
2012-12-14 10:10:00,59.82,59.85,59.7,59.73,71400.0,53.7187,53.7456,53.6109,53.6379,71400.0
2012-12-14 10:20:00,59.72,59.87,59.68,59.77,34600.0,53.6289,53.7636,53.593,53.6738,34600.0
2012-12-14 10:30:00,59.79,59.95,59.76,59.84,36300.0,53.6918,53.8355,53.6648,53.7367,36300.0
2012-12-14 10:40:00,59.8,59.96,59.77,59.94,36900.0,53.7007,53.8444,53.6738,53.8265,36900.0
2012-12-14 10:50:00,59.96,60.0,59.88,59.9,22900.0,53.8444,53.8804,53.7726,53.7905,22900.0
2012-12-14 11:00:00,59.87,59.92,59.82,59.89,13500.0,53.7636,53.8085,53.7187,53.7816,13500.0
2012-12-14 11:10:00,59.89,59.9,59.83,59.86,16600.0,53.7816,53.7905,53.7277,53.7546,16600.0
2012-12-14 11:20:00,59.86,59.87,59.81,59.82,37000.0,53.7546,53.7636,53.7097,53.7187,37000.0
2012-12-14 11:30:00,59.83,59.87,59.79,59.86,36100.0,53.7277,53.7636,53.6918,53.7546,36100.0
2012-12-14 11:40:00,59.87,59.94,59.87,59.91,13500.0,53.7636,53.8265,53.7636,53.7995,13500.0
2012-12-14 11:50:00,59.9,59.91,59.87,59.88,14300.0,53.7905,53.7995,53.7636,53.7726,14300.0
2012-12-14 12:00:00,59.89,59.99,59.89,59.98,9000.0,53.7816,53.8714,53.7816,53.8624,9000.0
2012-12-14 12:10:00,59.98,60.07,59.98,60.05,9500.0,53.8624,53.9432,53.8624,53.9253,9500.0
2012-12-14 12:20:00,60.04,60.16,60.04,60.16,13200.0,53.9163,54.024,53.9163,54.024,13200.0
2012-12-14 12:30:00,60.15,60.19,60.14,60.16,12300.0,54.0151,54.051,54.0061,54.024,12300.0
2012-12-14 12:40:00,60.15,60.29,60.15,60.27,21700.0,54.0151,54.1408,54.0151,54.1228,21700.0
2012-12-14 12:50:00,60.27,60.27,60.21,60.23,22400.0,54.1228,54.1228,54.0689,54.0869,22400.0
2012-12-14 13:00:00,60.22,60.29,60.22,60.25,26600.0,54.0779,54.1408,54.0779,54.1049,26600.0
2012-12-14 13:10:00,60.26,60.26,60.21,60.24,12300.0,54.1138,54.1138,54.0689,54.0959,12300.0
2012-12-14 13:20:00,60.24,60.25,60.21,60.25,15700.0,54.0959,54.1049,54.0689,54.1049,15700.0
2012-12-14 13:30:00,60.25,60.26,60.21,60.25,18500.0,54.1049,54.1138,54.0689,54.1049,18500.0
2012-12-14 13:40:00,60.26,60.31,60.21,60.3,23000.0,54.1138,54.1587,54.0689,54.1498,23000.0
2012-12-14 13:50:00,60.3,60.35,60.3,60.33,12400.0,54.1498,54.1947,54.1498,54.1767,12400.0
2012-12-14 14:00:00,60.35,60.37,60.33,60.36,13800.0,54.1947,54.2126,54.1767,54.2036,13800.0
2012-12-14 14:10:00,60.36,60.39,60.33,60.39,15100.0,54.2036,54.2306,54.1767,54.2306,15100.0
2012-12-14 14:20:00,60.39,60.39,60.31,60.31,15600.0,54.2306,54.2306,54.1587,54.1587,15600.0
2012-12-14 14:30:00,60.32,60.33,60.28,60.32,12600.0,54.1677,54.1767,54.1318,54.1677,12600.0
2012-12-14 14:40:00,60.33,60.33,60.28,60.32,16300.0,54.1767,54.1767,54.1318,54.1677,16300.0
2012-12-14 14:50:00,60.32,60.35,60.14,60.14,28700.0,54.1677,54.1947,54.0061,54.0061,28700.0
2012-12-14 15:00:00,60.14,60.19,60.11,60.12,17300.0,54.0061,54.051,53.9791,53.9881,17300.0
2012-12-14 15:10:00,60.13,60.23,60.11,60.2,25100.0,53.9971,54.0869,53.9791,54.06,25100.0
2012-12-14 15:20:00,60.2,60.26,60.19,60.25,20200.0,54.06,54.1138,54.051,54.1049,20200.0
2012-12-14 15:30:00,60.24,60.29,60.23,60.25,28600.0,54.0959,54.1408,54.0869,54.1049,28600.0
2012-12-14 15:40:00,60.24,60.3,60.21,60.22,34100.0,54.0959,54.1498,54.0689,54.0779,34100.0
2012-12-14 15:50:00,60.22,60.22,60.14,60.19,142000.0,54.0779,54.0779,54.0061,54.051,142000.0
2012-12-17 09:30:00,60.23,60.49,60.04,60.39,54000.0,54.0869,54.3204,53.9163,54.2306,54000.0
2012-12-17 09:40:00,60.37,60.76,60.37,60.76,83500.0,54.2126,54.5628,54.2126,54.5628,83500.0
2012-12-17 09:50:00,60.76,60.88,60.67,60.79,50200.0,54.5628,54.6706,54.482,54.5898,50200.0
2012-12-17 10:00:00,60.78,60.83,60.69,60.74,35800.0,54.5808,54.6257,54.5,54.5449,35800.0
2012-12-17 10:10:00,60.75,60.8,60.6,60.6,12600.0,54.5539,54.5988,54.4192,54.4192,12600.0
2012-12-17 10:20:00,60.59,60.62,60.54,60.6,13000.0,54.4102,54.4371,54.3653,54.4192,13000.0
2012-12-17 10:30:00,60.6,60.7,60.59,60.67,17700.0,54.4192,54.509,54.4102,54.482,17700.0
2012-12-17 10:40:00,60.67,60.77,60.65,60.77,22500.0,54.482,54.5718,54.4641,54.5718,22500.0
2012-12-17 10:50:00,60.75,60.78,60.71,60.75,19800.0,54.5539,54.5808,54.5179,54.5539,19800.0
2012-12-17 11:00:00,60.74,60.94,60.74,60.94,25800.0,54.5449,54.7245,54.5449,54.7245,25800.0
2012-12-17 11:10:00,60.94,60.99,60.92,60.97,22600.0,54.7245,54.7694,54.7065,54.7514,22600.0
2012-12-17 11:20:00,60.97,60.98,60.83,60.83,25600.0,54.7514,54.7604,54.6257,54.6257,25600.0
2012-12-17 11:30:00,60.84,60.97,60.82,60.93,22000.0,54.6347,54.7514,54.6167,54.7155,22000.0
2012-12-17 11:40:00,60.94,60.99,60.94,60.95,22500.0,54.7245,54.7694,54.7245,54.7335,22500.0
2012-12-17 11:50:00,60.95,60.99,60.93,60.94,11600.0,54.7335,54.7694,54.7155,54.7245,11600.0
2012-12-17 12:00:00,60.95,61.04,60.93,60.94,141200.0,54.7335,54.8143,54.7155,54.7245,141200.0
2012-12-17 12:10:00,60.94,60.96,60.9,60.93,23700.0,54.7245,54.7424,54.6886,54.7155,23700.0
2012-12-17 12:20:00,60.93,61.07,60.92,61.04,49600.0,54.7155,54.8412,54.7065,54.8143,49600.0
2012-12-17 12:30:00,61.04,61.11,61.04,61.1,21500.0,54.8143,54.8771,54.8143,54.8682,21500.0
2012-12-17 12:40:00,61.1,61.19,61.1,61.19,32800.0,54.8682,54.949,54.8682,54.949,32800.0
2012-12-17 12:50:00,61.19,61.2,61.14,61.16,25900.0,54.949,54.958,54.9041,54.922,25900.0
2012-12-17 13:00:00,61.15,61.19,61.14,61.17,22000.0,54.9131,54.949,54.9041,54.931,22000.0
2012-12-17 13:10:00,61.18,61.21,61.12,61.15,23400.0,54.94,54.9669,54.8861,54.9131,23400.0
2012-12-17 13:20:00,61.14,61.21,61.09,61.09,34800.0,54.9041,54.9669,54.8592,54.8592,34800.0
2012-12-17 13:30:00,61.1,61.11,60.99,61.0,25000.0,54.8682,54.8771,54.7694,54.7784,25000.0
2012-12-17 13:40:00,60.99,61.05,60.95,61.05,26700.0,54.7694,54.8233,54.7335,54.8233,26700.0
2012-12-17 13:50:00,61.03,61.04,60.98,61.0,20900.0,54.8053,54.8143,54.7604,54.7784,20900.0
2012-12-17 14:00:00,61.0,61.07,60.94,61.02,41100.0,54.7784,54.8412,54.7245,54.7963,41100.0
2012-12-17 14:10:00,61.03,61.04,60.96,60.97,21700.0,54.8053,54.8143,54.7424,54.7514,21700.0
2012-12-17 14:20:00,60.97,61.0,60.91,60.98,24800.0,54.7514,54.7784,54.6975,54.7604,24800.0
2012-12-17 14:30:00,60.98,61.08,60.98,61.08,21100.0,54.7604,54.8502,54.7604,54.8502,21100.0
2012-12-17 14:40:00,61.08,61.11,61.06,61.11,28800.0,54.8502,54.8771,54.8322,54.8771,28800.0
2012-12-17 14:50:00,61.11,61.15,61.08,61.13,23800.0,54.8771,54.9131,54.8502,54.8951,23800.0
2012-12-17 15:00:00,61.12,61.15,61.07,61.14,25200.0,54.8861,54.9131,54.8412,54.9041,25200.0
2012-12-17 15:10:00,61.14,61.14,61.03,61.03,18000.0,54.9041,54.9041,54.8053,54.8053,18000.0
2012-12-17 15:20:00,61.03,61.07,60.98,60.98,19500.0,54.8053,54.8412,54.7604,54.7604,19500.0
2012-12-17 15:30:00,60.98,61.03,60.95,61.01,33400.0,54.7604,54.8053,54.7335,54.7873,33400.0
2012-12-17 15:40:00,61.02,61.09,60.99,61.09,42900.0,54.7963,54.8592,54.7694,54.8592,42900.0
2012-12-17 15:50:00,61.09,61.23,61.04,61.22,120800.0,54.8592,54.9849,54.8143,54.9759,120800.0
2012-12-18 09:30:00,61.21,61.6,61.19,61.59,66800.0,54.9669,55.3172,54.949,55.3082,66800.0
2012-12-18 09:40:00,61.58,61.66,61.55,61.59,76500.0,55.2992,55.371,55.2723,55.3082,76500.0
2012-12-18 09:50:00,61.59,61.74,61.52,61.72,51300.0,55.3082,55.4429,55.2453,55.4249,51300.0
2012-12-18 10:00:00,61.72,61.78,61.62,61.72,39500.0,55.4249,55.4788,55.3351,55.4249,39500.0
2012-12-18 10:10:00,61.73,61.81,61.72,61.77,27800.0,55.4339,55.5057,55.4249,55.4698,27800.0
2012-12-18 10:20:00,61.75,61.86,61.69,61.74,26600.0,55.4519,55.5506,55.398,55.4429,26600.0
2012-12-18 10:30:00,61.75,61.86,61.72,61.85,31300.0,55.4519,55.5506,55.4249,55.5417,31300.0
2012-12-18 10:40:00,61.84,61.92,61.83,61.89,26500.0,55.5327,55.6045,55.5237,55.5776,26500.0
2012-12-18 10:50:00,61.9,61.94,61.88,61.93,14000.0,55.5866,55.6225,55.5686,55.6135,14000.0
2012-12-18 11:00:00,61.93,61.95,61.89,61.91,14800.0,55.6135,55.6315,55.5776,55.5955,14800.0
2012-12-18 11:10:00,61.9,61.98,61.87,61.97,33300.0,55.5866,55.6584,55.5596,55.6494,33300.0
2012-12-18 11:20:00,61.96,61.98,61.92,61.92,21100.0,55.6404,55.6584,55.6045,55.6045,21100.0
2012-12-18 11:30:00,61.93,61.93,61.89,61.89,15900.0,55.6135,55.6135,55.5776,55.5776,15900.0
2012-12-18 11:40:00,61.9,61.93,61.83,61.9,26600.0,55.5866,55.6135,55.5237,55.5866,26600.0
2012-12-18 11:50:00,61.9,61.91,61.86,61.89,22500.0,55.5866,55.5955,55.5506,55.5776,22500.0
2012-12-18 12:00:00,61.9,61.94,61.82,61.83,33100.0,55.5866,55.6225,55.5147,55.5237,33100.0
2012-12-18 12:10:00,61.83,61.88,61.83,61.85,19600.0,55.5237,55.5686,55.5237,55.5417,19600.0
2012-12-18 12:20:00,61.87,61.91,61.85,61.87,17700.0,55.5596,55.5955,55.5417,55.5596,17700.0
2012-12-18 12:30:00,61.87,61.98,61.85,61.97,33200.0,55.5596,55.6584,55.5417,55.6494,33200.0
2012-12-18 12:40:00,61.98,62.03,61.96,61.97,47800.0,55.6584,55.7033,55.6404,55.6494,47800.0
2012-12-18 12:50:00,61.98,62.03,61.95,62.02,19900.0,55.6584,55.7033,55.6315,55.6943,19900.0
2012-12-18 13:00:00,62.03,62.03,61.97,62.03,24900.0,55.7033,55.7033,55.6494,55.7033,24900.0
2012-12-18 13:10:00,62.02,62.06,62.0,62.02,32700.0,55.6943,55.7302,55.6764,55.6943,32700.0
2012-12-18 13:20:00,62.02,62.05,61.99,62.03,24800.0,55.6943,55.7213,55.6674,55.7033,24800.0
2012-12-18 13:30:00,62.02,62.1,62.01,62.09,26800.0,55.6943,55.7662,55.6853,55.7572,26800.0
2012-12-18 13:40:00,62.1,62.1,62.05,62.06,20200.0,55.7662,55.7662,55.7213,55.7302,20200.0
2012-12-18 13:50:00,62.06,62.08,62.02,62.07,23800.0,55.7302,55.7482,55.6943,55.7392,23800.0
2012-12-18 14:00:00,62.06,62.06,62.02,62.02,26200.0,55.7302,55.7302,55.6943,55.6943,26200.0
2012-12-18 14:10:00,62.02,62.05,61.99,61.99,29000.0,55.6943,55.7213,55.6674,55.6674,29000.0
2012-12-18 14:20:00,62.0,62.0,61.88,61.9,20400.0,55.6764,55.6764,55.5686,55.5866,20400.0
2012-12-18 14:30:00,61.89,61.94,61.86,61.93,31200.0,55.5776,55.6225,55.5506,55.6135,31200.0
2012-12-18 14:40:00,61.93,61.95,61.86,61.92,39300.0,55.6135,55.6315,55.5506,55.6045,39300.0
2012-12-18 14:50:00,61.92,61.93,61.88,61.91,28000.0,55.6045,55.6135,55.5686,55.5955,28000.0
2012-12-18 15:00:00,61.91,61.94,61.88,61.93,77300.0,55.5955,55.6225,55.5686,55.6135,77300.0
2012-12-18 15:10:00,61.94,61.98,61.91,61.95,34800.0,55.6225,55.6584,55.5955,55.6315,34800.0
2012-12-18 15:20:00,61.95,61.99,61.86,61.86,31300.0,55.6315,55.6674,55.5506,55.5506,31300.0
2012-12-18 15:30:00,61.87,61.95,61.85,61.95,48400.0,55.5596,55.6315,55.5417,55.6315,48400.0
2012-12-18 15:40:00,61.95,61.96,61.88,61.92,57400.0,55.6315,55.6404,55.5686,55.6045,57400.0
2012-12-18 15:50:00,61.93,62.06,61.93,62.03,112500.0,55.6135,55.7302,55.6135,55.7033,112500.0
2012-12-19 09:30:00,62.11,62.48,62.01,62.48,50100.0,55.7751,56.1074,55.6853,56.1074,50100.0
2012-12-19 09:40:00,62.47,62.5,62.34,62.45,27300.0,56.0984,56.1254,55.9817,56.0805,27300.0
2012-12-19 09:50:00,62.45,62.56,62.42,62.54,101000.0,56.0805,56.1792,56.0535,56.1613,101000.0
2012-12-19 10:00:00,62.53,62.56,62.5,62.56,29500.0,56.1523,56.1792,56.1254,56.1792,29500.0
2012-12-19 10:10:00,62.56,62.56,62.49,62.5,28400.0,56.1792,56.1792,56.1164,56.1254,28400.0
2012-12-19 10:20:00,62.49,62.49,62.41,62.47,37300.0,56.1164,56.1164,56.0445,56.0984,37300.0
2012-12-19 10:30:00,62.47,62.53,62.46,62.51,26100.0,56.0984,56.1523,56.0894,56.1343,26100.0
2012-12-19 10:40:00,62.51,62.54,62.49,62.54,21400.0,56.1343,56.1613,56.1164,56.1613,21400.0
2012-12-19 10:50:00,62.53,62.61,62.53,62.56,43600.0,56.1523,56.2241,56.1523,56.1792,43600.0
2012-12-19 11:00:00,62.56,62.65,62.52,62.62,34600.0,56.1792,56.2601,56.1433,56.2331,34600.0
2012-12-19 11:10:00,62.63,62.64,62.58,62.63,18300.0,56.2421,56.2511,56.1972,56.2421,18300.0
2012-12-19 11:20:00,62.64,62.65,62.59,62.65,55300.0,56.2511,56.2601,56.2062,56.2601,55300.0
2012-12-19 11:30:00,62.65,62.78,62.63,62.78,50000.0,56.2601,56.3768,56.2421,56.3768,50000.0
2012-12-19 11:40:00,62.77,62.86,62.77,62.79,67600.0,56.3678,56.4486,56.3678,56.3858,67600.0
2012-12-19 11:50:00,62.8,62.8,62.63,62.65,21000.0,56.3948,56.3948,56.2421,56.2601,21000.0
2012-12-19 12:00:00,62.65,62.67,62.51,62.51,25800.0,56.2601,56.278,56.1343,56.1343,25800.0
2012-12-19 12:10:00,62.52,62.58,62.5,62.56,54900.0,56.1433,56.1972,56.1254,56.1792,54900.0
2012-12-19 12:20:00,62.57,62.57,62.49,62.52,39200.0,56.1882,56.1882,56.1164,56.1433,39200.0
2012-12-19 12:30:00,62.52,62.56,62.48,62.56,23300.0,56.1433,56.1792,56.1074,56.1792,23300.0
2012-12-19 12:40:00,62.56,62.66,62.56,62.63,21800.0,56.1792,56.269,56.1792,56.2421,21800.0
2012-12-19 12:50:00,62.61,62.67,62.58,62.58,32100.0,56.2241,56.278,56.1972,56.1972,32100.0
2012-12-19 13:00:00,62.57,62.58,62.49,62.55,26800.0,56.1882,56.1972,56.1164,56.1703,26800.0
2012-12-19 13:10:00,62.55,62.58,62.52,62.58,21900.0,56.1703,56.1972,56.1433,56.1972,21900.0
2012-12-19 13:20:00,62.58,62.62,62.55,62.57,22900.0,56.1972,56.2331,56.1703,56.1882,22900.0
2012-12-19 13:30:00,62.55,62.57,62.51,62.53,52600.0,56.1703,56.1882,56.1343,56.1523,52600.0
2012-12-19 13:40:00,62.51,62.58,62.51,62.58,39400.0,56.1343,56.1972,56.1343,56.1972,39400.0
2012-12-19 13:50:00,62.59,62.62,62.55,62.6,24200.0,56.2062,56.2331,56.1703,56.2152,24200.0
2012-12-19 14:00:00,62.6,62.6,62.52,62.57,14000.0,56.2152,56.2152,56.1433,56.1882,14000.0
2012-12-19 14:10:00,62.56,62.6,62.45,62.51,34300.0,56.1792,56.2152,56.0805,56.1343,34300.0
2012-12-19 14:20:00,62.52,62.58,62.52,62.54,30500.0,56.1433,56.1972,56.1433,56.1613,30500.0
2012-12-19 14:30:00,62.51,62.56,62.5,62.55,30900.0,56.1343,56.1792,56.1254,56.1703,30900.0
2012-12-19 14:40:00,62.55,62.56,62.42,62.42,31700.0,56.1703,56.1792,56.0535,56.0535,31700.0
2012-12-19 14:50:00,62.43,62.43,62.36,62.39,38400.0,56.0625,56.0625,55.9996,56.0266,38400.0
2012-12-19 15:00:00,62.39,62.4,62.34,62.37,40000.0,56.0266,56.0356,55.9817,56.0086,40000.0
2012-12-19 15:10:00,62.38,62.39,62.27,62.28,115000.0,56.0176,56.0266,55.9188,55.9278,115000.0
2012-12-19 15:20:00,62.27,62.3,62.25,62.26,50000.0,55.9188,55.9458,55.9009,55.9098,50000.0
2012-12-19 15:30:00,62.26,62.34,62.24,62.31,60400.0,55.9098,55.9817,55.8919,55.9547,60400.0
2012-12-19 15:40:00,62.31,62.32,62.21,62.24,67600.0,55.9547,55.9637,55.8649,55.8919,67600.0
2012-12-19 15:50:00,62.23,62.23,62.08,62.08,170700.0,55.8829,55.8829,55.7482,55.7482,170700.0
2012-12-20 09:30:00,61.97,62.13,61.62,61.62,91000.0,55.6494,55.7931,55.3351,55.3351,91000.0
2012-12-20 09:40:00,61.63,61.67,61.44,61.52,94900.0,55.3441,55.38,55.1735,55.2453,94900.0
2012-12-20 09:50:00,61.56,61.65,61.49,61.57,79700.0,55.2812,55.3621,55.2184,55.2902,79700.0
2012-12-20 10:00:00,61.58,61.92,61.53,61.9,33500.0,55.2992,55.6045,55.2543,55.5866,33500.0
2012-12-20 10:10:00,61.89,61.95,61.83,61.93,31000.0,55.5776,55.6315,55.5237,55.6135,31000.0
2012-12-20 10:20:00,61.92,61.92,61.8,61.82,30500.0,55.6045,55.6045,55.4968,55.5147,30500.0
2012-12-20 10:30:00,61.83,61.88,61.77,61.83,26100.0,55.5237,55.5686,55.4698,55.5237,26100.0
2012-12-20 10:40:00,61.83,61.83,61.79,61.8,17700.0,55.5237,55.5237,55.4878,55.4968,17700.0
2012-12-20 10:50:00,61.79,61.87,61.77,61.82,29000.0,55.4878,55.5596,55.4698,55.5147,29000.0
2012-12-20 11:00:00,61.82,61.86,61.8,61.85,39100.0,55.5147,55.5506,55.4968,55.5417,39100.0
2012-12-20 11:10:00,61.85,61.86,61.8,61.85,30000.0,55.5417,55.5506,55.4968,55.5417,30000.0
2012-12-20 11:20:00,61.85,61.9,61.77,61.79,32800.0,55.5417,55.5866,55.4698,55.4878,32800.0
2012-12-20 11:30:00,61.79,61.82,61.76,61.81,38200.0,55.4878,55.5147,55.4608,55.5057,38200.0
2012-12-20 11:40:00,61.81,61.88,61.81,61.85,25700.0,55.5057,55.5686,55.5057,55.5417,25700.0
2012-12-20 11:50:00,61.85,61.87,61.77,61.83,36000.0,55.5417,55.5596,55.4698,55.5237,36000.0
2012-12-20 12:00:00,61.84,61.85,61.8,61.82,18000.0,55.5327,55.5417,55.4968,55.5147,18000.0
2012-12-20 12:10:00,61.83,61.84,61.8,61.81,15700.0,55.5237,55.5327,55.4968,55.5057,15700.0
2012-12-20 12:20:00,61.8,61.87,61.8,61.82,24400.0,55.4968,55.5596,55.4968,55.5147,24400.0
2012-12-20 12:30:00,61.84,61.84,61.79,61.81,13400.0,55.5327,55.5327,55.4878,55.5057,13400.0
2012-12-20 12:40:00,61.8,61.84,61.8,61.82,18200.0,55.4968,55.5327,55.4968,55.5147,18200.0
2012-12-20 12:50:00,61.81,61.83,61.76,61.83,31800.0,55.5057,55.5237,55.4608,55.5237,31800.0
2012-12-20 13:00:00,61.83,61.85,61.77,61.84,32100.0,55.5237,55.5417,55.4698,55.5327,32100.0
2012-12-20 13:10:00,61.84,61.85,61.8,61.83,30400.0,55.5327,55.5417,55.4968,55.5237,30400.0
2012-12-20 13:20:00,61.84,61.96,61.8,61.96,27600.0,55.5327,55.6404,55.4968,55.6404,27600.0
2012-12-20 13:30:00,61.95,62.02,61.92,62.0,22500.0,55.6315,55.6943,55.6045,55.6764,22500.0
2012-12-20 13:40:00,61.99,62.05,61.95,61.99,25300.0,55.6674,55.7213,55.6315,55.6674,25300.0
2012-12-20 13:50:00,61.98,62.01,61.97,61.97,19100.0,55.6584,55.6853,55.6494,55.6494,19100.0
2012-12-20 14:00:00,61.97,61.98,61.89,61.91,30600.0,55.6494,55.6584,55.5776,55.5955,30600.0
2012-12-20 14:10:00,61.92,62.06,61.91,61.99,31200.0,55.6045,55.7302,55.5955,55.6674,31200.0
2012-12-20 14:20:00,61.99,62.0,61.91,61.93,52000.0,55.6674,55.6764,55.5955,55.6135,52000.0
2012-12-20 14:30:00,61.92,61.98,61.91,61.98,45400.0,55.6045,55.6584,55.5955,55.6584,45400.0
2012-12-20 14:40:00,61.97,62.05,61.95,62.04,36600.0,55.6494,55.7213,55.6315,55.7123,36600.0
2012-12-20 14:50:00,62.04,62.08,62.02,62.04,30700.0,55.7123,55.7482,55.6943,55.7123,30700.0
2012-12-20 15:00:00,62.04,62.04,61.97,62.02,37100.0,55.7123,55.7123,55.6494,55.6943,37100.0
2012-12-20 15:10:00,62.02,62.03,61.95,61.95,51300.0,55.6943,55.7033,55.6315,55.6315,51300.0
2012-12-20 15:20:00,61.96,61.98,61.93,61.98,92800.0,55.6404,55.6584,55.6135,55.6584,92800.0
2012-12-20 15:30:00,61.98,62.01,61.95,62.01,90500.0,55.6584,55.6853,55.6315,55.6853,90500.0
2012-12-20 15:40:00,62.02,62.05,62.01,62.01,87900.0,55.6943,55.7213,55.6853,55.6853,87900.0
2012-12-20 15:50:00,62.02,62.12,62.01,62.09,165000.0,55.6943,55.7841,55.6853,55.7572,165000.0
2012-12-21 09:30:00,61.28,61.64,61.0,61.5,965900.0,55.0298,55.3531,54.7784,55.2274,965900.0
2012-12-21 09:40:00,61.48,61.62,61.43,61.52,52300.0,55.2094,55.3351,55.1645,55.2453,52300.0
2012-12-21 09:50:00,61.53,61.75,61.5,61.73,40400.0,55.2543,55.4519,55.2274,55.4339,40400.0
2012-12-21 10:00:00,61.74,61.78,61.65,61.7,43300.0,55.4429,55.4788,55.3621,55.407,43300.0
2012-12-21 10:10:00,61.7,61.94,61.66,61.89,32400.0,55.407,55.6225,55.371,55.5776,32400.0
2012-12-21 10:20:00,61.89,61.92,61.75,61.86,26900.0,55.5776,55.6045,55.4519,55.5506,26900.0
2012-12-21 10:30:00,61.86,61.94,61.85,61.9,26100.0,55.5506,55.6225,55.5417,55.5866,26100.0
2012-12-21 10:40:00,61.9,61.92,61.81,61.9,18800.0,55.5866,55.6045,55.5057,55.5866,18800.0
2012-12-21 10:50:00,61.9,61.92,61.81,61.84,30900.0,55.5866,55.6045,55.5057,55.5327,30900.0
2012-12-21 11:00:00,61.85,61.92,61.76,61.82,21600.0,55.5417,55.6045,55.4608,55.5147,21600.0
2012-12-21 11:10:00,61.8,61.9,61.8,61.81,22400.0,55.4968,55.5866,55.4968,55.5057,22400.0
2012-12-21 11:20:00,61.8,61.97,61.8,61.95,19400.0,55.4968,55.6494,55.4968,55.6315,19400.0
2012-12-21 11:30:00,61.95,61.95,61.7,61.75,22800.0,55.6315,55.6315,55.407,55.4519,22800.0
2012-12-21 11:40:00,61.75,61.76,61.68,61.73,17800.0,55.4519,55.4608,55.389,55.4339,17800.0
2012-12-21 11:50:00,61.74,61.87,61.74,61.86,19400.0,55.4429,55.5596,55.4429,55.5506,19400.0
2012-12-21 12:00:00,61.88,61.91,61.79,61.84,21900.0,55.5686,55.5955,55.4878,55.5327,21900.0
2012-12-21 12:10:00,61.83,61.83,61.65,61.72,29000.0,55.5237,55.5237,55.3621,55.4249,29000.0
2012-12-21 12:20:00,61.73,61.73,61.65,61.67,17600.0,55.4339,55.4339,55.3621,55.38,17600.0
2012-12-21 12:30:00,61.68,61.78,61.66,61.69,26600.0,55.389,55.4788,55.371,55.398,26600.0
2012-12-21 12:40:00,61.7,61.8,61.69,61.78,37000.0,55.407,55.4968,55.398,55.4788,37000.0
2012-12-21 12:50:00,61.78,61.9,61.78,61.88,22600.0,55.4788,55.5866,55.4788,55.5686,22600.0
2012-12-21 13:00:00,61.87,61.92,61.77,61.77,21000.0,55.5596,55.6045,55.4698,55.4698,21000.0
2012-12-21 13:10:00,61.78,61.78,61.64,61.66,20700.0,55.4788,55.4788,55.3531,55.371,20700.0
2012-12-21 13:20:00,61.66,61.72,61.62,61.68,11500.0,55.371,55.4249,55.3351,55.389,11500.0
2012-12-21 13:30:00,61.68,61.77,61.66,61.75,15700.0,55.389,55.4698,55.371,55.4519,15700.0
2012-12-21 13:40:00,61.77,61.85,61.73,61.76,15800.0,55.4698,55.5417,55.4339,55.4608,15800.0
2012-12-21 13:50:00,61.76,61.76,61.65,61.69,37300.0,55.4608,55.4608,55.3621,55.398,37300.0
2012-12-21 14:00:00,61.69,61.78,61.67,61.67,21800.0,55.398,55.4788,55.38,55.38,21800.0
2012-12-21 14:10:00,61.68,61.72,61.66,61.68,18100.0,55.389,55.4249,55.371,55.389,18100.0
2012-12-21 14:20:00,61.67,61.7,61.65,61.65,20300.0,55.38,55.407,55.3621,55.3621,20300.0
2012-12-21 14:30:00,61.65,61.66,61.62,61.65,22100.0,55.3621,55.371,55.3351,55.3621,22100.0
2012-12-21 14:40:00,61.65,61.68,61.6,61.68,18900.0,55.3621,55.389,55.3172,55.389,18900.0
2012-12-21 14:50:00,61.67,61.71,61.62,61.64,22400.0,55.38,55.4159,55.3351,55.3531,22400.0
2012-12-21 15:00:00,61.65,61.66,61.58,61.59,26800.0,55.3621,55.371,55.2992,55.3082,26800.0
2012-12-21 15:10:00,61.58,61.6,61.53,61.6,29300.0,55.2992,55.3172,55.2543,55.3172,29300.0
2012-12-21 15:20:00,61.61,61.64,61.56,61.64,36000.0,55.3261,55.3531,55.2812,55.3531,36000.0
2012-12-21 15:30:00,61.63,61.77,61.63,61.73,50000.0,55.3441,55.4698,55.3441,55.4339,50000.0
2012-12-21 15:40:00,61.72,61.73,61.55,61.61,50200.0,55.4249,55.4339,55.2723,55.3261,50200.0
2012-12-21 15:50:00,61.61,61.61,61.39,61.47,375200.0,55.3261,55.3261,55.1286,55.2004,375200.0
2012-12-24 09:30:00,61.14,61.34,60.94,61.0,51100.0,54.9041,55.0837,54.7245,54.7784,51100.0
2012-12-24 09:40:00,61.01,61.13,61.01,61.03,11500.0,54.7873,54.8951,54.7873,54.8053,11500.0
2012-12-24 09:50:00,61.03,61.03,60.74,60.75,36800.0,54.8053,54.8053,54.5449,54.5539,36800.0
2012-12-24 10:00:00,60.76,60.91,60.76,60.82,28700.0,54.5628,54.6975,54.5628,54.6167,28700.0
2012-12-24 10:10:00,60.83,61.05,60.82,61.04,23500.0,54.6257,54.8233,54.6167,54.8143,23500.0
2012-12-24 10:20:00,61.04,61.07,61.0,61.07,13600.0,54.8143,54.8412,54.7784,54.8412,13600.0
2012-12-24 10:30:00,61.08,61.16,61.08,61.1,18900.0,54.8502,54.922,54.8502,54.8682,18900.0
2012-12-24 10:40:00,61.1,61.15,61.06,61.07,15300.0,54.8682,54.9131,54.8322,54.8412,15300.0
2012-12-24 10:50:00,61.06,61.06,60.92,60.93,22600.0,54.8322,54.8322,54.7065,54.7155,22600.0
2012-12-24 11:00:00,60.94,61.04,60.93,61.0,10600.0,54.7245,54.8143,54.7155,54.7784,10600.0
2012-12-24 11:10:00,61.0,61.11,61.0,61.04,13100.0,54.7784,54.8771,54.7784,54.8143,13100.0
2012-12-24 11:20:00,61.05,61.09,61.05,61.08,10200.0,54.8233,54.8592,54.8233,54.8502,10200.0
2012-12-24 11:30:00,61.08,61.14,61.07,61.13,13900.0,54.8502,54.9041,54.8412,54.8951,13900.0
2012-12-24 11:40:00,61.12,61.17,61.07,61.07,21800.0,54.8861,54.931,54.8412,54.8412,21800.0
2012-12-24 11:50:00,61.09,61.09,61.04,61.08,26700.0,54.8592,54.8592,54.8143,54.8502,26700.0
2012-12-24 12:00:00,61.08,61.15,61.08,61.14,11500.0,54.8502,54.9131,54.8502,54.9041,11500.0
2012-12-24 12:10:00,61.15,61.17,61.07,61.1,25100.0,54.9131,54.931,54.8412,54.8682,25100.0
2012-12-24 12:20:00,61.1,61.22,61.1,61.22,9600.0,54.8682,54.9759,54.8682,54.9759,9600.0
2012-12-24 12:30:00,61.22,61.33,61.19,61.24,35600.0,54.9759,55.0747,54.949,54.9939,35600.0
2012-12-24 12:40:00,61.24,61.28,61.22,61.25,23700.0,54.9939,55.0298,54.9759,55.0029,23700.0
2012-12-24 12:50:00,61.26,61.31,61.21,61.3,47400.0,55.0118,55.0567,54.9669,55.0478,47400.0
2012-12-26 09:30:00,61.1,61.47,61.06,61.45,31300.0,54.8682,55.2004,54.8322,55.1825,31300.0
2012-12-26 09:40:00,61.42,61.46,61.34,61.39,8300.0,55.1555,55.1914,55.0837,55.1286,8300.0
2012-12-26 09:50:00,61.36,61.46,61.34,61.41,14600.0,55.1016,55.1914,55.0837,55.1465,14600.0
2012-12-26 10:00:00,61.37,61.49,61.37,61.43,7600.0,55.1106,55.2184,55.1106,55.1645,7600.0
2012-12-26 10:10:00,61.43,61.48,61.41,61.45,9600.0,55.1645,55.2094,55.1465,55.1825,9600.0
2012-12-26 10:20:00,61.45,61.48,61.41,61.48,10700.0,55.1825,55.2094,55.1465,55.2094,10700.0
2012-12-26 10:30:00,61.46,61.48,61.37,61.38,11000.0,55.1914,55.2094,55.1106,55.1196,11000.0
2012-12-26 10:40:00,61.36,61.36,61.28,61.29,14700.0,55.1016,55.1016,55.0298,55.0388,14700.0
2012-12-26 10:50:00,61.28,61.29,61.16,61.16,29600.0,55.0298,55.0388,54.922,54.922,29600.0
2012-12-26 11:00:00,61.15,61.19,60.98,61.02,32800.0,54.9131,54.949,54.7604,54.7963,32800.0
2012-12-26 11:10:00,61.01,61.04,60.88,60.88,21600.0,54.7873,54.8143,54.6706,54.6706,21600.0
2012-12-26 11:20:00,60.87,60.88,60.81,60.82,14600.0,54.6616,54.6706,54.6077,54.6167,14600.0
2012-12-26 11:30:00,60.79,60.88,60.71,60.79,21000.0,54.5898,54.6706,54.5179,54.5898,21000.0
2012-12-26 11:40:00,60.79,60.87,60.78,60.86,9800.0,54.5898,54.6616,54.5808,54.6526,9800.0
2012-12-26 11:50:00,60.88,60.92,60.86,60.91,8500.0,54.6706,54.7065,54.6526,54.6975,8500.0
2012-12-26 12:00:00,60.91,60.93,60.81,60.82,7600.0,54.6975,54.7155,54.6077,54.6167,7600.0
2012-12-26 12:10:00,60.81,60.85,60.75,60.79,10000.0,54.6077,54.6437,54.5539,54.5898,10000.0
2012-12-26 12:20:00,60.8,60.83,60.69,60.75,20500.0,54.5988,54.6257,54.5,54.5539,20500.0
2012-12-26 12:30:00,60.74,60.82,60.68,60.81,23600.0,54.5449,54.6167,54.491,54.6077,23600.0
2012-12-26 12:40:00,60.81,60.84,60.78,60.83,13700.0,54.6077,54.6347,54.5808,54.6257,13700.0
2012-12-26 12:50:00,60.84,60.92,60.83,60.86,13800.0,54.6347,54.7065,54.6257,54.6526,13800.0
2012-12-26 13:00:00,60.85,60.85,60.8,60.8,6200.0,54.6437,54.6437,54.5988,54.5988,6200.0
2012-12-26 13:10:00,60.8,60.86,60.78,60.85,7300.0,54.5988,54.6526,54.5808,54.6437,7300.0
2012-12-26 13:20:00,60.86,60.89,60.79,60.88,10100.0,54.6526,54.6796,54.5898,54.6706,10100.0
2012-12-26 13:30:00,60.88,60.93,60.88,60.91,23000.0,54.6706,54.7155,54.6706,54.6975,23000.0
2012-12-26 13:40:00,60.9,60.97,60.9,60.93,19100.0,54.6886,54.7514,54.6886,54.7155,19100.0
2012-12-26 13:50:00,60.9,60.96,60.9,60.9,6700.0,54.6886,54.7424,54.6886,54.6886,6700.0
2012-12-26 14:00:00,60.9,61.0,60.9,60.96,9700.0,54.6886,54.7784,54.6886,54.7424,9700.0
2012-12-26 14:10:00,60.97,61.09,60.97,61.03,26100.0,54.7514,54.8592,54.7514,54.8053,26100.0
2012-12-26 14:20:00,61.03,61.06,61.0,61.03,18400.0,54.8053,54.8322,54.7784,54.8053,18400.0
2012-12-26 14:30:00,61.03,61.05,61.0,61.02,9600.0,54.8053,54.8233,54.7784,54.7963,9600.0
2012-12-26 14:40:00,61.03,61.03,60.93,60.99,13600.0,54.8053,54.8053,54.7155,54.7694,13600.0
2012-12-26 14:50:00,60.99,61.09,60.99,61.02,20600.0,54.7694,54.8592,54.7694,54.7963,20600.0
2012-12-26 15:00:00,61.03,61.06,60.99,61.03,22700.0,54.8053,54.8322,54.7694,54.8053,22700.0
2012-12-26 15:10:00,61.03,61.05,60.99,61.01,21200.0,54.8053,54.8233,54.7694,54.7873,21200.0
2012-12-26 15:20:00,60.99,61.0,60.93,60.97,15600.0,54.7694,54.7784,54.7155,54.7514,15600.0
2012-12-26 15:30:00,60.96,60.98,60.93,60.94,15400.0,54.7424,54.7604,54.7155,54.7245,15400.0
2012-12-26 15:40:00,60.94,60.94,60.86,60.91,29100.0,54.7245,54.7245,54.6526,54.6975,29100.0
2012-12-26 15:50:00,60.9,60.9,60.8,60.82,82000.0,54.6886,54.6886,54.5988,54.6167,82000.0
2012-12-27 09:30:00,60.9,60.96,60.79,60.8,38900.0,54.6886,54.7424,54.5898,54.5988,38900.0
2012-12-27 09:40:00,60.83,60.96,60.76,60.79,34100.0,54.6257,54.7424,54.5628,54.5898,34100.0
2012-12-27 09:50:00,60.79,60.83,60.37,60.8,106500.0,54.5898,54.6257,54.2126,54.5988,106500.0
2012-12-27 10:00:00,60.78,60.86,60.72,60.84,20600.0,54.5808,54.6526,54.5269,54.6347,20600.0
2012-12-27 10:10:00,60.83,60.92,60.56,60.56,21200.0,54.6257,54.7065,54.3832,54.3832,21200.0
2012-12-27 10:20:00,60.54,60.54,60.24,60.35,52600.0,54.3653,54.3653,54.0959,54.1947,52600.0
2012-12-27 10:30:00,60.35,60.38,60.28,60.34,17800.0,54.1947,54.2216,54.1318,54.1857,17800.0
2012-12-27 10:40:00,60.34,60.46,60.3,60.46,13700.0,54.1857,54.2934,54.1498,54.2934,13700.0
2012-12-27 10:50:00,60.46,60.47,60.26,60.34,48800.0,54.2934,54.3024,54.1138,54.1857,48800.0
2012-12-27 11:00:00,60.36,60.49,60.33,60.34,20700.0,54.2036,54.3204,54.1767,54.1857,20700.0
2012-12-27 11:10:00,60.35,60.35,60.17,60.17,18700.0,54.1947,54.1947,54.033,54.033,18700.0
2012-12-27 11:20:00,60.17,60.21,60.12,60.17,20500.0,54.033,54.0689,53.9881,54.033,20500.0
2012-12-27 11:30:00,60.18,60.21,60.08,60.08,23900.0,54.042,54.0689,53.9522,53.9522,23900.0
2012-12-27 11:40:00,60.08,60.14,60.0,60.06,26500.0,53.9522,54.0061,53.8804,53.9342,26500.0
2012-12-27 11:50:00,60.06,60.07,59.83,59.89,43200.0,53.9342,53.9432,53.7277,53.7816,43200.0
2012-12-27 12:00:00,59.9,59.94,59.81,59.84,36600.0,53.7905,53.8265,53.7097,53.7367,36600.0
2012-12-27 12:10:00,59.85,59.93,59.84,59.91,23600.0,53.7456,53.8175,53.7367,53.7995,23600.0
2012-12-27 12:20:00,59.91,59.94,59.8,59.84,30700.0,53.7995,53.8265,53.7007,53.7367,30700.0
2012-12-27 12:30:00,59.82,59.83,59.68,59.77,22800.0,53.7187,53.7277,53.593,53.6738,22800.0
2012-12-27 12:40:00,59.78,59.81,59.68,59.74,19700.0,53.6828,53.7097,53.593,53.6469,19700.0
2012-12-27 12:50:00,59.74,59.77,59.67,59.77,19400.0,53.6469,53.6738,53.584,53.6738,19400.0
2012-12-27 13:00:00,59.79,60.0,59.79,59.98,20600.0,53.6918,53.8804,53.6918,53.8624,20600.0
2012-12-27 13:10:00,60.01,60.08,59.98,60.05,16700.0,53.8893,53.9522,53.8624,53.9253,16700.0
2012-12-27 13:20:00,60.05,60.05,59.89,59.93,32100.0,53.9253,53.9253,53.7816,53.8175,32100.0
2012-12-27 13:30:00,59.95,60.01,59.87,59.9,23600.0,53.8355,53.8893,53.7636,53.7905,23600.0
2012-12-27 13:40:00,59.9,59.9,59.81,59.82,28000.0,53.7905,53.7905,53.7097,53.7187,28000.0
2012-12-27 13:50:00,59.81,59.87,59.79,59.84,21800.0,53.7097,53.7636,53.6918,53.7367,21800.0
2012-12-27 14:00:00,59.85,59.91,59.78,59.79,27200.0,53.7456,53.7995,53.6828,53.6918,27200.0
2012-12-27 14:10:00,59.79,59.85,59.75,59.85,27900.0,53.6918,53.7456,53.6558,53.7456,27900.0
2012-12-27 14:20:00,59.87,59.89,59.67,59.67,35600.0,53.7636,53.7816,53.584,53.584,35600.0
2012-12-27 14:30:00,59.67,59.75,59.63,59.74,32400.0,53.584,53.6558,53.5481,53.6469,32400.0
2012-12-27 14:40:00,59.75,60.1,59.72,60.03,65500.0,53.6558,53.9702,53.6289,53.9073,65500.0
2012-12-27 14:50:00,60.04,60.22,60.03,60.2,67700.0,53.9163,54.0779,53.9073,54.06,67700.0
2012-12-27 15:00:00,60.21,60.32,60.14,60.3,57700.0,54.0689,54.1677,54.0061,54.1498,57700.0
2012-12-27 15:10:00,60.31,60.31,60.19,60.3,29100.0,54.1587,54.1587,54.051,54.1498,29100.0
2012-12-27 15:20:00,60.3,60.42,60.29,60.29,51900.0,54.1498,54.2575,54.1408,54.1408,51900.0
2012-12-27 15:30:00,60.29,60.42,60.29,60.38,50600.0,54.1408,54.2575,54.1408,54.2216,50600.0
2012-12-27 15:40:00,60.38,60.5,60.38,60.38,52200.0,54.2216,54.3294,54.2216,54.2216,52200.0
2012-12-27 15:50:00,60.38,60.52,60.32,60.33,131500.0,54.2216,54.3473,54.1677,54.1767,131500.0
2012-12-28 09:30:00,59.94,60.1,59.88,59.88,25900.0,53.8265,53.9702,53.7726,53.7726,25900.0
2012-12-28 09:40:00,59.93,60.08,59.93,59.96,13200.0,53.8175,53.9522,53.8175,53.8444,13200.0
2012-12-28 09:50:00,59.95,60.0,59.84,59.96,21000.0,53.8355,53.8804,53.7367,53.8444,21000.0
2012-12-28 10:00:00,59.95,60.06,59.86,59.91,42900.0,53.8355,53.9342,53.7546,53.7995,42900.0
2012-12-28 10:10:00,59.9,60.08,59.83,60.07,56800.0,53.7905,53.9522,53.7277,53.9432,56800.0
2012-12-28 10:20:00,60.06,60.11,59.98,60.04,20300.0,53.9342,53.9791,53.8624,53.9163,20300.0
2012-12-28 10:30:00,60.05,60.13,60.03,60.07,35500.0,53.9253,53.9971,53.9073,53.9432,35500.0
2012-12-28 10:40:00,60.06,60.24,60.06,60.16,40400.0,53.9342,54.0959,53.9342,54.024,40400.0
2012-12-28 10:50:00,60.15,60.16,60.06,60.07,33700.0,54.0151,54.024,53.9342,53.9432,33700.0
2012-12-28 11:00:00,60.08,60.17,60.03,60.1,29600.0,53.9522,54.033,53.9073,53.9702,29600.0
2012-12-28 11:10:00,60.1,60.11,60.03,60.03,31800.0,53.9702,53.9791,53.9073,53.9073,31800.0
2012-12-28 11:20:00,60.03,60.03,59.93,59.94,18600.0,53.9073,53.9073,53.8175,53.8265,18600.0
2012-12-28 11:30:00,59.94,59.99,59.93,59.97,7900.0,53.8265,53.8714,53.8175,53.8534,7900.0
2012-12-28 11:40:00,59.97,59.99,59.94,59.97,8400.0,53.8534,53.8714,53.8265,53.8534,8400.0
2012-12-28 11:50:00,59.97,59.98,59.92,59.96,10800.0,53.8534,53.8624,53.8085,53.8444,10800.0
2012-12-28 12:00:00,59.96,60.0,59.9,59.93,12500.0,53.8444,53.8804,53.7905,53.8175,12500.0
2012-12-28 12:10:00,59.92,59.97,59.88,59.96,9400.0,53.8085,53.8534,53.7726,53.8444,9400.0
2012-12-28 12:20:00,59.96,60.0,59.92,59.98,11800.0,53.8444,53.8804,53.8085,53.8624,11800.0
2012-12-28 12:30:00,59.99,60.02,59.95,59.97,9500.0,53.8714,53.8983,53.8355,53.8534,9500.0
2012-12-28 12:40:00,59.98,59.99,59.9,59.95,16300.0,53.8624,53.8714,53.7905,53.8355,16300.0
2012-12-28 12:50:00,59.96,59.97,59.86,59.88,20000.0,53.8444,53.8534,53.7546,53.7726,20000.0
2012-12-28 13:00:00,59.88,59.88,59.8,59.81,19100.0,53.7726,53.7726,53.7007,53.7097,19100.0
2012-12-28 13:10:00,59.82,59.84,59.78,59.78,13700.0,53.7187,53.7367,53.6828,53.6828,13700.0
2012-12-28 13:20:00,59.79,59.81,59.73,59.8,31200.0,53.6918,53.7097,53.6379,53.7007,31200.0
2012-12-28 13:30:00,59.81,59.84,59.79,59.8,29900.0,53.7097,53.7367,53.6918,53.7007,29900.0
2012-12-28 13:40:00,59.8,59.82,59.77,59.8,17500.0,53.7007,53.7187,53.6738,53.7007,17500.0
2012-12-28 13:50:00,59.79,59.8,59.72,59.76,18000.0,53.6918,53.7007,53.6289,53.6648,18000.0
2012-12-28 14:00:00,59.77,59.81,59.73,59.76,14600.0,53.6738,53.7097,53.6379,53.6648,14600.0
2012-12-28 14:10:00,59.76,59.77,59.66,59.7,29700.0,53.6648,53.6738,53.575,53.6109,29700.0
2012-12-28 14:20:00,59.71,59.76,59.67,59.67,16800.0,53.6199,53.6648,53.584,53.584,16800.0
2012-12-28 14:30:00,59.68,59.7,59.64,59.69,16400.0,53.593,53.6109,53.5571,53.602,16400.0
2012-12-28 14:40:00,59.69,59.81,59.69,59.78,13100.0,53.602,53.7097,53.602,53.6828,13100.0
2012-12-28 14:50:00,59.78,59.78,59.72,59.74,21600.0,53.6828,53.6828,53.6289,53.6469,21600.0
2012-12-28 15:00:00,59.75,59.75,59.72,59.74,22700.0,53.6558,53.6558,53.6289,53.6469,22700.0
2012-12-28 15:10:00,59.74,59.81,59.7,59.75,42300.0,53.6469,53.7097,53.6109,53.6558,42300.0
2012-12-28 15:20:00,59.75,59.77,59.7,59.7,38800.0,53.6558,53.6738,53.6109,53.6109,38800.0
2012-12-28 15:30:00,59.71,59.74,59.45,59.5,60800.0,53.6199,53.6469,53.3864,53.4313,60800.0
2012-12-28 15:40:00,59.5,59.57,59.37,59.44,75200.0,53.4313,53.4942,53.3146,53.3775,75200.0
2012-12-28 15:50:00,59.43,59.49,59.33,59.34,128400.0,53.3685,53.4224,53.2787,53.2877,128400.0
2012-12-31 09:30:00,59.09,59.27,58.88,59.17,65700.0,53.0632,53.2248,52.8746,53.135,65700.0
2012-12-31 09:40:00,59.14,59.36,59.12,59.25,39300.0,53.1081,53.3056,53.0901,53.2068,39300.0
2012-12-31 09:50:00,59.23,59.23,59.07,59.07,78600.0,53.1889,53.1889,53.0452,53.0452,78600.0
2012-12-31 10:00:00,59.07,59.1,59.0,59.08,54300.0,53.0452,53.0721,52.9823,53.0542,54300.0
2012-12-31 10:10:00,59.09,59.13,59.02,59.04,38300.0,53.0632,53.0991,53.0003,53.0183,38300.0
2012-12-31 10:20:00,59.04,59.15,58.98,59.06,41500.0,53.0183,53.117,52.9644,53.0362,41500.0
2012-12-31 10:30:00,59.05,59.14,59.03,59.04,69000.0,53.0272,53.1081,53.0093,53.0183,69000.0
2012-12-31 10:40:00,59.02,59.05,58.87,58.89,29800.0,53.0003,53.0272,52.8656,52.8836,29800.0
2012-12-31 10:50:00,58.88,58.88,58.76,58.85,73400.0,52.8746,52.8746,52.7668,52.8476,73400.0
2012-12-31 11:00:00,58.85,59.02,58.82,58.86,59400.0,52.8476,53.0003,52.8207,52.8566,59400.0
2012-12-31 11:10:00,58.87,59.0,58.87,58.98,39300.0,52.8656,52.9823,52.8656,52.9644,39300.0
2012-12-31 11:20:00,58.99,59.05,58.88,58.94,65900.0,52.9734,53.0272,52.8746,52.9285,65900.0
2012-12-31 11:30:00,58.94,59.0,58.92,58.99,27900.0,52.9285,52.9823,52.9105,52.9734,27900.0
2012-12-31 11:40:00,58.99,59.02,58.94,58.99,21400.0,52.9734,53.0003,52.9285,52.9734,21400.0
2012-12-31 11:50:00,58.98,58.99,58.88,58.94,24600.0,52.9644,52.9734,52.8746,52.9285,24600.0
2012-12-31 12:00:00,58.94,59.0,58.91,58.91,24300.0,52.9285,52.9823,52.9015,52.9015,24300.0
2012-12-31 12:10:00,58.9,58.9,58.84,58.86,30400.0,52.8925,52.8925,52.8387,52.8566,30400.0
2012-12-31 12:20:00,58.85,58.88,58.83,58.84,20700.0,52.8476,52.8746,52.8297,52.8387,20700.0
2012-12-31 12:30:00,58.84,59.0,58.84,59.0,26400.0,52.8387,52.9823,52.8387,52.9823,26400.0
2012-12-31 12:40:00,59.0,59.34,59.0,59.27,65200.0,52.9823,53.2877,52.9823,53.2248,65200.0
2012-12-31 12:50:00,59.27,59.28,59.02,59.07,29600.0,53.2248,53.2338,53.0003,53.0452,29600.0
2012-12-31 13:00:00,59.07,59.11,58.9,58.98,38300.0,53.0452,53.0811,52.8925,52.9644,38300.0
2012-12-31 13:10:00,58.99,59.23,58.98,59.14,23100.0,52.9734,53.1889,52.9644,53.1081,23100.0
2012-12-31 13:20:00,59.13,59.22,59.1,59.1,24300.0,53.0991,53.1799,53.0721,53.0721,24300.0
2012-12-31 13:30:00,59.09,59.21,59.08,59.19,22900.0,53.0632,53.1709,53.0542,53.153,22900.0
2012-12-31 13:40:00,59.2,59.41,59.02,59.13,56800.0,53.1619,53.3505,53.0003,53.0991,56800.0
2012-12-31 13:50:00,59.12,59.23,59.03,59.15,28800.0,53.0901,53.1889,53.0093,53.117,28800.0
2012-12-31 14:00:00,59.16,59.26,59.12,59.26,22000.0,53.126,53.2158,53.0901,53.2158,22000.0
2012-12-31 14:10:00,59.26,59.26,59.14,59.18,24500.0,53.2158,53.2158,53.1081,53.144,24500.0
2012-12-31 14:20:00,59.19,59.28,59.18,59.26,20100.0,53.153,53.2338,53.144,53.2158,20100.0
2012-12-31 14:30:00,59.26,59.31,59.17,59.19,33200.0,53.2158,53.2607,53.135,53.153,33200.0
2012-12-31 14:40:00,59.21,59.42,59.2,59.42,46100.0,53.1709,53.3595,53.1619,53.3595,46100.0
2012-12-31 14:50:00,59.39,59.61,59.36,59.55,38300.0,53.3326,53.5301,53.3056,53.4762,38300.0
2012-12-31 15:00:00,59.55,59.67,59.45,59.45,56400.0,53.4762,53.584,53.3864,53.3864,56400.0
2012-12-31 15:10:00,59.46,59.46,59.26,59.26,58300.0,53.3954,53.3954,53.2158,53.2158,58300.0
2012-12-31 15:20:00,59.26,59.35,59.17,59.19,69800.0,53.2158,53.2966,53.135,53.153,69800.0
2012-12-31 15:30:00,59.2,59.38,59.19,59.37,51800.0,53.1619,53.3236,53.153,53.3146,51800.0
2012-12-31 15:40:00,59.37,59.38,59.27,59.37,125300.0,53.3146,53.3236,53.2248,53.3146,125300.0
2012-12-31 15:50:00,59.37,59.51,59.35,59.49,172300.0,53.3146,53.4403,53.2966,53.4224,172300.0
2013-01-02 09:30:00,60.18,61.32,60.13,61.31,107700.0,54.042,55.0657,53.9971,55.0567,107700.0
2013-01-02 09:40:00,61.3,61.32,60.76,61.11,99200.0,55.0478,55.0657,54.5628,54.8771,99200.0
2013-01-02 09:50:00,61.12,61.38,61.06,61.2,76200.0,54.8861,55.1196,54.8322,54.958,76200.0
2013-01-02 10:00:00,61.2,61.22,61.05,61.13,88900.0,54.958,54.9759,54.8233,54.8951,88900.0
2013-01-02 10:10:00,61.12,61.22,61.06,61.2,51000.0,54.8861,54.9759,54.8322,54.958,51000.0
2013-01-02 10:20:00,61.21,61.41,61.21,61.34,62000.0,54.9669,55.1465,54.9669,55.0837,62000.0
2013-01-02 10:30:00,61.34,61.37,61.22,61.23,166700.0,55.0837,55.1106,54.9759,54.9849,166700.0
2013-01-02 10:40:00,61.23,61.25,61.1,61.16,70400.0,54.9849,55.0029,54.8682,54.922,70400.0
2013-01-02 10:50:00,61.17,61.25,61.16,61.25,71500.0,54.931,55.0029,54.922,55.0029,71500.0
2013-01-02 11:00:00,61.27,61.31,61.16,61.23,45500.0,55.0208,55.0567,54.922,54.9849,45500.0
2013-01-02 11:10:00,61.23,61.25,61.12,61.19,54900.0,54.9849,55.0029,54.8861,54.949,54900.0
2013-01-02 11:20:00,61.18,61.25,61.14,61.2,77900.0,54.94,55.0029,54.9041,54.958,77900.0
2013-01-02 11:30:00,61.22,61.28,61.16,61.22,61700.0,54.9759,55.0298,54.922,54.9759,61700.0
2013-01-02 11:40:00,61.21,61.25,61.08,61.08,60400.0,54.9669,55.0029,54.8502,54.8502,60400.0
2013-01-02 11:50:00,61.07,61.12,61.03,61.1,104200.0,54.8412,54.8861,54.8053,54.8682,104200.0
2013-01-02 12:00:00,61.08,61.12,61.03,61.07,51100.0,54.8502,54.8861,54.8053,54.8412,51100.0
2013-01-02 12:10:00,61.08,61.11,61.01,61.04,120300.0,54.8502,54.8771,54.7873,54.8143,120300.0
2013-01-02 12:20:00,61.05,61.08,61.04,61.07,86500.0,54.8233,54.8502,54.8143,54.8412,86500.0
2013-01-02 12:30:00,61.06,61.14,61.04,61.09,167200.0,54.8322,54.9041,54.8143,54.8592,167200.0
2013-01-02 12:40:00,61.09,61.11,61.05,61.06,52400.0,54.8592,54.8771,54.8233,54.8322,52400.0
2013-01-02 12:50:00,61.08,61.11,61.05,61.1,53600.0,54.8502,54.8771,54.8233,54.8682,53600.0
2013-01-02 13:00:00,61.1,61.22,61.07,61.2,41600.0,54.8682,54.9759,54.8412,54.958,41600.0
2013-01-02 13:10:00,61.2,61.21,61.15,61.2,35900.0,54.958,54.9669,54.9131,54.958,35900.0
2013-01-02 13:20:00,61.2,61.3,61.2,61.26,41100.0,54.958,55.0478,54.958,55.0118,41100.0
2013-01-02 13:30:00,61.24,61.32,61.22,61.24,28500.0,54.9939,55.0657,54.9759,54.9939,28500.0
2013-01-02 13:40:00,61.23,61.26,61.2,61.24,52400.0,54.9849,55.0118,54.958,54.9939,52400.0
2013-01-02 13:50:00,61.25,61.25,61.19,61.23,69100.0,55.0029,55.0029,54.949,54.9849,69100.0
2013-01-02 14:00:00,61.23,61.37,61.22,61.35,57700.0,54.9849,55.1106,54.9759,55.0927,57700.0
2013-01-02 14:10:00,61.35,61.38,61.27,61.35,74900.0,55.0927,55.1196,55.0208,55.0927,74900.0
2013-01-02 14:20:00,61.35,61.39,61.34,61.36,43700.0,55.0927,55.1286,55.0837,55.1016,43700.0
2013-01-02 14:30:00,61.36,61.36,61.29,61.34,54500.0,55.1016,55.1016,55.0388,55.0837,54500.0
2013-01-02 14:40:00,61.34,61.38,61.33,61.35,44900.0,55.0837,55.1196,55.0747,55.0927,44900.0
2013-01-02 14:50:00,61.36,61.41,61.35,61.38,44800.0,55.1016,55.1465,55.0927,55.1196,44800.0
2013-01-02 15:00:00,61.38,61.49,61.38,61.49,57800.0,55.1196,55.2184,55.1196,55.2184,57800.0
2013-01-02 15:10:00,61.49,61.54,61.47,61.54,60700.0,55.2184,55.2633,55.2004,55.2633,60700.0
2013-01-02 15:20:00,61.55,61.61,61.5,61.6,127700.0,55.2723,55.3261,55.2274,55.3172,127700.0
2013-01-02 15:30:00,61.6,61.61,61.56,61.59,104100.0,55.3172,55.3261,55.2812,55.3082,104100.0
2013-01-02 15:40:00,61.6,61.6,61.53,61.58,109400.0,55.3172,55.3172,55.2543,55.2992,109400.0
2013-01-02 15:50:00,61.59,61.95,61.55,61.95,338400.0,55.3082,55.6315,55.2723,55.6315,338400.0
2013-01-03 09:30:00,61.9,61.93,61.51,61.87,70400.0,55.5866,55.6135,55.2363,55.5596,70400.0
2013-01-03 09:40:00,61.89,62.0,61.73,61.76,88400.0,55.5776,55.6764,55.4339,55.4608,88400.0
2013-01-03 09:50:00,61.76,61.81,61.64,61.69,42700.0,55.4608,55.5057,55.3531,55.398,42700.0
2013-01-03 10:00:00,61.7,61.76,61.64,61.7,39200.0,55.407,55.4608,55.3531,55.407,39200.0
2013-01-03 10:10:00,61.7,61.74,61.68,61.7,58700.0,55.407,55.4429,55.389,55.407,58700.0
2013-01-03 10:20:00,61.7,61.74,61.69,61.71,127700.0,55.407,55.4429,55.398,55.4159,127700.0
2013-01-03 10:30:00,61.7,61.79,61.69,61.75,74200.0,55.407,55.4878,55.398,55.4519,74200.0
2013-01-03 10:40:00,61.75,61.77,61.71,61.72,34100.0,55.4519,55.4698,55.4159,55.4249,34100.0
2013-01-03 10:50:00,61.72,61.78,61.7,61.77,29000.0,55.4249,55.4788,55.407,55.4698,29000.0
2013-01-03 11:00:00,61.77,61.83,61.75,61.82,87500.0,55.4698,55.5237,55.4519,55.5147,87500.0
2013-01-03 11:10:00,61.82,61.87,61.79,61.82,37800.0,55.5147,55.5596,55.4878,55.5147,37800.0
2013-01-03 11:20:00,61.83,61.83,61.76,61.78,67900.0,55.5237,55.5237,55.4608,55.4788,67900.0
2013-01-03 11:30:00,61.78,61.88,61.78,61.85,54300.0,55.4788,55.5686,55.4788,55.5417,54300.0
2013-01-03 11:40:00,61.85,61.92,61.83,61.85,63600.0,55.5417,55.6045,55.5237,55.5417,63600.0
2013-01-03 11:50:00,61.86,61.91,61.84,61.87,49500.0,55.5506,55.5955,55.5327,55.5596,49500.0
2013-01-03 12:00:00,61.87,61.92,61.86,61.92,27200.0,55.5596,55.6045,55.5506,55.6045,27200.0
2013-01-03 12:10:00,61.93,61.97,61.89,61.93,59700.0,55.6135,55.6494,55.5776,55.6135,59700.0
2013-01-03 12:20:00,61.92,62.01,61.91,61.99,94300.0,55.6045,55.6853,55.5955,55.6674,94300.0
2013-01-03 12:30:00,61.99,62.01,61.9,61.93,51900.0,55.6674,55.6853,55.5866,55.6135,51900.0
2013-01-03 12:40:00,61.93,61.94,61.85,61.85,44400.0,55.6135,55.6225,55.5417,55.5417,44400.0
2013-01-03 12:50:00,61.85,61.86,61.75,61.77,38700.0,55.5417,55.5506,55.4519,55.4698,38700.0
2013-01-03 13:00:00,61.76,61.83,61.76,61.8,67300.0,55.4608,55.5237,55.4608,55.4968,67300.0
2013-01-03 13:10:00,61.82,61.85,61.75,61.85,38200.0,55.5147,55.5417,55.4519,55.5417,38200.0
2013-01-03 13:20:00,61.85,61.93,61.83,61.91,43700.0,55.5417,55.6135,55.5237,55.5955,43700.0
2013-01-03 13:30:00,61.9,61.94,61.9,61.94,13600.0,55.5866,55.6225,55.5866,55.6225,13600.0
2013-01-03 13:40:00,61.94,61.94,61.94,61.94,0.0,55.6225,55.6225,55.6225,55.6225,0.0
2013-01-03 13:50:00,61.95,61.97,61.89,61.92,29700.0,55.6315,55.6494,55.5776,55.6045,29700.0
2013-01-03 14:00:00,61.93,61.93,61.8,61.84,45500.0,55.6135,55.6135,55.4968,55.5327,45500.0
2013-01-03 14:10:00,61.83,61.89,61.8,61.84,24800.0,55.5237,55.5776,55.4968,55.5327,24800.0
2013-01-03 14:20:00,61.84,61.96,61.76,61.81,67600.0,55.5327,55.6404,55.4608,55.5057,67600.0
2013-01-03 14:30:00,61.81,61.82,61.73,61.75,78500.0,55.5057,55.5147,55.4339,55.4519,78500.0
2013-01-03 14:40:00,61.73,61.81,61.72,61.78,53500.0,55.4339,55.5057,55.4249,55.4788,53500.0
2013-01-03 14:50:00,61.77,61.8,61.69,61.74,44700.0,55.4698,55.4968,55.398,55.4429,44700.0
2013-01-03 15:00:00,61.75,61.8,61.73,61.77,62200.0,55.4519,55.4968,55.4339,55.4698,62200.0
2013-01-03 15:10:00,61.78,61.83,61.73,61.74,92900.0,55.4788,55.5237,55.4339,55.4429,92900.0
2013-01-03 15:20:00,61.74,61.77,61.62,61.7,90300.0,55.4429,55.4698,55.3351,55.407,90300.0
2013-01-03 15:30:00,61.68,61.68,61.54,61.62,147500.0,55.389,55.389,55.2633,55.3351,147500.0
2013-01-03 15:40:00,61.62,61.75,61.62,61.74,60000.0,55.3351,55.4519,55.3351,55.4429,60000.0
2013-01-03 15:50:00,61.73,61.75,61.59,61.74,178800.0,55.4339,55.4519,55.3082,55.4429,178800.0
2013-01-04 09:30:00,62.0,62.05,61.74,61.96,42600.0,55.6764,55.7213,55.4429,55.6404,42600.0
2013-01-04 09:40:00,61.96,62.23,61.96,62.16,92100.0,55.6404,55.8829,55.6404,55.82,92100.0
2013-01-04 09:50:00,62.16,62.18,62.06,62.08,89600.0,55.82,55.838,55.7302,55.7482,89600.0
2013-01-04 10:00:00,62.1,62.13,61.88,62.0,58500.0,55.7662,55.7931,55.5686,55.6764,58500.0
2013-01-04 10:10:00,62.0,62.2,61.99,62.05,61000.0,55.6764,55.856,55.6674,55.7213,61000.0
2013-01-04 10:20:00,62.03,62.08,62.0,62.04,39600.0,55.7033,55.7482,55.6764,55.7123,39600.0
2013-01-04 10:30:00,62.06,62.07,61.91,61.95,26000.0,55.7302,55.7392,55.5955,55.6315,26000.0
2013-01-04 10:40:00,61.94,61.96,61.88,61.94,67400.0,55.6225,55.6404,55.5686,55.6225,67400.0
2013-01-04 10:50:00,61.93,61.96,61.89,61.95,26900.0,55.6135,55.6404,55.5776,55.6315,26900.0
2013-01-04 11:00:00,61.95,62.0,61.93,61.98,36100.0,55.6315,55.6764,55.6135,55.6584,36100.0
2013-01-04 11:10:00,61.96,61.97,61.92,61.97,25300.0,55.6404,55.6494,55.6045,55.6494,25300.0
2013-01-04 11:20:00,61.97,62.05,61.96,62.04,28100.0,55.6494,55.7213,55.6404,55.7123,28100.0
2013-01-04 11:30:00,62.03,62.15,62.03,62.08,29000.0,55.7033,55.8111,55.7033,55.7482,29000.0
2013-01-04 11:40:00,62.07,62.08,62.0,62.04,28800.0,55.7392,55.7482,55.6764,55.7123,28800.0
2013-01-04 11:50:00,62.03,62.16,62.03,62.13,34200.0,55.7033,55.82,55.7033,55.7931,34200.0
2013-01-04 12:00:00,62.11,62.21,62.09,62.21,26500.0,55.7751,55.8649,55.7572,55.8649,26500.0
2013-01-04 12:10:00,62.21,62.25,62.18,62.21,41000.0,55.8649,55.9009,55.838,55.8649,41000.0
2013-01-04 12:20:00,62.2,62.21,62.18,62.19,26700.0,55.856,55.8649,55.838,55.847,26700.0
2013-01-04 12:30:00,62.18,62.19,62.08,62.11,35600.0,55.838,55.847,55.7482,55.7751,35600.0
2013-01-04 12:40:00,62.1,62.19,62.1,62.19,26100.0,55.7662,55.847,55.7662,55.847,26100.0
2013-01-04 12:50:00,62.18,62.18,62.11,62.12,19600.0,55.838,55.838,55.7751,55.7841,19600.0
2013-01-04 13:00:00,62.11,62.16,62.09,62.16,24800.0,55.7751,55.82,55.7572,55.82,24800.0
2013-01-04 13:10:00,62.16,62.2,62.13,62.18,15900.0,55.82,55.856,55.7931,55.838,15900.0
2013-01-04 13:20:00,62.17,62.27,62.17,62.26,26200.0,55.829,55.9188,55.829,55.9098,26200.0
2013-01-04 13:30:00,62.26,62.35,62.25,62.33,43100.0,55.9098,55.9907,55.9009,55.9727,43100.0
2013-01-04 13:40:00,62.33,62.36,62.3,62.36,24100.0,55.9727,55.9996,55.9458,55.9996,24100.0
2013-01-04 13:50:00,62.36,62.37,62.25,62.28,30200.0,55.9996,56.0086,55.9009,55.9278,30200.0
2013-01-04 14:00:00,62.27,62.33,62.26,62.32,40200.0,55.9188,55.9727,55.9098,55.9637,40200.0
2013-01-04 14:10:00,62.31,62.34,62.27,62.28,24400.0,55.9547,55.9817,55.9188,55.9278,24400.0
2013-01-04 14:20:00,62.27,62.31,62.24,62.3,28800.0,55.9188,55.9547,55.8919,55.9458,28800.0
2013-01-04 14:30:00,62.31,62.33,62.29,62.3,31200.0,55.9547,55.9727,55.9368,55.9458,31200.0
2013-01-04 14:40:00,62.3,62.33,62.29,62.31,32300.0,55.9458,55.9727,55.9368,55.9547,32300.0
2013-01-04 14:50:00,62.29,62.35,62.29,62.35,33200.0,55.9368,55.9907,55.9368,55.9907,33200.0
2013-01-04 15:00:00,62.35,62.36,62.29,62.3,45600.0,55.9907,55.9996,55.9368,55.9458,45600.0
2013-01-04 15:10:00,62.3,62.33,62.28,62.3,45000.0,55.9458,55.9727,55.9278,55.9458,45000.0
2013-01-04 15:20:00,62.31,62.35,62.29,62.3,60800.0,55.9547,55.9907,55.9368,55.9458,60800.0
2013-01-04 15:30:00,62.31,62.33,62.29,62.32,52700.0,55.9547,55.9727,55.9368,55.9637,52700.0
2013-01-04 15:40:00,62.32,62.32,62.15,62.17,71900.0,55.9637,55.9637,55.8111,55.829,71900.0
2013-01-04 15:50:00,62.17,62.24,62.15,62.24,170800.0,55.829,55.8919,55.8111,55.8919,170800.0
2013-01-07 09:30:00,61.82,62.27,61.82,62.23,102200.0,55.5147,55.9188,55.5147,55.8829,102200.0
2013-01-07 09:40:00,62.23,62.25,62.16,62.22,94400.0,55.8829,55.9009,55.82,55.8739,94400.0
2013-01-07 09:50:00,62.22,62.22,62.11,62.16,39000.0,55.8739,55.8739,55.7751,55.82,39000.0
2013-01-07 10:00:00,62.17,62.17,62.02,62.05,43200.0,55.829,55.829,55.6943,55.7213,43200.0
2013-01-07 10:10:00,62.06,62.08,61.98,62.04,36200.0,55.7302,55.7482,55.6584,55.7123,36200.0
2013-01-07 10:20:00,62.05,62.15,62.03,62.14,40300.0,55.7213,55.8111,55.7033,55.8021,40300.0
2013-01-07 10:30:00,62.14,62.18,62.12,62.12,43500.0,55.8021,55.838,55.7841,55.7841,43500.0
2013-01-07 10:40:00,62.13,62.27,62.1,62.24,59700.0,55.7931,55.9188,55.7662,55.8919,59700.0
2013-01-07 10:50:00,62.25,62.29,62.19,62.19,28000.0,55.9009,55.9368,55.847,55.847,28000.0
2013-01-07 11:00:00,62.19,62.27,62.18,62.22,26300.0,55.847,55.9188,55.838,55.8739,26300.0
2013-01-07 11:10:00,62.21,62.22,62.11,62.14,42800.0,55.8649,55.8739,55.7751,55.8021,42800.0
2013-01-07 11:20:00,62.14,62.27,62.13,62.27,34000.0,55.8021,55.9188,55.7931,55.9188,34000.0
2013-01-07 11:30:00,62.28,62.31,62.27,62.3,18900.0,55.9278,55.9547,55.9188,55.9458,18900.0
2013-01-07 11:40:00,62.31,62.32,62.19,62.19,17400.0,55.9547,55.9637,55.847,55.847,17400.0
2013-01-07 11:50:00,62.19,62.23,62.11,62.16,22800.0,55.847,55.8829,55.7751,55.82,22800.0
2013-01-07 12:00:00,62.17,62.2,62.12,62.15,20400.0,55.829,55.856,55.7841,55.8111,20400.0
2013-01-07 12:10:00,62.14,62.19,62.11,62.18,33400.0,55.8021,55.847,55.7751,55.838,33400.0
2013-01-07 12:20:00,62.17,62.19,62.09,62.19,22700.0,55.829,55.847,55.7572,55.847,22700.0
2013-01-07 12:30:00,62.19,62.3,62.16,62.3,26200.0,55.847,55.9458,55.82,55.9458,26200.0
2013-01-07 12:40:00,62.3,62.31,62.22,62.28,25100.0,55.9458,55.9547,55.8739,55.9278,25100.0
2013-01-07 12:50:00,62.28,62.3,62.25,62.29,40900.0,55.9278,55.9458,55.9009,55.9368,40900.0
2013-01-07 13:00:00,62.3,62.4,62.29,62.4,24900.0,55.9458,56.0356,55.9368,56.0356,24900.0
2013-01-07 13:10:00,62.4,62.5,62.39,62.48,40800.0,56.0356,56.1254,56.0266,56.1074,40800.0
2013-01-07 13:20:00,62.48,62.5,62.44,62.46,18400.0,56.1074,56.1254,56.0715,56.0894,18400.0
2013-01-07 13:30:00,62.45,62.45,62.32,62.33,15900.0,56.0805,56.0805,55.9637,55.9727,15900.0
2013-01-07 13:40:00,62.34,62.34,62.28,62.29,28500.0,55.9817,55.9817,55.9278,55.9368,28500.0
2013-01-07 13:50:00,62.3,62.34,62.29,62.3,17300.0,55.9458,55.9817,55.9368,55.9458,17300.0
2013-01-07 14:00:00,62.31,62.38,62.3,62.38,38500.0,55.9547,56.0176,55.9458,56.0176,38500.0
2013-01-07 14:10:00,62.36,62.38,62.32,62.37,13900.0,55.9996,56.0176,55.9637,56.0086,13900.0
2013-01-07 14:20:00,62.37,62.39,62.36,62.36,31100.0,56.0086,56.0266,55.9996,55.9996,31100.0
2013-01-07 14:30:00,62.37,62.38,62.34,62.37,28100.0,56.0086,56.0176,55.9817,56.0086,28100.0
2013-01-07 14:40:00,62.38,62.4,62.36,62.38,16100.0,56.0176,56.0356,55.9996,56.0176,16100.0
2013-01-07 14:50:00,62.37,62.38,62.3,62.33,20600.0,56.0086,56.0176,55.9458,55.9727,20600.0
2013-01-07 15:00:00,62.33,62.33,62.28,62.29,16600.0,55.9727,55.9727,55.9278,55.9368,16600.0
2013-01-07 15:10:00,62.28,62.33,62.28,62.33,17300.0,55.9278,55.9727,55.9278,55.9727,17300.0
2013-01-07 15:20:00,62.33,62.37,62.29,62.3,33700.0,55.9727,56.0086,55.9368,55.9458,33700.0
2013-01-07 15:30:00,62.31,62.35,62.26,62.26,20300.0,55.9547,55.9907,55.9098,55.9098,20300.0
2013-01-07 15:40:00,62.26,62.3,62.22,62.23,30400.0,55.9098,55.9458,55.8739,55.8829,30400.0
2013-01-07 15:50:00,62.23,62.3,62.22,62.3,80700.0,55.8829,55.9458,55.8739,55.9458,80700.0
2013-01-08 09:30:00,61.97,62.14,61.87,61.95,36300.0,55.803,55.956,55.7129,55.7849,36300.0
2013-01-08 09:40:00,61.99,62.06,61.95,61.97,12900.0,55.821,55.884,55.7849,55.803,12900.0
2013-01-08 09:50:00,61.96,61.98,61.89,61.92,16700.0,55.7939,55.812,55.7309,55.7579,16700.0
2013-01-08 10:00:00,61.91,61.93,61.86,61.88,10500.0,55.7489,55.7669,55.7039,55.7219,10500.0
2013-01-08 10:10:00,61.88,61.89,61.68,61.69,19500.0,55.7219,55.7309,55.5418,55.5508,19500.0
2013-01-08 10:20:00,61.69,61.73,61.67,61.7,13500.0,55.5508,55.5868,55.5328,55.5598,13500.0
2013-01-08 10:30:00,61.72,61.72,61.55,61.55,16900.0,55.5778,55.5778,55.4247,55.4247,16900.0
2013-01-08 10:40:00,61.55,61.65,61.53,61.62,10300.0,55.4247,55.5148,55.4067,55.4878,10300.0
2013-01-08 10:50:00,61.61,61.61,61.57,61.6,8600.0,55.4788,55.4788,55.4428,55.4698,8600.0
2013-01-08 11:00:00,61.58,61.6,61.52,61.54,18100.0,55.4518,55.4698,55.3977,55.4157,18100.0
2013-01-08 11:10:00,61.54,61.58,61.51,61.54,12500.0,55.4157,55.4518,55.3887,55.4157,12500.0
2013-01-08 11:20:00,61.55,61.58,61.52,61.57,8200.0,55.4247,55.4518,55.3977,55.4428,8200.0
2013-01-08 11:30:00,61.57,61.6,61.54,61.6,9600.0,55.4428,55.4698,55.4157,55.4698,9600.0
2013-01-08 11:40:00,61.6,61.63,61.59,61.62,4900.0,55.4698,55.4968,55.4608,55.4878,4900.0
2013-01-08 11:50:00,61.63,61.65,61.6,61.65,5200.0,55.4968,55.5148,55.4698,55.5148,5200.0
2013-01-08 12:00:00,61.65,61.69,61.63,61.65,11700.0,55.5148,55.5508,55.4968,55.5148,11700.0
2013-01-08 12:10:00,61.64,61.67,61.64,61.67,5600.0,55.5058,55.5328,55.5058,55.5328,5600.0
2013-01-08 12:20:00,61.66,61.69,61.64,61.65,4600.0,55.5238,55.5508,55.5058,55.5148,4600.0
2013-01-08 12:30:00,61.65,61.68,61.61,61.62,11000.0,55.5148,55.5418,55.4788,55.4878,11000.0
2013-01-08 12:40:00,61.63,61.66,61.62,61.64,10300.0,55.4968,55.5238,55.4878,55.5058,10300.0
2013-01-08 12:50:00,61.64,61.64,61.58,61.59,9300.0,55.5058,55.5058,55.4518,55.4608,9300.0
2013-01-08 13:00:00,61.6,61.65,61.59,61.64,5400.0,55.4698,55.5148,55.4608,55.5058,5400.0
2013-01-08 13:10:00,61.64,61.78,61.64,61.77,16700.0,55.5058,55.6319,55.5058,55.6229,16700.0
2013-01-08 13:20:00,61.77,61.82,61.77,61.8,7700.0,55.6229,55.6679,55.6229,55.6499,7700.0
2013-01-08 13:30:00,61.81,61.85,61.8,61.81,11500.0,55.6589,55.6949,55.6499,55.6589,11500.0
2013-01-08 13:40:00,61.8,61.85,61.8,61.82,16100.0,55.6499,55.6949,55.6499,55.6679,16100.0
2013-01-08 13:50:00,61.82,61.86,61.77,61.82,11900.0,55.6679,55.7039,55.6229,55.6679,11900.0
2013-01-08 14:00:00,61.82,61.89,61.78,61.78,20300.0,55.6679,55.7309,55.6319,55.6319,20300.0
2013-01-08 14:10:00,61.78,61.8,61.76,61.78,13500.0,55.6319,55.6499,55.6138,55.6319,13500.0
2013-01-08 14:20:00,61.78,61.78,61.71,61.72,15900.0,55.6319,55.6319,55.5688,55.5778,15900.0
2013-01-08 14:30:00,61.71,61.75,61.68,61.73,14500.0,55.5688,55.6048,55.5418,55.5868,14500.0
2013-01-08 14:40:00,61.73,61.78,61.69,61.78,18700.0,55.5868,55.6319,55.5508,55.6319,18700.0
2013-01-08 14:50:00,61.78,61.78,61.71,61.72,17600.0,55.6319,55.6319,55.5688,55.5778,17600.0
2013-01-08 15:00:00,61.72,61.78,61.71,61.76,23800.0,55.5778,55.6319,55.5688,55.6138,23800.0
2013-01-08 15:10:00,61.77,61.79,61.74,61.79,27800.0,55.6229,55.6409,55.5958,55.6409,27800.0
2013-01-08 15:20:00,61.78,61.88,61.78,61.86,34600.0,55.6319,55.7219,55.6319,55.7039,34600.0
2013-01-08 15:30:00,61.86,61.87,61.7,61.7,32300.0,55.7039,55.7129,55.5598,55.5598,32300.0
2013-01-08 15:40:00,61.7,61.7,61.6,61.64,42700.0,55.5598,55.5598,55.4698,55.5058,42700.0
2013-01-08 15:50:00,61.63,61.71,61.58,61.59,194500.0,55.4968,55.5688,55.4518,55.4608,194500.0
2013-01-09 09:30:00,61.78,62.11,61.7,62.06,35800.0,55.6319,55.929,55.5598,55.884,35800.0
2013-01-09 09:40:00,62.07,62.16,62.01,62.09,21200.0,55.893,55.974,55.839,55.911,21200.0
2013-01-09 09:50:00,62.1,62.18,62.08,62.18,12400.0,55.92,55.9921,55.902,55.9921,12400.0
2013-01-09 10:00:00,62.18,62.24,62.08,62.12,17800.0,55.9921,56.0461,55.902,55.938,17800.0
2013-01-09 10:10:00,62.12,62.3,62.09,62.27,16100.0,55.938,56.1001,55.911,56.0731,16100.0
2013-01-09 10:20:00,62.28,62.33,62.26,62.29,15100.0,56.0821,56.1271,56.0641,56.0911,15100.0
2013-01-09 10:30:00,62.29,62.33,62.25,62.28,16300.0,56.0911,56.1271,56.0551,56.0821,16300.0
2013-01-09 10:40:00,62.26,62.28,62.16,62.18,16800.0,56.0641,56.0821,55.974,55.9921,16800.0
2013-01-09 10:50:00,62.18,62.2,62.09,62.17,18000.0,55.9921,56.0101,55.911,55.983,18000.0
2013-01-09 11:00:00,62.15,62.18,62.09,62.17,17800.0,55.965,55.9921,55.911,55.983,17800.0
2013-01-09 11:10:00,62.17,62.18,62.13,62.14,9700.0,55.983,55.9921,55.947,55.956,9700.0
2013-01-09 11:20:00,62.15,62.15,62.02,62.05,9200.0,55.965,55.965,55.848,55.875,9200.0
2013-01-09 11:30:00,62.05,62.09,62.01,62.06,11700.0,55.875,55.911,55.839,55.884,11700.0
2013-01-09 11:40:00,62.06,62.13,62.06,62.12,14100.0,55.884,55.947,55.884,55.938,14100.0
2013-01-09 11:50:00,62.12,62.12,62.03,62.05,11700.0,55.938,55.938,55.857,55.875,11700.0
2013-01-09 12:00:00,62.06,62.06,62.0,62.0,8900.0,55.884,55.884,55.83,55.83,8900.0
2013-01-09 12:10:00,62.02,62.03,61.99,62.02,10600.0,55.848,55.857,55.821,55.848,10600.0
2013-01-09 12:20:00,62.03,62.04,61.98,62.01,7500.0,55.857,55.866,55.812,55.839,7500.0
2013-01-09 12:30:00,62.01,62.03,61.98,62.01,15000.0,55.839,55.857,55.812,55.839,15000.0
2013-01-09 12:40:00,62.01,62.05,61.97,62.03,26900.0,55.839,55.875,55.803,55.857,26900.0
2013-01-09 12:50:00,62.02,62.08,61.99,62.07,13200.0,55.848,55.902,55.821,55.893,13200.0
2013-01-09 13:00:00,62.06,62.09,62.02,62.08,20600.0,55.884,55.911,55.848,55.902,20600.0
2013-01-09 13:10:00,62.08,62.09,62.02,62.02,23700.0,55.902,55.911,55.848,55.848,23700.0
2013-01-09 13:20:00,62.03,62.11,62.0,62.1,39000.0,55.857,55.929,55.83,55.92,39000.0
2013-01-09 13:30:00,62.1,62.2,62.1,62.19,21700.0,55.92,56.0101,55.92,56.0011,21700.0
2013-01-09 13:40:00,62.21,62.22,62.15,62.16,9400.0,56.0191,56.0281,55.965,55.974,9400.0
2013-01-09 13:50:00,62.18,62.18,62.13,62.16,8500.0,55.9921,55.9921,55.947,55.974,8500.0
2013-01-09 14:00:00,62.12,62.16,62.11,62.16,10100.0,55.938,55.974,55.929,55.974,10100.0
2013-01-09 14:10:00,62.16,62.25,62.16,62.2,22800.0,55.974,56.0551,55.974,56.0101,22800.0
2013-01-09 14:20:00,62.2,62.2,62.12,62.15,14500.0,56.0101,56.0101,55.938,55.965,14500.0
2013-01-09 14:30:00,62.15,62.15,62.04,62.07,13800.0,55.965,55.965,55.866,55.893,13800.0
2013-01-09 14:40:00,62.07,62.09,62.02,62.06,16500.0,55.893,55.911,55.848,55.884,16500.0
2013-01-09 14:50:00,62.06,62.08,62.04,62.06,21100.0,55.884,55.902,55.866,55.884,21100.0
2013-01-09 15:00:00,62.05,62.06,61.98,62.0,20700.0,55.875,55.884,55.812,55.83,20700.0
2013-01-09 15:10:00,61.99,62.11,61.97,62.1,23700.0,55.821,55.929,55.803,55.92,23700.0
2013-01-09 15:20:00,62.11,62.15,62.1,62.13,21600.0,55.929,55.965,55.92,55.947,21600.0
2013-01-09 15:30:00,62.13,62.14,62.04,62.05,22000.0,55.947,55.956,55.866,55.875,22000.0
2013-01-09 15:40:00,62.05,62.09,62.01,62.06,31100.0,55.875,55.911,55.839,55.884,31100.0
2013-01-09 15:50:00,62.06,62.17,62.06,62.15,66100.0,55.884,55.983,55.884,55.965,66100.0
2013-01-10 09:30:00,62.49,62.75,62.41,62.67,63400.0,56.2712,56.5053,56.1992,56.4333,63400.0
2013-01-10 09:40:00,62.67,62.79,62.61,62.65,20700.0,56.4333,56.5413,56.3793,56.4153,20700.0
2013-01-10 09:50:00,62.66,62.66,62.52,62.55,22000.0,56.4243,56.4243,56.2982,56.3252,22000.0
2013-01-10 10:00:00,62.56,62.58,62.4,62.44,29100.0,56.3342,56.3522,56.1902,56.2262,29100.0
2013-01-10 10:10:00,62.44,62.44,62.24,62.34,24600.0,56.2262,56.2262,56.0461,56.1361,24600.0
2013-01-10 10:20:00,62.34,62.36,62.25,62.25,19400.0,56.1361,56.1541,56.0551,56.0551,19400.0
2013-01-10 10:30:00,62.23,62.23,62.08,62.18,26200.0,56.0371,56.0371,55.902,55.9921,26200.0
2013-01-10 10:40:00,62.16,62.24,62.1,62.16,42800.0,55.974,56.0461,55.92,55.974,42800.0
2013-01-10 10:50:00,62.15,62.15,61.93,61.93,58200.0,55.965,55.965,55.7669,55.7669,58200.0
2013-01-10 11:00:00,61.93,61.99,61.91,61.94,23600.0,55.7669,55.821,55.7489,55.7759,23600.0
2013-01-10 11:10:00,61.94,61.98,61.78,61.85,23000.0,55.7759,55.812,55.6319,55.6949,23000.0
2013-01-10 11:20:00,61.84,61.85,61.78,61.84,10200.0,55.6859,55.6949,55.6319,55.6859,10200.0
2013-01-10 11:30:00,61.84,61.86,61.8,61.81,28700.0,55.6859,55.7039,55.6499,55.6589,28700.0
2013-01-10 11:40:00,61.83,61.87,61.83,61.85,12400.0,55.6769,55.7129,55.6769,55.6949,12400.0
2013-01-10 11:50:00,61.85,61.88,61.82,61.88,7600.0,55.6949,55.7219,55.6679,55.7219,7600.0
2013-01-10 12:00:00,61.88,61.91,61.85,61.91,6400.0,55.7219,55.7489,55.6949,55.7489,6400.0
2013-01-10 12:10:00,61.91,61.97,61.9,61.94,8700.0,55.7489,55.803,55.7399,55.7759,8700.0
2013-01-10 12:20:00,61.96,61.97,61.92,61.94,6300.0,55.7939,55.803,55.7579,55.7759,6300.0
2013-01-10 12:30:00,61.94,62.04,61.94,62.04,13000.0,55.7759,55.866,55.7759,55.866,13000.0
2013-01-10 12:40:00,62.04,62.07,62.01,62.04,12200.0,55.866,55.893,55.839,55.866,12200.0
2013-01-10 12:50:00,62.04,62.11,62.0,62.1,13500.0,55.866,55.929,55.83,55.92,13500.0
2013-01-10 13:00:00,62.12,62.12,62.05,62.09,7300.0,55.938,55.938,55.875,55.911,7300.0
2013-01-10 13:10:00,62.08,62.1,62.03,62.09,17700.0,55.902,55.92,55.857,55.911,17700.0
2013-01-10 13:20:00,62.09,62.15,62.09,62.13,9800.0,55.911,55.965,55.911,55.947,9800.0
2013-01-10 13:30:00,62.12,62.13,62.04,62.04,4900.0,55.938,55.947,55.866,55.866,4900.0
2013-01-10 13:40:00,62.04,62.09,62.04,62.06,5600.0,55.866,55.911,55.866,55.884,5600.0
2013-01-10 13:50:00,62.05,62.15,62.05,62.13,12800.0,55.875,55.965,55.875,55.947,12800.0
2013-01-10 14:00:00,62.12,62.15,62.11,62.14,9700.0,55.938,55.965,55.929,55.956,9700.0
2013-01-10 14:10:00,62.14,62.15,62.1,62.11,11200.0,55.956,55.965,55.92,55.929,11200.0
2013-01-10 14:20:00,62.12,62.15,62.08,62.09,14200.0,55.938,55.965,55.902,55.911,14200.0
2013-01-10 14:30:00,62.1,62.13,62.08,62.08,10000.0,55.92,55.947,55.902,55.902,10000.0
2013-01-10 14:40:00,62.09,62.18,62.09,62.18,14800.0,55.911,55.9921,55.911,55.9921,14800.0
2013-01-10 14:50:00,62.18,62.27,62.17,62.23,34800.0,55.9921,56.0731,55.983,56.0371,34800.0
2013-01-10 15:00:00,62.23,62.31,62.22,62.28,29600.0,56.0371,56.1091,56.0281,56.0821,29600.0
2013-01-10 15:10:00,62.3,62.37,62.29,62.3,18900.0,56.1001,56.1631,56.0911,56.1001,18900.0
2013-01-10 15:20:00,62.3,62.38,62.3,62.34,23800.0,56.1001,56.1721,56.1001,56.1361,23800.0
2013-01-10 15:30:00,62.34,62.37,62.32,62.33,24200.0,56.1361,56.1631,56.1181,56.1271,24200.0
2013-01-10 15:40:00,62.34,62.37,62.32,62.33,42400.0,56.1361,56.1631,56.1181,56.1271,42400.0
2013-01-10 15:50:00,62.33,62.43,62.33,62.4,131100.0,56.1271,56.2172,56.1271,56.1902,131100.0
2013-01-11 09:30:00,62.29,62.61,62.29,62.55,30100.0,56.0911,56.3793,56.0911,56.3252,30100.0
2013-01-11 09:40:00,62.6,62.76,62.58,62.6,23000.0,56.3703,56.5143,56.3522,56.3703,23000.0
2013-01-11 09:50:00,62.59,62.61,62.4,62.47,17900.0,56.3612,56.3793,56.1902,56.2532,17900.0
2013-01-11 10:00:00,62.47,62.5,62.35,62.36,26700.0,56.2532,56.2802,56.1451,56.1541,26700.0
2013-01-11 10:10:00,62.36,62.48,62.36,62.41,18500.0,56.1541,56.2622,56.1541,56.1992,18500.0
2013-01-11 10:20:00,62.41,62.41,62.35,62.38,11700.0,56.1992,56.1992,56.1451,56.1721,11700.0
2013-01-11 10:30:00,62.38,62.41,62.29,62.3,26700.0,56.1721,56.1992,56.0911,56.1001,26700.0
2013-01-11 10:40:00,62.3,62.33,62.22,62.3,44100.0,56.1001,56.1271,56.0281,56.1001,44100.0
2013-01-11 10:50:00,62.3,62.34,62.24,62.28,19800.0,56.1001,56.1361,56.0461,56.0821,19800.0
2013-01-11 11:00:00,62.28,62.33,62.25,62.26,14500.0,56.0821,56.1271,56.0551,56.0641,14500.0
2013-01-11 11:10:00,62.25,62.34,62.24,62.3,13800.0,56.0551,56.1361,56.0461,56.1001,13800.0
2013-01-11 11:20:00,62.3,62.33,62.2,62.21,24500.0,56.1001,56.1271,56.0101,56.0191,24500.0
2013-01-11 11:30:00,62.2,62.28,62.19,62.27,14500.0,56.0101,56.0821,56.0011,56.0731,14500.0
2013-01-11 11:40:00,62.29,62.41,62.29,62.39,22100.0,56.0911,56.1992,56.0911,56.1812,22100.0
2013-01-11 11:50:00,62.4,62.5,62.4,62.49,21900.0,56.1902,56.2802,56.1902,56.2712,21900.0
2013-01-11 12:00:00,62.49,62.52,62.39,62.41,19700.0,56.2712,56.2982,56.1812,56.1992,19700.0
2013-01-11 12:10:00,62.4,62.4,62.34,62.37,11300.0,56.1902,56.1902,56.1361,56.1631,11300.0
2013-01-11 12:20:00,62.38,62.39,62.34,62.35,6400.0,56.1721,56.1812,56.1361,56.1451,6400.0
2013-01-11 12:30:00,62.36,62.36,62.29,62.29,9900.0,56.1541,56.1541,56.0911,56.0911,9900.0
2013-01-11 12:40:00,62.3,62.3,62.28,62.28,4800.0,56.1001,56.1001,56.0821,56.0821,4800.0
2013-01-11 12:50:00,62.29,62.32,62.28,62.3,14900.0,56.0911,56.1181,56.0821,56.1001,14900.0
2013-01-11 13:00:00,62.3,62.33,62.29,62.3,11100.0,56.1001,56.1271,56.0911,56.1001,11100.0
2013-01-11 13:10:00,62.3,62.35,62.28,62.32,11400.0,56.1001,56.1451,56.0821,56.1181,11400.0
2013-01-11 13:20:00,62.34,62.34,62.29,62.32,7200.0,56.1361,56.1361,56.0911,56.1181,7200.0
2013-01-11 13:30:00,62.33,62.41,62.33,62.41,12300.0,56.1271,56.1992,56.1271,56.1992,12300.0
2013-01-11 13:40:00,62.4,62.45,62.37,62.45,33600.0,56.1902,56.2352,56.1631,56.2352,33600.0
2013-01-11 13:50:00,62.45,62.49,62.43,62.48,12300.0,56.2352,56.2712,56.2172,56.2622,12300.0
2013-01-11 14:00:00,62.48,62.54,62.45,62.54,16300.0,56.2622,56.3162,56.2352,56.3162,16300.0
2013-01-11 14:10:00,62.53,62.59,62.5,62.5,10700.0,56.3072,56.3612,56.2802,56.2802,10700.0
2013-01-11 14:20:00,62.49,62.55,62.46,62.53,11100.0,56.2712,56.3252,56.2442,56.3072,11100.0
2013-01-11 14:30:00,62.53,62.57,62.53,62.54,12500.0,56.3072,56.3432,56.3072,56.3162,12500.0
2013-01-11 14:40:00,62.54,62.55,62.44,62.44,13700.0,56.3162,56.3252,56.2262,56.2262,13700.0
2013-01-11 14:50:00,62.44,62.46,62.43,62.44,22300.0,56.2262,56.2442,56.2172,56.2262,22300.0
2013-01-11 15:00:00,62.44,62.44,62.36,62.41,17300.0,56.2262,56.2262,56.1541,56.1992,17300.0
2013-01-11 15:10:00,62.42,62.5,62.41,62.5,13400.0,56.2082,56.2802,56.1992,56.2802,13400.0
2013-01-11 15:20:00,62.5,62.58,62.49,62.53,14200.0,56.2802,56.3522,56.2712,56.3072,14200.0
2013-01-11 15:30:00,62.54,62.57,62.5,62.53,21400.0,56.3162,56.3432,56.2802,56.3072,21400.0
2013-01-11 15:40:00,62.53,62.59,62.53,62.58,22000.0,56.3072,56.3612,56.3072,56.3522,22000.0
2013-01-11 15:50:00,62.58,62.62,62.54,62.61,56500.0,56.3522,56.3883,56.3162,56.3793,56500.0
2013-01-14 09:30:00,62.4,62.75,62.37,62.71,26100.0,56.1902,56.5053,56.1631,56.4693,26100.0
2013-01-14 09:40:00,62.68,62.8,62.63,62.73,24300.0,56.4423,56.5504,56.3973,56.4873,24300.0
2013-01-14 09:50:00,62.71,62.72,62.49,62.61,10800.0,56.4693,56.4783,56.2712,56.3793,10800.0
2013-01-14 10:00:00,62.59,62.59,62.48,62.53,13100.0,56.3612,56.3612,56.2622,56.3072,13100.0
2013-01-14 10:10:00,62.55,62.57,62.49,62.55,8400.0,56.3252,56.3432,56.2712,56.3252,8400.0
2013-01-14 10:20:00,62.54,62.57,62.49,62.54,15400.0,56.3162,56.3432,56.2712,56.3162,15400.0
2013-01-14 10:30:00,62.53,62.55,62.39,62.4,9400.0,56.3072,56.3252,56.1812,56.1902,9400.0
2013-01-14 10:40:00,62.41,62.46,62.39,62.46,15100.0,56.1992,56.2442,56.1812,56.2442,15100.0
2013-01-14 10:50:00,62.45,62.45,62.32,62.34,6600.0,56.2352,56.2352,56.1181,56.1361,6600.0
2013-01-14 11:00:00,62.35,62.36,62.3,62.36,6100.0,56.1451,56.1541,56.1001,56.1541,6100.0
2013-01-14 11:10:00,62.35,62.4,62.35,62.39,12500.0,56.1451,56.1902,56.1451,56.1812,12500.0
2013-01-14 11:20:00,62.38,62.43,62.35,62.42,9900.0,56.1721,56.2172,56.1451,56.2082,9900.0
2013-01-14 11:30:00,62.43,62.47,62.4,62.43,9000.0,56.2172,56.2532,56.1902,56.2172,9000.0
2013-01-14 11:40:00,62.42,62.58,62.39,62.58,18200.0,56.2082,56.3522,56.1812,56.3522,18200.0
2013-01-14 11:50:00,62.56,62.59,62.53,62.56,14100.0,56.3342,56.3612,56.3072,56.3342,14100.0
2013-01-14 12:00:00,62.56,62.58,62.49,62.5,14400.0,56.3342,56.3522,56.2712,56.2802,14400.0
2013-01-14 12:10:00,62.49,62.57,62.46,62.54,31300.0,56.2712,56.3432,56.2442,56.3162,31300.0
2013-01-14 12:20:00,62.54,62.56,62.49,62.53,10800.0,56.3162,56.3342,56.2712,56.3072,10800.0
2013-01-14 12:30:00,62.53,62.55,62.5,62.5,4700.0,56.3072,56.3252,56.2802,56.2802,4700.0
2013-01-14 12:40:00,62.51,62.53,62.47,62.52,10900.0,56.2892,56.3072,56.2532,56.2982,10900.0
2013-01-14 12:50:00,62.52,62.52,62.47,62.48,3300.0,56.2982,56.2982,56.2532,56.2622,3300.0
2013-01-14 13:00:00,62.48,62.51,62.43,62.5,11500.0,56.2622,56.2892,56.2172,56.2802,11500.0
2013-01-14 13:10:00,62.51,62.62,62.51,62.6,13100.0,56.2892,56.3883,56.2892,56.3703,13100.0
2013-01-14 13:20:00,62.59,62.68,62.59,62.68,14200.0,56.3612,56.4423,56.3612,56.4423,14200.0
2013-01-14 13:30:00,62.67,62.67,62.64,62.64,5900.0,56.4333,56.4333,56.4063,56.4063,5900.0
2013-01-14 13:40:00,62.62,62.66,62.61,62.65,10100.0,56.3883,56.4243,56.3793,56.4153,10100.0
2013-01-14 13:50:00,62.66,62.66,62.61,62.66,15300.0,56.4243,56.4243,56.3793,56.4243,15300.0
2013-01-14 14:00:00,62.65,62.85,62.64,62.84,44300.0,56.4153,56.5954,56.4063,56.5864,44300.0
2013-01-14 14:10:00,62.84,62.86,62.78,62.8,36300.0,56.5864,56.6044,56.5323,56.5504,36300.0
2013-01-14 14:20:00,62.79,62.79,62.75,62.76,10200.0,56.5413,56.5413,56.5053,56.5143,10200.0
2013-01-14 14:30:00,62.76,62.82,62.68,62.72,28000.0,56.5143,56.5684,56.4423,56.4783,28000.0
2013-01-14 14:40:00,62.72,62.72,62.65,62.69,16300.0,56.4783,56.4783,56.4153,56.4513,16300.0
2013-01-14 14:50:00,62.69,62.74,62.67,62.72,29400.0,56.4513,56.4963,56.4333,56.4783,29400.0
2013-01-14 15:00:00,62.73,62.85,62.73,62.81,77400.0,56.4873,56.5954,56.4873,56.5594,77400.0
2013-01-14 15:10:00,62.81,62.85,62.8,62.83,69900.0,56.5594,56.5954,56.5504,56.5774,69900.0
2013-01-14 15:20:00,62.82,62.86,62.76,62.77,66300.0,56.5684,56.6044,56.5143,56.5233,66300.0
2013-01-14 15:30:00,62.77,62.78,62.64,62.66,37800.0,56.5233,56.5323,56.4063,56.4243,37800.0
2013-01-14 15:40:00,62.66,62.71,62.63,62.63,36200.0,56.4243,56.4693,56.3973,56.3973,36200.0
2013-01-14 15:50:00,62.63,62.71,62.57,62.7,145200.0,56.3973,56.4693,56.3432,56.4603,145200.0
2013-01-15 09:30:00,62.49,62.57,62.27,62.53,37900.0,56.2712,56.3432,56.0731,56.3072,37900.0
2013-01-15 09:40:00,62.49,62.52,62.34,62.49,46000.0,56.2712,56.2982,56.1361,56.2712,46000.0
2013-01-15 09:50:00,62.48,62.68,62.46,62.62,32200.0,56.2622,56.4423,56.2442,56.3883,32200.0
2013-01-15 10:00:00,62.59,62.74,62.53,62.62,68400.0,56.3612,56.4963,56.3072,56.3883,68400.0
2013-01-15 10:10:00,62.62,62.89,62.61,62.88,34700.0,56.3883,56.6314,56.3793,56.6224,34700.0
2013-01-15 10:20:00,62.88,62.89,62.7,62.73,22200.0,56.6224,56.6314,56.4603,56.4873,22200.0
2013-01-15 10:30:00,62.73,62.8,62.66,62.75,18500.0,56.4873,56.5504,56.4243,56.5053,18500.0
2013-01-15 10:40:00,62.77,62.84,62.71,62.84,23700.0,56.5233,56.5864,56.4693,56.5864,23700.0
2013-01-15 10:50:00,62.84,62.97,62.84,62.94,64400.0,56.5864,56.7034,56.5864,56.6764,64400.0
2013-01-15 11:00:00,62.95,63.13,62.94,63.13,91000.0,56.6854,56.8475,56.6764,56.8475,91000.0
2013-01-15 11:10:00,63.13,63.27,62.99,63.01,125400.0,56.8475,56.9736,56.7214,56.7395,125400.0
2013-01-15 11:20:00,63.02,63.02,62.98,63.0,26600.0,56.7485,56.7485,56.7124,56.7304,26600.0
2013-01-15 11:30:00,63.0,63.05,62.97,63.01,33900.0,56.7304,56.7755,56.7034,56.7395,33900.0
2013-01-15 11:40:00,63.01,63.02,62.97,63.02,27500.0,56.7395,56.7485,56.7034,56.7485,27500.0
2013-01-15 11:50:00,63.02,63.03,62.92,62.94,18300.0,56.7485,56.7575,56.6584,56.6764,18300.0
2013-01-15 12:00:00,62.95,63.02,62.92,62.99,22700.0,56.6854,56.7485,56.6584,56.7214,22700.0
2013-01-15 12:10:00,62.98,63.04,62.94,63.03,17700.0,56.7124,56.7665,56.6764,56.7575,17700.0
2013-01-15 12:20:00,63.02,63.02,62.9,62.91,53500.0,56.7485,56.7485,56.6404,56.6494,53500.0
2013-01-15 12:30:00,62.92,62.97,62.9,62.9,22800.0,56.6584,56.7034,56.6404,56.6404,22800.0
2013-01-15 12:40:00,62.9,62.99,62.9,62.95,28300.0,56.6404,56.7214,56.6404,56.6854,28300.0
2013-01-15 12:50:00,62.94,62.97,62.9,62.9,13700.0,56.6764,56.7034,56.6404,56.6404,13700.0
2013-01-15 13:00:00,62.91,62.94,62.88,62.89,22400.0,56.6494,56.6764,56.6224,56.6314,22400.0
2013-01-15 13:10:00,62.89,62.92,62.78,62.8,36500.0,56.6314,56.6584,56.5323,56.5504,36500.0
2013-01-15 13:20:00,62.79,62.86,62.78,62.83,30400.0,56.5413,56.6044,56.5323,56.5774,30400.0
2013-01-15 13:30:00,62.83,62.87,62.78,62.87,17500.0,56.5774,56.6134,56.5323,56.6134,17500.0
2013-01-15 13:40:00,62.87,62.9,62.83,62.84,24200.0,56.6134,56.6404,56.5774,56.5864,24200.0
2013-01-15 13:50:00,62.85,62.88,62.77,62.8,27600.0,56.5954,56.6224,56.5233,56.5504,27600.0
2013-01-15 14:00:00,62.8,62.81,62.76,62.78,19200.0,56.5504,56.5594,56.5143,56.5323,19200.0
2013-01-15 14:10:00,62.77,62.78,62.65,62.65,36900.0,56.5233,56.5323,56.4153,56.4153,36900.0
2013-01-15 14:20:00,62.64,62.65,62.59,62.63,23200.0,56.4063,56.4153,56.3612,56.3973,23200.0
2013-01-15 14:30:00,62.63,62.67,62.61,62.67,24000.0,56.3973,56.4333,56.3793,56.4333,24000.0
2013-01-15 14:40:00,62.68,62.86,62.68,62.84,30100.0,56.4423,56.6044,56.4423,56.5864,30100.0
2013-01-15 14:50:00,62.86,62.9,62.84,62.89,23900.0,56.6044,56.6404,56.5864,56.6314,23900.0
2013-01-15 15:00:00,62.89,62.95,62.88,62.9,40100.0,56.6314,56.6854,56.6224,56.6404,40100.0
2013-01-15 15:10:00,62.89,62.9,62.82,62.86,26900.0,56.6314,56.6404,56.5684,56.6044,26900.0
2013-01-15 15:20:00,62.86,62.86,62.81,62.83,24700.0,56.6044,56.6044,56.5594,56.5774,24700.0
2013-01-15 15:30:00,62.84,62.95,62.83,62.92,48000.0,56.5864,56.6854,56.5774,56.6584,48000.0
2013-01-15 15:40:00,62.92,63.03,62.92,62.92,38100.0,56.6584,56.7575,56.6584,56.6584,38100.0
2013-01-15 15:50:00,62.92,62.98,62.9,62.94,95900.0,56.6584,56.7124,56.6404,56.6764,95900.0
2013-01-16 09:30:00,62.8,62.93,62.32,62.65,116100.0,56.5504,56.6674,56.1181,56.4153,116100.0
2013-01-16 09:40:00,62.65,62.95,62.65,62.93,27300.0,56.4153,56.6854,56.4153,56.6674,27300.0
2013-01-16 09:50:00,62.94,63.04,62.77,62.77,34600.0,56.6764,56.7665,56.5233,56.5233,34600.0
2013-01-16 10:00:00,62.77,62.98,62.69,62.91,56200.0,56.5233,56.7124,56.4513,56.6494,56200.0
2013-01-16 10:10:00,62.9,62.95,62.88,62.91,23200.0,56.6404,56.6854,56.6224,56.6494,23200.0
2013-01-16 10:20:00,62.92,63.2,62.92,63.2,25900.0,56.6584,56.9105,56.6584,56.9105,25900.0
2013-01-16 10:30:00,63.2,63.3,63.16,63.25,43900.0,56.9105,57.0006,56.8745,56.9556,43900.0
2013-01-16 10:40:00,63.27,63.39,63.27,63.34,87100.0,56.9736,57.0816,56.9736,57.0366,87100.0
2013-01-16 10:50:00,63.35,63.35,63.12,63.13,24200.0,57.0456,57.0456,56.8385,56.8475,24200.0
2013-01-16 11:00:00,63.13,63.17,63.11,63.17,16500.0,56.8475,56.8835,56.8295,56.8835,16500.0
2013-01-16 11:10:00,63.17,63.22,63.17,63.19,37600.0,56.8835,56.9286,56.8835,56.9015,37600.0
2013-01-16 11:20:00,63.18,63.22,63.14,63.17,17800.0,56.8925,56.9286,56.8565,56.8835,17800.0
2013-01-16 11:30:00,63.16,63.16,63.09,63.11,21600.0,56.8745,56.8745,56.8115,56.8295,21600.0
2013-01-16 11:40:00,63.1,63.1,63.04,63.06,20000.0,56.8205,56.8205,56.7665,56.7845,20000.0
2013-01-16 11:50:00,63.05,63.13,63.05,63.13,19900.0,56.7755,56.8475,56.7755,56.8475,19900.0
2013-01-16 12:00:00,63.13,63.14,63.03,63.07,11300.0,56.8475,56.8565,56.7575,56.7935,11300.0
2013-01-16 12:10:00,63.08,63.08,63.02,63.02,6300.0,56.8025,56.8025,56.7485,56.7485,6300.0
2013-01-16 12:20:00,63.02,63.08,63.01,63.05,9100.0,56.7485,56.8025,56.7395,56.7755,9100.0
2013-01-16 12:30:00,63.03,63.03,62.94,62.99,9200.0,56.7575,56.7575,56.6764,56.7214,9200.0
2013-01-16 12:40:00,62.98,63.0,62.93,63.0,10600.0,56.7124,56.7304,56.6674,56.7304,10600.0
2013-01-16 12:50:00,62.99,63.01,62.94,62.96,8700.0,56.7214,56.7395,56.6764,56.6944,8700.0
2013-01-16 13:00:00,62.96,63.03,62.95,62.98,17400.0,56.6944,56.7575,56.6854,56.7124,17400.0
2013-01-16 13:10:00,62.97,62.98,62.93,62.95,10700.0,56.7034,56.7124,56.6674,56.6854,10700.0
2013-01-16 13:20:00,62.95,62.99,62.9,62.93,12600.0,56.6854,56.7214,56.6404,56.6674,12600.0
2013-01-16 13:30:00,62.91,63.04,62.9,63.02,24300.0,56.6494,56.7665,56.6404,56.7485,24300.0
2013-01-16 13:40:00,63.02,63.07,63.0,63.06,10900.0,56.7485,56.7935,56.7304,56.7845,10900.0
2013-01-16 13:50:00,63.05,63.05,62.99,63.01,9100.0,56.7755,56.7755,56.7214,56.7395,9100.0
2013-01-16 14:00:00,63.01,63.07,62.96,62.96,14300.0,56.7395,56.7935,56.6944,56.6944,14300.0
2013-01-16 14:10:00,62.96,63.03,62.95,63.01,11600.0,56.6944,56.7575,56.6854,56.7395,11600.0
2013-01-16 14:20:00,63.01,63.06,63.0,63.05,10900.0,56.7395,56.7845,56.7304,56.7755,10900.0
2013-01-16 14:30:00,63.05,63.09,63.01,63.02,11200.0,56.7755,56.8115,56.7395,56.7485,11200.0
2013-01-16 14:40:00,63.03,63.03,62.95,62.98,9900.0,56.7575,56.7575,56.6854,56.7124,9900.0
2013-01-16 14:50:00,62.99,63.05,62.97,63.04,13500.0,56.7214,56.7755,56.7034,56.7665,13500.0
2013-01-16 15:00:00,63.03,63.03,62.96,62.97,14200.0,56.7575,56.7575,56.6944,56.7034,14200.0
2013-01-16 15:10:00,62.96,62.99,62.93,62.93,14100.0,56.6944,56.7214,56.6674,56.6674,14100.0
2013-01-16 15:20:00,62.93,62.93,62.82,62.84,27400.0,56.6674,56.6674,56.5684,56.5864,27400.0
2013-01-16 15:30:00,62.84,63.0,62.82,63.0,28600.0,56.5864,56.7304,56.5684,56.7304,28600.0
2013-01-16 15:40:00,63.0,63.01,62.93,62.99,52000.0,56.7304,56.7395,56.6674,56.7214,52000.0
2013-01-16 15:50:00,62.99,63.02,62.92,62.93,116000.0,56.7214,56.7485,56.6584,56.6674,116000.0
2013-01-17 09:30:00,63.04,63.2,62.79,63.04,43500.0,56.7665,56.9105,56.5413,56.7665,43500.0
2013-01-17 09:40:00,63.04,63.05,62.95,63.04,24600.0,56.7665,56.7755,56.6854,56.7665,24600.0
2013-01-17 09:50:00,63.05,63.08,62.98,62.99,15300.0,56.7755,56.8025,56.7124,56.7214,15300.0
2013-01-17 10:00:00,62.97,63.02,62.85,62.99,25400.0,56.7034,56.7485,56.5954,56.7214,25400.0
2013-01-17 10:10:00,63.0,63.16,62.99,63.11,22800.0,56.7304,56.8745,56.7214,56.8295,22800.0
2013-01-17 10:20:00,63.11,63.24,63.11,63.24,15000.0,56.8295,56.9466,56.8295,56.9466,15000.0
2013-01-17 10:30:00,63.25,63.36,63.2,63.34,22000.0,56.9556,57.0546,56.9105,57.0366,22000.0
2013-01-17 10:40:00,63.33,63.34,63.21,63.29,81500.0,57.0276,57.0366,56.9195,56.9916,81500.0
2013-01-17 10:50:00,63.3,63.38,63.28,63.3,19600.0,57.0006,57.0726,56.9826,57.0006,19600.0
2013-01-17 11:00:00,63.31,63.4,63.29,63.36,18700.0,57.0096,57.0906,56.9916,57.0546,18700.0
2013-01-17 11:10:00,63.36,63.42,63.35,63.42,19900.0,57.0546,57.1087,57.0456,57.1087,19900.0
2013-01-17 11:20:00,63.42,63.52,63.41,63.52,23000.0,57.1087,57.1987,57.0996,57.1987,23000.0
2013-01-17 11:30:00,63.52,63.56,63.51,63.56,28900.0,57.1987,57.2347,57.1897,57.2347,28900.0
2013-01-17 11:40:00,63.55,63.59,63.54,63.55,14700.0,57.2257,57.2617,57.2167,57.2257,14700.0
2013-01-17 11:50:00,63.56,63.58,63.53,63.54,18800.0,57.2347,57.2527,57.2077,57.2167,18800.0
2013-01-17 12:00:00,63.54,63.63,63.53,63.61,23400.0,57.2167,57.2978,57.2077,57.2797,23400.0
2013-01-17 12:10:00,63.61,63.64,63.55,63.57,18200.0,57.2797,57.3068,57.2257,57.2437,18200.0
2013-01-17 12:20:00,63.57,63.61,63.55,63.57,21300.0,57.2437,57.2797,57.2257,57.2437,21300.0
2013-01-17 12:30:00,63.57,63.6,63.55,63.56,18400.0,57.2437,57.2707,57.2257,57.2347,18400.0
2013-01-17 12:40:00,63.56,63.59,63.55,63.57,10100.0,57.2347,57.2617,57.2257,57.2437,10100.0
2013-01-17 12:50:00,63.56,63.57,63.52,63.55,23000.0,57.2347,57.2437,57.1987,57.2257,23000.0
2013-01-17 13:00:00,63.55,63.57,63.52,63.55,10800.0,57.2257,57.2437,57.1987,57.2257,10800.0
2013-01-17 13:10:00,63.54,63.56,63.5,63.54,13200.0,57.2167,57.2347,57.1807,57.2167,13200.0
2013-01-17 13:20:00,63.54,63.56,63.52,63.54,9100.0,57.2167,57.2347,57.1987,57.2167,9100.0
2013-01-17 13:30:00,63.55,63.55,63.45,63.52,15000.0,57.2257,57.2257,57.1357,57.1987,15000.0
2013-01-17 13:40:00,63.52,63.58,63.52,63.55,19800.0,57.1987,57.2527,57.1987,57.2257,19800.0
2013-01-17 13:50:00,63.55,63.62,63.55,63.62,36600.0,57.2257,57.2887,57.2257,57.2887,36600.0
2013-01-17 14:00:00,63.6,63.65,63.6,63.61,19800.0,57.2707,57.3158,57.2707,57.2797,19800.0
2013-01-17 14:10:00,63.61,63.68,63.6,63.66,18600.0,57.2797,57.3428,57.2707,57.3248,18600.0
2013-01-17 14:20:00,63.65,63.69,63.63,63.63,13000.0,57.3158,57.3518,57.2978,57.2978,13000.0
2013-01-17 14:30:00,63.63,63.66,63.6,63.64,19500.0,57.2978,57.3248,57.2707,57.3068,19500.0
2013-01-17 14:40:00,63.65,63.69,63.6,63.61,23200.0,57.3158,57.3518,57.2707,57.2797,23200.0
2013-01-17 14:50:00,63.61,63.67,63.58,63.65,40300.0,57.2797,57.3338,57.2527,57.3158,40300.0
2013-01-17 15:00:00,63.65,63.68,63.61,63.68,26400.0,57.3158,57.3428,57.2797,57.3428,26400.0
2013-01-17 15:10:00,63.67,63.7,63.64,63.66,30500.0,57.3338,57.3608,57.3068,57.3248,30500.0
2013-01-17 15:20:00,63.66,63.69,63.62,63.68,31600.0,57.3248,57.3518,57.2887,57.3428,31600.0
2013-01-17 15:30:00,63.68,63.73,63.67,63.7,46900.0,57.3428,57.3878,57.3338,57.3608,46900.0
2013-01-17 15:40:00,63.7,63.74,63.69,63.7,55800.0,57.3608,57.3968,57.3518,57.3608,55800.0
2013-01-17 15:50:00,63.71,63.72,63.62,63.63,140600.0,57.3698,57.3788,57.2887,57.2978,140600.0
2013-01-18 09:30:00,63.49,63.63,63.23,63.31,319200.0,57.1717,57.2978,56.9376,57.0096,319200.0
2013-01-18 09:40:00,63.25,63.41,63.22,63.41,23700.0,56.9556,57.0996,56.9286,57.0996,23700.0
2013-01-18 09:50:00,63.36,63.51,63.36,63.44,29700.0,57.0546,57.1897,57.0546,57.1267,29700.0
2013-01-18 10:00:00,63.43,63.46,63.32,63.42,36200.0,57.1177,57.1447,57.0186,57.1087,36200.0
2013-01-18 10:10:00,63.4,63.43,63.3,63.4,21000.0,57.0906,57.1177,57.0006,57.0906,21000.0
2013-01-18 10:20:00,63.4,63.52,63.39,63.45,27900.0,57.0906,57.1987,57.0816,57.1357,27900.0
2013-01-18 10:30:00,63.42,63.43,63.3,63.35,40100.0,57.1087,57.1177,57.0006,57.0456,40100.0
2013-01-18 10:40:00,63.34,63.35,63.25,63.26,14800.0,57.0366,57.0456,56.9556,56.9646,14800.0
2013-01-18 10:50:00,63.27,63.28,63.13,63.19,28800.0,56.9736,56.9826,56.8475,56.9015,28800.0
2013-01-18 11:00:00,63.19,63.19,63.08,63.12,25100.0,56.9015,56.9015,56.8025,56.8385,25100.0
2013-01-18 11:10:00,63.11,63.21,63.09,63.19,18000.0,56.8295,56.9195,56.8115,56.9015,18000.0
2013-01-18 11:20:00,63.19,63.24,63.17,63.19,14600.0,56.9015,56.9466,56.8835,56.9015,14600.0
2013-01-18 11:30:00,63.19,63.23,63.13,63.13,20100.0,56.9015,56.9376,56.8475,56.8475,20100.0
2013-01-18 11:40:00,63.13,63.14,63.03,63.04,16300.0,56.8475,56.8565,56.7575,56.7665,16300.0
2013-01-18 11:50:00,63.03,63.06,62.98,63.02,20900.0,56.7575,56.7845,56.7124,56.7485,20900.0
2013-01-18 12:00:00,63.02,63.09,63.02,63.07,10100.0,56.7485,56.8115,56.7485,56.7935,10100.0
2013-01-18 12:10:00,63.06,63.16,63.05,63.13,15100.0,56.7845,56.8745,56.7755,56.8475,15100.0
2013-01-18 12:20:00,63.14,63.2,63.13,63.15,8900.0,56.8565,56.9105,56.8475,56.8655,8900.0
2013-01-18 12:30:00,63.14,63.25,63.14,63.21,10400.0,56.8565,56.9556,56.8565,56.9195,10400.0
2013-01-18 12:40:00,63.21,63.23,63.13,63.23,27600.0,56.9195,56.9376,56.8475,56.9376,27600.0
2013-01-18 12:50:00,63.23,63.35,63.23,63.32,13800.0,56.9376,57.0456,56.9376,57.0186,13800.0
2013-01-18 13:00:00,63.32,63.39,63.3,63.37,16700.0,57.0186,57.0816,57.0006,57.0636,16700.0
2013-01-18 13:10:00,63.37,63.42,63.37,63.41,11600.0,57.0636,57.1087,57.0636,57.0996,11600.0
2013-01-18 13:20:00,63.41,63.43,63.36,63.38,7100.0,57.0996,57.1177,57.0546,57.0726,7100.0
2013-01-18 13:30:00,63.38,63.38,63.35,63.37,10600.0,57.0726,57.0726,57.0456,57.0636,10600.0
2013-01-18 13:40:00,63.37,63.41,63.36,63.36,7600.0,57.0636,57.0996,57.0546,57.0546,7600.0
2013-01-18 13:50:00,63.36,63.37,63.31,63.36,11200.0,57.0546,57.0636,57.0096,57.0546,11200.0
2013-01-18 14:00:00,63.37,63.43,63.36,63.41,9700.0,57.0636,57.1177,57.0546,57.0996,9700.0
2013-01-18 14:10:00,63.42,63.46,63.41,63.44,14700.0,57.1087,57.1447,57.0996,57.1267,14700.0
2013-01-18 14:20:00,63.43,63.46,63.41,63.44,10900.0,57.1177,57.1447,57.0996,57.1267,10900.0
2013-01-18 14:30:00,63.43,63.47,63.43,63.46,11000.0,57.1177,57.1537,57.1177,57.1447,11000.0
2013-01-18 14:40:00,63.46,63.47,63.36,63.38,13300.0,57.1447,57.1537,57.0546,57.0726,13300.0
2013-01-18 14:50:00,63.38,63.46,63.38,63.45,19400.0,57.0726,57.1447,57.0726,57.1357,19400.0
2013-01-18 15:00:00,63.45,63.46,63.43,63.46,13900.0,57.1357,57.1447,57.1177,57.1447,13900.0
2013-01-18 15:10:00,63.46,63.46,63.42,63.44,17700.0,57.1447,57.1447,57.1087,57.1267,17700.0
2013-01-18 15:20:00,63.45,63.55,63.45,63.54,27500.0,57.1357,57.2257,57.1357,57.2167,27500.0
2013-01-18 15:30:00,63.54,63.62,63.53,63.61,39800.0,57.2167,57.2887,57.2077,57.2797,39800.0
2013-01-18 15:40:00,63.6,63.66,63.58,63.66,49400.0,57.2707,57.3248,57.2527,57.3248,49400.0
2013-01-18 15:50:00,63.66,63.69,63.61,63.68,96600.0,57.3248,57.3518,57.2797,57.3428,96600.0
2013-01-22 09:30:00,63.6,63.68,63.47,63.54,33900.0,57.2707,57.3428,57.1537,57.2167,33900.0
2013-01-22 09:40:00,63.53,63.56,63.36,63.56,17000.0,57.2077,57.2347,57.0546,57.2347,17000.0
2013-01-22 09:50:00,63.56,63.61,63.41,63.43,19900.0,57.2347,57.2797,57.0996,57.1177,19900.0
2013-01-22 10:00:00,63.42,63.43,63.15,63.16,48900.0,57.1087,57.1177,56.8655,56.8745,48900.0
2013-01-22 10:10:00,63.16,63.17,63.03,63.03,36400.0,56.8745,56.8835,56.7575,56.7575,36400.0
2013-01-22 10:20:00,63.03,63.07,62.97,62.99,22600.0,56.7575,56.7935,56.7034,56.7214,22600.0
2013-01-22 10:30:00,63.0,63.06,62.95,63.02,22900.0,56.7304,56.7845,56.6854,56.7485,22900.0
2013-01-22 10:40:00,63.02,63.03,62.98,63.01,14000.0,56.7485,56.7575,56.7124,56.7395,14000.0
2013-01-22 10:50:00,63.0,63.06,63.0,63.06,11300.0,56.7304,56.7845,56.7304,56.7845,11300.0
2013-01-22 11:00:00,63.05,63.09,62.99,63.07,21300.0,56.7755,56.8115,56.7214,56.7935,21300.0
2013-01-22 11:10:00,63.07,63.19,63.05,63.18,29200.0,56.7935,56.9015,56.7755,56.8925,29200.0
2013-01-22 11:20:00,63.17,63.24,63.15,63.22,16700.0,56.8835,56.9466,56.8655,56.9286,16700.0
2013-01-22 11:30:00,63.22,63.22,63.08,63.09,14600.0,56.9286,56.9286,56.8025,56.8115,14600.0
2013-01-22 11:40:00,63.09,63.12,63.02,63.02,21700.0,56.8115,56.8385,56.7485,56.7485,21700.0
2013-01-22 11:50:00,63.02,63.19,63.0,63.18,29200.0,56.7485,56.9015,56.7304,56.8925,29200.0
2013-01-22 12:00:00,63.18,63.36,63.17,63.36,33000.0,56.8925,57.0546,56.8835,57.0546,33000.0
2013-01-22 12:10:00,63.36,63.48,63.35,63.47,32300.0,57.0546,57.1627,57.0456,57.1537,32300.0
2013-01-22 12:20:00,63.48,63.54,63.47,63.47,23700.0,57.1627,57.2167,57.1537,57.1537,23700.0
2013-01-22 12:30:00,63.46,63.5,63.42,63.46,17500.0,57.1447,57.1807,57.1087,57.1447,17500.0
2013-01-22 12:40:00,63.46,63.53,63.44,63.47,15700.0,57.1447,57.2077,57.1267,57.1537,15700.0
2013-01-22 12:50:00,63.48,63.48,63.41,63.44,11400.0,57.1627,57.1627,57.0996,57.1267,11400.0
2013-01-22 13:00:00,63.44,63.5,63.44,63.46,12500.0,57.1267,57.1807,57.1267,57.1447,12500.0
2013-01-22 13:10:00,63.47,63.52,63.46,63.52,12900.0,57.1537,57.1987,57.1447,57.1987,12900.0
2013-01-22 13:20:00,63.51,63.55,63.51,63.54,20300.0,57.1897,57.2257,57.1897,57.2167,20300.0
2013-01-22 13:30:00,63.54,63.56,63.5,63.54,14000.0,57.2167,57.2347,57.1807,57.2167,14000.0
2013-01-22 13:40:00,63.54,63.55,63.52,63.54,10500.0,57.2167,57.2257,57.1987,57.2167,10500.0
2013-01-22 13:50:00,63.54,63.58,63.5,63.52,20800.0,57.2167,57.2527,57.1807,57.1987,20800.0
2013-01-22 14:00:00,63.51,63.58,63.49,63.58,11600.0,57.1897,57.2527,57.1717,57.2527,11600.0
2013-01-22 14:10:00,63.59,63.67,63.58,63.65,14500.0,57.2617,57.3338,57.2527,57.3158,14500.0
2013-01-22 14:20:00,63.64,63.64,63.62,63.62,14500.0,57.3068,57.3068,57.2887,57.2887,14500.0
2013-01-22 14:30:00,63.62,63.63,63.56,63.57,19400.0,57.2887,57.2978,57.2347,57.2437,19400.0
2013-01-22 14:40:00,63.57,63.64,63.55,63.61,17900.0,57.2437,57.3068,57.2257,57.2797,17900.0
2013-01-22 14:50:00,63.61,63.66,63.6,63.65,15600.0,57.2797,57.3248,57.2707,57.3158,15600.0
2013-01-22 15:00:00,63.66,63.67,63.63,63.64,18900.0,57.3248,57.3338,57.2978,57.3068,18900.0
2013-01-22 15:10:00,63.63,63.66,63.58,63.66,52700.0,57.2978,57.3248,57.2527,57.3248,52700.0
2013-01-22 15:20:00,63.64,63.66,63.62,63.65,31100.0,57.3068,57.3248,57.2887,57.3158,31100.0
2013-01-22 15:30:00,63.65,63.68,63.63,63.65,42600.0,57.3158,57.3428,57.2978,57.3158,42600.0
2013-01-22 15:40:00,63.65,63.66,63.55,63.57,53700.0,57.3158,57.3248,57.2257,57.2437,53700.0
2013-01-22 15:50:00,63.58,63.78,63.58,63.78,125000.0,57.2527,57.4328,57.2527,57.4328,125000.0
2013-01-23 09:30:00,63.81,63.98,63.65,63.79,54100.0,57.4598,57.6129,57.3158,57.4418,54100.0
2013-01-23 09:40:00,63.81,63.84,63.78,63.79,7700.0,57.4598,57.4869,57.4328,57.4418,7700.0
2013-01-23 09:50:00,63.79,63.85,63.71,63.78,28700.0,57.4418,57.4959,57.3698,57.4328,28700.0
2013-01-23 10:00:00,63.78,63.86,63.76,63.81,20300.0,57.4328,57.5049,57.4148,57.4598,20300.0
2013-01-23 10:10:00,63.81,63.88,63.76,63.79,19100.0,57.4598,57.5229,57.4148,57.4418,19100.0
2013-01-23 10:20:00,63.79,63.92,63.74,63.91,45700.0,57.4418,57.5589,57.3968,57.5499,45700.0
2013-01-23 10:30:00,63.9,63.9,63.77,63.79,26300.0,57.5409,57.5409,57.4238,57.4418,26300.0
2013-01-23 10:40:00,63.8,63.83,63.72,63.75,27100.0,57.4508,57.4778,57.3788,57.4058,27100.0
2013-01-23 10:50:00,63.75,63.77,63.73,63.76,21300.0,57.4058,57.4238,57.3878,57.4148,21300.0
2013-01-23 11:00:00,63.76,63.84,63.76,63.79,22200.0,57.4148,57.4869,57.4148,57.4418,22200.0
2013-01-23 11:10:00,63.79,63.87,63.79,63.83,22300.0,57.4418,57.5139,57.4418,57.4778,22300.0
2013-01-23 11:20:00,63.83,63.83,63.66,63.7,23900.0,57.4778,57.4778,57.3248,57.3608,23900.0
2013-01-23 11:30:00,63.7,63.77,63.69,63.72,14500.0,57.3608,57.4238,57.3518,57.3788,14500.0
2013-01-23 11:40:00,63.72,63.77,63.7,63.77,25700.0,57.3788,57.4238,57.3608,57.4238,25700.0
2013-01-23 11:50:00,63.77,63.87,63.77,63.84,22700.0,57.4238,57.5139,57.4238,57.4869,22700.0
2013-01-23 12:00:00,63.82,63.98,63.82,63.97,21100.0,57.4688,57.6129,57.4688,57.6039,21100.0
2013-01-23 12:10:00,63.97,63.99,63.95,63.96,29200.0,57.6039,57.6219,57.5859,57.5949,29200.0
2013-01-23 12:20:00,63.95,63.95,63.83,63.85,127500.0,57.5859,57.5859,57.4778,57.4959,127500.0
2013-01-23 12:30:00,63.84,63.84,63.79,63.79,18100.0,57.4869,57.4869,57.4418,57.4418,18100.0
2013-01-23 12:40:00,63.79,63.84,63.77,63.78,17800.0,57.4418,57.4869,57.4238,57.4328,17800.0
2013-01-23 12:50:00,63.78,63.78,63.72,63.76,26300.0,57.4328,57.4328,57.3788,57.4148,26300.0
2013-01-23 13:00:00,63.77,63.8,63.77,63.79,10100.0,57.4238,57.4508,57.4238,57.4418,10100.0
2013-01-23 13:10:00,63.78,63.81,63.76,63.77,11000.0,57.4328,57.4598,57.4148,57.4238,11000.0
2013-01-23 13:20:00,63.78,63.8,63.78,63.78,10900.0,57.4328,57.4508,57.4328,57.4328,10900.0
2013-01-23 13:30:00,63.77,63.78,63.74,63.74,13300.0,57.4238,57.4328,57.3968,57.3968,13300.0
2013-01-23 13:40:00,63.75,63.77,63.73,63.75,17900.0,57.4058,57.4238,57.3878,57.4058,17900.0
2013-01-23 13:50:00,63.75,63.79,63.75,63.79,13800.0,57.4058,57.4418,57.4058,57.4418,13800.0
2013-01-23 14:00:00,63.8,63.84,63.75,63.75,17800.0,57.4508,57.4869,57.4058,57.4058,17800.0
2013-01-23 14:10:00,63.74,63.77,63.72,63.75,17400.0,57.3968,57.4238,57.3788,57.4058,17400.0
2013-01-23 14:20:00,63.75,63.77,63.7,63.77,21300.0,57.4058,57.4238,57.3608,57.4238,21300.0
2013-01-23 14:30:00,63.78,63.78,63.73,63.77,15200.0,57.4328,57.4328,57.3878,57.4238,15200.0
2013-01-23 14:40:00,63.78,63.83,63.78,63.8,14600.0,57.4328,57.4778,57.4328,57.4508,14600.0
2013-01-23 14:50:00,63.8,63.84,63.8,63.84,18200.0,57.4508,57.4869,57.4508,57.4869,18200.0
2013-01-23 15:00:00,63.84,63.93,63.84,63.92,26600.0,57.4869,57.5679,57.4869,57.5589,26600.0
2013-01-23 15:10:00,63.93,64.03,63.93,64.03,75600.0,57.5679,57.6579,57.5679,57.6579,75600.0
2013-01-23 15:20:00,64.02,64.06,63.89,63.89,53100.0,57.6489,57.685,57.5319,57.5319,53100.0
2013-01-23 15:30:00,63.88,63.9,63.76,63.79,47200.0,57.5229,57.5409,57.4148,57.4418,47200.0
2013-01-23 15:40:00,63.78,63.84,63.75,63.77,49000.0,57.4328,57.4869,57.4058,57.4238,49000.0
2013-01-23 15:50:00,63.78,63.81,63.66,63.67,169700.0,57.4328,57.4598,57.3248,57.3338,169700.0
2013-01-24 09:30:00,64.01,64.15,63.66,64.1,54100.0,57.6399,57.766,57.3248,57.721,54100.0
2013-01-24 09:40:00,64.1,64.41,64.1,64.22,40700.0,57.721,58.0001,57.721,57.829,40700.0
2013-01-24 09:50:00,64.27,64.34,64.22,64.24,19100.0,57.8741,57.9371,57.829,57.847,19100.0
2013-01-24 10:00:00,64.24,64.38,64.21,64.32,29900.0,57.847,57.9731,57.82,57.9191,29900.0
2013-01-24 10:10:00,64.3,64.32,64.19,64.2,29100.0,57.9011,57.9191,57.802,57.811,29100.0
2013-01-24 10:20:00,64.2,64.23,64.07,64.12,40300.0,57.811,57.838,57.694,57.739,40300.0
2013-01-24 10:30:00,64.13,64.16,64.05,64.16,37100.0,57.748,57.775,57.676,57.775,37100.0
2013-01-24 10:40:00,64.17,64.43,64.17,64.43,37200.0,57.784,58.0181,57.784,58.0181,37200.0
2013-01-24 10:50:00,64.41,64.44,64.29,64.3,59500.0,58.0001,58.0271,57.8921,57.9011,59500.0
2013-01-24 11:00:00,64.3,64.38,64.29,64.3,34700.0,57.9011,57.9731,57.8921,57.9011,34700.0
2013-01-24 11:10:00,64.29,64.32,64.26,64.26,17600.0,57.8921,57.9191,57.8651,57.8651,17600.0
2013-01-24 11:20:00,64.27,64.31,64.25,64.29,40900.0,57.8741,57.9101,57.8561,57.8921,40900.0
2013-01-24 11:30:00,64.3,64.31,64.22,64.22,15800.0,57.9011,57.9101,57.829,57.829,15800.0
2013-01-24 11:40:00,64.21,64.22,64.06,64.08,36300.0,57.82,57.829,57.685,57.703,36300.0
2013-01-24 11:50:00,64.08,64.09,63.91,63.92,42500.0,57.703,57.712,57.5499,57.5589,42500.0
2013-01-24 12:00:00,63.92,63.96,63.86,63.88,48100.0,57.5589,57.5949,57.5049,57.5229,48100.0
2013-01-24 12:10:00,63.88,63.88,63.78,63.79,51600.0,57.5229,57.5229,57.4328,57.4418,51600.0
2013-01-24 12:20:00,63.8,63.95,63.79,63.94,24300.0,57.4508,57.5859,57.4418,57.5769,24300.0
2013-01-24 12:30:00,63.94,63.95,63.73,63.73,30200.0,57.5769,57.5859,57.3878,57.3878,30200.0
2013-01-24 12:40:00,63.73,63.79,63.71,63.71,29200.0,57.3878,57.4418,57.3698,57.3698,29200.0
2013-01-24 12:50:00,63.72,63.77,63.49,63.54,183800.0,57.3788,57.4238,57.1717,57.2167,183800.0
2013-01-24 13:00:00,63.55,63.81,63.55,63.8,35300.0,57.2257,57.4598,57.2257,57.4508,35300.0
2013-01-24 13:10:00,63.8,63.87,63.79,63.86,16200.0,57.4508,57.5139,57.4418,57.5049,16200.0
2013-01-24 13:20:00,63.88,63.98,63.88,63.96,16400.0,57.5229,57.6129,57.5229,57.5949,16400.0
2013-01-24 13:30:00,63.95,63.95,63.77,63.78,20000.0,57.5859,57.5859,57.4238,57.4328,20000.0
2013-01-24 13:40:00,63.78,63.78,63.61,63.64,14000.0,57.4328,57.4328,57.2797,57.3068,14000.0
2013-01-24 13:50:00,63.64,63.68,63.59,63.65,24000.0,57.3068,57.3428,57.2617,57.3158,24000.0
2013-01-24 14:00:00,63.63,63.73,63.58,63.73,24600.0,57.2978,57.3878,57.2527,57.3878,24600.0
2013-01-24 14:10:00,63.74,63.8,63.73,63.75,23000.0,57.3968,57.4508,57.3878,57.4058,23000.0
2013-01-24 14:20:00,63.75,63.8,63.72,63.78,27900.0,57.4058,57.4508,57.3788,57.4328,27900.0
2013-01-24 14:30:00,63.78,63.89,63.78,63.8,48000.0,57.4328,57.5319,57.4328,57.4508,48000.0
2013-01-24 14:40:00,63.78,63.78,63.73,63.75,29600.0,57.4328,57.4328,57.3878,57.4058,29600.0
2013-01-24 14:50:00,63.75,63.75,63.65,63.66,23100.0,57.4058,57.4058,57.3158,57.3248,23100.0
2013-01-24 15:00:00,63.65,63.79,63.62,63.77,35500.0,57.3158,57.4418,57.2887,57.4238,35500.0
2013-01-24 15:10:00,63.76,63.82,63.75,63.77,37800.0,57.4148,57.4688,57.4058,57.4238,37800.0
2013-01-24 15:20:00,63.76,63.84,63.73,63.8,46300.0,57.4148,57.4869,57.3878,57.4508,46300.0
2013-01-24 15:30:00,63.82,63.99,63.82,63.85,66000.0,57.4688,57.6219,57.4688,57.4959,66000.0
2013-01-24 15:40:00,63.85,63.86,63.73,63.8,62600.0,57.4959,57.5049,57.3878,57.4508,62600.0
2013-01-24 15:50:00,63.8,63.85,63.7,63.81,145200.0,57.4508,57.4959,57.3608,57.4598,145200.0
2013-01-25 09:30:00,63.63,63.82,63.56,63.74,57800.0,57.2978,57.4688,57.2347,57.3968,57800.0
2013-01-25 09:40:00,63.72,63.95,63.72,63.91,33500.0,57.3788,57.5859,57.3788,57.5499,33500.0
2013-01-25 09:50:00,63.9,64.14,63.9,63.99,26900.0,57.5409,57.757,57.5409,57.6219,26900.0
2013-01-25 10:00:00,63.97,64.0,63.88,63.88,23800.0,57.6039,57.6309,57.5229,57.5229,23800.0
2013-01-25 10:10:00,63.89,63.95,63.83,63.92,21100.0,57.5319,57.5859,57.4778,57.5589,21100.0
2013-01-25 10:20:00,63.92,63.94,63.65,63.65,38000.0,57.5589,57.5769,57.3158,57.3158,38000.0
2013-01-25 10:30:00,63.66,63.71,63.65,63.69,14400.0,57.3248,57.3698,57.3158,57.3518,14400.0
2013-01-25 10:40:00,63.69,63.72,63.63,63.67,22000.0,57.3518,57.3788,57.2978,57.3338,22000.0
2013-01-25 10:50:00,63.67,63.69,63.63,63.66,11800.0,57.3338,57.3518,57.2978,57.3248,11800.0
2013-01-25 11:00:00,63.67,63.93,63.66,63.88,27200.0,57.3338,57.5679,57.3248,57.5229,27200.0
2013-01-25 11:10:00,63.89,63.96,63.85,63.87,18300.0,57.5319,57.5949,57.4959,57.5139,18300.0
2013-01-25 11:20:00,63.86,63.86,63.77,63.84,19700.0,57.5049,57.5049,57.4238,57.4869,19700.0
2013-01-25 11:30:00,63.85,63.87,63.8,63.82,17600.0,57.4959,57.5139,57.4508,57.4688,17600.0
2013-01-25 11:40:00,63.82,63.82,63.73,63.76,26900.0,57.4688,57.4688,57.3878,57.4148,26900.0
2013-01-25 11:50:00,63.76,63.76,63.63,63.64,35200.0,57.4148,57.4148,57.2978,57.3068,35200.0
2013-01-25 12:00:00,63.64,63.69,63.63,63.66,31500.0,57.3068,57.3518,57.2978,57.3248,31500.0
2013-01-25 12:10:00,63.65,63.72,63.64,63.7,18100.0,57.3158,57.3788,57.3068,57.3608,18100.0
2013-01-25 12:20:00,63.69,63.7,63.63,63.65,20300.0,57.3518,57.3608,57.2978,57.3158,20300.0
2013-01-25 12:30:00,63.65,63.66,63.62,63.62,22700.0,57.3158,57.3248,57.2887,57.2887,22700.0
2013-01-25 12:40:00,63.63,63.71,63.63,63.69,14200.0,57.2978,57.3698,57.2978,57.3518,14200.0
2013-01-25 12:50:00,63.69,63.69,63.56,63.58,27900.0,57.3518,57.3518,57.2347,57.2527,27900.0
2013-01-25 13:00:00,63.58,63.58,63.49,63.5,36900.0,57.2527,57.2527,57.1717,57.1807,36900.0
2013-01-25 13:10:00,63.5,63.57,63.49,63.55,29500.0,57.1807,57.2437,57.1717,57.2257,29500.0
2013-01-25 13:20:00,63.54,63.61,63.54,63.58,21900.0,57.2167,57.2797,57.2167,57.2527,21900.0
2013-01-25 13:30:00,63.58,63.6,63.54,63.54,38500.0,57.2527,57.2707,57.2167,57.2167,38500.0
2013-01-25 13:40:00,63.55,63.7,63.53,63.66,81500.0,57.2257,57.3608,57.2077,57.3248,81500.0
2013-01-25 13:50:00,63.66,63.71,63.64,63.71,72000.0,57.3248,57.3698,57.3068,57.3698,72000.0
2013-01-25 14:00:00,63.7,63.76,63.69,63.74,33400.0,57.3608,57.4148,57.3518,57.3968,33400.0
2013-01-25 14:10:00,63.73,63.73,63.67,63.71,23300.0,57.3878,57.3878,57.3338,57.3698,23300.0
2013-01-25 14:20:00,63.71,63.82,63.71,63.78,29100.0,57.3698,57.4688,57.3698,57.4328,29100.0
2013-01-25 14:30:00,63.78,63.8,63.77,63.79,29700.0,57.4328,57.4508,57.4238,57.4418,29700.0
2013-01-25 14:40:00,63.79,63.82,63.78,63.8,21000.0,57.4418,57.4688,57.4328,57.4508,21000.0
2013-01-25 14:50:00,63.8,63.82,63.69,63.81,36500.0,57.4508,57.4688,57.3518,57.4598,36500.0
2013-01-25 15:00:00,63.82,63.92,63.66,63.66,51400.0,57.4688,57.5589,57.3248,57.3248,51400.0
2013-01-25 15:10:00,63.66,63.67,63.56,63.62,33400.0,57.3248,57.3338,57.2347,57.2887,33400.0
2013-01-25 15:20:00,63.62,63.62,63.57,63.58,35800.0,57.2887,57.2887,57.2437,57.2527,35800.0
2013-01-25 15:30:00,63.59,63.68,63.57,63.61,47700.0,57.2617,57.3428,57.2437,57.2797,47700.0
2013-01-25 15:40:00,63.6,63.6,63.48,63.54,58000.0,57.2707,57.2707,57.1627,57.2167,58000.0
2013-01-25 15:50:00,63.54,63.72,63.52,63.72,137500.0,57.2167,57.3788,57.1987,57.3788,137500.0
2013-01-28 09:30:00,63.95,64.13,63.89,64.1,61000.0,57.5859,57.748,57.5319,57.721,61000.0
2013-01-28 09:40:00,64.1,64.27,64.09,64.15,27900.0,57.721,57.8741,57.712,57.766,27900.0
2013-01-28 09:50:00,64.17,64.3,64.16,64.22,30900.0,57.784,57.9011,57.775,57.829,30900.0
2013-01-28 10:00:00,64.21,64.34,64.09,64.1,34400.0,57.82,57.9371,57.712,57.721,34400.0
2013-01-28 10:10:00,64.11,64.21,64.08,64.21,19700.0,57.73,57.82,57.703,57.82,19700.0
2013-01-28 10:20:00,64.21,64.28,64.17,64.27,23500.0,57.82,57.8831,57.784,57.8741,23500.0
2013-01-28 10:30:00,64.28,64.33,64.2,64.22,21200.0,57.8831,57.9281,57.811,57.829,21200.0
2013-01-28 10:40:00,64.21,64.34,64.17,64.34,19400.0,57.82,57.9371,57.784,57.9371,19400.0
2013-01-28 10:50:00,64.32,64.34,64.21,64.28,25500.0,57.9191,57.9371,57.82,57.8831,25500.0
2013-01-28 11:00:00,64.3,64.37,64.29,64.35,19100.0,57.9011,57.9641,57.8921,57.9461,19100.0
2013-01-28 11:10:00,64.34,64.36,64.29,64.33,20200.0,57.9371,57.9551,57.8921,57.9281,20200.0
2013-01-28 11:20:00,64.33,64.34,64.21,64.22,31900.0,57.9281,57.9371,57.82,57.829,31900.0
2013-01-28 11:30:00,64.21,64.28,64.21,64.26,22800.0,57.82,57.8831,57.82,57.8651,22800.0
2013-01-28 11:40:00,64.26,64.42,64.26,64.42,32000.0,57.8651,58.0091,57.8651,58.0091,32000.0
2013-01-28 11:50:00,64.43,64.47,64.4,64.45,18800.0,58.0181,58.0542,57.9911,58.0361,18800.0
2013-01-28 12:00:00,64.44,64.44,64.31,64.33,19000.0,58.0271,58.0271,57.9101,57.9281,19000.0
2013-01-28 12:10:00,64.32,64.32,64.21,64.22,17500.0,57.9191,57.9191,57.82,57.829,17500.0
2013-01-28 12:20:00,64.22,64.22,64.13,64.15,17300.0,57.829,57.829,57.748,57.766,17300.0
2013-01-28 12:30:00,64.16,64.2,64.14,64.19,17100.0,57.775,57.811,57.757,57.802,17100.0
2013-01-28 12:40:00,64.19,64.25,64.17,64.18,17100.0,57.802,57.8561,57.784,57.793,17100.0
2013-01-28 12:50:00,64.19,64.21,64.14,64.17,19700.0,57.802,57.82,57.757,57.784,19700.0
2013-01-28 13:00:00,64.18,64.22,64.1,64.12,14400.0,57.793,57.829,57.721,57.739,14400.0
2013-01-28 13:10:00,64.1,64.13,64.05,64.1,14800.0,57.721,57.748,57.676,57.721,14800.0
2013-01-28 13:20:00,64.08,64.11,64.04,64.04,12000.0,57.703,57.73,57.667,57.667,12000.0
2013-01-28 13:30:00,64.03,64.07,64.0,64.03,14400.0,57.6579,57.694,57.6309,57.6579,14400.0
2013-01-28 13:40:00,64.04,64.06,64.02,64.04,9200.0,57.667,57.685,57.6489,57.667,9200.0
2013-01-28 13:50:00,64.04,64.13,64.03,64.09,30400.0,57.667,57.748,57.6579,57.712,30400.0
2013-01-28 14:00:00,64.09,64.19,64.09,64.18,18200.0,57.712,57.802,57.712,57.793,18200.0
2013-01-28 14:10:00,64.18,64.22,64.17,64.19,12200.0,57.793,57.829,57.784,57.802,12200.0
2013-01-28 14:20:00,64.2,64.28,64.2,64.28,18100.0,57.811,57.8831,57.811,57.8831,18100.0
2013-01-28 14:30:00,64.26,64.3,64.19,64.2,15200.0,57.8651,57.9011,57.802,57.811,15200.0
2013-01-28 14:40:00,64.2,64.22,64.15,64.2,21300.0,57.811,57.829,57.766,57.811,21300.0
2013-01-28 14:50:00,64.18,64.2,64.11,64.12,16000.0,57.793,57.811,57.73,57.739,16000.0
2013-01-28 15:00:00,64.12,64.16,64.01,64.06,26600.0,57.739,57.775,57.6399,57.685,26600.0
2013-01-28 15:10:00,64.05,64.1,64.04,64.08,30200.0,57.676,57.721,57.667,57.703,30200.0
2013-01-28 15:20:00,64.08,64.13,64.01,64.11,54500.0,57.703,57.748,57.6399,57.73,54500.0
2013-01-28 15:30:00,64.11,64.14,64.04,64.06,29900.0,57.73,57.757,57.667,57.685,29900.0
2013-01-28 15:40:00,64.06,64.08,63.94,63.99,80700.0,57.685,57.703,57.5769,57.6219,80700.0
2013-01-28 15:50:00,63.99,64.03,63.87,63.88,133000.0,57.6219,57.6579,57.5139,57.5229,133000.0
2013-01-29 09:30:00,63.76,63.76,63.16,63.2,58300.0,57.4148,57.4148,56.8745,56.9105,58300.0
2013-01-29 09:40:00,63.19,63.39,63.06,63.38,63700.0,56.9015,57.0816,56.7845,57.0726,63700.0
2013-01-29 09:50:00,63.38,63.41,63.29,63.34,47600.0,57.0726,57.0996,56.9916,57.0366,47600.0
2013-01-29 10:00:00,63.33,63.38,63.01,63.11,39000.0,57.0276,57.0726,56.7395,56.8295,39000.0
2013-01-29 10:10:00,63.12,63.34,63.12,63.34,31500.0,56.8385,57.0366,56.8385,57.0366,31500.0
2013-01-29 10:20:00,63.36,63.45,63.32,63.32,26400.0,57.0546,57.1357,57.0186,57.0186,26400.0
2013-01-29 10:30:00,63.31,63.42,63.29,63.41,24700.0,57.0096,57.1087,56.9916,57.0996,24700.0
2013-01-29 10:40:00,63.4,63.58,63.37,63.53,48000.0,57.0906,57.2527,57.0636,57.2077,48000.0
2013-01-29 10:50:00,63.54,63.64,63.54,63.64,21100.0,57.2167,57.3068,57.2167,57.3068,21100.0
2013-01-29 11:00:00,63.63,63.7,63.57,63.7,23600.0,57.2978,57.3608,57.2437,57.3608,23600.0
2013-01-29 11:10:00,63.7,63.81,63.66,63.81,32400.0,57.3608,57.4598,57.3248,57.4598,32400.0
2013-01-29 11:20:00,63.8,63.98,63.8,63.97,55100.0,57.4508,57.6129,57.4508,57.6039,55100.0
2013-01-29 11:30:00,63.99,64.18,63.96,64.14,40100.0,57.6219,57.793,57.5949,57.757,40100.0
2013-01-29 11:40:00,64.15,64.17,63.99,64.06,51100.0,57.766,57.784,57.6219,57.685,51100.0
2013-01-29 11:50:00,64.08,64.08,63.99,64.02,25800.0,57.703,57.703,57.6219,57.6489,25800.0
2013-01-29 12:00:00,64.01,64.01,63.86,63.86,19700.0,57.6399,57.6399,57.5049,57.5049,19700.0
2013-01-29 12:10:00,63.84,63.93,63.84,63.93,35900.0,57.4869,57.5679,57.4869,57.5679,35900.0
2013-01-29 12:20:00,63.93,63.97,63.81,63.85,16200.0,57.5679,57.6039,57.4598,57.4959,16200.0
2013-01-29 12:30:00,63.84,63.88,63.76,63.84,18100.0,57.4869,57.5229,57.4148,57.4869,18100.0
2013-01-29 12:40:00,63.84,63.95,63.84,63.95,9100.0,57.4869,57.5859,57.4869,57.5859,9100.0
2013-01-29 12:50:00,63.96,64.04,63.95,63.95,36100.0,57.5949,57.667,57.5859,57.5859,36100.0
2013-01-29 13:00:00,63.95,64.01,63.92,63.96,20500.0,57.5859,57.6399,57.5589,57.5949,20500.0
2013-01-29 13:10:00,63.95,63.96,63.87,63.93,10800.0,57.5859,57.5949,57.5139,57.5679,10800.0
2013-01-29 13:20:00,63.92,63.93,63.86,63.86,15100.0,57.5589,57.5679,57.5049,57.5049,15100.0
2013-01-29 13:30:00,63.85,63.97,63.85,63.96,11000.0,57.4959,57.6039,57.4959,57.5949,11000.0
2013-01-29 13:40:00,63.96,63.96,63.8,63.8,15400.0,57.5949,57.5949,57.4508,57.4508,15400.0
2013-01-29 13:50:00,63.78,63.85,63.78,63.83,15600.0,57.4328,57.4959,57.4328,57.4778,15600.0
2013-01-29 14:00:00,63.83,63.94,63.83,63.92,17300.0,57.4778,57.5769,57.4778,57.5589,17300.0
2013-01-29 14:10:00,63.91,63.92,63.82,63.82,14600.0,57.5499,57.5589,57.4688,57.4688,14600.0
2013-01-29 14:20:00,63.82,63.84,63.77,63.78,7900.0,57.4688,57.4869,57.4238,57.4328,7900.0
2013-01-29 14:30:00,63.78,63.92,63.78,63.92,15700.0,57.4328,57.5589,57.4328,57.5589,15700.0
2013-01-29 14:40:00,63.92,63.92,63.83,63.84,17900.0,57.5589,57.5589,57.4778,57.4869,17900.0
2013-01-29 14:50:00,63.82,63.84,63.78,63.83,9900.0,57.4688,57.4869,57.4328,57.4778,9900.0
2013-01-29 15:00:00,63.83,63.88,63.78,63.8,21400.0,57.4778,57.5229,57.4328,57.4508,21400.0
2013-01-29 15:10:00,63.81,63.97,63.81,63.93,31500.0,57.4598,57.6039,57.4598,57.5679,31500.0
2013-01-29 15:20:00,63.93,63.96,63.9,63.96,23100.0,57.5679,57.5949,57.5409,57.5949,23100.0
2013-01-29 15:30:00,63.96,64.0,63.93,63.96,32700.0,57.5949,57.6309,57.5679,57.5949,32700.0
2013-01-29 15:40:00,63.94,63.98,63.91,63.92,34100.0,57.5769,57.6129,57.5499,57.5589,34100.0
2013-01-29 15:50:00,63.92,63.94,63.85,63.9,77100.0,57.5589,57.5769,57.4959,57.5409,77100.0
2013-01-30 09:30:00,63.71,63.91,63.51,63.83,26800.0,57.3698,57.5499,57.1897,57.4778,26800.0
2013-01-30 09:40:00,63.84,63.9,63.77,63.89,15800.0,57.4869,57.5409,57.4238,57.5319,15800.0
2013-01-30 09:50:00,63.87,63.93,63.79,63.8,19400.0,57.5139,57.5679,57.4418,57.4508,19400.0
2013-01-30 10:00:00,63.77,63.82,63.73,63.73,22900.0,57.4238,57.4688,57.3878,57.3878,22900.0
2013-01-30 10:10:00,63.74,63.79,63.68,63.72,13700.0,57.3968,57.4418,57.3428,57.3788,13700.0
2013-01-30 10:20:00,63.69,63.69,63.53,63.59,15700.0,57.3518,57.3518,57.2077,57.2617,15700.0
2013-01-30 10:30:00,63.57,63.57,63.45,63.45,20900.0,57.2437,57.2437,57.1357,57.1357,20900.0
2013-01-30 10:40:00,63.43,63.58,63.38,63.55,22300.0,57.1177,57.2527,57.0726,57.2257,22300.0
2013-01-30 10:50:00,63.54,63.55,63.45,63.5,11400.0,57.2167,57.2257,57.1357,57.1807,11400.0
2013-01-30 11:00:00,63.51,63.55,63.49,63.52,7100.0,57.1897,57.2257,57.1717,57.1987,7100.0
2013-01-30 11:10:00,63.52,63.52,63.46,63.47,15600.0,57.1987,57.1987,57.1447,57.1537,15600.0
2013-01-30 11:20:00,63.47,63.49,63.44,63.46,10000.0,57.1537,57.1717,57.1267,57.1447,10000.0
2013-01-30 11:30:00,63.47,63.64,63.46,63.59,32200.0,57.1537,57.3068,57.1447,57.2617,32200.0
2013-01-30 11:40:00,63.59,63.59,63.47,63.49,34800.0,57.2617,57.2617,57.1537,57.1717,34800.0
2013-01-30 11:50:00,63.5,63.54,63.47,63.47,16600.0,57.1807,57.2167,57.1537,57.1537,16600.0
2013-01-30 12:00:00,63.48,63.55,63.45,63.49,62500.0,57.1627,57.2257,57.1357,57.1717,62500.0
2013-01-30 12:10:00,63.48,63.5,63.38,63.42,30700.0,57.1627,57.1807,57.0726,57.1087,30700.0
2013-01-30 12:20:00,63.42,63.44,63.39,63.43,5500.0,57.1087,57.1267,57.0816,57.1177,5500.0
2013-01-30 12:30:00,63.42,63.44,63.38,63.43,11900.0,57.1087,57.1267,57.0726,57.1177,11900.0
2013-01-30 12:40:00,63.42,63.49,63.4,63.46,75000.0,57.1087,57.1717,57.0906,57.1447,75000.0
2013-01-30 12:50:00,63.46,63.46,63.39,63.44,8500.0,57.1447,57.1447,57.0816,57.1267,8500.0
2013-01-30 13:00:00,63.44,63.48,63.43,63.48,4400.0,57.1267,57.1627,57.1177,57.1627,4400.0
2013-01-30 13:10:00,63.48,63.5,63.36,63.38,7800.0,57.1627,57.1807,57.0546,57.0726,7800.0
2013-01-30 13:20:00,63.37,63.5,63.37,63.48,7900.0,57.0636,57.1807,57.0636,57.1627,7900.0
2013-01-30 13:30:00,63.48,63.48,63.44,63.45,8800.0,57.1627,57.1627,57.1267,57.1357,8800.0
2013-01-30 13:40:00,63.44,63.46,63.39,63.42,17200.0,57.1267,57.1447,57.0816,57.1087,17200.0
2013-01-30 13:50:00,63.43,63.45,63.43,63.45,16000.0,57.1177,57.1357,57.1177,57.1357,16000.0
2013-01-30 14:00:00,63.45,63.5,63.44,63.46,26900.0,57.1357,57.1807,57.1267,57.1447,26900.0
2013-01-30 14:10:00,63.46,63.5,63.39,63.41,129200.0,57.1447,57.1807,57.0816,57.0996,129200.0
2013-01-30 14:20:00,63.4,63.41,63.2,63.33,50000.0,57.0906,57.0996,56.9105,57.0276,50000.0
2013-01-30 14:30:00,63.34,63.44,63.31,63.33,81300.0,57.0366,57.1267,57.0096,57.0276,81300.0
2013-01-30 14:40:00,63.35,63.35,63.17,63.21,43300.0,57.0456,57.0456,56.8835,56.9195,43300.0
2013-01-30 14:50:00,63.21,63.21,63.11,63.14,96600.0,56.9195,56.9195,56.8295,56.8565,96600.0
2013-01-30 15:00:00,63.15,63.15,63.13,63.13,43500.0,56.8655,56.8655,56.8475,56.8475,43500.0
2013-01-30 15:10:00,63.14,63.14,62.89,63.01,178100.0,56.8565,56.8565,56.6314,56.7395,178100.0
2013-01-30 15:20:00,63.01,63.05,62.98,63.0,59600.0,56.7395,56.7755,56.7124,56.7304,59600.0
2013-01-30 15:30:00,62.99,63.02,62.94,63.01,58600.0,56.7214,56.7485,56.6764,56.7395,58600.0
2013-01-30 15:40:00,63.0,63.03,62.95,62.97,172500.0,56.7304,56.7575,56.6854,56.7034,172500.0
2013-01-30 15:50:00,62.97,63.06,62.94,63.06,193800.0,56.7034,56.7845,56.6764,56.7845,193800.0
2013-01-31 09:30:00,63.33,63.36,63.07,63.31,33900.0,57.0276,57.0546,56.7935,57.0096,33900.0
2013-01-31 09:40:00,63.31,63.54,63.24,63.33,72000.0,57.0096,57.2167,56.9466,57.0276,72000.0
2013-01-31 09:50:00,63.33,63.39,63.1,63.15,63300.0,57.0276,57.0816,56.8205,56.8655,63300.0
2013-01-31 10:00:00,63.14,63.14,62.93,62.98,219500.0,56.8565,56.8565,56.6674,56.7124,219500.0
2013-01-31 10:10:00,62.98,63.02,62.61,62.63,227500.0,56.7124,56.7485,56.3793,56.3973,227500.0
2013-01-31 10:20:00,62.65,62.82,62.46,62.66,189300.0,56.4153,56.5684,56.2442,56.4243,189300.0
2013-01-31 10:30:00,62.68,63.0,62.65,62.96,50100.0,56.4423,56.7304,56.4153,56.6944,50100.0
2013-01-31 10:40:00,62.96,63.0,62.94,62.95,16600.0,56.6944,56.7304,56.6764,56.6854,16600.0
2013-01-31 10:50:00,62.95,62.95,62.8,62.82,30500.0,56.6854,56.6854,56.5504,56.5684,30500.0
2013-01-31 11:00:00,62.82,62.82,62.67,62.69,44300.0,56.5684,56.5684,56.4333,56.4513,44300.0
2013-01-31 11:10:00,62.68,62.69,62.62,62.68,21000.0,56.4423,56.4513,56.3883,56.4423,21000.0
2013-01-31 11:20:00,62.68,62.74,62.67,62.67,53800.0,56.4423,56.4963,56.4333,56.4333,53800.0
2013-01-31 11:30:00,62.66,62.72,62.59,62.69,27300.0,56.4243,56.4783,56.3612,56.4513,27300.0
2013-01-31 11:40:00,62.69,62.71,62.67,62.68,28900.0,56.4513,56.4693,56.4333,56.4423,28900.0
2013-01-31 11:50:00,62.69,62.7,62.56,62.6,31900.0,56.4513,56.4603,56.3342,56.3703,31900.0
2013-01-31 12:00:00,62.6,62.61,62.38,62.41,76900.0,56.3703,56.3793,56.1721,56.1992,76900.0
2013-01-31 12:10:00,62.41,62.43,62.34,62.35,72800.0,56.1992,56.2172,56.1361,56.1451,72800.0
2013-01-31 12:20:00,62.35,62.36,62.29,62.34,51800.0,56.1451,56.1541,56.0911,56.1361,51800.0
2013-01-31 12:30:00,62.35,62.62,62.35,62.55,39300.0,56.1451,56.3883,56.1451,56.3252,39300.0
2013-01-31 12:40:00,62.55,62.65,62.55,62.55,40000.0,56.3252,56.4153,56.3252,56.3252,40000.0
2013-01-31 12:50:00,62.56,62.56,62.47,62.5,35800.0,56.3342,56.3342,56.2532,56.2802,35800.0
2013-01-31 13:00:00,62.5,62.5,62.48,62.5,49300.0,56.2802,56.2802,56.2622,56.2802,49300.0
2013-01-31 13:10:00,62.5,62.5,62.46,62.5,49100.0,56.2802,56.2802,56.2442,56.2802,49100.0
2013-01-31 13:20:00,62.49,62.5,62.42,62.43,32600.0,56.2712,56.2802,56.2082,56.2172,32600.0
2013-01-31 13:30:00,62.44,62.5,62.44,62.47,25600.0,56.2262,56.2802,56.2262,56.2532,25600.0
2013-01-31 13:40:00,62.47,62.65,62.4,62.51,544700.0,56.2532,56.4153,56.1902,56.2892,544700.0
2013-01-31 13:50:00,62.51,62.54,62.48,62.48,32500.0,56.2892,56.3162,56.2622,56.2622,32500.0
2013-01-31 14:00:00,62.49,62.5,62.48,62.49,43400.0,56.2712,56.2802,56.2622,56.2712,43400.0
2013-01-31 14:10:00,62.49,62.5,62.47,62.49,29600.0,56.2712,56.2802,56.2532,56.2712,29600.0
2013-01-31 14:20:00,62.5,62.5,62.48,62.5,35900.0,56.2802,56.2802,56.2622,56.2802,35900.0
2013-01-31 14:30:00,62.5,62.54,62.49,62.5,66500.0,56.2802,56.3162,56.2712,56.2802,66500.0
2013-01-31 14:40:00,62.5,62.52,62.49,62.5,51000.0,56.2802,56.2982,56.2712,56.2802,51000.0
2013-01-31 14:50:00,62.49,62.51,62.49,62.49,57200.0,56.2712,56.2892,56.2712,56.2712,57200.0
2013-01-31 15:00:00,62.49,62.5,62.4,62.46,69600.0,56.2712,56.2802,56.1902,56.2442,69600.0
2013-01-31 15:10:00,62.47,62.54,62.42,62.54,68300.0,56.2532,56.3162,56.2082,56.3162,68300.0
2013-01-31 15:20:00,62.55,62.56,62.48,62.48,122000.0,56.3252,56.3342,56.2622,56.2622,122000.0
2013-01-31 15:30:00,62.48,62.51,62.43,62.44,109900.0,56.2622,56.2892,56.2172,56.2262,109900.0
2013-01-31 15:40:00,62.44,62.49,62.39,62.41,86600.0,56.2262,56.2712,56.1812,56.1992,86600.0
2013-01-31 15:50:00,62.41,62.5,62.27,62.38,237800.0,56.1992,56.2802,56.0731,56.1721,237800.0
2013-02-01 09:30:00,63.17,63.17,62.4,62.45,162200.0,56.8835,56.8835,56.1902,56.2352,162200.0
2013-02-01 09:40:00,62.43,62.68,62.43,62.51,81900.0,56.2172,56.4423,56.2172,56.2892,81900.0
2013-02-01 09:50:00,62.51,62.62,62.4,62.62,61800.0,56.2892,56.3883,56.1902,56.3883,61800.0
2013-02-01 10:00:00,62.62,62.76,62.6,62.7,122200.0,56.3883,56.5143,56.3703,56.4603,122200.0
2013-02-01 10:10:00,62.7,62.77,62.68,62.75,46600.0,56.4603,56.5233,56.4423,56.5053,46600.0
2013-02-01 10:20:00,62.76,62.79,62.61,62.62,55700.0,56.5143,56.5413,56.3793,56.3883,55700.0
2013-02-01 10:30:00,62.61,62.73,62.6,62.67,43200.0,56.3793,56.4873,56.3703,56.4333,43200.0
2013-02-01 10:40:00,62.66,62.76,62.64,62.71,39300.0,56.4243,56.5143,56.4063,56.4693,39300.0
2013-02-01 10:50:00,62.71,62.77,62.63,62.73,57200.0,56.4693,56.5233,56.3973,56.4873,57200.0
2013-02-01 11:00:00,62.73,62.75,62.7,62.7,40300.0,56.4873,56.5053,56.4603,56.4603,40300.0
2013-02-01 11:10:00,62.7,62.82,62.67,62.82,35200.0,56.4603,56.5684,56.4333,56.5684,35200.0
2013-02-01 11:20:00,62.82,62.82,62.8,62.8,25400.0,56.5684,56.5684,56.5504,56.5504,25400.0
2013-02-01 11:30:00,62.8,62.8,62.75,62.8,59200.0,56.5504,56.5504,56.5053,56.5504,59200.0
2013-02-01 11:40:00,62.8,62.88,62.77,62.82,70500.0,56.5504,56.6224,56.5233,56.5684,70500.0
2013-02-01 11:50:00,62.82,62.86,62.79,62.86,37800.0,56.5684,56.6044,56.5413,56.6044,37800.0
2013-02-01 12:00:00,62.86,62.89,62.79,62.84,35500.0,56.6044,56.6314,56.5413,56.5864,35500.0
2013-02-01 12:10:00,62.84,62.87,62.81,62.82,22200.0,56.5864,56.6134,56.5594,56.5684,22200.0
2013-02-01 12:20:00,62.82,62.85,62.78,62.85,50500.0,56.5684,56.5954,56.5323,56.5954,50500.0
2013-02-01 12:30:00,62.85,62.92,62.85,62.85,27800.0,56.5954,56.6584,56.5954,56.5954,27800.0
2013-02-01 12:40:00,62.85,62.91,62.84,62.9,21100.0,56.5954,56.6494,56.5864,56.6404,21100.0
2013-02-01 12:50:00,62.89,62.98,62.86,62.88,27500.0,56.6314,56.7124,56.6044,56.6224,27500.0
2013-02-01 13:00:00,62.88,62.97,62.87,62.95,26700.0,56.6224,56.7034,56.6134,56.6854,26700.0
2013-02-01 13:10:00,62.94,63.06,62.94,63.04,14700.0,56.6764,56.7845,56.6764,56.7665,14700.0
2013-02-01 13:20:00,63.02,63.06,62.99,63.06,8700.0,56.7485,56.7845,56.7214,56.7845,8700.0
2013-02-01 13:30:00,63.06,63.17,63.05,63.06,23900.0,56.7845,56.8835,56.7755,56.7845,23900.0
2013-02-01 13:40:00,63.07,63.09,63.0,63.01,26200.0,56.7935,56.8115,56.7304,56.7395,26200.0
2013-02-01 13:50:00,63.01,63.05,62.99,63.02,27000.0,56.7395,56.7755,56.7214,56.7485,27000.0
2013-02-01 14:00:00,63.02,63.04,62.99,63.03,22800.0,56.7485,56.7665,56.7214,56.7575,22800.0
2013-02-01 14:10:00,63.04,63.04,63.0,63.02,32900.0,56.7665,56.7665,56.7304,56.7485,32900.0
2013-02-01 14:20:00,63.02,63.07,62.98,63.0,19600.0,56.7485,56.7935,56.7124,56.7304,19600.0
2013-02-01 14:30:00,63.0,63.02,62.96,63.02,20400.0,56.7304,56.7485,56.6944,56.7485,20400.0
2013-02-01 14:40:00,63.02,63.04,63.0,63.03,23900.0,56.7485,56.7665,56.7304,56.7575,23900.0
2013-02-01 14:50:00,63.04,63.04,62.99,63.01,53400.0,56.7665,56.7665,56.7214,56.7395,53400.0
2013-02-01 15:00:00,63.01,63.02,62.97,62.98,28700.0,56.7395,56.7485,56.7034,56.7124,28700.0
2013-02-01 15:10:00,62.97,62.98,62.84,62.85,34300.0,56.7034,56.7124,56.5864,56.5954,34300.0
2013-02-01 15:20:00,62.84,62.88,62.78,62.79,40900.0,56.5864,56.6224,56.5323,56.5413,40900.0
2013-02-01 15:30:00,62.8,62.91,62.77,62.9,40500.0,56.5504,56.6494,56.5233,56.6404,40500.0
2013-02-01 15:40:00,62.9,62.95,62.83,62.85,338700.0,56.6404,56.6854,56.5774,56.5954,338700.0
2013-02-01 15:50:00,62.86,62.91,62.84,62.89,133500.0,56.6044,56.6494,56.5864,56.6314,133500.0
2013-02-04 09:30:00,62.41,62.68,62.25,62.62,45600.0,56.1992,56.4423,56.0551,56.3883,45600.0
2013-02-04 09:40:00,62.63,62.84,62.6,62.68,33500.0,56.3973,56.5864,56.3703,56.4423,33500.0
2013-02-04 09:50:00,62.71,62.96,62.71,62.89,25700.0,56.4693,56.6944,56.4693,56.6314,25700.0
2013-02-04 10:00:00,62.89,62.94,62.76,62.87,33200.0,56.6314,56.6764,56.5143,56.6134,33200.0
2013-02-04 10:10:00,62.89,63.0,62.8,62.8,74500.0,56.6314,56.7304,56.5504,56.5504,74500.0
2013-02-04 10:20:00,62.8,62.87,62.76,62.83,28100.0,56.5504,56.6134,56.5143,56.5774,28100.0
2013-02-04 10:30:00,62.85,62.88,62.77,62.77,28600.0,56.5954,56.6224,56.5233,56.5233,28600.0
2013-02-04 10:40:00,62.77,62.83,62.52,62.56,51000.0,56.5233,56.5774,56.2982,56.3342,51000.0
2013-02-04 10:50:00,62.55,62.55,62.49,62.53,23900.0,56.3252,56.3252,56.2712,56.3072,23900.0
2013-02-04 11:00:00,62.55,62.59,62.47,62.47,52900.0,56.3252,56.3612,56.2532,56.2532,52900.0
2013-02-04 11:10:00,62.48,62.5,62.41,62.49,98200.0,56.2622,56.2802,56.1992,56.2712,98200.0
2013-02-04 11:20:00,62.48,62.5,62.34,62.35,36500.0,56.2622,56.2802,56.1361,56.1451,36500.0
2013-02-04 11:30:00,62.35,62.35,61.97,61.97,100300.0,56.1451,56.1451,55.803,55.803,100300.0
2013-02-04 11:40:00,61.97,62.02,61.86,61.99,43300.0,55.803,55.848,55.7039,55.821,43300.0
2013-02-04 11:50:00,62.0,62.14,61.99,62.07,110400.0,55.83,55.956,55.821,55.893,110400.0
2013-02-04 12:00:00,62.06,62.14,61.96,61.96,38900.0,55.884,55.956,55.7939,55.7939,38900.0
2013-02-04 12:10:00,62.0,62.17,62.0,62.1,28500.0,55.83,55.983,55.83,55.92,28500.0
2013-02-04 12:20:00,62.09,62.16,62.01,62.15,21100.0,55.911,55.974,55.839,55.965,21100.0
2013-02-04 12:30:00,62.14,62.22,62.14,62.21,24600.0,55.956,56.0281,55.956,56.0191,24600.0
2013-02-04 12:40:00,62.21,62.21,62.18,62.21,28600.0,56.0191,56.0191,55.9921,56.0191,28600.0
2013-02-04 12:50:00,62.22,62.27,62.2,62.26,39200.0,56.0281,56.0731,56.0101,56.0641,39200.0
2013-02-04 13:00:00,62.26,62.27,62.2,62.22,45700.0,56.0641,56.0731,56.0101,56.0281,45700.0
2013-02-04 13:10:00,62.22,62.27,62.15,62.27,30300.0,56.0281,56.0731,55.965,56.0731,30300.0
2013-02-04 13:20:00,62.28,62.28,62.17,62.18,35600.0,56.0821,56.0821,55.983,55.9921,35600.0
2013-02-04 13:30:00,62.19,62.24,62.15,62.17,21000.0,56.0011,56.0461,55.965,55.983,21000.0
2013-02-04 13:40:00,62.18,62.23,62.13,62.18,30300.0,55.9921,56.0371,55.947,55.9921,30300.0
2013-02-04 13:50:00,62.17,62.3,62.15,62.22,35900.0,55.983,56.1001,55.965,56.0281,35900.0
2013-02-04 14:00:00,62.22,62.3,62.19,62.23,29700.0,56.0281,56.1001,56.0011,56.0371,29700.0
2013-02-04 14:10:00,62.25,62.3,62.23,62.23,28300.0,56.0551,56.1001,56.0371,56.0371,28300.0
2013-02-04 14:20:00,62.23,62.25,62.17,62.24,32600.0,56.0371,56.0551,55.983,56.0461,32600.0
2013-02-04 14:30:00,62.25,62.3,62.22,62.25,55000.0,56.0551,56.1001,56.0281,56.0551,55000.0
2013-02-04 14:40:00,62.26,62.29,62.2,62.25,47300.0,56.0641,56.0911,56.0101,56.0551,47300.0
2013-02-04 14:50:00,62.25,62.39,62.19,62.38,44800.0,56.0551,56.1812,56.0011,56.1721,44800.0
2013-02-04 15:00:00,62.37,62.38,62.23,62.23,49000.0,56.1631,56.1721,56.0371,56.0371,49000.0
2013-02-04 15:10:00,62.23,62.29,62.16,62.22,54400.0,56.0371,56.0911,55.974,56.0281,54400.0
2013-02-04 15:20:00,62.22,62.23,62.09,62.23,62900.0,56.0281,56.0371,55.911,56.0371,62900.0
2013-02-04 15:30:00,62.24,62.25,62.1,62.13,68000.0,56.0461,56.0551,55.92,55.947,68000.0
2013-02-04 15:40:00,62.13,62.2,62.11,62.14,71100.0,55.947,56.0101,55.929,55.956,71100.0
2013-02-04 15:50:00,62.13,62.14,62.03,62.09,118000.0,55.947,55.956,55.857,55.911,118000.0
2013-02-05 09:30:00,62.57,62.57,61.82,61.96,96300.0,56.3432,56.3432,55.6679,55.7939,96300.0
2013-02-05 09:40:00,61.97,62.03,61.93,62.0,63400.0,55.803,55.857,55.7669,55.83,63400.0
2013-02-05 09:50:00,62.0,62.37,61.99,62.35,62500.0,55.83,56.1631,55.821,56.1451,62500.0
2013-02-05 10:00:00,62.36,62.52,62.24,62.46,33200.0,56.1541,56.2982,56.0461,56.2442,33200.0
2013-02-05 10:10:00,62.46,62.59,62.46,62.57,56900.0,56.2442,56.3612,56.2442,56.3432,56900.0
2013-02-05 10:20:00,62.57,62.62,62.38,62.4,37700.0,56.3432,56.3883,56.1721,56.1902,37700.0
2013-02-05 10:30:00,62.41,62.49,62.3,62.4,58400.0,56.1992,56.2712,56.1001,56.1902,58400.0
2013-02-05 10:40:00,62.4,62.54,62.34,62.47,161100.0,56.1902,56.3162,56.1361,56.2532,161100.0
2013-02-05 10:50:00,62.47,62.68,62.47,62.64,109100.0,56.2532,56.4423,56.2532,56.4063,109100.0
2013-02-05 11:00:00,62.64,62.76,62.64,62.73,20500.0,56.4063,56.5143,56.4063,56.4873,20500.0
2013-02-05 11:10:00,62.75,62.77,62.72,62.74,20900.0,56.5053,56.5233,56.4783,56.4963,20900.0
2013-02-05 11:20:00,62.73,62.78,62.7,62.78,26500.0,56.4873,56.5323,56.4603,56.5323,26500.0
2013-02-05 11:30:00,62.78,62.86,62.75,62.75,46900.0,56.5323,56.6044,56.5053,56.5053,46900.0
2013-02-05 11:40:00,62.75,62.81,62.74,62.79,30100.0,56.5053,56.5594,56.4963,56.5413,30100.0
2013-02-05 11:50:00,62.8,62.83,62.75,62.79,15200.0,56.5504,56.5774,56.5053,56.5413,15200.0
2013-02-05 12:00:00,62.79,62.91,62.79,62.88,29100.0,56.5413,56.6494,56.5413,56.6224,29100.0
2013-02-05 12:10:00,62.87,62.92,62.85,62.87,40900.0,56.6134,56.6584,56.5954,56.6134,40900.0
2013-02-05 12:20:00,62.87,62.88,62.77,62.77,34700.0,56.6134,56.6224,56.5233,56.5233,34700.0
2013-02-05 12:30:00,62.76,62.82,62.76,62.78,20900.0,56.5143,56.5684,56.5143,56.5323,20900.0
2013-02-05 12:40:00,62.78,62.83,62.77,62.8,16300.0,56.5323,56.5774,56.5233,56.5504,16300.0
2013-02-05 12:50:00,62.81,62.86,62.76,62.82,39300.0,56.5594,56.6044,56.5143,56.5684,39300.0
2013-02-05 13:00:00,62.81,62.86,62.8,62.83,23300.0,56.5594,56.6044,56.5504,56.5774,23300.0
2013-02-05 13:10:00,62.83,62.9,62.8,62.8,17000.0,56.5774,56.6404,56.5504,56.5504,17000.0
2013-02-05 13:20:00,62.8,62.89,62.79,62.88,23800.0,56.5504,56.6314,56.5413,56.6224,23800.0
2013-02-05 13:30:00,62.88,62.93,62.87,62.9,23200.0,56.6224,56.6674,56.6134,56.6404,23200.0
2013-02-05 13:40:00,62.91,62.99,62.91,62.98,17000.0,56.6494,56.7214,56.6494,56.7124,17000.0
2013-02-05 13:50:00,62.98,62.98,62.93,62.94,23300.0,56.7124,56.7124,56.6674,56.6764,23300.0
2013-02-05 14:00:00,62.95,62.99,62.91,62.97,20100.0,56.6854,56.7214,56.6494,56.7034,20100.0
2013-02-05 14:10:00,62.96,63.03,62.92,63.01,23000.0,56.6944,56.7575,56.6584,56.7395,23000.0
2013-02-05 14:20:00,63.02,63.02,62.98,63.01,17300.0,56.7485,56.7485,56.7124,56.7395,17300.0
2013-02-05 14:30:00,63.0,63.04,62.99,63.03,28900.0,56.7304,56.7665,56.7214,56.7575,28900.0
2013-02-05 14:40:00,63.04,63.14,63.0,63.13,40200.0,56.7665,56.8565,56.7304,56.8475,40200.0
2013-02-05 14:50:00,63.12,63.14,63.05,63.1,46000.0,56.8385,56.8565,56.7755,56.8205,46000.0
2013-02-05 15:00:00,63.11,63.15,63.08,63.14,34000.0,56.8295,56.8655,56.8025,56.8565,34000.0
2013-02-05 15:10:00,63.14,63.2,63.11,63.11,30100.0,56.8565,56.9105,56.8295,56.8295,30100.0
2013-02-05 15:20:00,63.1,63.1,63.04,63.07,53500.0,56.8205,56.8205,56.7665,56.7935,53500.0
2013-02-05 15:30:00,63.06,63.18,63.06,63.15,57600.0,56.7845,56.8925,56.7845,56.8655,57600.0
2013-02-05 15:40:00,63.16,63.2,63.11,63.17,63200.0,56.8745,56.9105,56.8295,56.8835,63200.0
2013-02-05 15:50:00,63.18,63.21,63.02,63.07,103600.0,56.8925,56.9195,56.7485,56.7935,103600.0
2013-02-06 09:30:00,62.71,63.08,62.13,62.38,131800.0,56.4693,56.8025,55.947,56.1721,131800.0
2013-02-06 09:40:00,62.32,62.78,62.32,62.68,66100.0,56.1181,56.5323,56.1181,56.4423,66100.0
2013-02-06 09:50:00,62.68,62.94,62.66,62.92,39000.0,56.4423,56.6764,56.4243,56.6584,39000.0
2013-02-06 10:00:00,62.9,62.93,62.72,62.84,74500.0,56.6404,56.6674,56.4783,56.5864,74500.0
2013-02-06 10:10:00,62.85,62.97,62.85,62.91,50600.0,56.5954,56.7034,56.5954,56.6494,50600.0
2013-02-06 10:20:00,62.9,62.94,62.81,62.82,39400.0,56.6404,56.6764,56.5594,56.5684,39400.0
2013-02-06 10:30:00,62.8,62.82,62.62,62.63,33700.0,56.5504,56.5684,56.3883,56.3973,33700.0
2013-02-06 10:40:00,62.65,62.73,62.64,62.66,30200.0,56.4153,56.4873,56.4063,56.4243,30200.0
2013-02-06 10:50:00,62.66,62.66,62.6,62.62,42300.0,56.4243,56.4243,56.3703,56.3883,42300.0
2013-02-06 11:00:00,62.64,62.73,62.62,62.66,23800.0,56.4063,56.4873,56.3883,56.4243,23800.0
2013-02-06 11:10:00,62.66,62.75,62.63,62.71,36500.0,56.4243,56.5053,56.3973,56.4693,36500.0
2013-02-06 11:20:00,62.69,62.72,62.64,62.67,19300.0,56.4513,56.4783,56.4063,56.4333,19300.0
2013-02-06 11:30:00,62.67,62.68,62.54,62.68,47300.0,56.4333,56.4423,56.3162,56.4423,47300.0
2013-02-06 11:40:00,62.69,62.87,62.69,62.85,36600.0,56.4513,56.6134,56.4513,56.5954,36600.0
2013-02-06 11:50:00,62.85,62.87,62.8,62.84,15000.0,56.5954,56.6134,56.5504,56.5864,15000.0
2013-02-06 12:00:00,62.83,62.9,62.82,62.84,19500.0,56.5774,56.6404,56.5684,56.5864,19500.0
2013-02-06 12:10:00,62.85,62.87,62.82,62.82,25600.0,56.5954,56.6134,56.5684,56.5684,25600.0
2013-02-06 12:20:00,62.83,62.87,62.77,62.78,21300.0,56.5774,56.6134,56.5233,56.5323,21300.0
2013-02-06 12:30:00,62.78,62.88,62.77,62.85,11600.0,56.5323,56.6224,56.5233,56.5954,11600.0
2013-02-06 12:40:00,62.84,62.91,62.83,62.89,17500.0,56.5864,56.6494,56.5774,56.6314,17500.0
2013-02-06 12:50:00,62.9,62.9,62.83,62.83,18100.0,56.6404,56.6404,56.5774,56.5774,18100.0
2013-02-06 13:00:00,62.83,62.83,62.75,62.78,24100.0,56.5774,56.5774,56.5053,56.5323,24100.0
2013-02-06 13:10:00,62.78,62.79,62.75,62.79,23200.0,56.5323,56.5413,56.5053,56.5413,23200.0
2013-02-06 13:20:00,62.79,62.79,62.54,62.56,37600.0,56.5413,56.5413,56.3162,56.3342,37600.0
2013-02-06 13:30:00,62.55,62.59,62.48,62.54,41900.0,56.3252,56.3612,56.2622,56.3162,41900.0
2013-02-06 13:40:00,62.55,62.67,62.55,62.63,24200.0,56.3252,56.4333,56.3252,56.3973,24200.0
2013-02-06 13:50:00,62.63,62.67,62.58,62.63,24300.0,56.3973,56.4333,56.3522,56.3973,24300.0
2013-02-06 14:00:00,62.62,62.63,62.55,62.62,27800.0,56.3883,56.3973,56.3252,56.3883,27800.0
2013-02-06 14:10:00,62.61,62.63,62.57,62.57,24800.0,56.3793,56.3973,56.3432,56.3432,24800.0
2013-02-06 14:20:00,62.56,62.6,62.51,62.52,44000.0,56.3342,56.3703,56.2892,56.2982,44000.0
2013-02-06 14:30:00,62.52,62.64,62.51,62.64,36900.0,56.2982,56.4063,56.2892,56.4063,36900.0
2013-02-06 14:40:00,62.64,62.72,62.63,62.7,28400.0,56.4063,56.4783,56.3973,56.4603,28400.0
2013-02-06 14:50:00,62.7,62.77,62.66,62.77,23400.0,56.4603,56.5233,56.4243,56.5233,23400.0
2013-02-06 15:00:00,62.78,62.82,62.7,62.7,195700.0,56.5323,56.5684,56.4603,56.4603,195700.0
2013-02-06 15:10:00,62.7,62.75,62.66,62.75,96200.0,56.4603,56.5053,56.4243,56.5053,96200.0
2013-02-06 15:20:00,62.75,62.9,62.75,62.89,65800.0,56.5053,56.6404,56.5053,56.6314,65800.0
2013-02-06 15:30:00,62.89,62.9,62.82,62.84,52100.0,56.6314,56.6404,56.5684,56.5864,52100.0
2013-02-06 15:40:00,62.84,62.88,62.79,62.86,48700.0,56.5864,56.6224,56.5413,56.6044,48700.0
2013-02-06 15:50:00,62.85,62.95,62.84,62.91,133000.0,56.5954,56.6854,56.5864,56.6494,133000.0
2013-02-07 09:30:00,62.93,62.98,62.8,62.98,90000.0,56.6674,56.7124,56.5504,56.7124,90000.0
2013-02-07 09:40:00,62.98,63.16,62.93,63.06,70500.0,56.7124,56.8745,56.6674,56.7845,70500.0
2013-02-07 09:50:00,63.03,63.04,62.82,62.93,67800.0,56.7575,56.7665,56.5684,56.6674,67800.0
2013-02-07 10:00:00,62.92,63.02,62.92,62.96,159100.0,56.6584,56.7485,56.6584,56.6944,159100.0
2013-02-07 10:10:00,62.96,63.02,62.77,62.82,254700.0,56.6944,56.7485,56.5233,56.5684,254700.0
2013-02-07 10:20:00,62.83,62.85,62.36,62.39,82100.0,56.5774,56.5954,56.1541,56.1812,82100.0
2013-02-07 10:30:00,62.39,62.41,62.27,62.34,91200.0,56.1812,56.1992,56.0731,56.1361,91200.0
2013-02-07 10:40:00,62.35,62.43,62.3,62.43,56900.0,56.1451,56.2172,56.1001,56.2172,56900.0
2013-02-07 10:50:00,62.42,62.44,62.27,62.37,49200.0,56.2082,56.2262,56.0731,56.1631,49200.0
2013-02-07 11:00:00,62.39,62.65,62.38,62.59,29300.0,56.1812,56.4153,56.1721,56.3612,29300.0
2013-02-07 11:10:00,62.6,62.63,62.55,62.58,72400.0,56.3703,56.3973,56.3252,56.3522,72400.0
2013-02-07 11:20:00,62.57,62.6,62.47,62.49,40000.0,56.3432,56.3703,56.2532,56.2712,40000.0
2013-02-07 11:30:00,62.5,62.5,62.39,62.43,35100.0,56.2802,56.2802,56.1812,56.2172,35100.0
2013-02-07 11:40:00,62.43,62.44,62.34,62.38,20500.0,56.2172,56.2262,56.1361,56.1721,20500.0
2013-02-07 11:50:00,62.37,62.43,62.27,62.29,26600.0,56.1631,56.2172,56.0731,56.0911,26600.0
2013-02-07 12:00:00,62.29,62.35,62.27,62.3,57800.0,56.0911,56.1451,56.0731,56.1001,57800.0
2013-02-07 12:10:00,62.28,62.31,62.26,62.27,136300.0,56.0821,56.1091,56.0641,56.0731,136300.0
2013-02-07 12:20:00,62.27,62.29,62.21,62.23,105800.0,56.0731,56.0911,56.0191,56.0371,105800.0
2013-02-07 12:30:00,62.23,62.26,62.22,62.25,76800.0,56.0371,56.0641,56.0281,56.0551,76800.0
2013-02-07 12:40:00,62.24,62.26,62.23,62.25,55400.0,56.0461,56.0641,56.0371,56.0551,55400.0
2013-02-07 12:50:00,62.25,62.26,62.22,62.24,69300.0,56.0551,56.0641,56.0281,56.0461,69300.0
2013-02-07 13:00:00,62.24,62.26,62.19,62.21,38700.0,56.0461,56.0641,56.0011,56.0191,38700.0
2013-02-07 13:10:00,62.2,62.21,62.18,62.21,35500.0,56.0101,56.0191,55.9921,56.0191,35500.0
2013-02-07 13:20:00,62.2,62.21,62.17,62.2,31700.0,56.0101,56.0191,55.983,56.0101,31700.0
2013-02-07 13:30:00,62.2,62.21,62.17,62.18,36400.0,56.0101,56.0191,55.983,55.9921,36400.0
2013-02-07 13:40:00,62.17,62.21,62.16,62.18,58100.0,55.983,56.0191,55.974,55.9921,58100.0
2013-02-07 13:50:00,62.17,62.21,62.17,62.2,27800.0,55.983,56.0191,55.983,56.0101,27800.0
2013-02-07 14:00:00,62.2,62.22,62.15,62.18,75300.0,56.0101,56.0281,55.965,55.9921,75300.0
2013-02-07 14:10:00,62.19,62.2,62.15,62.17,35100.0,56.0011,56.0101,55.965,55.983,35100.0
2013-02-07 14:20:00,62.17,62.17,62.1,62.16,24800.0,55.983,55.983,55.92,55.974,24800.0
2013-02-07 14:30:00,62.16,62.23,62.12,62.12,45000.0,55.974,56.0371,55.938,55.938,45000.0
2013-02-07 14:40:00,62.13,62.26,62.13,62.17,419000.0,55.947,56.0641,55.947,55.983,419000.0
2013-02-07 14:50:00,62.17,62.18,62.09,62.13,77900.0,55.983,55.9921,55.911,55.947,77900.0
2013-02-07 15:00:00,62.13,62.15,62.08,62.08,90500.0,55.947,55.965,55.902,55.902,90500.0
2013-02-07 15:10:00,62.07,62.18,62.07,62.17,81200.0,55.893,55.9921,55.893,55.983,81200.0
2013-02-07 15:20:00,62.17,62.18,62.1,62.14,86300.0,55.983,55.9921,55.92,55.956,86300.0
2013-02-07 15:30:00,62.15,62.23,62.13,62.19,165700.0,55.965,56.0371,55.947,56.0011,165700.0
2013-02-07 15:40:00,62.2,62.26,62.15,62.18,146300.0,56.0101,56.0641,55.965,55.9921,146300.0
2013-02-07 15:50:00,62.18,62.35,62.18,62.31,226600.0,55.9921,56.1451,55.9921,56.1091,226600.0
2013-02-08 09:30:00,62.64,62.66,62.08,62.35,209500.0,56.4063,56.4243,55.902,56.1451,209500.0
2013-02-08 09:40:00,62.36,62.55,62.11,62.21,152300.0,56.1541,56.3252,55.929,56.0191,152300.0
2013-02-08 09:50:00,62.22,62.29,62.15,62.16,172100.0,56.0281,56.0911,55.965,55.974,172100.0
2013-02-08 10:00:00,62.17,62.34,62.14,62.2,50700.0,55.983,56.1361,55.956,56.0101,50700.0
2013-02-08 10:10:00,62.19,62.24,62.06,62.1,59100.0,56.0011,56.0461,55.884,55.92,59100.0
2013-02-08 10:20:00,62.1,62.13,61.86,61.86,148800.0,55.92,55.947,55.7039,55.7039,148800.0
2013-02-08 10:30:00,61.86,62.01,61.84,61.84,67900.0,55.7039,55.839,55.6859,55.6859,67900.0
2013-02-08 10:40:00,61.84,61.85,61.35,61.36,124300.0,55.6859,55.6949,55.2447,55.2537,124300.0
2013-02-08 10:50:00,61.37,61.47,61.11,61.42,181300.0,55.2627,55.3527,55.0285,55.3077,181300.0
2013-02-08 11:00:00,61.42,61.46,61.26,61.35,126900.0,55.3077,55.3437,55.1636,55.2447,126900.0
2013-02-08 11:10:00,61.36,61.37,61.2,61.22,72300.0,55.2537,55.2627,55.1096,55.1276,72300.0
2013-02-08 11:20:00,61.22,61.22,60.26,60.26,359100.0,55.1276,55.1276,54.2631,54.2631,359100.0
2013-02-08 11:30:00,60.26,60.46,60.12,60.24,382500.0,54.2631,54.4432,54.1371,54.2451,382500.0
2013-02-08 11:40:00,60.23,60.83,60.23,60.6,322500.0,54.2361,54.7764,54.2361,54.5693,322500.0
2013-02-08 11:50:00,60.59,61.02,60.59,60.76,168100.0,54.5603,54.9475,54.5603,54.7134,168100.0
2013-02-08 12:00:00,60.76,61.15,60.75,61.1,171800.0,54.7134,55.0646,54.7044,55.0195,171800.0
2013-02-08 12:10:00,61.1,61.3,61.1,61.29,70000.0,55.0195,55.1996,55.0195,55.1906,70000.0
2013-02-08 12:20:00,61.28,61.46,61.25,61.46,130100.0,55.1816,55.3437,55.1546,55.3437,130100.0
2013-02-08 12:30:00,61.46,61.6,61.44,61.49,90200.0,55.3437,55.4698,55.3257,55.3707,90200.0
2013-02-08 12:40:00,61.5,61.54,61.4,61.5,54900.0,55.3797,55.4157,55.2897,55.3797,54900.0
2013-02-08 12:50:00,61.53,61.59,61.4,61.41,88200.0,55.4067,55.4608,55.2897,55.2987,88200.0
2013-02-08 13:00:00,61.42,61.55,61.42,61.49,84700.0,55.3077,55.4247,55.3077,55.3707,84700.0
2013-02-08 13:10:00,61.48,61.57,61.48,61.53,23000.0,55.3617,55.4428,55.3617,55.4067,23000.0
2013-02-08 13:20:00,61.53,61.55,61.35,61.38,37100.0,55.4067,55.4247,55.2447,55.2717,37100.0
2013-02-08 13:30:00,61.38,61.45,61.37,61.4,79000.0,55.2717,55.3347,55.2627,55.2897,79000.0
2013-02-08 13:40:00,61.4,61.49,61.36,61.36,40900.0,55.2897,55.3707,55.2537,55.2537,40900.0
2013-02-08 13:50:00,61.37,61.52,61.37,61.47,45700.0,55.2627,55.3977,55.2627,55.3527,45700.0
2013-02-08 14:00:00,61.47,61.52,61.43,61.45,42500.0,55.3527,55.3977,55.3167,55.3347,42500.0
2013-02-08 14:10:00,61.45,61.47,61.35,61.4,30500.0,55.3347,55.3527,55.2447,55.2897,30500.0
2013-02-08 14:20:00,61.4,61.48,61.38,61.45,32100.0,55.2897,55.3617,55.2717,55.3347,32100.0
2013-02-08 14:30:00,61.46,61.46,61.22,61.23,83000.0,55.3437,55.3437,55.1276,55.1366,83000.0
2013-02-08 14:40:00,61.25,61.33,61.22,61.23,93700.0,55.1546,55.2266,55.1276,55.1366,93700.0
2013-02-08 14:50:00,61.22,61.25,61.02,61.02,108500.0,55.1276,55.1546,54.9475,54.9475,108500.0
2013-02-08 15:00:00,61.03,61.18,61.03,61.15,49300.0,54.9565,55.0916,54.9565,55.0646,49300.0
2013-02-08 15:10:00,61.15,61.21,61.14,61.18,52800.0,55.0646,55.1186,55.0555,55.0916,52800.0
2013-02-08 15:20:00,61.18,61.32,61.18,61.32,152100.0,55.0916,55.2176,55.0916,55.2176,152100.0
2013-02-08 15:30:00,61.32,61.43,61.3,61.35,125300.0,55.2176,55.3167,55.1996,55.2447,125300.0
2013-02-08 15:40:00,61.35,61.52,61.34,61.48,141800.0,55.2447,55.3977,55.2356,55.3617,141800.0
2013-02-08 15:50:00,61.49,61.54,61.42,61.51,281700.0,55.3707,55.4157,55.3077,55.3887,281700.0
2013-02-11 09:30:00,61.65,61.87,61.59,61.61,73400.0,55.5148,55.7129,55.4608,55.4788,73400.0
2013-02-11 09:40:00,61.61,61.69,61.55,61.56,50500.0,55.4788,55.5508,55.4247,55.4338,50500.0
2013-02-11 09:50:00,61.59,61.77,61.53,61.63,33000.0,55.4608,55.6229,55.4067,55.4968,33000.0
2013-02-11 10:00:00,61.62,61.81,61.6,61.73,55600.0,55.4878,55.6589,55.4698,55.5868,55600.0
2013-02-11 10:10:00,61.72,61.77,61.61,61.66,38200.0,55.5778,55.6229,55.4788,55.5238,38200.0
2013-02-11 10:20:00,61.66,61.69,61.41,61.44,87400.0,55.5238,55.5508,55.2987,55.3257,87400.0
2013-02-11 10:30:00,61.43,61.66,61.38,61.56,83000.0,55.3167,55.5238,55.2717,55.4338,83000.0
2013-02-11 10:40:00,61.56,61.6,61.42,61.42,62000.0,55.4338,55.4698,55.3077,55.3077,62000.0
2013-02-11 10:50:00,61.42,61.46,61.4,61.42,68400.0,55.3077,55.3437,55.2897,55.3077,68400.0
2013-02-11 11:00:00,61.42,61.48,61.38,61.44,71700.0,55.3077,55.3617,55.2717,55.3257,71700.0
2013-02-11 11:10:00,61.43,61.45,61.39,61.42,60200.0,55.3167,55.3347,55.2807,55.3077,60200.0
2013-02-11 11:20:00,61.42,61.42,61.26,61.37,52500.0,55.3077,55.3077,55.1636,55.2627,52500.0
2013-02-11 11:30:00,61.38,61.52,61.38,61.5,40900.0,55.2717,55.3977,55.2717,55.3797,40900.0
2013-02-11 11:40:00,61.5,61.51,61.34,61.35,55700.0,55.3797,55.3887,55.2356,55.2447,55700.0
2013-02-11 11:50:00,61.35,61.36,61.2,61.24,53500.0,55.2447,55.2537,55.1096,55.1456,53500.0
2013-02-11 12:00:00,61.25,61.25,61.19,61.21,46000.0,55.1546,55.1546,55.1006,55.1186,46000.0
2013-02-11 12:10:00,61.21,61.24,61.17,61.24,41100.0,55.1186,55.1456,55.0826,55.1456,41100.0
2013-02-11 12:20:00,61.24,61.27,61.22,61.22,24600.0,55.1456,55.1726,55.1276,55.1276,24600.0
2013-02-11 12:30:00,61.22,61.27,61.21,61.24,34400.0,55.1276,55.1726,55.1186,55.1456,34400.0
2013-02-11 12:40:00,61.24,61.37,61.24,61.37,31400.0,55.1456,55.2627,55.1456,55.2627,31400.0
2013-02-11 12:50:00,61.36,61.4,61.33,61.34,26700.0,55.2537,55.2897,55.2266,55.2356,26700.0
2013-02-11 13:00:00,61.34,61.36,61.28,61.29,32000.0,55.2356,55.2537,55.1816,55.1906,32000.0
2013-02-11 13:10:00,61.3,61.31,61.24,61.26,46600.0,55.1996,55.2086,55.1456,55.1636,46600.0
2013-02-11 13:20:00,61.27,61.33,61.27,61.32,28700.0,55.1726,55.2266,55.1726,55.2176,28700.0
2013-02-11 13:30:00,61.33,61.36,61.32,61.35,24100.0,55.2266,55.2537,55.2176,55.2447,24100.0
2013-02-11 13:40:00,61.33,61.37,61.27,61.34,29700.0,55.2266,55.2627,55.1726,55.2356,29700.0
2013-02-11 13:50:00,61.33,61.33,61.28,61.33,37600.0,55.2266,55.2266,55.1816,55.2266,37600.0
2013-02-11 14:00:00,61.33,61.36,61.29,61.34,54600.0,55.2266,55.2537,55.1906,55.2356,54600.0
2013-02-11 14:10:00,61.34,61.36,61.26,61.28,77200.0,55.2356,55.2537,55.1636,55.1816,77200.0
2013-02-11 14:20:00,61.27,61.29,61.24,61.27,44700.0,55.1726,55.1906,55.1456,55.1726,44700.0
2013-02-11 14:30:00,61.26,61.39,61.26,61.39,25700.0,55.1636,55.2807,55.1636,55.2807,25700.0
2013-02-11 14:40:00,61.4,61.49,61.4,61.45,40200.0,55.2897,55.3707,55.2897,55.3347,40200.0
2013-02-11 14:50:00,61.45,61.48,61.34,61.35,51000.0,55.3347,55.3617,55.2356,55.2447,51000.0
2013-02-11 15:00:00,61.37,61.39,61.33,61.36,68400.0,55.2627,55.2807,55.2266,55.2537,68400.0
2013-02-11 15:10:00,61.37,61.4,61.28,61.3,81000.0,55.2627,55.2897,55.1816,55.1996,81000.0
2013-02-11 15:20:00,61.3,61.39,61.3,61.33,48200.0,55.1996,55.2807,55.1996,55.2266,48200.0
2013-02-11 15:30:00,61.33,61.35,61.25,61.29,99600.0,55.2266,55.2447,55.1546,55.1906,99600.0
2013-02-11 15:40:00,61.29,61.47,61.29,61.43,81800.0,55.1906,55.3527,55.1906,55.3167,81800.0
2013-02-11 15:50:00,61.43,61.45,61.36,61.41,121200.0,55.3167,55.3347,55.2537,55.2987,121200.0
2013-02-12 09:30:00,61.39,61.5,61.17,61.24,20800.0,55.2807,55.3797,55.0826,55.1456,20800.0
2013-02-12 09:40:00,61.29,61.36,61.17,61.21,25700.0,55.1906,55.2537,55.0826,55.1186,25700.0
2013-02-12 09:50:00,61.23,61.31,61.17,61.23,25800.0,55.1366,55.2086,55.0826,55.1366,25800.0
2013-02-12 10:00:00,61.23,61.3,61.16,61.3,18100.0,55.1366,55.1996,55.0736,55.1996,18100.0
2013-02-12 10:10:00,61.3,61.34,61.26,61.29,28700.0,55.1996,55.2356,55.1636,55.1906,28700.0
2013-02-12 10:20:00,61.29,61.43,61.29,61.35,19000.0,55.1906,55.3167,55.1906,55.2447,19000.0
2013-02-12 10:30:00,61.36,61.38,61.29,61.31,34600.0,55.2537,55.2717,55.1906,55.2086,34600.0
2013-02-12 10:40:00,61.3,61.4,61.3,61.33,22300.0,55.1996,55.2897,55.1996,55.2266,22300.0
2013-02-12 10:50:00,61.35,61.4,61.31,61.4,18900.0,55.2447,55.2897,55.2086,55.2897,18900.0
2013-02-12 11:00:00,61.42,61.47,61.4,61.44,13600.0,55.3077,55.3527,55.2897,55.3257,13600.0
2013-02-12 11:10:00,61.43,61.49,61.32,61.34,44000.0,55.3167,55.3707,55.2176,55.2356,44000.0
2013-02-12 11:20:00,61.35,61.45,61.31,61.41,22900.0,55.2447,55.3347,55.2086,55.2987,22900.0
2013-02-12 11:30:00,61.43,61.52,61.42,61.42,31600.0,55.3167,55.3977,55.3077,55.3077,31600.0
2013-02-12 11:40:00,61.42,61.48,61.35,61.37,21100.0,55.3077,55.3617,55.2447,55.2627,21100.0
2013-02-12 11:50:00,61.36,61.43,61.35,61.43,9000.0,55.2537,55.3167,55.2447,55.3167,9000.0
2013-02-12 12:00:00,61.43,61.45,61.33,61.37,17300.0,55.3167,55.3347,55.2266,55.2627,17300.0
2013-02-12 12:10:00,61.36,61.41,61.35,61.4,15900.0,55.2537,55.2987,55.2447,55.2897,15900.0
2013-02-12 12:20:00,61.4,61.47,61.39,61.42,21900.0,55.2897,55.3527,55.2807,55.3077,21900.0
2013-02-12 12:30:00,61.43,61.49,61.42,61.49,21700.0,55.3167,55.3707,55.3077,55.3707,21700.0
2013-02-12 12:40:00,61.51,61.53,61.46,61.49,20400.0,55.3887,55.4067,55.3437,55.3707,20400.0
2013-02-12 12:50:00,61.49,61.57,61.47,61.55,74900.0,55.3707,55.4428,55.3527,55.4247,74900.0
2013-02-12 13:00:00,61.56,61.61,61.48,61.5,21900.0,55.4338,55.4788,55.3617,55.3797,21900.0
2013-02-12 13:10:00,61.51,61.51,61.44,61.48,31700.0,55.3887,55.3887,55.3257,55.3617,31700.0
2013-02-12 13:20:00,61.49,61.5,61.43,61.48,27600.0,55.3707,55.3797,55.3167,55.3617,27600.0
2013-02-12 13:30:00,61.49,61.57,61.49,61.57,16300.0,55.3707,55.4428,55.3707,55.4428,16300.0
2013-02-12 13:40:00,61.57,61.59,61.53,61.54,25500.0,55.4428,55.4608,55.4067,55.4157,25500.0
2013-02-12 13:50:00,61.54,61.54,61.4,61.48,54000.0,55.4157,55.4157,55.2897,55.3617,54000.0
2013-02-12 14:00:00,61.48,61.57,61.47,61.47,107700.0,55.3617,55.4428,55.3527,55.3527,107700.0
2013-02-12 14:10:00,61.47,61.5,61.43,61.48,28400.0,55.3527,55.3797,55.3167,55.3617,28400.0
2013-02-12 14:20:00,61.49,61.51,61.44,61.5,21500.0,55.3707,55.3887,55.3257,55.3797,21500.0
2013-02-12 14:30:00,61.5,61.5,61.44,61.46,15000.0,55.3797,55.3797,55.3257,55.3437,15000.0
2013-02-12 14:40:00,61.46,61.49,61.44,61.48,21800.0,55.3437,55.3707,55.3257,55.3617,21800.0
2013-02-12 14:50:00,61.49,61.5,61.41,61.41,16500.0,55.3707,55.3797,55.2987,55.2987,16500.0
2013-02-12 15:00:00,61.42,61.51,61.42,61.48,24500.0,55.3077,55.3887,55.3077,55.3617,24500.0
2013-02-12 15:10:00,61.49,61.51,61.47,61.5,32400.0,55.3707,55.3887,55.3527,55.3797,32400.0
2013-02-12 15:20:00,61.5,61.51,61.47,61.51,55200.0,55.3797,55.3887,55.3527,55.3887,55200.0
2013-02-12 15:30:00,61.5,61.53,61.47,61.51,31400.0,55.3797,55.4067,55.3527,55.3887,31400.0
2013-02-12 15:40:00,61.52,61.52,61.46,61.5,60000.0,55.3977,55.3977,55.3437,55.3797,60000.0
2013-02-12 15:50:00,61.5,61.51,61.41,61.48,195800.0,55.3797,55.3887,55.2987,55.3617,195800.0
2013-02-13 09:30:00,61.73,62.0,61.42,61.62,56600.0,55.5868,55.83,55.3077,55.4878,56600.0
2013-02-13 09:40:00,61.61,61.67,61.47,61.49,25400.0,55.4788,55.5328,55.3527,55.3707,25400.0
2013-02-13 09:50:00,61.46,61.73,61.42,61.73,23800.0,55.3437,55.5868,55.3077,55.5868,23800.0
2013-02-13 10:00:00,61.73,61.74,61.59,61.67,18200.0,55.5868,55.5958,55.4608,55.5328,18200.0
2013-02-13 10:10:00,61.68,61.73,61.52,61.54,25800.0,55.5418,55.5868,55.3977,55.4157,25800.0
2013-02-13 10:20:00,61.53,61.6,61.49,61.5,19400.0,55.4067,55.4698,55.3707,55.3797,19400.0
2013-02-13 10:30:00,61.49,61.51,61.44,61.47,13700.0,55.3707,55.3887,55.3257,55.3527,13700.0
2013-02-13 10:40:00,61.48,61.52,61.42,61.42,25500.0,55.3617,55.3977,55.3077,55.3077,25500.0
2013-02-13 10:50:00,61.41,61.41,61.15,61.15,40600.0,55.2987,55.2987,55.0646,55.0646,40600.0
2013-02-13 11:00:00,61.16,61.16,61.09,61.11,37300.0,55.0736,55.0736,55.0105,55.0285,37300.0
2013-02-13 11:10:00,61.11,61.11,61.04,61.05,36900.0,55.0285,55.0285,54.9655,54.9745,36900.0
2013-02-13 11:20:00,61.05,61.08,60.97,61.07,34400.0,54.9745,55.0015,54.9025,54.9925,34400.0
2013-02-13 11:30:00,61.09,61.09,60.95,60.95,51700.0,55.0105,55.0105,54.8845,54.8845,51700.0
2013-02-13 11:40:00,60.96,61.02,60.95,61.02,20400.0,54.8935,54.9475,54.8845,54.9475,20400.0
2013-02-13 11:50:00,61.02,61.06,61.02,61.05,16300.0,54.9475,54.9835,54.9475,54.9745,16300.0
2013-02-13 12:00:00,61.05,61.06,61.02,61.03,25200.0,54.9745,54.9835,54.9475,54.9565,25200.0
2013-02-13 12:10:00,61.04,61.06,61.0,61.05,28000.0,54.9655,54.9835,54.9295,54.9745,28000.0
2013-02-13 12:20:00,61.04,61.04,60.97,61.0,22000.0,54.9655,54.9655,54.9025,54.9295,22000.0
2013-02-13 12:30:00,60.99,61.04,60.95,60.95,76600.0,54.9205,54.9655,54.8845,54.8845,76600.0
2013-02-13 12:40:00,60.95,61.19,60.93,61.18,143800.0,54.8845,55.1006,54.8664,55.0916,143800.0
2013-02-13 12:50:00,61.18,61.32,61.18,61.26,47600.0,55.0916,55.2176,55.0916,55.1636,47600.0
2013-02-13 13:00:00,61.24,61.33,61.24,61.33,15200.0,55.1456,55.2266,55.1456,55.2266,15200.0
2013-02-13 13:10:00,61.33,61.39,61.33,61.39,30600.0,55.2266,55.2807,55.2266,55.2807,30600.0
2013-02-13 13:20:00,61.39,61.57,61.39,61.57,34000.0,55.2807,55.4428,55.2807,55.4428,34000.0
2013-02-13 13:30:00,61.58,61.61,61.52,61.54,25400.0,55.4518,55.4788,55.3977,55.4157,25400.0
2013-02-13 13:40:00,61.55,61.56,61.51,61.56,17500.0,55.4247,55.4338,55.3887,55.4338,17500.0
2013-02-13 13:50:00,61.56,61.56,61.35,61.36,75100.0,55.4338,55.4338,55.2447,55.2537,75100.0
2013-02-13 14:00:00,61.36,61.37,61.25,61.3,62700.0,55.2537,55.2627,55.1546,55.1996,62700.0
2013-02-13 14:10:00,61.3,61.31,61.26,61.28,23300.0,55.1996,55.2086,55.1636,55.1816,23300.0
2013-02-13 14:20:00,61.26,61.36,61.25,61.36,33200.0,55.1636,55.2537,55.1546,55.2537,33200.0
2013-02-13 14:30:00,61.35,61.36,61.3,61.33,26300.0,55.2447,55.2537,55.1996,55.2266,26300.0
2013-02-13 14:40:00,61.34,61.36,61.32,61.33,30500.0,55.2356,55.2537,55.2176,55.2266,30500.0
2013-02-13 14:50:00,61.34,61.37,61.33,61.36,22200.0,55.2356,55.2627,55.2266,55.2537,22200.0
2013-02-13 15:00:00,61.37,61.44,61.37,61.44,39600.0,55.2627,55.3257,55.2627,55.3257,39600.0
2013-02-13 15:10:00,61.43,61.46,61.34,61.37,60100.0,55.3167,55.3437,55.2356,55.2627,60100.0
2013-02-13 15:20:00,61.37,61.39,61.32,61.35,39400.0,55.2627,55.2807,55.2176,55.2447,39400.0
2013-02-13 15:30:00,61.35,61.41,61.35,61.41,38000.0,55.2447,55.2987,55.2447,55.2987,38000.0
2013-02-13 15:40:00,61.41,61.45,61.36,61.4,48700.0,55.2987,55.3347,55.2537,55.2897,48700.0
2013-02-13 15:50:00,61.4,61.44,61.39,61.43,172600.0,55.2897,55.3257,55.2807,55.3167,172600.0
2013-02-14 09:30:00,61.22,61.48,61.01,61.17,101900.0,55.1276,55.3617,54.9385,55.0826,101900.0
2013-02-14 09:40:00,61.11,61.19,61.0,61.0,93200.0,55.0285,55.1006,54.9295,54.9295,93200.0
2013-02-14 09:50:00,61.03,61.04,60.95,61.0,56900.0,54.9565,54.9655,54.8845,54.9295,56900.0
2013-02-14 10:00:00,61.0,61.03,60.96,60.99,49700.0,54.9295,54.9565,54.8935,54.9205,49700.0
2013-02-14 10:10:00,61.0,61.03,60.95,61.01,71300.0,54.9295,54.9565,54.8845,54.9385,71300.0
2013-02-14 10:20:00,61.01,61.02,60.93,60.99,44200.0,54.9385,54.9475,54.8664,54.9205,44200.0
2013-02-14 10:30:00,61.0,61.01,60.92,60.94,42400.0,54.9295,54.9385,54.8574,54.8755,42400.0
2013-02-14 10:40:00,60.96,60.98,60.89,60.9,71400.0,54.8935,54.9115,54.8304,54.8394,71400.0
2013-02-14 10:50:00,60.9,60.95,60.87,60.91,37800.0,54.8394,54.8845,54.8124,54.8484,37800.0
2013-02-14 11:00:00,60.9,60.98,60.89,60.93,69800.0,54.8394,54.9115,54.8304,54.8664,69800.0
2013-02-14 11:10:00,60.93,61.0,60.91,60.94,43200.0,54.8664,54.9295,54.8484,54.8755,43200.0
2013-02-14 11:20:00,60.95,61.0,60.95,60.96,36900.0,54.8845,54.9295,54.8845,54.8935,36900.0
2013-02-14 11:30:00,60.95,60.98,60.9,60.91,47500.0,54.8845,54.9115,54.8394,54.8484,47500.0
2013-02-14 11:40:00,60.9,60.98,60.89,60.92,43100.0,54.8394,54.9115,54.8304,54.8574,43100.0
2013-02-14 11:50:00,60.92,60.96,60.91,60.95,31400.0,54.8574,54.8935,54.8484,54.8845,31400.0
2013-02-14 12:00:00,60.93,60.95,60.89,60.93,37300.0,54.8664,54.8845,54.8304,54.8664,37300.0
2013-02-14 12:10:00,60.95,60.98,60.9,60.9,49700.0,54.8845,54.9115,54.8394,54.8394,49700.0
2013-02-14 12:20:00,60.89,60.95,60.88,60.94,30400.0,54.8304,54.8845,54.8214,54.8755,30400.0
2013-02-14 12:30:00,60.94,60.96,60.92,60.94,13400.0,54.8755,54.8935,54.8574,54.8755,13400.0
2013-02-14 12:40:00,60.95,61.0,60.94,60.94,52100.0,54.8845,54.9295,54.8755,54.8755,52100.0
2013-02-14 12:50:00,60.93,60.94,60.86,60.88,81200.0,54.8664,54.8755,54.8034,54.8214,81200.0
2013-02-14 13:00:00,60.88,60.91,60.88,60.89,65200.0,54.8214,54.8484,54.8214,54.8304,65200.0
2013-02-14 13:10:00,60.89,60.9,60.84,60.88,50500.0,54.8304,54.8394,54.7854,54.8214,50500.0
2013-02-14 13:20:00,60.88,60.89,60.85,60.88,37400.0,54.8214,54.8304,54.7944,54.8214,37400.0
2013-02-14 13:30:00,60.88,60.91,60.87,60.9,36800.0,54.8214,54.8484,54.8124,54.8394,36800.0
2013-02-14 13:40:00,60.9,60.9,60.87,60.9,22900.0,54.8394,54.8394,54.8124,54.8394,22900.0
2013-02-14 13:50:00,60.9,60.9,60.86,60.87,41100.0,54.8394,54.8394,54.8034,54.8124,41100.0
2013-02-14 14:00:00,60.88,60.9,60.83,60.84,61500.0,54.8214,54.8394,54.7764,54.7854,61500.0
2013-02-14 14:10:00,60.84,60.85,60.74,60.74,64300.0,54.7854,54.7944,54.6954,54.6954,64300.0
2013-02-14 14:20:00,60.76,60.76,60.6,60.72,76300.0,54.7134,54.7134,54.5693,54.6773,76300.0
2013-02-14 14:30:00,60.73,60.85,60.73,60.82,50300.0,54.6864,54.7944,54.6864,54.7674,50300.0
2013-02-14 14:40:00,60.82,60.83,60.69,60.69,54300.0,54.7674,54.7764,54.6503,54.6503,54300.0
2013-02-14 14:50:00,60.71,60.79,60.7,60.75,112400.0,54.6683,54.7404,54.6593,54.7044,112400.0
2013-02-14 15:00:00,60.75,60.76,60.65,60.7,80400.0,54.7044,54.7134,54.6143,54.6593,80400.0
2013-02-14 15:10:00,60.7,60.83,60.69,60.78,124200.0,54.6593,54.7764,54.6503,54.7314,124200.0
2013-02-14 15:20:00,60.78,60.81,60.75,60.79,74700.0,54.7314,54.7584,54.7044,54.7404,74700.0
2013-02-14 15:30:00,60.79,60.8,60.7,60.77,123600.0,54.7404,54.7494,54.6593,54.7224,123600.0
2013-02-14 15:40:00,60.78,60.8,60.68,60.71,259400.0,54.7314,54.7494,54.6413,54.6683,259400.0
2013-02-14 15:50:00,60.7,60.77,60.65,60.75,181200.0,54.6593,54.7224,54.6143,54.7044,181200.0
2013-02-15 09:30:00,60.96,61.13,60.76,61.11,293800.0,54.8935,55.0465,54.7134,55.0285,293800.0
2013-02-15 09:40:00,61.08,61.25,61.02,61.11,30200.0,55.0015,55.1546,54.9475,55.0285,30200.0
2013-02-15 09:50:00,61.11,61.23,61.06,61.18,34100.0,55.0285,55.1366,54.9835,55.0916,34100.0
2013-02-15 10:00:00,61.2,61.54,61.2,61.53,37500.0,55.1096,55.4157,55.1096,55.4067,37500.0
2013-02-15 10:10:00,61.53,61.57,61.4,61.57,52600.0,55.4067,55.4428,55.2897,55.4428,52600.0
2013-02-15 10:20:00,61.57,61.74,61.55,61.67,31100.0,55.4428,55.5958,55.4247,55.5328,31100.0
2013-02-15 10:30:00,61.64,61.64,61.47,61.5,68400.0,55.5058,55.5058,55.3527,55.3797,68400.0
2013-02-15 10:40:00,61.51,61.65,61.5,61.65,27500.0,55.3887,55.5148,55.3797,55.5148,27500.0
2013-02-15 10:50:00,61.64,61.79,61.62,61.76,47100.0,55.5058,55.6409,55.4878,55.6138,47100.0
2013-02-15 11:00:00,61.76,61.87,61.72,61.84,50600.0,55.6138,55.7129,55.5778,55.6859,50600.0
2013-02-15 11:10:00,61.84,61.84,61.75,61.81,33900.0,55.6859,55.6859,55.6048,55.6589,33900.0
2013-02-15 11:20:00,61.8,61.87,61.79,61.84,40200.0,55.6499,55.7129,55.6409,55.6859,40200.0
2013-02-15 11:30:00,61.84,61.86,61.79,61.85,38200.0,55.6859,55.7039,55.6409,55.6949,38200.0
2013-02-15 11:40:00,61.85,61.85,61.75,61.78,35000.0,55.6949,55.6949,55.6048,55.6319,35000.0
2013-02-15 11:50:00,61.77,61.81,61.77,61.81,21000.0,55.6229,55.6589,55.6229,55.6589,21000.0
2013-02-15 12:00:00,61.82,61.86,61.71,61.72,58600.0,55.6679,55.7039,55.5688,55.5778,58600.0
2013-02-15 12:10:00,61.72,61.72,61.56,61.62,16900.0,55.5778,55.5778,55.4338,55.4878,16900.0
2013-02-15 12:20:00,61.62,61.75,61.62,61.75,24100.0,55.4878,55.6048,55.4878,55.6048,24100.0
2013-02-15 12:30:00,61.76,61.76,61.69,61.72,12300.0,55.6138,55.6138,55.5508,55.5778,12300.0
2013-02-15 12:40:00,61.73,61.78,61.68,61.68,15000.0,55.5868,55.6319,55.5418,55.5418,15000.0
2013-02-15 12:50:00,61.67,61.67,61.63,61.65,13300.0,55.5328,55.5328,55.4968,55.5148,13300.0
2013-02-15 13:00:00,61.66,61.75,61.66,61.73,16700.0,55.5238,55.6048,55.5238,55.5868,16700.0
2013-02-15 13:10:00,61.73,61.77,61.71,61.76,23000.0,55.5868,55.6229,55.5688,55.6138,23000.0
2013-02-15 13:20:00,61.76,61.77,61.64,61.65,29100.0,55.6138,55.6229,55.5058,55.5148,29100.0
2013-02-15 13:30:00,61.65,61.81,61.65,61.81,18500.0,55.5148,55.6589,55.5148,55.6589,18500.0
2013-02-15 13:40:00,61.81,61.91,61.81,61.9,30300.0,55.6589,55.7489,55.6589,55.7399,30300.0
2013-02-15 13:50:00,61.9,61.91,61.89,61.89,34900.0,55.7399,55.7489,55.7309,55.7309,34900.0
2013-02-15 14:00:00,61.89,61.89,61.85,61.88,20200.0,55.7309,55.7309,55.6949,55.7219,20200.0
2013-02-15 14:10:00,61.88,61.89,61.8,61.8,46500.0,55.7219,55.7309,55.6499,55.6499,46500.0
2013-02-15 14:20:00,61.77,61.84,61.68,61.68,39700.0,55.6229,55.6859,55.5418,55.5418,39700.0
2013-02-15 14:30:00,61.69,61.76,61.66,61.69,44400.0,55.5508,55.6138,55.5238,55.5508,44400.0
2013-02-15 14:40:00,61.68,61.76,61.68,61.75,41300.0,55.5418,55.6138,55.5418,55.6048,41300.0
2013-02-15 14:50:00,61.76,61.85,61.76,61.82,39200.0,55.6138,55.6949,55.6138,55.6679,39200.0
2013-02-15 15:00:00,61.81,61.9,61.81,61.87,36400.0,55.6589,55.7399,55.6589,55.7129,36400.0
2013-02-15 15:10:00,61.88,61.98,61.88,61.94,64300.0,55.7219,55.812,55.7219,55.7759,64300.0
2013-02-15 15:20:00,61.93,61.96,61.88,61.92,68900.0,55.7669,55.7939,55.7219,55.7579,68900.0
2013-02-15 15:30:00,61.92,61.98,61.9,61.91,80800.0,55.7579,55.812,55.7399,55.7489,80800.0
2013-02-15 15:40:00,61.92,61.99,61.91,61.98,129300.0,55.7579,55.821,55.7489,55.812,129300.0
2013-02-15 15:50:00,61.98,62.11,61.98,62.08,164000.0,55.812,55.929,55.812,55.902,164000.0
2013-02-19 09:30:00,62.51,62.54,61.98,62.2,64600.0,56.2892,56.3162,55.812,56.0101,64600.0
2013-02-19 09:40:00,62.21,62.3,62.14,62.25,51300.0,56.0191,56.1001,55.956,56.0551,51300.0
2013-02-19 09:50:00,62.27,62.56,62.27,62.45,40600.0,56.0731,56.3342,56.0731,56.2352,40600.0
2013-02-19 10:00:00,62.46,62.48,62.21,62.23,28000.0,56.2442,56.2622,56.0191,56.0371,28000.0
2013-02-19 10:10:00,62.23,62.44,62.21,62.35,65800.0,56.0371,56.2262,56.0191,56.1451,65800.0
2013-02-19 10:20:00,62.36,62.54,62.32,62.5,24800.0,56.1541,56.3162,56.1181,56.2802,24800.0
2013-02-19 10:30:00,62.5,62.52,62.33,62.38,33400.0,56.2802,56.2982,56.1271,56.1721,33400.0
2013-02-19 10:40:00,62.37,62.47,62.32,62.36,27600.0,56.1631,56.2532,56.1181,56.1541,27600.0
2013-02-19 10:50:00,62.34,62.36,62.21,62.3,21700.0,56.1361,56.1541,56.0191,56.1001,21700.0
2013-02-19 11:00:00,62.29,62.31,62.18,62.3,34100.0,56.0911,56.1091,55.9921,56.1001,34100.0
2013-02-19 11:10:00,62.3,62.31,62.26,62.3,17000.0,56.1001,56.1091,56.0641,56.1001,17000.0
2013-02-19 11:20:00,62.29,62.41,62.25,62.41,33200.0,56.0911,56.1992,56.0551,56.1992,33200.0
2013-02-19 11:30:00,62.4,62.4,62.25,62.25,44800.0,56.1902,56.1902,56.0551,56.0551,44800.0
2013-02-19 11:40:00,62.25,62.25,62.16,62.16,16700.0,56.0551,56.0551,55.974,55.974,16700.0
2013-02-19 11:50:00,62.18,62.26,62.16,62.25,10700.0,55.9921,56.0641,55.974,56.0551,10700.0
2013-02-19 12:00:00,62.25,62.31,62.22,62.27,35100.0,56.0551,56.1091,56.0281,56.0731,35100.0
2013-02-19 12:10:00,62.25,62.29,62.24,62.29,7900.0,56.0551,56.0911,56.0461,56.0911,7900.0
2013-02-19 12:20:00,62.29,62.35,62.24,62.25,11500.0,56.0911,56.1451,56.0461,56.0551,11500.0
2013-02-19 12:30:00,62.25,62.42,62.25,62.41,24400.0,56.0551,56.2082,56.0551,56.1992,24400.0
2013-02-19 12:40:00,62.39,62.44,62.39,62.4,35500.0,56.1812,56.2262,56.1812,56.1902,35500.0
2013-02-19 12:50:00,62.4,62.42,62.31,62.38,21300.0,56.1902,56.2082,56.1091,56.1721,21300.0
2013-02-19 13:00:00,62.38,62.41,62.34,62.4,15700.0,56.1721,56.1992,56.1361,56.1902,15700.0
2013-02-19 13:10:00,62.41,62.48,62.4,62.48,27300.0,56.1992,56.2622,56.1902,56.2622,27300.0
2013-02-19 13:20:00,62.47,62.49,62.38,62.38,15300.0,56.2532,56.2712,56.1721,56.1721,15300.0
2013-02-19 13:30:00,62.39,62.39,62.27,62.27,12200.0,56.1812,56.1812,56.0731,56.0731,12200.0
2013-02-19 13:40:00,62.26,62.28,62.2,62.2,15300.0,56.0641,56.0821,56.0101,56.0101,15300.0
2013-02-19 13:50:00,62.2,62.2,62.15,62.19,17500.0,56.0101,56.0101,55.965,56.0011,17500.0
2013-02-19 14:00:00,62.18,62.23,62.17,62.22,11900.0,55.9921,56.0371,55.983,56.0281,11900.0
2013-02-19 14:10:00,62.22,62.24,62.16,62.19,22000.0,56.0281,56.0461,55.974,56.0011,22000.0
2013-02-19 14:20:00,62.18,62.24,62.15,62.2,9400.0,55.9921,56.0461,55.965,56.0101,9400.0
2013-02-19 14:30:00,62.2,62.25,62.19,62.21,18000.0,56.0101,56.0551,56.0011,56.0191,18000.0
2013-02-19 14:40:00,62.21,62.29,62.21,62.27,17400.0,56.0191,56.0911,56.0191,56.0731,17400.0
2013-02-19 14:50:00,62.26,62.32,62.23,62.3,14600.0,56.0641,56.1181,56.0371,56.1001,14600.0
2013-02-19 15:00:00,62.3,62.35,62.27,62.34,26800.0,56.1001,56.1451,56.0731,56.1361,26800.0
2013-02-19 15:10:00,62.34,62.4,62.31,62.31,30700.0,56.1361,56.1902,56.1091,56.1091,30700.0
2013-02-19 15:20:00,62.31,62.31,62.21,62.22,19000.0,56.1091,56.1091,56.0191,56.0281,19000.0
2013-02-19 15:30:00,62.21,62.23,62.14,62.17,41500.0,56.0191,56.0371,55.956,55.983,41500.0
2013-02-19 15:40:00,62.17,62.22,62.16,62.18,38000.0,55.983,56.0281,55.974,55.9921,38000.0
2013-02-19 15:50:00,62.18,62.26,62.17,62.24,118900.0,55.9921,56.0641,55.983,56.0461,118900.0
2013-02-20 09:30:00,62.53,62.53,62.18,62.31,33300.0,56.3072,56.3072,55.9921,56.1091,33300.0
2013-02-20 09:40:00,62.34,62.45,62.29,62.44,33200.0,56.1361,56.2352,56.0911,56.2262,33200.0
2013-02-20 09:50:00,62.44,62.44,62.29,62.33,72200.0,56.2262,56.2262,56.0911,56.1271,72200.0
2013-02-20 10:00:00,62.32,62.32,62.17,62.23,34500.0,56.1181,56.1181,55.983,56.0371,34500.0
2013-02-20 10:10:00,62.24,62.33,62.22,62.24,18100.0,56.0461,56.1271,56.0281,56.0461,18100.0
2013-02-20 10:20:00,62.23,62.32,62.16,62.16,48600.0,56.0371,56.1181,55.974,55.974,48600.0
2013-02-20 10:30:00,62.16,62.2,62.04,62.09,47100.0,55.974,56.0101,55.866,55.911,47100.0
2013-02-20 10:40:00,62.11,62.15,62.07,62.08,21300.0,55.929,55.965,55.893,55.902,21300.0
2013-02-20 10:50:00,62.07,62.17,62.06,62.11,18700.0,55.893,55.983,55.884,55.929,18700.0
2013-02-20 11:00:00,62.1,62.12,61.94,62.0,43200.0,55.92,55.938,55.7759,55.83,43200.0
2013-02-20 11:10:00,62.0,62.04,61.95,62.03,24400.0,55.83,55.866,55.7849,55.857,24400.0
2013-02-20 11:20:00,62.03,62.03,61.94,62.0,32000.0,55.857,55.857,55.7759,55.83,32000.0
2013-02-20 11:30:00,62.0,62.03,61.79,61.83,30500.0,55.83,55.857,55.6409,55.6769,30500.0
2013-02-20 11:40:00,61.82,61.91,61.68,61.9,19100.0,55.6679,55.7489,55.5418,55.7399,19100.0
2013-02-20 11:50:00,61.9,61.93,61.85,61.93,11400.0,55.7399,55.7669,55.6949,55.7669,11400.0
2013-02-20 12:00:00,61.93,61.98,61.87,61.92,16800.0,55.7669,55.812,55.7129,55.7579,16800.0
2013-02-20 12:10:00,61.93,61.99,61.93,61.96,16500.0,55.7669,55.821,55.7669,55.7939,16500.0
2013-02-20 12:20:00,61.97,61.99,61.91,61.91,15200.0,55.803,55.821,55.7489,55.7489,15200.0
2013-02-20 12:30:00,61.91,61.95,61.91,61.94,19300.0,55.7489,55.7849,55.7489,55.7759,19300.0
2013-02-20 12:40:00,61.93,62.05,61.9,62.03,35000.0,55.7669,55.875,55.7399,55.857,35000.0
2013-02-20 12:50:00,62.01,62.05,61.97,61.98,32500.0,55.839,55.875,55.803,55.812,32500.0
2013-02-20 13:00:00,61.98,62.01,61.96,61.99,19600.0,55.812,55.839,55.7939,55.821,19600.0
2013-02-20 13:10:00,61.99,61.99,61.92,61.94,29300.0,55.821,55.821,55.7579,55.7759,29300.0
2013-02-20 13:20:00,61.94,61.99,61.89,61.9,57300.0,55.7759,55.821,55.7309,55.7399,57300.0
2013-02-20 13:30:00,61.91,61.94,61.85,61.92,39500.0,55.7489,55.7759,55.6949,55.7579,39500.0
2013-02-20 13:40:00,61.91,61.95,61.87,61.88,44900.0,55.7489,55.7849,55.7129,55.7219,44900.0
2013-02-20 13:50:00,61.89,61.9,61.86,61.9,17600.0,55.7309,55.7399,55.7039,55.7399,17600.0
2013-02-20 14:00:00,61.9,61.94,61.74,61.88,51600.0,55.7399,55.7759,55.5958,55.7219,51600.0
2013-02-20 14:10:00,61.88,61.89,61.75,61.88,49600.0,55.7219,55.7309,55.6048,55.7219,49600.0
2013-02-20 14:20:00,61.89,61.89,61.82,61.85,33100.0,55.7309,55.7309,55.6679,55.6949,33100.0
2013-02-20 14:30:00,61.85,61.89,61.78,61.82,48200.0,55.6949,55.7309,55.6319,55.6679,48200.0
2013-02-20 14:40:00,61.81,61.81,61.5,61.55,47100.0,55.6589,55.6589,55.3797,55.4247,47100.0
2013-02-20 14:50:00,61.55,61.59,61.44,61.58,67800.0,55.4247,55.4608,55.3257,55.4518,67800.0
2013-02-20 15:00:00,61.58,61.64,61.54,61.62,63500.0,55.4518,55.5058,55.4157,55.4878,63500.0
2013-02-20 15:10:00,61.62,61.68,61.59,61.63,68600.0,55.4878,55.5418,55.4608,55.4968,68600.0
2013-02-20 15:20:00,61.61,61.64,61.52,61.53,62100.0,55.4788,55.5058,55.3977,55.4067,62100.0
2013-02-20 15:30:00,61.54,61.61,61.51,61.59,106900.0,55.4157,55.4788,55.3887,55.4608,106900.0
2013-02-20 15:40:00,61.58,61.62,61.55,61.62,120900.0,55.4518,55.4878,55.4247,55.4878,120900.0
2013-02-20 15:50:00,61.6,61.6,61.37,61.39,285800.0,55.4698,55.4698,55.2627,55.2807,285800.0
2013-02-21 09:30:00,60.76,61.35,60.76,61.35,98900.0,54.7134,55.2447,54.7134,55.2447,98900.0
2013-02-21 09:40:00,61.35,61.46,61.16,61.2,54700.0,55.2447,55.3437,55.0736,55.1096,54700.0
2013-02-21 09:50:00,61.16,61.16,60.95,61.07,28500.0,55.0736,55.0736,54.8845,54.9925,28500.0
2013-02-21 10:00:00,61.05,61.2,60.94,61.11,25200.0,54.9745,55.1096,54.8755,55.0285,25200.0
2013-02-21 10:10:00,61.11,61.29,61.08,61.21,70400.0,55.0285,55.1906,55.0015,55.1186,70400.0
2013-02-21 10:20:00,61.19,61.48,61.19,61.48,35500.0,55.1006,55.3617,55.1006,55.3617,35500.0
2013-02-21 10:30:00,61.47,61.54,61.4,61.48,44600.0,55.3527,55.4157,55.2897,55.3617,44600.0
2013-02-21 10:40:00,61.46,61.62,61.4,61.54,75900.0,55.3437,55.4878,55.2897,55.4157,75900.0
2013-02-21 10:50:00,61.55,61.55,61.25,61.28,22800.0,55.4247,55.4247,55.1546,55.1816,22800.0
2013-02-21 11:00:00,61.3,61.45,61.3,61.36,45800.0,55.1996,55.3347,55.1996,55.2537,45800.0
2013-02-21 11:10:00,61.37,61.37,61.18,61.24,38300.0,55.2627,55.2627,55.0916,55.1456,38300.0
2013-02-21 11:20:00,61.21,61.22,61.1,61.21,22700.0,55.1186,55.1276,55.0195,55.1186,22700.0
2013-02-21 11:30:00,61.2,61.35,61.17,61.34,16500.0,55.1096,55.2447,55.0826,55.2356,16500.0
2013-02-21 11:40:00,61.34,61.39,61.23,61.23,22500.0,55.2356,55.2807,55.1366,55.1366,22500.0
2013-02-21 11:50:00,61.22,61.23,61.13,61.13,32100.0,55.1276,55.1366,55.0465,55.0465,32100.0
2013-02-21 12:00:00,61.13,61.13,60.97,61.01,20800.0,55.0465,55.0465,54.9025,54.9385,20800.0
2013-02-21 12:10:00,61.01,61.04,60.87,61.01,43900.0,54.9385,54.9655,54.8124,54.9385,43900.0
2013-02-21 12:20:00,61.0,61.07,60.98,61.01,201600.0,54.9295,54.9925,54.9115,54.9385,201600.0
2013-02-21 12:30:00,61.03,61.12,61.0,61.08,24300.0,54.9565,55.0375,54.9295,55.0015,24300.0
2013-02-21 12:40:00,61.09,61.16,61.07,61.13,13900.0,55.0105,55.0736,54.9925,55.0465,13900.0
2013-02-21 12:50:00,61.15,61.26,61.1,61.2,35200.0,55.0646,55.1636,55.0195,55.1096,35200.0
2013-02-21 13:00:00,61.2,61.32,61.15,61.17,26200.0,55.1096,55.2176,55.0646,55.0826,26200.0
2013-02-21 13:10:00,61.17,61.18,61.1,61.17,23500.0,55.0826,55.0916,55.0195,55.0826,23500.0
2013-02-21 13:20:00,61.16,61.16,61.07,61.1,13000.0,55.0736,55.0736,54.9925,55.0195,13000.0
2013-02-21 13:30:00,61.1,61.19,61.09,61.14,12100.0,55.0195,55.1006,55.0105,55.0555,12100.0
2013-02-21 13:40:00,61.13,61.15,61.04,61.05,18400.0,55.0465,55.0646,54.9655,54.9745,18400.0
2013-02-21 13:50:00,61.03,61.21,61.01,61.21,27000.0,54.9565,55.1186,54.9385,55.1186,27000.0
2013-02-21 14:00:00,61.22,61.22,61.09,61.11,30000.0,55.1276,55.1276,55.0105,55.0285,30000.0
2013-02-21 14:10:00,61.1,61.1,61.02,61.03,19000.0,55.0195,55.0195,54.9475,54.9565,19000.0
2013-02-21 14:20:00,61.02,61.14,61.0,61.14,27300.0,54.9475,55.0555,54.9295,55.0555,27300.0
2013-02-21 14:30:00,61.14,61.18,61.11,61.14,20900.0,55.0555,55.0916,55.0285,55.0555,20900.0
2013-02-21 14:40:00,61.14,61.16,61.08,61.15,73400.0,55.0555,55.0736,55.0015,55.0646,73400.0
2013-02-21 14:50:00,61.15,61.26,61.13,61.21,31500.0,55.0646,55.1636,55.0465,55.1186,31500.0
2013-02-21 15:00:00,61.22,61.44,61.22,61.44,59100.0,55.1276,55.3257,55.1276,55.3257,59100.0
2013-02-21 15:10:00,61.43,61.53,61.37,61.39,89400.0,55.3167,55.4067,55.2627,55.2807,89400.0
2013-02-21 15:20:00,61.38,61.51,61.37,61.44,61600.0,55.2717,55.3887,55.2627,55.3257,61600.0
2013-02-21 15:30:00,61.43,61.48,61.39,61.4,53500.0,55.3167,55.3617,55.2807,55.2897,53500.0
2013-02-21 15:40:00,61.4,61.41,61.21,61.3,74300.0,55.2897,55.2987,55.1186,55.1996,74300.0
2013-02-21 15:50:00,61.3,61.34,61.26,61.31,156200.0,55.1996,55.2356,55.1636,55.2086,156200.0
2013-02-22 09:30:00,61.36,62.29,61.33,61.91,138100.0,55.2537,56.0911,55.2266,55.7489,138100.0
2013-02-22 09:40:00,61.92,61.97,61.05,61.57,98800.0,55.7579,55.803,54.9745,55.4428,98800.0
2013-02-22 09:50:00,61.56,61.81,61.38,61.79,65100.0,55.4338,55.6589,55.2717,55.6409,65100.0
2013-02-22 10:00:00,61.85,61.87,61.49,61.8,47600.0,55.6949,55.7129,55.3707,55.6499,47600.0
2013-02-22 10:10:00,61.77,62.07,61.62,62.0,109500.0,55.6229,55.893,55.4878,55.83,109500.0
2013-02-22 10:20:00,61.97,62.15,61.86,61.94,134300.0,55.803,55.965,55.7039,55.7759,134300.0
2013-02-22 10:30:00,61.94,61.98,61.7,61.73,133300.0,55.7759,55.812,55.5598,55.5868,133300.0
2013-02-22 10:40:00,61.73,61.76,61.71,61.73,129600.0,55.5868,55.6138,55.5688,55.5868,129600.0
2013-02-22 10:50:00,61.74,61.76,61.71,61.71,89300.0,55.5958,55.6138,55.5688,55.5688,89300.0
2013-02-22 11:00:00,61.7,62.0,61.7,61.98,52500.0,55.5598,55.83,55.5598,55.812,52500.0
2013-02-22 11:10:00,61.97,61.98,61.82,61.86,40900.0,55.803,55.812,55.6679,55.7039,40900.0
2013-02-22 11:20:00,61.86,62.01,61.85,62.0,53500.0,55.7039,55.839,55.6949,55.83,53500.0
2013-02-22 11:30:00,62.01,62.03,61.93,61.97,80000.0,55.839,55.857,55.7669,55.803,80000.0
2013-02-22 11:40:00,61.98,62.01,61.94,61.97,24500.0,55.812,55.839,55.7759,55.803,24500.0
2013-02-22 11:50:00,61.97,62.09,61.95,62.05,79300.0,55.803,55.911,55.7849,55.875,79300.0
2013-02-22 12:00:00,62.05,62.21,62.0,62.21,30300.0,55.875,56.0191,55.83,56.0191,30300.0
2013-02-22 12:10:00,62.21,62.26,62.14,62.26,24300.0,56.0191,56.0641,55.956,56.0641,24300.0
2013-02-22 12:20:00,62.26,62.29,62.2,62.21,34200.0,56.0641,56.0911,56.0101,56.0191,34200.0
2013-02-22 12:30:00,62.2,62.33,62.2,62.31,27400.0,56.0101,56.1271,56.0101,56.1091,27400.0
2013-02-22 12:40:00,62.31,62.61,62.31,62.56,69000.0,56.1091,56.3793,56.1091,56.3342,69000.0
2013-02-22 12:50:00,62.58,62.7,62.58,62.63,46600.0,56.3522,56.4603,56.3522,56.3973,46600.0
2013-02-22 13:00:00,62.64,62.67,62.58,62.62,60300.0,56.4063,56.4333,56.3522,56.3883,60300.0
2013-02-22 13:10:00,62.61,62.82,62.59,62.82,97100.0,56.3793,56.5684,56.3612,56.5684,97100.0
2013-02-22 13:20:00,62.8,62.81,62.58,62.62,69500.0,56.5504,56.5594,56.3522,56.3883,69500.0
2013-02-22 13:30:00,62.62,62.94,62.58,62.93,125800.0,56.3883,56.6764,56.3522,56.6674,125800.0
2013-02-22 13:40:00,62.94,63.07,62.67,62.76,90300.0,56.6764,56.7935,56.4333,56.5143,90300.0
2013-02-22 13:50:00,62.77,62.85,62.73,62.78,35900.0,56.5233,56.5954,56.4873,56.5323,35900.0
2013-02-22 14:00:00,62.78,62.79,62.66,62.78,64600.0,56.5323,56.5413,56.4243,56.5323,64600.0
2013-02-22 14:10:00,62.77,62.86,62.74,62.76,35900.0,56.5233,56.6044,56.4963,56.5143,35900.0
2013-02-22 14:20:00,62.75,62.83,62.74,62.78,122400.0,56.5053,56.5774,56.4963,56.5323,122400.0
2013-02-22 14:30:00,62.78,62.79,62.7,62.76,63800.0,56.5323,56.5413,56.4603,56.5143,63800.0
2013-02-22 14:40:00,62.73,62.8,62.66,62.67,28500.0,56.4873,56.5504,56.4243,56.4333,28500.0
2013-02-22 14:50:00,62.66,62.85,62.66,62.79,51300.0,56.4243,56.5954,56.4243,56.5413,51300.0
2013-02-22 15:00:00,62.79,62.86,62.71,62.82,58500.0,56.5413,56.6044,56.4693,56.5684,58500.0
2013-02-22 15:10:00,62.81,62.93,62.79,62.92,81800.0,56.5594,56.6674,56.5413,56.6584,81800.0
2013-02-22 15:20:00,62.92,62.93,62.68,62.75,75400.0,56.6584,56.6674,56.4423,56.5053,75400.0
2013-02-22 15:30:00,62.75,62.98,62.75,62.94,68300.0,56.5053,56.7124,56.5053,56.6764,68300.0
2013-02-22 15:40:00,62.93,62.93,62.76,62.78,57900.0,56.6674,56.6674,56.5143,56.5323,57900.0
2013-02-22 15:50:00,62.78,62.8,62.73,62.76,217600.0,56.5323,56.5504,56.4873,56.5143,217600.0
2013-02-25 09:30:00,62.93,63.16,62.93,63.02,164000.0,56.6674,56.8745,56.6674,56.7485,164000.0
2013-02-25 09:40:00,63.04,63.04,62.86,63.01,101300.0,56.7665,56.7665,56.6044,56.7395,101300.0
2013-02-25 09:50:00,63.02,63.21,63.01,63.17,106900.0,56.7485,56.9195,56.7395,56.8835,106900.0
2013-02-25 10:00:00,63.17,63.24,63.02,63.04,43700.0,56.8835,56.9466,56.7485,56.7665,43700.0
2013-02-25 10:10:00,63.03,63.04,62.81,62.86,54900.0,56.7575,56.7665,56.5594,56.6044,54900.0
2013-02-25 10:20:00,62.87,63.15,62.87,63.1,57000.0,56.6134,56.8655,56.6134,56.8205,57000.0
2013-02-25 10:30:00,63.11,63.11,62.89,62.94,57700.0,56.8295,56.8295,56.6314,56.6764,57700.0
2013-02-25 10:40:00,62.92,62.94,62.78,62.88,49500.0,56.6584,56.6764,56.5323,56.6224,49500.0
2013-02-25 10:50:00,62.86,62.88,62.66,62.7,37600.0,56.6044,56.6224,56.4243,56.4603,37600.0
2013-02-25 11:00:00,62.68,62.71,62.59,62.67,63900.0,56.4423,56.4693,56.3612,56.4333,63900.0
2013-02-25 11:10:00,62.68,62.77,62.61,62.77,87000.0,56.4423,56.5233,56.3793,56.5233,87000.0
2013-02-25 11:20:00,62.75,62.84,62.74,62.84,62700.0,56.5053,56.5864,56.4963,56.5864,62700.0
2013-02-25 11:30:00,62.84,63.0,62.63,62.65,50400.0,56.5864,56.7304,56.3973,56.4153,50400.0
2013-02-25 11:40:00,62.67,62.67,62.5,62.53,31300.0,56.4333,56.4333,56.2802,56.3072,31300.0
2013-02-25 11:50:00,62.52,62.59,62.43,62.56,36200.0,56.2982,56.3612,56.2172,56.3342,36200.0
2013-02-25 12:00:00,62.56,62.56,62.35,62.48,38000.0,56.3342,56.3342,56.1451,56.2622,38000.0
2013-02-25 12:10:00,62.48,62.54,62.42,62.43,23000.0,56.2622,56.3162,56.2082,56.2172,23000.0
2013-02-25 12:20:00,62.41,62.49,62.34,62.46,51300.0,56.1992,56.2712,56.1361,56.2442,51300.0
2013-02-25 12:30:00,62.49,62.61,62.35,62.61,33700.0,56.2712,56.3793,56.1451,56.3793,33700.0
2013-02-25 12:40:00,62.61,62.82,62.61,62.82,29700.0,56.3793,56.5684,56.3793,56.5684,29700.0
2013-02-25 12:50:00,62.82,62.87,62.64,62.66,28300.0,56.5684,56.6134,56.4063,56.4243,28300.0
2013-02-25 13:00:00,62.65,62.67,62.44,62.49,15500.0,56.4153,56.4333,56.2262,56.2712,15500.0
2013-02-25 13:10:00,62.52,62.56,62.41,62.41,30800.0,56.2982,56.3342,56.1992,56.1992,30800.0
2013-02-25 13:20:00,62.41,62.5,62.35,62.4,19300.0,56.1992,56.2802,56.1451,56.1902,19300.0
2013-02-25 13:30:00,62.39,62.47,62.34,62.47,30700.0,56.1812,56.2532,56.1361,56.2532,30700.0
2013-02-25 13:40:00,62.48,62.5,62.37,62.42,36100.0,56.2622,56.2802,56.1631,56.2082,36100.0
2013-02-25 13:50:00,62.42,62.51,62.33,62.37,46700.0,56.2082,56.2892,56.1271,56.1631,46700.0
2013-02-25 14:00:00,62.37,62.38,62.22,62.25,42900.0,56.1631,56.1721,56.0281,56.0551,42900.0
2013-02-25 14:10:00,62.23,62.33,62.19,62.33,56900.0,56.0371,56.1271,56.0011,56.1271,56900.0
2013-02-25 14:20:00,62.33,62.36,62.24,62.36,30600.0,56.1271,56.1541,56.0461,56.1541,30600.0
2013-02-25 14:30:00,62.36,62.42,62.31,62.35,46400.0,56.1541,56.2082,56.1091,56.1451,46400.0
2013-02-25 14:40:00,62.35,62.4,62.27,62.35,29000.0,56.1451,56.1902,56.0731,56.1451,29000.0
2013-02-25 14:50:00,62.36,62.44,62.29,62.37,22700.0,56.1541,56.2262,56.0911,56.1631,22700.0
2013-02-25 15:00:00,62.35,62.44,62.34,62.41,26700.0,56.1451,56.2262,56.1361,56.1992,26700.0
2013-02-25 15:10:00,62.41,62.47,62.29,62.29,47600.0,56.1992,56.2532,56.0911,56.0911,47600.0
2013-02-25 15:20:00,62.28,62.35,62.2,62.27,75100.0,56.0821,56.1451,56.0101,56.0731,75100.0
2013-02-25 15:30:00,62.28,62.38,62.21,62.27,150500.0,56.0821,56.1721,56.0191,56.0731,150500.0
2013-02-25 15:40:00,62.26,62.36,62.18,62.18,106500.0,56.0641,56.1541,55.9921,55.9921,106500.0
2013-02-25 15:50:00,62.17,62.18,62.01,62.03,238600.0,55.983,55.9921,55.839,55.857,238600.0
2013-02-26 09:30:00,62.01,62.13,61.87,61.97,55700.0,55.839,55.947,55.7129,55.803,55700.0
2013-02-26 09:40:00,61.99,62.13,61.98,62.1,46000.0,55.821,55.947,55.812,55.92,46000.0
2013-02-26 09:50:00,62.12,62.37,62.1,62.37,40300.0,55.938,56.1631,55.92,56.1631,40300.0
2013-02-26 10:00:00,62.39,62.58,62.37,62.41,37000.0,56.1812,56.3522,56.1631,56.1992,37000.0
2013-02-26 10:10:00,62.4,62.44,62.28,62.44,45300.0,56.1902,56.2262,56.0821,56.2262,45300.0
2013-02-26 10:20:00,62.43,62.53,62.26,62.31,42200.0,56.2172,56.3072,56.0641,56.1091,42200.0
2013-02-26 10:30:00,62.37,62.41,62.28,62.36,40600.0,56.1631,56.1992,56.0821,56.1541,40600.0
2013-02-26 10:40:00,62.35,62.53,62.31,62.51,33800.0,56.1451,56.3072,56.1091,56.2892,33800.0
2013-02-26 10:50:00,62.53,62.63,62.42,62.45,54200.0,56.3072,56.3973,56.2082,56.2352,54200.0
2013-02-26 11:00:00,62.43,62.44,62.23,62.29,60100.0,56.2172,56.2262,56.0371,56.0911,60100.0
2013-02-26 11:10:00,62.3,62.46,62.3,62.39,24800.0,56.1001,56.2442,56.1001,56.1812,24800.0
2013-02-26 11:20:00,62.39,62.44,62.27,62.34,35500.0,56.1812,56.2262,56.0731,56.1361,35500.0
2013-02-26 11:30:00,62.35,62.43,62.29,62.37,113600.0,56.1451,56.2172,56.0911,56.1631,113600.0
2013-02-26 11:40:00,62.36,62.37,62.25,62.34,48900.0,56.1541,56.1631,56.0551,56.1361,48900.0
2013-02-26 11:50:00,62.33,62.42,62.3,62.3,39900.0,56.1271,56.2082,56.1001,56.1001,39900.0
2013-02-26 12:00:00,62.29,62.3,62.16,62.28,90000.0,56.0911,56.1001,55.974,56.0821,90000.0
2013-02-26 12:10:00,62.27,62.31,62.23,62.23,41400.0,56.0731,56.1091,56.0371,56.0371,41400.0
2013-02-26 12:20:00,62.21,62.39,62.2,62.37,21500.0,56.0191,56.1812,56.0101,56.1631,21500.0
2013-02-26 12:30:00,62.35,62.4,62.3,62.4,26200.0,56.1451,56.1902,56.1001,56.1902,26200.0
2013-02-26 12:40:00,62.41,62.41,62.28,62.38,31200.0,56.1992,56.1992,56.0821,56.1721,31200.0
2013-02-26 12:50:00,62.37,62.42,62.34,62.35,23900.0,56.1631,56.2082,56.1361,56.1451,23900.0
2013-02-26 13:00:00,62.33,62.47,62.33,62.38,27100.0,56.1271,56.2532,56.1271,56.1721,27100.0
2013-02-26 13:10:00,62.39,62.42,62.32,62.33,23400.0,56.1812,56.2082,56.1181,56.1271,23400.0
2013-02-26 13:20:00,62.34,62.37,62.3,62.33,12200.0,56.1361,56.1631,56.1001,56.1271,12200.0
2013-02-26 13:30:00,62.32,62.39,62.29,62.3,31900.0,56.1181,56.1812,56.0911,56.1001,31900.0
2013-02-26 13:40:00,62.29,62.46,62.29,62.44,27800.0,56.0911,56.2442,56.0911,56.2262,27800.0
2013-02-26 13:50:00,62.45,62.54,62.4,62.41,23400.0,56.2352,56.3162,56.1902,56.1992,23400.0
2013-02-26 14:00:00,62.41,62.49,62.36,62.45,27300.0,56.1992,56.2712,56.1541,56.2352,27300.0
2013-02-26 14:10:00,62.44,62.46,62.37,62.42,24900.0,56.2262,56.2442,56.1631,56.2082,24900.0
2013-02-26 14:20:00,62.41,62.49,62.4,62.44,22400.0,56.1992,56.2712,56.1902,56.2262,22400.0
2013-02-26 14:30:00,62.45,62.54,62.44,62.51,170600.0,56.2352,56.3162,56.2262,56.2892,170600.0
2013-02-26 14:40:00,62.5,62.57,62.48,62.55,56000.0,56.2802,56.3432,56.2622,56.3252,56000.0
2013-02-26 14:50:00,62.54,62.59,62.51,62.56,39700.0,56.3162,56.3612,56.2892,56.3342,39700.0
2013-02-26 15:00:00,62.56,62.59,62.46,62.52,50900.0,56.3342,56.3612,56.2442,56.2982,50900.0
2013-02-26 15:10:00,62.53,62.54,62.43,62.5,49900.0,56.3072,56.3162,56.2172,56.2802,49900.0
2013-02-26 15:20:00,62.5,62.58,62.48,62.58,63200.0,56.2802,56.3522,56.2622,56.3522,63200.0
2013-02-26 15:30:00,62.58,62.71,62.48,62.71,81800.0,56.3522,56.4693,56.2622,56.4693,81800.0
2013-02-26 15:40:00,62.72,62.76,62.65,62.72,88800.0,56.4783,56.5143,56.4153,56.4783,88800.0
2013-02-26 15:50:00,62.73,62.73,62.59,62.65,124200.0,56.4873,56.4873,56.3612,56.4153,124200.0
2013-02-27 09:30:00,62.78,62.97,62.26,62.6,96500.0,56.5323,56.7034,56.0641,56.3703,96500.0
2013-02-27 09:40:00,62.57,62.96,62.57,62.9,53800.0,56.3432,56.6944,56.3432,56.6404,53800.0
2013-02-27 09:50:00,62.9,63.13,62.88,63.13,65600.0,56.6404,56.8475,56.6224,56.8475,65600.0
2013-02-27 10:00:00,63.14,63.19,63.09,63.11,67900.0,56.8565,56.9015,56.8115,56.8295,67900.0
2013-02-27 10:10:00,63.1,63.17,63.09,63.1,42100.0,56.8205,56.8835,56.8115,56.8205,42100.0
2013-02-27 10:20:00,63.11,63.24,63.08,63.18,44700.0,56.8295,56.9466,56.8025,56.8925,44700.0
2013-02-27 10:30:00,63.18,63.35,63.17,63.33,41400.0,56.8925,57.0456,56.8835,57.0276,41400.0
2013-02-27 10:40:00,63.34,63.46,63.33,63.33,76900.0,57.0366,57.1447,57.0276,57.0276,76900.0
2013-02-27 10:50:00,63.34,63.48,63.33,63.33,91400.0,57.0366,57.1627,57.0276,57.0276,91400.0
2013-02-27 11:00:00,63.33,63.61,63.33,63.55,40400.0,57.0276,57.2797,57.0276,57.2257,40400.0
2013-02-27 11:10:00,63.56,63.64,63.52,63.63,54300.0,57.2347,57.3068,57.1987,57.2978,54300.0
2013-02-27 11:20:00,63.62,63.7,63.57,63.64,48100.0,57.2887,57.3608,57.2437,57.3068,48100.0
2013-02-27 11:30:00,63.65,63.67,63.49,63.65,25800.0,57.3158,57.3338,57.1717,57.3158,25800.0
2013-02-27 11:40:00,63.63,63.66,63.56,63.58,33300.0,57.2978,57.3248,57.2347,57.2527,33300.0
2013-02-27 11:50:00,63.61,63.68,63.56,63.56,23700.0,57.2797,57.3428,57.2347,57.2347,23700.0
2013-02-27 12:00:00,63.56,63.67,63.54,63.64,39000.0,57.2347,57.3338,57.2167,57.3068,39000.0
2013-02-27 12:10:00,63.63,63.69,63.56,63.68,27900.0,57.2978,57.3518,57.2347,57.3428,27900.0
2013-02-27 12:20:00,63.68,63.78,63.67,63.77,39200.0,57.3428,57.4328,57.3338,57.4238,39200.0
2013-02-27 12:30:00,63.76,63.92,63.76,63.9,79600.0,57.4148,57.5589,57.4148,57.5409,79600.0
2013-02-27 12:40:00,63.9,63.93,63.86,63.91,105300.0,57.5409,57.5679,57.5049,57.5499,105300.0
2013-02-27 12:50:00,63.91,63.91,63.72,63.79,36900.0,57.5499,57.5499,57.3788,57.4418,36900.0
2013-02-27 13:00:00,63.79,63.81,63.69,63.71,23200.0,57.4418,57.4598,57.3518,57.3698,23200.0
2013-02-27 13:10:00,63.7,63.83,63.68,63.79,25300.0,57.3608,57.4778,57.3428,57.4418,25300.0
2013-02-27 13:20:00,63.77,63.81,63.7,63.79,29300.0,57.4238,57.4598,57.3608,57.4418,29300.0
2013-02-27 13:30:00,63.8,63.85,63.77,63.77,40100.0,57.4508,57.4959,57.4238,57.4238,40100.0
2013-02-27 13:40:00,63.78,63.78,63.71,63.73,29300.0,57.4328,57.4328,57.3698,57.3878,29300.0
2013-02-27 13:50:00,63.73,63.82,63.72,63.79,37300.0,57.3878,57.4688,57.3788,57.4418,37300.0
2013-02-27 14:00:00,63.79,63.87,63.74,63.87,23500.0,57.4418,57.5139,57.3968,57.5139,23500.0
2013-02-27 14:10:00,63.87,63.95,63.87,63.94,36000.0,57.5139,57.5859,57.5139,57.5769,36000.0
2013-02-27 14:20:00,63.94,64.0,63.9,63.9,51800.0,57.5769,57.6309,57.5409,57.5409,51800.0
2013-02-27 14:30:00,63.9,63.95,63.9,63.95,22100.0,57.5409,57.5859,57.5409,57.5859,22100.0
2013-02-27 14:40:00,63.95,64.02,63.9,63.99,38900.0,57.5859,57.6489,57.5409,57.6219,38900.0
2013-02-27 14:50:00,63.99,64.07,63.96,64.04,29000.0,57.6219,57.694,57.5949,57.667,29000.0
2013-02-27 15:00:00,64.05,64.05,63.95,64.0,41800.0,57.676,57.676,57.5859,57.6309,41800.0
2013-02-27 15:10:00,64.0,64.07,63.96,64.06,36000.0,57.6309,57.694,57.5949,57.685,36000.0
2013-02-27 15:20:00,64.06,64.11,64.03,64.05,59400.0,57.685,57.73,57.6579,57.676,59400.0
2013-02-27 15:30:00,64.05,64.16,64.05,64.16,58800.0,57.676,57.775,57.676,57.775,58800.0
2013-02-27 15:40:00,64.16,64.18,63.99,64.04,75900.0,57.775,57.793,57.6219,57.667,75900.0
2013-02-27 15:50:00,64.03,64.03,63.76,63.76,174000.0,57.6579,57.6579,57.4148,57.4148,174000.0
2013-02-28 09:30:00,63.71,64.1,63.58,64.1,80200.0,57.3698,57.721,57.2527,57.721,80200.0
2013-02-28 09:40:00,64.08,64.32,64.03,64.22,83600.0,57.703,57.9191,57.6579,57.829,83600.0
2013-02-28 09:50:00,64.22,64.25,64.04,64.06,62100.0,57.829,57.8561,57.667,57.685,62100.0
2013-02-28 10:00:00,64.06,64.3,64.06,64.22,43800.0,57.685,57.9011,57.685,57.829,43800.0
2013-02-28 10:10:00,64.22,64.31,64.12,64.28,51500.0,57.829,57.9101,57.739,57.8831,51500.0
2013-02-28 10:20:00,64.28,64.34,64.27,64.28,39700.0,57.8831,57.9371,57.8741,57.8831,39700.0
2013-02-28 10:30:00,64.28,64.32,64.26,64.28,38400.0,57.8831,57.9191,57.8651,57.8831,38400.0
2013-02-28 10:40:00,64.29,64.33,64.23,64.28,54500.0,57.8921,57.9281,57.838,57.8831,54500.0
2013-02-28 10:50:00,64.27,64.32,64.25,64.27,147500.0,57.8741,57.9191,57.8561,57.8741,147500.0
2013-02-28 11:00:00,64.28,64.36,64.19,64.32,33000.0,57.8831,57.9551,57.802,57.9191,33000.0
2013-02-28 11:10:00,64.31,64.36,64.28,64.3,28900.0,57.9101,57.9551,57.8831,57.9011,28900.0
2013-02-28 11:20:00,64.31,64.36,64.29,64.33,46100.0,57.9101,57.9551,57.8921,57.9281,46100.0
2013-02-28 11:30:00,64.34,64.37,64.28,64.3,39100.0,57.9371,57.9641,57.8831,57.9011,39100.0
2013-02-28 11:40:00,64.3,64.38,64.28,64.37,40500.0,57.9011,57.9731,57.8831,57.9641,40500.0
2013-02-28 11:50:00,64.37,64.42,64.28,64.33,18900.0,57.9641,58.0091,57.8831,57.9281,18900.0
2013-02-28 12:00:00,64.33,64.37,64.31,64.35,31000.0,57.9281,57.9641,57.9101,57.9461,31000.0
2013-02-28 12:10:00,64.34,64.39,64.31,64.37,27600.0,57.9371,57.9821,57.9101,57.9641,27600.0
2013-02-28 12:20:00,64.37,64.39,64.35,64.37,46900.0,57.9641,57.9821,57.9461,57.9641,46900.0
2013-02-28 12:30:00,64.37,64.39,64.35,64.36,14300.0,57.9641,57.9821,57.9461,57.9551,14300.0
2013-02-28 12:40:00,64.36,64.42,64.35,64.36,19600.0,57.9551,58.0091,57.9461,57.9551,19600.0
2013-02-28 12:50:00,64.36,64.38,64.34,64.35,37000.0,57.9551,57.9731,57.9371,57.9461,37000.0
2013-02-28 13:00:00,64.35,64.4,64.34,64.38,22300.0,57.9461,57.9911,57.9371,57.9731,22300.0
2013-02-28 13:10:00,64.38,64.43,64.34,64.43,23400.0,57.9731,58.0181,57.9371,58.0181,23400.0
2013-02-28 13:20:00,64.42,64.46,64.39,64.4,42200.0,58.0091,58.0452,57.9821,57.9911,42200.0
2013-02-28 13:30:00,64.41,64.43,64.38,64.38,17800.0,58.0001,58.0181,57.9731,57.9731,17800.0
2013-02-28 13:40:00,64.37,64.44,64.36,64.43,28400.0,57.9641,58.0271,57.9551,58.0181,28400.0
2013-02-28 13:50:00,64.43,64.47,64.41,64.45,39900.0,58.0181,58.0542,58.0001,58.0361,39900.0
2013-02-28 14:00:00,64.45,64.47,64.41,64.46,38400.0,58.0361,58.0542,58.0001,58.0452,38400.0
2013-02-28 14:10:00,64.47,64.48,64.42,64.45,40200.0,58.0542,58.0632,58.0091,58.0361,40200.0
2013-02-28 14:20:00,64.45,64.48,64.43,64.46,23200.0,58.0361,58.0632,58.0181,58.0452,23200.0
2013-02-28 14:30:00,64.46,64.48,64.41,64.44,31000.0,58.0452,58.0632,58.0001,58.0271,31000.0
2013-02-28 14:40:00,64.43,64.45,64.37,64.44,43100.0,58.0181,58.0361,57.9641,58.0271,43100.0
2013-02-28 14:50:00,64.44,64.5,64.4,64.47,60400.0,58.0271,58.0812,57.9911,58.0542,60400.0
2013-02-28 15:00:00,64.47,64.48,64.44,64.47,83700.0,58.0542,58.0632,58.0271,58.0542,83700.0
2013-02-28 15:10:00,64.47,64.47,64.44,64.45,49600.0,58.0542,58.0542,58.0271,58.0361,49600.0
2013-02-28 15:20:00,64.46,64.49,64.43,64.45,60700.0,58.0452,58.0722,58.0181,58.0361,60700.0
2013-02-28 15:30:00,64.45,64.5,64.44,64.46,64400.0,58.0361,58.0812,58.0271,58.0452,64400.0
2013-02-28 15:40:00,64.47,64.5,64.44,64.46,80100.0,58.0542,58.0812,58.0271,58.0452,80100.0
2013-02-28 15:50:00,64.46,64.66,64.45,64.47,327100.0,58.0452,58.2253,58.0361,58.0542,327100.0
2013-03-01 09:30:00,64.05,64.14,63.78,64.03,135900.0,57.676,57.757,57.4328,57.6579,135900.0
2013-03-01 09:40:00,64.02,64.17,64.01,64.1,75700.0,57.6489,57.784,57.6399,57.721,75700.0
2013-03-01 09:50:00,64.1,64.19,64.05,64.1,41500.0,57.721,57.802,57.676,57.721,41500.0
2013-03-01 10:00:00,64.11,64.39,64.11,64.39,59700.0,57.73,57.9821,57.73,57.9821,59700.0
2013-03-01 10:10:00,64.4,64.46,64.31,64.33,50900.0,57.9911,58.0452,57.9101,57.9281,50900.0
2013-03-01 10:20:00,64.33,64.33,64.13,64.22,46300.0,57.9281,57.9281,57.748,57.829,46300.0
2013-03-01 10:30:00,64.23,64.37,64.23,64.3,35800.0,57.838,57.9641,57.838,57.9011,35800.0
2013-03-01 10:40:00,64.3,64.39,64.28,64.38,56000.0,57.9011,57.9821,57.8831,57.9731,56000.0
2013-03-01 10:50:00,64.39,64.6,64.39,64.6,79400.0,57.9821,58.1712,57.9821,58.1712,79400.0
2013-03-01 11:00:00,64.6,64.71,64.59,64.65,80900.0,58.1712,58.2703,58.1622,58.2162,80900.0
2013-03-01 11:10:00,64.66,64.69,64.64,64.68,64200.0,58.2253,58.2523,58.2072,58.2433,64200.0
2013-03-01 11:20:00,64.68,64.78,64.64,64.68,46000.0,58.2433,58.3333,58.2072,58.2433,46000.0
2013-03-01 11:30:00,64.67,64.74,64.64,64.68,47300.0,58.2343,58.2973,58.2072,58.2433,47300.0
2013-03-01 11:40:00,64.68,64.69,64.63,64.67,61000.0,58.2433,58.2523,58.1982,58.2343,61000.0
2013-03-01 11:50:00,64.68,64.85,64.64,64.84,35700.0,58.2433,58.3963,58.2072,58.3873,35700.0
2013-03-01 12:00:00,64.85,64.95,64.82,64.92,40900.0,58.3963,58.4864,58.3693,58.4594,40900.0
2013-03-01 12:10:00,64.93,65.05,64.93,65.01,85200.0,58.4684,58.5764,58.4684,58.5404,85200.0
2013-03-01 12:20:00,65.0,65.08,64.98,65.02,51200.0,58.5314,58.6035,58.5134,58.5494,51200.0
2013-03-01 12:30:00,65.02,65.11,65.01,65.09,44500.0,58.5494,58.6305,58.5404,58.6125,44500.0
2013-03-01 12:40:00,65.09,65.1,64.97,64.97,18000.0,58.6125,58.6215,58.5044,58.5044,18000.0
2013-03-01 12:50:00,64.97,65.03,64.97,64.99,22500.0,58.5044,58.5584,58.5044,58.5224,22500.0
2013-03-01 13:00:00,64.99,65.03,64.91,64.91,20800.0,58.5224,58.5584,58.4504,58.4504,20800.0
2013-03-01 13:10:00,64.9,65.04,64.89,64.99,26700.0,58.4414,58.5674,58.4324,58.5224,26700.0
2013-03-01 13:20:00,65.0,65.05,64.99,65.0,29700.0,58.5314,58.5764,58.5224,58.5314,29700.0
2013-03-01 13:30:00,65.0,65.03,64.9,64.92,28600.0,58.5314,58.5584,58.4414,58.4594,28600.0
2013-03-01 13:40:00,64.93,64.95,64.9,64.9,28200.0,58.4684,58.4864,58.4414,58.4414,28200.0
2013-03-01 13:50:00,64.88,64.92,64.83,64.9,19500.0,58.4234,58.4594,58.3783,58.4414,19500.0
2013-03-01 14:00:00,64.91,64.96,64.9,64.9,19800.0,58.4504,58.4954,58.4414,58.4414,19800.0
2013-03-01 14:10:00,64.9,64.92,64.86,64.87,19100.0,58.4414,58.4594,58.4053,58.4144,19100.0
2013-03-01 14:20:00,64.86,64.94,64.81,64.82,28500.0,58.4053,58.4774,58.3603,58.3693,28500.0
2013-03-01 14:30:00,64.83,64.96,64.82,64.9,23500.0,58.3783,58.4954,58.3693,58.4414,23500.0
2013-03-01 14:40:00,64.9,64.92,64.85,64.85,40900.0,58.4414,58.4594,58.3963,58.3963,40900.0
2013-03-01 14:50:00,64.85,64.88,64.8,64.86,50700.0,58.3963,58.4234,58.3513,58.4053,50700.0
2013-03-01 15:00:00,64.86,64.92,64.84,64.91,46900.0,58.4053,58.4594,58.3873,58.4504,46900.0
2013-03-01 15:10:00,64.92,64.98,64.89,64.92,38200.0,58.4594,58.5134,58.4324,58.4594,38200.0
2013-03-01 15:20:00,64.92,65.03,64.91,65.0,60400.0,58.4594,58.5584,58.4504,58.5314,60400.0
2013-03-01 15:30:00,65.0,65.04,64.98,65.0,64100.0,58.5314,58.5674,58.5134,58.5314,64100.0
2013-03-01 15:40:00,64.99,65.06,64.94,65.06,84200.0,58.5224,58.5854,58.4774,58.5854,84200.0
2013-03-01 15:50:00,65.06,65.08,64.98,65.07,243800.0,58.5854,58.6035,58.5134,58.5944,243800.0
2013-03-04 09:30:00,64.87,65.17,64.76,65.16,67800.0,58.4144,58.6845,58.3153,58.6755,67800.0
2013-03-04 09:40:00,65.14,65.38,65.14,65.29,39100.0,58.6575,58.8736,58.6575,58.7926,39100.0
2013-03-04 09:50:00,65.27,65.27,65.14,65.14,35500.0,58.7745,58.7745,58.6575,58.6575,35500.0
2013-03-04 10:00:00,65.15,65.29,65.15,65.28,25900.0,58.6665,58.7926,58.6665,58.7835,25900.0
2013-03-04 10:10:00,65.28,65.28,65.16,65.25,28900.0,58.7835,58.7835,58.6755,58.7565,28900.0
2013-03-04 10:20:00,65.25,65.34,65.18,65.34,83900.0,58.7565,58.8376,58.6935,58.8376,83900.0
2013-03-04 10:30:00,65.33,65.39,65.3,65.36,42500.0,58.8286,58.8826,58.8016,58.8556,42500.0
2013-03-04 10:40:00,65.36,65.55,65.36,65.55,31300.0,58.8556,59.0267,58.8556,59.0267,31300.0
2013-03-04 10:50:00,65.54,65.57,65.42,65.53,49400.0,59.0177,59.0447,58.9096,59.0087,49400.0
2013-03-04 11:00:00,65.52,65.53,65.39,65.46,80800.0,58.9997,59.0087,58.8826,58.9456,80800.0
2013-03-04 11:10:00,65.44,65.6,65.43,65.59,49100.0,58.9276,59.0717,58.9186,59.0627,49100.0
2013-03-04 11:20:00,65.59,65.65,65.52,65.62,86300.0,59.0627,59.1167,58.9997,59.0897,86300.0
2013-03-04 11:30:00,65.62,65.64,65.47,65.48,43800.0,59.0897,59.1077,58.9546,58.9636,43800.0
2013-03-04 11:40:00,65.48,65.63,65.47,65.63,136800.0,58.9636,59.0987,58.9546,59.0987,136800.0
2013-03-04 11:50:00,65.64,65.68,65.56,65.57,21500.0,59.1077,59.1437,59.0357,59.0447,21500.0
2013-03-04 12:00:00,65.56,65.58,65.5,65.55,32000.0,59.0357,59.0537,58.9817,59.0267,32000.0
2013-03-04 12:10:00,65.55,65.63,65.52,65.55,40000.0,59.0267,59.0987,58.9997,59.0267,40000.0
2013-03-04 12:20:00,65.55,65.57,65.47,65.49,125700.0,59.0267,59.0447,58.9546,58.9727,125700.0
2013-03-04 12:30:00,65.47,65.55,65.46,65.55,76300.0,58.9546,59.0267,58.9456,59.0267,76300.0
2013-03-04 12:40:00,65.55,65.57,65.51,65.55,41500.0,59.0267,59.0447,58.9907,59.0267,41500.0
2013-03-04 12:50:00,65.55,65.62,65.51,65.51,71900.0,59.0267,59.0897,58.9907,58.9907,71900.0
2013-03-04 13:00:00,65.51,65.61,65.51,65.61,29200.0,58.9907,59.0807,58.9907,59.0807,29200.0
2013-03-04 13:10:00,65.61,65.75,65.61,65.74,20400.0,59.0807,59.2068,59.0807,59.1978,20400.0
2013-03-04 13:20:00,65.74,65.9,65.73,65.9,32900.0,59.1978,59.3418,59.1888,59.3418,32900.0
2013-03-04 13:30:00,65.91,65.93,65.8,65.9,42900.0,59.3509,59.3689,59.2518,59.3418,42900.0
2013-03-04 13:40:00,65.91,65.93,65.88,65.89,33400.0,59.3509,59.3689,59.3238,59.3328,33400.0
2013-03-04 13:50:00,65.89,65.99,65.83,65.86,75100.0,59.3328,59.4229,59.2788,59.3058,75100.0
2013-03-04 14:00:00,65.87,65.87,65.77,65.78,32700.0,59.3148,59.3148,59.2248,59.2338,32700.0
2013-03-04 14:10:00,65.78,65.78,65.65,65.67,24900.0,59.2338,59.2338,59.1167,59.1347,24900.0
2013-03-04 14:20:00,65.69,65.84,65.69,65.83,27200.0,59.1527,59.2878,59.1527,59.2788,27200.0
2013-03-04 14:30:00,65.83,65.83,65.76,65.78,20700.0,59.2788,59.2788,59.2158,59.2338,20700.0
2013-03-04 14:40:00,65.79,65.87,65.71,65.84,32800.0,59.2428,59.3148,59.1708,59.2878,32800.0
2013-03-04 14:50:00,65.85,66.07,65.84,66.05,91200.0,59.2968,59.4949,59.2878,59.4769,91200.0
2013-03-04 15:00:00,66.04,66.06,65.92,66.03,132600.0,59.4679,59.4859,59.3599,59.4589,132600.0
2013-03-04 15:10:00,66.03,66.12,66.0,66.09,64900.0,59.4589,59.54,59.4319,59.5129,64900.0
2013-03-04 15:20:00,66.1,66.13,66.07,66.1,65500.0,59.5219,59.549,59.4949,59.5219,65500.0
2013-03-04 15:30:00,66.1,66.17,66.09,66.14,71200.0,59.5219,59.585,59.5129,59.558,71200.0
2013-03-04 15:40:00,66.15,66.21,66.11,66.2,120700.0,59.567,59.621,59.531,59.612,120700.0
2013-03-04 15:50:00,66.2,66.28,66.14,66.28,240100.0,59.612,59.684,59.558,59.684,240100.0
2013-03-05 09:30:00,66.57,66.98,66.43,66.97,86700.0,59.9452,60.3144,59.8191,60.3054,86700.0
2013-03-05 09:40:00,66.96,67.09,66.82,66.97,72200.0,60.2964,60.4134,60.1703,60.3054,72200.0
2013-03-05 09:50:00,66.95,67.13,66.95,67.12,50900.0,60.2874,60.4494,60.2874,60.4404,50900.0
2013-03-05 10:00:00,67.11,67.12,66.78,66.89,68900.0,60.4314,60.4404,60.1343,60.2333,68900.0
2013-03-05 10:10:00,66.9,66.94,66.84,66.92,61400.0,60.2423,60.2784,60.1883,60.2603,61400.0
2013-03-05 10:20:00,66.96,67.04,66.91,67.04,46200.0,60.2964,60.3684,60.2513,60.3684,46200.0
2013-03-05 10:30:00,67.04,67.3,67.03,67.28,56400.0,60.3684,60.6025,60.3594,60.5845,56400.0
2013-03-05 10:40:00,67.28,67.36,67.24,67.28,55300.0,60.5845,60.6566,60.5485,60.5845,55300.0
2013-03-05 10:50:00,67.28,67.3,67.24,67.29,43000.0,60.5845,60.6025,60.5485,60.5935,43000.0
2013-03-05 11:00:00,67.29,67.31,67.13,67.27,54100.0,60.5935,60.6115,60.4494,60.5755,54100.0
2013-03-05 11:10:00,67.28,67.35,67.28,67.33,36900.0,60.5845,60.6476,60.5845,60.6295,36900.0
2013-03-05 11:20:00,67.32,67.38,67.3,67.37,42700.0,60.6205,60.6746,60.6025,60.6656,42700.0
2013-03-05 11:30:00,67.38,67.38,67.22,67.24,30900.0,60.6746,60.6746,60.5305,60.5485,30900.0
2013-03-05 11:40:00,67.24,67.36,67.23,67.36,40400.0,60.5485,60.6566,60.5395,60.6566,40400.0
2013-03-05 11:50:00,67.36,67.42,67.34,67.41,32700.0,60.6566,60.7106,60.6385,60.7016,32700.0
2013-03-05 12:00:00,67.42,67.46,67.38,67.46,54300.0,60.7106,60.7466,60.6746,60.7466,54300.0
2013-03-05 12:10:00,67.45,67.46,67.36,67.39,48700.0,60.7376,60.7466,60.6566,60.6836,48700.0
2013-03-05 12:20:00,67.39,67.46,67.38,67.44,40100.0,60.6836,60.7466,60.6746,60.7286,40100.0
2013-03-05 12:30:00,67.44,67.53,67.43,67.53,37600.0,60.7286,60.8096,60.7196,60.8096,37600.0
2013-03-05 12:40:00,67.53,67.62,67.53,67.6,48500.0,60.8096,60.8907,60.8096,60.8727,48500.0
2013-03-05 12:50:00,67.6,67.62,67.46,67.5,50300.0,60.8727,60.8907,60.7466,60.7826,50300.0
2013-03-05 13:00:00,67.51,67.53,67.48,67.48,23500.0,60.7916,60.8096,60.7646,60.7646,23500.0
2013-03-05 13:10:00,67.48,67.51,67.48,67.5,16400.0,60.7646,60.7916,60.7646,60.7826,16400.0
2013-03-05 13:20:00,67.5,67.69,67.49,67.64,100800.0,60.7826,60.9537,60.7736,60.9087,100800.0
2013-03-05 13:30:00,67.63,67.7,67.59,67.62,37200.0,60.8997,60.9627,60.8637,60.8907,37200.0
2013-03-05 13:40:00,67.62,67.62,67.58,67.59,28700.0,60.8907,60.8907,60.8547,60.8637,28700.0
2013-03-05 13:50:00,67.59,67.61,67.57,67.59,59800.0,60.8637,60.8817,60.8457,60.8637,59800.0
2013-03-05 14:00:00,67.59,67.65,67.59,67.61,59700.0,60.8637,60.9177,60.8637,60.8817,59700.0
2013-03-05 14:10:00,67.61,67.68,67.58,67.66,43700.0,60.8817,60.9447,60.8547,60.9267,43700.0
2013-03-05 14:20:00,67.66,67.71,67.66,67.69,31300.0,60.9267,60.9717,60.9267,60.9537,31300.0
2013-03-05 14:30:00,67.69,67.7,67.48,67.58,96100.0,60.9537,60.9627,60.7646,60.8547,96100.0
2013-03-05 14:40:00,67.57,67.75,67.56,67.74,54200.0,60.8457,61.0077,60.8367,60.9987,54200.0
2013-03-05 14:50:00,67.75,67.75,67.57,67.67,48600.0,61.0077,61.0077,60.8457,60.9357,48600.0
2013-03-05 15:00:00,67.68,67.72,67.62,67.68,66000.0,60.9447,60.9807,60.8907,60.9447,66000.0
2013-03-05 15:10:00,67.68,67.73,67.65,67.69,63000.0,60.9447,60.9897,60.9177,60.9537,63000.0
2013-03-05 15:20:00,67.68,67.69,67.55,67.55,77100.0,60.9447,60.9537,60.8276,60.8276,77100.0
2013-03-05 15:30:00,67.55,67.66,67.53,67.63,85800.0,60.8276,60.9267,60.8096,60.8997,85800.0
2013-03-05 15:40:00,67.64,67.76,67.63,67.68,125000.0,60.9087,61.0167,60.8997,60.9447,125000.0
2013-03-05 15:50:00,67.65,67.91,67.62,67.89,386700.0,60.9177,61.1518,60.8907,61.1338,386700.0
2013-03-06 09:30:00,67.99,68.12,67.85,68.0,147600.0,61.2239,61.3409,61.0978,61.2329,147600.0
2013-03-06 09:40:00,68.0,68.22,67.95,68.19,69800.0,61.2329,61.431,61.1878,61.404,69800.0
2013-03-06 09:50:00,68.2,68.39,68.17,68.34,113300.0,61.413,61.5841,61.3859,61.539,113300.0
2013-03-06 10:00:00,68.35,68.38,68.17,68.18,51000.0,61.548,61.575,61.3859,61.395,51000.0
2013-03-06 10:10:00,68.19,68.27,68.14,68.19,74900.0,61.404,61.476,61.3589,61.404,74900.0
2013-03-06 10:20:00,68.18,68.34,68.17,68.28,58100.0,61.395,61.539,61.3859,61.485,58100.0
2013-03-06 10:30:00,68.28,68.36,68.22,68.35,86200.0,61.485,61.557,61.431,61.548,86200.0
2013-03-06 10:40:00,68.35,68.41,68.31,68.36,60500.0,61.548,61.6021,61.512,61.557,60500.0
2013-03-06 10:50:00,68.36,68.38,68.18,68.19,59400.0,61.557,61.575,61.395,61.404,59400.0
2013-03-06 11:00:00,68.17,68.19,68.03,68.06,79700.0,61.3859,61.404,61.2599,61.2869,79700.0
2013-03-06 11:10:00,68.06,68.23,68.01,68.23,68000.0,61.2869,61.44,61.2419,61.44,68000.0
2013-03-06 11:20:00,68.21,68.32,68.13,68.18,51800.0,61.422,61.521,61.3499,61.395,51800.0
2013-03-06 11:30:00,68.18,68.19,68.1,68.16,40400.0,61.395,61.404,61.3229,61.3769,40400.0
2013-03-06 11:40:00,68.15,68.18,68.08,68.11,28800.0,61.3679,61.395,61.3049,61.3319,28800.0
2013-03-06 11:50:00,68.1,68.16,68.05,68.12,46200.0,61.3229,61.3769,61.2779,61.3409,46200.0
2013-03-06 12:00:00,68.13,68.17,68.09,68.09,46000.0,61.3499,61.3859,61.3139,61.3139,46000.0
2013-03-06 12:10:00,68.09,68.17,68.01,68.15,47800.0,61.3139,61.3859,61.2419,61.3679,47800.0
2013-03-06 12:20:00,68.16,68.17,68.1,68.12,16000.0,61.3769,61.3859,61.3229,61.3409,16000.0
2013-03-06 12:30:00,68.15,68.17,68.12,68.15,41000.0,61.3679,61.3859,61.3409,61.3679,41000.0
2013-03-06 12:40:00,68.14,68.17,68.12,68.17,24900.0,61.3589,61.3859,61.3409,61.3859,24900.0
2013-03-06 12:50:00,68.15,68.25,68.15,68.18,63700.0,61.3679,61.458,61.3679,61.395,63700.0
2013-03-06 13:00:00,68.18,68.18,68.08,68.11,21200.0,61.395,61.395,61.3049,61.3319,21200.0
2013-03-06 13:10:00,68.1,68.13,68.08,68.1,15700.0,61.3229,61.3499,61.3049,61.3229,15700.0
2013-03-06 13:20:00,68.09,68.1,67.87,67.88,41800.0,61.3139,61.3229,61.1158,61.1248,41800.0
2013-03-06 13:30:00,67.89,67.96,67.89,67.96,24700.0,61.1338,61.1968,61.1338,61.1968,24700.0
2013-03-06 13:40:00,67.97,68.04,67.92,67.95,36700.0,61.2058,61.2689,61.1608,61.1878,36700.0
2013-03-06 13:50:00,67.94,67.94,67.83,67.84,32900.0,61.1788,61.1788,61.0798,61.0888,32900.0
2013-03-06 14:00:00,67.84,67.85,67.81,67.82,49300.0,61.0888,61.0978,61.0618,61.0708,49300.0
2013-03-06 14:10:00,67.83,67.86,67.77,67.86,34600.0,61.0798,61.1068,61.0258,61.1068,34600.0
2013-03-06 14:20:00,67.86,68.0,67.86,67.98,28400.0,61.1068,61.2329,61.1068,61.2149,28400.0
2013-03-06 14:30:00,67.98,68.06,67.92,68.0,32900.0,61.2149,61.2869,61.1608,61.2329,32900.0
2013-03-06 14:40:00,68.0,68.14,68.0,68.09,37100.0,61.2329,61.3589,61.2329,61.3139,37100.0
2013-03-06 14:50:00,68.09,68.09,67.99,68.02,29800.0,61.3139,61.3139,61.2239,61.2509,29800.0
2013-03-06 15:00:00,68.02,68.03,67.99,68.0,54300.0,61.2509,61.2599,61.2239,61.2329,54300.0
2013-03-06 15:10:00,68.0,68.13,68.0,68.06,68700.0,61.2329,61.3499,61.2329,61.2869,68700.0
2013-03-06 15:20:00,68.06,68.1,68.03,68.06,52100.0,61.2869,61.3229,61.2599,61.2869,52100.0
2013-03-06 15:30:00,68.05,68.07,68.0,68.0,83100.0,61.2779,61.2959,61.2329,61.2329,83100.0
2013-03-06 15:40:00,68.0,68.02,67.98,68.0,89500.0,61.2329,61.2509,61.2149,61.2329,89500.0
2013-03-06 15:50:00,68.0,68.04,67.94,68.0,128800.0,61.2329,61.2689,61.1788,61.2329,128800.0
2013-03-07 09:30:00,68.13,68.3,67.97,68.03,47200.0,61.3499,61.503,61.2058,61.2599,47200.0
2013-03-07 09:40:00,68.02,68.19,68.02,68.05,32900.0,61.2509,61.404,61.2509,61.2779,32900.0
2013-03-07 09:50:00,68.05,68.2,68.02,68.06,20100.0,61.2779,61.413,61.2509,61.2869,20100.0
2013-03-07 10:00:00,68.06,68.08,67.65,67.84,34800.0,61.2869,61.3049,60.9177,61.0888,34800.0
2013-03-07 10:10:00,67.84,67.99,67.82,67.97,34000.0,61.0888,61.2239,61.0708,61.2058,34000.0
2013-03-07 10:20:00,67.97,67.99,67.88,67.98,25200.0,61.2058,61.2239,61.1248,61.2149,25200.0
2013-03-07 10:30:00,67.99,67.99,67.89,67.91,30900.0,61.2239,61.2239,61.1338,61.1518,30900.0
2013-03-07 10:40:00,67.91,67.99,67.86,67.86,40200.0,61.1518,61.2239,61.1068,61.1068,40200.0
2013-03-07 10:50:00,67.86,67.91,67.76,67.82,32000.0,61.1068,61.1518,61.0167,61.0708,32000.0
2013-03-07 11:00:00,67.81,67.89,67.77,67.83,35700.0,61.0618,61.1338,61.0258,61.0798,35700.0
2013-03-07 11:10:00,67.82,67.94,67.78,67.79,30800.0,61.0708,61.1788,61.0348,61.0438,30800.0
2013-03-07 11:20:00,67.79,67.79,67.74,67.75,20700.0,61.0438,61.0438,60.9987,61.0077,20700.0
2013-03-07 11:30:00,67.76,67.79,67.66,67.75,45500.0,61.0167,61.0438,60.9267,61.0077,45500.0
2013-03-07 11:40:00,67.77,67.79,67.75,67.75,20500.0,61.0258,61.0438,61.0077,61.0077,20500.0
2013-03-07 11:50:00,67.74,67.79,67.69,67.69,22600.0,60.9987,61.0438,60.9537,60.9537,22600.0
2013-03-07 12:00:00,67.69,67.72,67.63,67.71,31400.0,60.9537,60.9807,60.8997,60.9717,31400.0
2013-03-07 12:10:00,67.71,67.83,67.7,67.82,17000.0,60.9717,61.0798,60.9627,61.0708,17000.0
2013-03-07 12:20:00,67.82,67.92,67.79,67.9,14100.0,61.0708,61.1608,61.0438,61.1428,14100.0
2013-03-07 12:30:00,67.89,67.9,67.83,67.85,16800.0,61.1338,61.1428,61.0798,61.0978,16800.0
2013-03-07 12:40:00,67.84,67.91,67.8,67.9,22100.0,61.0888,61.1518,61.0528,61.1428,22100.0
2013-03-07 12:50:00,67.9,67.98,67.9,67.96,19600.0,61.1428,61.2149,61.1428,61.1968,19600.0
2013-03-07 13:00:00,67.96,67.97,67.86,67.89,16300.0,61.1968,61.2058,61.1068,61.1338,16300.0
2013-03-07 13:10:00,67.88,67.93,67.86,67.86,15000.0,61.1248,61.1698,61.1068,61.1068,15000.0
2013-03-07 13:20:00,67.86,67.93,67.85,67.92,15800.0,61.1068,61.1698,61.0978,61.1608,15800.0
2013-03-07 13:30:00,67.91,67.92,67.79,67.79,17200.0,61.1518,61.1608,61.0438,61.0438,17200.0
2013-03-07 13:40:00,67.78,67.87,67.78,67.87,17700.0,61.0348,61.1158,61.0348,61.1158,17700.0
2013-03-07 13:50:00,67.88,67.92,67.87,67.91,28600.0,61.1248,61.1608,61.1158,61.1518,28600.0
2013-03-07 14:00:00,67.91,67.92,67.83,67.85,20900.0,61.1518,61.1608,61.0798,61.0978,20900.0
2013-03-07 14:10:00,67.84,67.84,67.74,67.83,22100.0,61.0888,61.0888,60.9987,61.0798,22100.0
2013-03-07 14:20:00,67.84,67.9,67.84,67.88,20500.0,61.0888,61.1428,61.0888,61.1248,20500.0
2013-03-07 14:30:00,67.88,67.88,67.76,67.82,28700.0,61.1248,61.1248,61.0167,61.0708,28700.0
2013-03-07 14:40:00,67.81,67.88,67.76,67.87,34700.0,61.0618,61.1248,61.0167,61.1158,34700.0
2013-03-07 14:50:00,67.88,67.93,67.88,67.92,27000.0,61.1248,61.1698,61.1248,61.1608,27000.0
2013-03-07 15:00:00,67.93,67.96,67.9,67.95,29200.0,61.1698,61.1968,61.1428,61.1878,29200.0
2013-03-07 15:10:00,67.95,68.03,67.95,68.0,32500.0,61.1878,61.2599,61.1878,61.2329,32500.0
2013-03-07 15:20:00,68.0,68.03,67.9,68.02,36900.0,61.2329,61.2599,61.1428,61.2509,36900.0
2013-03-07 15:30:00,68.02,68.05,67.97,67.98,47300.0,61.2509,61.2779,61.2058,61.2149,47300.0
2013-03-07 15:40:00,67.98,67.98,67.96,67.98,51700.0,61.2149,61.2149,61.1968,61.2149,51700.0
2013-03-07 15:50:00,67.97,67.98,67.88,67.94,226500.0,61.2058,61.2149,61.1248,61.1788,226500.0
2013-03-08 09:30:00,67.92,68.27,67.9,67.9,67600.0,61.1608,61.476,61.1428,61.1428,67600.0
2013-03-08 09:40:00,67.86,67.99,67.64,67.7,27200.0,61.1068,61.2239,60.9087,60.9627,27200.0
2013-03-08 09:50:00,67.68,67.83,67.57,67.58,28600.0,60.9447,61.0798,60.8457,60.8547,28600.0
2013-03-08 10:00:00,67.56,67.56,67.42,67.44,82200.0,60.8367,60.8367,60.7106,60.7286,82200.0
2013-03-08 10:10:00,67.44,67.44,67.29,67.42,79500.0,60.7286,60.7286,60.5935,60.7106,79500.0
2013-03-08 10:20:00,67.42,67.51,67.36,67.48,68400.0,60.7106,60.7916,60.6566,60.7646,68400.0
2013-03-08 10:30:00,67.51,67.53,67.4,67.5,65900.0,60.7916,60.8096,60.6926,60.7826,65900.0
2013-03-08 10:40:00,67.49,67.59,67.46,67.5,85800.0,60.7736,60.8637,60.7466,60.7826,85800.0
2013-03-08 10:50:00,67.49,67.56,67.46,67.54,50600.0,60.7736,60.8367,60.7466,60.8186,50600.0
2013-03-08 11:00:00,67.55,67.61,67.41,67.61,151500.0,60.8276,60.8817,60.7016,60.8817,151500.0
2013-03-08 11:10:00,67.62,67.7,67.57,67.7,26300.0,60.8907,60.9627,60.8457,60.9627,26300.0
2013-03-08 11:20:00,67.7,67.84,67.7,67.76,42100.0,60.9627,61.0888,60.9627,61.0167,42100.0
2013-03-08 11:30:00,67.76,67.76,67.68,67.68,22400.0,61.0167,61.0167,60.9447,60.9447,22400.0
2013-03-08 11:40:00,67.67,67.69,67.61,67.61,16900.0,60.9357,60.9537,60.8817,60.8817,16900.0
2013-03-08 11:50:00,67.61,67.65,67.55,67.65,16800.0,60.8817,60.9177,60.8276,60.9177,16800.0
2013-03-08 12:00:00,67.65,67.77,67.64,67.67,19600.0,60.9177,61.0258,60.9087,60.9357,19600.0
2013-03-08 12:10:00,67.66,67.67,67.55,67.58,18200.0,60.9267,60.9357,60.8276,60.8547,18200.0
2013-03-08 12:20:00,67.6,67.61,67.54,67.6,41500.0,60.8727,60.8817,60.8186,60.8727,41500.0
2013-03-08 12:30:00,67.61,67.62,67.46,67.55,41500.0,60.8817,60.8907,60.7466,60.8276,41500.0
2013-03-08 12:40:00,67.55,67.57,67.46,67.46,23400.0,60.8276,60.8457,60.7466,60.7466,23400.0
2013-03-08 12:50:00,67.45,67.59,67.44,67.58,18300.0,60.7376,60.8637,60.7286,60.8547,18300.0
2013-03-08 13:00:00,67.58,67.69,67.58,67.69,21300.0,60.8547,60.9537,60.8547,60.9537,21300.0
2013-03-08 13:10:00,67.69,67.73,67.6,67.6,17400.0,60.9537,60.9897,60.8727,60.8727,17400.0
2013-03-08 13:20:00,67.61,67.68,67.6,67.6,13400.0,60.8817,60.9447,60.8727,60.8727,13400.0
2013-03-08 13:30:00,67.6,67.62,67.56,67.61,24500.0,60.8727,60.8907,60.8367,60.8817,24500.0
2013-03-08 13:40:00,67.61,67.65,67.6,67.61,22500.0,60.8817,60.9177,60.8727,60.8817,22500.0
2013-03-08 13:50:00,67.6,67.6,67.55,67.59,18900.0,60.8727,60.8727,60.8276,60.8637,18900.0
2013-03-08 14:00:00,67.58,67.61,67.57,67.59,24000.0,60.8547,60.8817,60.8457,60.8637,24000.0
2013-03-08 14:10:00,67.61,67.62,67.59,67.59,23500.0,60.8817,60.8907,60.8637,60.8637,23500.0
2013-03-08 14:20:00,67.59,67.63,67.56,67.61,22900.0,60.8637,60.8997,60.8367,60.8817,22900.0
2013-03-08 14:30:00,67.62,67.66,67.59,67.63,64000.0,60.8907,60.9267,60.8637,60.8997,64000.0
2013-03-08 14:40:00,67.63,67.63,67.58,67.61,53600.0,60.8997,60.8997,60.8547,60.8817,53600.0
2013-03-08 14:50:00,67.6,67.61,67.58,67.61,46400.0,60.8727,60.8817,60.8547,60.8817,46400.0
2013-03-08 15:00:00,67.6,67.69,67.58,67.61,38000.0,60.8727,60.9537,60.8547,60.8817,38000.0
2013-03-08 15:10:00,67.6,67.77,67.6,67.77,47100.0,60.8727,61.0258,60.8727,61.0258,47100.0
2013-03-08 15:20:00,67.77,67.78,67.72,67.74,32400.0,61.0258,61.0348,60.9807,60.9987,32400.0
2013-03-08 15:30:00,67.74,67.8,67.74,67.79,29100.0,60.9987,61.0528,60.9987,61.0438,29100.0
2013-03-08 15:40:00,67.79,67.85,67.77,67.85,63200.0,61.0438,61.0978,61.0258,61.0978,63200.0
2013-03-08 15:50:00,67.84,67.88,67.71,67.74,201700.0,61.0888,61.1248,60.9717,60.9987,201700.0
2013-03-11 09:30:00,66.8,67.23,66.8,66.82,126800.0,60.1523,60.5395,60.1523,60.1703,126800.0
2013-03-11 09:40:00,66.88,66.92,66.41,66.43,94700.0,60.2243,60.2603,59.8011,59.8191,94700.0
2013-03-11 09:50:00,66.43,66.6,66.1,66.26,143600.0,59.8191,59.9722,59.5219,59.666,143600.0
2013-03-11 10:00:00,66.25,66.42,66.25,66.37,88100.0,59.657,59.8101,59.657,59.7651,88100.0
2013-03-11 10:10:00,66.37,66.46,66.34,66.41,117300.0,59.7651,59.8461,59.7381,59.8011,117300.0
2013-03-11 10:20:00,66.41,66.44,66.31,66.36,55700.0,59.8011,59.8281,59.711,59.7561,55700.0
2013-03-11 10:30:00,66.36,66.5,66.36,66.5,63800.0,59.7561,59.8821,59.7561,59.8821,63800.0
2013-03-11 10:40:00,66.5,66.5,66.31,66.39,86900.0,59.8821,59.8821,59.711,59.7831,86900.0
2013-03-11 10:50:00,66.39,66.39,66.18,66.25,85200.0,59.7831,59.7831,59.594,59.657,85200.0
2013-03-11 11:00:00,66.25,66.43,66.2,66.38,49900.0,59.657,59.8191,59.612,59.7741,49900.0
2013-03-11 11:10:00,66.39,66.55,66.39,66.54,90200.0,59.7831,59.9272,59.7831,59.9182,90200.0
2013-03-11 11:20:00,66.56,66.57,66.44,66.47,52500.0,59.9362,59.9452,59.8281,59.8551,52500.0
2013-03-11 11:30:00,66.47,66.61,66.45,66.59,29400.0,59.8551,59.9812,59.8371,59.9632,29400.0
2013-03-11 11:40:00,66.59,66.59,66.49,66.54,30300.0,59.9632,59.9632,59.8731,59.9182,30300.0
2013-03-11 11:50:00,66.54,66.63,66.54,66.56,29200.0,59.9182,59.9992,59.9182,59.9362,29200.0
2013-03-11 12:00:00,66.55,66.7,66.55,66.69,290000.0,59.9272,60.0622,59.9272,60.0532,290000.0
2013-03-11 12:10:00,66.69,66.71,66.67,66.7,99600.0,60.0532,60.0712,60.0352,60.0622,99600.0
2013-03-11 12:20:00,66.71,66.71,66.67,66.67,156200.0,60.0712,60.0712,60.0352,60.0352,156200.0
2013-03-11 12:30:00,66.67,66.71,66.54,66.54,78100.0,60.0352,60.0712,59.9182,59.9182,78100.0
2013-03-11 12:40:00,66.54,66.58,66.5,66.5,18700.0,59.9182,59.9542,59.8821,59.8821,18700.0
2013-03-11 12:50:00,66.48,66.56,66.44,66.56,30900.0,59.8641,59.9362,59.8281,59.9362,30900.0
2013-03-11 13:00:00,66.56,66.59,66.52,66.54,39200.0,59.9362,59.9632,59.9001,59.9182,39200.0
2013-03-11 13:10:00,66.54,66.54,66.45,66.46,31200.0,59.9182,59.9182,59.8371,59.8461,31200.0
2013-03-11 13:20:00,66.45,66.6,66.45,66.6,32800.0,59.8371,59.9722,59.8371,59.9722,32800.0
2013-03-11 13:30:00,66.6,66.67,66.59,66.61,37400.0,59.9722,60.0352,59.9632,59.9812,37400.0
2013-03-11 13:40:00,66.62,66.62,66.53,66.53,35800.0,59.9902,59.9902,59.9092,59.9092,35800.0
2013-03-11 13:50:00,66.53,66.53,66.47,66.47,15100.0,59.9092,59.9092,59.8551,59.8551,15100.0
2013-03-11 14:00:00,66.47,66.56,66.43,66.54,54200.0,59.8551,59.9362,59.8191,59.9182,54200.0
2013-03-11 14:10:00,66.54,66.61,66.49,66.49,43700.0,59.9182,59.9812,59.8731,59.8731,43700.0
2013-03-11 14:20:00,66.49,66.49,66.43,66.44,34000.0,59.8731,59.8731,59.8191,59.8281,34000.0
2013-03-11 14:30:00,66.44,66.47,66.39,66.44,50600.0,59.8281,59.8551,59.7831,59.8281,50600.0
2013-03-11 14:40:00,66.45,66.57,66.44,66.48,55100.0,59.8371,59.9452,59.8281,59.8641,55100.0
2013-03-11 14:50:00,66.48,66.55,66.44,66.55,42500.0,59.8641,59.9272,59.8281,59.9272,42500.0
2013-03-11 15:00:00,66.54,66.59,66.52,66.54,48100.0,59.9182,59.9632,59.9001,59.9182,48100.0
2013-03-11 15:10:00,66.53,66.53,66.46,66.48,55000.0,59.9092,59.9092,59.8461,59.8641,55000.0
2013-03-11 15:20:00,66.48,66.53,66.47,66.53,64500.0,59.8641,59.9092,59.8551,59.9092,64500.0
2013-03-11 15:30:00,66.52,66.53,66.48,66.48,81500.0,59.9001,59.9092,59.8641,59.8641,81500.0
2013-03-11 15:40:00,66.48,66.53,66.48,66.5,117500.0,59.8641,59.9092,59.8641,59.8821,117500.0
2013-03-11 15:50:00,66.5,66.58,66.49,66.54,275800.0,59.8821,59.9542,59.8731,59.9182,275800.0
2013-03-12 09:30:00,66.61,66.74,66.41,66.69,51900.0,59.9812,60.0983,59.8011,60.0532,51900.0
2013-03-12 09:40:00,66.66,66.8,66.59,66.75,34900.0,60.0262,60.1523,59.9632,60.1073,34900.0
2013-03-12 09:50:00,66.76,66.81,66.71,66.71,38800.0,60.1163,60.1613,60.0712,60.0712,38800.0
2013-03-12 10:00:00,66.72,66.77,66.65,66.74,56300.0,60.0802,60.1253,60.0172,60.0983,56300.0
2013-03-12 10:10:00,66.73,66.76,66.65,66.66,44800.0,60.0893,60.1163,60.0172,60.0262,44800.0
2013-03-12 10:20:00,66.66,66.7,66.44,66.51,29800.0,60.0262,60.0622,59.8281,59.8911,29800.0
2013-03-12 10:30:00,66.51,66.63,66.47,66.51,22200.0,59.8911,59.9992,59.8551,59.8911,22200.0
2013-03-12 10:40:00,66.51,66.56,66.39,66.39,55000.0,59.8911,59.9362,59.7831,59.7831,55000.0
2013-03-12 10:50:00,66.4,66.45,66.31,66.31,41600.0,59.7921,59.8371,59.711,59.711,41600.0
2013-03-12 11:00:00,66.3,66.31,66.2,66.27,78200.0,59.702,59.711,59.612,59.675,78200.0
2013-03-12 11:10:00,66.27,66.46,66.26,66.27,46000.0,59.675,59.8461,59.666,59.675,46000.0
2013-03-12 11:20:00,66.26,66.32,66.25,66.3,52100.0,59.666,59.7201,59.657,59.702,52100.0
2013-03-12 11:30:00,66.29,66.42,66.28,66.38,15900.0,59.693,59.8101,59.684,59.7741,15900.0
2013-03-12 11:40:00,66.38,66.42,66.33,66.41,14900.0,59.7741,59.8101,59.7291,59.8011,14900.0
2013-03-12 11:50:00,66.43,66.5,66.4,66.47,17200.0,59.8191,59.8821,59.7921,59.8551,17200.0
2013-03-12 12:00:00,66.46,66.52,66.44,66.47,14600.0,59.8461,59.9001,59.8281,59.8551,14600.0
2013-03-12 12:10:00,66.48,66.48,66.44,66.45,13600.0,59.8641,59.8641,59.8281,59.8371,13600.0
2013-03-12 12:20:00,66.46,66.49,66.39,66.42,20700.0,59.8461,59.8731,59.7831,59.8101,20700.0
2013-03-12 12:30:00,66.42,66.45,66.41,66.41,13600.0,59.8101,59.8371,59.8011,59.8011,13600.0
2013-03-12 12:40:00,66.4,66.44,66.38,66.43,11400.0,59.7921,59.8281,59.7741,59.8191,11400.0
2013-03-12 12:50:00,66.44,66.58,66.41,66.55,16500.0,59.8281,59.9542,59.8011,59.9272,16500.0
2013-03-12 13:00:00,66.55,66.58,66.47,66.47,11000.0,59.9272,59.9542,59.8551,59.8551,11000.0
2013-03-12 13:10:00,66.46,66.48,66.37,66.47,14700.0,59.8461,59.8641,59.7651,59.8551,14700.0
2013-03-12 13:20:00,66.47,66.47,66.43,66.44,10900.0,59.8551,59.8551,59.8191,59.8281,10900.0
2013-03-12 13:30:00,66.45,66.46,66.43,66.43,14400.0,59.8371,59.8461,59.8191,59.8191,14400.0
2013-03-12 13:40:00,66.44,66.5,66.43,66.45,12700.0,59.8281,59.8821,59.8191,59.8371,12700.0
2013-03-12 13:50:00,66.45,66.46,66.3,66.31,18400.0,59.8371,59.8461,59.702,59.711,18400.0
2013-03-12 14:00:00,66.32,66.37,66.32,66.32,13600.0,59.7201,59.7651,59.7201,59.7201,13600.0
2013-03-12 14:10:00,66.32,66.4,66.31,66.38,21000.0,59.7201,59.7921,59.711,59.7741,21000.0
2013-03-12 14:20:00,66.38,66.4,66.32,66.33,28000.0,59.7741,59.7921,59.7201,59.7291,28000.0
2013-03-12 14:30:00,66.33,66.36,66.3,66.33,35300.0,59.7291,59.7561,59.702,59.7291,35300.0
2013-03-12 14:40:00,66.33,66.44,66.32,66.44,15800.0,59.7291,59.8281,59.7201,59.8281,15800.0
2013-03-12 14:50:00,66.43,66.45,66.4,66.41,24400.0,59.8191,59.8371,59.7921,59.8011,24400.0
2013-03-12 15:00:00,66.41,66.49,66.41,66.47,25700.0,59.8011,59.8731,59.8011,59.8551,25700.0
2013-03-12 15:10:00,66.48,66.59,66.37,66.37,85400.0,59.8641,59.9632,59.7651,59.7651,85400.0
2013-03-12 15:20:00,66.38,66.43,66.35,66.4,44800.0,59.7741,59.8191,59.7471,59.7921,44800.0
2013-03-12 15:30:00,66.41,66.44,66.38,66.39,46900.0,59.8011,59.8281,59.7741,59.7831,46900.0
2013-03-12 15:40:00,66.4,66.42,66.38,66.4,54300.0,59.7921,59.8101,59.7741,59.7921,54300.0
2013-03-12 15:50:00,66.39,66.41,66.32,66.36,153200.0,59.7831,59.8011,59.7201,59.7561,153200.0
2013-03-13 09:30:00,66.61,66.81,66.43,66.43,40900.0,59.9812,60.1613,59.8191,59.8191,40900.0
2013-03-13 09:40:00,66.39,66.56,66.3,66.46,22000.0,59.7831,59.9362,59.702,59.8461,22000.0
2013-03-13 09:50:00,66.43,66.48,66.37,66.44,20100.0,59.8191,59.8641,59.7651,59.8281,20100.0
2013-03-13 10:00:00,66.41,66.46,66.33,66.36,13100.0,59.8011,59.8461,59.7291,59.7561,13100.0
2013-03-13 10:10:00,66.36,66.45,66.36,66.41,34900.0,59.7561,59.8371,59.7561,59.8011,34900.0
2013-03-13 10:20:00,66.4,66.44,66.38,66.41,57300.0,59.7921,59.8281,59.7741,59.8011,57300.0
2013-03-13 10:30:00,66.42,66.5,66.38,66.45,53600.0,59.8101,59.8821,59.7741,59.8371,53600.0
2013-03-13 10:40:00,66.46,66.59,66.45,66.54,21800.0,59.8461,59.9632,59.8371,59.9182,21800.0
2013-03-13 10:50:00,66.53,66.56,66.41,66.43,31400.0,59.9092,59.9362,59.8011,59.8191,31400.0
2013-03-13 11:00:00,66.45,66.49,66.42,66.43,14400.0,59.8371,59.8731,59.8101,59.8191,14400.0
2013-03-13 11:10:00,66.44,66.48,66.41,66.42,13200.0,59.8281,59.8641,59.8011,59.8101,13200.0
2013-03-13 11:20:00,66.43,66.43,66.32,66.33,16400.0,59.8191,59.8191,59.7201,59.7291,16400.0
2013-03-13 11:30:00,66.34,66.36,66.3,66.3,22000.0,59.7381,59.7561,59.702,59.702,22000.0
2013-03-13 11:40:00,66.31,66.31,66.21,66.24,34100.0,59.711,59.711,59.621,59.648,34100.0
2013-03-13 11:50:00,66.26,66.3,66.22,66.24,26600.0,59.666,59.702,59.63,59.648,26600.0
2013-03-13 12:00:00,66.25,66.3,66.23,66.3,18900.0,59.657,59.702,59.639,59.702,18900.0
2013-03-13 12:10:00,66.29,66.31,66.21,66.31,26100.0,59.693,59.711,59.621,59.711,26100.0
2013-03-13 12:20:00,66.3,66.4,66.28,66.38,22200.0,59.702,59.7921,59.684,59.7741,22200.0
2013-03-13 12:30:00,66.38,66.47,66.36,66.46,196700.0,59.7741,59.8551,59.7561,59.8461,196700.0
2013-03-13 12:40:00,66.47,66.48,66.35,66.37,15700.0,59.8551,59.8641,59.7471,59.7651,15700.0
2013-03-13 12:50:00,66.4,66.41,66.32,66.34,16500.0,59.7921,59.8011,59.7201,59.7381,16500.0
2013-03-13 13:00:00,66.36,66.38,66.33,66.36,13700.0,59.7561,59.7741,59.7291,59.7561,13700.0
2013-03-13 13:10:00,66.37,66.38,66.31,66.36,18000.0,59.7651,59.7741,59.711,59.7561,18000.0
2013-03-13 13:20:00,66.36,66.36,66.32,66.33,21300.0,59.7561,59.7561,59.7201,59.7291,21300.0
2013-03-13 13:30:00,66.33,66.35,66.32,66.35,15200.0,59.7291,59.7471,59.7201,59.7471,15200.0
2013-03-13 13:40:00,66.33,66.43,66.32,66.43,24700.0,59.7291,59.8191,59.7201,59.8191,24700.0
2013-03-13 13:50:00,66.42,66.47,66.41,66.43,15600.0,59.8101,59.8551,59.8011,59.8191,15600.0
2013-03-13 14:00:00,66.44,66.45,66.41,66.42,16100.0,59.8281,59.8371,59.8011,59.8101,16100.0
2013-03-13 14:10:00,66.43,66.45,66.4,66.42,36200.0,59.8191,59.8371,59.7921,59.8101,36200.0
2013-03-13 14:20:00,66.42,66.45,66.36,66.39,26600.0,59.8101,59.8371,59.7561,59.7831,26600.0
2013-03-13 14:30:00,66.39,66.45,66.38,66.43,17700.0,59.7831,59.8371,59.7741,59.8191,17700.0
2013-03-13 14:40:00,66.42,66.45,66.38,66.43,20300.0,59.8101,59.8371,59.7741,59.8191,20300.0
2013-03-13 14:50:00,66.42,66.44,66.34,66.35,26300.0,59.8101,59.8281,59.7381,59.7471,26300.0
2013-03-13 15:00:00,66.36,66.43,66.28,66.31,33700.0,59.7561,59.8191,59.684,59.711,33700.0
2013-03-13 15:10:00,66.31,66.34,66.28,66.29,39400.0,59.711,59.7381,59.684,59.693,39400.0
2013-03-13 15:20:00,66.29,66.33,66.28,66.29,36800.0,59.693,59.7291,59.684,59.693,36800.0
2013-03-13 15:30:00,66.29,66.34,66.28,66.29,60700.0,59.693,59.7381,59.684,59.693,60700.0
2013-03-13 15:40:00,66.29,66.36,66.28,66.35,63300.0,59.693,59.7561,59.684,59.7471,63300.0
2013-03-13 15:50:00,66.35,66.4,66.22,66.23,216100.0,59.7471,59.7921,59.63,59.639,216100.0
2013-03-14 09:30:00,66.6,66.7,66.48,66.6,42200.0,59.9722,60.0622,59.8641,59.9722,42200.0
2013-03-14 09:40:00,66.62,66.65,66.52,66.61,40500.0,59.9902,60.0172,59.9001,59.9812,40500.0
2013-03-14 09:50:00,66.62,66.68,66.53,66.6,34900.0,59.9902,60.0442,59.9092,59.9722,34900.0
2013-03-14 10:00:00,66.63,66.65,66.51,66.51,30000.0,59.9992,60.0172,59.8911,59.8911,30000.0
2013-03-14 10:10:00,66.53,66.53,66.26,66.36,40600.0,59.9092,59.9092,59.666,59.7561,40600.0
2013-03-14 10:20:00,66.35,66.47,66.24,66.39,43600.0,59.7471,59.8551,59.648,59.7831,43600.0
2013-03-14 10:30:00,66.37,66.41,66.34,66.39,23800.0,59.7651,59.8011,59.7381,59.7831,23800.0
2013-03-14 10:40:00,66.39,66.41,66.34,66.38,24300.0,59.7831,59.8011,59.7381,59.7741,24300.0
2013-03-14 10:50:00,66.38,66.38,66.22,66.22,20900.0,59.7741,59.7741,59.63,59.63,20900.0
2013-03-14 11:00:00,66.24,66.32,66.23,66.26,27100.0,59.648,59.7201,59.639,59.666,27100.0
2013-03-14 11:10:00,66.26,66.31,66.24,66.29,16100.0,59.666,59.711,59.648,59.693,16100.0
2013-03-14 11:20:00,66.3,66.32,66.27,66.31,12400.0,59.702,59.7201,59.675,59.711,12400.0
2013-03-14 11:30:00,66.31,66.36,66.26,66.31,36100.0,59.711,59.7561,59.666,59.711,36100.0
2013-03-14 11:40:00,66.31,66.32,66.24,66.3,42800.0,59.711,59.7201,59.648,59.702,42800.0
2013-03-14 11:50:00,66.3,66.31,66.25,66.25,22200.0,59.702,59.711,59.657,59.657,22200.0
2013-03-14 12:00:00,66.24,66.24,66.2,66.2,32500.0,59.648,59.648,59.612,59.612,32500.0
2013-03-14 12:10:00,66.21,66.21,66.0,66.08,120700.0,59.621,59.621,59.4319,59.5039,120700.0
2013-03-14 12:20:00,66.08,66.11,66.01,66.09,36800.0,59.5039,59.531,59.4409,59.5129,36800.0
2013-03-14 12:30:00,66.08,66.25,66.01,66.22,53300.0,59.5039,59.657,59.4409,59.63,53300.0
2013-03-14 12:40:00,66.23,66.23,66.06,66.19,60700.0,59.639,59.639,59.4859,59.603,60700.0
2013-03-14 12:50:00,66.22,66.29,66.19,66.23,27500.0,59.63,59.693,59.603,59.639,27500.0
2013-03-14 13:00:00,66.24,66.32,66.23,66.26,133200.0,59.648,59.7201,59.639,59.666,133200.0
2013-03-14 13:10:00,66.26,66.27,66.19,66.24,20000.0,59.666,59.675,59.603,59.648,20000.0
2013-03-14 13:20:00,66.25,66.25,66.05,66.06,42400.0,59.657,59.657,59.4769,59.4859,42400.0
2013-03-14 13:30:00,66.06,66.19,66.0,66.19,96200.0,59.4859,59.603,59.4319,59.603,96200.0
2013-03-14 13:40:00,66.18,66.25,66.12,66.23,56800.0,59.594,59.657,59.54,59.639,56800.0
2013-03-14 13:50:00,66.24,66.28,66.21,66.28,33900.0,59.648,59.684,59.621,59.684,33900.0
2013-03-14 14:00:00,66.28,66.29,66.23,66.23,39400.0,59.684,59.693,59.639,59.639,39400.0
2013-03-14 14:10:00,66.22,66.33,66.13,66.33,148600.0,59.63,59.7291,59.549,59.7291,148600.0
2013-03-14 14:20:00,66.33,66.47,66.25,66.42,146600.0,59.7291,59.8551,59.657,59.8101,146600.0
2013-03-14 14:30:00,66.43,66.46,66.33,66.33,107200.0,59.8191,59.8461,59.7291,59.7291,107200.0
2013-03-14 14:40:00,66.34,66.49,66.28,66.49,200100.0,59.7381,59.8731,59.684,59.8731,200100.0
2013-03-14 14:50:00,66.48,66.5,66.28,66.33,93000.0,59.8641,59.8821,59.684,59.7291,93000.0
2013-03-14 15:00:00,66.34,66.38,66.23,66.25,87500.0,59.7381,59.7741,59.639,59.657,87500.0
2013-03-14 15:10:00,66.26,66.34,66.24,66.26,39200.0,59.666,59.7381,59.648,59.666,39200.0
2013-03-14 15:20:00,66.26,66.34,66.25,66.28,59900.0,59.666,59.7381,59.657,59.684,59900.0
2013-03-14 15:30:00,66.27,66.29,66.23,66.23,59400.0,59.675,59.693,59.639,59.639,59400.0
2013-03-14 15:40:00,66.22,66.3,66.22,66.25,88000.0,59.63,59.702,59.63,59.657,88000.0
2013-03-14 15:50:00,66.25,66.31,66.18,66.19,248500.0,59.657,59.711,59.594,59.603,248500.0
2013-03-15 09:30:00,65.98,66.34,65.98,66.09,686700.0,59.4139,59.7381,59.4139,59.5129,686700.0
2013-03-15 09:40:00,66.1,66.14,65.76,65.83,68700.0,59.5219,59.558,59.2158,59.2788,68700.0
2013-03-15 09:50:00,65.85,65.97,65.8,65.8,29100.0,59.2968,59.4049,59.2518,59.2518,29100.0
2013-03-15 10:00:00,65.79,65.84,65.67,65.77,52700.0,59.2428,59.2878,59.1347,59.2248,52700.0
2013-03-15 10:10:00,65.77,65.8,65.71,65.76,54000.0,59.2248,59.2518,59.1708,59.2158,54000.0
2013-03-15 10:20:00,65.74,65.79,65.71,65.78,34200.0,59.1978,59.2428,59.1708,59.2338,34200.0
2013-03-15 10:30:00,65.77,65.83,65.73,65.83,42800.0,59.2248,59.2788,59.1888,59.2788,42800.0
2013-03-15 10:40:00,65.85,65.98,65.83,65.91,36500.0,59.2968,59.4139,59.2788,59.3509,36500.0
2013-03-15 10:50:00,65.93,65.98,65.9,65.97,20300.0,59.3689,59.4139,59.3418,59.4049,20300.0
2013-03-15 11:00:00,65.97,65.98,65.77,65.84,93900.0,59.4049,59.4139,59.2248,59.2878,93900.0
2013-03-15 11:10:00,65.84,65.87,65.77,65.85,31800.0,59.2878,59.3148,59.2248,59.2968,31800.0
2013-03-15 11:20:00,65.85,65.9,65.76,65.78,67000.0,59.2968,59.3418,59.2158,59.2338,67000.0
2013-03-15 11:30:00,65.78,65.79,65.7,65.72,57900.0,59.2338,59.2428,59.1618,59.1798,57900.0
2013-03-15 11:40:00,65.73,65.74,65.7,65.72,29000.0,59.1888,59.1978,59.1618,59.1798,29000.0
2013-03-15 11:50:00,65.72,65.78,65.65,65.76,57400.0,59.1798,59.2338,59.1167,59.2158,57400.0
2013-03-15 12:00:00,65.76,65.78,65.72,65.76,38600.0,59.2158,59.2338,59.1798,59.2158,38600.0
2013-03-15 12:10:00,65.77,65.78,65.75,65.77,16900.0,59.2248,59.2338,59.2068,59.2248,16900.0
2013-03-15 12:20:00,65.77,65.8,65.75,65.78,13700.0,59.2248,59.2518,59.2068,59.2338,13700.0
2013-03-15 12:30:00,65.77,65.78,65.75,65.76,18600.0,59.2248,59.2338,59.2068,59.2158,18600.0
2013-03-15 12:40:00,65.76,65.78,65.76,65.76,10200.0,59.2158,59.2338,59.2158,59.2158,10200.0
2013-03-15 12:50:00,65.75,65.76,65.72,65.73,11500.0,59.2068,59.2158,59.1798,59.1888,11500.0
2013-03-15 13:00:00,65.73,65.74,65.69,65.71,15400.0,59.1888,59.1978,59.1527,59.1708,15400.0
2013-03-15 13:10:00,65.71,65.75,65.6,65.65,36300.0,59.1708,59.2068,59.0717,59.1167,36300.0
2013-03-15 13:20:00,65.65,65.7,65.65,65.7,11200.0,59.1167,59.1618,59.1167,59.1618,11200.0
2013-03-15 13:30:00,65.7,65.75,65.7,65.73,13900.0,59.1618,59.2068,59.1618,59.1888,13900.0
2013-03-15 13:40:00,65.74,65.74,65.72,65.74,9400.0,59.1978,59.1978,59.1798,59.1978,9400.0
2013-03-15 13:50:00,65.74,65.75,65.72,65.74,16200.0,59.1978,59.2068,59.1798,59.1978,16200.0
2013-03-15 14:00:00,65.75,65.75,65.67,65.68,19400.0,59.2068,59.2068,59.1347,59.1437,19400.0
2013-03-15 14:10:00,65.68,65.73,65.66,65.66,15200.0,59.1437,59.1888,59.1257,59.1257,15200.0
2013-03-15 14:20:00,65.65,65.66,65.55,65.56,23700.0,59.1167,59.1257,59.0267,59.0357,23700.0
2013-03-15 14:30:00,65.56,65.59,65.48,65.53,19200.0,59.0357,59.0627,58.9636,59.0087,19200.0
2013-03-15 14:40:00,65.53,65.56,65.52,65.55,15600.0,59.0087,59.0357,58.9997,59.0267,15600.0
2013-03-15 14:50:00,65.55,65.59,65.46,65.55,31500.0,59.0267,59.0627,58.9456,59.0267,31500.0
2013-03-15 15:00:00,65.57,65.67,65.56,65.67,27800.0,59.0447,59.1347,59.0357,59.1347,27800.0
2013-03-15 15:10:00,65.68,65.69,65.58,65.6,27600.0,59.1437,59.1527,59.0537,59.0717,27600.0
2013-03-15 15:20:00,65.59,65.6,65.51,65.55,29800.0,59.0627,59.0717,58.9907,59.0267,29800.0
2013-03-15 15:30:00,65.56,65.62,65.51,65.57,32200.0,59.0357,59.0897,58.9907,59.0447,32200.0
2013-03-15 15:40:00,65.57,65.57,65.48,65.49,51700.0,59.0447,59.0447,58.9636,58.9727,51700.0
2013-03-15 15:50:00,65.49,65.51,65.42,65.43,174500.0,58.9727,58.9907,58.9096,58.9186,174500.0
2013-03-18 09:30:00,64.88,64.89,64.6,64.72,38600.0,58.4234,58.4324,58.1712,58.2793,38600.0
2013-03-18 09:40:00,64.7,64.97,64.7,64.93,24500.0,58.2613,58.5044,58.2613,58.4684,24500.0
2013-03-18 09:50:00,64.94,65.01,64.79,65.0,21900.0,58.4774,58.5404,58.3423,58.5314,21900.0
2013-03-18 10:00:00,64.98,65.08,64.91,64.91,29200.0,58.5134,58.6035,58.4504,58.4504,29200.0
2013-03-18 10:10:00,64.94,65.1,64.94,65.09,18500.0,58.4774,58.6215,58.4774,58.6125,18500.0
2013-03-18 10:20:00,65.07,65.18,65.03,65.15,25900.0,58.5944,58.6935,58.5584,58.6665,25900.0
2013-03-18 10:30:00,65.15,65.2,65.05,65.06,25500.0,58.6665,58.7115,58.5764,58.5854,25500.0
2013-03-18 10:40:00,65.08,65.11,65.02,65.05,16500.0,58.6035,58.6305,58.5494,58.5764,16500.0
2013-03-18 10:50:00,65.05,65.15,65.03,65.1,25700.0,58.5764,58.6665,58.5584,58.6215,25700.0
2013-03-18 11:00:00,65.1,65.17,65.06,65.16,17400.0,58.6215,58.6845,58.5854,58.6755,17400.0
2013-03-18 11:10:00,65.16,65.29,65.16,65.23,33300.0,58.6755,58.7926,58.6755,58.7385,33300.0
2013-03-18 11:20:00,65.24,65.26,65.21,65.21,19600.0,58.7475,58.7655,58.7205,58.7205,19600.0
2013-03-18 11:30:00,65.22,65.23,65.18,65.22,12700.0,58.7295,58.7385,58.6935,58.7295,12700.0
2013-03-18 11:40:00,65.22,65.3,65.21,65.29,16500.0,58.7295,58.8016,58.7205,58.7926,16500.0
2013-03-18 11:50:00,65.3,65.36,65.3,65.35,7500.0,58.8016,58.8556,58.8016,58.8466,7500.0
2013-03-18 12:00:00,65.36,65.48,65.35,65.47,22500.0,58.8556,58.9636,58.8466,58.9546,22500.0
2013-03-18 12:10:00,65.48,65.5,65.46,65.47,18600.0,58.9636,58.9817,58.9456,58.9546,18600.0
2013-03-18 12:20:00,65.45,65.51,65.44,65.46,23000.0,58.9366,58.9907,58.9276,58.9456,23000.0
2013-03-18 12:30:00,65.47,65.5,65.47,65.48,15500.0,58.9546,58.9817,58.9546,58.9636,15500.0
2013-03-18 12:40:00,65.47,65.47,65.4,65.4,17500.0,58.9546,58.9546,58.8916,58.8916,17500.0
2013-03-18 12:50:00,65.4,65.4,65.33,65.4,10700.0,58.8916,58.8916,58.8286,58.8916,10700.0
2013-03-18 13:00:00,65.39,65.42,65.33,65.4,15100.0,58.8826,58.9096,58.8286,58.8916,15100.0
2013-03-18 13:10:00,65.39,65.51,65.39,65.44,19100.0,58.8826,58.9907,58.8826,58.9276,19100.0
2013-03-18 13:20:00,65.44,65.45,65.41,65.41,37800.0,58.9276,58.9366,58.9006,58.9006,37800.0
2013-03-18 13:30:00,65.41,65.46,65.4,65.42,28100.0,58.9006,58.9456,58.8916,58.9096,28100.0
2013-03-18 13:40:00,65.41,65.46,65.4,65.44,25300.0,58.9006,58.9456,58.8916,58.9276,25300.0
2013-03-18 13:50:00,65.44,65.47,65.4,65.43,24300.0,58.9276,58.9546,58.8916,58.9186,24300.0
2013-03-18 14:00:00,65.42,65.55,65.4,65.55,17700.0,58.9096,59.0267,58.8916,59.0267,17700.0
2013-03-18 14:10:00,65.54,65.64,65.54,65.59,25100.0,59.0177,59.1077,59.0177,59.0627,25100.0
2013-03-18 14:20:00,65.59,65.61,65.54,65.6,20200.0,59.0627,59.0807,59.0177,59.0717,20200.0
2013-03-18 14:30:00,65.61,65.63,65.51,65.52,20000.0,59.0807,59.0987,58.9907,58.9997,20000.0
2013-03-18 14:40:00,65.52,65.63,65.51,65.61,42900.0,58.9997,59.0987,58.9907,59.0807,42900.0
2013-03-18 14:50:00,65.62,65.62,65.51,65.51,48100.0,59.0897,59.0897,58.9907,58.9907,48100.0
2013-03-18 15:00:00,65.51,65.53,65.46,65.48,58500.0,58.9907,59.0087,58.9456,58.9636,58500.0
2013-03-18 15:10:00,65.48,65.53,65.39,65.47,54600.0,58.9636,59.0087,58.8826,58.9546,54600.0
2013-03-18 15:20:00,65.48,65.48,65.42,65.45,52000.0,58.9636,58.9636,58.9096,58.9366,52000.0
2013-03-18 15:30:00,65.45,65.45,65.26,65.29,37100.0,58.9366,58.9366,58.7655,58.7926,37100.0
2013-03-18 15:40:00,65.3,65.37,65.26,65.36,58700.0,58.8016,58.8646,58.7655,58.8556,58700.0
2013-03-18 15:50:00,65.36,65.45,65.32,65.41,116300.0,58.8556,58.9366,58.8196,58.9006,116300.0
2013-03-19 09:30:00,65.3,65.63,65.07,65.07,50800.0,58.8016,59.0987,58.5944,58.5944,50800.0
2013-03-19 09:40:00,65.07,65.3,65.07,65.3,21200.0,58.5944,58.8016,58.5944,58.8016,21200.0
2013-03-19 09:50:00,65.3,65.43,65.29,65.41,28800.0,58.8016,58.9186,58.7926,58.9006,28800.0
2013-03-19 10:00:00,65.42,65.57,65.41,65.42,25700.0,58.9096,59.0447,58.9006,58.9096,25700.0
2013-03-19 10:10:00,65.41,65.41,65.33,65.35,15600.0,58.9006,58.9006,58.8286,58.8466,15600.0
2013-03-19 10:20:00,65.37,65.45,65.17,65.18,37200.0,58.8646,58.9366,58.6845,58.6935,37200.0
2013-03-19 10:30:00,65.19,65.23,65.14,65.2,17700.0,58.7025,58.7385,58.6575,58.7115,17700.0
2013-03-19 10:40:00,65.2,65.25,65.11,65.11,25000.0,58.7115,58.7565,58.6305,58.6305,25000.0
2013-03-19 10:50:00,65.1,65.19,65.1,65.19,21700.0,58.6215,58.7025,58.6215,58.7025,21700.0
2013-03-19 11:00:00,65.18,65.24,65.12,65.24,13000.0,58.6935,58.7475,58.6395,58.7475,13000.0
2013-03-19 11:10:00,65.24,65.47,65.23,65.47,18900.0,58.7475,58.9546,58.7385,58.9546,18900.0
2013-03-19 11:20:00,65.47,65.47,65.43,65.43,13000.0,58.9546,58.9546,58.9186,58.9186,13000.0
2013-03-19 11:30:00,65.44,65.5,65.38,65.45,32800.0,58.9276,58.9817,58.8736,58.9366,32800.0
2013-03-19 11:40:00,65.44,65.44,65.13,65.13,24800.0,58.9276,58.9276,58.6485,58.6485,24800.0
2013-03-19 11:50:00,65.14,65.15,64.9,65.0,36300.0,58.6575,58.6665,58.4414,58.5314,36300.0
2013-03-19 12:00:00,65.01,65.07,64.96,64.97,17600.0,58.5404,58.5944,58.4954,58.5044,17600.0
2013-03-19 12:10:00,64.97,65.06,64.93,65.03,34100.0,58.5044,58.5854,58.4684,58.5584,34100.0
2013-03-19 12:20:00,65.04,65.14,65.01,65.12,16600.0,58.5674,58.6575,58.5404,58.6395,16600.0
2013-03-19 12:30:00,65.1,65.1,64.97,65.06,10800.0,58.6215,58.6215,58.5044,58.5854,10800.0
2013-03-19 12:40:00,65.06,65.12,64.99,64.99,21700.0,58.5854,58.6395,58.5224,58.5224,21700.0
2013-03-19 12:50:00,64.98,64.98,64.9,64.9,9100.0,58.5134,58.5134,58.4414,58.4414,9100.0
2013-03-19 13:00:00,64.91,64.94,64.85,64.86,20700.0,58.4504,58.4774,58.3963,58.4053,20700.0
2013-03-19 13:10:00,64.86,64.91,64.82,64.85,61500.0,58.4053,58.4504,58.3693,58.3963,61500.0
2013-03-19 13:20:00,64.85,64.88,64.67,64.73,148200.0,58.3963,58.4234,58.2343,58.2883,148200.0
2013-03-19 13:30:00,64.71,64.81,64.69,64.81,64500.0,58.2703,58.3603,58.2523,58.3603,64500.0
2013-03-19 13:40:00,64.81,64.92,64.81,64.92,19300.0,58.3603,58.4594,58.3603,58.4594,19300.0
2013-03-19 13:50:00,64.91,64.93,64.85,64.91,22300.0,58.4504,58.4684,58.3963,58.4504,22300.0
2013-03-19 14:00:00,64.91,64.95,64.89,64.93,41400.0,58.4504,58.4864,58.4324,58.4684,41400.0
2013-03-19 14:10:00,64.94,65.03,64.89,64.93,75300.0,58.4774,58.5584,58.4324,58.4684,75300.0
2013-03-19 14:20:00,64.94,65.11,64.94,65.06,42700.0,58.4774,58.6305,58.4774,58.5854,42700.0
2013-03-19 14:30:00,65.06,65.14,65.04,65.11,40500.0,58.5854,58.6575,58.5674,58.6305,40500.0
2013-03-19 14:40:00,65.12,65.12,64.92,64.92,31900.0,58.6395,58.6395,58.4594,58.4594,31900.0
2013-03-19 14:50:00,64.91,64.92,64.86,64.87,25900.0,58.4504,58.4594,58.4053,58.4144,25900.0
2013-03-19 15:00:00,64.87,64.95,64.86,64.95,156700.0,58.4144,58.4864,58.4053,58.4864,156700.0
2013-03-19 15:10:00,64.95,65.26,64.92,65.12,75400.0,58.4864,58.7655,58.4594,58.6395,75400.0
2013-03-19 15:20:00,65.11,65.13,65.03,65.09,38800.0,58.6305,58.6485,58.5584,58.6125,38800.0
2013-03-19 15:30:00,65.09,65.17,65.01,65.14,66400.0,58.6125,58.6845,58.5404,58.6575,66400.0
2013-03-19 15:40:00,65.14,65.19,65.03,65.06,100700.0,58.6575,58.7025,58.5584,58.5854,100700.0
2013-03-19 15:50:00,65.06,65.33,65.06,65.28,172800.0,58.5854,58.8286,58.5854,58.7835,172800.0
2013-03-20 09:30:00,65.76,65.97,65.66,65.82,35600.0,59.2158,59.4049,59.1257,59.2698,35600.0
2013-03-20 09:40:00,65.83,65.88,65.56,65.56,20600.0,59.2788,59.3238,59.0357,59.0357,20600.0
2013-03-20 09:50:00,65.59,65.67,65.55,65.67,34100.0,59.0627,59.1347,59.0267,59.1347,34100.0
2013-03-20 10:00:00,65.67,65.76,65.63,65.65,19200.0,59.1347,59.2158,59.0987,59.1167,19200.0
2013-03-20 10:10:00,65.66,65.77,65.56,65.56,33600.0,59.1257,59.2248,59.0357,59.0357,33600.0
2013-03-20 10:20:00,65.55,65.68,65.45,65.63,47700.0,59.0267,59.1437,58.9366,59.0987,47700.0
2013-03-20 10:30:00,65.61,65.63,65.42,65.45,47400.0,59.0807,59.0987,58.9096,58.9366,47400.0
2013-03-20 10:40:00,65.44,65.6,65.43,65.6,35900.0,58.9276,59.0717,58.9186,59.0717,35900.0
2013-03-20 10:50:00,65.6,65.67,65.54,65.66,25600.0,59.0717,59.1347,59.0177,59.1257,25600.0
2013-03-20 11:00:00,65.66,65.66,65.61,65.64,22800.0,59.1257,59.1257,59.0807,59.1077,22800.0
2013-03-20 11:10:00,65.62,65.65,65.57,65.57,20800.0,59.0897,59.1167,59.0447,59.0447,20800.0
2013-03-20 11:20:00,65.58,65.65,65.58,65.62,21300.0,59.0537,59.1167,59.0537,59.0897,21300.0
2013-03-20 11:30:00,65.63,65.65,65.6,65.64,20700.0,59.0987,59.1167,59.0717,59.1077,20700.0
2013-03-20 11:40:00,65.64,65.65,65.44,65.44,16600.0,59.1077,59.1167,58.9276,58.9276,16600.0
2013-03-20 11:50:00,65.44,65.44,65.33,65.33,21300.0,58.9276,58.9276,58.8286,58.8286,21300.0
2013-03-20 12:00:00,65.33,65.35,65.26,65.32,26000.0,58.8286,58.8466,58.7655,58.8196,26000.0
2013-03-20 12:10:00,65.31,65.42,65.31,65.41,14100.0,58.8106,58.9096,58.8106,58.9006,14100.0
2013-03-20 12:20:00,65.42,65.49,65.42,65.49,18800.0,58.9096,58.9727,58.9096,58.9727,18800.0
2013-03-20 12:30:00,65.49,65.5,65.42,65.42,9900.0,58.9727,58.9817,58.9096,58.9096,9900.0
2013-03-20 12:40:00,65.42,65.49,65.4,65.46,31200.0,58.9096,58.9727,58.8916,58.9456,31200.0
2013-03-20 12:50:00,65.47,65.53,65.45,65.53,24100.0,58.9546,59.0087,58.9366,59.0087,24100.0
2013-03-20 13:00:00,65.53,65.54,65.46,65.46,18800.0,59.0087,59.0177,58.9456,58.9456,18800.0
2013-03-20 13:10:00,65.47,65.47,65.41,65.42,12100.0,58.9546,58.9546,58.9006,58.9096,12100.0
2013-03-20 13:20:00,65.42,65.45,65.39,65.4,22500.0,58.9096,58.9366,58.8826,58.8916,22500.0
2013-03-20 13:30:00,65.4,65.41,65.28,65.28,21400.0,58.8916,58.9006,58.7835,58.7835,21400.0
2013-03-20 13:40:00,65.26,65.36,65.26,65.33,23900.0,58.7655,58.8556,58.7655,58.8286,23900.0
2013-03-20 13:50:00,65.34,65.37,65.28,65.28,21200.0,58.8376,58.8646,58.7835,58.7835,21200.0
2013-03-20 14:00:00,65.27,65.36,65.23,65.23,34200.0,58.7745,58.8556,58.7385,58.7385,34200.0
2013-03-20 14:10:00,65.24,65.31,65.18,65.22,98000.0,58.7475,58.8106,58.6935,58.7295,98000.0
2013-03-20 14:20:00,65.23,65.34,65.18,65.32,50600.0,58.7385,58.8376,58.6935,58.8196,50600.0
2013-03-20 14:30:00,65.32,65.33,65.28,65.3,81700.0,58.8196,58.8286,58.7835,58.8016,81700.0
2013-03-20 14:40:00,65.31,65.31,65.21,65.23,51700.0,58.8106,58.8106,58.7205,58.7385,51700.0
2013-03-20 14:50:00,65.23,65.31,65.22,65.28,53700.0,58.7385,58.8106,58.7295,58.7835,53700.0
2013-03-20 15:00:00,65.28,65.34,65.23,65.31,58800.0,58.7835,58.8376,58.7385,58.8106,58800.0
2013-03-20 15:10:00,65.3,65.32,65.24,65.26,45100.0,58.8016,58.8196,58.7475,58.7655,45100.0
2013-03-20 15:20:00,65.26,65.26,65.16,65.18,41000.0,58.7655,58.7655,58.6755,58.6935,41000.0
2013-03-20 15:30:00,65.18,65.2,65.12,65.19,51800.0,58.6935,58.7115,58.6395,58.7025,51800.0
2013-03-20 15:40:00,65.19,65.26,65.18,65.23,61500.0,58.7025,58.7655,58.6935,58.7385,61500.0
2013-03-20 15:50:00,65.23,65.23,65.08,65.16,132200.0,58.7385,58.7385,58.6035,58.6755,132200.0
2013-03-21 09:30:00,64.75,64.9,64.31,64.82,56800.0,58.3063,58.4414,57.9101,58.3693,56800.0
2013-03-21 09:40:00,64.78,64.88,64.6,64.75,32400.0,58.3333,58.4234,58.1712,58.3063,32400.0
2013-03-21 09:50:00,64.76,64.78,64.58,64.68,39600.0,58.3153,58.3333,58.1532,58.2433,39600.0
2013-03-21 10:00:00,64.7,64.71,64.5,64.68,67400.0,58.2613,58.2703,58.0812,58.2433,67400.0
2013-03-21 10:10:00,64.67,64.74,64.57,64.68,38100.0,58.2343,58.2973,58.1442,58.2433,38100.0
2013-03-21 10:20:00,64.65,64.88,64.6,64.88,26400.0,58.2162,58.4234,58.1712,58.4234,26400.0
2013-03-21 10:30:00,64.87,64.97,64.8,64.81,147800.0,58.4144,58.5044,58.3513,58.3603,147800.0
2013-03-21 10:40:00,64.8,65.05,64.79,65.02,152200.0,58.3513,58.5764,58.3423,58.5494,152200.0
2013-03-21 10:50:00,65.02,65.06,64.95,65.02,37300.0,58.5494,58.5854,58.4864,58.5494,37300.0
2013-03-21 11:00:00,65.04,65.25,64.97,65.19,76100.0,58.5674,58.7565,58.5044,58.7025,76100.0
2013-03-21 11:10:00,65.19,65.33,65.13,65.32,39200.0,58.7025,58.8286,58.6485,58.8196,39200.0
2013-03-21 11:20:00,65.33,65.33,65.24,65.32,37600.0,58.8286,58.8286,58.7475,58.8196,37600.0
2013-03-21 11:30:00,65.33,65.37,65.22,65.3,90700.0,58.8286,58.8646,58.7295,58.8016,90700.0
2013-03-21 11:40:00,65.3,65.52,65.3,65.49,29700.0,58.8016,58.9997,58.8016,58.9727,29700.0
2013-03-21 11:50:00,65.49,65.5,65.36,65.44,16600.0,58.9727,58.9817,58.8556,58.9276,16600.0
2013-03-21 12:00:00,65.45,65.51,65.4,65.4,51100.0,58.9366,58.9907,58.8916,58.8916,51100.0
2013-03-21 12:10:00,65.39,65.4,65.36,65.38,83900.0,58.8826,58.8916,58.8556,58.8736,83900.0
2013-03-21 12:20:00,65.37,65.5,65.35,65.42,41900.0,58.8646,58.9817,58.8466,58.9096,41900.0
2013-03-21 12:30:00,65.44,65.47,65.37,65.47,13500.0,58.9276,58.9546,58.8646,58.9546,13500.0
2013-03-21 12:40:00,65.47,65.53,65.43,65.45,13800.0,58.9546,59.0087,58.9186,58.9366,13800.0
2013-03-21 12:50:00,65.45,65.5,65.45,65.45,10900.0,58.9366,58.9817,58.9366,58.9366,10900.0
2013-03-21 13:00:00,65.45,65.48,65.41,65.41,15400.0,58.9366,58.9636,58.9006,58.9006,15400.0
2013-03-21 13:10:00,65.41,65.41,65.28,65.3,24900.0,58.9006,58.9006,58.7835,58.8016,24900.0
2013-03-21 13:20:00,65.29,65.34,65.18,65.29,92300.0,58.7926,58.8376,58.6935,58.7926,92300.0
2013-03-21 13:30:00,65.29,65.29,65.2,65.25,24300.0,58.7926,58.7926,58.7115,58.7565,24300.0
2013-03-21 13:40:00,65.26,65.26,65.14,65.24,30800.0,58.7655,58.7655,58.6575,58.7475,30800.0
2013-03-21 13:50:00,65.23,65.24,65.19,65.23,43200.0,58.7385,58.7475,58.7025,58.7385,43200.0
2013-03-21 14:00:00,65.24,65.25,65.16,65.25,55500.0,58.7475,58.7565,58.6755,58.7565,55500.0
2013-03-21 14:10:00,65.25,65.35,65.24,65.32,26500.0,58.7565,58.8466,58.7475,58.8196,26500.0
2013-03-21 14:20:00,65.3,65.38,65.28,65.34,18700.0,58.8016,58.8736,58.7835,58.8376,18700.0
2013-03-21 14:30:00,65.34,65.4,65.33,65.38,47600.0,58.8376,58.8916,58.8286,58.8736,47600.0
2013-03-21 14:40:00,65.38,65.39,65.31,65.32,73000.0,58.8736,58.8826,58.8106,58.8196,73000.0
2013-03-21 14:50:00,65.33,65.38,65.31,65.38,47300.0,58.8286,58.8736,58.8106,58.8736,47300.0
2013-03-21 15:00:00,65.37,65.41,65.33,65.36,185200.0,58.8646,58.9006,58.8286,58.8556,185200.0
2013-03-21 15:10:00,65.36,65.38,65.35,65.36,71400.0,58.8556,58.8736,58.8466,58.8556,71400.0
2013-03-21 15:20:00,65.35,65.36,65.29,65.32,46200.0,58.8466,58.8556,58.7926,58.8196,46200.0
2013-03-21 15:30:00,65.33,65.33,65.17,65.24,108600.0,58.8286,58.8286,58.6845,58.7475,108600.0
2013-03-21 15:40:00,65.23,65.28,65.22,65.25,158800.0,58.7385,58.7835,58.7295,58.7565,158800.0
2013-03-21 15:50:00,65.26,65.36,65.23,65.3,243900.0,58.7655,58.8556,58.7385,58.8016,243900.0
2013-03-22 09:30:00,65.31,65.48,65.11,65.12,48300.0,58.8106,58.9636,58.6305,58.6395,48300.0
2013-03-22 09:40:00,65.15,65.15,64.91,65.01,57900.0,58.6665,58.6665,58.4504,58.5404,57900.0
2013-03-22 09:50:00,65.03,65.28,65.01,65.17,36400.0,58.5584,58.7835,58.5404,58.6845,36400.0
2013-03-22 10:00:00,65.17,65.34,65.17,65.34,76000.0,58.6845,58.8376,58.6845,58.8376,76000.0
2013-03-22 10:10:00,65.33,65.41,65.31,65.38,19900.0,58.8286,58.9006,58.8106,58.8736,19900.0
2013-03-22 10:20:00,65.39,65.42,65.28,65.3,24400.0,58.8826,58.9096,58.7835,58.8016,24400.0
2013-03-22 10:30:00,65.29,65.38,65.25,65.35,32100.0,58.7926,58.8736,58.7565,58.8466,32100.0
2013-03-22 10:40:00,65.34,65.44,65.31,65.37,18400.0,58.8376,58.9276,58.8106,58.8646,18400.0
2013-03-22 10:50:00,65.34,65.37,65.31,65.36,10300.0,58.8376,58.8646,58.8106,58.8556,10300.0
2013-03-22 11:00:00,65.36,65.42,65.34,65.34,13500.0,58.8556,58.9096,58.8376,58.8376,13500.0
2013-03-22 11:10:00,65.34,65.41,65.3,65.36,12700.0,58.8376,58.9006,58.8016,58.8556,12700.0
2013-03-22 11:20:00,65.36,65.44,65.36,65.43,15400.0,58.8556,58.9276,58.8556,58.9186,15400.0
2013-03-22 11:30:00,65.42,65.46,65.33,65.34,25500.0,58.9096,58.9456,58.8286,58.8376,25500.0
2013-03-22 11:40:00,65.36,65.36,65.27,65.29,11100.0,58.8556,58.8556,58.7745,58.7926,11100.0
2013-03-22 11:50:00,65.29,65.33,65.26,65.26,23500.0,58.7926,58.8286,58.7655,58.7655,23500.0
2013-03-22 12:00:00,65.28,65.32,65.25,65.3,16800.0,58.7835,58.8196,58.7565,58.8016,16800.0
2013-03-22 12:10:00,65.3,65.37,65.3,65.37,34600.0,58.8016,58.8646,58.8016,58.8646,34600.0
2013-03-22 12:20:00,65.38,65.42,65.38,65.4,18600.0,58.8736,58.9096,58.8736,58.8916,18600.0
2013-03-22 12:30:00,65.4,65.47,65.39,65.46,113000.0,58.8916,58.9546,58.8826,58.9456,113000.0
2013-03-22 12:40:00,65.45,65.47,65.42,65.44,13100.0,58.9366,58.9546,58.9096,58.9276,13100.0
2013-03-22 12:50:00,65.44,65.64,65.44,65.64,19300.0,58.9276,59.1077,58.9276,59.1077,19300.0
2013-03-22 13:00:00,65.62,65.71,65.58,65.68,24600.0,59.0897,59.1708,59.0537,59.1437,24600.0
2013-03-22 13:10:00,65.68,65.78,65.66,65.7,40600.0,59.1437,59.2338,59.1257,59.1618,40600.0
2013-03-22 13:20:00,65.71,65.87,65.71,65.85,19800.0,59.1708,59.3148,59.1708,59.2968,19800.0
2013-03-22 13:30:00,65.86,65.88,65.8,65.83,23000.0,59.3058,59.3238,59.2518,59.2788,23000.0
2013-03-22 13:40:00,65.84,65.89,65.76,65.76,41500.0,59.2878,59.3328,59.2158,59.2158,41500.0
2013-03-22 13:50:00,65.77,65.79,65.7,65.7,41000.0,59.2248,59.2428,59.1618,59.1618,41000.0
2013-03-22 14:00:00,65.7,65.73,65.61,65.62,17200.0,59.1618,59.1888,59.0807,59.0897,17200.0
2013-03-22 14:10:00,65.61,65.7,65.61,65.61,16300.0,59.0807,59.1618,59.0807,59.0807,16300.0
2013-03-22 14:20:00,65.62,65.62,65.54,65.57,6100.0,59.0897,59.0897,59.0177,59.0447,6100.0
2013-03-22 14:30:00,65.57,65.58,65.54,65.56,12100.0,59.0447,59.0537,59.0177,59.0357,12100.0
2013-03-22 14:40:00,65.55,65.55,65.5,65.53,6700.0,59.0267,59.0267,58.9817,59.0087,6700.0
2013-03-22 14:50:00,65.52,65.55,65.51,65.54,12000.0,58.9997,59.0267,58.9907,59.0177,12000.0
2013-03-22 15:00:00,65.53,65.53,65.43,65.43,16400.0,59.0087,59.0087,58.9186,58.9186,16400.0
2013-03-22 15:10:00,65.44,65.46,65.38,65.4,91900.0,58.9276,58.9456,58.8736,58.8916,91900.0
2013-03-22 15:20:00,65.39,65.45,65.36,65.45,18000.0,58.8826,58.9366,58.8556,58.9366,18000.0
2013-03-22 15:30:00,65.44,65.51,65.44,65.47,26300.0,58.9276,58.9907,58.9276,58.9546,26300.0
2013-03-22 15:40:00,65.47,65.5,65.43,65.43,37400.0,58.9546,58.9817,58.9186,58.9186,37400.0
2013-03-22 15:50:00,65.43,65.55,65.42,65.55,120900.0,58.9186,59.0267,58.9096,59.0267,120900.0
2013-03-25 09:30:00,65.6,65.75,65.39,65.45,113400.0,59.0717,59.2068,58.8826,58.9366,113400.0
2013-03-25 09:40:00,65.43,65.54,65.42,65.52,59600.0,58.9186,59.0177,58.9096,58.9997,59600.0
2013-03-25 09:50:00,65.53,65.62,65.5,65.61,40600.0,59.0087,59.0897,58.9817,59.0807,40600.0
2013-03-25 10:00:00,65.59,65.63,65.5,65.55,30100.0,59.0627,59.0987,58.9817,59.0267,30100.0
2013-03-25 10:10:00,65.55,65.55,65.34,65.36,36500.0,59.0267,59.0267,58.8376,58.8556,36500.0
2013-03-25 10:20:00,65.36,65.36,65.14,65.19,27100.0,58.8556,58.8556,58.6575,58.7025,27100.0
2013-03-25 10:30:00,65.19,65.32,65.13,65.3,56600.0,58.7025,58.8196,58.6485,58.8016,56600.0
2013-03-25 10:40:00,65.3,65.3,65.16,65.18,62700.0,58.8016,58.8016,58.6755,58.6935,62700.0
2013-03-25 10:50:00,65.19,65.28,65.18,65.25,77500.0,58.7025,58.7835,58.6935,58.7565,77500.0
2013-03-25 11:00:00,65.25,65.28,65.19,65.25,49900.0,58.7565,58.7835,58.7025,58.7565,49900.0
2013-03-25 11:10:00,65.25,65.29,65.23,65.26,70200.0,58.7565,58.7926,58.7385,58.7655,70200.0
2013-03-25 11:20:00,65.25,65.31,65.25,65.26,33500.0,58.7565,58.8106,58.7565,58.7655,33500.0
2013-03-25 11:30:00,65.25,65.34,65.25,65.3,24300.0,58.7565,58.8376,58.7565,58.8016,24300.0
2013-03-25 11:40:00,65.29,65.31,65.25,65.3,30800.0,58.7926,58.8106,58.7565,58.8016,30800.0
2013-03-25 11:50:00,65.29,65.32,65.24,65.24,17800.0,58.7926,58.8196,58.7475,58.7475,17800.0
2013-03-25 12:00:00,65.24,65.28,65.14,65.14,22100.0,58.7475,58.7835,58.6575,58.6575,22100.0
2013-03-25 12:10:00,65.13,65.18,65.09,65.1,22500.0,58.6485,58.6935,58.6125,58.6215,22500.0
2013-03-25 12:20:00,65.1,65.13,65.1,65.1,66300.0,58.6215,58.6485,58.6215,58.6215,66300.0
2013-03-25 12:30:00,65.1,65.13,65.1,65.11,40100.0,58.6215,58.6485,58.6215,58.6305,40100.0
2013-03-25 12:40:00,65.12,65.16,65.1,65.1,80500.0,58.6395,58.6755,58.6215,58.6215,80500.0
2013-03-25 12:50:00,65.11,65.17,65.1,65.1,65600.0,58.6305,58.6845,58.6215,58.6215,65600.0
2013-03-25 13:00:00,65.1,65.1,64.9,64.96,134500.0,58.6215,58.6215,58.4414,58.4954,134500.0
2013-03-25 13:10:00,64.98,65.05,64.95,64.98,19700.0,58.5134,58.5764,58.4864,58.5134,19700.0
2013-03-25 13:20:00,64.98,65.11,64.98,65.07,20000.0,58.5134,58.6305,58.5134,58.5944,20000.0
2013-03-25 13:30:00,65.07,65.07,64.99,65.01,24000.0,58.5944,58.5944,58.5224,58.5404,24000.0
2013-03-25 13:40:00,65.01,65.14,65.0,65.12,21100.0,58.5404,58.6575,58.5314,58.6395,21100.0
2013-03-25 13:50:00,65.13,65.33,65.11,65.28,30300.0,58.6485,58.8286,58.6305,58.7835,30300.0
2013-03-25 14:00:00,65.28,65.32,65.25,65.29,37000.0,58.7835,58.8196,58.7565,58.7926,37000.0
2013-03-25 14:10:00,65.3,65.3,65.16,65.2,47300.0,58.8016,58.8016,58.6755,58.7115,47300.0
2013-03-25 14:20:00,65.2,65.23,65.05,65.05,50300.0,58.7115,58.7385,58.5764,58.5764,50300.0
2013-03-25 14:30:00,65.03,65.04,64.76,64.9,94500.0,58.5584,58.5674,58.3153,58.4414,94500.0
2013-03-25 14:40:00,64.9,65.03,64.89,64.99,79200.0,58.4414,58.5584,58.4324,58.5224,79200.0
2013-03-25 14:50:00,64.99,65.03,64.97,65.0,56800.0,58.5224,58.5584,58.5044,58.5314,56800.0
2013-03-25 15:00:00,65.0,65.0,64.83,64.83,64200.0,58.5314,58.5314,58.3783,58.3783,64200.0
2013-03-25 15:10:00,64.83,64.93,64.8,64.87,34300.0,58.3783,58.4684,58.3513,58.4144,34300.0
2013-03-25 15:20:00,64.86,64.89,64.8,64.84,35000.0,58.4053,58.4324,58.3513,58.3873,35000.0
2013-03-25 15:30:00,64.85,64.98,64.84,64.94,91000.0,58.3963,58.5134,58.3873,58.4774,91000.0
2013-03-25 15:40:00,64.95,64.96,64.77,64.77,65200.0,58.4864,58.4954,58.3243,58.3243,65200.0
2013-03-25 15:50:00,64.77,64.96,64.74,64.84,200900.0,58.3243,58.4954,58.2973,58.3873,200900.0
2013-03-26 09:30:00,65.28,65.46,65.0,65.16,80100.0,58.7835,58.9456,58.5314,58.6755,80100.0
2013-03-26 09:40:00,65.19,65.64,65.19,65.55,69600.0,58.7025,59.1077,58.7025,59.0267,69600.0
2013-03-26 09:50:00,65.54,65.55,65.41,65.41,48300.0,59.0177,59.0267,58.9006,58.9006,48300.0
2013-03-26 10:00:00,65.41,65.55,65.32,65.53,62000.0,58.9006,59.0267,58.8196,59.0087,62000.0
2013-03-26 10:10:00,65.52,65.62,65.48,65.54,38300.0,58.9997,59.0897,58.9636,59.0177,38300.0
2013-03-26 10:20:00,65.53,65.58,65.47,65.56,31100.0,59.0087,59.0537,58.9546,59.0357,31100.0
2013-03-26 10:30:00,65.58,65.73,65.58,65.67,49000.0,59.0537,59.1888,59.0537,59.1347,49000.0
2013-03-26 10:40:00,65.66,65.66,65.42,65.47,29900.0,59.1257,59.1257,58.9096,58.9546,29900.0
2013-03-26 10:50:00,65.48,65.55,65.43,65.43,17500.0,58.9636,59.0267,58.9186,58.9186,17500.0
2013-03-26 11:00:00,65.43,65.47,65.42,65.44,17900.0,58.9186,58.9546,58.9096,58.9276,17900.0
2013-03-26 11:10:00,65.43,65.47,65.34,65.39,22900.0,58.9186,58.9546,58.8376,58.8826,22900.0
2013-03-26 11:20:00,65.38,65.55,65.38,65.52,19100.0,58.8736,59.0267,58.8736,58.9997,19100.0
2013-03-26 11:30:00,65.53,65.63,65.53,65.6,32500.0,59.0087,59.0987,59.0087,59.0717,32500.0
2013-03-26 11:40:00,65.59,65.6,65.56,65.59,24700.0,59.0627,59.0717,59.0357,59.0627,24700.0
2013-03-26 11:50:00,65.59,65.6,65.47,65.51,32700.0,59.0627,59.0717,58.9546,58.9907,32700.0
2013-03-26 12:00:00,65.5,65.59,65.5,65.58,20600.0,58.9817,59.0627,58.9817,59.0537,20600.0
2013-03-26 12:10:00,65.58,65.59,65.51,65.52,59900.0,59.0537,59.0627,58.9907,58.9997,59900.0
2013-03-26 12:20:00,65.52,65.57,65.49,65.57,38700.0,58.9997,59.0447,58.9727,59.0447,38700.0
2013-03-26 12:30:00,65.57,65.58,65.38,65.4,118600.0,59.0447,59.0537,58.8736,58.8916,118600.0
2013-03-26 12:40:00,65.4,65.41,65.37,65.39,42800.0,58.8916,58.9006,58.8646,58.8826,42800.0
2013-03-26 12:50:00,65.38,65.41,65.35,65.41,41200.0,58.8736,58.9006,58.8466,58.9006,41200.0
2013-03-26 13:00:00,65.41,65.54,65.4,65.54,28200.0,58.9006,59.0177,58.8916,59.0177,28200.0
2013-03-26 13:10:00,65.53,65.64,65.53,65.57,31300.0,59.0087,59.1077,59.0087,59.0447,31300.0
2013-03-26 13:20:00,65.58,65.7,65.58,65.66,38200.0,59.0537,59.1618,59.0537,59.1257,38200.0
2013-03-26 13:30:00,65.67,65.72,65.63,65.72,20900.0,59.1347,59.1798,59.0987,59.1798,20900.0
2013-03-26 13:40:00,65.72,65.74,65.69,65.74,34200.0,59.1798,59.1978,59.1527,59.1978,34200.0
2013-03-26 13:50:00,65.73,65.76,65.69,65.7,24900.0,59.1888,59.2158,59.1527,59.1618,24900.0
2013-03-26 14:00:00,65.7,65.76,65.69,65.76,24200.0,59.1618,59.2158,59.1527,59.2158,24200.0
2013-03-26 14:10:00,65.75,65.89,65.75,65.88,44000.0,59.2068,59.3328,59.2068,59.3238,44000.0
2013-03-26 14:20:00,65.89,65.89,65.85,65.87,28000.0,59.3328,59.3328,59.2968,59.3148,28000.0
2013-03-26 14:30:00,65.87,65.9,65.86,65.9,34300.0,59.3148,59.3418,59.3058,59.3418,34300.0
2013-03-26 14:40:00,65.9,65.93,65.87,65.87,25300.0,59.3418,59.3689,59.3148,59.3148,25300.0
2013-03-26 14:50:00,65.86,65.89,65.77,65.79,25500.0,59.3058,59.3328,59.2248,59.2428,25500.0
2013-03-26 15:00:00,65.79,65.82,65.75,65.75,34000.0,59.2428,59.2698,59.2068,59.2068,34000.0
2013-03-26 15:10:00,65.75,65.76,65.72,65.73,33000.0,59.2068,59.2158,59.1798,59.1888,33000.0
2013-03-26 15:20:00,65.72,65.74,65.69,65.73,40400.0,59.1798,59.1978,59.1527,59.1888,40400.0
2013-03-26 15:30:00,65.73,65.84,65.72,65.83,50200.0,59.1888,59.2878,59.1798,59.2788,50200.0
2013-03-26 15:40:00,65.83,65.83,65.68,65.68,284200.0,59.2788,59.2788,59.1437,59.1437,284200.0
2013-03-26 15:50:00,65.69,65.73,65.62,65.73,184200.0,59.1527,59.1888,59.0897,59.1888,184200.0
2013-03-27 09:30:00,66.02,66.22,65.19,65.31,39900.0,59.4499,59.63,58.7025,58.8106,39900.0
2013-03-27 09:40:00,65.33,65.41,65.22,65.28,23300.0,58.8286,58.9006,58.7295,58.7835,23300.0
2013-03-27 09:50:00,65.23,65.49,65.23,65.32,29100.0,58.7385,58.9727,58.7385,58.8196,29100.0
2013-03-27 10:00:00,65.34,65.34,65.17,65.23,41300.0,58.8376,58.8376,58.6845,58.7385,41300.0
2013-03-27 10:10:00,65.24,65.24,65.0,65.0,21900.0,58.7475,58.7475,58.5314,58.5314,21900.0
2013-03-27 10:20:00,65.0,65.18,64.99,65.13,10000.0,58.5314,58.6935,58.5224,58.6485,10000.0
2013-03-27 10:30:00,65.13,65.4,65.12,65.4,20100.0,58.6485,58.8916,58.6395,58.8916,20100.0
2013-03-27 10:40:00,65.41,65.59,65.41,65.56,27500.0,58.9006,59.0627,58.9006,59.0357,27500.0
2013-03-27 10:50:00,65.55,65.57,65.52,65.57,6900.0,59.0267,59.0447,58.9997,59.0447,6900.0
2013-03-27 11:00:00,65.57,65.57,65.5,65.52,10200.0,59.0447,59.0447,58.9817,58.9997,10200.0
2013-03-27 11:10:00,65.53,65.69,65.53,65.67,14500.0,59.0087,59.1527,59.0087,59.1347,14500.0
2013-03-27 11:20:00,65.66,65.7,65.62,65.67,14900.0,59.1257,59.1618,59.0897,59.1347,14900.0
2013-03-27 11:30:00,65.68,65.72,65.62,65.7,11700.0,59.1437,59.1798,59.0897,59.1618,11700.0
2013-03-27 11:40:00,65.71,65.72,65.5,65.56,35900.0,59.1708,59.1798,58.9817,59.0357,35900.0
2013-03-27 11:50:00,65.57,65.58,65.51,65.55,27800.0,59.0447,59.0537,58.9907,59.0267,27800.0
2013-03-27 12:00:00,65.55,65.57,65.52,65.54,10600.0,59.0267,59.0447,58.9997,59.0177,10600.0
2013-03-27 12:10:00,65.54,65.59,65.53,65.56,12600.0,59.0177,59.0627,59.0087,59.0357,12600.0
2013-03-27 12:20:00,65.56,65.62,65.52,65.54,23500.0,59.0357,59.0897,58.9997,59.0177,23500.0
2013-03-27 12:30:00,65.53,65.59,65.52,65.57,19500.0,59.0087,59.0627,58.9997,59.0447,19500.0
2013-03-27 12:40:00,65.58,65.59,65.45,65.45,18900.0,59.0537,59.0627,58.9366,58.9366,18900.0
2013-03-27 12:50:00,65.45,65.48,65.41,65.47,7200.0,58.9366,58.9636,58.9006,58.9546,7200.0
2013-03-27 13:00:00,65.46,65.5,65.45,65.46,31400.0,58.9456,58.9817,58.9366,58.9456,31400.0
2013-03-27 13:10:00,65.48,65.52,65.45,65.51,8200.0,58.9636,58.9997,58.9366,58.9907,8200.0
2013-03-27 13:20:00,65.51,65.52,65.49,65.5,8800.0,58.9907,58.9997,58.9727,58.9817,8800.0
2013-03-27 13:30:00,65.49,65.58,65.49,65.56,13800.0,58.9727,59.0537,58.9727,59.0357,13800.0
2013-03-27 13:40:00,65.55,65.66,65.55,65.66,16700.0,59.0267,59.1257,59.0267,59.1257,16700.0
2013-03-27 13:50:00,65.66,65.7,65.66,65.68,18300.0,59.1257,59.1618,59.1257,59.1437,18300.0
2013-03-27 14:00:00,65.69,65.69,65.59,65.59,29000.0,59.1527,59.1527,59.0627,59.0627,29000.0
2013-03-27 14:10:00,65.57,65.57,65.5,65.53,16200.0,59.0447,59.0447,58.9817,59.0087,16200.0
2013-03-27 14:20:00,65.53,65.65,65.53,65.64,17000.0,59.0087,59.1167,59.0087,59.1077,17000.0
2013-03-27 14:30:00,65.63,65.68,65.59,65.63,19400.0,59.0987,59.1437,59.0627,59.0987,19400.0
2013-03-27 14:40:00,65.62,65.63,65.59,65.59,47600.0,59.0897,59.0987,59.0627,59.0627,47600.0
2013-03-27 14:50:00,65.58,65.61,65.55,65.56,15600.0,59.0537,59.0807,59.0267,59.0357,15600.0
2013-03-27 15:00:00,65.56,65.61,65.55,65.6,18900.0,59.0357,59.0807,59.0267,59.0717,18900.0
2013-03-27 15:10:00,65.59,65.62,65.54,65.55,24000.0,59.0627,59.0897,59.0177,59.0267,24000.0
2013-03-27 15:20:00,65.54,65.68,65.54,65.65,28900.0,59.0177,59.1437,59.0177,59.1167,28900.0
2013-03-27 15:30:00,65.66,65.7,65.58,65.59,33100.0,59.1257,59.1618,59.0537,59.0627,33100.0
2013-03-27 15:40:00,65.59,65.6,65.52,65.55,46000.0,59.0627,59.0717,58.9997,59.0267,46000.0
2013-03-27 15:50:00,65.54,65.56,65.47,65.48,176500.0,59.0177,59.0357,58.9546,58.9636,176500.0
2013-03-28 09:30:00,65.11,65.63,65.1,65.36,42100.0,58.6305,59.0987,58.6215,58.8556,42100.0
2013-03-28 09:40:00,65.35,65.57,65.33,65.45,24600.0,58.8466,59.0447,58.8286,58.9366,24600.0
2013-03-28 09:50:00,65.49,65.53,65.41,65.53,36400.0,58.9727,59.0087,58.9006,59.0087,36400.0
2013-03-28 10:00:00,65.52,65.63,65.42,65.43,36900.0,58.9997,59.0987,58.9096,58.9186,36900.0
2013-03-28 10:10:00,65.43,65.47,65.25,65.27,27300.0,58.9186,58.9546,58.7565,58.7745,27300.0
2013-03-28 10:20:00,65.31,65.43,65.27,65.4,30700.0,58.8106,58.9186,58.7745,58.8916,30700.0
2013-03-28 10:30:00,65.41,65.47,65.34,65.37,15100.0,58.9006,58.9546,58.8376,58.8646,15100.0
2013-03-28 10:40:00,65.38,65.39,65.27,65.27,18600.0,58.8736,58.8826,58.7745,58.7745,18600.0
2013-03-28 10:50:00,65.28,65.51,65.27,65.41,24400.0,58.7835,58.9907,58.7745,58.9006,24400.0
2013-03-28 11:00:00,65.41,65.46,65.39,65.42,8300.0,58.9006,58.9456,58.8826,58.9096,8300.0
2013-03-28 11:10:00,65.42,65.42,65.36,65.38,9100.0,58.9096,58.9096,58.8556,58.8736,9100.0
2013-03-28 11:20:00,65.41,65.45,65.33,65.4,25200.0,58.9006,58.9366,58.8286,58.8916,25200.0
2013-03-28 11:30:00,65.41,65.47,65.41,65.43,13700.0,58.9006,58.9546,58.9006,58.9186,13700.0
2013-03-28 11:40:00,65.43,65.48,65.43,65.45,16700.0,58.9186,58.9636,58.9186,58.9366,16700.0
2013-03-28 11:50:00,65.46,65.47,65.39,65.41,14600.0,58.9456,58.9546,58.8826,58.9006,14600.0
2013-03-28 12:00:00,65.41,65.47,65.4,65.4,14300.0,58.9006,58.9546,58.8916,58.8916,14300.0
2013-03-28 12:10:00,65.42,65.45,65.4,65.42,10300.0,58.9096,58.9366,58.8916,58.9096,10300.0
2013-03-28 12:20:00,65.42,65.42,65.32,65.33,13400.0,58.9096,58.9096,58.8196,58.8286,13400.0
2013-03-28 12:30:00,65.32,65.39,65.3,65.36,10100.0,58.8196,58.8826,58.8016,58.8556,10100.0
2013-03-28 12:40:00,65.36,65.36,65.31,65.35,18400.0,58.8556,58.8556,58.8106,58.8466,18400.0
2013-03-28 12:50:00,65.36,65.36,65.32,65.35,10400.0,58.8556,58.8556,58.8196,58.8466,10400.0
2013-03-28 13:00:00,65.35,65.36,65.31,65.34,20400.0,58.8466,58.8556,58.8106,58.8376,20400.0
2013-03-28 13:10:00,65.34,65.36,65.34,65.35,15000.0,58.8376,58.8556,58.8376,58.8466,15000.0
2013-03-28 13:20:00,65.34,65.34,65.31,65.33,34200.0,58.8376,58.8376,58.8106,58.8286,34200.0
2013-03-28 13:30:00,65.34,65.35,65.29,65.32,29000.0,58.8376,58.8466,58.7926,58.8196,29000.0
2013-03-28 13:40:00,65.32,65.33,65.26,65.29,16100.0,58.8196,58.8286,58.7655,58.7926,16100.0
2013-03-28 13:50:00,65.29,65.3,65.25,65.25,19800.0,58.7926,58.8016,58.7565,58.7565,19800.0
2013-03-28 14:00:00,65.26,65.3,65.26,65.3,23500.0,58.7655,58.8016,58.7655,58.8016,23500.0
2013-03-28 14:10:00,65.3,65.31,65.24,65.27,34200.0,58.8016,58.8106,58.7475,58.7745,34200.0
2013-03-28 14:20:00,65.27,65.3,65.25,65.28,23300.0,58.7745,58.8016,58.7565,58.7835,23300.0
2013-03-28 14:30:00,65.28,65.32,65.28,65.3,30800.0,58.7835,58.8196,58.7835,58.8016,30800.0
2013-03-28 14:40:00,65.31,65.35,65.3,65.35,27000.0,58.8106,58.8466,58.8016,58.8466,27000.0
2013-03-28 14:50:00,65.35,65.4,65.34,65.4,27200.0,58.8466,58.8916,58.8376,58.8916,27200.0
2013-03-28 15:00:00,65.4,65.44,65.34,65.42,36700.0,58.8916,58.9276,58.8376,58.9096,36700.0
2013-03-28 15:10:00,65.41,65.47,65.41,65.45,47200.0,58.9006,58.9546,58.9006,58.9366,47200.0
2013-03-28 15:20:00,65.45,65.49,65.42,65.47,61700.0,58.9366,58.9727,58.9096,58.9546,61700.0
2013-03-28 15:30:00,65.48,65.5,65.41,65.42,97900.0,58.9636,58.9817,58.9006,58.9096,97900.0
2013-03-28 15:40:00,65.41,65.51,65.37,65.5,77100.0,58.9006,58.9907,58.8646,58.9817,77100.0
2013-03-28 15:50:00,65.51,65.7,65.5,65.64,383700.0,58.9907,59.1618,58.9817,59.1077,383700.0
2013-04-01 09:30:00,65.66,65.89,65.64,65.89,40700.0,59.1257,59.3328,59.1077,59.3328,40700.0
2013-04-01 09:40:00,65.9,65.94,65.86,65.86,26300.0,59.3418,59.3779,59.3058,59.3058,26300.0
2013-04-01 09:50:00,65.86,65.86,65.69,65.71,9000.0,59.3058,59.3058,59.1527,59.1708,9000.0
2013-04-01 10:00:00,65.73,65.76,65.56,65.65,39400.0,59.1888,59.2158,59.0357,59.1167,39400.0
2013-04-01 10:10:00,65.63,65.66,65.44,65.44,41000.0,59.0987,59.1257,58.9276,58.9276,41000.0
2013-04-01 10:20:00,65.44,65.5,65.38,65.48,31800.0,58.9276,58.9817,58.8736,58.9636,31800.0
2013-04-01 10:30:00,65.48,65.48,65.27,65.27,35300.0,58.9636,58.9636,58.7745,58.7745,35300.0
2013-04-01 10:40:00,65.27,65.31,65.22,65.3,64600.0,58.7745,58.8106,58.7295,58.8016,64600.0
2013-04-01 10:50:00,65.29,65.3,65.22,65.29,18800.0,58.7926,58.8016,58.7295,58.7926,18800.0
2013-04-01 11:00:00,65.28,65.33,65.22,65.32,39400.0,58.7835,58.8286,58.7295,58.8196,39400.0
2013-04-01 11:10:00,65.32,65.36,65.25,65.27,29200.0,58.8196,58.8556,58.7565,58.7745,29200.0
2013-04-01 11:20:00,65.27,65.36,65.27,65.3,26100.0,58.7745,58.8556,58.7745,58.8016,26100.0
2013-04-01 11:30:00,65.29,65.38,65.29,65.35,27400.0,58.7926,58.8736,58.7926,58.8466,27400.0
2013-04-01 11:40:00,65.36,65.39,65.31,65.34,16300.0,58.8556,58.8826,58.8106,58.8376,16300.0
2013-04-01 11:50:00,65.35,65.36,65.28,65.29,11400.0,58.8466,58.8556,58.7835,58.7926,11400.0
2013-04-01 12:00:00,65.28,65.37,65.26,65.36,30800.0,58.7835,58.8646,58.7655,58.8556,30800.0
2013-04-01 12:10:00,65.38,65.39,65.34,65.38,14800.0,58.8736,58.8826,58.8376,58.8736,14800.0
2013-04-01 12:20:00,65.38,65.4,65.3,65.37,38900.0,58.8736,58.8916,58.8016,58.8646,38900.0
2013-04-01 12:30:00,65.37,65.37,65.28,65.29,8000.0,58.8646,58.8646,58.7835,58.7926,8000.0
2013-04-01 12:40:00,65.28,65.34,65.28,65.34,4800.0,58.7835,58.8376,58.7835,58.8376,4800.0
2013-04-01 12:50:00,65.34,65.37,65.31,65.34,27200.0,58.8376,58.8646,58.8106,58.8376,27200.0
2013-04-01 13:00:00,65.36,65.39,65.32,65.34,7300.0,58.8556,58.8826,58.8196,58.8376,7300.0
2013-04-01 13:10:00,65.33,65.39,65.33,65.39,2500.0,58.8286,58.8826,58.8286,58.8826,2500.0
2013-04-01 13:20:00,65.39,65.39,65.35,65.36,9800.0,58.8826,58.8826,58.8466,58.8556,9800.0
2013-04-01 13:30:00,65.36,65.38,65.33,65.37,23400.0,58.8556,58.8736,58.8286,58.8646,23400.0
2013-04-01 13:40:00,65.37,65.37,65.22,65.22,14500.0,58.8646,58.8646,58.7295,58.7295,14500.0
2013-04-01 13:50:00,65.22,65.23,65.16,65.17,7900.0,58.7295,58.7385,58.6755,58.6845,7900.0
2013-04-01 14:00:00,65.18,65.31,65.18,65.28,19500.0,58.6935,58.8106,58.6935,58.7835,19500.0
2013-04-01 14:10:00,65.28,65.28,65.18,65.18,17500.0,58.7835,58.7835,58.6935,58.6935,17500.0
2013-04-01 14:20:00,65.19,65.24,65.18,65.21,4800.0,58.7025,58.7475,58.6935,58.7205,4800.0
2013-04-01 14:30:00,65.2,65.21,65.06,65.06,11500.0,58.7115,58.7205,58.5854,58.5854,11500.0
2013-04-01 14:40:00,65.07,65.14,65.06,65.07,9500.0,58.5944,58.6575,58.5854,58.5944,9500.0
2013-04-01 14:50:00,65.08,65.11,65.0,65.0,30200.0,58.6035,58.6305,58.5314,58.5314,30200.0
2013-04-01 15:00:00,65.01,65.09,64.95,65.06,29600.0,58.5404,58.6125,58.4864,58.5854,29600.0
2013-04-01 15:10:00,65.06,65.06,64.97,64.97,23900.0,58.5854,58.5854,58.5044,58.5044,23900.0
2013-04-01 15:20:00,64.97,64.97,64.87,64.9,39100.0,58.5044,58.5044,58.4144,58.4414,39100.0
2013-04-01 15:30:00,64.9,64.95,64.88,64.9,55300.0,58.4414,58.4864,58.4234,58.4414,55300.0
2013-04-01 15:40:00,64.89,65.06,64.86,65.03,83000.0,58.4324,58.5854,58.4053,58.5584,83000.0
2013-04-01 15:50:00,65.02,65.11,65.0,65.09,160800.0,58.5494,58.6305,58.5314,58.6125,160800.0
2013-04-02 09:30:00,65.21,65.5,65.21,65.4,30700.0,58.7205,58.9817,58.7205,58.8916,30700.0
2013-04-02 09:40:00,65.44,65.77,65.4,65.75,40800.0,58.9276,59.2248,58.8916,59.2068,40800.0
2013-04-02 09:50:00,65.75,66.03,65.75,66.0,38500.0,59.2068,59.4589,59.2068,59.4319,38500.0
2013-04-02 10:00:00,66.0,66.11,65.93,65.95,55200.0,59.4319,59.531,59.3689,59.3869,55200.0
2013-04-02 10:10:00,65.95,65.95,65.76,65.76,53100.0,59.3869,59.3869,59.2158,59.2158,53100.0
2013-04-02 10:20:00,65.74,65.89,65.67,65.68,31000.0,59.1978,59.3328,59.1347,59.1437,31000.0
2013-04-02 10:30:00,65.69,65.69,65.53,65.65,31500.0,59.1527,59.1527,59.0087,59.1167,31500.0
2013-04-02 10:40:00,65.66,65.69,65.52,65.58,30500.0,59.1257,59.1527,58.9997,59.0537,30500.0
2013-04-02 10:50:00,65.59,65.61,65.35,65.38,26500.0,59.0627,59.0807,58.8466,58.8736,26500.0
2013-04-02 11:00:00,65.38,65.46,65.36,65.4,27900.0,58.8736,58.9456,58.8556,58.8916,27900.0
2013-04-02 11:10:00,65.4,65.47,65.31,65.47,30400.0,58.8916,58.9546,58.8106,58.9546,30400.0
2013-04-02 11:20:00,65.47,65.59,65.45,65.52,26200.0,58.9546,59.0627,58.9366,58.9997,26200.0
2013-04-02 11:30:00,65.51,65.6,65.49,65.52,19900.0,58.9907,59.0717,58.9727,58.9997,19900.0
2013-04-02 11:40:00,65.51,65.52,65.37,65.41,15000.0,58.9907,58.9997,58.8646,58.9006,15000.0
2013-04-02 11:50:00,65.4,65.52,65.4,65.45,13800.0,58.8916,58.9997,58.8916,58.9366,13800.0
2013-04-02 12:00:00,65.45,65.6,65.45,65.6,9400.0,58.9366,59.0717,58.9366,59.0717,9400.0
2013-04-02 12:10:00,65.6,65.62,65.51,65.51,46500.0,59.0717,59.0897,58.9907,58.9907,46500.0
2013-04-02 12:20:00,65.5,65.55,65.4,65.46,86900.0,58.9817,59.0267,58.8916,58.9456,86900.0
2013-04-02 12:30:00,65.46,65.47,65.37,65.37,13100.0,58.9456,58.9546,58.8646,58.8646,13100.0
2013-04-02 12:40:00,65.36,65.49,65.36,65.49,11000.0,58.8556,58.9727,58.8556,58.9727,11000.0
2013-04-02 12:50:00,65.49,65.51,65.47,65.48,27800.0,58.9727,58.9907,58.9546,58.9636,27800.0
2013-04-02 13:00:00,65.49,65.5,65.44,65.44,8400.0,58.9727,58.9817,58.9276,58.9276,8400.0
2013-04-02 13:10:00,65.42,65.44,65.34,65.39,18400.0,58.9096,58.9276,58.8376,58.8826,18400.0
2013-04-02 13:20:00,65.37,65.51,65.36,65.47,19900.0,58.8646,58.9907,58.8556,58.9546,19900.0
2013-04-02 13:30:00,65.47,65.51,65.45,65.49,12400.0,58.9546,58.9907,58.9366,58.9727,12400.0
2013-04-02 13:40:00,65.49,65.53,65.43,65.44,21600.0,58.9727,59.0087,58.9186,58.9276,21600.0
2013-04-02 13:50:00,65.42,65.53,65.42,65.5,23000.0,58.9096,59.0087,58.9096,58.9817,23000.0
2013-04-02 14:00:00,65.5,65.61,65.5,65.61,52800.0,58.9817,59.0807,58.9817,59.0807,52800.0
2013-04-02 14:10:00,65.6,65.65,65.5,65.5,17700.0,59.0717,59.1167,58.9817,58.9817,17700.0
2013-04-02 14:20:00,65.48,65.52,65.36,65.37,17700.0,58.9636,58.9997,58.8556,58.8646,17700.0
2013-04-02 14:30:00,65.37,65.42,65.33,65.42,20900.0,58.8646,58.9096,58.8286,58.9096,20900.0
2013-04-02 14:40:00,65.42,65.48,65.37,65.45,20100.0,58.9096,58.9636,58.8646,58.9366,20100.0
2013-04-02 14:50:00,65.46,65.46,65.33,65.38,58900.0,58.9456,58.9456,58.8286,58.8736,58900.0
2013-04-02 15:00:00,65.38,65.46,65.32,65.46,32800.0,58.8736,58.9456,58.8196,58.9456,32800.0
2013-04-02 15:10:00,65.46,65.46,65.35,65.36,43000.0,58.9456,58.9456,58.8466,58.8556,43000.0
2013-04-02 15:20:00,65.36,65.36,65.3,65.36,44200.0,58.8556,58.8556,58.8016,58.8556,44200.0
2013-04-02 15:30:00,65.35,65.36,65.26,65.26,73500.0,58.8466,58.8556,58.7655,58.7655,73500.0
2013-04-02 15:40:00,65.25,65.29,65.18,65.24,70800.0,58.7565,58.7926,58.6935,58.7475,70800.0
2013-04-02 15:50:00,65.25,65.43,65.23,65.42,194900.0,58.7565,58.9186,58.7385,58.9096,194900.0
2013-04-03 09:30:00,65.3,65.38,65.03,65.13,49800.0,58.8016,58.8736,58.5584,58.6485,49800.0
2013-04-03 09:40:00,65.15,65.24,65.09,65.16,20800.0,58.6665,58.7475,58.6125,58.6755,20800.0
2013-04-03 09:50:00,65.17,65.18,65.05,65.12,25100.0,58.6845,58.6935,58.5764,58.6395,25100.0
2013-04-03 10:00:00,65.09,65.13,64.93,64.95,23800.0,58.6125,58.6485,58.4684,58.4864,23800.0
2013-04-03 10:10:00,64.93,64.95,64.77,64.79,28000.0,58.4684,58.4864,58.3243,58.3423,28000.0
2013-04-03 10:20:00,64.8,64.87,64.74,64.83,27600.0,58.3513,58.4144,58.2973,58.3783,27600.0
2013-04-03 10:30:00,64.83,64.94,64.77,64.93,15000.0,58.3783,58.4774,58.3243,58.4684,15000.0
2013-04-03 10:40:00,64.95,65.12,64.95,65.1,17200.0,58.4864,58.6395,58.4864,58.6215,17200.0
2013-04-03 10:50:00,65.11,65.23,65.05,65.06,29200.0,58.6305,58.7385,58.5764,58.5854,29200.0
2013-04-03 11:00:00,65.04,65.05,64.92,64.92,11800.0,58.5674,58.5764,58.4594,58.4594,11800.0
2013-04-03 11:10:00,64.95,65.02,64.88,65.0,15100.0,58.4864,58.5494,58.4234,58.5314,15100.0
2013-04-03 11:20:00,64.99,65.08,64.98,65.03,23000.0,58.5224,58.6035,58.5134,58.5584,23000.0
2013-04-03 11:30:00,65.01,65.11,65.0,65.09,12900.0,58.5404,58.6305,58.5314,58.6125,12900.0
2013-04-03 11:40:00,65.08,65.2,65.08,65.2,19000.0,58.6035,58.7115,58.6035,58.7115,19000.0
2013-04-03 11:50:00,65.18,65.2,65.09,65.18,34000.0,58.6935,58.7115,58.6125,58.6935,34000.0
2013-04-03 12:00:00,65.19,65.2,65.12,65.13,46600.0,58.7025,58.7115,58.6395,58.6485,46600.0
2013-04-03 12:10:00,65.13,65.2,65.12,65.14,16500.0,58.6485,58.7115,58.6395,58.6575,16500.0
2013-04-03 12:20:00,65.14,65.22,65.1,65.11,21300.0,58.6575,58.7295,58.6215,58.6305,21300.0
2013-04-03 12:30:00,65.09,65.13,65.08,65.1,9500.0,58.6125,58.6485,58.6035,58.6215,9500.0
2013-04-03 12:40:00,65.09,65.11,65.02,65.05,31100.0,58.6125,58.6305,58.5494,58.5764,31100.0
2013-04-03 12:50:00,65.05,65.12,65.04,65.11,16800.0,58.5764,58.6395,58.5674,58.6305,16800.0
2013-04-03 13:00:00,65.1,65.15,65.05,65.14,12100.0,58.6215,58.6665,58.5764,58.6575,12100.0
2013-04-03 13:10:00,65.14,65.14,65.03,65.11,44300.0,58.6575,58.6575,58.5584,58.6305,44300.0
2013-04-03 13:20:00,65.11,65.12,65.0,65.03,44200.0,58.6305,58.6395,58.5314,58.5584,44200.0
2013-04-03 13:30:00,65.02,65.03,64.78,64.78,24700.0,58.5494,58.5584,58.3333,58.3333,24700.0
2013-04-03 13:40:00,64.78,64.85,64.68,64.68,23800.0,58.3333,58.3963,58.2433,58.2433,23800.0
2013-04-03 13:50:00,64.67,64.71,64.6,64.62,42900.0,58.2343,58.2703,58.1712,58.1892,42900.0
2013-04-03 14:00:00,64.62,64.76,64.6,64.76,16800.0,58.1892,58.3153,58.1712,58.3153,16800.0
2013-04-03 14:10:00,64.77,64.84,64.72,64.72,23200.0,58.3243,58.3873,58.2793,58.2793,23200.0
2013-04-03 14:20:00,64.74,64.75,64.66,64.7,17600.0,58.2973,58.3063,58.2253,58.2613,17600.0
2013-04-03 14:30:00,64.71,64.83,64.71,64.8,21500.0,58.2703,58.3783,58.2703,58.3513,21500.0
2013-04-03 14:40:00,64.8,64.87,64.77,64.8,20700.0,58.3513,58.4144,58.3243,58.3513,20700.0
2013-04-03 14:50:00,64.8,64.81,64.71,64.76,23600.0,58.3513,58.3603,58.2703,58.3153,23600.0
2013-04-03 15:00:00,64.76,64.77,64.7,64.71,25800.0,58.3153,58.3243,58.2613,58.2703,25800.0
2013-04-03 15:10:00,64.72,64.75,64.64,64.68,31200.0,58.2793,58.3063,58.2072,58.2433,31200.0
2013-04-03 15:20:00,64.68,64.71,64.64,64.68,27500.0,58.2433,58.2703,58.2072,58.2433,27500.0
2013-04-03 15:30:00,64.68,64.68,64.45,64.46,77500.0,58.2433,58.2433,58.0361,58.0452,77500.0
2013-04-03 15:40:00,64.47,64.69,64.42,64.69,104200.0,58.0542,58.2523,58.0091,58.2523,104200.0
2013-04-03 15:50:00,64.69,64.74,64.57,64.6,141900.0,58.2523,58.2973,58.1442,58.1712,141900.0
2013-04-04 09:30:00,64.67,64.67,64.14,64.5,55600.0,58.2343,58.2343,57.757,58.0812,55600.0
2013-04-04 09:40:00,64.49,64.85,64.49,64.71,22700.0,58.0722,58.3963,58.0722,58.2703,22700.0
2013-04-04 09:50:00,64.69,64.77,64.55,64.77,21600.0,58.2523,58.3243,58.1262,58.3243,21600.0
2013-04-04 10:00:00,64.73,64.86,64.69,64.69,26700.0,58.2883,58.4053,58.2523,58.2523,26700.0
2013-04-04 10:10:00,64.68,64.76,64.63,64.75,21800.0,58.2433,58.3153,58.1982,58.3063,21800.0
2013-04-04 10:20:00,64.73,64.76,64.48,64.51,31600.0,58.2883,58.3153,58.0632,58.0902,31600.0
2013-04-04 10:30:00,64.5,64.66,64.5,64.63,32100.0,58.0812,58.2253,58.0812,58.1982,32100.0
2013-04-04 10:40:00,64.63,64.75,64.63,64.73,15900.0,58.1982,58.3063,58.1982,58.2883,15900.0
2013-04-04 10:50:00,64.72,64.81,64.56,64.58,13700.0,58.2793,58.3603,58.1352,58.1532,13700.0
2013-04-04 11:00:00,64.59,64.7,64.59,64.64,12700.0,58.1622,58.2613,58.1622,58.2072,12700.0
2013-04-04 11:10:00,64.66,64.71,64.59,64.64,11500.0,58.2253,58.2703,58.1622,58.2072,11500.0
2013-04-04 11:20:00,64.65,64.71,64.63,64.7,7000.0,58.2162,58.2703,58.1982,58.2613,7000.0
2013-04-04 11:30:00,64.68,64.69,64.56,64.56,6100.0,58.2433,58.2523,58.1352,58.1352,6100.0
2013-04-04 11:40:00,64.57,64.61,64.52,64.55,11900.0,58.1442,58.1802,58.0992,58.1262,11900.0
2013-04-04 11:50:00,64.55,64.59,64.53,64.54,9200.0,58.1262,58.1622,58.1082,58.1172,9200.0
2013-04-04 12:00:00,64.55,64.56,64.35,64.4,25600.0,58.1262,58.1352,57.9461,57.9911,25600.0
2013-04-04 12:10:00,64.4,64.57,64.35,64.53,16200.0,57.9911,58.1442,57.9461,58.1082,16200.0
2013-04-04 12:20:00,64.54,64.59,64.49,64.54,17500.0,58.1172,58.1622,58.0722,58.1172,17500.0
2013-04-04 12:30:00,64.53,64.62,64.52,64.59,8800.0,58.1082,58.1892,58.0992,58.1622,8800.0
2013-04-04 12:40:00,64.6,64.69,64.56,64.68,7500.0,58.1712,58.2523,58.1352,58.2433,7500.0
2013-04-04 12:50:00,64.67,64.75,64.6,64.73,60000.0,58.2343,58.3063,58.1712,58.2883,60000.0
2013-04-04 13:00:00,64.72,64.72,64.56,64.56,5100.0,58.2793,58.2793,58.1352,58.1352,5100.0
2013-04-04 13:10:00,64.56,64.61,64.54,64.61,9000.0,58.1352,58.1802,58.1172,58.1802,9000.0
2013-04-04 13:20:00,64.63,64.67,64.6,64.65,8200.0,58.1982,58.2343,58.1712,58.2162,8200.0
2013-04-04 13:30:00,64.65,64.66,64.59,64.65,10100.0,58.2162,58.2253,58.1622,58.2162,10100.0
2013-04-04 13:40:00,64.64,64.74,64.63,64.68,15500.0,58.2072,58.2973,58.1982,58.2433,15500.0
2013-04-04 13:50:00,64.7,64.71,64.66,64.69,5300.0,58.2613,58.2703,58.2253,58.2523,5300.0
2013-04-04 14:00:00,64.69,64.7,64.66,64.68,7500.0,58.2523,58.2613,58.2253,58.2433,7500.0
2013-04-04 14:10:00,64.67,64.71,64.63,64.7,5400.0,58.2343,58.2703,58.1982,58.2613,5400.0
2013-04-04 14:20:00,64.69,64.77,64.65,64.77,16400.0,58.2523,58.3243,58.2162,58.3243,16400.0
2013-04-04 14:30:00,64.77,64.77,64.73,64.73,18300.0,58.3243,58.3243,58.2883,58.2883,18300.0
2013-04-04 14:40:00,64.72,64.78,64.72,64.76,32600.0,58.2793,58.3333,58.2793,58.3153,32600.0
2013-04-04 14:50:00,64.75,64.81,64.75,64.77,32300.0,58.3063,58.3603,58.3063,58.3243,32300.0
2013-04-04 15:00:00,64.77,64.84,64.75,64.76,21300.0,58.3243,58.3873,58.3063,58.3153,21300.0
2013-04-04 15:10:00,64.75,64.75,64.66,64.67,22500.0,58.3063,58.3063,58.2253,58.2343,22500.0
2013-04-04 15:20:00,64.68,64.74,64.65,64.68,30000.0,58.2433,58.2973,58.2162,58.2433,30000.0
2013-04-04 15:30:00,64.67,64.74,64.61,64.68,29100.0,58.2343,58.2973,58.1802,58.2433,29100.0
2013-04-04 15:40:00,64.68,64.73,64.68,64.71,36900.0,58.2433,58.2883,58.2433,58.2703,36900.0
2013-04-04 15:50:00,64.71,64.76,64.69,64.71,73200.0,58.2703,58.3153,58.2523,58.2703,73200.0
2013-04-05 09:30:00,63.65,63.68,63.0,63.5,87100.0,57.3158,57.3428,56.7304,57.1807,87100.0
2013-04-05 09:40:00,63.51,63.78,63.4,63.76,44700.0,57.1897,57.4328,57.0906,57.4148,44700.0
2013-04-05 09:50:00,63.75,63.76,63.5,63.6,54000.0,57.4058,57.4148,57.1807,57.2707,54000.0
2013-04-05 10:00:00,63.6,63.9,63.56,63.9,56700.0,57.2707,57.5409,57.2347,57.5409,56700.0
2013-04-05 10:10:00,63.88,63.88,63.67,63.7,23600.0,57.5229,57.5229,57.3338,57.3608,23600.0
2013-04-05 10:20:00,63.71,63.81,63.7,63.79,20400.0,57.3698,57.4598,57.3608,57.4418,20400.0
2013-04-05 10:30:00,63.79,63.88,63.72,63.73,21500.0,57.4418,57.5229,57.3788,57.3878,21500.0
2013-04-05 10:40:00,63.74,63.87,63.72,63.86,49200.0,57.3968,57.5139,57.3788,57.5049,49200.0
2013-04-05 10:50:00,63.88,64.02,63.87,63.88,29800.0,57.5229,57.6489,57.5139,57.5229,29800.0
2013-04-05 11:00:00,63.9,63.96,63.85,63.86,18900.0,57.5409,57.5949,57.4959,57.5049,18900.0
2013-04-05 11:10:00,63.86,63.95,63.85,63.87,21700.0,57.5049,57.5859,57.4959,57.5139,21700.0
2013-04-05 11:20:00,63.87,63.91,63.82,63.87,32300.0,57.5139,57.5499,57.4688,57.5139,32300.0
2013-04-05 11:30:00,63.87,63.92,63.82,63.89,38700.0,57.5139,57.5589,57.4688,57.5319,38700.0
2013-04-05 11:40:00,63.89,64.08,63.88,64.06,26000.0,57.5319,57.703,57.5229,57.685,26000.0
2013-04-05 11:50:00,64.04,64.06,63.98,64.03,15100.0,57.667,57.685,57.6129,57.6579,15100.0
2013-04-05 12:00:00,64.04,64.11,64.02,64.1,13700.0,57.667,57.73,57.6489,57.721,13700.0
2013-04-05 12:10:00,64.11,64.11,64.04,64.04,12900.0,57.73,57.73,57.667,57.667,12900.0
2013-04-05 12:20:00,64.03,64.14,64.01,64.11,25500.0,57.6579,57.757,57.6399,57.73,25500.0
2013-04-05 12:30:00,64.11,64.16,64.11,64.13,9400.0,57.73,57.775,57.73,57.748,9400.0
2013-04-05 12:40:00,64.12,64.21,64.11,64.18,14000.0,57.739,57.82,57.73,57.793,14000.0
2013-04-05 12:50:00,64.18,64.19,64.08,64.12,15900.0,57.793,57.802,57.703,57.739,15900.0
2013-04-05 13:00:00,64.11,64.2,64.1,64.17,16300.0,57.73,57.811,57.721,57.784,16300.0
2013-04-05 13:10:00,64.17,64.28,64.15,64.24,15100.0,57.784,57.8831,57.766,57.847,15100.0
2013-04-05 13:20:00,64.25,64.28,64.15,64.15,19800.0,57.8561,57.8831,57.766,57.766,19800.0
2013-04-05 13:30:00,64.15,64.18,64.07,64.08,20200.0,57.766,57.793,57.694,57.703,20200.0
2013-04-05 13:40:00,64.1,64.15,64.05,64.1,23000.0,57.721,57.766,57.676,57.721,23000.0
2013-04-05 13:50:00,64.1,64.15,64.06,64.08,20800.0,57.721,57.766,57.685,57.703,20800.0
2013-04-05 14:00:00,64.08,64.23,64.06,64.22,57400.0,57.703,57.838,57.685,57.829,57400.0
2013-04-05 14:10:00,64.23,64.29,64.2,64.27,35000.0,57.838,57.8921,57.811,57.8741,35000.0
2013-04-05 14:20:00,64.28,64.37,64.22,64.32,19500.0,57.8831,57.9641,57.829,57.9191,19500.0
2013-04-05 14:30:00,64.31,64.42,64.3,64.42,31500.0,57.9101,58.0091,57.9011,58.0091,31500.0
2013-04-05 14:40:00,64.41,64.46,64.33,64.46,38500.0,58.0001,58.0452,57.9281,58.0452,38500.0
2013-04-05 14:50:00,64.45,64.45,64.36,64.36,24900.0,58.0361,58.0361,57.9551,57.9551,24900.0
2013-04-05 15:00:00,64.36,64.45,64.28,64.39,60800.0,57.9551,58.0361,57.8831,57.9821,60800.0
2013-04-05 15:10:00,64.39,64.44,64.36,64.4,20000.0,57.9821,58.0271,57.9551,57.9911,20000.0
2013-04-05 15:20:00,64.39,64.49,64.38,64.47,50200.0,57.9821,58.0722,57.9731,58.0542,50200.0
2013-04-05 15:30:00,64.47,64.47,64.32,64.47,25500.0,58.0542,58.0542,57.9191,58.0542,25500.0
2013-04-05 15:40:00,64.45,64.56,64.45,64.54,30500.0,58.0361,58.1352,58.0361,58.1172,30500.0
2013-04-05 15:50:00,64.54,64.56,64.46,64.46,74500.0,58.1172,58.1352,58.0452,58.0452,74500.0
2013-04-08 09:30:00,64.52,64.52,63.84,63.84,39300.0,58.2539,58.2539,57.6399,57.6399,39300.0
2013-04-08 09:40:00,63.88,63.91,63.56,63.59,24900.0,57.6761,57.7031,57.3871,57.4142,24900.0
2013-04-08 09:50:00,63.59,63.77,63.56,63.7,28500.0,57.4142,57.5767,57.3871,57.5135,28500.0
2013-04-08 10:00:00,63.73,63.77,63.62,63.77,31300.0,57.5406,57.5767,57.4413,57.5767,31300.0
2013-04-08 10:10:00,63.81,63.83,63.52,63.54,27200.0,57.6128,57.6309,57.351,57.3691,27200.0
2013-04-08 10:20:00,63.54,63.64,63.52,63.64,24600.0,57.3691,57.4594,57.351,57.4594,24600.0
2013-04-08 10:30:00,63.65,63.76,63.58,63.68,30100.0,57.4684,57.5677,57.4052,57.4955,30100.0
2013-04-08 10:40:00,63.67,63.79,63.63,63.74,14900.0,57.4864,57.5948,57.4503,57.5496,14900.0
2013-04-08 10:50:00,63.71,63.84,63.69,63.84,17600.0,57.5226,57.6399,57.5045,57.6399,17600.0
2013-04-08 11:00:00,63.82,63.85,63.74,63.85,26100.0,57.6219,57.649,57.5496,57.649,26100.0
2013-04-08 11:10:00,63.85,63.85,63.73,63.76,41200.0,57.649,57.649,57.5406,57.5677,41200.0
2013-04-08 11:20:00,63.75,63.8,63.72,63.75,9400.0,57.5587,57.6038,57.5316,57.5587,9400.0
2013-04-08 11:30:00,63.76,63.83,63.73,63.83,15600.0,57.5677,57.6309,57.5406,57.6309,15600.0
2013-04-08 11:40:00,63.83,63.89,63.8,63.82,9700.0,57.6309,57.6851,57.6038,57.6219,9700.0
2013-04-08 11:50:00,63.83,63.97,63.82,63.9,9500.0,57.6309,57.7573,57.6219,57.6941,9500.0
2013-04-08 12:00:00,63.91,63.92,63.77,63.77,7000.0,57.7031,57.7122,57.5767,57.5767,7000.0
2013-04-08 12:10:00,63.77,63.83,63.71,63.75,22300.0,57.5767,57.6309,57.5226,57.5587,22300.0
2013-04-08 12:20:00,63.72,63.79,63.72,63.79,7900.0,57.5316,57.5948,57.5316,57.5948,7900.0
2013-04-08 12:30:00,63.8,63.94,63.8,63.94,9800.0,57.6038,57.7302,57.6038,57.7302,9800.0
2013-04-08 12:40:00,63.94,63.95,63.84,63.86,10400.0,57.7302,57.7393,57.6399,57.658,10400.0
2013-04-08 12:50:00,63.86,63.89,63.85,63.86,5000.0,57.658,57.6851,57.649,57.658,5000.0
2013-04-08 13:00:00,63.86,63.9,63.84,63.9,4700.0,57.658,57.6941,57.6399,57.6941,4700.0
2013-04-08 13:10:00,63.9,63.92,63.87,63.88,7600.0,57.6941,57.7122,57.667,57.6761,7600.0
2013-04-08 13:20:00,63.88,63.89,63.86,63.88,7500.0,57.6761,57.6851,57.658,57.6761,7500.0
2013-04-08 13:30:00,63.87,63.88,63.81,63.81,7000.0,57.667,57.6761,57.6128,57.6128,7000.0
2013-04-08 13:40:00,63.82,63.98,63.82,63.98,12200.0,57.6219,57.7663,57.6219,57.7663,12200.0
2013-04-08 13:50:00,63.97,63.99,63.94,63.97,12000.0,57.7573,57.7754,57.7302,57.7573,12000.0
2013-04-08 14:00:00,63.98,63.98,63.9,63.91,11000.0,57.7663,57.7663,57.6941,57.7031,11000.0
2013-04-08 14:10:00,63.92,63.99,63.91,63.94,17300.0,57.7122,57.7754,57.7031,57.7302,17300.0
2013-04-08 14:20:00,63.95,64.0,63.88,63.88,16800.0,57.7393,57.7844,57.6761,57.6761,16800.0
2013-04-08 14:30:00,63.89,63.91,63.83,63.88,20600.0,57.6851,57.7031,57.6309,57.6761,20600.0
2013-04-08 14:40:00,63.88,63.94,63.84,63.85,16100.0,57.6761,57.7302,57.6399,57.649,16100.0
2013-04-08 14:50:00,63.86,63.9,63.81,63.81,24900.0,57.658,57.6941,57.6128,57.6128,24900.0
2013-04-08 15:00:00,63.81,63.85,63.8,63.82,41200.0,57.6128,57.649,57.6038,57.6219,41200.0
2013-04-08 15:10:00,63.82,63.86,63.76,63.76,31900.0,57.6219,57.658,57.5677,57.5677,31900.0
2013-04-08 15:20:00,63.76,63.81,63.74,63.8,40000.0,57.5677,57.6128,57.5496,57.6038,40000.0
2013-04-08 15:30:00,63.81,63.82,63.68,63.7,99000.0,57.6128,57.6219,57.4955,57.5135,99000.0
2013-04-08 15:40:00,63.7,63.8,63.69,63.78,29100.0,57.5135,57.6038,57.5045,57.5858,29100.0
2013-04-08 15:50:00,63.79,63.84,63.72,63.84,175200.0,57.5948,57.6399,57.5316,57.6399,175200.0
2013-04-09 09:30:00,64.13,64.15,63.86,63.92,40100.0,57.9018,57.9198,57.658,57.7122,40100.0
2013-04-09 09:40:00,63.95,63.99,63.7,63.76,80400.0,57.7393,57.7754,57.5135,57.5677,80400.0
2013-04-09 09:50:00,63.76,63.76,63.57,63.67,52500.0,57.5677,57.5677,57.3962,57.4864,52500.0
2013-04-09 10:00:00,63.65,63.81,63.61,63.78,24300.0,57.4684,57.6128,57.4323,57.5858,24300.0
2013-04-09 10:10:00,63.78,63.86,63.73,63.77,24500.0,57.5858,57.658,57.5406,57.5767,24500.0
2013-04-09 10:20:00,63.78,63.81,63.67,63.71,48800.0,57.5858,57.6128,57.4864,57.5226,48800.0
2013-04-09 10:30:00,63.7,63.7,63.56,63.59,55800.0,57.5135,57.5135,57.3871,57.4142,55800.0
2013-04-09 10:40:00,63.58,63.6,63.55,63.59,57900.0,57.4052,57.4232,57.3781,57.4142,57900.0
2013-04-09 10:50:00,63.59,63.59,63.37,63.39,99900.0,57.4142,57.4142,57.2156,57.2336,99900.0
2013-04-09 11:00:00,63.38,63.42,63.18,63.28,106700.0,57.2246,57.2607,57.044,57.1343,106700.0
2013-04-09 11:10:00,63.28,63.49,63.26,63.31,54000.0,57.1343,57.3239,57.1163,57.1614,54000.0
2013-04-09 11:20:00,63.32,63.49,63.3,63.46,16400.0,57.1704,57.3239,57.1524,57.2968,16400.0
2013-04-09 11:30:00,63.48,63.65,63.44,63.62,18700.0,57.3149,57.4684,57.2788,57.4413,18700.0
2013-04-09 11:40:00,63.63,63.72,63.61,63.65,22900.0,57.4503,57.5316,57.4323,57.4684,22900.0
2013-04-09 11:50:00,63.64,63.69,63.61,63.66,30200.0,57.4594,57.5045,57.4323,57.4774,30200.0
2013-04-09 12:00:00,63.66,63.67,63.52,63.52,28800.0,57.4774,57.4864,57.351,57.351,28800.0
2013-04-09 12:10:00,63.53,63.62,63.53,63.6,18000.0,57.36,57.4413,57.36,57.4232,18000.0
2013-04-09 12:20:00,63.58,63.6,63.4,63.48,70900.0,57.4052,57.4232,57.2427,57.3149,70900.0
2013-04-09 12:30:00,63.49,63.61,63.49,63.57,20500.0,57.3239,57.4323,57.3239,57.3962,20500.0
2013-04-09 12:40:00,63.57,63.65,63.57,63.62,64200.0,57.3962,57.4684,57.3962,57.4413,64200.0
2013-04-09 12:50:00,63.63,63.66,63.6,63.6,10300.0,57.4503,57.4774,57.4232,57.4232,10300.0
2013-04-09 13:00:00,63.61,63.7,63.6,63.66,53100.0,57.4323,57.5135,57.4232,57.4774,53100.0
2013-04-09 13:10:00,63.66,63.82,63.61,63.74,137800.0,57.4774,57.6219,57.4323,57.5496,137800.0
2013-04-09 13:20:00,63.75,63.98,63.7,63.96,36400.0,57.5587,57.7663,57.5135,57.7483,36400.0
2013-04-09 13:30:00,63.96,64.08,63.94,64.0,50100.0,57.7483,57.8566,57.7302,57.7844,50100.0
2013-04-09 13:40:00,63.99,64.02,63.83,63.89,36500.0,57.7754,57.8025,57.6309,57.6851,36500.0
2013-04-09 13:50:00,63.9,63.98,63.75,63.98,29700.0,57.6941,57.7663,57.5587,57.7663,29700.0
2013-04-09 14:00:00,63.97,63.98,63.85,63.87,20700.0,57.7573,57.7663,57.649,57.667,20700.0
2013-04-09 14:10:00,63.88,63.97,63.74,63.76,35100.0,57.6761,57.7573,57.5496,57.5677,35100.0
2013-04-09 14:20:00,63.77,63.93,63.76,63.76,23800.0,57.5767,57.7212,57.5677,57.5677,23800.0
2013-04-09 14:30:00,63.77,63.84,63.72,63.74,87700.0,57.5767,57.6399,57.5316,57.5496,87700.0
2013-04-09 14:40:00,63.76,63.91,63.74,63.89,48800.0,57.5677,57.7031,57.5496,57.6851,48800.0
2013-04-09 14:50:00,63.9,63.92,63.86,63.91,31200.0,57.6941,57.7122,57.658,57.7031,31200.0
2013-04-09 15:00:00,63.92,63.95,63.83,63.84,36000.0,57.7122,57.7393,57.6309,57.6399,36000.0
2013-04-09 15:10:00,63.85,63.99,63.85,63.91,46100.0,57.649,57.7754,57.649,57.7031,46100.0
2013-04-09 15:20:00,63.92,64.05,63.92,63.97,37500.0,57.7122,57.8295,57.7122,57.7573,37500.0
2013-04-09 15:30:00,63.98,63.99,63.86,63.89,57600.0,57.7663,57.7754,57.658,57.6851,57600.0
2013-04-09 15:40:00,63.9,63.9,63.79,63.85,79700.0,57.6941,57.6941,57.5948,57.649,79700.0
2013-04-09 15:50:00,63.86,63.95,63.79,63.8,179100.0,57.658,57.7393,57.5948,57.6038,179100.0
2013-04-10 09:30:00,64.02,64.24,63.76,64.24,45700.0,57.8025,58.0011,57.5677,58.0011,45700.0
2013-04-10 09:40:00,64.27,64.3,64.1,64.26,38100.0,58.0282,58.0553,57.8747,58.0191,38100.0
2013-04-10 09:50:00,64.29,64.46,64.25,64.43,44100.0,58.0462,58.1997,58.0101,58.1726,44100.0
2013-04-10 10:00:00,64.44,64.83,64.44,64.78,48500.0,58.1817,58.5338,58.1817,58.4886,48500.0
2013-04-10 10:10:00,64.8,64.82,64.5,64.56,35900.0,58.5067,58.5248,58.2358,58.29,35900.0
2013-04-10 10:20:00,64.55,64.6,64.51,64.58,13900.0,58.281,58.3261,58.2449,58.3081,13900.0
2013-04-10 10:30:00,64.59,64.65,64.54,64.64,11900.0,58.3171,58.3713,58.272,58.3622,11900.0
2013-04-10 10:40:00,64.65,64.85,64.64,64.77,15600.0,58.3713,58.5518,58.3622,58.4796,15600.0
2013-04-10 10:50:00,64.77,64.89,64.75,64.89,15600.0,58.4796,58.588,58.4616,58.588,15600.0
2013-04-10 11:00:00,64.89,64.95,64.79,64.87,20800.0,58.588,58.6421,58.4977,58.5699,20800.0
2013-04-10 11:10:00,64.86,64.87,64.6,64.64,25100.0,58.5609,58.5699,58.3261,58.3622,25100.0
2013-04-10 11:20:00,64.64,64.82,64.62,64.8,23200.0,58.3622,58.5248,58.3442,58.5067,23200.0
2013-04-10 11:30:00,64.8,64.81,64.72,64.77,22400.0,58.5067,58.5157,58.4345,58.4796,22400.0
2013-04-10 11:40:00,64.77,64.85,64.76,64.81,16600.0,58.4796,58.5518,58.4706,58.5157,16600.0
2013-04-10 11:50:00,64.81,64.85,64.77,64.8,16400.0,58.5157,58.5518,58.4796,58.5067,16400.0
2013-04-10 12:00:00,64.81,64.81,64.7,64.79,21100.0,58.5157,58.5157,58.4164,58.4977,21100.0
2013-04-10 12:10:00,64.78,64.84,64.75,64.81,14100.0,58.4886,58.5428,58.4616,58.5157,14100.0
2013-04-10 12:20:00,64.8,64.82,64.72,64.74,17000.0,58.5067,58.5248,58.4345,58.4525,17000.0
2013-04-10 12:30:00,64.74,64.92,64.74,64.9,18300.0,58.4525,58.615,58.4525,58.597,18300.0
2013-04-10 12:40:00,64.92,64.97,64.9,64.96,13700.0,58.615,58.6602,58.597,58.6512,13700.0
2013-04-10 12:50:00,64.95,65.0,64.93,64.97,17100.0,58.6421,58.6873,58.6241,58.6602,17100.0
2013-04-10 13:00:00,64.99,65.0,64.93,64.96,14100.0,58.6782,58.6873,58.6241,58.6512,14100.0
2013-04-10 13:10:00,64.95,64.99,64.92,64.92,12500.0,58.6421,58.6782,58.615,58.615,12500.0
2013-04-10 13:20:00,64.92,64.98,64.87,64.87,23500.0,58.615,58.6692,58.5699,58.5699,23500.0
2013-04-10 13:30:00,64.87,64.9,64.82,64.88,12800.0,58.5699,58.597,58.5248,58.5789,12800.0
2013-04-10 13:40:00,64.89,64.94,64.88,64.93,12000.0,58.588,58.6331,58.5789,58.6241,12000.0
2013-04-10 13:50:00,64.94,64.94,64.82,64.82,11500.0,58.6331,58.6331,58.5248,58.5248,11500.0
2013-04-10 14:00:00,64.81,64.92,64.81,64.88,19100.0,58.5157,58.615,58.5157,58.5789,19100.0
2013-04-10 14:10:00,64.88,64.89,64.8,64.86,13600.0,58.5789,58.588,58.5067,58.5609,13600.0
2013-04-10 14:20:00,64.87,64.87,64.73,64.75,11000.0,58.5699,58.5699,58.4435,58.4616,11000.0
2013-04-10 14:30:00,64.74,64.82,64.69,64.82,14600.0,58.4525,58.5248,58.4074,58.5248,14600.0
2013-04-10 14:40:00,64.82,64.86,64.78,64.85,17400.0,58.5248,58.5609,58.4886,58.5518,17400.0
2013-04-10 14:50:00,64.85,64.88,64.81,64.85,11700.0,58.5518,58.5789,58.5157,58.5518,11700.0
2013-04-10 15:00:00,64.86,64.88,64.77,64.82,20700.0,58.5609,58.5789,58.4796,58.5248,20700.0
2013-04-10 15:10:00,64.82,64.85,64.73,64.78,18000.0,58.5248,58.5518,58.4435,58.4886,18000.0
2013-04-10 15:20:00,64.78,64.88,64.76,64.85,18300.0,58.4886,58.5789,58.4706,58.5518,18300.0
2013-04-10 15:30:00,64.85,64.93,64.78,64.93,28800.0,58.5518,58.6241,58.4886,58.6241,28800.0
2013-04-10 15:40:00,64.93,64.99,64.86,64.89,52100.0,58.6241,58.6782,58.5609,58.588,52100.0
2013-04-10 15:50:00,64.89,64.9,64.77,64.84,116600.0,58.588,58.597,58.4796,58.5428,116600.0
2013-04-11 09:30:00,65.03,65.21,64.89,65.14,38800.0,58.7144,58.8769,58.588,58.8137,38800.0
2013-04-11 09:40:00,65.15,65.19,65.06,65.19,24200.0,58.8227,58.8588,58.7415,58.8588,24200.0
2013-04-11 09:50:00,65.17,65.3,65.14,65.14,28400.0,58.8408,58.9581,58.8137,58.8137,28400.0
2013-04-11 10:00:00,65.13,65.18,65.03,65.08,20400.0,58.8047,58.8498,58.7144,58.7595,20400.0
2013-04-11 10:10:00,65.08,65.1,64.97,64.98,20800.0,58.7595,58.7776,58.6602,58.6692,20800.0
2013-04-11 10:20:00,65.0,65.1,64.99,65.08,18400.0,58.6873,58.7776,58.6782,58.7595,18400.0
2013-04-11 10:30:00,65.08,65.16,65.04,65.13,75000.0,58.7595,58.8317,58.7234,58.8047,75000.0
2013-04-11 10:40:00,65.13,65.18,65.04,65.04,13400.0,58.8047,58.8498,58.7234,58.7234,13400.0
2013-04-11 10:50:00,65.04,65.11,64.96,65.1,24900.0,58.7234,58.7866,58.6512,58.7776,24900.0
2013-04-11 11:00:00,65.11,65.12,65.08,65.1,10800.0,58.7866,58.7956,58.7595,58.7776,10800.0
2013-04-11 11:10:00,65.09,65.19,65.07,65.18,50100.0,58.7685,58.8588,58.7505,58.8498,50100.0
2013-04-11 11:20:00,65.19,65.2,65.1,65.17,11300.0,58.8588,58.8679,58.7776,58.8408,11300.0
2013-04-11 11:30:00,65.19,65.19,65.14,65.14,10800.0,58.8588,58.8588,58.8137,58.8137,10800.0
2013-04-11 11:40:00,65.14,65.15,65.05,65.05,15700.0,58.8137,58.8227,58.7324,58.7324,15700.0
2013-04-11 11:50:00,65.06,65.06,64.92,64.92,37900.0,58.7415,58.7415,58.615,58.615,37900.0
2013-04-11 12:00:00,64.92,64.97,64.86,64.89,29600.0,58.615,58.6602,58.5609,58.588,29600.0
2013-04-11 12:10:00,64.93,64.93,64.86,64.88,12000.0,58.6241,58.6241,58.5609,58.5789,12000.0
2013-04-11 12:20:00,64.88,64.9,64.84,64.86,8300.0,58.5789,58.597,58.5428,58.5609,8300.0
2013-04-11 12:30:00,64.86,64.86,64.81,64.82,18300.0,58.5609,58.5609,58.5157,58.5248,18300.0
2013-04-11 12:40:00,64.83,64.89,64.83,64.87,11500.0,58.5338,58.588,58.5338,58.5699,11500.0
2013-04-11 12:50:00,64.87,64.89,64.81,64.89,24500.0,58.5699,58.588,58.5157,58.588,24500.0
2013-04-11 13:00:00,64.9,64.94,64.89,64.89,23900.0,58.597,58.6331,58.588,58.588,23900.0
2013-04-11 13:10:00,64.88,64.88,64.8,64.83,18400.0,58.5789,58.5789,58.5067,58.5338,18400.0
2013-04-11 13:20:00,64.84,64.84,64.79,64.79,16000.0,58.5428,58.5428,58.4977,58.4977,16000.0
2013-04-11 13:30:00,64.79,64.84,64.78,64.79,21000.0,58.4977,58.5428,58.4886,58.4977,21000.0
2013-04-11 13:40:00,64.8,64.81,64.72,64.76,20400.0,58.5067,58.5157,58.4345,58.4706,20400.0
2013-04-11 13:50:00,64.76,64.81,64.75,64.79,12600.0,58.4706,58.5157,58.4616,58.4977,12600.0
2013-04-11 14:00:00,64.81,64.84,64.72,64.8,68000.0,58.5157,58.5428,58.4345,58.5067,68000.0
2013-04-11 14:10:00,64.8,64.87,64.8,64.84,17600.0,58.5067,58.5699,58.5067,58.5428,17600.0
2013-04-11 14:20:00,64.84,64.89,64.84,64.88,22400.0,58.5428,58.588,58.5428,58.5789,22400.0
2013-04-11 14:30:00,64.87,64.97,64.87,64.87,25300.0,58.5699,58.6602,58.5699,58.5699,25300.0
2013-04-11 14:40:00,64.87,64.91,64.8,64.81,75700.0,58.5699,58.606,58.5067,58.5157,75700.0
2013-04-11 14:50:00,64.8,64.85,64.73,64.84,23500.0,58.5067,58.5518,58.4435,58.5428,23500.0
2013-04-11 15:00:00,64.84,64.97,64.83,64.89,43300.0,58.5428,58.6602,58.5338,58.588,43300.0
2013-04-11 15:10:00,64.89,64.89,64.81,64.82,23800.0,58.588,58.588,58.5157,58.5248,23800.0
2013-04-11 15:20:00,64.82,64.87,64.79,64.84,28200.0,58.5248,58.5699,58.4977,58.5428,28200.0
2013-04-11 15:30:00,64.85,64.89,64.78,64.87,47300.0,58.5518,58.588,58.4886,58.5699,47300.0
2013-04-11 15:40:00,64.87,64.92,64.82,64.91,146800.0,58.5699,58.615,58.5248,58.606,146800.0
2013-04-11 15:50:00,64.91,64.96,64.9,64.94,194700.0,58.606,58.6512,58.597,58.6331,194700.0
2013-04-12 09:30:00,65.15,65.17,64.73,64.94,88400.0,58.8227,58.8408,58.4435,58.6331,88400.0
2013-04-12 09:40:00,64.94,64.96,64.72,64.93,15000.0,58.6331,58.6512,58.4345,58.6241,15000.0
2013-04-12 09:50:00,64.95,64.95,64.72,64.85,20800.0,58.6421,58.6421,58.4345,58.5518,20800.0
2013-04-12 10:00:00,64.8,64.82,64.62,64.65,68900.0,58.5067,58.5248,58.3442,58.3713,68900.0
2013-04-12 10:10:00,64.66,64.71,64.58,64.62,22600.0,58.3803,58.4254,58.3081,58.3442,22600.0
2013-04-12 10:20:00,64.59,64.69,64.58,64.68,30200.0,58.3171,58.4074,58.3081,58.3984,30200.0
2013-04-12 10:30:00,64.68,64.75,64.63,64.69,48100.0,58.3984,58.4616,58.3532,58.4074,48100.0
2013-04-12 10:40:00,64.69,64.69,64.44,64.45,21200.0,58.4074,58.4074,58.1817,58.1907,21200.0
2013-04-12 10:50:00,64.45,64.53,64.43,64.45,16400.0,58.1907,58.2629,58.1726,58.1907,16400.0
2013-04-12 11:00:00,64.43,64.45,64.28,64.29,36100.0,58.1726,58.1907,58.0372,58.0462,36100.0
2013-04-12 11:10:00,64.28,64.55,64.27,64.55,40200.0,58.0372,58.281,58.0282,58.281,40200.0
2013-04-12 11:20:00,64.55,64.55,64.43,64.5,34700.0,58.281,58.281,58.1726,58.2358,34700.0
2013-04-12 11:30:00,64.49,64.52,64.42,64.43,72100.0,58.2268,58.2539,58.1636,58.1726,72100.0
2013-04-12 11:40:00,64.44,64.51,64.42,64.51,17500.0,58.1817,58.2449,58.1636,58.2449,17500.0
2013-04-12 11:50:00,64.5,64.67,64.49,64.66,39700.0,58.2358,58.3893,58.2268,58.3803,39700.0
2013-04-12 12:00:00,64.65,64.65,64.48,64.55,30900.0,58.3713,58.3713,58.2178,58.281,30900.0
2013-04-12 12:10:00,64.56,64.56,64.47,64.47,6600.0,58.29,58.29,58.2088,58.2088,6600.0
2013-04-12 12:20:00,64.48,64.5,64.42,64.47,7900.0,58.2178,58.2358,58.1636,58.2088,7900.0
2013-04-12 12:30:00,64.45,64.56,64.44,64.56,17000.0,58.1907,58.29,58.1817,58.29,17000.0
2013-04-12 12:40:00,64.56,64.59,64.46,64.46,16100.0,58.29,58.3171,58.1997,58.1997,16100.0
2013-04-12 12:50:00,64.44,64.57,64.43,64.53,16200.0,58.1817,58.299,58.1726,58.2629,16200.0
2013-04-12 13:00:00,64.51,64.62,64.51,64.62,27700.0,58.2449,58.3442,58.2449,58.3442,27700.0
2013-04-12 13:10:00,64.62,64.63,64.54,64.57,68300.0,58.3442,58.3532,58.272,58.299,68300.0
2013-04-12 13:20:00,64.56,64.58,64.54,64.55,14000.0,58.29,58.3081,58.272,58.281,14000.0
2013-04-12 13:30:00,64.56,64.57,64.51,64.55,12500.0,58.29,58.299,58.2449,58.281,12500.0
2013-04-12 13:40:00,64.53,64.68,64.52,64.68,61200.0,58.2629,58.3984,58.2539,58.3984,61200.0
2013-04-12 13:50:00,64.66,64.68,64.6,64.63,16300.0,58.3803,58.3984,58.3261,58.3532,16300.0
2013-04-12 14:00:00,64.63,64.68,64.63,64.68,14100.0,58.3532,58.3984,58.3532,58.3984,14100.0
2013-04-12 14:10:00,64.67,64.69,64.62,64.64,8100.0,58.3893,58.4074,58.3442,58.3622,8100.0
2013-04-12 14:20:00,64.62,64.63,64.56,64.57,17500.0,58.3442,58.3532,58.29,58.299,17500.0
2013-04-12 14:30:00,64.56,64.57,64.52,64.56,9600.0,58.29,58.299,58.2539,58.29,9600.0
2013-04-12 14:40:00,64.59,64.61,64.57,64.57,7500.0,58.3171,58.3352,58.299,58.299,7500.0
2013-04-12 14:50:00,64.57,64.57,64.48,64.53,19900.0,58.299,58.299,58.2178,58.2629,19900.0
2013-04-12 15:00:00,64.52,64.56,64.51,64.51,18000.0,58.2539,58.29,58.2449,58.2449,18000.0
2013-04-12 15:10:00,64.51,64.64,64.5,64.62,23200.0,58.2449,58.3622,58.2358,58.3442,23200.0
2013-04-12 15:20:00,64.62,64.63,64.55,64.62,53400.0,58.3442,58.3532,58.281,58.3442,53400.0
2013-04-12 15:30:00,64.63,64.66,64.6,64.64,20900.0,58.3532,58.3803,58.3261,58.3622,20900.0
2013-04-12 15:40:00,64.64,64.67,64.62,64.64,48600.0,58.3622,58.3893,58.3442,58.3622,48600.0
2013-04-12 15:50:00,64.65,64.72,64.65,64.69,131700.0,58.3713,58.4345,58.3713,58.4074,131700.0
2013-04-15 09:30:00,64.63,64.63,64.2,64.41,44100.0,58.3532,58.3532,57.965,58.1546,44100.0
2013-04-15 09:40:00,64.4,64.45,63.98,64.07,58000.0,58.1455,58.1907,57.7663,57.8476,58000.0
2013-04-15 09:50:00,64.06,64.09,63.96,64.08,43000.0,57.8386,57.8657,57.7483,57.8566,43000.0
2013-04-15 10:00:00,64.05,64.19,63.96,64.18,51500.0,57.8295,57.9559,57.7483,57.9469,51500.0
2013-04-15 10:10:00,64.18,64.39,64.13,64.37,27300.0,57.9469,58.1365,57.9018,58.1185,27300.0
2013-04-15 10:20:00,64.36,64.36,64.21,64.29,14300.0,58.1094,58.1094,57.974,58.0462,14300.0
2013-04-15 10:30:00,64.28,64.4,64.18,64.39,85700.0,58.0372,58.1455,57.9469,58.1365,85700.0
2013-04-15 10:40:00,64.38,64.59,64.31,64.58,22500.0,58.1275,58.3171,58.0643,58.3081,22500.0
2013-04-15 10:50:00,64.57,64.58,64.35,64.37,13200.0,58.299,58.3081,58.1004,58.1185,13200.0
2013-04-15 11:00:00,64.35,64.35,64.18,64.27,37200.0,58.1004,58.1004,57.9469,58.0282,37200.0
2013-04-15 11:10:00,64.27,64.31,64.17,64.2,16100.0,58.0282,58.0643,57.9379,57.965,16100.0
2013-04-15 11:20:00,64.22,64.33,64.22,64.33,10300.0,57.983,58.0823,57.983,58.0823,10300.0
2013-04-15 11:30:00,64.32,64.37,64.23,64.36,20500.0,58.0733,58.1185,57.9921,58.1094,20500.0
2013-04-15 11:40:00,64.38,64.39,64.26,64.26,10600.0,58.1275,58.1365,58.0191,58.0191,10600.0
2013-04-15 11:50:00,64.24,64.24,63.85,63.93,35900.0,58.0011,58.0011,57.649,57.7212,35900.0
2013-04-15 12:00:00,63.95,63.95,63.78,63.85,31100.0,57.7393,57.7393,57.5858,57.649,31100.0
2013-04-15 12:10:00,63.86,63.98,63.83,63.92,20300.0,57.658,57.7663,57.6309,57.7122,20300.0
2013-04-15 12:20:00,63.92,63.92,63.61,63.64,39200.0,57.7122,57.7122,57.4323,57.4594,39200.0
2013-04-15 12:30:00,63.65,63.66,63.53,63.55,31300.0,57.4684,57.4774,57.36,57.3781,31300.0
2013-04-15 12:40:00,63.54,63.64,63.51,63.57,16000.0,57.3691,57.4594,57.342,57.3962,16000.0
2013-04-15 12:50:00,63.58,63.69,63.49,63.69,33900.0,57.4052,57.5045,57.3239,57.5045,33900.0
2013-04-15 13:00:00,63.69,63.7,63.58,63.7,18000.0,57.5045,57.5135,57.4052,57.5135,18000.0
2013-04-15 13:10:00,63.71,63.77,63.64,63.71,25300.0,57.5226,57.5767,57.4594,57.5226,25300.0
2013-04-15 13:20:00,63.7,63.73,63.62,63.72,19600.0,57.5135,57.5406,57.4413,57.5316,19600.0
2013-04-15 13:30:00,63.71,63.74,63.64,63.73,20000.0,57.5226,57.5496,57.4594,57.5406,20000.0
2013-04-15 13:40:00,63.72,63.72,63.56,63.62,16400.0,57.5316,57.5316,57.3871,57.4413,16400.0
2013-04-15 13:50:00,63.65,63.69,63.63,63.66,29500.0,57.4684,57.5045,57.4503,57.4774,29500.0
2013-04-15 14:00:00,63.65,63.69,63.59,63.66,46100.0,57.4684,57.5045,57.4142,57.4774,46100.0
2013-04-15 14:10:00,63.67,63.71,63.58,63.65,32600.0,57.4864,57.5226,57.4052,57.4684,32600.0
2013-04-15 14:20:00,63.64,63.74,63.61,63.66,31300.0,57.4594,57.5496,57.4323,57.4774,31300.0
2013-04-15 14:30:00,63.68,63.68,63.56,63.65,37300.0,57.4955,57.4955,57.3871,57.4684,37300.0
2013-04-15 14:40:00,63.64,63.81,63.62,63.77,29500.0,57.4594,57.6128,57.4413,57.5767,29500.0
2013-04-15 14:50:00,63.77,63.77,63.4,63.45,34300.0,57.5767,57.5767,57.2427,57.2878,34300.0
2013-04-15 15:00:00,63.44,63.45,63.21,63.28,50700.0,57.2788,57.2878,57.0711,57.1343,50700.0
2013-04-15 15:10:00,63.28,63.41,63.2,63.37,47800.0,57.1343,57.2517,57.0621,57.2156,47800.0
2013-04-15 15:20:00,63.36,63.44,63.28,63.3,52800.0,57.2066,57.2788,57.1343,57.1524,52800.0
2013-04-15 15:30:00,63.31,63.32,63.02,63.09,77100.0,57.1614,57.1704,56.8996,56.9628,77100.0
2013-04-15 15:40:00,63.08,63.31,63.08,63.25,120700.0,56.9537,57.1614,56.9537,57.1072,120700.0
2013-04-15 15:50:00,63.24,63.4,63.04,63.08,216200.0,57.0982,57.2427,56.9176,56.9537,216200.0
2013-04-16 09:30:00,63.16,63.48,63.07,63.29,77800.0,57.026,57.3149,56.9447,57.1434,77800.0
2013-04-16 09:40:00,63.3,63.39,63.19,63.3,53900.0,57.1524,57.2336,57.0531,57.1524,53900.0
2013-04-16 09:50:00,63.31,63.44,63.29,63.44,33600.0,57.1614,57.2788,57.1434,57.2788,33600.0
2013-04-16 10:00:00,63.43,63.5,63.34,63.48,49800.0,57.2698,57.333,57.1885,57.3149,49800.0
2013-04-16 10:10:00,63.48,63.49,63.36,63.37,46900.0,57.3149,57.3239,57.2066,57.2156,46900.0
2013-04-16 10:20:00,63.36,63.59,63.35,63.47,34800.0,57.2066,57.4142,57.1975,57.3059,34800.0
2013-04-16 10:30:00,63.47,63.56,63.38,63.38,42900.0,57.3059,57.3871,57.2246,57.2246,42900.0
2013-04-16 10:40:00,63.38,63.4,63.32,63.38,33300.0,57.2246,57.2427,57.1704,57.2246,33300.0
2013-04-16 10:50:00,63.39,63.52,63.35,63.49,24700.0,57.2336,57.351,57.1975,57.3239,24700.0
2013-04-16 11:00:00,63.49,63.57,63.43,63.52,36000.0,57.3239,57.3962,57.2698,57.351,36000.0
2013-04-16 11:10:00,63.54,63.86,63.53,63.79,38200.0,57.3691,57.658,57.36,57.5948,38200.0
2013-04-16 11:20:00,63.79,63.82,63.7,63.8,22100.0,57.5948,57.6219,57.5135,57.6038,22100.0
2013-04-16 11:30:00,63.8,63.86,63.68,63.69,35200.0,57.6038,57.658,57.4955,57.5045,35200.0
2013-04-16 11:40:00,63.69,63.88,63.66,63.82,24700.0,57.5045,57.6761,57.4774,57.6219,24700.0
2013-04-16 11:50:00,63.84,64.16,63.83,64.01,35900.0,57.6399,57.9289,57.6309,57.7934,35900.0
2013-04-16 12:00:00,64.03,64.12,63.99,64.0,32500.0,57.8115,57.8927,57.7754,57.7844,32500.0
2013-04-16 12:10:00,64.0,64.03,63.78,63.78,33700.0,57.7844,57.8115,57.5858,57.5858,33700.0
2013-04-16 12:20:00,63.79,63.86,63.76,63.84,11200.0,57.5948,57.658,57.5677,57.6399,11200.0
2013-04-16 12:30:00,63.85,63.87,63.78,63.81,27300.0,57.649,57.667,57.5858,57.6128,27300.0
2013-04-16 12:40:00,63.79,63.87,63.79,63.82,14800.0,57.5948,57.667,57.5948,57.6219,14800.0
2013-04-16 12:50:00,63.82,63.95,63.8,63.95,44100.0,57.6219,57.7393,57.6038,57.7393,44100.0
2013-04-16 13:00:00,63.96,64.06,63.95,64.04,24300.0,57.7483,57.8386,57.7393,57.8205,24300.0
2013-04-16 13:10:00,64.03,64.13,64.01,64.11,44200.0,57.8115,57.9018,57.7934,57.8837,44200.0
2013-04-16 13:20:00,64.12,64.13,64.01,64.01,23400.0,57.8927,57.9018,57.7934,57.7934,23400.0
2013-04-16 13:30:00,64.02,64.11,64.01,64.07,29000.0,57.8025,57.8837,57.7934,57.8476,29000.0
2013-04-16 13:40:00,64.07,64.12,64.02,64.1,21900.0,57.8476,57.8927,57.8025,57.8747,21900.0
2013-04-16 13:50:00,64.1,64.13,64.06,64.08,18300.0,57.8747,57.9018,57.8386,57.8566,18300.0
2013-04-16 14:00:00,64.07,64.13,64.06,64.09,27100.0,57.8476,57.9018,57.8386,57.8657,27100.0
2013-04-16 14:10:00,64.1,64.13,64.06,64.13,30500.0,57.8747,57.9018,57.8386,57.9018,30500.0
2013-04-16 14:20:00,64.11,64.16,64.1,64.12,100000.0,57.8837,57.9289,57.8747,57.8927,100000.0
2013-04-16 14:30:00,64.12,64.12,64.05,64.11,30600.0,57.8927,57.8927,57.8295,57.8837,30600.0
2013-04-16 14:40:00,64.11,64.14,64.04,64.09,31900.0,57.8837,57.9108,57.8205,57.8657,31900.0
2013-04-16 14:50:00,64.09,64.1,63.93,63.95,67700.0,57.8657,57.8747,57.7212,57.7393,67700.0
2013-04-16 15:00:00,63.96,64.0,63.91,63.94,57300.0,57.7483,57.7844,57.7031,57.7302,57300.0
2013-04-16 15:10:00,63.95,64.06,63.95,63.99,81300.0,57.7393,57.8386,57.7393,57.7754,81300.0
2013-04-16 15:20:00,63.99,64.11,63.99,64.11,75100.0,57.7754,57.8837,57.7754,57.8837,75100.0
2013-04-16 15:30:00,64.11,64.12,64.05,64.09,62900.0,57.8837,57.8927,57.8295,57.8657,62900.0
2013-04-16 15:40:00,64.09,64.22,64.09,64.19,61000.0,57.8657,57.983,57.8657,57.9559,61000.0
2013-04-16 15:50:00,64.19,64.24,64.12,64.2,155200.0,57.9559,58.0011,57.8927,57.965,155200.0
2013-04-17 09:30:00,63.79,63.79,63.36,63.36,63100.0,57.5948,57.5948,57.2066,57.2066,63100.0
2013-04-17 09:40:00,63.35,63.77,63.24,63.74,52500.0,57.1975,57.5767,57.0982,57.5496,52500.0
2013-04-17 09:50:00,63.72,63.88,63.5,63.65,42200.0,57.5316,57.6761,57.333,57.4684,42200.0
2013-04-17 10:00:00,63.64,63.69,63.35,63.43,34300.0,57.4594,57.5045,57.1975,57.2698,34300.0
2013-04-17 10:10:00,63.43,63.51,63.22,63.22,40800.0,57.2698,57.342,57.0801,57.0801,40800.0
2013-04-17 10:20:00,63.21,63.36,63.19,63.27,33300.0,57.0711,57.2066,57.0531,57.1253,33300.0
2013-04-17 10:30:00,63.25,63.25,63.1,63.11,31500.0,57.1072,57.1072,56.9718,56.9808,31500.0
2013-04-17 10:40:00,63.11,63.17,62.95,63.0,40600.0,56.9808,57.035,56.8364,56.8815,40600.0
2013-04-17 10:50:00,63.01,63.03,62.76,62.82,30000.0,56.8905,56.9086,56.6648,56.719,30000.0
2013-04-17 11:00:00,62.8,62.97,62.72,62.89,46200.0,56.7009,56.8544,56.6287,56.7822,46200.0
2013-04-17 11:10:00,62.87,62.97,62.83,62.93,30100.0,56.7641,56.8544,56.728,56.8183,30100.0
2013-04-17 11:20:00,62.94,63.03,62.91,62.96,28000.0,56.8273,56.9086,56.8003,56.8454,28000.0
2013-04-17 11:30:00,62.96,63.01,62.83,63.01,29100.0,56.8454,56.8905,56.728,56.8905,29100.0
2013-04-17 11:40:00,63.05,63.11,62.94,62.97,46900.0,56.9267,56.9808,56.8273,56.8544,46900.0
2013-04-17 11:50:00,62.95,63.03,62.89,62.92,15600.0,56.8364,56.9086,56.7822,56.8093,15600.0
2013-04-17 12:00:00,62.9,63.0,62.71,62.71,29000.0,56.7912,56.8815,56.6197,56.6197,29000.0
2013-04-17 12:10:00,62.72,62.76,62.57,62.69,37200.0,56.6287,56.6648,56.4933,56.6016,37200.0
2013-04-17 12:20:00,62.69,62.73,62.61,62.66,33100.0,56.6016,56.6377,56.5294,56.5745,33100.0
2013-04-17 12:30:00,62.67,62.86,62.66,62.86,33900.0,56.5836,56.7551,56.5745,56.7551,33900.0
2013-04-17 12:40:00,62.86,62.86,62.68,62.69,27900.0,56.7551,56.7551,56.5926,56.6016,27900.0
2013-04-17 12:50:00,62.7,62.9,62.63,62.88,28500.0,56.6107,56.7912,56.5474,56.7732,28500.0
2013-04-17 13:00:00,62.89,63.06,62.85,63.0,47000.0,56.7822,56.9357,56.7461,56.8815,47000.0
2013-04-17 13:10:00,62.99,63.0,62.87,62.88,21500.0,56.8725,56.8815,56.7641,56.7732,21500.0
2013-04-17 13:20:00,62.89,62.94,62.83,62.87,18800.0,56.7822,56.8273,56.728,56.7641,18800.0
2013-04-17 13:30:00,62.86,62.92,62.78,62.91,64400.0,56.7551,56.8093,56.6829,56.8003,64400.0
2013-04-17 13:40:00,62.9,62.99,62.88,62.96,31600.0,56.7912,56.8725,56.7732,56.8454,31600.0
2013-04-17 13:50:00,62.96,63.0,62.85,62.85,21300.0,56.8454,56.8815,56.7461,56.7461,21300.0
2013-04-17 14:00:00,62.86,62.94,62.78,62.83,19400.0,56.7551,56.8273,56.6829,56.728,19400.0
2013-04-17 14:10:00,62.83,62.89,62.67,62.67,30900.0,56.728,56.7822,56.5836,56.5836,30900.0
2013-04-17 14:20:00,62.65,62.77,62.59,62.74,50100.0,56.5655,56.6739,56.5113,56.6468,50100.0
2013-04-17 14:30:00,62.74,62.75,62.55,62.6,64100.0,56.6468,56.6558,56.4752,56.5204,64100.0
2013-04-17 14:40:00,62.6,62.75,62.58,62.61,77000.0,56.5204,56.6558,56.5023,56.5294,77000.0
2013-04-17 14:50:00,62.61,62.69,62.6,62.65,48200.0,56.5294,56.6016,56.5204,56.5655,48200.0
2013-04-17 15:00:00,62.63,62.87,62.63,62.81,54700.0,56.5474,56.7641,56.5474,56.71,54700.0
2013-04-17 15:10:00,62.83,63.02,62.83,62.93,44400.0,56.728,56.8996,56.728,56.8183,44400.0
2013-04-17 15:20:00,62.94,63.03,62.89,62.98,55700.0,56.8273,56.9086,56.7822,56.8635,55700.0
2013-04-17 15:30:00,62.99,63.03,62.9,62.95,114400.0,56.8725,56.9086,56.7912,56.8364,114400.0
2013-04-17 15:40:00,62.96,63.08,62.94,63.08,109700.0,56.8454,56.9537,56.8273,56.9537,109700.0
2013-04-17 15:50:00,63.09,63.16,63.02,63.02,205700.0,56.9628,57.026,56.8996,56.8996,205700.0
2013-04-18 09:30:00,63.31,63.31,62.7,62.8,61100.0,57.1614,57.1614,56.6107,56.7009,61100.0
2013-04-18 09:40:00,62.8,62.97,62.77,62.77,53800.0,56.7009,56.8544,56.6739,56.6739,53800.0
2013-04-18 09:50:00,62.73,62.73,62.43,62.55,48500.0,56.6377,56.6377,56.3669,56.4752,48500.0
2013-04-18 10:00:00,62.56,62.56,62.19,62.43,85000.0,56.4842,56.4842,56.1502,56.3669,85000.0
2013-04-18 10:10:00,62.43,62.62,62.4,62.46,39300.0,56.3669,56.5384,56.3398,56.394,39300.0
2013-04-18 10:20:00,62.46,62.7,62.46,62.7,34600.0,56.394,56.6107,56.394,56.6107,34600.0
2013-04-18 10:30:00,62.71,62.88,62.71,62.72,30800.0,56.6197,56.7732,56.6197,56.6287,30800.0
2013-04-18 10:40:00,62.72,62.9,62.69,62.87,35200.0,56.6287,56.7912,56.6016,56.7641,35200.0
2013-04-18 10:50:00,62.9,63.15,62.86,62.99,46800.0,56.7912,57.0169,56.7551,56.8725,46800.0
2013-04-18 11:00:00,62.98,62.99,62.73,62.79,67900.0,56.8635,56.8725,56.6377,56.6919,67900.0
2013-04-18 11:10:00,62.81,62.86,62.72,62.77,25100.0,56.71,56.7551,56.6287,56.6739,25100.0
2013-04-18 11:20:00,62.76,62.82,62.72,62.74,16400.0,56.6648,56.719,56.6287,56.6468,16400.0
2013-04-18 11:30:00,62.73,62.78,62.64,62.67,31700.0,56.6377,56.6829,56.5565,56.5836,31700.0
2013-04-18 11:40:00,62.68,62.69,62.42,62.62,42300.0,56.5926,56.6016,56.3578,56.5384,42300.0
2013-04-18 11:50:00,62.63,62.68,62.51,62.63,23000.0,56.5474,56.5926,56.4391,56.5474,23000.0
2013-04-18 12:00:00,62.62,62.66,62.51,62.6,20800.0,56.5384,56.5745,56.4391,56.5204,20800.0
2013-04-18 12:10:00,62.63,62.68,62.6,62.63,18100.0,56.5474,56.5926,56.5204,56.5474,18100.0
2013-04-18 12:20:00,62.64,62.76,62.63,62.69,18600.0,56.5565,56.6648,56.5474,56.6016,18600.0
2013-04-18 12:30:00,62.69,62.75,62.66,62.7,16000.0,56.6016,56.6558,56.5745,56.6107,16000.0
2013-04-18 12:40:00,62.71,62.78,62.71,62.77,14700.0,56.6197,56.6829,56.6197,56.6739,14700.0
2013-04-18 12:50:00,62.77,62.91,62.77,62.87,38300.0,56.6739,56.8003,56.6739,56.7641,38300.0
2013-04-18 13:00:00,62.87,62.96,62.83,62.87,26500.0,56.7641,56.8454,56.728,56.7641,26500.0
2013-04-18 13:10:00,62.87,62.92,62.75,62.76,23300.0,56.7641,56.8093,56.6558,56.6648,23300.0
2013-04-18 13:20:00,62.75,62.81,62.75,62.81,11800.0,56.6558,56.71,56.6558,56.71,11800.0
2013-04-18 13:30:00,62.81,62.83,62.75,62.81,13400.0,56.71,56.728,56.6558,56.71,13400.0
2013-04-18 13:40:00,62.82,62.85,62.79,62.85,28100.0,56.719,56.7461,56.6919,56.7461,28100.0
2013-04-18 13:50:00,62.84,62.92,62.79,62.92,25600.0,56.7371,56.8093,56.6919,56.8093,25600.0
2013-04-18 14:00:00,62.91,62.96,62.83,62.85,63700.0,56.8003,56.8454,56.728,56.7461,63700.0
2013-04-18 14:10:00,62.85,62.9,62.76,62.83,62800.0,56.7461,56.7912,56.6648,56.728,62800.0
2013-04-18 14:20:00,62.82,62.93,62.77,62.85,76200.0,56.719,56.8183,56.6739,56.7461,76200.0
2013-04-18 14:30:00,62.84,62.87,62.71,62.76,76400.0,56.7371,56.7641,56.6197,56.6648,76400.0
2013-04-18 14:40:00,62.77,62.84,62.75,62.77,165800.0,56.6739,56.7371,56.6558,56.6739,165800.0
2013-04-18 14:50:00,62.76,62.8,62.61,62.66,75700.0,56.6648,56.7009,56.5294,56.5745,75700.0
2013-04-18 15:00:00,62.66,62.68,62.48,62.56,66000.0,56.5745,56.5926,56.412,56.4842,66000.0
2013-04-18 15:10:00,62.57,62.6,62.49,62.54,52000.0,56.4933,56.5204,56.421,56.4662,52000.0
2013-04-18 15:20:00,62.54,62.54,62.44,62.45,54900.0,56.4662,56.4662,56.3759,56.3849,54900.0
2013-04-18 15:30:00,62.45,62.57,62.45,62.56,79900.0,56.3849,56.4933,56.3849,56.4842,79900.0
2013-04-18 15:40:00,62.55,62.59,62.42,62.54,105600.0,56.4752,56.5113,56.3578,56.4662,105600.0
2013-04-18 15:50:00,62.55,62.57,62.45,62.5,152200.0,56.4752,56.4933,56.3849,56.4301,152200.0
2013-04-19 09:30:00,62.08,62.32,61.85,62.16,372100.0,56.0509,56.2676,55.8432,56.1231,372100.0
2013-04-19 09:40:00,62.15,62.18,61.92,62.0,77400.0,56.1141,56.1412,55.9064,55.9786,77400.0
2013-04-19 09:50:00,62.0,62.37,61.96,62.37,102900.0,55.9786,56.3127,55.9425,56.3127,102900.0
2013-04-19 10:00:00,62.34,62.58,62.33,62.33,81000.0,56.2856,56.5023,56.2766,56.2766,81000.0
2013-04-19 10:10:00,62.32,62.41,62.23,62.35,51200.0,56.2676,56.3488,56.1863,56.2946,51200.0
2013-04-19 10:20:00,62.34,62.45,62.21,62.44,56500.0,56.2856,56.3849,56.1682,56.3759,56500.0
2013-04-19 10:30:00,62.43,62.59,62.41,62.59,38700.0,56.3669,56.5113,56.3488,56.5113,38700.0
2013-04-19 10:40:00,62.61,62.71,62.55,62.64,83800.0,56.5294,56.6197,56.4752,56.5565,83800.0
2013-04-19 10:50:00,62.64,62.86,62.54,62.85,32700.0,56.5565,56.7551,56.4662,56.7461,32700.0
2013-04-19 11:00:00,62.87,62.95,62.75,62.93,34400.0,56.7641,56.8364,56.6558,56.8183,34400.0
2013-04-19 11:10:00,62.93,63.11,62.93,63.05,70600.0,56.8183,56.9808,56.8183,56.9267,70600.0
2013-04-19 11:20:00,63.03,63.04,62.94,62.98,21900.0,56.9086,56.9176,56.8273,56.8635,21900.0
2013-04-19 11:30:00,62.99,63.17,62.99,63.14,44300.0,56.8725,57.035,56.8725,57.0079,44300.0
2013-04-19 11:40:00,63.14,63.17,63.04,63.04,29500.0,57.0079,57.035,56.9176,56.9176,29500.0
2013-04-19 11:50:00,63.04,63.13,63.02,63.11,23800.0,56.9176,56.9989,56.8996,56.9808,23800.0
2013-04-19 12:00:00,63.11,63.15,62.97,62.98,40500.0,56.9808,57.0169,56.8544,56.8635,40500.0
2013-04-19 12:10:00,62.99,63.0,62.92,63.0,31500.0,56.8725,56.8815,56.8093,56.8815,31500.0
2013-04-19 12:20:00,63.01,63.01,62.96,62.99,41400.0,56.8905,56.8905,56.8454,56.8725,41400.0
2013-04-19 12:30:00,62.99,63.05,62.98,63.04,28900.0,56.8725,56.9267,56.8635,56.9176,28900.0
2013-04-19 12:40:00,63.03,63.04,62.79,62.79,42800.0,56.9086,56.9176,56.6919,56.6919,42800.0
2013-04-19 12:50:00,62.78,62.8,62.69,62.76,27300.0,56.6829,56.7009,56.6016,56.6648,27300.0
2013-04-19 13:00:00,62.76,62.83,62.7,62.71,35900.0,56.6648,56.728,56.6107,56.6197,35900.0
2013-04-19 13:10:00,62.72,62.87,62.72,62.86,27900.0,56.6287,56.7641,56.6287,56.7551,27900.0
2013-04-19 13:20:00,62.85,62.98,62.82,62.91,45400.0,56.7461,56.8635,56.719,56.8003,45400.0
2013-04-19 13:30:00,62.9,62.93,62.84,62.88,19800.0,56.7912,56.8183,56.7371,56.7732,19800.0
2013-04-19 13:40:00,62.88,62.89,62.74,62.75,22000.0,56.7732,56.7822,56.6468,56.6558,22000.0
2013-04-19 13:50:00,62.75,62.76,62.68,62.69,25900.0,56.6558,56.6648,56.5926,56.6016,25900.0
2013-04-19 14:00:00,62.68,62.78,62.64,62.77,38600.0,56.5926,56.6829,56.5565,56.6739,38600.0
2013-04-19 14:10:00,62.78,62.94,62.78,62.9,27900.0,56.6829,56.8273,56.6829,56.7912,27900.0
2013-04-19 14:20:00,62.89,62.9,62.87,62.87,45400.0,56.7822,56.7912,56.7641,56.7641,45400.0
2013-04-19 14:30:00,62.88,62.95,62.78,62.78,46100.0,56.7732,56.8364,56.6829,56.6829,46100.0
2013-04-19 14:40:00,62.79,62.8,62.68,62.76,51800.0,56.6919,56.7009,56.5926,56.6648,51800.0
2013-04-19 14:50:00,62.76,62.79,62.69,62.75,43700.0,56.6648,56.6919,56.6016,56.6558,43700.0
2013-04-19 15:00:00,62.75,62.82,62.67,62.76,44100.0,56.6558,56.719,56.5836,56.6648,44100.0
2013-04-19 15:10:00,62.76,62.79,62.68,62.69,54300.0,56.6648,56.6919,56.5926,56.6016,54300.0
2013-04-19 15:20:00,62.68,62.84,62.68,62.83,58500.0,56.5926,56.7371,56.5926,56.728,58500.0
2013-04-19 15:30:00,62.84,62.89,62.79,62.85,99500.0,56.7371,56.7822,56.6919,56.7461,99500.0
2013-04-19 15:40:00,62.86,62.98,62.85,62.93,140800.0,56.7551,56.8635,56.7461,56.8183,140800.0
2013-04-19 15:50:00,62.94,63.04,62.93,62.97,356600.0,56.8273,56.9176,56.8183,56.8544,356600.0
2013-04-22 09:30:00,63.15,63.24,62.89,62.91,37200.0,57.0169,57.0982,56.7822,56.8003,37200.0
2013-04-22 09:40:00,62.88,62.88,62.51,62.56,33400.0,56.7732,56.7732,56.4391,56.4842,33400.0
2013-04-22 09:50:00,62.56,62.66,62.5,62.61,20900.0,56.4842,56.5745,56.4301,56.5294,20900.0
2013-04-22 10:00:00,62.58,62.66,62.41,62.41,40700.0,56.5023,56.5745,56.3488,56.3488,40700.0
2013-04-22 10:10:00,62.42,62.55,62.32,62.47,55000.0,56.3578,56.4752,56.2676,56.403,55000.0
2013-04-22 10:20:00,62.45,62.45,62.22,62.28,32600.0,56.3849,56.3849,56.1773,56.2314,32600.0
2013-04-22 10:30:00,62.27,62.27,62.11,62.22,45600.0,56.2224,56.2224,56.078,56.1773,45600.0
2013-04-22 10:40:00,62.2,62.41,62.17,62.38,86500.0,56.1592,56.3488,56.1321,56.3217,86500.0
2013-04-22 10:50:00,62.41,62.42,62.28,62.35,15200.0,56.3488,56.3578,56.2314,56.2946,15200.0
2013-04-22 11:00:00,62.36,62.41,62.31,62.37,23100.0,56.3037,56.3488,56.2585,56.3127,23100.0
2013-04-22 11:10:00,62.37,62.4,62.26,62.4,22600.0,56.3127,56.3398,56.2134,56.3398,22600.0
2013-04-22 11:20:00,62.41,62.44,62.36,62.4,46400.0,56.3488,56.3759,56.3037,56.3398,46400.0
2013-04-22 11:30:00,62.4,62.65,62.34,62.64,37000.0,56.3398,56.5655,56.2856,56.5565,37000.0
2013-04-22 11:40:00,62.64,62.69,62.45,62.47,49600.0,56.5565,56.6016,56.3849,56.403,49600.0
2013-04-22 11:50:00,62.46,62.6,62.45,62.6,10000.0,56.394,56.5204,56.3849,56.5204,10000.0
2013-04-22 12:00:00,62.6,62.9,62.57,62.88,26400.0,56.5204,56.7912,56.4933,56.7732,26400.0
2013-04-22 12:10:00,62.87,62.9,62.8,62.83,23000.0,56.7641,56.7912,56.7009,56.728,23000.0
2013-04-22 12:20:00,62.82,62.91,62.79,62.91,13100.0,56.719,56.8003,56.6919,56.8003,13100.0
2013-04-22 12:30:00,62.9,62.9,62.78,62.81,30200.0,56.7912,56.7912,56.6829,56.71,30200.0
2013-04-22 12:40:00,62.81,62.83,62.68,62.68,25000.0,56.71,56.728,56.5926,56.5926,25000.0
2013-04-22 12:50:00,62.69,62.69,62.54,62.56,38800.0,56.6016,56.6016,56.4662,56.4842,38800.0
2013-04-22 13:00:00,62.57,62.74,62.56,62.7,25800.0,56.4933,56.6468,56.4842,56.6107,25800.0
2013-04-22 13:10:00,62.7,62.74,62.66,62.66,23000.0,56.6107,56.6468,56.5745,56.5745,23000.0
2013-04-22 13:20:00,62.65,62.77,62.65,62.73,30200.0,56.5655,56.6739,56.5655,56.6377,30200.0
2013-04-22 13:30:00,62.72,62.84,62.72,62.81,22500.0,56.6287,56.7371,56.6287,56.71,22500.0
2013-04-22 13:40:00,62.8,62.86,62.76,62.8,23700.0,56.7009,56.7551,56.6648,56.7009,23700.0
2013-04-22 13:50:00,62.8,62.8,62.75,62.76,15800.0,56.7009,56.7009,56.6558,56.6648,15800.0
2013-04-22 14:00:00,62.76,62.88,62.76,62.88,27900.0,56.6648,56.7732,56.6648,56.7732,27900.0
2013-04-22 14:10:00,62.88,62.99,62.83,62.99,20500.0,56.7732,56.8725,56.728,56.8725,20500.0
2013-04-22 14:20:00,62.98,63.03,62.92,62.92,42300.0,56.8635,56.9086,56.8093,56.8093,42300.0
2013-04-22 14:30:00,62.92,62.98,62.89,62.98,30100.0,56.8093,56.8635,56.7822,56.8635,30100.0
2013-04-22 14:40:00,62.99,63.02,62.85,62.85,15900.0,56.8725,56.8996,56.7461,56.7461,15900.0
2013-04-22 14:50:00,62.85,63.0,62.85,62.91,28200.0,56.7461,56.8815,56.7461,56.8003,28200.0
2013-04-22 15:00:00,62.91,62.95,62.87,62.87,19600.0,56.8003,56.8364,56.7641,56.7641,19600.0
2013-04-22 15:10:00,62.87,62.95,62.86,62.87,29500.0,56.7641,56.8364,56.7551,56.7641,29500.0
2013-04-22 15:20:00,62.86,63.04,62.86,63.0,41400.0,56.7551,56.9176,56.7551,56.8815,41400.0
2013-04-22 15:30:00,63.0,63.06,62.98,63.06,55100.0,56.8815,56.9357,56.8635,56.9357,55100.0
2013-04-22 15:40:00,63.06,63.06,62.93,62.94,64600.0,56.9357,56.9357,56.8183,56.8273,64600.0
2013-04-22 15:50:00,62.95,62.95,62.81,62.86,172900.0,56.8364,56.8364,56.71,56.7551,172900.0
2013-04-23 09:30:00,63.37,63.37,63.13,63.35,31300.0,57.2156,57.2156,56.9989,57.1975,31300.0
2013-04-23 09:40:00,63.39,63.5,63.26,63.49,22500.0,57.2336,57.333,57.1163,57.3239,22500.0
2013-04-23 09:50:00,63.49,63.74,63.46,63.59,63800.0,57.3239,57.5496,57.2968,57.4142,63800.0
2013-04-23 10:00:00,63.6,63.82,63.52,63.52,39100.0,57.4232,57.6219,57.351,57.351,39100.0
2013-04-23 10:10:00,63.51,63.59,63.43,63.55,39900.0,57.342,57.4142,57.2698,57.3781,39900.0
2013-04-23 10:20:00,63.54,63.6,63.43,63.51,40500.0,57.3691,57.4232,57.2698,57.342,40500.0
2013-04-23 10:30:00,63.5,63.61,63.5,63.57,31800.0,57.333,57.4323,57.333,57.3962,31800.0
2013-04-23 10:40:00,63.57,63.64,63.52,63.52,36400.0,57.3962,57.4594,57.351,57.351,36400.0
2013-04-23 10:50:00,63.52,63.54,63.46,63.5,16500.0,57.351,57.3691,57.2968,57.333,16500.0
2013-04-23 11:00:00,63.51,63.6,63.5,63.6,18100.0,57.342,57.4232,57.333,57.4232,18100.0
2013-04-23 11:10:00,63.6,63.64,63.5,63.62,27100.0,57.4232,57.4594,57.333,57.4413,27100.0
2013-04-23 11:20:00,63.63,63.72,63.57,63.63,37400.0,57.4503,57.5316,57.3962,57.4503,37400.0
2013-04-23 11:30:00,63.63,63.72,63.61,63.7,25500.0,57.4503,57.5316,57.4323,57.5135,25500.0
2013-04-23 11:40:00,63.7,63.7,63.64,63.65,10600.0,57.5135,57.5135,57.4594,57.4684,10600.0
2013-04-23 11:50:00,63.65,63.79,63.63,63.79,66900.0,57.4684,57.5948,57.4503,57.5948,66900.0
2013-04-23 12:00:00,63.78,63.93,63.7,63.87,48500.0,57.5858,57.7212,57.5135,57.667,48500.0
2013-04-23 12:10:00,63.88,64.03,63.83,64.02,74300.0,57.6761,57.8115,57.6309,57.8025,74300.0
2013-04-23 12:20:00,64.02,64.25,64.02,64.21,52800.0,57.8025,58.0101,57.8025,57.974,52800.0
2013-04-23 12:30:00,64.22,64.22,64.04,64.18,60600.0,57.983,57.983,57.8205,57.9469,60600.0
2013-04-23 12:40:00,64.18,64.24,63.96,63.97,67200.0,57.9469,58.0011,57.7483,57.7573,67200.0
2013-04-23 12:50:00,63.96,64.0,63.92,64.0,6000.0,57.7483,57.7844,57.7122,57.7844,6000.0
2013-04-23 13:00:00,64.0,64.0,63.37,63.37,55700.0,57.7844,57.7844,57.2156,57.2156,55700.0
2013-04-23 13:10:00,63.3,64.07,63.27,64.05,46000.0,57.1524,57.8476,57.1253,57.8295,46000.0
2013-04-23 13:20:00,64.09,64.09,63.93,64.01,30400.0,57.8657,57.8657,57.7212,57.7934,30400.0
2013-04-23 13:30:00,64.0,64.08,63.98,64.01,26800.0,57.7844,57.8566,57.7663,57.7934,26800.0
2013-04-23 13:40:00,64.02,64.05,63.97,64.05,16800.0,57.8025,57.8295,57.7573,57.8295,16800.0
2013-04-23 13:50:00,64.05,64.07,63.93,63.97,32600.0,57.8295,57.8476,57.7212,57.7573,32600.0
2013-04-23 14:00:00,63.98,63.99,63.86,63.86,21100.0,57.7663,57.7754,57.658,57.658,21100.0
2013-04-23 14:10:00,63.86,63.87,63.76,63.76,13200.0,57.658,57.667,57.5677,57.5677,13200.0
2013-04-23 14:20:00,63.75,63.79,63.68,63.69,21100.0,57.5587,57.5948,57.4955,57.5045,21100.0
2013-04-23 14:30:00,63.69,63.78,63.61,63.78,13300.0,57.5045,57.5858,57.4323,57.5858,13300.0
2013-04-23 14:40:00,63.78,63.85,63.75,63.85,17900.0,57.5858,57.649,57.5587,57.649,17900.0
2013-04-23 14:50:00,63.85,64.02,63.85,64.02,48700.0,57.649,57.8025,57.649,57.8025,48700.0
2013-04-23 15:00:00,64.02,64.15,63.97,64.0,156000.0,57.8025,57.9198,57.7573,57.7844,156000.0
2013-04-23 15:10:00,64.01,64.04,63.88,63.89,33300.0,57.7934,57.8205,57.6761,57.6851,33300.0
2013-04-23 15:20:00,63.88,63.93,63.85,63.89,37000.0,57.6761,57.7212,57.649,57.6851,37000.0
2013-04-23 15:30:00,63.88,64.03,63.87,64.01,45100.0,57.6761,57.8115,57.667,57.7934,45100.0
2013-04-23 15:40:00,64.0,64.01,63.9,64.01,45400.0,57.7844,57.7934,57.6941,57.7934,45400.0
2013-04-23 15:50:00,63.99,64.03,63.92,63.97,126000.0,57.7754,57.8115,57.7122,57.7573,126000.0
2013-04-24 09:30:00,64.29,64.6,64.19,64.27,54600.0,58.0462,58.3261,57.9559,58.0282,54600.0
2013-04-24 09:40:00,64.26,64.26,64.07,64.15,22900.0,58.0191,58.0191,57.8476,57.9198,22900.0
2013-04-24 09:50:00,64.13,64.17,64.01,64.06,27700.0,57.9018,57.9379,57.7934,57.8386,27700.0
2013-04-24 10:00:00,64.04,64.25,63.99,64.08,32600.0,57.8205,58.0101,57.7754,57.8566,32600.0
2013-04-24 10:10:00,64.06,64.18,63.93,63.93,43900.0,57.8386,57.9469,57.7212,57.7212,43900.0
2013-04-24 10:20:00,63.92,63.95,63.8,63.91,37200.0,57.7122,57.7393,57.6038,57.7031,37200.0
2013-04-24 10:30:00,63.92,64.01,63.91,63.96,23100.0,57.7122,57.7934,57.7031,57.7483,23100.0
2013-04-24 10:40:00,63.96,64.14,63.94,64.12,15000.0,57.7483,57.9108,57.7302,57.8927,15000.0
2013-04-24 10:50:00,64.12,64.24,64.1,64.14,22000.0,57.8927,58.0011,57.8747,57.9108,22000.0
2013-04-24 11:00:00,64.16,64.24,64.05,64.05,64600.0,57.9289,58.0011,57.8295,57.8295,64600.0
2013-04-24 11:10:00,64.05,64.12,64.01,64.07,13200.0,57.8295,57.8927,57.7934,57.8476,13200.0
2013-04-24 11:20:00,64.07,64.16,64.07,64.15,23400.0,57.8476,57.9289,57.8476,57.9198,23400.0
2013-04-24 11:30:00,64.15,64.21,63.92,63.94,17500.0,57.9198,57.974,57.7122,57.7302,17500.0
2013-04-24 11:40:00,63.93,64.02,63.91,64.01,11000.0,57.7212,57.8025,57.7031,57.7934,11000.0
2013-04-24 11:50:00,64.01,64.03,63.93,63.93,17100.0,57.7934,57.8115,57.7212,57.7212,17100.0
2013-04-24 12:00:00,63.94,64.0,63.89,63.89,18300.0,57.7302,57.7844,57.6851,57.6851,18300.0
2013-04-24 12:10:00,63.9,63.93,63.83,63.85,10700.0,57.6941,57.7212,57.6309,57.649,10700.0
2013-04-24 12:20:00,63.86,63.86,63.72,63.73,81300.0,57.658,57.658,57.5316,57.5406,81300.0
2013-04-24 12:30:00,63.72,63.8,63.69,63.74,17500.0,57.5316,57.6038,57.5045,57.5496,17500.0
2013-04-24 12:40:00,63.73,63.89,63.72,63.85,33200.0,57.5406,57.6851,57.5316,57.649,33200.0
2013-04-24 12:50:00,63.84,63.9,63.8,63.87,9100.0,57.6399,57.6941,57.6038,57.667,9100.0
2013-04-24 13:00:00,63.88,63.95,63.87,63.95,15400.0,57.6761,57.7393,57.667,57.7393,15400.0
2013-04-24 13:10:00,63.97,64.04,63.95,64.0,16300.0,57.7573,57.8205,57.7393,57.7844,16300.0
2013-04-24 13:20:00,63.99,64.11,63.98,64.09,16600.0,57.7754,57.8837,57.7663,57.8657,16600.0
2013-04-24 13:30:00,64.08,64.09,64.02,64.08,18300.0,57.8566,57.8657,57.8025,57.8566,18300.0
2013-04-24 13:40:00,64.09,64.11,63.98,63.98,33700.0,57.8657,57.8837,57.7663,57.7663,33700.0
2013-04-24 13:50:00,63.99,64.09,63.96,64.05,20700.0,57.7754,57.8657,57.7483,57.8295,20700.0
2013-04-24 14:00:00,64.06,64.17,64.05,64.13,14200.0,57.8386,57.9379,57.8295,57.9018,14200.0
2013-04-24 14:10:00,64.13,64.13,64.0,64.01,38700.0,57.9018,57.9018,57.7844,57.7934,38700.0
2013-04-24 14:20:00,64.01,64.05,63.97,64.04,38100.0,57.7934,57.8295,57.7573,57.8205,38100.0
2013-04-24 14:30:00,64.05,64.12,64.05,64.08,29500.0,57.8295,57.8927,57.8295,57.8566,29500.0
2013-04-24 14:40:00,64.08,64.12,64.02,64.02,26400.0,57.8566,57.8927,57.8025,57.8025,26400.0
2013-04-24 14:50:00,64.02,64.11,63.98,64.11,31000.0,57.8025,57.8837,57.7663,57.8837,31000.0
2013-04-24 15:00:00,64.1,64.18,64.09,64.13,48700.0,57.8747,57.9469,57.8657,57.9018,48700.0
2013-04-24 15:10:00,64.11,64.14,64.09,64.11,44300.0,57.8837,57.9108,57.8657,57.8837,44300.0
2013-04-24 15:20:00,64.1,64.1,64.03,64.08,46300.0,57.8747,57.8747,57.8115,57.8566,46300.0
2013-04-24 15:30:00,64.08,64.15,64.04,64.14,72600.0,57.8566,57.9198,57.8205,57.9108,72600.0
2013-04-24 15:40:00,64.15,64.2,64.12,64.2,87200.0,57.9198,57.965,57.8927,57.965,87200.0
2013-04-24 15:50:00,64.2,64.23,64.15,64.19,124000.0,57.965,57.9921,57.9198,57.9559,124000.0
2013-04-25 09:30:00,55.75,56.83,55.54,56.23,2148400.0,50.3356,51.3107,50.146,50.769,2148400.0
2013-04-25 09:40:00,56.24,56.51,55.66,56.03,812400.0,50.778,51.0218,50.2544,50.5884,812400.0
2013-04-25 09:50:00,56.04,56.16,55.91,55.95,546200.0,50.5975,50.7058,50.4801,50.5162,546200.0
2013-04-25 10:00:00,55.96,56.25,55.96,56.17,666800.0,50.5252,50.7871,50.5252,50.7148,666800.0
2013-04-25 10:10:00,56.17,56.28,55.93,56.01,469200.0,50.7148,50.8142,50.4981,50.5704,469200.0
2013-04-25 10:20:00,56.02,56.09,55.8,56.05,318800.0,50.5794,50.6426,50.3808,50.6065,318800.0
2013-04-25 10:30:00,56.04,56.21,56.03,56.11,198400.0,50.5975,50.751,50.5884,50.6607,198400.0
2013-04-25 10:40:00,56.1,56.25,56.1,56.25,308300.0,50.6516,50.7871,50.6516,50.7871,308300.0
2013-04-25 10:50:00,56.25,56.25,56.01,56.13,272500.0,50.7871,50.7871,50.5704,50.6787,272500.0
2013-04-25 11:00:00,56.14,56.16,55.92,56.0,245700.0,50.6878,50.7058,50.4891,50.5613,245700.0
2013-04-25 11:10:00,56.0,56.14,55.98,56.1,178300.0,50.5613,50.6878,50.5433,50.6516,178300.0
2013-04-25 11:20:00,56.1,56.11,56.07,56.08,152800.0,50.6516,50.6607,50.6245,50.6336,152800.0
2013-04-25 11:30:00,56.07,56.09,56.06,56.09,221800.0,50.6245,50.6426,50.6155,50.6426,221800.0
2013-04-25 11:40:00,56.08,56.19,56.08,56.13,187600.0,50.6336,50.7329,50.6336,50.6787,187600.0
2013-04-25 11:50:00,56.13,56.15,56.02,56.03,163600.0,50.6787,50.6968,50.5794,50.5884,163600.0
2013-04-25 12:00:00,56.03,56.03,56.0,56.01,133000.0,50.5884,50.5884,50.5613,50.5704,133000.0
2013-04-25 12:10:00,56.0,56.01,55.96,56.0,131200.0,50.5613,50.5704,50.5252,50.5613,131200.0
2013-04-25 12:20:00,56.0,56.0,55.95,56.0,727800.0,50.5613,50.5613,50.5162,50.5613,727800.0
2013-04-25 12:30:00,56.0,56.0,55.97,56.0,304900.0,50.5613,50.5613,50.5343,50.5613,304900.0
2013-04-25 12:40:00,55.99,56.16,55.96,56.11,714000.0,50.5523,50.7058,50.5252,50.6607,714000.0
2013-04-25 12:50:00,56.11,56.2,56.1,56.17,222100.0,50.6607,50.7419,50.6516,50.7148,222100.0
2013-04-25 13:00:00,56.16,56.16,56.09,56.1,202200.0,50.7058,50.7058,50.6426,50.6516,202200.0
2013-04-25 13:10:00,56.1,56.11,56.08,56.11,214300.0,50.6516,50.6607,50.6336,50.6607,214300.0
2013-04-25 13:20:00,56.11,56.17,56.09,56.14,180700.0,50.6607,50.7148,50.6426,50.6878,180700.0
2013-04-25 13:30:00,56.14,56.16,56.11,56.13,102100.0,50.6878,50.7058,50.6607,50.6787,102100.0
2013-04-25 13:40:00,56.14,56.59,56.13,56.58,327300.0,50.6878,51.094,50.6787,51.085,327300.0
2013-04-25 13:50:00,56.58,57.37,56.57,57.36,867500.0,51.085,51.7983,51.076,51.7893,867500.0
2013-04-25 14:00:00,57.36,57.37,57.13,57.13,281800.0,51.7893,51.7983,51.5816,51.5816,281800.0
2013-04-25 14:10:00,57.13,57.21,56.79,56.88,364300.0,51.5816,51.6538,51.2746,51.3559,364300.0
2013-04-25 14:20:00,56.88,57.14,56.76,57.08,172000.0,51.3559,51.5906,51.2475,51.5365,172000.0
2013-04-25 14:30:00,57.1,57.97,57.1,57.79,329200.0,51.5545,52.34,51.5545,52.1775,329200.0
2013-04-25 14:40:00,57.8,57.85,57.12,57.13,182200.0,52.1865,52.2317,51.5726,51.5816,182200.0
2013-04-25 14:50:00,57.12,57.2,56.9,56.99,206800.0,51.5726,51.6448,51.3739,51.4552,206800.0
2013-04-25 15:00:00,57.0,57.23,57.0,57.14,228300.0,51.4642,51.6719,51.4642,51.5906,228300.0
2013-04-25 15:10:00,57.15,57.15,56.91,56.99,127900.0,51.5997,51.5997,51.383,51.4552,127900.0
2013-04-25 15:20:00,56.99,57.15,56.93,57.09,228900.0,51.4552,51.5997,51.401,51.5455,228900.0
2013-04-25 15:30:00,57.09,57.14,57.02,57.04,242000.0,51.5455,51.5906,51.4823,51.5003,242000.0
2013-04-25 15:40:00,57.03,57.18,56.99,57.14,261400.0,51.4913,51.6267,51.4552,51.5906,261400.0
2013-04-25 15:50:00,57.14,57.2,57.03,57.1,508800.0,51.5906,51.6448,51.4913,51.5545,508800.0
2013-04-26 09:30:00,57.0,57.43,56.82,57.31,543700.0,51.4642,51.8525,51.3017,51.7441,543700.0
2013-04-26 09:40:00,57.34,57.62,57.34,57.45,267500.0,51.7712,52.024,51.7712,51.8705,267500.0
2013-04-26 09:50:00,57.45,57.71,57.4,57.68,221200.0,51.8705,52.1053,51.8254,52.0782,221200.0
2013-04-26 10:00:00,57.69,57.88,57.67,57.74,192400.0,52.0872,52.2588,52.0692,52.1324,192400.0
2013-04-26 10:10:00,57.77,58.11,57.73,58.06,386300.0,52.1594,52.4664,52.1233,52.4213,386300.0
2013-04-26 10:20:00,58.1,58.67,57.99,58.67,228500.0,52.4574,52.972,52.3581,52.972,228500.0
2013-04-26 10:30:00,58.66,59.23,58.63,58.77,369200.0,52.963,53.4777,52.9359,53.0623,369200.0
2013-04-26 10:40:00,58.77,58.78,58.48,58.7,248900.0,53.0623,53.0714,52.8005,52.9991,248900.0
2013-04-26 10:50:00,58.7,58.7,58.45,58.45,290200.0,52.9991,52.9991,52.7734,52.7734,290200.0
2013-04-26 11:00:00,58.45,58.45,58.21,58.24,207400.0,52.7734,52.7734,52.5567,52.5838,207400.0
2013-04-26 11:10:00,58.23,58.37,58.16,58.33,190000.0,52.5748,52.7012,52.5116,52.6651,190000.0
2013-04-26 11:20:00,58.33,58.44,58.32,58.4,159700.0,52.6651,52.7644,52.656,52.7283,159700.0
2013-04-26 11:30:00,58.41,58.44,58.27,58.44,226800.0,52.7373,52.7644,52.6109,52.7644,226800.0
2013-04-26 11:40:00,58.43,58.55,58.38,58.45,232100.0,52.7553,52.8637,52.7102,52.7734,232100.0
2013-04-26 11:50:00,58.45,58.51,58.42,58.47,109100.0,52.7734,52.8276,52.7463,52.7915,109100.0
2013-04-26 12:00:00,58.47,58.65,58.4,58.63,109600.0,52.7915,52.954,52.7283,52.9359,109600.0
2013-04-26 12:10:00,58.6,58.73,58.48,58.68,140500.0,52.9088,53.0262,52.8005,52.9811,140500.0
2013-04-26 12:20:00,58.68,58.89,58.68,58.82,191200.0,52.9811,53.1707,52.9811,53.1075,191200.0
2013-04-26 12:30:00,58.81,58.83,58.63,58.8,205100.0,53.0984,53.1165,52.9359,53.0894,205100.0
2013-04-26 12:40:00,58.8,58.8,58.47,58.65,223900.0,53.0894,53.0894,52.7915,52.954,223900.0
2013-04-26 12:50:00,58.65,58.75,58.54,58.75,71300.0,52.954,53.0443,52.8547,53.0443,71300.0
2013-04-26 13:00:00,58.75,58.75,58.6,58.6,71600.0,53.0443,53.0443,52.9088,52.9088,71600.0
2013-04-26 13:10:00,58.61,58.68,58.6,58.68,108600.0,52.9179,52.9811,52.9088,52.9811,108600.0
2013-04-26 13:20:00,58.68,58.68,58.59,58.66,72800.0,52.9811,52.9811,52.8998,52.963,72800.0
2013-04-26 13:30:00,58.66,58.66,58.6,58.62,77600.0,52.963,52.963,52.9088,52.9269,77600.0
2013-04-26 13:40:00,58.61,58.81,58.6,58.78,124000.0,52.9179,53.0984,52.9088,53.0714,124000.0
2013-04-26 13:50:00,58.77,58.85,58.77,58.8,75900.0,53.0623,53.1346,53.0623,53.0894,75900.0
2013-04-26 14:00:00,58.79,58.89,58.78,58.89,166800.0,53.0804,53.1707,53.0714,53.1707,166800.0
2013-04-26 14:10:00,58.89,59.23,58.85,59.19,313800.0,53.1707,53.4777,53.1346,53.4415,313800.0
2013-04-26 14:20:00,59.19,59.23,58.94,58.98,115800.0,53.4415,53.4777,53.2158,53.2519,115800.0
2013-04-26 14:30:00,58.98,59.2,58.97,59.2,170000.0,53.2519,53.4506,53.2429,53.4506,170000.0
2013-04-26 14:40:00,59.21,59.35,59.14,59.21,276000.0,53.4596,53.586,53.3964,53.4596,276000.0
2013-04-26 14:50:00,59.23,59.26,59.07,59.26,251800.0,53.4777,53.5047,53.3332,53.5047,251800.0
2013-04-26 15:00:00,59.26,59.26,59.12,59.25,130700.0,53.5047,53.5047,53.3783,53.4957,130700.0
2013-04-26 15:10:00,59.25,59.29,59.01,59.18,164000.0,53.4957,53.5318,53.279,53.4325,164000.0
2013-04-26 15:20:00,59.18,59.3,59.13,59.23,127400.0,53.4325,53.5409,53.3874,53.4777,127400.0
2013-04-26 15:30:00,59.22,59.6,59.21,59.59,421700.0,53.4686,53.8117,53.4596,53.8027,421700.0
2013-04-26 15:40:00,59.58,59.8,59.28,59.75,530200.0,53.7937,53.9923,53.5228,53.9472,530200.0
2013-04-26 15:50:00,59.76,59.77,59.35,59.36,592800.0,53.9562,53.9652,53.586,53.595,592800.0
2013-04-29 09:30:00,59.5,59.86,59.38,59.58,226400.0,53.7214,54.0465,53.6131,53.7937,226400.0
2013-04-29 09:40:00,59.57,59.7,59.43,59.65,161800.0,53.7846,53.902,53.6582,53.8569,161800.0
2013-04-29 09:50:00,59.64,59.8,59.62,59.79,83600.0,53.8478,53.9923,53.8298,53.9833,83600.0
2013-04-29 10:00:00,59.79,60.21,59.79,60.05,151900.0,53.9833,54.3625,53.9833,54.218,151900.0
2013-04-29 10:10:00,60.05,60.16,60.0,60.09,94300.0,54.218,54.3173,54.1729,54.2541,94300.0
2013-04-29 10:20:00,60.09,60.28,60.04,60.14,73600.0,54.2541,54.4257,54.209,54.2993,73600.0
2013-04-29 10:30:00,60.13,60.27,60.09,60.27,122400.0,54.2902,54.4167,54.2541,54.4167,122400.0
2013-04-29 10:40:00,60.27,60.37,60.14,60.15,172400.0,54.4167,54.5069,54.2993,54.3083,172400.0
2013-04-29 10:50:00,60.15,60.18,59.9,60.02,293800.0,54.3083,54.3354,54.0826,54.1909,293800.0
2013-04-29 11:00:00,60.03,60.17,60.01,60.05,140200.0,54.2,54.3264,54.1819,54.218,140200.0
2013-04-29 11:10:00,60.05,60.24,60.04,60.13,91100.0,54.218,54.3896,54.209,54.2902,91100.0
2013-04-29 11:20:00,60.12,60.2,60.08,60.13,82500.0,54.2812,54.3534,54.2451,54.2902,82500.0
2013-04-29 11:30:00,60.14,60.2,60.07,60.13,56800.0,54.2993,54.3534,54.2361,54.2902,56800.0
2013-04-29 11:40:00,60.12,60.29,60.12,60.27,50800.0,54.2812,54.4347,54.2812,54.4167,50800.0
2013-04-29 11:50:00,60.27,60.41,60.25,60.41,38100.0,54.4167,54.5431,54.3986,54.5431,38100.0
2013-04-29 12:00:00,60.4,60.54,60.35,60.43,55200.0,54.534,54.6604,54.4889,54.5611,55200.0
2013-04-29 12:10:00,60.44,60.59,60.44,60.57,57500.0,54.5701,54.7056,54.5701,54.6875,57500.0
2013-04-29 12:20:00,60.56,60.57,60.45,60.49,34400.0,54.6785,54.6875,54.5792,54.6153,34400.0
2013-04-29 12:30:00,60.5,60.64,60.48,60.59,30200.0,54.6243,54.7507,54.6063,54.7056,30200.0
2013-04-29 12:40:00,60.6,60.72,60.53,60.7,62300.0,54.7146,54.8229,54.6514,54.8049,62300.0
2013-04-29 12:50:00,60.69,60.8,60.65,60.75,71600.0,54.7959,54.8952,54.7597,54.85,71600.0
2013-04-29 13:00:00,60.74,60.77,60.63,60.65,76800.0,54.841,54.8681,54.7417,54.7597,76800.0
2013-04-29 13:10:00,60.65,60.72,60.55,60.72,53300.0,54.7597,54.8229,54.6695,54.8229,53300.0
2013-04-29 13:20:00,60.71,60.71,60.55,60.58,35000.0,54.8139,54.8139,54.6695,54.6965,35000.0
2013-04-29 13:30:00,60.57,60.64,60.55,60.63,69200.0,54.6875,54.7507,54.6695,54.7417,69200.0
2013-04-29 13:40:00,60.63,60.71,60.62,60.69,84900.0,54.7417,54.8139,54.7327,54.7959,84900.0
2013-04-29 13:50:00,60.68,60.75,60.67,60.68,71000.0,54.7868,54.85,54.7778,54.7868,71000.0
2013-04-29 14:00:00,60.68,60.78,60.67,60.75,89400.0,54.7868,54.8771,54.7778,54.85,89400.0
2013-04-29 14:10:00,60.75,60.86,60.73,60.84,62700.0,54.85,54.9493,54.832,54.9313,62700.0
2013-04-29 14:20:00,60.84,60.98,60.84,60.95,61700.0,54.9313,55.0577,54.9313,55.0306,61700.0
2013-04-29 14:30:00,60.94,61.1,60.94,61.0,89400.0,55.0216,55.166,55.0216,55.0758,89400.0
2013-04-29 14:40:00,61.01,61.03,60.91,61.01,79200.0,55.0848,55.1028,54.9945,55.0848,79200.0
2013-04-29 14:50:00,61.01,61.04,60.93,60.94,82600.0,55.0848,55.1119,55.0126,55.0216,82600.0
2013-04-29 15:00:00,60.94,60.96,60.71,60.78,120100.0,55.0216,55.0396,54.8139,54.8771,120100.0
2013-04-29 15:10:00,60.79,60.81,60.74,60.76,55000.0,54.8861,54.9042,54.841,54.8591,55000.0
2013-04-29 15:20:00,60.76,60.87,60.76,60.81,82200.0,54.8591,54.9584,54.8591,54.9042,82200.0
2013-04-29 15:30:00,60.81,60.97,60.78,60.92,99400.0,54.9042,55.0487,54.8771,55.0035,99400.0
2013-04-29 15:40:00,60.91,61.03,60.9,60.98,167100.0,54.9945,55.1028,54.9855,55.0577,167100.0
2013-04-29 15:50:00,60.98,61.01,60.92,60.94,323300.0,55.0577,55.0848,55.0035,55.0216,323300.0
2013-04-30 09:30:00,60.82,60.82,60.31,60.31,220300.0,54.9132,54.9132,54.4528,54.4528,220300.0
2013-04-30 09:40:00,60.28,60.37,60.12,60.18,117800.0,54.4257,54.5069,54.2812,54.3354,117800.0
2013-04-30 09:50:00,60.18,60.22,59.67,59.82,83700.0,54.3354,54.3715,53.8749,54.0104,83700.0
2013-04-30 10:00:00,59.86,59.95,59.6,59.88,138700.0,54.0465,54.1277,53.8117,54.0645,138700.0
2013-04-30 10:10:00,59.88,59.96,59.75,59.81,210200.0,54.0645,54.1368,53.9472,54.0013,210200.0
2013-04-30 10:20:00,59.84,59.93,59.47,59.47,124000.0,54.0284,54.1097,53.6943,53.6943,124000.0
2013-04-30 10:30:00,59.48,59.84,59.48,59.84,91200.0,53.7034,54.0284,53.7034,54.0284,91200.0
2013-04-30 10:40:00,59.84,59.9,59.72,59.72,115800.0,54.0284,54.0826,53.9201,53.9201,115800.0
2013-04-30 10:50:00,59.71,59.83,59.69,59.81,180200.0,53.911,54.0194,53.893,54.0013,180200.0
2013-04-30 11:00:00,59.82,59.94,59.8,59.82,232600.0,54.0104,54.1187,53.9923,54.0104,232600.0
2013-04-30 11:10:00,59.81,59.84,59.69,59.7,41300.0,54.0013,54.0284,53.893,53.902,41300.0
2013-04-30 11:20:00,59.69,59.7,59.59,59.64,155700.0,53.893,53.902,53.8027,53.8478,155700.0
2013-04-30 11:30:00,59.65,59.65,59.56,59.56,54500.0,53.8569,53.8569,53.7756,53.7756,54500.0
2013-04-30 11:40:00,59.55,59.65,59.55,59.63,32700.0,53.7666,53.8569,53.7666,53.8388,32700.0
2013-04-30 11:50:00,59.64,59.65,59.62,59.64,42500.0,53.8478,53.8569,53.8298,53.8478,42500.0
2013-04-30 12:00:00,59.64,59.75,59.64,59.74,105500.0,53.8478,53.9472,53.8478,53.9381,105500.0
2013-04-30 12:10:00,59.75,59.81,59.73,59.79,153100.0,53.9472,54.0013,53.9291,53.9833,153100.0
2013-04-30 12:20:00,59.8,59.8,59.75,59.77,48000.0,53.9923,53.9923,53.9472,53.9652,48000.0
2013-04-30 12:30:00,59.77,59.81,59.71,59.75,52000.0,53.9652,54.0013,53.911,53.9472,52000.0
2013-04-30 12:40:00,59.76,59.77,59.71,59.73,37800.0,53.9562,53.9652,53.911,53.9291,37800.0
2013-04-30 12:50:00,59.74,59.76,59.7,59.73,36000.0,53.9381,53.9562,53.902,53.9291,36000.0
2013-04-30 13:00:00,59.74,59.77,59.73,59.73,31700.0,53.9381,53.9652,53.9291,53.9291,31700.0
2013-04-30 13:10:00,59.72,59.75,59.65,59.71,157700.0,53.9201,53.9472,53.8569,53.911,157700.0
2013-04-30 13:20:00,59.72,59.74,59.62,59.62,24600.0,53.9201,53.9381,53.8298,53.8298,24600.0
2013-04-30 13:30:00,59.62,59.62,59.54,59.54,46300.0,53.8298,53.8298,53.7575,53.7575,46300.0
2013-04-30 13:40:00,59.55,59.66,59.49,59.65,49300.0,53.7666,53.8659,53.7124,53.8569,49300.0
2013-04-30 13:50:00,59.65,59.75,59.65,59.74,42800.0,53.8569,53.9472,53.8569,53.9381,42800.0
2013-04-30 14:00:00,59.74,59.76,59.7,59.71,50500.0,53.9381,53.9562,53.902,53.911,50500.0
2013-04-30 14:10:00,59.72,59.74,59.62,59.62,92200.0,53.9201,53.9381,53.8298,53.8298,92200.0
2013-04-30 14:20:00,59.62,59.7,59.61,59.7,53500.0,53.8298,53.902,53.8207,53.902,53500.0
2013-04-30 14:30:00,59.7,59.7,59.57,59.65,82900.0,53.902,53.902,53.7846,53.8569,82900.0
2013-04-30 14:40:00,59.67,59.68,59.57,59.6,59000.0,53.8749,53.884,53.7846,53.8117,59000.0
2013-04-30 14:50:00,59.59,59.59,59.41,59.44,78500.0,53.8027,53.8027,53.6402,53.6673,78500.0
2013-04-30 15:00:00,59.44,59.46,59.24,59.3,228700.0,53.6673,53.6853,53.4867,53.5409,228700.0
2013-04-30 15:10:00,59.3,59.31,59.14,59.16,174800.0,53.5409,53.5499,53.3964,53.4145,174800.0
2013-04-30 15:20:00,59.16,59.36,59.11,59.33,340600.0,53.4145,53.595,53.3693,53.5679,340600.0
2013-04-30 15:30:00,59.34,59.53,59.32,59.52,120300.0,53.577,53.7485,53.5589,53.7395,120300.0
2013-04-30 15:40:00,59.51,59.55,59.35,59.36,231300.0,53.7305,53.7666,53.586,53.595,231300.0
2013-04-30 15:50:00,59.36,59.67,59.36,59.64,586700.0,53.595,53.8749,53.595,53.8478,586700.0
2013-05-01 09:30:00,59.51,59.9,59.25,59.75,100200.0,53.7305,54.0826,53.4957,53.9472,100200.0
2013-05-01 09:40:00,59.72,60.03,59.59,59.91,141200.0,53.9201,54.2,53.8027,54.0916,141200.0
2013-05-01 09:50:00,59.92,59.99,59.81,59.86,144000.0,54.1006,54.1638,54.0013,54.0465,144000.0
2013-05-01 10:00:00,59.88,59.91,59.58,59.73,65000.0,54.0645,54.0916,53.7937,53.9291,65000.0
2013-05-01 10:10:00,59.72,59.82,59.67,59.74,164800.0,53.9201,54.0104,53.8749,53.9381,164800.0
2013-05-01 10:20:00,59.73,59.88,59.73,59.77,38000.0,53.9291,54.0645,53.9291,53.9652,38000.0
2013-05-01 10:30:00,59.76,60.12,59.72,60.1,48500.0,53.9562,54.2812,53.9201,54.2632,48500.0
2013-05-01 10:40:00,60.09,60.12,60.0,60.1,59400.0,54.2541,54.2812,54.1729,54.2632,59400.0
2013-05-01 10:50:00,60.1,60.3,60.07,60.28,37600.0,54.2632,54.4437,54.2361,54.4257,37600.0
2013-05-01 11:00:00,60.28,60.28,60.12,60.22,117200.0,54.4257,54.4257,54.2812,54.3715,117200.0
2013-05-01 11:10:00,60.22,60.29,60.22,60.28,29100.0,54.3715,54.4347,54.3715,54.4257,29100.0
2013-05-01 11:20:00,60.28,60.3,60.2,60.23,36400.0,54.4257,54.4437,54.3534,54.3805,36400.0
2013-05-01 11:30:00,60.23,60.3,60.21,60.22,35400.0,54.3805,54.4437,54.3625,54.3715,35400.0
2013-05-01 11:40:00,60.21,60.24,60.13,60.19,28100.0,54.3625,54.3896,54.2902,54.3444,28100.0
2013-05-01 11:50:00,60.18,60.3,60.18,60.3,24300.0,54.3354,54.4437,54.3354,54.4437,24300.0
2013-05-01 12:00:00,60.3,60.34,60.27,60.29,29600.0,54.4437,54.4799,54.4167,54.4347,29600.0
2013-05-01 12:10:00,60.28,60.38,60.27,60.37,36500.0,54.4257,54.516,54.4167,54.5069,36500.0
2013-05-01 12:20:00,60.37,60.42,60.37,60.41,26000.0,54.5069,54.5521,54.5069,54.5431,26000.0
2013-05-01 12:30:00,60.4,60.42,60.35,60.37,20900.0,54.534,54.5521,54.4889,54.5069,20900.0
2013-05-01 12:40:00,60.38,60.44,60.35,60.41,40000.0,54.516,54.5701,54.4889,54.5431,40000.0
2013-05-01 12:50:00,60.42,60.43,60.33,60.35,23900.0,54.5521,54.5611,54.4708,54.4889,23900.0
2013-05-01 13:00:00,60.36,60.36,60.24,60.24,22300.0,54.4979,54.4979,54.3896,54.3896,22300.0
2013-05-01 13:10:00,60.26,60.33,60.2,60.23,21500.0,54.4076,54.4708,54.3534,54.3805,21500.0
2013-05-01 13:20:00,60.23,60.35,60.19,60.34,26400.0,54.3805,54.4889,54.3444,54.4799,26400.0
2013-05-01 13:30:00,60.34,60.35,60.21,60.21,23700.0,54.4799,54.4889,54.3625,54.3625,23700.0
2013-05-01 13:40:00,60.22,60.23,60.13,60.16,21100.0,54.3715,54.3805,54.2902,54.3173,21100.0
2013-05-01 13:50:00,60.15,60.2,60.12,60.18,28800.0,54.3083,54.3534,54.2812,54.3354,28800.0
2013-05-01 14:00:00,60.19,60.35,60.19,60.32,34800.0,54.3444,54.4889,54.3444,54.4618,34800.0
2013-05-01 14:10:00,60.31,60.35,60.22,60.33,36300.0,54.4528,54.4889,54.3715,54.4708,36300.0
2013-05-01 14:20:00,60.33,60.47,60.29,60.32,53200.0,54.4708,54.5972,54.4347,54.4618,53200.0
2013-05-01 14:30:00,60.3,60.32,60.17,60.17,40900.0,54.4437,54.4618,54.3264,54.3264,40900.0
2013-05-01 14:40:00,60.17,60.2,60.06,60.09,51200.0,54.3264,54.3534,54.227,54.2541,51200.0
2013-05-01 14:50:00,60.1,60.2,60.07,60.15,43800.0,54.2632,54.3534,54.2361,54.3083,43800.0
2013-05-01 15:00:00,60.14,60.15,59.98,59.98,80400.0,54.2993,54.3083,54.1548,54.1548,80400.0
2013-05-01 15:10:00,59.99,60.02,59.9,59.92,101900.0,54.1638,54.1909,54.0826,54.1006,101900.0
2013-05-01 15:20:00,59.91,59.91,59.73,59.75,119200.0,54.0916,54.0916,53.9291,53.9472,119200.0
2013-05-01 15:30:00,59.76,60.02,59.75,59.98,112400.0,53.9562,54.1909,53.9472,54.1548,112400.0
2013-05-01 15:40:00,59.98,60.02,59.96,59.97,106400.0,54.1548,54.1909,54.1368,54.1458,106400.0
2013-05-01 15:50:00,59.97,59.98,59.86,59.96,206200.0,54.1458,54.1548,54.0465,54.1368,206200.0
2013-05-02 09:30:00,59.91,60.09,59.73,59.79,96000.0,54.0916,54.2541,53.9291,53.9833,96000.0
2013-05-02 09:40:00,59.82,59.86,59.43,59.44,93300.0,54.0104,54.0465,53.6582,53.6673,93300.0
2013-05-02 09:50:00,59.45,59.6,59.33,59.55,215800.0,53.6763,53.8117,53.5679,53.7666,215800.0
2013-05-02 10:00:00,59.57,59.83,59.56,59.76,51300.0,53.7846,54.0194,53.7756,53.9562,51300.0
2013-05-02 10:10:00,59.77,59.82,59.72,59.75,74000.0,53.9652,54.0104,53.9201,53.9472,74000.0
2013-05-02 10:20:00,59.76,59.9,59.76,59.85,41000.0,53.9562,54.0826,53.9562,54.0374,41000.0
2013-05-02 10:30:00,59.82,59.85,59.69,59.76,52500.0,54.0104,54.0374,53.893,53.9562,52500.0
2013-05-02 10:40:00,59.75,60.05,59.75,60.01,185000.0,53.9472,54.218,53.9472,54.1819,185000.0
2013-05-02 10:50:00,59.99,60.14,59.98,60.05,19400.0,54.1638,54.2993,54.1548,54.218,19400.0
2013-05-02 11:00:00,60.07,60.08,59.89,59.91,49100.0,54.2361,54.2451,54.0736,54.0916,49100.0
2013-05-02 11:10:00,59.91,60.08,59.91,59.93,90700.0,54.0916,54.2451,54.0916,54.1097,90700.0
2013-05-02 11:20:00,59.95,60.21,59.93,60.19,41000.0,54.1277,54.3625,54.1097,54.3444,41000.0
2013-05-02 11:30:00,60.19,60.25,60.19,60.25,16000.0,54.3444,54.3986,54.3444,54.3986,16000.0
2013-05-02 11:40:00,60.24,60.42,60.24,60.39,33000.0,54.3896,54.5521,54.3896,54.525,33000.0
2013-05-02 11:50:00,60.39,60.42,60.19,60.2,31200.0,54.525,54.5521,54.3444,54.3534,31200.0
2013-05-02 12:00:00,60.2,60.33,60.2,60.21,18100.0,54.3534,54.4708,54.3534,54.3625,18100.0
2013-05-02 12:10:00,60.21,60.22,60.15,60.21,25300.0,54.3625,54.3715,54.3083,54.3625,25300.0
2013-05-02 12:20:00,60.2,60.26,60.18,60.24,30700.0,54.3534,54.4076,54.3354,54.3896,30700.0
2013-05-02 12:30:00,60.24,60.25,60.19,60.21,61900.0,54.3896,54.3986,54.3444,54.3625,61900.0
2013-05-02 12:40:00,60.21,60.41,60.21,60.4,35500.0,54.3625,54.5431,54.3625,54.534,35500.0
2013-05-02 12:50:00,60.41,60.41,60.38,60.39,22800.0,54.5431,54.5431,54.516,54.525,22800.0
2013-05-02 13:00:00,60.37,60.45,60.37,60.45,23200.0,54.5069,54.5792,54.5069,54.5792,23200.0
2013-05-02 13:10:00,60.45,60.6,60.45,60.59,30900.0,54.5792,54.7146,54.5792,54.7056,30900.0
2013-05-02 13:20:00,60.58,60.64,60.54,60.55,39500.0,54.6965,54.7507,54.6604,54.6695,39500.0
2013-05-02 13:30:00,60.54,60.55,60.44,60.45,25200.0,54.6604,54.6695,54.5701,54.5792,25200.0
2013-05-02 13:40:00,60.44,60.5,60.42,60.5,23700.0,54.5701,54.6243,54.5521,54.6243,23700.0
2013-05-02 13:50:00,60.5,60.55,60.47,60.47,39100.0,54.6243,54.6695,54.5972,54.5972,39100.0
2013-05-02 14:00:00,60.48,60.48,60.34,60.36,48100.0,54.6063,54.6063,54.4799,54.4979,48100.0
2013-05-02 14:10:00,60.38,60.39,60.23,60.26,58900.0,54.516,54.525,54.3805,54.4076,58900.0
2013-05-02 14:20:00,60.27,60.28,60.11,60.16,74700.0,54.4167,54.4257,54.2722,54.3173,74700.0
2013-05-02 14:30:00,60.15,60.24,60.14,60.21,50000.0,54.3083,54.3896,54.2993,54.3625,50000.0
2013-05-02 14:40:00,60.24,60.25,60.2,60.24,42000.0,54.3896,54.3986,54.3534,54.3896,42000.0
2013-05-02 14:50:00,60.24,60.25,60.2,60.2,45900.0,54.3896,54.3986,54.3534,54.3534,45900.0
2013-05-02 15:00:00,60.21,60.25,60.19,60.21,48700.0,54.3625,54.3986,54.3444,54.3625,48700.0
2013-05-02 15:10:00,60.21,60.21,60.13,60.14,53100.0,54.3625,54.3625,54.2902,54.2993,53100.0
2013-05-02 15:20:00,60.15,60.23,60.13,60.13,57800.0,54.3083,54.3805,54.2902,54.2902,57800.0
2013-05-02 15:30:00,60.14,60.19,60.09,60.1,72900.0,54.2993,54.3444,54.2541,54.2632,72900.0
2013-05-02 15:40:00,60.1,60.16,59.98,60.03,86000.0,54.2632,54.3173,54.1548,54.2,86000.0
2013-05-02 15:50:00,60.03,60.1,60.01,60.07,162900.0,54.2,54.2632,54.1819,54.2361,162900.0
2013-05-03 09:30:00,60.67,60.67,60.11,60.51,58600.0,54.7778,54.7778,54.2722,54.6333,58600.0
2013-05-03 09:40:00,60.51,60.69,60.49,60.69,52200.0,54.6333,54.7959,54.6153,54.7959,52200.0
2013-05-03 09:50:00,60.68,60.68,60.41,60.42,80400.0,54.7868,54.7868,54.5431,54.5521,80400.0
2013-05-03 10:00:00,60.41,60.5,60.32,60.42,88800.0,54.5431,54.6243,54.4618,54.5521,88800.0
2013-05-03 10:10:00,60.42,60.45,60.34,60.34,54000.0,54.5521,54.5792,54.4799,54.4799,54000.0
2013-05-03 10:20:00,60.35,60.4,60.27,60.35,114600.0,54.4889,54.534,54.4167,54.4889,114600.0
2013-05-03 10:30:00,60.34,60.49,60.34,60.48,43500.0,54.4799,54.6153,54.4799,54.6063,43500.0
2013-05-03 10:40:00,60.48,60.59,60.48,60.57,64300.0,54.6063,54.7056,54.6063,54.6875,64300.0
2013-05-03 10:50:00,60.56,60.58,60.31,60.57,57600.0,54.6785,54.6965,54.4528,54.6875,57600.0
2013-05-03 11:00:00,60.58,60.74,60.58,60.73,28000.0,54.6965,54.841,54.6965,54.832,28000.0
2013-05-03 11:10:00,60.74,60.75,60.57,60.57,21200.0,54.841,54.85,54.6875,54.6875,21200.0
2013-05-03 11:20:00,60.57,60.57,60.5,60.51,20400.0,54.6875,54.6875,54.6243,54.6333,20400.0
2013-05-03 11:30:00,60.52,60.64,60.51,60.64,29100.0,54.6424,54.7507,54.6333,54.7507,29100.0
2013-05-03 11:40:00,60.63,60.64,60.45,60.48,78700.0,54.7417,54.7507,54.5792,54.6063,78700.0
2013-05-03 11:50:00,60.48,60.57,60.48,60.57,18800.0,54.6063,54.6875,54.6063,54.6875,18800.0
2013-05-03 12:00:00,60.56,60.57,60.5,60.54,28500.0,54.6785,54.6875,54.6243,54.6604,28500.0
2013-05-03 12:10:00,60.53,60.63,60.53,60.54,41300.0,54.6514,54.7417,54.6514,54.6604,41300.0
2013-05-03 12:20:00,60.54,60.63,60.5,60.58,39200.0,54.6604,54.7417,54.6243,54.6965,39200.0
2013-05-03 12:30:00,60.58,60.62,60.42,60.54,105500.0,54.6965,54.7327,54.5521,54.6604,105500.0
2013-05-03 12:40:00,60.56,60.64,60.54,60.63,31900.0,54.6785,54.7507,54.6604,54.7417,31900.0
2013-05-03 12:50:00,60.63,60.66,60.59,60.64,35200.0,54.7417,54.7688,54.7056,54.7507,35200.0
2013-05-03 13:00:00,60.65,60.69,60.6,60.64,60100.0,54.7597,54.7959,54.7146,54.7507,60100.0
2013-05-03 13:10:00,60.64,60.69,60.61,60.61,28100.0,54.7507,54.7959,54.7236,54.7236,28100.0
2013-05-03 13:20:00,60.61,60.68,60.6,60.6,21600.0,54.7236,54.7868,54.7146,54.7146,21600.0
2013-05-03 13:30:00,60.6,60.65,60.55,60.56,58800.0,54.7146,54.7597,54.6695,54.6785,58800.0
2013-05-03 13:40:00,60.56,60.66,60.55,60.63,30500.0,54.6785,54.7688,54.6695,54.7417,30500.0
2013-05-03 13:50:00,60.62,60.66,60.6,60.61,23600.0,54.7327,54.7688,54.7146,54.7236,23600.0
2013-05-03 14:00:00,60.6,60.64,60.6,60.62,34700.0,54.7146,54.7507,54.7146,54.7327,34700.0
2013-05-03 14:10:00,60.63,60.63,60.58,60.6,40200.0,54.7417,54.7417,54.6965,54.7146,40200.0
2013-05-03 14:20:00,60.59,60.6,60.55,60.57,35500.0,54.7056,54.7146,54.6695,54.6875,35500.0
2013-05-03 14:30:00,60.57,60.58,60.43,60.43,44200.0,54.6875,54.6965,54.5611,54.5611,44200.0
2013-05-03 14:40:00,60.43,60.54,60.43,60.54,64300.0,54.5611,54.6604,54.5611,54.6604,64300.0
2013-05-03 14:50:00,60.55,60.58,60.42,60.44,52900.0,54.6695,54.6965,54.5521,54.5701,52900.0
2013-05-03 15:00:00,60.45,60.51,60.34,60.34,43400.0,54.5792,54.6333,54.4799,54.4799,43400.0
2013-05-03 15:10:00,60.34,60.39,60.26,60.3,55900.0,54.4799,54.525,54.4076,54.4437,55900.0
2013-05-03 15:20:00,60.3,60.35,60.25,60.35,66900.0,54.4437,54.4889,54.3986,54.4889,66900.0
2013-05-03 15:30:00,60.35,60.36,60.26,60.27,86200.0,54.4889,54.4979,54.4076,54.4167,86200.0
2013-05-03 15:40:00,60.27,60.31,60.24,60.25,99600.0,54.4167,54.4528,54.3896,54.3986,99600.0
2013-05-03 15:50:00,60.25,60.32,60.21,60.25,250900.0,54.3986,54.4618,54.3625,54.3986,250900.0
2013-05-06 09:30:00,60.76,60.98,60.45,60.51,70600.0,54.8591,55.0577,54.5792,54.6333,70600.0
2013-05-06 09:40:00,60.57,60.57,60.27,60.34,27600.0,54.6875,54.6875,54.4167,54.4799,27600.0
2013-05-06 09:50:00,60.34,60.36,60.2,60.36,31900.0,54.4799,54.4979,54.3534,54.4979,31900.0
2013-05-06 10:00:00,60.37,60.56,60.33,60.42,39000.0,54.5069,54.6785,54.4708,54.5521,39000.0
2013-05-06 10:10:00,60.42,60.48,60.3,60.3,39200.0,54.5521,54.6063,54.4437,54.4437,39200.0
2013-05-06 10:20:00,60.29,60.56,60.23,60.49,118300.0,54.4347,54.6785,54.3805,54.6153,118300.0
2013-05-06 10:30:00,60.49,60.59,60.39,60.41,99500.0,54.6153,54.7056,54.525,54.5431,99500.0
2013-05-06 10:40:00,60.43,60.52,60.38,60.51,16700.0,54.5611,54.6424,54.516,54.6333,16700.0
2013-05-06 10:50:00,60.51,60.55,60.36,60.37,29300.0,54.6333,54.6695,54.4979,54.5069,29300.0
2013-05-06 11:00:00,60.37,60.45,60.36,60.4,52700.0,54.5069,54.5792,54.4979,54.534,52700.0
2013-05-06 11:10:00,60.4,60.46,60.4,60.42,25600.0,54.534,54.5882,54.534,54.5521,25600.0
2013-05-06 11:20:00,60.43,60.44,60.14,60.18,215100.0,54.5611,54.5701,54.2993,54.3354,215100.0
2013-05-06 11:30:00,60.18,60.22,60.13,60.22,36200.0,54.3354,54.3715,54.2902,54.3715,36200.0
2013-05-06 11:40:00,60.22,60.27,60.15,60.25,49800.0,54.3715,54.4167,54.3083,54.3986,49800.0
2013-05-06 11:50:00,60.26,60.33,60.24,60.33,13500.0,54.4076,54.4708,54.3896,54.4708,13500.0
2013-05-06 12:00:00,60.36,60.55,60.35,60.55,91900.0,54.4979,54.6695,54.4889,54.6695,91900.0
2013-05-06 12:10:00,60.56,60.7,60.56,60.7,34400.0,54.6785,54.8049,54.6785,54.8049,34400.0
2013-05-06 12:20:00,60.71,60.76,60.65,60.71,180200.0,54.8139,54.8591,54.7597,54.8139,180200.0
2013-05-06 12:30:00,60.7,60.7,60.64,60.65,13800.0,54.8049,54.8049,54.7507,54.7597,13800.0
2013-05-06 12:40:00,60.65,60.67,60.53,60.59,15300.0,54.7597,54.7778,54.6514,54.7056,15300.0
2013-05-06 12:50:00,60.6,60.64,60.59,60.6,11600.0,54.7146,54.7507,54.7056,54.7146,11600.0
2013-05-06 13:00:00,60.61,60.61,60.51,60.56,9600.0,54.7236,54.7236,54.6333,54.6785,9600.0
2013-05-06 13:10:00,60.56,60.56,60.5,60.55,10800.0,54.6785,54.6785,54.6243,54.6695,10800.0
2013-05-06 13:20:00,60.56,60.56,60.51,60.52,9800.0,54.6785,54.6785,54.6333,54.6424,9800.0
2013-05-06 13:30:00,60.51,60.56,60.51,60.53,14100.0,54.6333,54.6785,54.6333,54.6514,14100.0
2013-05-06 13:40:00,60.53,60.56,60.52,60.54,24300.0,54.6514,54.6785,54.6424,54.6604,24300.0
2013-05-06 13:50:00,60.53,60.57,60.53,60.56,7000.0,54.6514,54.6875,54.6514,54.6785,7000.0
2013-05-06 14:00:00,60.56,60.56,60.52,60.55,10200.0,54.6785,54.6785,54.6424,54.6695,10200.0
2013-05-06 14:10:00,60.55,60.58,60.55,60.57,14600.0,54.6695,54.6965,54.6695,54.6875,14600.0
2013-05-06 14:20:00,60.57,60.57,60.5,60.51,12100.0,54.6875,54.6875,54.6243,54.6333,12100.0
2013-05-06 14:30:00,60.5,60.53,60.46,60.5,21300.0,54.6243,54.6514,54.5882,54.6243,21300.0
2013-05-06 14:40:00,60.5,60.55,60.49,60.53,17200.0,54.6243,54.6695,54.6153,54.6514,17200.0
2013-05-06 14:50:00,60.53,60.55,60.48,60.53,17400.0,54.6514,54.6695,54.6063,54.6514,17400.0
2013-05-06 15:00:00,60.53,60.61,60.48,60.6,30000.0,54.6514,54.7236,54.6063,54.7146,30000.0
2013-05-06 15:10:00,60.61,60.64,60.59,60.62,42300.0,54.7236,54.7507,54.7056,54.7327,42300.0
2013-05-06 15:20:00,60.61,60.66,60.55,60.59,56200.0,54.7236,54.7688,54.6695,54.7056,56200.0
2013-05-06 15:30:00,60.59,60.67,60.59,60.66,85700.0,54.7056,54.7778,54.7056,54.7688,85700.0
2013-05-06 15:40:00,60.65,60.7,60.63,60.7,61000.0,54.7597,54.8049,54.7417,54.8049,61000.0
2013-05-06 15:50:00,60.7,60.77,60.64,60.75,181800.0,54.8049,54.8681,54.7507,54.85,181800.0
2013-05-07 09:30:00,60.58,60.68,60.17,60.53,66700.0,54.6965,54.7868,54.3264,54.6514,66700.0
2013-05-07 09:40:00,60.52,60.67,60.49,60.6,55000.0,54.6424,54.7778,54.6153,54.7146,55000.0
2013-05-07 09:50:00,60.62,60.7,60.55,60.55,63100.0,54.7327,54.8049,54.6695,54.6695,63100.0
2013-05-07 10:00:00,60.55,60.59,60.35,60.38,42300.0,54.6695,54.7056,54.4889,54.516,42300.0
2013-05-07 10:10:00,60.38,60.4,60.21,60.29,69900.0,54.516,54.534,54.3625,54.4347,69900.0
2013-05-07 10:20:00,60.29,60.48,60.28,60.46,119300.0,54.4347,54.6063,54.4257,54.5882,119300.0
2013-05-07 10:30:00,60.46,60.47,60.38,60.43,39400.0,54.5882,54.5972,54.516,54.5611,39400.0
2013-05-07 10:40:00,60.41,60.47,60.38,60.47,79800.0,54.5431,54.5972,54.516,54.5972,79800.0
2013-05-07 10:50:00,60.46,60.47,60.22,60.22,33900.0,54.5882,54.5972,54.3715,54.3715,33900.0
2013-05-07 11:00:00,60.23,60.33,60.19,60.32,39600.0,54.3805,54.4708,54.3444,54.4618,39600.0
2013-05-07 11:10:00,60.33,60.46,60.27,60.27,39200.0,54.4708,54.5882,54.4167,54.4167,39200.0
2013-05-07 11:20:00,60.29,60.39,60.27,60.32,24600.0,54.4347,54.525,54.4167,54.4618,24600.0
2013-05-07 11:30:00,60.32,60.37,60.31,60.34,10600.0,54.4618,54.5069,54.4528,54.4799,10600.0
2013-05-07 11:40:00,60.34,60.37,60.3,60.32,17300.0,54.4799,54.5069,54.4437,54.4618,17300.0
2013-05-07 11:50:00,60.31,60.35,60.27,60.35,17700.0,54.4528,54.4889,54.4167,54.4889,17700.0
2013-05-07 12:00:00,60.36,60.37,60.31,60.36,17300.0,54.4979,54.5069,54.4528,54.4979,17300.0
2013-05-07 12:10:00,60.37,60.4,60.25,60.26,18300.0,54.5069,54.534,54.3986,54.4076,18300.0
2013-05-07 12:20:00,60.28,60.29,60.23,60.24,15400.0,54.4257,54.4347,54.3805,54.3896,15400.0
2013-05-07 12:30:00,60.25,60.35,60.21,60.35,14500.0,54.3986,54.4889,54.3625,54.4889,14500.0
2013-05-07 12:40:00,60.35,60.39,60.34,60.37,11900.0,54.4889,54.525,54.4799,54.5069,11900.0
2013-05-07 12:50:00,60.37,60.43,60.36,60.38,12300.0,54.5069,54.5611,54.4979,54.516,12300.0
2013-05-07 13:00:00,60.38,60.43,60.36,60.43,11400.0,54.516,54.5611,54.4979,54.5611,11400.0
2013-05-07 13:10:00,60.43,60.49,60.42,60.47,13600.0,54.5611,54.6153,54.5521,54.5972,13600.0
2013-05-07 13:20:00,60.47,60.51,60.43,60.5,13300.0,54.5972,54.6333,54.5611,54.6243,13300.0
2013-05-07 13:30:00,60.51,60.59,60.5,60.57,16800.0,54.6333,54.7056,54.6243,54.6875,16800.0
2013-05-07 13:40:00,60.55,60.59,60.55,60.58,8500.0,54.6695,54.7056,54.6695,54.6965,8500.0
2013-05-07 13:50:00,60.58,60.58,60.49,60.5,90300.0,54.6965,54.6965,54.6153,54.6243,90300.0
2013-05-07 14:00:00,60.51,60.53,60.49,60.5,28500.0,54.6333,54.6514,54.6153,54.6243,28500.0
2013-05-07 14:10:00,60.5,60.52,60.48,60.5,22800.0,54.6243,54.6424,54.6063,54.6243,22800.0
2013-05-07 14:20:00,60.5,60.56,60.5,60.5,25200.0,54.6243,54.6785,54.6243,54.6243,25200.0
2013-05-07 14:30:00,60.51,60.54,60.48,60.51,26900.0,54.6333,54.6604,54.6063,54.6333,26900.0
2013-05-07 14:40:00,60.51,60.57,60.49,60.57,19300.0,54.6333,54.6875,54.6153,54.6875,19300.0
2013-05-07 14:50:00,60.57,60.58,60.49,60.51,51700.0,54.6875,54.6965,54.6153,54.6333,51700.0
2013-05-07 15:00:00,60.51,60.54,60.48,60.49,33300.0,54.6333,54.6604,54.6063,54.6153,33300.0
2013-05-07 15:10:00,60.49,60.55,60.48,60.53,20700.0,54.6153,54.6695,54.6063,54.6514,20700.0
2013-05-07 15:20:00,60.54,60.56,60.41,60.43,49600.0,54.6604,54.6785,54.5431,54.5611,49600.0
2013-05-07 15:30:00,60.43,60.5,60.41,60.49,77300.0,54.5611,54.6243,54.5431,54.6153,77300.0
2013-05-07 15:40:00,60.5,60.5,60.43,60.44,51700.0,54.6243,54.6243,54.5611,54.5701,51700.0
2013-05-07 15:50:00,60.44,60.58,60.43,60.58,88800.0,54.5701,54.6965,54.5611,54.6965,88800.0
2013-05-08 09:30:00,60.29,60.44,60.02,60.22,62100.0,54.4347,54.5701,54.1909,54.3715,62100.0
2013-05-08 09:40:00,60.23,60.54,60.17,60.27,66100.0,54.3805,54.6604,54.3264,54.4167,66100.0
2013-05-08 09:50:00,60.28,60.32,60.21,60.31,36900.0,54.4257,54.4618,54.3625,54.4528,36900.0
2013-05-08 10:00:00,60.31,60.31,60.25,60.29,38400.0,54.4528,54.4528,54.3986,54.4347,38400.0
2013-05-08 10:10:00,60.31,60.31,60.17,60.17,122600.0,54.4528,54.4528,54.3264,54.3264,122600.0
2013-05-08 10:20:00,60.17,60.31,60.08,60.29,86200.0,54.3264,54.4528,54.2451,54.4347,86200.0
2013-05-08 10:30:00,60.29,60.3,60.22,60.26,70900.0,54.4347,54.4437,54.3715,54.4076,70900.0
2013-05-08 10:40:00,60.26,60.34,60.26,60.27,22500.0,54.4076,54.4799,54.4076,54.4167,22500.0
2013-05-08 10:50:00,60.27,60.29,60.18,60.21,40200.0,54.4167,54.4347,54.3354,54.3625,40200.0
2013-05-08 11:00:00,60.2,60.24,60.16,60.19,49900.0,54.3534,54.3896,54.3173,54.3444,49900.0
2013-05-08 11:10:00,60.2,60.22,60.14,60.16,26100.0,54.3534,54.3715,54.2993,54.3173,26100.0
2013-05-08 11:20:00,60.16,60.19,60.14,60.15,37300.0,54.3173,54.3444,54.2993,54.3083,37300.0
2013-05-08 11:30:00,60.15,60.16,60.14,60.15,30700.0,54.3083,54.3173,54.2993,54.3083,30700.0
2013-05-08 11:40:00,60.15,60.23,60.08,60.17,42300.0,54.3083,54.3805,54.2451,54.3264,42300.0
2013-05-08 11:50:00,60.17,60.26,60.13,60.26,14900.0,54.3264,54.4076,54.2902,54.4076,14900.0
2013-05-08 12:00:00,60.26,60.38,60.26,60.33,85000.0,54.4076,54.516,54.4076,54.4708,85000.0
2013-05-08 12:10:00,60.34,60.37,60.25,60.26,38100.0,54.4799,54.5069,54.3986,54.4076,38100.0
2013-05-08 12:20:00,60.26,60.29,60.24,60.29,12700.0,54.4076,54.4347,54.3896,54.4347,12700.0
2013-05-08 12:30:00,60.28,60.29,60.23,60.27,47400.0,54.4257,54.4347,54.3805,54.4167,47400.0
2013-05-08 12:40:00,60.27,60.3,60.24,60.29,17300.0,54.4167,54.4437,54.3896,54.4347,17300.0
2013-05-08 12:50:00,60.29,60.31,60.26,60.28,24800.0,54.4347,54.4528,54.4076,54.4257,24800.0
2013-05-08 13:00:00,60.28,60.38,60.28,60.33,30300.0,54.4257,54.516,54.4257,54.4708,30300.0
2013-05-08 13:10:00,60.34,60.36,60.3,60.33,20600.0,54.4799,54.4979,54.4437,54.4708,20600.0
2013-05-08 13:20:00,60.33,60.34,60.27,60.29,13700.0,54.4708,54.4799,54.4167,54.4347,13700.0
2013-05-08 13:30:00,60.3,60.37,60.28,60.36,17100.0,54.4437,54.5069,54.4257,54.4979,17100.0
2013-05-08 13:40:00,60.36,60.36,60.29,60.31,13600.0,54.4979,54.4979,54.4347,54.4528,13600.0
2013-05-08 13:50:00,60.32,60.34,60.28,60.28,24600.0,54.4618,54.4799,54.4257,54.4257,24600.0
2013-05-08 14:00:00,60.28,60.31,60.23,60.25,27200.0,54.4257,54.4528,54.3805,54.3986,27200.0
2013-05-08 14:10:00,60.25,60.25,60.19,60.2,25200.0,54.3986,54.3986,54.3444,54.3534,25200.0
2013-05-08 14:20:00,60.2,60.26,60.18,60.18,23900.0,54.3534,54.4076,54.3354,54.3354,23900.0
2013-05-08 14:30:00,60.18,60.18,60.07,60.1,57300.0,54.3354,54.3354,54.2361,54.2632,57300.0
2013-05-08 14:40:00,60.1,60.24,60.09,60.23,79700.0,54.2632,54.3896,54.2541,54.3805,79700.0
2013-05-08 14:50:00,60.23,60.3,60.21,60.26,31300.0,54.3805,54.4437,54.3625,54.4076,31300.0
2013-05-08 15:00:00,60.26,60.31,60.25,60.31,34500.0,54.4076,54.4528,54.3986,54.4528,34500.0
2013-05-08 15:10:00,60.31,60.4,60.29,60.37,48200.0,54.4528,54.534,54.4347,54.5069,48200.0
2013-05-08 15:20:00,60.39,60.46,60.33,60.46,78300.0,54.525,54.5882,54.4708,54.5882,78300.0
2013-05-08 15:30:00,60.46,60.55,60.39,60.4,128600.0,54.5882,54.6695,54.525,54.534,128600.0
2013-05-08 15:40:00,60.4,60.44,60.4,60.44,52400.0,54.534,54.5701,54.534,54.5701,52400.0
2013-05-08 15:50:00,60.44,60.5,60.44,60.48,182900.0,54.5701,54.6243,54.5701,54.6063,182900.0
2013-05-09 09:30:00,59.67,60.26,59.48,59.62,181300.0,53.8749,54.4076,53.7034,53.8298,181300.0
2013-05-09 09:40:00,59.63,59.72,59.55,59.6,107000.0,53.8388,53.9201,53.7666,53.8117,107000.0
2013-05-09 09:50:00,59.6,59.7,59.55,59.65,171800.0,53.8117,53.902,53.7666,53.8569,171800.0
2013-05-09 10:00:00,59.64,59.69,59.53,59.59,237000.0,53.8478,53.893,53.7485,53.8027,237000.0
2013-05-09 10:10:00,59.6,59.67,59.48,59.48,109800.0,53.8117,53.8749,53.7034,53.7034,109800.0
2013-05-09 10:20:00,59.47,59.57,59.46,59.46,71800.0,53.6943,53.7846,53.6853,53.6853,71800.0
2013-05-09 10:30:00,59.47,59.61,59.47,59.6,146200.0,53.6943,53.8207,53.6943,53.8117,146200.0
2013-05-09 10:40:00,59.61,59.76,59.58,59.74,82500.0,53.8207,53.9562,53.7937,53.9381,82500.0
2013-05-09 10:50:00,59.74,59.8,59.64,59.78,46900.0,53.9381,53.9923,53.8478,53.9742,46900.0
2013-05-09 11:00:00,59.76,59.85,59.73,59.74,66100.0,53.9562,54.0374,53.9291,53.9381,66100.0
2013-05-09 11:10:00,59.75,59.75,59.48,59.48,70300.0,53.9472,53.9472,53.7034,53.7034,70300.0
2013-05-09 11:20:00,59.48,59.71,59.45,59.69,55100.0,53.7034,53.911,53.6763,53.893,55100.0
2013-05-09 11:30:00,59.69,59.7,59.54,59.66,102400.0,53.893,53.902,53.7575,53.8659,102400.0
2013-05-09 11:40:00,59.63,59.73,59.62,59.72,158000.0,53.8388,53.9291,53.8298,53.9201,158000.0
2013-05-09 11:50:00,59.73,59.79,59.7,59.73,52200.0,53.9291,53.9833,53.902,53.9291,52200.0
2013-05-09 12:00:00,59.74,59.89,59.74,59.87,45900.0,53.9381,54.0736,53.9381,54.0555,45900.0
2013-05-09 12:10:00,59.87,59.88,59.76,59.76,42400.0,54.0555,54.0645,53.9562,53.9562,42400.0
2013-05-09 12:20:00,59.76,59.76,59.6,59.62,32000.0,53.9562,53.9562,53.8117,53.8298,32000.0
2013-05-09 12:30:00,59.62,59.81,59.62,59.78,32300.0,53.8298,54.0013,53.8298,53.9742,32300.0
2013-05-09 12:40:00,59.8,59.81,59.66,59.68,33000.0,53.9923,54.0013,53.8659,53.884,33000.0
2013-05-09 12:50:00,59.67,59.77,59.6,59.73,73200.0,53.8749,53.9652,53.8117,53.9291,73200.0
2013-05-09 13:00:00,59.74,59.76,59.66,59.69,73300.0,53.9381,53.9562,53.8659,53.893,73300.0
2013-05-09 13:10:00,59.7,59.74,59.66,59.71,59300.0,53.902,53.9381,53.8659,53.911,59300.0
2013-05-09 13:20:00,59.71,59.8,59.67,59.79,24700.0,53.911,53.9923,53.8749,53.9833,24700.0
2013-05-09 13:30:00,59.79,59.83,59.76,59.77,49500.0,53.9833,54.0194,53.9562,53.9652,49500.0
2013-05-09 13:40:00,59.78,59.79,59.72,59.74,85500.0,53.9742,53.9833,53.9201,53.9381,85500.0
2013-05-09 13:50:00,59.73,59.79,59.7,59.76,39200.0,53.9291,53.9833,53.902,53.9562,39200.0
2013-05-09 14:00:00,59.76,59.76,59.55,59.56,47900.0,53.9562,53.9562,53.7666,53.7756,47900.0
2013-05-09 14:10:00,59.56,59.63,59.56,59.58,48400.0,53.7756,53.8388,53.7756,53.7937,48400.0
2013-05-09 14:20:00,59.58,59.59,59.51,59.51,55400.0,53.7937,53.8027,53.7305,53.7305,55400.0
2013-05-09 14:30:00,59.51,59.52,59.37,59.38,85500.0,53.7305,53.7395,53.6041,53.6131,85500.0
2013-05-09 14:40:00,59.38,59.38,59.26,59.37,108900.0,53.6131,53.6131,53.5047,53.6041,108900.0
2013-05-09 14:50:00,59.37,59.39,59.13,59.14,103000.0,53.6041,53.6221,53.3874,53.3964,103000.0
2013-05-09 15:00:00,59.15,59.32,59.1,59.2,71600.0,53.4054,53.5589,53.3603,53.4506,71600.0
2013-05-09 15:10:00,59.2,59.26,59.12,59.25,118900.0,53.4506,53.5047,53.3783,53.4957,118900.0
2013-05-09 15:20:00,59.25,59.3,59.14,59.19,95300.0,53.4957,53.5409,53.3964,53.4415,95300.0
2013-05-09 15:30:00,59.19,59.21,59.03,59.04,143300.0,53.4415,53.4596,53.2971,53.3061,143300.0
2013-05-09 15:40:00,59.03,59.14,58.98,58.99,205300.0,53.2971,53.3964,53.2519,53.261,205300.0
2013-05-09 15:50:00,59.0,59.01,58.88,58.98,356800.0,53.27,53.279,53.1616,53.2519,356800.0
2013-05-10 09:30:00,59.54,59.76,59.28,59.64,141600.0,53.7575,53.9562,53.5228,53.8478,141600.0
2013-05-10 09:40:00,59.67,59.75,59.58,59.65,58300.0,53.8749,53.9472,53.7937,53.8569,58300.0
2013-05-10 09:50:00,59.62,59.79,59.58,59.76,61300.0,53.8298,53.9833,53.7937,53.9562,61300.0
2013-05-10 10:00:00,59.76,59.94,59.71,59.91,112400.0,53.9562,54.1187,53.911,54.0916,112400.0
2013-05-10 10:10:00,59.9,59.91,59.83,59.87,63700.0,54.0826,54.0916,54.0194,54.0555,63700.0
2013-05-10 10:20:00,59.86,59.91,59.75,59.79,106100.0,54.0465,54.0916,53.9472,53.9833,106100.0
2013-05-10 10:30:00,59.78,59.78,59.61,59.61,29900.0,53.9742,53.9742,53.8207,53.8207,29900.0
2013-05-10 10:40:00,59.62,59.77,59.6,59.73,82400.0,53.8298,53.9652,53.8117,53.9291,82400.0
2013-05-10 10:50:00,59.73,59.76,59.65,59.65,29100.0,53.9291,53.9562,53.8569,53.8569,29100.0
2013-05-10 11:00:00,59.65,59.74,59.65,59.71,49900.0,53.8569,53.9381,53.8569,53.911,49900.0
2013-05-10 11:10:00,59.71,59.72,59.7,59.71,31400.0,53.911,53.9201,53.902,53.911,31400.0
2013-05-10 11:20:00,59.7,59.73,59.64,59.71,52000.0,53.902,53.9291,53.8478,53.911,52000.0
2013-05-10 11:30:00,59.73,59.89,59.71,59.84,31100.0,53.9291,54.0736,53.911,54.0284,31100.0
2013-05-10 11:40:00,59.82,59.89,59.77,59.82,54800.0,54.0104,54.0736,53.9652,54.0104,54800.0
2013-05-10 11:50:00,59.82,59.83,59.73,59.74,37500.0,54.0104,54.0194,53.9291,53.9381,37500.0
2013-05-10 12:00:00,59.73,59.78,59.6,59.6,36600.0,53.9291,53.9742,53.8117,53.8117,36600.0
2013-05-10 12:10:00,59.61,59.75,59.61,59.73,61800.0,53.8207,53.9472,53.8207,53.9291,61800.0
2013-05-10 12:20:00,59.72,59.75,59.61,59.61,53400.0,53.9201,53.9472,53.8207,53.8207,53400.0
2013-05-10 12:30:00,59.6,59.6,59.42,59.43,64500.0,53.8117,53.8117,53.6492,53.6582,64500.0
2013-05-10 12:40:00,59.44,59.56,59.39,59.51,58100.0,53.6673,53.7756,53.6221,53.7305,58100.0
2013-05-10 12:50:00,59.52,59.69,59.52,59.68,62200.0,53.7395,53.893,53.7395,53.884,62200.0
2013-05-10 13:00:00,59.68,59.7,59.57,59.67,89100.0,53.884,53.902,53.7846,53.8749,89100.0
2013-05-10 13:10:00,59.67,59.68,59.6,59.63,17800.0,53.8749,53.884,53.8117,53.8388,17800.0
2013-05-10 13:20:00,59.63,59.69,59.6,59.68,28100.0,53.8388,53.893,53.8117,53.884,28100.0
2013-05-10 13:30:00,59.69,59.71,59.65,59.69,15000.0,53.893,53.911,53.8569,53.893,15000.0
2013-05-10 13:40:00,59.69,59.74,59.64,59.73,28900.0,53.893,53.9381,53.8478,53.9291,28900.0
2013-05-10 13:50:00,59.73,59.74,59.71,59.74,24400.0,53.9291,53.9381,53.911,53.9381,24400.0
2013-05-10 14:00:00,59.73,59.9,59.73,59.9,21200.0,53.9291,54.0826,53.9291,54.0826,21200.0
2013-05-10 14:10:00,59.89,60.04,59.89,60.04,53900.0,54.0736,54.209,54.0736,54.209,53900.0
2013-05-10 14:20:00,60.04,60.08,60.01,60.08,21100.0,54.209,54.2451,54.1819,54.2451,21100.0
2013-05-10 14:30:00,60.07,60.12,60.03,60.04,31100.0,54.2361,54.2812,54.2,54.209,31100.0
2013-05-10 14:40:00,60.04,60.06,59.92,60.01,103300.0,54.209,54.227,54.1006,54.1819,103300.0
2013-05-10 14:50:00,60.01,60.03,59.94,59.94,27000.0,54.1819,54.2,54.1187,54.1187,27000.0
2013-05-10 15:00:00,59.94,59.97,59.92,59.97,28800.0,54.1187,54.1458,54.1006,54.1458,28800.0
2013-05-10 15:10:00,59.97,60.04,59.97,60.03,95900.0,54.1458,54.209,54.1458,54.2,95900.0
2013-05-10 15:20:00,60.02,60.14,60.02,60.12,74800.0,54.1909,54.2993,54.1909,54.2812,74800.0
2013-05-10 15:30:00,60.11,60.12,60.02,60.12,66800.0,54.2722,54.2812,54.1909,54.2812,66800.0
2013-05-10 15:40:00,60.11,60.21,60.1,60.2,86700.0,54.2722,54.3625,54.2632,54.3534,86700.0
2013-05-10 15:50:00,60.2,60.23,60.15,60.2,137500.0,54.3534,54.3805,54.3083,54.3534,137500.0
2013-05-13 09:30:00,59.89,59.97,59.55,59.62,79100.0,54.0736,54.1458,53.7666,53.8298,79100.0
2013-05-13 09:40:00,59.67,59.74,59.58,59.69,60900.0,53.8749,53.9381,53.7937,53.893,60900.0
2013-05-13 09:50:00,59.67,59.69,59.46,59.46,71000.0,53.8749,53.893,53.6853,53.6853,71000.0
2013-05-13 10:00:00,59.42,59.5,59.36,59.44,30500.0,53.6492,53.7214,53.595,53.6673,30500.0
2013-05-13 10:10:00,59.44,59.56,59.44,59.47,21800.0,53.6673,53.7756,53.6673,53.6943,21800.0
2013-05-13 10:20:00,59.49,59.5,59.3,59.36,54000.0,53.7124,53.7214,53.5409,53.595,54000.0
2013-05-13 10:30:00,59.37,59.58,59.35,59.55,49500.0,53.6041,53.7937,53.586,53.7666,49500.0
2013-05-13 10:40:00,59.55,59.59,59.36,59.38,96900.0,53.7666,53.8027,53.595,53.6131,96900.0
2013-05-13 10:50:00,59.38,59.41,59.32,59.39,45800.0,53.6131,53.6402,53.5589,53.6221,45800.0
2013-05-13 11:00:00,59.4,59.4,59.29,59.29,21800.0,53.6311,53.6311,53.5318,53.5318,21800.0
2013-05-13 11:10:00,59.28,59.36,59.28,59.35,19800.0,53.5228,53.595,53.5228,53.586,19800.0
2013-05-13 11:20:00,59.34,59.34,59.18,59.28,42900.0,53.577,53.577,53.4325,53.5228,42900.0
2013-05-13 11:30:00,59.28,59.44,59.25,59.43,23800.0,53.5228,53.6673,53.4957,53.6582,23800.0
2013-05-13 11:40:00,59.45,59.63,59.43,59.63,21300.0,53.6763,53.8388,53.6582,53.8388,21300.0
2013-05-13 11:50:00,59.6,59.65,59.58,59.62,14600.0,53.8117,53.8569,53.7937,53.8298,14600.0
2013-05-13 12:00:00,59.62,59.64,59.55,59.56,16600.0,53.8298,53.8478,53.7666,53.7756,16600.0
2013-05-13 12:10:00,59.56,59.58,59.54,59.56,10000.0,53.7756,53.7937,53.7575,53.7756,10000.0
2013-05-13 12:20:00,59.57,59.6,59.54,59.58,14400.0,53.7846,53.8117,53.7575,53.7937,14400.0
2013-05-13 12:30:00,59.59,59.6,59.47,59.47,141400.0,53.8027,53.8117,53.6943,53.6943,141400.0
2013-05-13 12:40:00,59.49,59.63,59.45,59.59,192100.0,53.7124,53.8388,53.6763,53.8027,192100.0
2013-05-13 12:50:00,59.59,59.61,59.42,59.42,39100.0,53.8027,53.8207,53.6492,53.6492,39100.0
2013-05-13 13:00:00,59.43,59.44,59.32,59.36,42400.0,53.6582,53.6673,53.5589,53.595,42400.0
2013-05-13 13:10:00,59.37,59.37,59.28,59.37,16900.0,53.6041,53.6041,53.5228,53.6041,16900.0
2013-05-13 13:20:00,59.37,59.4,59.2,59.23,30700.0,53.6041,53.6311,53.4506,53.4777,30700.0
2013-05-13 13:30:00,59.23,59.26,59.16,59.17,26000.0,53.4777,53.5047,53.4145,53.4235,26000.0
2013-05-13 13:40:00,59.17,59.18,59.04,59.06,58700.0,53.4235,53.4325,53.3061,53.3242,58700.0
2013-05-13 13:50:00,59.06,59.16,59.05,59.08,40900.0,53.3242,53.4145,53.3151,53.3422,40900.0
2013-05-13 14:00:00,59.08,59.09,59.03,59.08,62000.0,53.3422,53.3513,53.2971,53.3422,62000.0
2013-05-13 14:10:00,59.08,59.1,59.03,59.09,39800.0,53.3422,53.3603,53.2971,53.3513,39800.0
2013-05-13 14:20:00,59.09,59.19,59.09,59.12,22000.0,53.3513,53.4415,53.3513,53.3783,22000.0
2013-05-13 14:30:00,59.13,59.18,59.09,59.18,33300.0,53.3874,53.4325,53.3513,53.4325,33300.0
2013-05-13 14:40:00,59.19,59.28,59.17,59.28,74500.0,53.4415,53.5228,53.4235,53.5228,74500.0
2013-05-13 14:50:00,59.29,59.31,59.18,59.22,38700.0,53.5318,53.5499,53.4325,53.4686,38700.0
2013-05-13 15:00:00,59.24,59.27,59.18,59.19,42200.0,53.4867,53.5138,53.4325,53.4415,42200.0
2013-05-13 15:10:00,59.19,59.2,59.06,59.1,39700.0,53.4415,53.4506,53.3242,53.3603,39700.0
2013-05-13 15:20:00,59.1,59.1,58.93,58.99,105400.0,53.3603,53.3603,53.2068,53.261,105400.0
2013-05-13 15:30:00,58.99,59.08,58.99,59.01,85600.0,53.261,53.3422,53.261,53.279,85600.0
2013-05-13 15:40:00,59.02,59.03,58.98,59.0,62500.0,53.288,53.2971,53.2519,53.27,62500.0
2013-05-13 15:50:00,59.0,59.01,58.93,58.99,180100.0,53.27,53.279,53.2068,53.261,180100.0
2013-05-14 09:30:00,59.14,59.3,58.93,59.13,47500.0,53.3964,53.5409,53.2068,53.3874,47500.0
2013-05-14 09:40:00,59.15,59.18,58.97,59.06,96700.0,53.4054,53.4325,53.2429,53.3242,96700.0
2013-05-14 09:50:00,59.07,59.19,58.98,58.99,48100.0,53.3332,53.4415,53.2519,53.261,48100.0
2013-05-14 10:00:00,58.98,59.06,58.87,59.04,88900.0,53.2519,53.3242,53.1526,53.3061,88900.0
2013-05-14 10:10:00,59.06,59.13,59.04,59.07,31600.0,53.3242,53.3874,53.3061,53.3332,31600.0
2013-05-14 10:20:00,59.08,59.29,59.08,59.29,89700.0,53.3422,53.5318,53.3422,53.5318,89700.0
2013-05-14 10:30:00,59.28,59.3,59.17,59.17,34800.0,53.5228,53.5409,53.4235,53.4235,34800.0
2013-05-14 10:40:00,59.18,59.22,59.15,59.18,28400.0,53.4325,53.4686,53.4054,53.4325,28400.0
2013-05-14 10:50:00,59.18,59.33,59.16,59.32,61200.0,53.4325,53.5679,53.4145,53.5589,61200.0
2013-05-14 11:00:00,59.32,59.39,59.26,59.37,70100.0,53.5589,53.6221,53.5047,53.6041,70100.0
2013-05-14 11:10:00,59.37,59.54,59.36,59.54,65800.0,53.6041,53.7575,53.595,53.7575,65800.0
2013-05-14 11:20:00,59.55,59.57,59.51,59.55,70700.0,53.7666,53.7846,53.7305,53.7666,70700.0
2013-05-14 11:30:00,59.55,59.57,59.45,59.48,24100.0,53.7666,53.7846,53.6763,53.7034,24100.0
2013-05-14 11:40:00,59.49,59.51,59.43,59.46,40800.0,53.7124,53.7305,53.6582,53.6853,40800.0
2013-05-14 11:50:00,59.47,59.47,59.38,59.46,26000.0,53.6943,53.6943,53.6131,53.6853,26000.0
2013-05-14 12:00:00,59.45,59.49,59.41,59.42,22400.0,53.6763,53.7124,53.6402,53.6492,22400.0
2013-05-14 12:10:00,59.43,59.47,59.38,59.4,41600.0,53.6582,53.6943,53.6131,53.6311,41600.0
2013-05-14 12:20:00,59.41,59.43,59.18,59.19,30000.0,53.6402,53.6582,53.4325,53.4415,30000.0
2013-05-14 12:30:00,59.19,59.31,59.17,59.31,28600.0,53.4415,53.5499,53.4235,53.5499,28600.0
2013-05-14 12:40:00,59.32,59.34,59.2,59.21,23000.0,53.5589,53.577,53.4506,53.4596,23000.0
2013-05-14 12:50:00,59.22,59.22,59.12,59.13,26100.0,53.4686,53.4686,53.3783,53.3874,26100.0
2013-05-14 13:00:00,59.14,59.22,59.14,59.21,27700.0,53.3964,53.4686,53.3964,53.4596,27700.0
2013-05-14 13:10:00,59.23,59.26,59.09,59.16,25000.0,53.4777,53.5047,53.3513,53.4145,25000.0
2013-05-14 13:20:00,59.16,59.16,59.02,59.08,44700.0,53.4145,53.4145,53.288,53.3422,44700.0
2013-05-14 13:30:00,59.09,59.15,59.09,59.15,35400.0,53.3513,53.4054,53.3513,53.4054,35400.0
2013-05-14 13:40:00,59.14,59.15,59.1,59.13,25600.0,53.3964,53.4054,53.3603,53.3874,25600.0
2013-05-14 13:50:00,59.14,59.14,59.01,59.08,45700.0,53.3964,53.3964,53.279,53.3422,45700.0
2013-05-14 14:00:00,59.08,59.12,59.01,59.03,52000.0,53.3422,53.3783,53.279,53.2971,52000.0
2013-05-14 14:10:00,59.03,59.11,59.01,59.07,30600.0,53.2971,53.3693,53.279,53.3332,30600.0
2013-05-14 14:20:00,59.07,59.07,58.98,59.01,28100.0,53.3332,53.3332,53.2519,53.279,28100.0
2013-05-14 14:30:00,59.02,59.08,58.98,59.04,41900.0,53.288,53.3422,53.2519,53.3061,41900.0
2013-05-14 14:40:00,59.04,59.11,59.01,59.01,29800.0,53.3061,53.3693,53.279,53.279,29800.0
2013-05-14 14:50:00,59.01,59.06,58.96,59.06,37100.0,53.279,53.3242,53.2339,53.3242,37100.0
2013-05-14 15:00:00,59.06,59.19,59.05,59.18,36000.0,53.3242,53.4415,53.3151,53.4325,36000.0
2013-05-14 15:10:00,59.18,59.19,59.13,59.15,31800.0,53.4325,53.4415,53.3874,53.4054,31800.0
2013-05-14 15:20:00,59.15,59.21,59.14,59.21,42300.0,53.4054,53.4596,53.3964,53.4596,42300.0
2013-05-14 15:30:00,59.21,59.22,59.17,59.19,59700.0,53.4596,53.4686,53.4235,53.4415,59700.0
2013-05-14 15:40:00,59.19,59.21,59.16,59.21,66000.0,53.4415,53.4596,53.4145,53.4596,66000.0
2013-05-14 15:50:00,59.21,59.21,59.1,59.12,165300.0,53.4596,53.4596,53.3603,53.3783,165300.0
2013-05-15 09:30:00,59.14,59.24,59.01,59.17,30200.0,53.3964,53.4867,53.279,53.4235,30200.0
2013-05-15 09:40:00,59.17,59.42,59.17,59.3,43000.0,53.4235,53.6492,53.4235,53.5409,43000.0
2013-05-15 09:50:00,59.3,59.38,59.27,59.34,421500.0,53.5409,53.6131,53.5138,53.577,421500.0
2013-05-15 10:00:00,59.34,59.4,59.27,59.36,30600.0,53.577,53.6311,53.5138,53.595,30600.0
2013-05-15 10:10:00,59.37,59.4,59.27,59.38,49900.0,53.6041,53.6311,53.5138,53.6131,49900.0
2013-05-15 10:20:00,59.38,59.4,59.31,59.36,44400.0,53.6131,53.6311,53.5499,53.595,44400.0
2013-05-15 10:30:00,59.34,59.4,59.33,59.39,48600.0,53.577,53.6311,53.5679,53.6221,48600.0
2013-05-15 10:40:00,59.39,59.45,59.34,59.36,99400.0,53.6221,53.6763,53.577,53.595,99400.0
2013-05-15 10:50:00,59.35,59.46,59.35,59.43,61400.0,53.586,53.6853,53.586,53.6582,61400.0
2013-05-15 11:00:00,59.46,59.52,59.42,59.48,88500.0,53.6853,53.7395,53.6492,53.7034,88500.0
2013-05-15 11:10:00,59.5,59.67,59.48,59.67,51000.0,53.7214,53.8749,53.7034,53.8749,51000.0
2013-05-15 11:20:00,59.66,59.82,59.64,59.75,159200.0,53.8659,54.0104,53.8478,53.9472,159200.0
2013-05-15 11:30:00,59.73,59.8,59.71,59.8,17500.0,53.9291,53.9923,53.911,53.9923,17500.0
2013-05-15 11:40:00,59.79,59.82,59.71,59.72,23100.0,53.9833,54.0104,53.911,53.9201,23100.0
2013-05-15 11:50:00,59.73,59.88,59.72,59.88,22300.0,53.9291,54.0645,53.9201,54.0645,22300.0
2013-05-15 12:00:00,59.87,59.99,59.85,59.97,48200.0,54.0555,54.1638,54.0374,54.1458,48200.0
2013-05-15 12:10:00,59.96,59.99,59.92,59.96,30900.0,54.1368,54.1638,54.1006,54.1368,30900.0
2013-05-15 12:20:00,59.98,59.98,59.87,59.88,21700.0,54.1548,54.1548,54.0555,54.0645,21700.0
2013-05-15 12:30:00,59.88,59.95,59.88,59.9,34200.0,54.0645,54.1277,54.0645,54.0826,34200.0
2013-05-15 12:40:00,59.92,59.95,59.88,59.89,26000.0,54.1006,54.1277,54.0645,54.0736,26000.0
2013-05-15 12:50:00,59.9,59.92,59.86,59.88,26200.0,54.0826,54.1006,54.0465,54.0645,26200.0
2013-05-15 13:00:00,59.87,59.92,59.87,59.92,27000.0,54.0555,54.1006,54.0555,54.1006,27000.0
2013-05-15 13:10:00,59.91,59.95,59.91,59.92,29700.0,54.0916,54.1277,54.0916,54.1006,29700.0
2013-05-15 13:20:00,59.93,60.06,59.93,60.05,69200.0,54.1097,54.227,54.1097,54.218,69200.0
2013-05-15 13:30:00,60.04,60.09,60.04,60.07,38100.0,54.209,54.2541,54.209,54.2361,38100.0
2013-05-15 13:40:00,60.07,60.21,60.06,60.21,80800.0,54.2361,54.3625,54.227,54.3625,80800.0
2013-05-15 13:50:00,60.21,60.49,60.2,60.4,209500.0,54.3625,54.6153,54.3534,54.534,209500.0
2013-05-15 14:00:00,60.38,60.7,60.38,60.7,120300.0,54.516,54.8049,54.516,54.8049,120300.0
2013-05-15 14:10:00,60.7,60.7,60.45,60.46,145600.0,54.8049,54.8049,54.5792,54.5882,145600.0
2013-05-15 14:20:00,60.47,60.68,60.45,60.67,77000.0,54.5972,54.7868,54.5792,54.7778,77000.0
2013-05-15 14:30:00,60.67,60.73,60.6,60.62,86800.0,54.7778,54.832,54.7146,54.7327,86800.0
2013-05-15 14:40:00,60.62,60.7,60.58,60.69,61700.0,54.7327,54.8049,54.6965,54.7959,61700.0
2013-05-15 14:50:00,60.69,60.86,60.64,60.74,106800.0,54.7959,54.9493,54.7507,54.841,106800.0
2013-05-15 15:00:00,60.72,60.72,60.65,60.67,85400.0,54.8229,54.8229,54.7597,54.7778,85400.0
2013-05-15 15:10:00,60.67,60.71,60.5,60.5,79700.0,54.7778,54.8139,54.6243,54.6243,79700.0
2013-05-15 15:20:00,60.5,60.55,60.46,60.53,74700.0,54.6243,54.6695,54.5882,54.6514,74700.0
2013-05-15 15:30:00,60.53,60.58,60.49,60.52,126300.0,54.6514,54.6965,54.6153,54.6424,126300.0
2013-05-15 15:40:00,60.53,60.66,60.49,60.66,116000.0,54.6514,54.7688,54.6153,54.7688,116000.0
2013-05-15 15:50:00,60.65,60.68,60.58,60.59,206800.0,54.7597,54.7868,54.6965,54.7056,206800.0
2013-05-16 09:30:00,60.41,60.9,60.41,60.88,70000.0,54.5431,54.9855,54.5431,54.9674,70000.0
2013-05-16 09:40:00,60.88,60.88,60.66,60.71,25300.0,54.9674,54.9674,54.7688,54.8139,25300.0
2013-05-16 09:50:00,60.68,60.74,60.67,60.71,52900.0,54.7868,54.841,54.7778,54.8139,52900.0
2013-05-16 10:00:00,60.71,60.71,60.4,60.44,56200.0,54.8139,54.8139,54.534,54.5701,56200.0
2013-05-16 10:10:00,60.42,60.57,60.37,60.56,42200.0,54.5521,54.6875,54.5069,54.6785,42200.0
2013-05-16 10:20:00,60.57,60.57,60.42,60.44,34100.0,54.6875,54.6875,54.5521,54.5701,34100.0
2013-05-16 10:30:00,60.44,60.47,60.25,60.33,44100.0,54.5701,54.5972,54.3986,54.4708,44100.0
2013-05-16 10:40:00,60.31,60.38,60.13,60.18,31800.0,54.4528,54.516,54.2902,54.3354,31800.0
2013-05-16 10:50:00,60.18,60.34,60.14,60.24,29700.0,54.3354,54.4799,54.2993,54.3896,29700.0
2013-05-16 11:00:00,60.25,60.28,60.19,60.22,54300.0,54.3986,54.4257,54.3444,54.3715,54300.0
2013-05-16 11:10:00,60.22,60.24,60.1,60.15,63200.0,54.3715,54.3896,54.2632,54.3083,63200.0
2013-05-16 11:20:00,60.16,60.19,60.13,60.18,54000.0,54.3173,54.3444,54.2902,54.3354,54000.0
2013-05-16 11:30:00,60.17,60.24,60.16,60.2,51100.0,54.3264,54.3896,54.3173,54.3534,51100.0
2013-05-16 11:40:00,60.2,60.25,60.13,60.2,74900.0,54.3534,54.3986,54.2902,54.3534,74900.0
2013-05-16 11:50:00,60.2,60.27,60.19,60.2,34200.0,54.3534,54.4167,54.3444,54.3534,34200.0
2013-05-16 12:00:00,60.2,60.23,60.19,60.23,30900.0,54.3534,54.3805,54.3444,54.3805,30900.0
2013-05-16 12:10:00,60.23,60.31,60.19,60.28,39800.0,54.3805,54.4528,54.3444,54.4257,39800.0
2013-05-16 12:20:00,60.26,60.27,60.18,60.22,48500.0,54.4076,54.4167,54.3354,54.3715,48500.0
2013-05-16 12:30:00,60.22,60.31,60.22,60.26,46500.0,54.3715,54.4528,54.3715,54.4076,46500.0
2013-05-16 12:40:00,60.26,60.28,60.24,60.26,35900.0,54.4076,54.4257,54.3896,54.4076,35900.0
2013-05-16 12:50:00,60.25,60.27,60.24,60.25,33100.0,54.3986,54.4167,54.3896,54.3986,33100.0
2013-05-16 13:00:00,60.25,60.29,60.23,60.25,36000.0,54.3986,54.4347,54.3805,54.3986,36000.0
2013-05-16 13:10:00,60.25,60.29,60.23,60.25,40800.0,54.3986,54.4347,54.3805,54.3986,40800.0
2013-05-16 13:20:00,60.26,60.3,60.24,60.26,31100.0,54.4076,54.4437,54.3896,54.4076,31100.0
2013-05-16 13:30:00,60.26,60.29,60.25,60.29,40200.0,54.4076,54.4347,54.3986,54.4347,40200.0
2013-05-16 13:40:00,60.29,60.32,60.28,60.3,59900.0,54.4347,54.4618,54.4257,54.4437,59900.0
2013-05-16 13:50:00,60.3,60.34,60.27,60.3,250900.0,54.4437,54.4799,54.4167,54.4437,250900.0
2013-05-16 14:00:00,60.3,60.33,60.25,60.32,43000.0,54.4437,54.4708,54.3986,54.4618,43000.0
2013-05-16 14:10:00,60.32,60.38,60.31,60.33,55000.0,54.4618,54.516,54.4528,54.4708,55000.0
2013-05-16 14:20:00,60.35,60.37,60.31,60.32,34200.0,54.4889,54.5069,54.4528,54.4618,34200.0
2013-05-16 14:30:00,60.32,60.34,60.29,60.34,37800.0,54.4618,54.4799,54.4347,54.4799,37800.0
2013-05-16 14:40:00,60.33,60.34,60.3,60.32,58100.0,54.4708,54.4799,54.4437,54.4618,58100.0
2013-05-16 14:50:00,60.32,60.34,60.19,60.19,46500.0,54.4618,54.4799,54.3444,54.3444,46500.0
2013-05-16 15:00:00,60.2,60.21,60.11,60.12,52900.0,54.3534,54.3625,54.2722,54.2812,52900.0
2013-05-16 15:10:00,60.11,60.12,59.92,59.93,47600.0,54.2722,54.2812,54.1006,54.1097,47600.0
2013-05-16 15:20:00,59.93,60.06,59.92,60.04,80800.0,54.1097,54.227,54.1006,54.209,80800.0
2013-05-16 15:30:00,60.04,60.05,59.93,59.95,73500.0,54.209,54.218,54.1097,54.1277,73500.0
2013-05-16 15:40:00,59.94,60.02,59.93,60.02,110800.0,54.1187,54.1909,54.1097,54.1909,110800.0
2013-05-16 15:50:00,60.01,60.03,59.84,59.86,244000.0,54.1819,54.2,54.0284,54.0465,244000.0
2013-05-17 09:30:00,59.96,60.12,59.68,59.68,233100.0,54.1368,54.2812,53.884,53.884,233100.0
2013-05-17 09:40:00,59.7,59.72,59.47,59.47,44000.0,53.902,53.9201,53.6943,53.6943,44000.0
2013-05-17 09:50:00,59.47,59.79,59.47,59.75,40800.0,53.6943,53.9833,53.6943,53.9472,40800.0
2013-05-17 10:00:00,59.75,60.16,59.75,60.11,40800.0,53.9472,54.3173,53.9472,54.2722,40800.0
2013-05-17 10:10:00,60.11,60.15,59.97,59.99,25700.0,54.2722,54.3083,54.1458,54.1638,25700.0
2013-05-17 10:20:00,59.99,60.14,59.98,60.12,24700.0,54.1638,54.2993,54.1548,54.2812,24700.0
2013-05-17 10:30:00,60.13,60.17,60.05,60.07,28700.0,54.2902,54.3264,54.218,54.2361,28700.0
2013-05-17 10:40:00,60.07,60.16,60.03,60.07,32100.0,54.2361,54.3173,54.2,54.2361,32100.0
2013-05-17 10:50:00,60.08,60.31,60.07,60.24,54100.0,54.2451,54.4528,54.2361,54.3896,54100.0
2013-05-17 11:00:00,60.25,60.25,60.13,60.25,55800.0,54.3986,54.3986,54.2902,54.3986,55800.0
2013-05-17 11:10:00,60.24,60.36,60.15,60.32,34700.0,54.3896,54.4979,54.3083,54.4618,34700.0
2013-05-17 11:20:00,60.32,60.41,60.25,60.4,35700.0,54.4618,54.5431,54.3986,54.534,35700.0
2013-05-17 11:30:00,60.4,60.48,60.37,60.42,28000.0,54.534,54.6063,54.5069,54.5521,28000.0
2013-05-17 11:40:00,60.43,60.43,60.29,60.32,29300.0,54.5611,54.5611,54.4347,54.4618,29300.0
2013-05-17 11:50:00,60.31,60.48,60.3,60.47,76400.0,54.4528,54.6063,54.4437,54.5972,76400.0
2013-05-17 12:00:00,60.49,60.49,60.37,60.37,28900.0,54.6153,54.6153,54.5069,54.5069,28900.0
2013-05-17 12:10:00,60.37,60.37,60.25,60.26,27800.0,54.5069,54.5069,54.3986,54.4076,27800.0
2013-05-17 12:20:00,60.25,60.37,60.22,60.26,37900.0,54.3986,54.5069,54.3715,54.4076,37900.0
2013-05-17 12:30:00,60.27,60.34,60.25,60.31,28800.0,54.4167,54.4799,54.3986,54.4528,28800.0
2013-05-17 12:40:00,60.31,60.31,60.22,60.22,13900.0,54.4528,54.4528,54.3715,54.3715,13900.0
2013-05-17 12:50:00,60.24,60.35,60.23,60.28,28700.0,54.3896,54.4889,54.3805,54.4257,28700.0
2013-05-17 13:00:00,60.29,60.35,60.17,60.18,28100.0,54.4347,54.4889,54.3264,54.3354,28100.0
2013-05-17 13:10:00,60.19,60.31,60.19,60.23,26800.0,54.3444,54.4528,54.3444,54.3805,26800.0
2013-05-17 13:20:00,60.24,60.25,60.18,60.18,15000.0,54.3896,54.3986,54.3354,54.3354,15000.0
2013-05-17 13:30:00,60.18,60.28,60.15,60.22,22900.0,54.3354,54.4257,54.3083,54.3715,22900.0
2013-05-17 13:40:00,60.22,60.32,60.21,60.25,25800.0,54.3715,54.4618,54.3625,54.3986,25800.0
2013-05-17 13:50:00,60.25,60.27,60.2,60.23,24700.0,54.3986,54.4167,54.3534,54.3805,24700.0
2013-05-17 14:00:00,60.23,60.31,60.23,60.24,28500.0,54.3805,54.4528,54.3805,54.3896,28500.0
2013-05-17 14:10:00,60.25,60.28,60.2,60.27,15700.0,54.3986,54.4257,54.3534,54.4167,15700.0
2013-05-17 14:20:00,60.27,60.31,60.23,60.23,33700.0,54.4167,54.4528,54.3805,54.3805,33700.0
2013-05-17 14:30:00,60.24,60.32,60.24,60.28,25700.0,54.3896,54.4618,54.3896,54.4257,25700.0
2013-05-17 14:40:00,60.3,60.38,60.23,60.37,32700.0,54.4437,54.516,54.3805,54.5069,32700.0
2013-05-17 14:50:00,60.37,60.41,60.32,60.41,51300.0,54.5069,54.5431,54.4618,54.5431,51300.0
2013-05-17 15:00:00,60.42,60.62,60.42,60.62,72600.0,54.5521,54.7327,54.5521,54.7327,72600.0
2013-05-17 15:10:00,60.61,60.62,60.59,60.6,106300.0,54.7236,54.7327,54.7056,54.7146,106300.0
2013-05-17 15:20:00,60.6,60.72,60.59,60.71,131500.0,54.7146,54.8229,54.7056,54.8139,131500.0
2013-05-17 15:30:00,60.71,60.83,60.69,60.69,208600.0,54.8139,54.9223,54.7959,54.7959,208600.0
2013-05-17 15:40:00,60.69,60.75,60.66,60.68,78700.0,54.7959,54.85,54.7688,54.7868,78700.0
2013-05-17 15:50:00,60.68,60.68,60.58,60.63,179600.0,54.7868,54.7868,54.6965,54.7417,179600.0
2013-05-20 09:30:00,60.34,60.59,60.11,60.59,35400.0,54.4799,54.7056,54.2722,54.7056,35400.0
2013-05-20 09:40:00,60.59,60.75,60.25,60.25,39200.0,54.7056,54.85,54.3986,54.3986,39200.0
2013-05-20 09:50:00,60.23,60.34,60.18,60.31,50900.0,54.3805,54.4799,54.3354,54.4528,50900.0
2013-05-20 10:00:00,60.32,60.35,60.24,60.24,60300.0,54.4618,54.4889,54.3896,54.3896,60300.0
2013-05-20 10:10:00,60.24,60.39,60.2,60.3,46500.0,54.3896,54.525,54.3534,54.4437,46500.0
2013-05-20 10:20:00,60.3,60.3,60.2,60.22,19900.0,54.4437,54.4437,54.3534,54.3715,19900.0
2013-05-20 10:30:00,60.21,60.21,60.08,60.08,37100.0,54.3625,54.3625,54.2451,54.2451,37100.0
2013-05-20 10:40:00,60.08,60.2,60.03,60.04,39100.0,54.2451,54.3534,54.2,54.209,39100.0
2013-05-20 10:50:00,60.03,60.03,59.89,59.96,30700.0,54.2,54.2,54.0736,54.1368,30700.0
2013-05-20 11:00:00,59.97,60.13,59.95,60.13,49100.0,54.1458,54.2902,54.1277,54.2902,49100.0
2013-05-20 11:10:00,60.12,60.28,60.12,60.15,61300.0,54.2812,54.4257,54.2812,54.3083,61300.0
2013-05-20 11:20:00,60.15,60.15,59.96,59.97,31000.0,54.3083,54.3083,54.1368,54.1458,31000.0
2013-05-20 11:30:00,59.97,60.01,59.94,59.94,33300.0,54.1458,54.1819,54.1187,54.1187,33300.0
2013-05-20 11:40:00,59.94,60.0,59.93,59.97,15600.0,54.1187,54.1729,54.1097,54.1458,15600.0
2013-05-20 11:50:00,59.95,59.98,59.9,59.91,27100.0,54.1277,54.1548,54.0826,54.0916,27100.0
2013-05-20 12:00:00,59.89,59.94,59.8,59.94,37500.0,54.0736,54.1187,53.9923,54.1187,37500.0
2013-05-20 12:10:00,59.93,59.94,59.85,59.88,26200.0,54.1097,54.1187,54.0374,54.0645,26200.0
2013-05-20 12:20:00,59.86,59.88,59.83,59.86,39400.0,54.0465,54.0645,54.0194,54.0465,39400.0
2013-05-20 12:30:00,59.86,59.9,59.64,59.67,54100.0,54.0465,54.0826,53.8478,53.8749,54100.0
2013-05-20 12:40:00,59.67,59.69,59.56,59.57,55000.0,53.8749,53.893,53.7756,53.7846,55000.0
2013-05-20 12:50:00,59.57,59.73,59.57,59.65,26800.0,53.7846,53.9291,53.7846,53.8569,26800.0
2013-05-20 13:00:00,59.65,59.66,59.6,59.66,63900.0,53.8569,53.8659,53.8117,53.8659,63900.0
2013-05-20 13:10:00,59.67,59.79,59.65,59.66,33500.0,53.8749,53.9833,53.8569,53.8659,33500.0
2013-05-20 13:20:00,59.65,59.67,59.6,59.67,25600.0,53.8569,53.8749,53.8117,53.8749,25600.0
2013-05-20 13:30:00,59.68,59.78,59.65,59.69,25400.0,53.884,53.9742,53.8569,53.893,25400.0
2013-05-20 13:40:00,59.66,59.66,59.53,59.57,30400.0,53.8659,53.8659,53.7485,53.7846,30400.0
2013-05-20 13:50:00,59.57,59.7,59.57,59.64,38700.0,53.7846,53.902,53.7846,53.8478,38700.0
2013-05-20 14:00:00,59.67,59.67,59.53,59.67,40900.0,53.8749,53.8749,53.7485,53.8749,40900.0
2013-05-20 14:10:00,59.67,59.76,59.65,59.67,33700.0,53.8749,53.9562,53.8569,53.8749,33700.0
2013-05-20 14:20:00,59.67,59.67,59.61,59.66,39700.0,53.8749,53.8749,53.8207,53.8659,39700.0
2013-05-20 14:30:00,59.67,59.69,59.62,59.65,31400.0,53.8749,53.893,53.8298,53.8569,31400.0
2013-05-20 14:40:00,59.65,59.66,59.61,59.63,33100.0,53.8569,53.8659,53.8207,53.8388,33100.0
2013-05-20 14:50:00,59.64,59.68,59.58,59.6,37400.0,53.8478,53.884,53.7937,53.8117,37400.0
2013-05-20 15:00:00,59.6,59.64,59.57,59.58,52100.0,53.8117,53.8478,53.7846,53.7937,52100.0
2013-05-20 15:10:00,59.59,59.7,59.58,59.64,47400.0,53.8027,53.902,53.7937,53.8478,47400.0
2013-05-20 15:20:00,59.64,59.64,59.52,59.63,43100.0,53.8478,53.8478,53.7395,53.8388,43100.0
2013-05-20 15:30:00,59.63,59.67,59.54,59.56,47000.0,53.8388,53.8749,53.7575,53.7756,47000.0
2013-05-20 15:40:00,59.56,59.65,59.55,59.63,70000.0,53.7756,53.8569,53.7666,53.8388,70000.0
2013-05-20 15:50:00,59.62,59.65,59.54,59.65,126300.0,53.8298,53.8569,53.7575,53.8569,126300.0
2013-05-21 09:30:00,59.64,60.0,59.6,59.66,55500.0,53.8478,54.1729,53.8117,53.8659,55500.0
2013-05-21 09:40:00,59.66,59.73,59.62,59.68,37800.0,53.8659,53.9291,53.8298,53.884,37800.0
2013-05-21 09:50:00,59.67,59.67,59.22,59.26,131800.0,53.8749,53.8749,53.4686,53.5047,131800.0
2013-05-21 10:00:00,59.26,59.42,59.25,59.3,52200.0,53.5047,53.6492,53.4957,53.5409,52200.0
2013-05-21 10:10:00,59.29,59.31,59.09,59.1,63500.0,53.5318,53.5499,53.3513,53.3603,63500.0
2013-05-21 10:20:00,59.1,59.16,58.96,59.13,129500.0,53.3603,53.4145,53.2339,53.3874,129500.0
2013-05-21 10:30:00,59.14,59.16,58.82,58.82,110100.0,53.3964,53.4145,53.1075,53.1075,110100.0
2013-05-21 10:40:00,58.82,58.88,58.38,58.87,333200.0,53.1075,53.1616,52.7102,53.1526,333200.0
2013-05-21 10:50:00,58.87,59.1,58.81,59.02,59300.0,53.1526,53.3603,53.0984,53.288,59300.0
2013-05-21 11:00:00,59.01,59.01,58.86,58.89,164400.0,53.279,53.279,53.1436,53.1707,164400.0
2013-05-21 11:10:00,58.89,58.92,58.84,58.91,85200.0,53.1707,53.1978,53.1255,53.1887,85200.0
2013-05-21 11:20:00,58.89,58.91,58.8,58.86,71000.0,53.1707,53.1887,53.0894,53.1436,71000.0
2013-05-21 11:30:00,58.87,59.03,58.86,59.03,111900.0,53.1526,53.2971,53.1436,53.2971,111900.0
2013-05-21 11:40:00,59.03,59.25,59.0,59.12,81500.0,53.2971,53.4957,53.27,53.3783,81500.0
2013-05-21 11:50:00,59.1,59.16,58.93,59.07,34100.0,53.3603,53.4145,53.2068,53.3332,34100.0
2013-05-21 12:00:00,59.08,59.11,58.65,58.77,111000.0,53.3422,53.3693,52.954,53.0623,111000.0
2013-05-21 12:10:00,58.79,58.85,58.63,58.63,75100.0,53.0804,53.1346,52.9359,52.9359,75100.0
2013-05-21 12:20:00,58.63,58.65,58.23,58.41,250100.0,52.9359,52.954,52.5748,52.7373,250100.0
2013-05-21 12:30:00,58.43,58.62,58.38,58.49,87700.0,52.7553,52.9269,52.7102,52.8095,87700.0
2013-05-21 12:40:00,58.51,58.64,58.5,58.59,120600.0,52.8276,52.945,52.8186,52.8998,120600.0
2013-05-21 12:50:00,58.59,58.62,58.45,58.5,68700.0,52.8998,52.9269,52.7734,52.8186,68700.0
2013-05-21 13:00:00,58.49,58.55,58.11,58.13,156900.0,52.8095,52.8637,52.4664,52.4845,156900.0
2013-05-21 13:10:00,58.11,58.5,58.07,58.33,89400.0,52.4664,52.8186,52.4303,52.6651,89400.0
2013-05-21 13:20:00,58.32,58.4,58.15,58.35,69400.0,52.656,52.7283,52.5025,52.6831,69400.0
2013-05-21 13:30:00,58.34,58.35,58.26,58.28,37900.0,52.6741,52.6831,52.6019,52.6199,37900.0
2013-05-21 13:40:00,58.28,58.35,58.27,58.33,47800.0,52.6199,52.6831,52.6109,52.6651,47800.0
2013-05-21 13:50:00,58.32,58.34,58.19,58.26,83800.0,52.656,52.6741,52.5387,52.6019,83800.0
2013-05-21 14:00:00,58.26,58.34,58.22,58.26,111900.0,52.6019,52.6741,52.5657,52.6019,111900.0
2013-05-21 14:10:00,58.27,58.35,58.21,58.26,105000.0,52.6109,52.6831,52.5567,52.6019,105000.0
2013-05-21 14:20:00,58.25,58.41,58.21,58.3,187000.0,52.5928,52.7373,52.5567,52.638,187000.0
2013-05-21 14:30:00,58.3,58.35,58.12,58.14,166900.0,52.638,52.6831,52.4755,52.4935,166900.0
2013-05-21 14:40:00,58.14,58.3,58.14,58.22,115100.0,52.4935,52.638,52.4935,52.5657,115100.0
2013-05-21 14:50:00,58.22,58.28,58.2,58.28,69700.0,52.5657,52.6199,52.5477,52.6199,69700.0
2013-05-21 15:00:00,58.27,58.36,58.23,58.31,96400.0,52.6109,52.6921,52.5748,52.647,96400.0
2013-05-21 15:10:00,58.32,58.35,58.16,58.17,117600.0,52.656,52.6831,52.5116,52.5206,117600.0
2013-05-21 15:20:00,58.17,58.22,57.96,58.2,235100.0,52.5206,52.5657,52.331,52.5477,235100.0
2013-05-21 15:30:00,58.2,58.21,57.85,57.9,265000.0,52.5477,52.5567,52.2317,52.2768,265000.0
2013-05-21 15:40:00,57.9,58.01,57.86,57.88,252500.0,52.2768,52.3761,52.2407,52.2588,252500.0
2013-05-21 15:50:00,57.87,58.02,57.78,57.88,439400.0,52.2497,52.3852,52.1685,52.2588,439400.0
2013-05-22 09:30:00,58.94,60.5,58.84,59.94,626100.0,53.2158,54.6243,53.1255,54.1187,626100.0
2013-05-22 09:40:00,59.93,60.95,59.93,60.41,486400.0,54.1097,55.0306,54.1097,54.5431,486400.0
2013-05-22 09:50:00,60.43,60.46,60.06,60.07,266700.0,54.5611,54.5882,54.227,54.2361,266700.0
2013-05-22 10:00:00,60.07,60.21,59.89,60.02,404900.0,54.2361,54.3625,54.0736,54.1909,404900.0
2013-05-22 10:10:00,60.02,60.42,60.0,60.18,217500.0,54.1909,54.5521,54.1729,54.3354,217500.0
2013-05-22 10:20:00,60.19,60.68,60.16,60.51,181300.0,54.3444,54.7868,54.3173,54.6333,181300.0
2013-05-22 10:30:00,60.49,60.5,60.0,60.23,185600.0,54.6153,54.6243,54.1729,54.3805,185600.0
2013-05-22 10:40:00,60.23,60.36,60.1,60.24,108100.0,54.3805,54.4979,54.2632,54.3896,108100.0
2013-05-22 10:50:00,60.26,60.35,60.08,60.09,169200.0,54.4076,54.4889,54.2451,54.2541,169200.0
2013-05-22 11:00:00,60.08,60.26,60.05,60.1,178200.0,54.2451,54.4076,54.218,54.2632,178200.0
2013-05-22 11:10:00,60.1,60.34,60.04,60.17,165700.0,54.2632,54.4799,54.209,54.3264,165700.0
2013-05-22 11:20:00,60.19,60.32,60.11,60.32,216400.0,54.3444,54.4618,54.2722,54.4618,216400.0
2013-05-22 11:30:00,60.34,60.45,60.19,60.19,121400.0,54.4799,54.5792,54.3444,54.3444,121400.0
2013-05-22 11:40:00,60.2,60.25,60.07,60.2,100200.0,54.3534,54.3986,54.2361,54.3534,100200.0
2013-05-22 11:50:00,60.2,60.5,60.2,60.29,143400.0,54.3534,54.6243,54.3534,54.4347,143400.0
2013-05-22 12:00:00,60.3,60.38,60.22,60.28,114700.0,54.4437,54.516,54.3715,54.4257,114700.0
2013-05-22 12:10:00,60.28,60.33,60.2,60.29,88200.0,54.4257,54.4708,54.3534,54.4347,88200.0
2013-05-22 12:20:00,60.29,60.36,60.18,60.3,101500.0,54.4347,54.4979,54.3354,54.4437,101500.0
2013-05-22 12:30:00,60.29,60.29,59.86,59.99,143000.0,54.4347,54.4347,54.0465,54.1638,143000.0
2013-05-22 12:40:00,59.99,60.2,59.86,60.05,47600.0,54.1638,54.3534,54.0465,54.218,47600.0
2013-05-22 12:50:00,60.07,60.12,60.01,60.06,78700.0,54.2361,54.2812,54.1819,54.227,78700.0
2013-05-22 13:00:00,60.08,60.08,59.88,59.89,66800.0,54.2451,54.2451,54.0645,54.0736,66800.0
2013-05-22 13:10:00,59.87,59.9,59.56,59.79,114400.0,54.0555,54.0826,53.7756,53.9833,114400.0
2013-05-22 13:20:00,59.79,59.98,59.73,59.78,88700.0,53.9833,54.1548,53.9291,53.9742,88700.0
2013-05-22 13:30:00,59.79,59.81,59.43,59.64,114500.0,53.9833,54.0013,53.6582,53.8478,114500.0
2013-05-22 13:40:00,59.65,59.69,59.06,59.2,147800.0,53.8569,53.893,53.3242,53.4506,147800.0
2013-05-22 13:50:00,59.19,59.56,59.18,59.44,108500.0,53.4415,53.7756,53.4325,53.6673,108500.0
2013-05-22 14:00:00,59.44,59.52,58.89,59.04,130200.0,53.6673,53.7395,53.1707,53.3061,130200.0
2013-05-22 14:10:00,59.04,59.18,58.88,59.01,157900.0,53.3061,53.4325,53.1616,53.279,157900.0
2013-05-22 14:20:00,59.0,59.12,58.85,58.99,177000.0,53.27,53.3783,53.1346,53.261,177000.0
2013-05-22 14:30:00,58.98,59.02,58.68,58.83,224800.0,53.2519,53.288,52.9811,53.1165,224800.0
2013-05-22 14:40:00,58.83,59.07,58.83,59.05,114800.0,53.1165,53.3332,53.1165,53.3151,114800.0
2013-05-22 14:50:00,59.06,59.11,58.9,58.91,108200.0,53.3242,53.3693,53.1797,53.1887,108200.0
2013-05-22 15:00:00,58.91,58.92,58.82,58.84,154900.0,53.1887,53.1978,53.1075,53.1255,154900.0
2013-05-22 15:10:00,58.85,58.85,58.56,58.73,242400.0,53.1346,53.1346,52.8727,53.0262,242400.0
2013-05-22 15:20:00,58.73,58.73,58.21,58.22,223300.0,53.0262,53.0262,52.5567,52.5657,223300.0
2013-05-22 15:30:00,58.22,58.42,58.06,58.08,303300.0,52.5657,52.7463,52.4213,52.4393,303300.0
2013-05-22 15:40:00,58.08,58.58,58.05,58.53,367600.0,52.4393,52.8908,52.4123,52.8456,367600.0
2013-05-22 15:50:00,58.53,58.67,58.37,58.63,604400.0,52.8456,52.972,52.7012,52.9359,604400.0
2013-05-23 09:30:00,58.12,58.47,57.33,58.47,227700.0,52.4755,52.7915,51.7622,52.7915,227700.0
2013-05-23 09:40:00,58.43,58.52,58.22,58.49,170300.0,52.7553,52.8366,52.5657,52.8095,170300.0
2013-05-23 09:50:00,58.5,58.67,58.45,58.61,212700.0,52.8186,52.972,52.7734,52.9179,212700.0
2013-05-23 10:00:00,58.63,58.83,58.48,58.78,140100.0,52.9359,53.1165,52.8005,53.0714,140100.0
2013-05-23 10:10:00,58.76,58.83,58.48,58.49,176800.0,53.0533,53.1165,52.8005,52.8095,176800.0
2013-05-23 10:20:00,58.48,58.68,58.43,58.65,131800.0,52.8005,52.9811,52.7553,52.954,131800.0
2013-05-23 10:30:00,58.66,58.71,58.56,58.64,151000.0,52.963,53.0082,52.8727,52.945,151000.0
2013-05-23 10:40:00,58.62,58.75,58.62,58.65,96500.0,52.9269,53.0443,52.9269,52.954,96500.0
2013-05-23 10:50:00,58.65,58.71,58.52,58.53,130200.0,52.954,53.0082,52.8366,52.8456,130200.0
2013-05-23 11:00:00,58.53,58.67,58.53,58.64,91200.0,52.8456,52.972,52.8456,52.945,91200.0
2013-05-23 11:10:00,58.63,58.73,58.58,58.61,68500.0,52.9359,53.0262,52.8908,52.9179,68500.0
2013-05-23 11:20:00,58.63,58.79,58.62,58.78,88000.0,52.9359,53.0804,52.9269,53.0714,88000.0
2013-05-23 11:30:00,58.79,58.81,58.66,58.69,118800.0,53.0804,53.0984,52.963,52.9901,118800.0
2013-05-23 11:40:00,58.69,58.82,58.66,58.82,169500.0,52.9901,53.1075,52.963,53.1075,169500.0
2013-05-23 11:50:00,58.83,58.9,58.74,58.89,84000.0,53.1165,53.1797,53.0352,53.1707,84000.0
2013-05-23 12:00:00,58.9,58.97,58.81,58.93,76800.0,53.1797,53.2429,53.0984,53.2068,76800.0
2013-05-23 12:10:00,58.92,58.99,58.88,58.88,76300.0,53.1978,53.261,53.1616,53.1616,76300.0
2013-05-23 12:20:00,58.88,59.0,58.84,58.95,47400.0,53.1616,53.27,53.1255,53.2248,47400.0
2013-05-23 12:30:00,58.94,58.97,58.87,58.92,45500.0,53.2158,53.2429,53.1526,53.1978,45500.0
2013-05-23 12:40:00,58.94,59.0,58.9,58.93,66600.0,53.2158,53.27,53.1797,53.2068,66600.0
2013-05-23 12:50:00,58.92,58.96,58.88,58.94,51800.0,53.1978,53.2339,53.1616,53.2158,51800.0
2013-05-23 13:00:00,58.95,58.98,58.88,58.92,37300.0,53.2248,53.2519,53.1616,53.1978,37300.0
2013-05-23 13:10:00,58.9,58.97,58.89,58.91,36900.0,53.1797,53.2429,53.1707,53.1887,36900.0
2013-05-23 13:20:00,58.92,58.96,58.88,58.89,59700.0,53.1978,53.2339,53.1616,53.1707,59700.0
2013-05-23 13:30:00,58.89,58.92,58.85,58.91,47200.0,53.1707,53.1978,53.1346,53.1887,47200.0
2013-05-23 13:40:00,58.91,58.97,58.88,58.92,51300.0,53.1887,53.2429,53.1616,53.1978,51300.0
2013-05-23 13:50:00,58.93,58.94,58.87,58.94,47800.0,53.2068,53.2158,53.1526,53.2158,47800.0
2013-05-23 14:00:00,58.94,58.99,58.9,58.94,98200.0,53.2158,53.261,53.1797,53.2158,98200.0
2013-05-23 14:10:00,58.94,59.21,58.92,59.16,112700.0,53.2158,53.4596,53.1978,53.4145,112700.0
2013-05-23 14:20:00,59.15,59.16,59.05,59.07,41000.0,53.4054,53.4145,53.3151,53.3332,41000.0
2013-05-23 14:30:00,59.06,59.07,58.96,58.97,65500.0,53.3242,53.3332,53.2339,53.2429,65500.0
2013-05-23 14:40:00,58.97,59.03,58.96,58.99,161300.0,53.2429,53.2971,53.2339,53.261,161300.0
2013-05-23 14:50:00,59.0,59.03,58.93,59.01,60400.0,53.27,53.2971,53.2068,53.279,60400.0
2013-05-23 15:00:00,59.02,59.02,58.9,58.94,81100.0,53.288,53.288,53.1797,53.2158,81100.0
2013-05-23 15:10:00,58.94,58.96,58.72,58.79,108500.0,53.2158,53.2339,53.0172,53.0804,108500.0
2013-05-23 15:20:00,58.78,58.93,58.78,58.89,98900.0,53.0714,53.2068,53.0714,53.1707,98900.0
2013-05-23 15:30:00,58.89,58.9,58.75,58.81,194800.0,53.1707,53.1797,53.0443,53.0984,194800.0
2013-05-23 15:40:00,58.81,58.84,58.72,58.8,135300.0,53.0984,53.1255,53.0172,53.0894,135300.0
2013-05-23 15:50:00,58.8,58.81,58.73,58.76,268000.0,53.0894,53.0984,53.0262,53.0533,268000.0
2013-05-24 09:30:00,58.16,58.43,57.97,58.02,146400.0,52.5116,52.7553,52.34,52.3852,146400.0
2013-05-24 09:40:00,57.96,58.09,57.82,57.84,154700.0,52.331,52.4484,52.2046,52.2226,154700.0
2013-05-24 09:50:00,57.83,57.88,57.71,57.75,99200.0,52.2136,52.2588,52.1053,52.1414,99200.0
2013-05-24 10:00:00,57.75,57.83,57.39,57.79,129500.0,52.1414,52.2136,51.8164,52.1775,129500.0
2013-05-24 10:10:00,57.82,57.89,57.73,57.75,101500.0,52.2046,52.2678,52.1233,52.1414,101500.0
2013-05-24 10:20:00,57.75,57.98,57.73,57.96,70700.0,52.1414,52.3491,52.1233,52.331,70700.0
2013-05-24 10:30:00,57.98,58.23,57.96,58.2,84200.0,52.3491,52.5748,52.331,52.5477,84200.0
2013-05-24 10:40:00,58.21,58.34,58.1,58.1,72700.0,52.5567,52.6741,52.4574,52.4574,72700.0
2013-05-24 10:50:00,58.1,58.14,58.05,58.09,87500.0,52.4574,52.4935,52.4123,52.4484,87500.0
2013-05-24 11:00:00,58.09,58.09,57.97,58.07,28500.0,52.4484,52.4484,52.34,52.4303,28500.0
2013-05-24 11:10:00,58.09,58.1,58.01,58.07,47800.0,52.4484,52.4574,52.3761,52.4303,47800.0
2013-05-24 11:20:00,58.07,58.1,58.05,58.07,63100.0,52.4303,52.4574,52.4123,52.4303,63100.0
2013-05-24 11:30:00,58.07,58.22,58.04,58.22,156000.0,52.4303,52.5657,52.4032,52.5657,156000.0
2013-05-24 11:40:00,58.23,58.32,58.22,58.29,154400.0,52.5748,52.656,52.5657,52.6289,154400.0
2013-05-24 11:50:00,58.29,58.3,58.22,58.22,29900.0,52.6289,52.638,52.5657,52.5657,29900.0
2013-05-24 12:00:00,58.21,58.35,58.21,58.3,69100.0,52.5567,52.6831,52.5567,52.638,69100.0
2013-05-24 12:10:00,58.29,58.34,58.2,58.2,258600.0,52.6289,52.6741,52.5477,52.5477,258600.0
2013-05-24 12:20:00,58.2,58.31,58.17,58.17,748200.0,52.5477,52.647,52.5206,52.5206,748200.0
2013-05-24 12:30:00,58.16,58.16,57.95,57.97,87800.0,52.5116,52.5116,52.322,52.34,87800.0
2013-05-24 12:40:00,57.97,58.01,57.94,57.98,57900.0,52.34,52.3761,52.3129,52.3491,57900.0
2013-05-24 12:50:00,57.98,58.02,57.98,58.0,69100.0,52.3491,52.3852,52.3491,52.3671,69100.0
2013-05-24 13:00:00,58.0,58.02,57.97,57.98,38300.0,52.3671,52.3852,52.34,52.3491,38300.0
2013-05-24 13:10:00,57.98,58.16,57.95,58.09,58700.0,52.3491,52.5116,52.322,52.4484,58700.0
2013-05-24 13:20:00,58.08,58.18,57.99,58.0,56100.0,52.4393,52.5296,52.3581,52.3671,56100.0
2013-05-24 13:30:00,58.0,58.02,57.93,57.93,45300.0,52.3671,52.3852,52.3039,52.3039,45300.0
2013-05-24 13:40:00,57.93,58.01,57.93,57.95,34300.0,52.3039,52.3761,52.3039,52.322,34300.0
2013-05-24 13:50:00,57.95,57.96,57.88,57.96,62200.0,52.322,52.331,52.2588,52.331,62200.0
2013-05-24 14:00:00,57.96,58.0,57.84,57.86,61800.0,52.331,52.3671,52.2226,52.2407,61800.0
2013-05-24 14:10:00,57.85,57.94,57.8,57.89,41400.0,52.2317,52.3129,52.1865,52.2678,41400.0
2013-05-24 14:20:00,57.9,57.9,57.82,57.84,32000.0,52.2768,52.2768,52.2046,52.2226,32000.0
2013-05-24 14:30:00,57.83,57.84,57.72,57.75,45800.0,52.2136,52.2226,52.1143,52.1414,45800.0
2013-05-24 14:40:00,57.75,57.79,57.59,57.59,117400.0,52.1414,52.1775,51.9969,51.9969,117400.0
2013-05-24 14:50:00,57.59,57.61,57.5,57.51,89400.0,51.9969,52.015,51.9157,51.9247,89400.0
2013-05-24 15:00:00,57.51,57.71,57.5,57.71,49400.0,51.9247,52.1053,51.9157,52.1053,49400.0
2013-05-24 15:10:00,57.71,57.73,57.64,57.64,50000.0,52.1053,52.1233,52.0421,52.0421,50000.0
2013-05-24 15:20:00,57.64,57.75,57.63,57.73,52800.0,52.0421,52.1414,52.033,52.1233,52800.0
2013-05-24 15:30:00,57.72,57.82,57.71,57.75,83800.0,52.1143,52.2046,52.1053,52.1414,83800.0
2013-05-24 15:40:00,57.75,57.75,57.69,57.71,78300.0,52.1414,52.1414,52.0872,52.1053,78300.0
2013-05-24 15:50:00,57.72,57.96,57.72,57.9,386600.0,52.1143,52.331,52.1143,52.2768,386600.0
2013-05-28 09:30:00,58.41,58.47,58.0,58.14,131000.0,52.7373,52.7915,52.3671,52.4935,131000.0
2013-05-28 09:40:00,58.19,58.53,58.12,58.53,127500.0,52.5387,52.8456,52.4755,52.8456,127500.0
2013-05-28 09:50:00,58.52,58.75,58.46,58.69,105200.0,52.8366,53.0443,52.7824,52.9901,105200.0
2013-05-28 10:00:00,58.74,58.86,58.64,58.85,81200.0,53.0352,53.1436,52.945,53.1346,81200.0
2013-05-28 10:10:00,58.85,58.91,58.72,58.72,111600.0,53.1346,53.1887,53.0172,53.0172,111600.0
2013-05-28 10:20:00,58.72,58.78,58.67,58.69,54200.0,53.0172,53.0714,52.972,52.9901,54200.0
2013-05-28 10:30:00,58.69,58.76,58.67,58.71,44100.0,52.9901,53.0533,52.972,53.0082,44100.0
2013-05-28 10:40:00,58.7,58.83,58.68,58.82,85300.0,52.9991,53.1165,52.9811,53.1075,85300.0
2013-05-28 10:50:00,58.81,58.84,58.72,58.8,61500.0,53.0984,53.1255,53.0172,53.0894,61500.0
2013-05-28 11:00:00,58.8,58.88,58.71,58.88,81800.0,53.0894,53.1616,53.0082,53.1616,81800.0
2013-05-28 11:10:00,58.88,58.88,58.77,58.79,77000.0,53.1616,53.1616,53.0623,53.0804,77000.0
2013-05-28 11:20:00,58.78,58.85,58.77,58.83,55300.0,53.0714,53.1346,53.0623,53.1165,55300.0
2013-05-28 11:30:00,58.83,58.9,58.8,58.83,50000.0,53.1165,53.1797,53.0894,53.1165,50000.0
2013-05-28 11:40:00,58.83,58.89,58.79,58.84,43000.0,53.1165,53.1707,53.0804,53.1255,43000.0
2013-05-28 11:50:00,58.84,58.95,58.84,58.93,87100.0,53.1255,53.2248,53.1255,53.2068,87100.0
2013-05-28 12:00:00,58.92,58.96,58.85,58.95,58100.0,53.1978,53.2339,53.1346,53.2248,58100.0
2013-05-28 12:10:00,58.95,58.98,58.93,58.97,26800.0,53.2248,53.2519,53.2068,53.2429,26800.0
2013-05-28 12:20:00,58.97,59.01,58.9,58.98,26400.0,53.2429,53.279,53.1797,53.2519,26400.0
2013-05-28 12:30:00,58.99,59.04,58.92,59.03,38900.0,53.261,53.3061,53.1978,53.2971,38900.0
2013-05-28 12:40:00,59.04,59.17,59.03,59.12,38800.0,53.3061,53.4235,53.2971,53.3783,38800.0
2013-05-28 12:50:00,59.13,59.18,59.11,59.17,33700.0,53.3874,53.4325,53.3693,53.4235,33700.0
2013-05-28 13:00:00,59.17,59.22,59.15,59.15,25400.0,53.4235,53.4686,53.4054,53.4054,25400.0
2013-05-28 13:10:00,59.15,59.2,59.1,59.19,28500.0,53.4054,53.4506,53.3603,53.4415,28500.0
2013-05-28 13:20:00,59.19,59.2,59.11,59.13,29000.0,53.4415,53.4506,53.3693,53.3874,29000.0
2013-05-28 13:30:00,59.13,59.14,59.03,59.06,31600.0,53.3874,53.3964,53.2971,53.3242,31600.0
2013-05-28 13:40:00,59.04,59.07,58.99,59.05,29200.0,53.3061,53.3332,53.261,53.3151,29200.0
2013-05-28 13:50:00,59.04,59.05,58.98,59.01,71600.0,53.3061,53.3151,53.2519,53.279,71600.0
2013-05-28 14:00:00,59.02,59.1,59.0,59.07,52400.0,53.288,53.3603,53.27,53.3332,52400.0
2013-05-28 14:10:00,59.06,59.13,59.04,59.1,155100.0,53.3242,53.3874,53.3061,53.3603,155100.0
2013-05-28 14:20:00,59.1,59.12,59.04,59.08,77500.0,53.3603,53.3783,53.3061,53.3422,77500.0
2013-05-28 14:30:00,59.08,59.12,59.04,59.05,89400.0,53.3422,53.3783,53.3061,53.3151,89400.0
2013-05-28 14:40:00,59.06,59.16,59.06,59.14,38600.0,53.3242,53.4145,53.3242,53.3964,38600.0
2013-05-28 14:50:00,59.14,59.15,59.08,59.08,79400.0,53.3964,53.4054,53.3422,53.3422,79400.0
2013-05-28 15:00:00,59.09,59.13,59.0,59.07,65200.0,53.3513,53.3874,53.27,53.3332,65200.0
2013-05-28 15:10:00,59.08,59.11,59.02,59.05,57200.0,53.3422,53.3693,53.288,53.3151,57200.0
2013-05-28 15:20:00,59.05,59.09,59.02,59.07,36600.0,53.3151,53.3513,53.288,53.3332,36600.0
2013-05-28 15:30:00,59.06,59.2,59.03,59.18,44200.0,53.3242,53.4506,53.2971,53.4325,44200.0
2013-05-28 15:40:00,59.17,59.31,59.17,59.31,116400.0,53.4235,53.5499,53.4235,53.5499,116400.0
2013-05-28 15:50:00,59.3,59.3,59.09,59.11,158600.0,53.5409,53.5409,53.3513,53.3693,158600.0
2013-05-29 09:30:00,58.69,58.76,58.29,58.6,178700.0,52.9901,53.0533,52.6289,52.9088,178700.0
2013-05-29 09:40:00,58.65,58.89,58.56,58.84,138200.0,52.954,53.1707,52.8727,53.1255,138200.0
2013-05-29 09:50:00,58.83,59.08,58.74,59.08,79200.0,53.1165,53.3422,53.0352,53.3422,79200.0
2013-05-29 10:00:00,59.06,59.2,58.95,59.04,71000.0,53.3242,53.4506,53.2248,53.3061,71000.0
2013-05-29 10:10:00,59.03,59.22,58.99,59.19,38700.0,53.2971,53.4686,53.261,53.4415,38700.0
2013-05-29 10:20:00,59.19,59.2,59.01,59.11,37900.0,53.4415,53.4506,53.279,53.3693,37900.0
2013-05-29 10:30:00,59.09,59.21,59.06,59.2,51800.0,53.3513,53.4596,53.3242,53.4506,51800.0
2013-05-29 10:40:00,59.19,59.23,59.09,59.12,138000.0,53.4415,53.4777,53.3513,53.3783,138000.0
2013-05-29 10:50:00,59.13,59.22,59.11,59.19,127300.0,53.3874,53.4686,53.3693,53.4415,127300.0
2013-05-29 11:00:00,59.2,59.2,59.0,59.01,65100.0,53.4506,53.4506,53.27,53.279,65100.0
2013-05-29 11:10:00,59.02,59.11,58.98,59.11,49500.0,53.288,53.3693,53.2519,53.3693,49500.0
2013-05-29 11:20:00,59.11,59.13,59.02,59.13,52800.0,53.3693,53.3874,53.288,53.3874,52800.0
2013-05-29 11:30:00,59.12,59.14,59.08,59.09,50400.0,53.3783,53.3964,53.3422,53.3513,50400.0
2013-05-29 11:40:00,59.09,59.16,59.07,59.15,97700.0,53.3513,53.4145,53.3332,53.4054,97700.0
2013-05-29 11:50:00,59.15,59.25,59.13,59.2,39700.0,53.4054,53.4957,53.3874,53.4506,39700.0
2013-05-29 12:00:00,59.19,59.23,59.12,59.15,59600.0,53.4415,53.4777,53.3783,53.4054,59600.0
2013-05-29 12:10:00,59.15,59.29,59.15,59.24,44100.0,53.4054,53.5318,53.4054,53.4867,44100.0
2013-05-29 12:20:00,59.23,59.24,59.12,59.16,53400.0,53.4777,53.4867,53.3783,53.4145,53400.0
2013-05-29 12:30:00,59.16,59.25,59.1,59.17,49700.0,53.4145,53.4957,53.3603,53.4235,49700.0
2013-05-29 12:40:00,59.15,59.17,59.09,59.11,32000.0,53.4054,53.4235,53.3513,53.3693,32000.0
2013-05-29 12:50:00,59.12,59.17,59.09,59.15,37800.0,53.3783,53.4235,53.3513,53.4054,37800.0
2013-05-29 13:00:00,59.15,59.23,59.14,59.22,47300.0,53.4054,53.4777,53.3964,53.4686,47300.0
2013-05-29 13:10:00,59.22,59.22,59.15,59.17,39800.0,53.4686,53.4686,53.4054,53.4235,39800.0
2013-05-29 13:20:00,59.18,59.29,59.17,59.29,45500.0,53.4325,53.5318,53.4235,53.5318,45500.0
2013-05-29 13:30:00,59.28,59.29,59.22,59.27,55000.0,53.5228,53.5318,53.4686,53.5138,55000.0
2013-05-29 13:40:00,59.27,59.4,59.27,59.39,54100.0,53.5138,53.6311,53.5138,53.6221,54100.0
2013-05-29 13:50:00,59.39,59.54,59.38,59.49,38700.0,53.6221,53.7575,53.6131,53.7124,38700.0
2013-05-29 14:00:00,59.49,59.55,59.45,59.54,70800.0,53.7124,53.7666,53.6763,53.7575,70800.0
2013-05-29 14:10:00,59.54,59.61,59.51,59.53,55400.0,53.7575,53.8207,53.7305,53.7485,55400.0
2013-05-29 14:20:00,59.53,59.58,59.51,59.52,35700.0,53.7485,53.7937,53.7305,53.7395,35700.0
2013-05-29 14:30:00,59.51,59.53,59.49,59.53,52500.0,53.7305,53.7485,53.7124,53.7485,52500.0
2013-05-29 14:40:00,59.53,59.62,59.5,59.55,62200.0,53.7485,53.8298,53.7214,53.7666,62200.0
2013-05-29 14:50:00,59.54,59.57,59.5,59.53,43900.0,53.7575,53.7846,53.7214,53.7485,43900.0
2013-05-29 15:00:00,59.52,59.53,59.49,59.51,76400.0,53.7395,53.7485,53.7124,53.7305,76400.0
2013-05-29 15:10:00,59.51,59.54,59.48,59.49,76200.0,53.7305,53.7575,53.7034,53.7124,76200.0
2013-05-29 15:20:00,59.49,59.53,59.42,59.43,102200.0,53.7124,53.7485,53.6492,53.6582,102200.0
2013-05-29 15:30:00,59.42,59.48,59.35,59.35,105800.0,53.6492,53.7034,53.586,53.586,105800.0
2013-05-29 15:40:00,59.35,59.39,59.27,59.32,134000.0,53.586,53.6221,53.5138,53.5589,134000.0
2013-05-29 15:50:00,59.31,59.32,59.25,59.25,313200.0,53.5499,53.5589,53.4957,53.4957,313200.0
2013-05-30 09:30:00,58.82,59.38,58.82,59.28,46400.0,53.1075,53.6131,53.1075,53.5228,46400.0
2013-05-30 09:40:00,59.33,59.62,59.23,59.49,92400.0,53.5679,53.8298,53.4777,53.7124,92400.0
2013-05-30 09:50:00,59.5,59.5,59.31,59.37,144000.0,53.7214,53.7214,53.5499,53.6041,144000.0
2013-05-30 10:00:00,59.37,59.61,59.33,59.38,68100.0,53.6041,53.8207,53.5679,53.6131,68100.0
2013-05-30 10:10:00,59.41,59.44,59.28,59.33,37200.0,53.6402,53.6673,53.5228,53.5679,37200.0
2013-05-30 10:20:00,59.33,59.41,59.3,59.37,51800.0,53.5679,53.6402,53.5409,53.6041,51800.0
2013-05-30 10:30:00,59.39,59.44,59.31,59.34,52000.0,53.6221,53.6673,53.5499,53.577,52000.0
2013-05-30 10:40:00,59.34,59.46,59.34,59.42,36700.0,53.577,53.6853,53.577,53.6492,36700.0
2013-05-30 10:50:00,59.43,59.46,59.36,59.43,22500.0,53.6582,53.6853,53.595,53.6582,22500.0
2013-05-30 11:00:00,59.43,59.45,59.31,59.33,34400.0,53.6582,53.6763,53.5499,53.5679,34400.0
2013-05-30 11:10:00,59.33,59.45,59.32,59.33,46500.0,53.5679,53.6763,53.5589,53.5679,46500.0
2013-05-30 11:20:00,59.33,59.38,59.32,59.35,36900.0,53.5679,53.6131,53.5589,53.586,36900.0
2013-05-30 11:30:00,59.35,59.38,59.3,59.32,164800.0,53.586,53.6131,53.5409,53.5589,164800.0
2013-05-30 11:40:00,59.33,59.36,59.28,59.3,20200.0,53.5679,53.595,53.5228,53.5409,20200.0
2013-05-30 11:50:00,59.29,59.31,59.24,59.29,32900.0,53.5318,53.5499,53.4867,53.5318,32900.0
2013-05-30 12:00:00,59.28,59.34,59.2,59.24,25300.0,53.5228,53.577,53.4506,53.4867,25300.0
2013-05-30 12:10:00,59.24,59.33,59.23,59.31,24500.0,53.4867,53.5679,53.4777,53.5499,24500.0
2013-05-30 12:20:00,59.3,59.31,59.27,59.3,15500.0,53.5409,53.5499,53.5138,53.5409,15500.0
2013-05-30 12:30:00,59.29,59.33,59.23,59.23,20400.0,53.5318,53.5679,53.4777,53.4777,20400.0
2013-05-30 12:40:00,59.24,59.26,59.18,59.26,27600.0,53.4867,53.5047,53.4325,53.5047,27600.0
2013-05-30 12:50:00,59.25,59.25,59.18,59.19,27500.0,53.4957,53.4957,53.4325,53.4415,27500.0
2013-05-30 13:00:00,59.19,59.27,59.19,59.23,14200.0,53.4415,53.5138,53.4415,53.4777,14200.0
2013-05-30 13:10:00,59.23,59.26,59.18,59.21,23900.0,53.4777,53.5047,53.4325,53.4596,23900.0
2013-05-30 13:20:00,59.21,59.27,59.21,59.27,15500.0,53.4596,53.5138,53.4596,53.5138,15500.0
2013-05-30 13:30:00,59.28,59.36,59.28,59.34,15900.0,53.5228,53.595,53.5228,53.577,15900.0
2013-05-30 13:40:00,59.34,59.37,59.32,59.36,17400.0,53.577,53.6041,53.5589,53.595,17400.0
2013-05-30 13:50:00,59.35,59.39,59.33,59.37,20700.0,53.586,53.6221,53.5679,53.6041,20700.0
2013-05-30 14:00:00,59.37,59.41,59.35,59.35,171300.0,53.6041,53.6402,53.586,53.586,171300.0
2013-05-30 14:10:00,59.37,59.42,59.36,59.39,46100.0,53.6041,53.6492,53.595,53.6221,46100.0
2013-05-30 14:20:00,59.4,59.48,59.4,59.46,16600.0,53.6311,53.7034,53.6311,53.6853,16600.0
2013-05-30 14:30:00,59.47,59.48,59.37,59.37,26100.0,53.6943,53.7034,53.6041,53.6041,26100.0
2013-05-30 14:40:00,59.39,59.43,59.39,59.42,144900.0,53.6221,53.6582,53.6221,53.6492,144900.0
2013-05-30 14:50:00,59.43,59.48,59.42,59.45,23600.0,53.6582,53.7034,53.6492,53.6763,23600.0
2013-05-30 15:00:00,59.46,59.48,59.4,59.48,28700.0,53.6853,53.7034,53.6311,53.7034,28700.0
2013-05-30 15:10:00,59.48,59.5,59.46,59.49,20400.0,53.7034,53.7214,53.6853,53.7124,20400.0
2013-05-30 15:20:00,59.49,59.5,59.47,59.48,61700.0,53.7124,53.7214,53.6943,53.7034,61700.0
2013-05-30 15:30:00,59.49,59.5,59.46,59.5,60800.0,53.7124,53.7214,53.6853,53.7214,60800.0
2013-05-30 15:40:00,59.49,59.5,59.44,59.48,90300.0,53.7124,53.7214,53.6673,53.7034,90300.0
2013-05-30 15:50:00,59.47,59.48,59.33,59.33,222700.0,53.6943,53.7034,53.5679,53.5679,222700.0
2013-05-31 09:30:00,58.84,59.2,58.84,59.06,32200.0,53.1255,53.4506,53.1255,53.3242,32200.0
2013-05-31 09:40:00,59.03,59.21,58.94,59.06,27600.0,53.2971,53.4596,53.2158,53.3242,27600.0
2013-05-31 09:50:00,59.1,59.13,58.99,59.13,12400.0,53.3603,53.3874,53.261,53.3874,12400.0
2013-05-31 10:00:00,59.11,59.17,58.99,59.04,41000.0,53.3693,53.4235,53.261,53.3061,41000.0
2013-05-31 10:10:00,59.04,59.14,59.03,59.12,32700.0,53.3061,53.3964,53.2971,53.3783,32700.0
2013-05-31 10:20:00,59.09,59.09,59.02,59.09,30800.0,53.3513,53.3513,53.288,53.3513,30800.0
2013-05-31 10:30:00,59.08,59.19,59.08,59.16,19200.0,53.3422,53.4415,53.3422,53.4145,19200.0
2013-05-31 10:40:00,59.16,59.23,59.15,59.23,7800.0,53.4145,53.4777,53.4054,53.4777,7800.0
2013-05-31 10:50:00,59.23,59.31,59.2,59.28,15300.0,53.4777,53.5499,53.4506,53.5228,15300.0
2013-05-31 11:00:00,59.28,59.5,59.27,59.46,13700.0,53.5228,53.7214,53.5138,53.6853,13700.0
2013-05-31 11:10:00,59.45,59.47,59.38,59.41,43100.0,53.6763,53.6943,53.6131,53.6402,43100.0
2013-05-31 11:20:00,59.41,59.41,59.33,59.36,20500.0,53.6402,53.6402,53.5679,53.595,20500.0
2013-05-31 11:30:00,59.33,59.35,59.29,59.31,13600.0,53.5679,53.586,53.5318,53.5499,13600.0
2013-05-31 11:40:00,59.3,59.35,59.26,59.29,18700.0,53.5409,53.586,53.5047,53.5318,18700.0
2013-05-31 11:50:00,59.28,59.3,59.2,59.21,19200.0,53.5228,53.5409,53.4506,53.4596,19200.0
2013-05-31 12:00:00,59.19,59.19,59.07,59.12,18400.0,53.4415,53.4415,53.3332,53.3783,18400.0
2013-05-31 12:10:00,59.12,59.14,59.04,59.12,16100.0,53.3783,53.3964,53.3061,53.3783,16100.0
2013-05-31 12:20:00,59.13,59.33,59.1,59.18,19400.0,53.3874,53.5679,53.3603,53.4325,19400.0
2013-05-31 12:30:00,59.16,59.16,59.1,59.11,14500.0,53.4145,53.4145,53.3603,53.3693,14500.0
2013-05-31 12:40:00,59.1,59.15,59.05,59.15,26200.0,53.3603,53.4054,53.3151,53.4054,26200.0
2013-05-31 12:50:00,59.15,59.24,59.15,59.19,27400.0,53.4054,53.4867,53.4054,53.4415,27400.0
2013-05-31 13:00:00,59.19,59.34,59.19,59.32,14100.0,53.4415,53.577,53.4415,53.5589,14100.0
2013-05-31 13:10:00,59.33,59.35,59.27,59.29,25300.0,53.5679,53.586,53.5138,53.5318,25300.0
2013-05-31 13:20:00,59.28,59.36,59.27,59.32,30200.0,53.5228,53.595,53.5138,53.5589,30200.0
2013-05-31 13:30:00,59.32,59.36,59.31,59.35,19100.0,53.5589,53.595,53.5499,53.586,19100.0
2013-05-31 13:40:00,59.34,59.36,59.31,59.35,34900.0,53.577,53.595,53.5499,53.586,34900.0
2013-05-31 13:50:00,59.35,59.41,59.32,59.37,23500.0,53.586,53.6402,53.5589,53.6041,23500.0
2013-05-31 14:00:00,59.38,59.4,59.29,59.29,119700.0,53.6131,53.6311,53.5318,53.5318,119700.0
2013-05-31 14:10:00,59.3,59.3,59.12,59.13,28900.0,53.5409,53.5409,53.3783,53.3874,28900.0
2013-05-31 14:20:00,59.14,59.21,59.11,59.2,15100.0,53.3964,53.4596,53.3693,53.4506,15100.0
2013-05-31 14:30:00,59.19,59.21,59.07,59.09,13900.0,53.4415,53.4596,53.3332,53.3513,13900.0
2013-05-31 14:40:00,59.08,59.11,59.01,59.01,20000.0,53.3422,53.3693,53.279,53.279,20000.0
2013-05-31 14:50:00,59.02,59.04,58.96,59.04,31600.0,53.288,53.3061,53.2339,53.3061,31600.0
2013-05-31 15:00:00,59.04,59.12,59.03,59.1,22000.0,53.3061,53.3783,53.2971,53.3603,22000.0
2013-05-31 15:10:00,59.1,59.14,59.03,59.11,24000.0,53.3603,53.3964,53.2971,53.3693,24000.0
2013-05-31 15:20:00,59.12,59.2,59.1,59.11,44300.0,53.3783,53.4506,53.3603,53.3693,44300.0
2013-05-31 15:30:00,59.11,59.12,58.96,59.03,64100.0,53.3693,53.3783,53.2339,53.2971,64100.0
2013-05-31 15:40:00,59.02,59.04,58.9,58.91,109800.0,53.288,53.3061,53.1797,53.1887,109800.0
2013-05-31 15:50:00,58.91,58.91,58.3,58.3,481000.0,53.1887,53.1887,52.638,52.638,481000.0
2013-06-03 09:30:00,58.45,58.69,58.3,58.39,80900.0,52.7734,52.9901,52.638,52.7192,80900.0
2013-06-03 09:40:00,58.39,58.54,58.26,58.3,59000.0,52.7192,52.8547,52.6019,52.638,59000.0
2013-06-03 09:50:00,58.31,58.58,58.29,58.56,96200.0,52.647,52.8908,52.6289,52.8727,96200.0
2013-06-03 10:00:00,58.56,58.57,58.31,58.39,77900.0,52.8727,52.8818,52.647,52.7192,77900.0
2013-06-03 10:10:00,58.39,58.42,58.25,58.35,56200.0,52.7192,52.7463,52.5928,52.6831,56200.0
2013-06-03 10:20:00,58.35,58.4,58.18,58.18,54400.0,52.6831,52.7283,52.5296,52.5296,54400.0
2013-06-03 10:30:00,58.19,58.19,58.05,58.08,55700.0,52.5387,52.5387,52.4123,52.4393,55700.0
2013-06-03 10:40:00,58.08,58.16,57.98,58.13,62600.0,52.4393,52.5116,52.3491,52.4845,62600.0
2013-06-03 10:50:00,58.12,58.12,57.98,58.03,98700.0,52.4755,52.4755,52.3491,52.3942,98700.0
2013-06-03 11:00:00,58.04,58.1,57.97,58.08,65800.0,52.4032,52.4574,52.34,52.4393,65800.0
2013-06-03 11:10:00,58.09,58.09,58.01,58.05,51100.0,52.4484,52.4484,52.3761,52.4123,51100.0
2013-06-03 11:20:00,58.05,58.05,57.76,57.84,116000.0,52.4123,52.4123,52.1504,52.2226,116000.0
2013-06-03 11:30:00,57.84,57.91,57.76,57.78,54800.0,52.2226,52.2859,52.1504,52.1685,54800.0
2013-06-03 11:40:00,57.78,57.93,57.68,57.89,54700.0,52.1685,52.3039,52.0782,52.2678,54700.0
2013-06-03 11:50:00,57.88,57.92,57.79,57.88,43300.0,52.2588,52.2949,52.1775,52.2588,43300.0
2013-06-03 12:00:00,57.86,57.88,57.6,57.75,53200.0,52.2407,52.2588,52.006,52.1414,53200.0
2013-06-03 12:10:00,57.76,57.85,57.73,57.74,21300.0,52.1504,52.2317,52.1233,52.1324,21300.0
2013-06-03 12:20:00,57.73,57.79,57.66,57.75,23300.0,52.1233,52.1775,52.0601,52.1414,23300.0
2013-06-03 12:30:00,57.76,57.76,57.64,57.66,46500.0,52.1504,52.1504,52.0421,52.0601,46500.0
2013-06-03 12:40:00,57.64,57.79,57.63,57.79,108500.0,52.0421,52.1775,52.033,52.1775,108500.0
2013-06-03 12:50:00,57.79,57.86,57.75,57.8,51200.0,52.1775,52.2407,52.1414,52.1865,51200.0
2013-06-03 13:00:00,57.81,57.88,57.79,57.83,46500.0,52.1956,52.2588,52.1775,52.2136,46500.0
2013-06-03 13:10:00,57.84,57.89,57.81,57.87,25900.0,52.2226,52.2678,52.1956,52.2497,25900.0
2013-06-03 13:20:00,57.88,57.88,57.78,57.81,50100.0,52.2588,52.2588,52.1685,52.1956,50100.0
2013-06-03 13:30:00,57.82,57.87,57.77,57.8,36500.0,52.2046,52.2497,52.1594,52.1865,36500.0
2013-06-03 13:40:00,57.8,57.92,57.8,57.92,44300.0,52.1865,52.2949,52.1865,52.2949,44300.0
2013-06-03 13:50:00,57.91,57.98,57.83,57.83,54400.0,52.2859,52.3491,52.2136,52.2136,54400.0
2013-06-03 14:00:00,57.84,57.98,57.81,57.95,55400.0,52.2226,52.3491,52.1956,52.322,55400.0
2013-06-03 14:10:00,57.96,58.02,57.95,58.01,87000.0,52.331,52.3852,52.322,52.3761,87000.0
2013-06-03 14:20:00,58.03,58.06,57.93,57.93,87300.0,52.3942,52.4213,52.3039,52.3039,87300.0
2013-06-03 14:30:00,57.93,58.02,57.87,57.99,28200.0,52.3039,52.3852,52.2497,52.3581,28200.0
2013-06-03 14:40:00,57.99,58.02,57.92,57.95,33500.0,52.3581,52.3852,52.2949,52.322,33500.0
2013-06-03 14:50:00,57.96,58.02,57.94,57.96,26300.0,52.331,52.3852,52.3129,52.331,26300.0
2013-06-03 15:00:00,57.98,58.03,57.97,57.99,60100.0,52.3491,52.3942,52.34,52.3581,60100.0
2013-06-03 15:10:00,58.0,58.0,57.92,57.94,50900.0,52.3671,52.3671,52.2949,52.3129,50900.0
2013-06-03 15:20:00,57.94,58.0,57.93,57.93,59500.0,52.3129,52.3671,52.3039,52.3039,59500.0
2013-06-03 15:30:00,57.95,58.0,57.92,57.97,76100.0,52.322,52.3671,52.2949,52.34,76100.0
2013-06-03 15:40:00,57.97,58.04,57.94,57.96,112900.0,52.34,52.4032,52.3129,52.331,112900.0
2013-06-03 15:50:00,57.96,58.1,57.93,58.06,184600.0,52.331,52.4574,52.3039,52.4213,184600.0
2013-06-04 09:30:00,58.06,58.34,58.05,58.25,25400.0,52.4213,52.6741,52.4123,52.5928,25400.0
2013-06-04 09:40:00,58.25,58.4,58.19,58.37,25500.0,52.5928,52.7283,52.5387,52.7012,25500.0
2013-06-04 09:50:00,58.37,58.5,58.35,58.47,17000.0,52.7012,52.8186,52.6831,52.7915,17000.0
2013-06-04 10:00:00,58.49,58.5,58.27,58.28,22700.0,52.8095,52.8186,52.6109,52.6199,22700.0
2013-06-04 10:10:00,58.24,58.35,58.22,58.28,25700.0,52.5838,52.6831,52.5657,52.6199,25700.0
2013-06-04 10:20:00,58.27,58.39,58.2,58.38,66300.0,52.6109,52.7192,52.5477,52.7102,66300.0
2013-06-04 10:30:00,58.37,58.38,58.24,58.3,109900.0,52.7012,52.7102,52.5838,52.638,109900.0
2013-06-04 10:40:00,58.3,58.53,58.29,58.5,71200.0,52.638,52.8456,52.6289,52.8186,71200.0
2013-06-04 10:50:00,58.5,58.5,58.3,58.33,36600.0,52.8186,52.8186,52.638,52.6651,36600.0
2013-06-04 11:00:00,58.31,58.44,58.25,58.34,62800.0,52.647,52.7644,52.5928,52.6741,62800.0
2013-06-04 11:10:00,58.36,58.37,58.24,58.27,57300.0,52.6921,52.7012,52.5838,52.6109,57300.0
2013-06-04 11:20:00,58.28,58.44,58.25,58.44,56900.0,52.6199,52.7644,52.5928,52.7644,56900.0
2013-06-04 11:30:00,58.46,58.52,58.39,58.46,21600.0,52.7824,52.8366,52.7192,52.7824,21600.0
2013-06-04 11:40:00,58.46,58.51,58.41,58.41,23300.0,52.7824,52.8276,52.7373,52.7373,23300.0
2013-06-04 11:50:00,58.41,58.53,58.41,58.44,31600.0,52.7373,52.8456,52.7373,52.7644,31600.0
2013-06-04 12:00:00,58.44,58.45,58.24,58.34,15700.0,52.7644,52.7734,52.5838,52.6741,15700.0
2013-06-04 12:10:00,58.33,58.44,58.32,58.37,16100.0,52.6651,52.7644,52.656,52.7012,16100.0
2013-06-04 12:20:00,58.39,58.44,58.28,58.32,13600.0,52.7192,52.7644,52.6199,52.656,13600.0
2013-06-04 12:30:00,58.32,58.35,58.3,58.32,16500.0,52.656,52.6831,52.638,52.656,16500.0
2013-06-04 12:40:00,58.31,58.34,58.19,58.23,16500.0,52.647,52.6741,52.5387,52.5748,16500.0
2013-06-04 12:50:00,58.22,58.3,58.18,58.3,16500.0,52.5657,52.638,52.5296,52.638,16500.0
2013-06-04 13:00:00,58.3,58.3,58.23,58.25,17200.0,52.638,52.638,52.5748,52.5928,17200.0
2013-06-04 13:10:00,58.25,58.32,58.25,58.26,20800.0,52.5928,52.656,52.5928,52.6019,20800.0
2013-06-04 13:20:00,58.27,58.29,58.03,58.03,28200.0,52.6109,52.6289,52.3942,52.3942,28200.0
2013-06-04 13:30:00,58.02,58.06,57.95,57.97,22200.0,52.3852,52.4213,52.322,52.34,22200.0
2013-06-04 13:40:00,57.96,58.03,57.76,57.76,40800.0,52.331,52.3942,52.1504,52.1504,40800.0
2013-06-04 13:50:00,57.76,57.83,57.72,57.8,77900.0,52.1504,52.2136,52.1143,52.1865,77900.0
2013-06-04 14:00:00,57.79,57.81,57.64,57.64,66300.0,52.1775,52.1956,52.0421,52.0421,66300.0
2013-06-04 14:10:00,57.63,57.71,57.59,57.7,39300.0,52.033,52.1053,51.9969,52.0962,39300.0
2013-06-04 14:20:00,57.7,57.73,57.64,57.7,74400.0,52.0962,52.1233,52.0421,52.0962,74400.0
2013-06-04 14:30:00,57.72,57.74,57.68,57.7,74200.0,52.1143,52.1324,52.0782,52.0962,74200.0
2013-06-04 14:40:00,57.7,57.72,57.67,57.7,38600.0,52.0962,52.1143,52.0692,52.0962,38600.0
2013-06-04 14:50:00,57.7,57.71,57.65,57.69,45000.0,52.0962,52.1053,52.0511,52.0872,45000.0
2013-06-04 15:00:00,57.69,57.75,57.62,57.67,62100.0,52.0872,52.1414,52.024,52.0692,62100.0
2013-06-04 15:10:00,57.67,57.68,57.57,57.65,37500.0,52.0692,52.0782,51.9789,52.0511,37500.0
2013-06-04 15:20:00,57.65,57.78,57.58,57.74,58800.0,52.0511,52.1685,51.9879,52.1324,58800.0
2013-06-04 15:30:00,57.75,57.95,57.74,57.89,54000.0,52.1414,52.322,52.1324,52.2678,54000.0
2013-06-04 15:40:00,57.89,57.95,57.77,57.78,67800.0,52.2678,52.322,52.1594,52.1685,67800.0
2013-06-04 15:50:00,57.78,57.86,57.74,57.79,155900.0,52.1685,52.2407,52.1324,52.1775,155900.0
2013-06-05 09:30:00,57.3,57.38,57.01,57.19,90800.0,51.7351,51.8073,51.4733,51.6358,90800.0
2013-06-05 09:40:00,57.24,57.56,57.14,57.52,49400.0,51.6809,51.9698,51.5906,51.9337,49400.0
2013-06-05 09:50:00,57.54,57.63,57.5,57.61,31800.0,51.9518,52.033,51.9157,52.015,31800.0
2013-06-05 10:00:00,57.59,57.68,57.42,57.45,40000.0,51.9969,52.0782,51.8434,51.8705,40000.0
2013-06-05 10:10:00,57.46,57.52,57.33,57.38,43900.0,51.8796,51.9337,51.7622,51.8073,43900.0
2013-06-05 10:20:00,57.39,57.52,57.37,57.52,22800.0,51.8164,51.9337,51.7983,51.9337,22800.0
2013-06-05 10:30:00,57.52,57.67,57.47,57.54,32000.0,51.9337,52.0692,51.8886,51.9518,32000.0
2013-06-05 10:40:00,57.53,57.61,57.46,57.46,40800.0,51.9428,52.015,51.8796,51.8796,40800.0
2013-06-05 10:50:00,57.44,57.57,57.42,57.5,92200.0,51.8615,51.9789,51.8434,51.9157,92200.0
2013-06-05 11:00:00,57.51,57.53,57.41,57.5,102100.0,51.9247,51.9428,51.8344,51.9157,102100.0
2013-06-05 11:10:00,57.51,57.55,57.43,57.43,56700.0,51.9247,51.9608,51.8525,51.8525,56700.0
2013-06-05 11:20:00,57.44,57.55,57.42,57.47,58000.0,51.8615,51.9608,51.8434,51.8886,58000.0
2013-06-05 11:30:00,57.47,57.55,57.44,57.53,229700.0,51.8886,51.9608,51.8615,51.9428,229700.0
2013-06-05 11:40:00,57.53,57.59,57.5,57.53,102700.0,51.9428,51.9969,51.9157,51.9428,102700.0
2013-06-05 11:50:00,57.52,57.59,57.5,57.53,51100.0,51.9337,51.9969,51.9157,51.9428,51100.0
2013-06-05 12:00:00,57.56,57.73,57.54,57.71,106600.0,51.9698,52.1233,51.9518,52.1053,106600.0
2013-06-05 12:10:00,57.71,57.75,57.52,57.52,39300.0,52.1053,52.1414,51.9337,51.9337,39300.0
2013-06-05 12:20:00,57.52,57.72,57.51,57.71,57700.0,51.9337,52.1143,51.9247,52.1053,57700.0
2013-06-05 12:30:00,57.72,57.78,57.64,57.68,52900.0,52.1143,52.1685,52.0421,52.0782,52900.0
2013-06-05 12:40:00,57.67,57.76,57.59,57.6,46700.0,52.0692,52.1504,51.9969,52.006,46700.0
2013-06-05 12:50:00,57.59,57.65,57.57,57.63,36100.0,51.9969,52.0511,51.9789,52.033,36100.0
2013-06-05 13:00:00,57.63,57.73,57.6,57.72,46600.0,52.033,52.1233,52.006,52.1143,46600.0
2013-06-05 13:10:00,57.7,57.74,57.65,57.72,27400.0,52.0962,52.1324,52.0511,52.1143,27400.0
2013-06-05 13:20:00,57.7,57.75,57.65,57.66,42000.0,52.0962,52.1414,52.0511,52.0601,42000.0
2013-06-05 13:30:00,57.66,57.87,57.65,57.81,101000.0,52.0601,52.2497,52.0511,52.1956,101000.0
2013-06-05 13:40:00,57.8,57.85,57.76,57.8,36100.0,52.1865,52.2317,52.1504,52.1865,36100.0
2013-06-05 13:50:00,57.8,57.82,57.7,57.73,40700.0,52.1865,52.2046,52.0962,52.1233,40700.0
2013-06-05 14:00:00,57.72,57.73,57.66,57.69,60400.0,52.1143,52.1233,52.0601,52.0872,60400.0
2013-06-05 14:10:00,57.7,57.7,57.61,57.66,31700.0,52.0962,52.0962,52.015,52.0601,31700.0
2013-06-05 14:20:00,57.66,57.66,57.58,57.63,72900.0,52.0601,52.0601,51.9879,52.033,72900.0
2013-06-05 14:30:00,57.63,57.68,57.58,57.65,106900.0,52.033,52.0782,51.9879,52.0511,106900.0
2013-06-05 14:40:00,57.66,57.78,57.62,57.76,59400.0,52.0601,52.1685,52.024,52.1504,59400.0
2013-06-05 14:50:00,57.78,57.87,57.78,57.86,66400.0,52.1685,52.2497,52.1685,52.2407,66400.0
2013-06-05 15:00:00,57.85,57.87,57.72,57.72,66900.0,52.2317,52.2497,52.1143,52.1143,66900.0
2013-06-05 15:10:00,57.71,57.78,57.67,57.71,64500.0,52.1053,52.1685,52.0692,52.1053,64500.0
2013-06-05 15:20:00,57.72,57.75,57.63,57.67,86000.0,52.1143,52.1414,52.033,52.0692,86000.0
2013-06-05 15:30:00,57.67,57.73,57.64,57.67,171800.0,52.0692,52.1233,52.0421,52.0692,171800.0
2013-06-05 15:40:00,57.66,57.7,57.57,57.6,115200.0,52.0601,52.0962,51.9789,52.006,115200.0
2013-06-05 15:50:00,57.6,57.68,57.54,57.6,398900.0,52.006,52.0782,51.9518,52.006,398900.0
2013-06-06 09:30:00,57.79,57.8,57.58,57.6,36100.0,52.1775,52.1865,51.9879,52.006,36100.0
2013-06-06 09:40:00,57.67,57.74,57.6,57.65,31900.0,52.0692,52.1324,52.006,52.0511,31900.0
2013-06-06 09:50:00,57.64,57.72,57.62,57.7,42300.0,52.0421,52.1143,52.024,52.0962,42300.0
2013-06-06 10:00:00,57.7,57.85,57.68,57.81,38800.0,52.0962,52.2317,52.0782,52.1956,38800.0
2013-06-06 10:10:00,57.81,57.81,57.7,57.73,86500.0,52.1956,52.1956,52.0962,52.1233,86500.0
2013-06-06 10:20:00,57.73,57.84,57.7,57.79,77900.0,52.1233,52.2226,52.0962,52.1775,77900.0
2013-06-06 10:30:00,57.79,57.82,57.71,57.78,113900.0,52.1775,52.2046,52.1053,52.1685,113900.0
2013-06-06 10:40:00,57.79,57.94,57.76,57.8,37300.0,52.1775,52.3129,52.1504,52.1865,37300.0
2013-06-06 10:50:00,57.8,57.86,57.78,57.81,63800.0,52.1865,52.2407,52.1685,52.1956,63800.0
2013-06-06 11:00:00,57.82,58.05,57.8,58.03,58300.0,52.2046,52.4123,52.1865,52.3942,58300.0
2013-06-06 11:10:00,58.04,58.09,57.82,58.02,44500.0,52.4032,52.4484,52.2046,52.3852,44500.0
2013-06-06 11:20:00,58.02,58.07,57.97,58.06,39500.0,52.3852,52.4303,52.34,52.4213,39500.0
2013-06-06 11:30:00,58.05,58.05,57.92,57.95,38400.0,52.4123,52.4123,52.2949,52.322,38400.0
2013-06-06 11:40:00,57.95,57.98,57.93,57.98,37800.0,52.322,52.3491,52.3039,52.3491,37800.0
2013-06-06 11:50:00,57.98,57.98,57.77,57.83,31200.0,52.3491,52.3491,52.1594,52.2136,31200.0
2013-06-06 12:00:00,57.83,57.83,57.74,57.75,32100.0,52.2136,52.2136,52.1324,52.1414,32100.0
2013-06-06 12:10:00,57.76,57.84,57.71,57.74,31600.0,52.1504,52.2226,52.1053,52.1324,31600.0
2013-06-06 12:20:00,57.74,57.75,57.48,57.59,35600.0,52.1324,52.1414,51.8976,51.9969,35600.0
2013-06-06 12:30:00,57.6,57.85,57.6,57.82,35200.0,52.006,52.2317,52.006,52.2046,35200.0
2013-06-06 12:40:00,57.83,57.89,57.74,57.87,37200.0,52.2136,52.2678,52.1324,52.2497,37200.0
2013-06-06 12:50:00,57.87,57.87,57.74,57.78,38100.0,52.2497,52.2497,52.1324,52.1685,38100.0
2013-06-06 13:00:00,57.79,57.91,57.77,57.85,29700.0,52.1775,52.2859,52.1594,52.2317,29700.0
2013-06-06 13:10:00,57.86,57.93,57.83,57.91,27900.0,52.2407,52.3039,52.2136,52.2859,27900.0
2013-06-06 13:20:00,57.91,57.91,57.76,57.83,30900.0,52.2859,52.2859,52.1504,52.2136,30900.0
2013-06-06 13:30:00,57.84,57.96,57.81,57.94,36800.0,52.2226,52.331,52.1956,52.3129,36800.0
2013-06-06 13:40:00,57.93,58.04,57.86,58.02,43600.0,52.3039,52.4032,52.2407,52.3852,43600.0
2013-06-06 13:50:00,58.01,58.02,57.89,57.96,32800.0,52.3761,52.3852,52.2678,52.331,32800.0
2013-06-06 14:00:00,57.96,58.0,57.9,57.95,64800.0,52.331,52.3671,52.2768,52.322,64800.0
2013-06-06 14:10:00,57.97,58.08,57.96,58.06,41500.0,52.34,52.4393,52.331,52.4213,41500.0
2013-06-06 14:20:00,58.06,58.2,58.03,58.13,52300.0,52.4213,52.5477,52.3942,52.4845,52300.0
2013-06-06 14:30:00,58.14,58.16,58.01,58.11,37100.0,52.4935,52.5116,52.3761,52.4664,37100.0
2013-06-06 14:40:00,58.1,58.29,58.07,58.29,48800.0,52.4574,52.6289,52.4303,52.6289,48800.0
2013-06-06 14:50:00,58.28,58.32,58.22,58.25,68300.0,52.6199,52.656,52.5657,52.5928,68300.0
2013-06-06 15:00:00,58.25,58.39,58.25,58.36,87700.0,52.5928,52.7192,52.5928,52.6921,87700.0
2013-06-06 15:10:00,58.36,58.36,58.29,58.32,62800.0,52.6921,52.6921,52.6289,52.656,62800.0
2013-06-06 15:20:00,58.32,58.42,58.27,58.4,101500.0,52.656,52.7463,52.6109,52.7283,101500.0
2013-06-06 15:30:00,58.41,58.45,58.34,58.38,118800.0,52.7373,52.7734,52.6741,52.7102,118800.0
2013-06-06 15:40:00,58.39,58.44,58.37,58.4,146900.0,52.7192,52.7644,52.7012,52.7283,146900.0
2013-06-06 15:50:00,58.41,58.46,58.36,58.44,330000.0,52.7373,52.7824,52.6921,52.7644,330000.0
2013-06-07 09:30:00,58.83,58.95,58.65,58.76,43800.0,53.1165,53.2248,52.954,53.0533,43800.0
2013-06-07 09:40:00,58.76,58.92,58.54,58.92,54200.0,53.0533,53.1978,52.8547,53.1978,54200.0
2013-06-07 09:50:00,58.91,59.31,58.9,59.28,137300.0,53.1887,53.5499,53.1797,53.5228,137300.0
2013-06-07 10:00:00,59.28,59.43,59.14,59.43,75600.0,53.5228,53.6582,53.3964,53.6582,75600.0
2013-06-07 10:10:00,59.43,59.55,59.4,59.51,70000.0,53.6582,53.7666,53.6311,53.7305,70000.0
2013-06-07 10:20:00,59.52,59.55,59.46,59.53,92600.0,53.7395,53.7666,53.6853,53.7485,92600.0
2013-06-07 10:30:00,59.52,59.68,59.5,59.68,85800.0,53.7395,53.884,53.7214,53.884,85800.0
2013-06-07 10:40:00,59.66,59.69,59.58,59.62,71300.0,53.8659,53.893,53.7937,53.8298,71300.0
2013-06-07 10:50:00,59.62,59.62,59.52,59.6,66800.0,53.8298,53.8298,53.7395,53.8117,66800.0
2013-06-07 11:00:00,59.6,59.67,59.59,59.61,61800.0,53.8117,53.8749,53.8027,53.8207,61800.0
2013-06-07 11:10:00,59.61,59.68,59.55,59.66,53100.0,53.8207,53.884,53.7666,53.8659,53100.0
2013-06-07 11:20:00,59.65,59.71,59.63,59.63,35600.0,53.8569,53.911,53.8388,53.8388,35600.0
2013-06-07 11:30:00,59.62,59.64,59.48,59.48,77400.0,53.8298,53.8478,53.7034,53.7034,77400.0
2013-06-07 11:40:00,59.48,59.53,59.44,59.51,69800.0,53.7034,53.7485,53.6673,53.7305,69800.0
2013-06-07 11:50:00,59.52,59.52,59.45,59.47,45400.0,53.7395,53.7395,53.6763,53.6943,45400.0
2013-06-07 12:00:00,59.45,59.51,59.38,59.44,53000.0,53.6763,53.7305,53.6131,53.6673,53000.0
2013-06-07 12:10:00,59.43,59.67,59.43,59.67,94300.0,53.6582,53.8749,53.6582,53.8749,94300.0
2013-06-07 12:20:00,59.66,59.68,59.5,59.51,65400.0,53.8659,53.884,53.7214,53.7305,65400.0
2013-06-07 12:30:00,59.51,59.59,59.48,59.59,53500.0,53.7305,53.8027,53.7034,53.8027,53500.0
2013-06-07 12:40:00,59.58,59.59,59.45,59.51,24900.0,53.7937,53.8027,53.6763,53.7305,24900.0
2013-06-07 12:50:00,59.52,59.6,59.5,59.5,30400.0,53.7395,53.8117,53.7214,53.7214,30400.0
2013-06-07 13:00:00,59.51,59.57,59.49,59.49,30000.0,53.7305,53.7846,53.7124,53.7124,30000.0
2013-06-07 13:10:00,59.5,59.52,59.43,59.46,44300.0,53.7214,53.7395,53.6582,53.6853,44300.0
2013-06-07 13:20:00,59.47,59.54,59.42,59.44,71500.0,53.6943,53.7575,53.6492,53.6673,71500.0
2013-06-07 13:30:00,59.44,59.46,59.38,59.38,81600.0,53.6673,53.6853,53.6131,53.6131,81600.0
2013-06-07 13:40:00,59.39,59.45,59.35,59.45,101600.0,53.6221,53.6763,53.586,53.6763,101600.0
2013-06-07 13:50:00,59.45,59.59,59.42,59.46,59600.0,53.6763,53.8027,53.6492,53.6853,59600.0
2013-06-07 14:00:00,59.46,59.54,59.43,59.46,40200.0,53.6853,53.7575,53.6582,53.6853,40200.0
2013-06-07 14:10:00,59.45,59.47,59.37,59.38,50800.0,53.6763,53.6943,53.6041,53.6131,50800.0
2013-06-07 14:20:00,59.37,59.46,59.35,59.43,61500.0,53.6041,53.6853,53.586,53.6582,61500.0
2013-06-07 14:30:00,59.44,59.53,59.42,59.42,46800.0,53.6673,53.7485,53.6492,53.6492,46800.0
2013-06-07 14:40:00,59.42,59.42,59.36,59.42,44000.0,53.6492,53.6492,53.595,53.6492,44000.0
2013-06-07 14:50:00,59.42,59.46,59.38,59.38,45300.0,53.6492,53.6853,53.6131,53.6131,45300.0
2013-06-07 15:00:00,59.39,59.45,59.38,59.44,50900.0,53.6221,53.6763,53.6131,53.6673,50900.0
2013-06-07 15:10:00,59.45,59.53,59.43,59.52,50000.0,53.6763,53.7485,53.6582,53.7395,50000.0
2013-06-07 15:20:00,59.52,59.52,59.44,59.48,49100.0,53.7395,53.7395,53.6673,53.7034,49100.0
2013-06-07 15:30:00,59.49,59.52,59.42,59.43,61800.0,53.7124,53.7395,53.6492,53.6582,61800.0
2013-06-07 15:40:00,59.43,59.47,59.41,59.46,113400.0,53.6582,53.6943,53.6402,53.6853,113400.0
2013-06-07 15:50:00,59.46,59.53,59.44,59.46,287700.0,53.6853,53.7485,53.6673,53.6853,287700.0
2013-06-10 09:30:00,59.44,59.62,59.23,59.23,76200.0,53.6673,53.8298,53.4777,53.4777,76200.0
2013-06-10 09:40:00,59.23,59.32,59.12,59.13,37800.0,53.4777,53.5589,53.3783,53.3874,37800.0
2013-06-10 09:50:00,59.12,59.21,59.06,59.13,39300.0,53.3783,53.4596,53.3242,53.3874,39300.0
2013-06-10 10:00:00,59.12,59.13,59.01,59.07,37100.0,53.3783,53.3874,53.279,53.3332,37100.0
2013-06-10 10:10:00,59.09,59.09,58.92,58.93,47300.0,53.3513,53.3513,53.1978,53.2068,47300.0
2013-06-10 10:20:00,58.96,59.05,58.95,59.01,53100.0,53.2339,53.3151,53.2248,53.279,53100.0
2013-06-10 10:30:00,59.02,59.04,58.96,58.96,40800.0,53.288,53.3061,53.2339,53.2339,40800.0
2013-06-10 10:40:00,58.97,59.03,58.95,59.0,29300.0,53.2429,53.2971,53.2248,53.27,29300.0
2013-06-10 10:50:00,58.99,59.01,58.9,58.99,37700.0,53.261,53.279,53.1797,53.261,37700.0
2013-06-10 11:00:00,59.0,59.04,58.96,59.04,67000.0,53.27,53.3061,53.2339,53.3061,67000.0
2013-06-10 11:10:00,59.04,59.04,58.95,58.95,36600.0,53.3061,53.3061,53.2248,53.2248,36600.0
2013-06-10 11:20:00,58.95,58.96,58.86,58.86,56400.0,53.2248,53.2339,53.1436,53.1436,56400.0
2013-06-10 11:30:00,58.87,58.95,58.84,58.93,70000.0,53.1526,53.2248,53.1255,53.2068,70000.0
2013-06-10 11:40:00,58.91,59.0,58.9,58.97,49000.0,53.1887,53.27,53.1797,53.2429,49000.0
2013-06-10 11:50:00,58.97,59.0,58.94,58.96,44900.0,53.2429,53.27,53.2158,53.2339,44900.0
2013-06-10 12:00:00,58.97,59.05,58.95,58.95,50200.0,53.2429,53.3151,53.2248,53.2248,50200.0
2013-06-10 12:10:00,58.95,59.1,58.95,59.05,36000.0,53.2248,53.3603,53.2248,53.3151,36000.0
2013-06-10 12:20:00,59.03,59.09,59.0,59.02,41000.0,53.2971,53.3513,53.27,53.288,41000.0
2013-06-10 12:30:00,59.03,59.08,59.0,59.08,36800.0,53.2971,53.3422,53.27,53.3422,36800.0
2013-06-10 12:40:00,59.07,59.15,59.07,59.1,22500.0,53.3332,53.4054,53.3332,53.3603,22500.0
2013-06-10 12:50:00,59.08,59.11,59.02,59.04,30700.0,53.3422,53.3693,53.288,53.3061,30700.0
2013-06-10 13:00:00,59.04,59.08,58.96,58.98,37300.0,53.3061,53.3422,53.2339,53.2519,37300.0
2013-06-10 13:10:00,59.0,59.0,58.89,58.89,26800.0,53.27,53.27,53.1707,53.1707,26800.0
2013-06-10 13:20:00,58.89,58.92,58.74,58.74,43400.0,53.1707,53.1978,53.0352,53.0352,43400.0
2013-06-10 13:30:00,58.75,58.76,58.69,58.74,37400.0,53.0443,53.0533,52.9901,53.0352,37400.0
2013-06-10 13:40:00,58.75,58.81,58.75,58.77,30600.0,53.0443,53.0984,53.0443,53.0623,30600.0
2013-06-10 13:50:00,58.77,58.8,58.75,58.75,39900.0,53.0623,53.0894,53.0443,53.0443,39900.0
2013-06-10 14:00:00,58.75,58.76,58.63,58.69,65600.0,53.0443,53.0533,52.9359,52.9901,65600.0
2013-06-10 14:10:00,58.69,58.71,58.61,58.66,34700.0,52.9901,53.0082,52.9179,52.963,34700.0
2013-06-10 14:20:00,58.67,58.81,58.67,58.81,32900.0,52.972,53.0984,52.972,53.0984,32900.0
2013-06-10 14:30:00,58.81,58.98,58.81,58.96,33400.0,53.0984,53.2519,53.0984,53.2339,33400.0
2013-06-10 14:40:00,58.96,59.06,58.92,59.06,34500.0,53.2339,53.3242,53.1978,53.3242,34500.0
2013-06-10 14:50:00,59.06,59.07,58.96,58.96,36000.0,53.3242,53.3332,53.2339,53.2339,36000.0
2013-06-10 15:00:00,58.97,58.97,58.87,58.94,54500.0,53.2429,53.2429,53.1526,53.2158,54500.0
2013-06-10 15:10:00,58.94,58.98,58.91,58.93,47200.0,53.2158,53.2519,53.1887,53.2068,47200.0
2013-06-10 15:20:00,58.94,59.05,58.94,59.0,99400.0,53.2158,53.3151,53.2158,53.27,99400.0
2013-06-10 15:30:00,59.0,59.03,58.93,58.93,71600.0,53.27,53.2971,53.2068,53.2068,71600.0
2013-06-10 15:40:00,58.92,59.0,58.86,58.94,119700.0,53.1978,53.27,53.1436,53.2158,119700.0
2013-06-10 15:50:00,58.93,58.97,58.88,58.97,154900.0,53.2068,53.2429,53.1616,53.2429,154900.0
2013-06-11 09:30:00,58.31,58.47,58.12,58.13,111900.0,52.647,52.7915,52.4755,52.4845,111900.0
2013-06-11 09:40:00,58.14,58.24,58.02,58.04,67800.0,52.4935,52.5838,52.3852,52.4032,67800.0
2013-06-11 09:50:00,58.05,58.23,57.91,57.93,78800.0,52.4123,52.5748,52.2859,52.3039,78800.0
2013-06-11 10:00:00,57.94,58.15,57.92,58.03,72500.0,52.3129,52.5025,52.2949,52.3942,72500.0
2013-06-11 10:10:00,58.02,58.13,57.93,58.05,60700.0,52.3852,52.4845,52.3039,52.4123,60700.0
2013-06-11 10:20:00,58.05,58.25,58.01,58.21,64400.0,52.4123,52.5928,52.3761,52.5567,64400.0
2013-06-11 10:30:00,58.21,58.43,58.21,58.4,63500.0,52.5567,52.7553,52.5567,52.7283,63500.0
2013-06-11 10:40:00,58.39,58.47,58.35,58.36,32700.0,52.7192,52.7915,52.6831,52.6921,32700.0
2013-06-11 10:50:00,58.38,58.45,58.34,58.34,25500.0,52.7102,52.7734,52.6741,52.6741,25500.0
2013-06-11 11:00:00,58.35,58.43,58.29,58.32,35300.0,52.6831,52.7553,52.6289,52.656,35300.0
2013-06-11 11:10:00,58.33,58.34,58.25,58.3,34100.0,52.6651,52.6741,52.5928,52.638,34100.0
2013-06-11 11:20:00,58.3,58.56,58.28,58.56,31900.0,52.638,52.8727,52.6199,52.8727,31900.0
2013-06-11 11:30:00,58.56,58.63,58.43,58.43,33600.0,52.8727,52.9359,52.7553,52.7553,33600.0
2013-06-11 11:40:00,58.43,58.53,58.42,58.5,26000.0,52.7553,52.8456,52.7463,52.8186,26000.0
2013-06-11 11:50:00,58.5,58.51,58.1,58.32,48100.0,52.8186,52.8276,52.4574,52.656,48100.0
2013-06-11 12:00:00,58.32,58.37,58.24,58.25,66200.0,52.656,52.7012,52.5838,52.5928,66200.0
2013-06-11 12:10:00,58.26,58.34,58.22,58.23,24400.0,52.6019,52.6741,52.5657,52.5748,24400.0
2013-06-11 12:20:00,58.23,58.28,58.18,58.27,29500.0,52.5748,52.6199,52.5296,52.6109,29500.0
2013-06-11 12:30:00,58.27,58.27,58.14,58.18,34200.0,52.6109,52.6109,52.4935,52.5296,34200.0
2013-06-11 12:40:00,58.2,58.21,58.15,58.18,24100.0,52.5477,52.5567,52.5025,52.5296,24100.0
2013-06-11 12:50:00,58.18,58.19,58.09,58.19,28700.0,52.5296,52.5387,52.4484,52.5387,28700.0
2013-06-11 13:00:00,58.2,58.25,58.11,58.12,28900.0,52.5477,52.5928,52.4664,52.4755,28900.0
2013-06-11 13:10:00,58.12,58.16,58.05,58.06,27000.0,52.4755,52.5116,52.4123,52.4213,27000.0
2013-06-11 13:20:00,58.05,58.12,58.0,58.0,30100.0,52.4123,52.4755,52.3671,52.3671,30100.0
2013-06-11 13:30:00,58.01,58.05,57.93,57.95,46100.0,52.3761,52.4123,52.3039,52.322,46100.0
2013-06-11 13:40:00,57.93,58.0,57.87,57.95,46000.0,52.3039,52.3671,52.2497,52.322,46000.0
2013-06-11 13:50:00,57.95,58.03,57.77,57.77,53100.0,52.322,52.3942,52.1594,52.1594,53100.0
2013-06-11 14:00:00,57.79,57.84,57.73,57.78,52900.0,52.1775,52.2226,52.1233,52.1685,52900.0
2013-06-11 14:10:00,57.81,57.91,57.74,57.76,70400.0,52.1956,52.2859,52.1324,52.1504,70400.0
2013-06-11 14:20:00,57.76,57.87,57.75,57.86,45600.0,52.1504,52.2497,52.1414,52.2407,45600.0
2013-06-11 14:30:00,57.86,57.89,57.8,57.83,45400.0,52.2407,52.2678,52.1865,52.2136,45400.0
2013-06-11 14:40:00,57.84,57.89,57.8,57.85,89900.0,52.2226,52.2678,52.1865,52.2317,89900.0
2013-06-11 14:50:00,57.86,57.95,57.77,57.95,100900.0,52.2407,52.322,52.1594,52.322,100900.0
2013-06-11 15:00:00,57.97,58.0,57.88,57.89,53700.0,52.34,52.3671,52.2588,52.2678,53700.0
2013-06-11 15:10:00,57.89,58.0,57.89,57.93,51600.0,52.2678,52.3671,52.2678,52.3039,51600.0
2013-06-11 15:20:00,57.92,58.02,57.85,57.85,71300.0,52.2949,52.3852,52.2317,52.2317,71300.0
2013-06-11 15:30:00,57.86,57.86,57.73,57.73,100800.0,52.2407,52.2407,52.1233,52.1233,100800.0
2013-06-11 15:40:00,57.73,57.78,57.63,57.65,119300.0,52.1233,52.1685,52.033,52.0511,119300.0
2013-06-11 15:50:00,57.66,57.75,57.66,57.73,184600.0,52.0601,52.1414,52.0601,52.1233,184600.0
2013-06-12 09:30:00,58.19,58.21,57.99,58.01,44400.0,52.5387,52.5567,52.3581,52.3761,44400.0
2013-06-12 09:40:00,58.02,58.11,57.82,57.82,35500.0,52.3852,52.4664,52.2046,52.2046,35500.0
2013-06-12 09:50:00,57.83,58.01,57.81,57.84,51800.0,52.2136,52.3761,52.1956,52.2226,51800.0
2013-06-12 10:00:00,57.82,57.85,57.69,57.69,26900.0,52.2046,52.2317,52.0872,52.0872,26900.0
2013-06-12 10:10:00,57.68,57.74,57.64,57.69,30500.0,52.0782,52.1324,52.0421,52.0872,30500.0
2013-06-12 10:20:00,57.71,57.86,57.64,57.84,13700.0,52.1053,52.2407,52.0421,52.2226,13700.0
2013-06-12 10:30:00,57.84,57.97,57.84,57.88,20500.0,52.2226,52.34,52.2226,52.2588,20500.0
2013-06-12 10:40:00,57.9,57.96,57.85,57.89,25800.0,52.2768,52.331,52.2317,52.2678,25800.0
2013-06-12 10:50:00,57.92,57.94,57.73,57.75,26800.0,52.2949,52.3129,52.1233,52.1414,26800.0
2013-06-12 11:00:00,57.76,57.84,57.72,57.84,17900.0,52.1504,52.2226,52.1143,52.2226,17900.0
2013-06-12 11:10:00,57.84,57.86,57.74,57.85,18400.0,52.2226,52.2407,52.1324,52.2317,18400.0
2013-06-12 11:20:00,57.86,57.94,57.86,57.87,18400.0,52.2407,52.3129,52.2407,52.2497,18400.0
2013-06-12 11:30:00,57.86,57.92,57.8,57.82,22700.0,52.2407,52.2949,52.1865,52.2046,22700.0
2013-06-12 11:40:00,57.83,57.89,57.72,57.72,22500.0,52.2136,52.2678,52.1143,52.1143,22500.0
2013-06-12 11:50:00,57.72,57.72,57.52,57.59,25000.0,52.1143,52.1143,51.9337,51.9969,25000.0
2013-06-12 12:00:00,57.6,57.65,57.55,57.58,13400.0,52.006,52.0511,51.9608,51.9879,13400.0
2013-06-12 12:10:00,57.58,57.58,57.5,57.53,17800.0,51.9879,51.9879,51.9157,51.9428,17800.0
2013-06-12 12:20:00,57.54,57.59,57.51,57.59,12200.0,51.9518,51.9969,51.9247,51.9969,12200.0
2013-06-12 12:30:00,57.57,57.59,57.52,57.55,19700.0,51.9789,51.9969,51.9337,51.9608,19700.0
2013-06-12 12:40:00,57.55,57.72,57.51,57.72,55700.0,51.9608,52.1143,51.9247,52.1143,55700.0
2013-06-12 12:50:00,57.72,57.84,57.71,57.83,21100.0,52.1143,52.2226,52.1053,52.2136,21100.0
2013-06-12 13:00:00,57.83,58.03,57.82,58.01,35500.0,52.2136,52.3942,52.2046,52.3761,35500.0
2013-06-12 13:10:00,58.01,58.06,57.98,58.03,18400.0,52.3761,52.4213,52.3491,52.3942,18400.0
2013-06-12 13:20:00,58.04,58.06,57.93,57.98,22600.0,52.4032,52.4213,52.3039,52.3491,22600.0
2013-06-12 13:30:00,57.98,58.07,57.98,58.04,44500.0,52.3491,52.4303,52.3491,52.4032,44500.0
2013-06-12 13:40:00,58.04,58.05,57.96,58.03,38800.0,52.4032,52.4123,52.331,52.3942,38800.0
2013-06-12 13:50:00,58.03,58.1,57.98,58.03,22300.0,52.3942,52.4574,52.3491,52.3942,22300.0
2013-06-12 14:00:00,58.02,58.03,57.88,57.9,25300.0,52.3852,52.3942,52.2588,52.2768,25300.0
2013-06-12 14:10:00,57.9,57.91,57.71,57.79,32500.0,52.2768,52.2859,52.1053,52.1775,32500.0
2013-06-12 14:20:00,57.8,57.87,57.72,57.77,16200.0,52.1865,52.2497,52.1143,52.1594,16200.0
2013-06-12 14:30:00,57.77,57.78,57.71,57.78,21000.0,52.1594,52.1685,52.1053,52.1685,21000.0
2013-06-12 14:40:00,57.78,57.83,57.76,57.76,18700.0,52.1685,52.2136,52.1504,52.1504,18700.0
2013-06-12 14:50:00,57.76,57.82,57.73,57.81,20100.0,52.1504,52.2046,52.1233,52.1956,20100.0
2013-06-12 15:00:00,57.82,57.82,57.71,57.77,29200.0,52.2046,52.2046,52.1053,52.1594,29200.0
2013-06-12 15:10:00,57.78,57.78,57.64,57.64,30300.0,52.1685,52.1685,52.0421,52.0421,30300.0
2013-06-12 15:20:00,57.64,57.75,57.6,57.75,26600.0,52.0421,52.1414,52.006,52.1414,26600.0
2013-06-12 15:30:00,57.75,57.76,57.64,57.72,75200.0,52.1414,52.1504,52.0421,52.1143,75200.0
2013-06-12 15:40:00,57.73,57.83,57.63,57.79,55100.0,52.1233,52.2136,52.033,52.1775,55100.0
2013-06-12 15:50:00,57.79,57.83,57.7,57.78,179200.0,52.1775,52.2136,52.0962,52.1685,179200.0
2013-06-13 09:30:00,57.89,57.91,57.27,57.33,46300.0,52.2678,52.2859,51.708,51.7622,46300.0
2013-06-13 09:40:00,57.33,57.43,57.27,57.33,41200.0,51.7622,51.8525,51.708,51.7622,41200.0
2013-06-13 09:50:00,57.34,57.41,57.17,57.41,32700.0,51.7712,51.8344,51.6177,51.8344,32700.0
2013-06-13 10:00:00,57.42,57.43,57.37,57.41,62800.0,51.8434,51.8525,51.7983,51.8344,62800.0
2013-06-13 10:10:00,57.4,57.47,57.32,57.44,49900.0,51.8254,51.8886,51.7532,51.8615,49900.0
2013-06-13 10:20:00,57.45,57.55,57.35,57.55,28100.0,51.8705,51.9608,51.7802,51.9608,28100.0
2013-06-13 10:30:00,57.55,57.77,57.55,57.72,36000.0,51.9608,52.1594,51.9608,52.1143,36000.0
2013-06-13 10:40:00,57.73,57.93,57.73,57.89,31800.0,52.1233,52.3039,52.1233,52.2678,31800.0
2013-06-13 10:50:00,57.91,57.92,57.81,57.83,34100.0,52.2859,52.2949,52.1956,52.2136,34100.0
2013-06-13 11:00:00,57.83,57.91,57.81,57.88,26800.0,52.2136,52.2859,52.1956,52.2588,26800.0
2013-06-13 11:10:00,57.88,57.92,57.8,57.89,36400.0,52.2588,52.2949,52.1865,52.2678,36400.0
2013-06-13 11:20:00,57.89,57.92,57.86,57.88,33200.0,52.2678,52.2949,52.2407,52.2588,33200.0
2013-06-13 11:30:00,57.87,57.87,57.76,57.84,40900.0,52.2497,52.2497,52.1504,52.2226,40900.0
2013-06-13 11:40:00,57.85,57.89,57.69,57.69,40500.0,52.2317,52.2678,52.0872,52.0872,40500.0
2013-06-13 11:50:00,57.7,57.82,57.7,57.8,39000.0,52.0962,52.2046,52.0962,52.1865,39000.0
2013-06-13 12:00:00,57.81,57.88,57.8,57.82,17200.0,52.1956,52.2588,52.1865,52.2046,17200.0
2013-06-13 12:10:00,57.83,57.85,57.78,57.79,22100.0,52.2136,52.2317,52.1685,52.1775,22100.0
2013-06-13 12:20:00,57.8,57.83,57.7,57.82,46200.0,52.1865,52.2136,52.0962,52.2046,46200.0
2013-06-13 12:30:00,57.83,57.83,57.75,57.77,42500.0,52.2136,52.2136,52.1414,52.1594,42500.0
2013-06-13 12:40:00,57.76,57.79,57.74,57.78,48700.0,52.1504,52.1775,52.1324,52.1685,48700.0
2013-06-13 12:50:00,57.78,57.87,57.73,57.85,41500.0,52.1685,52.2497,52.1233,52.2317,41500.0
2013-06-13 13:00:00,57.86,57.88,57.74,57.74,50800.0,52.2407,52.2588,52.1324,52.1324,50800.0
2013-06-13 13:10:00,57.75,57.95,57.73,57.89,33800.0,52.1414,52.322,52.1233,52.2678,33800.0
2013-06-13 13:20:00,57.89,57.97,57.89,57.93,37200.0,52.2678,52.34,52.2678,52.3039,37200.0
2013-06-13 13:30:00,57.93,57.96,57.9,57.95,50300.0,52.3039,52.331,52.2768,52.322,50300.0
2013-06-13 13:40:00,57.95,58.03,57.94,58.01,48700.0,52.322,52.3942,52.3129,52.3761,48700.0
2013-06-13 13:50:00,58.0,58.03,57.98,57.98,32000.0,52.3671,52.3942,52.3491,52.3491,32000.0
2013-06-13 14:00:00,57.98,58.04,57.98,58.03,60000.0,52.3491,52.4032,52.3491,52.3942,60000.0
2013-06-13 14:10:00,58.04,58.06,58.0,58.03,61400.0,52.4032,52.4213,52.3671,52.3942,61400.0
2013-06-13 14:20:00,58.03,58.05,58.0,58.01,91400.0,52.3942,52.4123,52.3671,52.3761,91400.0
2013-06-13 14:30:00,58.01,58.06,58.01,58.03,103000.0,52.3761,52.4213,52.3761,52.3942,103000.0
2013-06-13 14:40:00,58.03,58.05,58.03,58.05,37000.0,52.3942,52.4123,52.3942,52.4123,37000.0
2013-06-13 14:50:00,58.05,58.05,57.99,58.0,85400.0,52.4123,52.4123,52.3581,52.3671,85400.0
2013-06-13 15:00:00,57.99,58.08,57.99,58.04,45300.0,52.3581,52.4393,52.3581,52.4032,45300.0
2013-06-13 15:10:00,58.04,58.05,57.96,57.99,100100.0,52.4032,52.4123,52.331,52.3581,100100.0
2013-06-13 15:20:00,57.99,58.01,57.94,57.98,100400.0,52.3581,52.3761,52.3129,52.3491,100400.0
2013-06-13 15:30:00,57.98,57.99,57.96,57.98,108000.0,52.3491,52.3581,52.331,52.3491,108000.0
2013-06-13 15:40:00,57.98,58.01,57.97,58.0,215700.0,52.3491,52.3761,52.34,52.3671,215700.0
2013-06-13 15:50:00,57.99,58.09,57.95,57.97,183100.0,52.3581,52.4484,52.322,52.34,183100.0
2013-06-14 09:30:00,57.89,58.0,57.8,57.92,29800.0,52.2678,52.3671,52.1865,52.2949,29800.0
2013-06-14 09:40:00,57.94,58.01,57.91,57.99,29800.0,52.3129,52.3761,52.2859,52.3581,29800.0
2013-06-14 09:50:00,57.99,58.07,57.94,58.05,23500.0,52.3581,52.4303,52.3129,52.4123,23500.0
2013-06-14 10:00:00,58.1,58.22,58.08,58.08,22800.0,52.4574,52.5657,52.4393,52.4393,22800.0
2013-06-14 10:10:00,58.06,58.08,57.97,57.98,26800.0,52.4213,52.4393,52.34,52.3491,26800.0
2013-06-14 10:20:00,57.99,58.0,57.88,57.94,19200.0,52.3581,52.3671,52.2588,52.3129,19200.0
2013-06-14 10:30:00,57.96,57.98,57.71,57.77,43500.0,52.331,52.3491,52.1053,52.1594,43500.0
2013-06-14 10:40:00,57.79,57.79,57.52,57.54,27300.0,52.1775,52.1775,51.9337,51.9518,27300.0
2013-06-14 10:50:00,57.53,57.54,57.42,57.45,33900.0,51.9428,51.9518,51.8434,51.8705,33900.0
2013-06-14 11:00:00,57.48,57.52,57.38,57.44,22300.0,51.8976,51.9337,51.8073,51.8615,22300.0
2013-06-14 11:10:00,57.43,57.46,57.37,57.45,25400.0,51.8525,51.8796,51.7983,51.8705,25400.0
2013-06-14 11:20:00,57.45,57.48,57.43,57.44,23300.0,51.8705,51.8976,51.8525,51.8615,23300.0
2013-06-14 11:30:00,57.46,57.52,57.35,57.52,14400.0,51.8796,51.9337,51.7802,51.9337,14400.0
2013-06-14 11:40:00,57.52,57.54,57.3,57.33,17800.0,51.9337,51.9518,51.7351,51.7622,17800.0
2013-06-14 11:50:00,57.34,57.5,57.31,57.5,14700.0,51.7712,51.9157,51.7441,51.9157,14700.0
2013-06-14 12:00:00,57.5,57.51,57.36,57.51,25000.0,51.9157,51.9247,51.7893,51.9247,25000.0
2013-06-14 12:10:00,57.5,57.58,57.46,57.55,17600.0,51.9157,51.9879,51.8796,51.9608,17600.0
2013-06-14 12:20:00,57.57,57.64,57.54,57.6,14500.0,51.9789,52.0421,51.9518,52.006,14500.0
2013-06-14 12:30:00,57.61,57.65,57.55,57.65,18300.0,52.015,52.0511,51.9608,52.0511,18300.0
2013-06-14 12:40:00,57.67,57.69,57.57,57.57,17100.0,52.0692,52.0872,51.9789,51.9789,17100.0
2013-06-14 12:50:00,57.57,57.57,57.37,57.4,14400.0,51.9789,51.9789,51.7983,51.8254,14400.0
2013-06-14 13:00:00,57.39,57.4,57.29,57.4,20700.0,51.8164,51.8254,51.7261,51.8254,20700.0
2013-06-14 13:10:00,57.41,57.44,57.34,57.36,49400.0,51.8344,51.8615,51.7712,51.7893,49400.0
2013-06-14 13:20:00,57.35,57.42,57.31,57.4,45100.0,51.7802,51.8434,51.7441,51.8254,45100.0
2013-06-14 13:30:00,57.38,57.47,57.33,57.38,103500.0,51.8073,51.8886,51.7622,51.8073,103500.0
2013-06-14 13:40:00,57.4,57.48,57.38,57.47,12900.0,51.8254,51.8976,51.8073,51.8886,12900.0
2013-06-14 13:50:00,57.47,57.51,57.43,57.48,12700.0,51.8886,51.9247,51.8525,51.8976,12700.0
2013-06-14 14:00:00,57.48,57.54,57.41,57.54,17300.0,51.8976,51.9518,51.8344,51.9518,17300.0
2013-06-14 14:10:00,57.55,57.58,57.52,57.57,22900.0,51.9608,51.9879,51.9337,51.9789,22900.0
2013-06-14 14:20:00,57.58,57.67,57.57,57.64,19300.0,51.9879,52.0692,51.9789,52.0421,19300.0
2013-06-14 14:30:00,57.64,57.7,57.62,57.67,18900.0,52.0421,52.0962,52.024,52.0692,18900.0
2013-06-14 14:40:00,57.65,57.65,57.53,57.53,19600.0,52.0511,52.0511,51.9428,51.9428,19600.0
2013-06-14 14:50:00,57.52,57.53,57.33,57.33,29700.0,51.9337,51.9428,51.7622,51.7622,29700.0
2013-06-14 15:00:00,57.34,57.47,57.33,57.39,25400.0,51.7712,51.8886,51.7622,51.8164,25400.0
2013-06-14 15:10:00,57.39,57.55,57.38,57.55,30400.0,51.8164,51.9608,51.8073,51.9608,30400.0
2013-06-14 15:20:00,57.56,57.58,57.49,57.5,28800.0,51.9698,51.9879,51.9066,51.9157,28800.0
2013-06-14 15:30:00,57.51,57.55,57.49,57.54,32500.0,51.9247,51.9608,51.9066,51.9518,32500.0
2013-06-14 15:40:00,57.55,57.57,57.43,57.52,57300.0,51.9608,51.9789,51.8525,51.9337,57300.0
2013-06-14 15:50:00,57.52,57.56,57.49,57.5,127500.0,51.9337,51.9698,51.9066,51.9157,127500.0
2013-06-17 09:30:00,57.78,57.89,57.25,57.39,93100.0,52.1685,52.2678,51.6899,51.8164,93100.0
2013-06-17 09:40:00,57.39,57.59,57.3,57.35,51600.0,51.8164,51.9969,51.7351,51.7802,51600.0
2013-06-17 09:50:00,57.34,57.46,57.25,57.27,50200.0,51.7712,51.8796,51.6899,51.708,50200.0
2013-06-17 10:00:00,57.27,57.51,57.19,57.51,93800.0,51.708,51.9247,51.6358,51.9247,93800.0
2013-06-17 10:10:00,57.51,57.68,57.51,57.6,95600.0,51.9247,52.0782,51.9247,52.006,95600.0
2013-06-17 10:20:00,57.62,57.75,57.59,57.7,78200.0,52.024,52.1414,51.9969,52.0962,78200.0
2013-06-17 10:30:00,57.71,57.73,57.64,57.66,23500.0,52.1053,52.1233,52.0421,52.0601,23500.0
2013-06-17 10:40:00,57.67,57.68,57.59,57.64,33200.0,52.0692,52.0782,51.9969,52.0421,33200.0
2013-06-17 10:50:00,57.63,57.7,57.63,57.65,18700.0,52.033,52.0962,52.033,52.0511,18700.0
2013-06-17 11:00:00,57.66,57.8,57.64,57.8,26600.0,52.0601,52.1865,52.0421,52.1865,26600.0
2013-06-17 11:10:00,57.81,57.93,57.81,57.83,22100.0,52.1956,52.3039,52.1956,52.2136,22100.0
2013-06-17 11:20:00,57.83,57.94,57.76,57.91,21300.0,52.2136,52.3129,52.1504,52.2859,21300.0
2013-06-17 11:30:00,57.89,57.95,57.86,57.91,27400.0,52.2678,52.322,52.2407,52.2859,27400.0
2013-06-17 11:40:00,57.9,57.99,57.9,57.91,37200.0,52.2768,52.3581,52.2768,52.2859,37200.0
2013-06-17 11:50:00,57.91,58.0,57.89,57.91,27000.0,52.2859,52.3671,52.2678,52.2859,27000.0
2013-06-17 12:00:00,57.92,57.98,57.88,57.91,17800.0,52.2949,52.3491,52.2588,52.2859,17800.0
2013-06-17 12:10:00,57.89,57.97,57.89,57.94,16000.0,52.2678,52.34,52.2678,52.3129,16000.0
2013-06-17 12:20:00,57.95,58.0,57.95,57.98,21600.0,52.322,52.3671,52.322,52.3491,21600.0
2013-06-17 12:30:00,57.98,58.01,57.96,58.0,39600.0,52.3491,52.3761,52.331,52.3671,39600.0
2013-06-17 12:40:00,58.0,58.0,57.87,57.88,26600.0,52.3671,52.3671,52.2497,52.2588,26600.0
2013-06-17 12:50:00,57.87,58.0,57.83,57.99,67500.0,52.2497,52.3671,52.2136,52.3581,67500.0
2013-06-17 13:00:00,57.99,58.0,57.95,57.95,20700.0,52.3581,52.3671,52.322,52.322,20700.0
2013-06-17 13:10:00,57.96,58.01,57.94,58.0,35500.0,52.331,52.3761,52.3129,52.3671,35500.0
2013-06-17 13:20:00,58.0,58.01,57.98,58.0,76000.0,52.3671,52.3761,52.3491,52.3671,76000.0
2013-06-17 13:30:00,58.0,58.01,57.97,57.99,50500.0,52.3671,52.3761,52.34,52.3581,50500.0
2013-06-17 13:40:00,58.0,58.09,57.98,58.03,42900.0,52.3671,52.4484,52.3491,52.3942,42900.0
2013-06-17 13:50:00,58.03,58.08,57.99,58.06,25400.0,52.3942,52.4393,52.3581,52.4213,25400.0
2013-06-17 14:00:00,58.06,58.08,57.99,58.01,52200.0,52.4213,52.4393,52.3581,52.3761,52200.0
2013-06-17 14:10:00,58.02,58.05,57.98,58.01,117500.0,52.3852,52.4123,52.3491,52.3761,117500.0
2013-06-17 14:20:00,58.02,58.09,58.0,58.03,41900.0,52.3852,52.4484,52.3671,52.3942,41900.0
2013-06-17 14:30:00,58.03,58.05,57.96,57.96,182500.0,52.3942,52.4123,52.331,52.331,182500.0
2013-06-17 14:40:00,57.97,57.99,57.75,57.75,32000.0,52.34,52.3581,52.1414,52.1414,32000.0
2013-06-17 14:50:00,57.75,57.79,57.7,57.79,67200.0,52.1414,52.1775,52.0962,52.1775,67200.0
2013-06-17 15:00:00,57.79,57.92,57.78,57.87,49000.0,52.1775,52.2949,52.1685,52.2497,49000.0
2013-06-17 15:10:00,57.87,57.9,57.82,57.9,40000.0,52.2497,52.2768,52.2046,52.2768,40000.0
2013-06-17 15:20:00,57.9,57.98,57.86,57.96,48400.0,52.2768,52.3491,52.2407,52.331,48400.0
2013-06-17 15:30:00,57.97,58.15,57.95,58.13,54000.0,52.34,52.5025,52.322,52.4845,54000.0
2013-06-17 15:40:00,58.12,58.13,58.03,58.06,86000.0,52.4755,52.4845,52.3942,52.4213,86000.0
2013-06-17 15:50:00,58.05,58.06,57.99,58.03,205500.0,52.4123,52.4213,52.3581,52.3942,205500.0
2013-06-18 09:30:00,57.93,58.23,57.93,58.17,46500.0,52.3039,52.5748,52.3039,52.5206,46500.0
2013-06-18 09:40:00,58.2,58.21,58.0,58.07,33700.0,52.5477,52.5567,52.3671,52.4303,33700.0
2013-06-18 09:50:00,58.09,58.16,57.99,58.02,44000.0,52.4484,52.5116,52.3581,52.3852,44000.0
2013-06-18 10:00:00,58.03,58.11,58.02,58.06,29400.0,52.3942,52.4664,52.3852,52.4213,29400.0
2013-06-18 10:10:00,58.04,58.07,57.99,58.02,36800.0,52.4032,52.4303,52.3581,52.3852,36800.0
2013-06-18 10:20:00,58.04,58.11,58.02,58.11,12700.0,52.4032,52.4664,52.3852,52.4664,12700.0
2013-06-18 10:30:00,58.1,58.15,58.08,58.1,27800.0,52.4574,52.5025,52.4393,52.4574,27800.0
2013-06-18 10:40:00,58.1,58.13,58.04,58.1,24600.0,52.4574,52.4845,52.4032,52.4574,24600.0
2013-06-18 10:50:00,58.11,58.24,58.09,58.24,13800.0,52.4664,52.5838,52.4484,52.5838,13800.0
2013-06-18 11:00:00,58.23,58.42,58.22,58.36,27300.0,52.5748,52.7463,52.5657,52.6921,27300.0
2013-06-18 11:10:00,58.37,58.38,58.15,58.17,30100.0,52.7012,52.7102,52.5025,52.5206,30100.0
2013-06-18 11:20:00,58.17,58.24,58.14,58.16,227900.0,52.5206,52.5838,52.4935,52.5116,227900.0
2013-06-18 11:30:00,58.16,58.26,58.16,58.26,31100.0,52.5116,52.6019,52.5116,52.6019,31100.0
2013-06-18 11:40:00,58.28,58.32,58.27,58.28,9800.0,52.6199,52.656,52.6109,52.6199,9800.0
2013-06-18 11:50:00,58.27,58.29,58.22,58.22,10700.0,52.6109,52.6289,52.5657,52.5657,10700.0
2013-06-18 12:00:00,58.23,58.23,58.16,58.17,13000.0,52.5748,52.5748,52.5116,52.5206,13000.0
2013-06-18 12:10:00,58.17,58.31,58.17,58.3,13900.0,52.5206,52.647,52.5206,52.638,13900.0
2013-06-18 12:20:00,58.31,58.31,58.26,58.29,13500.0,52.647,52.647,52.6019,52.6289,13500.0
2013-06-18 12:30:00,58.3,58.42,58.29,58.4,16200.0,52.638,52.7463,52.6289,52.7283,16200.0
2013-06-18 12:40:00,58.41,58.46,58.28,58.28,39200.0,52.7373,52.7824,52.6199,52.6199,39200.0
2013-06-18 12:50:00,58.27,58.41,58.27,58.31,30400.0,52.6109,52.7373,52.6109,52.647,30400.0
2013-06-18 13:00:00,58.31,58.31,58.26,58.29,214900.0,52.647,52.647,52.6019,52.6289,214900.0
2013-06-18 13:10:00,58.29,58.44,58.29,58.44,29700.0,52.6289,52.7644,52.6289,52.7644,29700.0
2013-06-18 13:20:00,58.45,58.54,58.4,58.53,126600.0,52.7734,52.8547,52.7283,52.8456,126600.0
2013-06-18 13:30:00,58.54,58.6,58.5,58.6,26500.0,52.8547,52.9088,52.8186,52.9088,26500.0
2013-06-18 13:40:00,58.6,58.71,58.15,58.65,51400.0,52.9088,53.0082,52.5025,52.954,51400.0
2013-06-18 13:50:00,58.65,58.65,58.6,58.6,17200.0,52.954,52.954,52.9088,52.9088,17200.0
2013-06-18 14:00:00,58.6,58.78,58.56,58.78,42000.0,52.9088,53.0714,52.8727,53.0714,42000.0
2013-06-18 14:10:00,58.78,58.78,58.66,58.75,45500.0,53.0714,53.0714,52.963,53.0443,45500.0
2013-06-18 14:20:00,58.75,58.75,58.7,58.75,33900.0,53.0443,53.0443,52.9991,53.0443,33900.0
2013-06-18 14:30:00,58.75,58.75,58.63,58.63,34600.0,53.0443,53.0443,52.9359,52.9359,34600.0
2013-06-18 14:40:00,58.64,58.72,58.64,58.69,31800.0,52.945,53.0172,52.945,52.9901,31800.0
2013-06-18 14:50:00,58.7,58.74,58.67,58.72,23700.0,52.9991,53.0352,52.972,53.0172,23700.0
2013-06-18 15:00:00,58.72,58.75,58.67,58.7,35700.0,53.0172,53.0443,52.972,52.9991,35700.0
2013-06-18 15:10:00,58.7,58.79,58.7,58.78,52800.0,52.9991,53.0804,52.9991,53.0714,52800.0
2013-06-18 15:20:00,58.78,58.79,58.72,58.75,151300.0,53.0714,53.0804,53.0172,53.0443,151300.0
2013-06-18 15:30:00,58.75,58.76,58.65,58.66,49200.0,53.0443,53.0533,52.954,52.963,49200.0
2013-06-18 15:40:00,58.66,58.73,58.63,58.64,133300.0,52.963,53.0262,52.9359,52.945,133300.0
2013-06-18 15:50:00,58.65,58.7,58.64,58.7,252100.0,52.954,52.9991,52.945,52.9991,252100.0
2013-06-19 09:30:00,58.52,58.93,58.35,58.87,34700.0,52.8366,53.2068,52.6831,53.1526,34700.0
2013-06-19 09:40:00,58.91,58.91,58.73,58.86,21600.0,53.1887,53.1887,53.0262,53.1436,21600.0
2013-06-19 09:50:00,58.85,58.95,58.77,58.93,97100.0,53.1346,53.2248,53.0623,53.2068,97100.0
2013-06-19 10:00:00,58.94,59.0,58.92,58.98,55300.0,53.2158,53.27,53.1978,53.2519,55300.0
2013-06-19 10:10:00,58.98,59.01,58.92,58.97,81300.0,53.2519,53.279,53.1978,53.2429,81300.0
2013-06-19 10:20:00,58.97,59.01,58.96,59.0,32400.0,53.2429,53.279,53.2339,53.27,32400.0
2013-06-19 10:30:00,59.0,59.08,58.96,58.99,41300.0,53.27,53.3422,53.2339,53.261,41300.0
2013-06-19 10:40:00,59.0,59.01,58.94,58.95,47200.0,53.27,53.279,53.2158,53.2248,47200.0
2013-06-19 10:50:00,58.94,58.95,58.89,58.93,34000.0,53.2158,53.2248,53.1707,53.2068,34000.0
2013-06-19 11:00:00,58.93,58.96,58.89,58.94,47700.0,53.2068,53.2339,53.1707,53.2158,47700.0
2013-06-19 11:10:00,58.94,59.01,58.92,58.99,34700.0,53.2158,53.279,53.1978,53.261,34700.0
2013-06-19 11:20:00,58.98,58.98,58.89,58.93,20700.0,53.2519,53.2519,53.1707,53.2068,20700.0
2013-06-19 11:30:00,58.92,59.0,58.91,58.99,24700.0,53.1978,53.27,53.1887,53.261,24700.0
2013-06-19 11:40:00,58.98,59.0,58.96,58.98,22200.0,53.2519,53.27,53.2339,53.2519,22200.0
2013-06-19 11:50:00,58.98,58.98,58.89,58.93,23600.0,53.2519,53.2519,53.1707,53.2068,23600.0
2013-06-19 12:00:00,58.91,58.91,58.78,58.89,34300.0,53.1887,53.1887,53.0714,53.1707,34300.0
2013-06-19 12:10:00,58.89,58.92,58.85,58.85,28100.0,53.1707,53.1978,53.1346,53.1346,28100.0
2013-06-19 12:20:00,58.85,58.89,58.83,58.88,24400.0,53.1346,53.1707,53.1165,53.1616,24400.0
2013-06-19 12:30:00,58.89,58.93,58.87,58.88,18900.0,53.1707,53.2068,53.1526,53.1616,18900.0
2013-06-19 12:40:00,58.87,58.95,58.87,58.94,27700.0,53.1526,53.2248,53.1526,53.2158,27700.0
2013-06-19 12:50:00,58.92,58.92,58.87,58.87,18200.0,53.1978,53.1978,53.1526,53.1526,18200.0
2013-06-19 13:00:00,58.87,58.87,58.78,58.85,26000.0,53.1526,53.1526,53.0714,53.1346,26000.0
2013-06-19 13:10:00,58.85,58.92,58.85,58.89,23000.0,53.1346,53.1978,53.1346,53.1707,23000.0
2013-06-19 13:20:00,58.89,58.89,58.8,58.82,20300.0,53.1707,53.1707,53.0894,53.1075,20300.0
2013-06-19 13:30:00,58.83,58.88,58.81,58.81,24300.0,53.1165,53.1616,53.0984,53.0984,24300.0
2013-06-19 13:40:00,58.81,58.84,58.79,58.84,15900.0,53.0984,53.1255,53.0804,53.1255,15900.0
2013-06-19 13:50:00,58.83,58.88,58.8,58.85,22500.0,53.1165,53.1616,53.0894,53.1346,22500.0
2013-06-19 14:00:00,58.85,58.89,58.62,58.8,117200.0,53.1346,53.1707,52.9269,53.0894,117200.0
2013-06-19 14:10:00,58.8,58.93,58.76,58.87,71300.0,53.0894,53.2068,53.0533,53.1526,71300.0
2013-06-19 14:20:00,58.86,58.88,58.77,58.86,33300.0,53.1436,53.1616,53.0623,53.1436,33300.0
2013-06-19 14:30:00,58.84,58.95,58.75,58.82,85700.0,53.1255,53.2248,53.0443,53.1075,85700.0
2013-06-19 14:40:00,58.8,58.91,58.77,58.83,51300.0,53.0894,53.1887,53.0623,53.1165,51300.0
2013-06-19 14:50:00,58.82,58.82,58.45,58.53,70600.0,53.1075,53.1075,52.7734,52.8456,70600.0
2013-06-19 15:00:00,58.52,58.66,58.44,58.64,67900.0,52.8366,52.963,52.7644,52.945,67900.0
2013-06-19 15:10:00,58.64,58.7,58.64,58.66,81500.0,52.945,52.9991,52.945,52.963,81500.0
2013-06-19 15:20:00,58.67,58.84,58.65,58.84,64200.0,52.972,53.1255,52.954,53.1255,64200.0
2013-06-19 15:30:00,58.83,58.86,58.75,58.77,85600.0,53.1165,53.1436,53.0443,53.0623,85600.0
2013-06-19 15:40:00,58.77,58.78,58.49,58.58,134000.0,53.0623,53.0714,52.8095,52.8908,134000.0
2013-06-19 15:50:00,58.57,58.64,58.44,58.44,222200.0,52.8818,52.945,52.7644,52.7644,222200.0
2013-06-20 09:30:00,58.0,58.37,57.9,58.09,64400.0,52.3671,52.7012,52.2768,52.4484,64400.0
2013-06-20 09:40:00,58.06,58.1,57.96,58.1,28100.0,52.4213,52.4574,52.331,52.4574,28100.0
2013-06-20 09:50:00,58.09,58.12,57.96,58.08,49500.0,52.4484,52.4755,52.331,52.4393,49500.0
2013-06-20 10:00:00,58.1,58.19,57.97,58.13,39000.0,52.4574,52.5387,52.34,52.4845,39000.0
2013-06-20 10:10:00,58.12,58.12,57.89,57.93,95700.0,52.4755,52.4755,52.2678,52.3039,95700.0
2013-06-20 10:20:00,57.92,58.01,57.88,57.92,110500.0,52.2949,52.3761,52.2588,52.2949,110500.0
2013-06-20 10:30:00,57.92,58.1,57.91,58.04,83600.0,52.2949,52.4574,52.2859,52.4032,83600.0
2013-06-20 10:40:00,58.06,58.19,58.0,58.17,20000.0,52.4213,52.5387,52.3671,52.5206,20000.0
2013-06-20 10:50:00,58.18,58.3,58.15,58.26,44800.0,52.5296,52.638,52.5025,52.6019,44800.0
2013-06-20 11:00:00,58.25,58.27,58.19,58.21,74600.0,52.5928,52.6109,52.5387,52.5567,74600.0
2013-06-20 11:10:00,58.22,58.45,58.2,58.33,56000.0,52.5657,52.7734,52.5477,52.6651,56000.0
2013-06-20 11:20:00,58.29,58.45,58.28,58.45,38400.0,52.6289,52.7734,52.6199,52.7734,38400.0
2013-06-20 11:30:00,58.45,58.58,58.42,58.58,39900.0,52.7734,52.8908,52.7463,52.8908,39900.0
2013-06-20 11:40:00,58.58,58.58,58.31,58.33,29100.0,52.8908,52.8908,52.647,52.6651,29100.0
2013-06-20 11:50:00,58.33,58.38,58.25,58.28,28600.0,52.6651,52.7102,52.5928,52.6199,28600.0
2013-06-20 12:00:00,58.27,58.37,58.23,58.37,96000.0,52.6109,52.7012,52.5748,52.7012,96000.0
2013-06-20 12:10:00,58.37,58.41,58.29,58.34,46400.0,52.7012,52.7373,52.6289,52.6741,46400.0
2013-06-20 12:20:00,58.33,58.34,58.25,58.26,35100.0,52.6651,52.6741,52.5928,52.6019,35100.0
2013-06-20 12:30:00,58.26,58.36,58.13,58.16,21800.0,52.6019,52.6921,52.4845,52.5116,21800.0
2013-06-20 12:40:00,58.15,58.24,58.09,58.12,28600.0,52.5025,52.5838,52.4484,52.4755,28600.0
2013-06-20 12:50:00,58.13,58.15,58.04,58.14,33600.0,52.4845,52.5025,52.4032,52.4935,33600.0
2013-06-20 13:00:00,58.13,58.25,58.1,58.21,25100.0,52.4845,52.5928,52.4574,52.5567,25100.0
2013-06-20 13:10:00,58.21,58.29,58.11,58.15,33800.0,52.5567,52.6289,52.4664,52.5025,33800.0
2013-06-20 13:20:00,58.14,58.21,58.12,58.18,21600.0,52.4935,52.5567,52.4755,52.5296,21600.0
2013-06-20 13:30:00,58.17,58.22,58.15,58.21,24500.0,52.5206,52.5657,52.5025,52.5567,24500.0
2013-06-20 13:40:00,58.2,58.27,58.16,58.21,30200.0,52.5477,52.6109,52.5116,52.5567,30200.0
2013-06-20 13:50:00,58.22,58.23,58.06,58.08,28500.0,52.5657,52.5748,52.4213,52.4393,28500.0
2013-06-20 14:00:00,58.08,58.11,58.02,58.08,35300.0,52.4393,52.4664,52.3852,52.4393,35300.0
2013-06-20 14:10:00,58.07,58.09,57.98,58.02,42900.0,52.4303,52.4484,52.3491,52.3852,42900.0
2013-06-20 14:20:00,58.02,58.03,57.89,57.92,63200.0,52.3852,52.3942,52.2678,52.2949,63200.0
2013-06-20 14:30:00,57.92,58.04,57.89,58.0,58300.0,52.2949,52.4032,52.2678,52.3671,58300.0
2013-06-20 14:40:00,58.0,58.07,57.96,57.96,38000.0,52.3671,52.4303,52.331,52.331,38000.0
2013-06-20 14:50:00,57.96,57.98,57.88,57.89,41700.0,52.331,52.3491,52.2588,52.2678,41700.0
2013-06-20 15:00:00,57.9,58.02,57.87,58.01,60600.0,52.2768,52.3852,52.2497,52.3761,60600.0
2013-06-20 15:10:00,58.02,58.02,57.9,57.9,37800.0,52.3852,52.3852,52.2768,52.2768,37800.0
2013-06-20 15:20:00,57.89,57.93,57.84,57.91,53300.0,52.2678,52.3039,52.2226,52.2859,53300.0
2013-06-20 15:30:00,57.9,57.92,57.77,57.78,69000.0,52.2768,52.2949,52.1594,52.1685,69000.0
2013-06-20 15:40:00,57.77,57.85,57.75,57.85,130100.0,52.1594,52.2317,52.1414,52.2317,130100.0
2013-06-20 15:50:00,57.84,58.01,57.82,57.85,153300.0,52.2226,52.3761,52.2046,52.2317,153300.0
2013-06-21 09:30:00,58.05,58.22,57.5,58.01,815200.0,52.4123,52.5657,51.9157,52.3761,815200.0
2013-06-21 09:40:00,58.0,58.1,57.96,58.07,21300.0,52.3671,52.4574,52.331,52.4303,21300.0
2013-06-21 09:50:00,58.05,58.07,57.83,57.83,28700.0,52.4123,52.4303,52.2136,52.2136,28700.0
2013-06-21 10:00:00,57.86,57.93,57.8,57.81,29600.0,52.2407,52.3039,52.1865,52.1956,29600.0
2013-06-21 10:10:00,57.79,57.91,57.72,57.79,42300.0,52.1775,52.2859,52.1143,52.1775,42300.0
2013-06-21 10:20:00,57.8,57.87,57.76,57.81,22000.0,52.1865,52.2497,52.1504,52.1956,22000.0
2013-06-21 10:30:00,57.78,57.81,57.64,57.7,28800.0,52.1685,52.1956,52.0421,52.0962,28800.0
2013-06-21 10:40:00,57.69,57.83,57.62,57.8,22300.0,52.0872,52.2136,52.024,52.1865,22300.0
2013-06-21 10:50:00,57.79,57.89,57.75,57.87,24800.0,52.1775,52.2678,52.1414,52.2497,24800.0
2013-06-21 11:00:00,57.86,57.86,57.61,57.72,22000.0,52.2407,52.2407,52.015,52.1143,22000.0
2013-06-21 11:10:00,57.71,57.84,57.62,57.84,22900.0,52.1053,52.2226,52.024,52.2226,22900.0
2013-06-21 11:20:00,57.84,57.84,57.61,57.64,25300.0,52.2226,52.2226,52.015,52.0421,25300.0
2013-06-21 11:30:00,57.64,57.64,57.42,57.42,30700.0,52.0421,52.0421,51.8434,51.8434,30700.0
2013-06-21 11:40:00,57.42,57.51,57.38,57.42,18700.0,51.8434,51.9247,51.8073,51.8434,18700.0
2013-06-21 11:50:00,57.42,57.42,57.3,57.35,24700.0,51.8434,51.8434,51.7351,51.7802,24700.0
2013-06-21 12:00:00,57.34,57.41,57.32,57.32,25300.0,51.7712,51.8344,51.7532,51.7532,25300.0
2013-06-21 12:10:00,57.32,57.4,57.28,57.28,18200.0,51.7532,51.8254,51.717,51.717,18200.0
2013-06-21 12:20:00,57.27,57.27,57.17,57.23,19000.0,51.708,51.708,51.6177,51.6719,19000.0
2013-06-21 12:30:00,57.23,57.3,57.23,57.28,18900.0,51.6719,51.7351,51.6719,51.717,18900.0
2013-06-21 12:40:00,57.29,57.53,57.24,57.51,46300.0,51.7261,51.9428,51.6809,51.9247,46300.0
2013-06-21 12:50:00,57.53,57.59,57.4,57.58,31200.0,51.9428,51.9969,51.8254,51.9879,31200.0
2013-06-21 13:00:00,57.57,57.58,57.42,57.55,21600.0,51.9789,51.9879,51.8434,51.9608,21600.0
2013-06-21 13:10:00,57.58,57.64,57.52,57.55,24100.0,51.9879,52.0421,51.9337,51.9608,24100.0
2013-06-21 13:20:00,57.56,57.56,57.39,57.43,25800.0,51.9698,51.9698,51.8164,51.8525,25800.0
2013-06-21 13:30:00,57.44,57.56,57.43,57.48,30700.0,51.8615,51.9698,51.8525,51.8976,30700.0
2013-06-21 13:40:00,57.51,57.55,57.4,57.4,22800.0,51.9247,51.9608,51.8254,51.8254,22800.0
2013-06-21 13:50:00,57.41,57.45,57.29,57.37,25700.0,51.8344,51.8705,51.7261,51.7983,25700.0
2013-06-21 14:00:00,57.37,57.39,57.27,57.28,27800.0,51.7983,51.8164,51.708,51.717,27800.0
2013-06-21 14:10:00,57.29,57.41,57.29,57.41,27200.0,51.7261,51.8344,51.7261,51.8344,27200.0
2013-06-21 14:20:00,57.4,57.46,57.34,57.46,38400.0,51.8254,51.8796,51.7712,51.8796,38400.0
2013-06-21 14:30:00,57.46,57.47,57.37,57.45,49100.0,51.8796,51.8886,51.7983,51.8705,49100.0
2013-06-21 14:40:00,57.46,57.51,57.39,57.45,30700.0,51.8796,51.9247,51.8164,51.8705,30700.0
2013-06-21 14:50:00,57.49,57.67,57.49,57.66,43500.0,51.9066,52.0692,51.9066,52.0601,43500.0
2013-06-21 15:00:00,57.66,57.79,57.61,57.74,31300.0,52.0601,52.1775,52.015,52.1324,31300.0
2013-06-21 15:10:00,57.73,57.82,57.73,57.79,40100.0,52.1233,52.2046,52.1233,52.1775,40100.0
2013-06-21 15:20:00,57.79,57.89,57.77,57.89,41700.0,52.1775,52.2678,52.1594,52.2678,41700.0
2013-06-21 15:30:00,57.89,57.9,57.8,57.81,44500.0,52.2678,52.2768,52.1865,52.1956,44500.0
2013-06-21 15:40:00,57.81,57.85,57.7,57.84,60200.0,52.1956,52.2317,52.0962,52.2226,60200.0
2013-06-21 15:50:00,57.85,57.89,57.81,57.88,211400.0,52.2317,52.2678,52.1956,52.2588,211400.0
2013-06-24 09:30:00,57.78,58.0,57.44,57.51,69100.0,52.1685,52.3671,51.8615,51.9247,69100.0
2013-06-24 09:40:00,57.47,57.68,57.45,57.49,40500.0,51.8886,52.0782,51.8705,51.9066,40500.0
2013-06-24 09:50:00,57.48,57.54,57.21,57.32,26700.0,51.8976,51.9518,51.6538,51.7532,26700.0
2013-06-24 10:00:00,57.31,57.36,57.14,57.3,43900.0,51.7441,51.7893,51.5906,51.7351,43900.0
2013-06-24 10:10:00,57.31,57.47,57.28,57.42,28900.0,51.7441,51.8886,51.717,51.8434,28900.0
2013-06-24 10:20:00,57.42,57.44,57.28,57.39,30300.0,51.8434,51.8615,51.717,51.8164,30300.0
2013-06-24 10:30:00,57.37,57.44,57.3,57.42,45800.0,51.7983,51.8615,51.7351,51.8434,45800.0
2013-06-24 10:40:00,57.4,57.43,57.22,57.32,37900.0,51.8254,51.8525,51.6629,51.7532,37900.0
2013-06-24 10:50:00,57.33,57.37,57.18,57.18,71500.0,51.7622,51.7983,51.6267,51.6267,71500.0
2013-06-24 11:00:00,57.18,57.2,57.07,57.15,36400.0,51.6267,51.6448,51.5274,51.5997,36400.0
2013-06-24 11:10:00,57.13,57.13,57.01,57.08,20100.0,51.5816,51.5816,51.4733,51.5365,20100.0
2013-06-24 11:20:00,57.08,57.08,56.74,56.74,61800.0,51.5365,51.5365,51.2295,51.2295,61800.0
2013-06-24 11:30:00,56.74,56.95,56.74,56.95,37800.0,51.2295,51.4191,51.2295,51.4191,37800.0
2013-06-24 11:40:00,56.95,56.99,56.83,56.98,152700.0,51.4191,51.4552,51.3107,51.4462,152700.0
2013-06-24 11:50:00,56.99,57.09,56.97,57.07,79600.0,51.4552,51.5455,51.4371,51.5274,79600.0
2013-06-24 12:00:00,57.06,57.12,56.93,57.04,46500.0,51.5184,51.5726,51.401,51.5003,46500.0
2013-06-24 12:10:00,57.01,57.08,56.95,57.05,24700.0,51.4733,51.5365,51.4191,51.5094,24700.0
2013-06-24 12:20:00,57.03,57.16,57.0,57.12,29600.0,51.4913,51.6087,51.4642,51.5726,29600.0
2013-06-24 12:30:00,57.12,57.23,57.09,57.11,16300.0,51.5726,51.6719,51.5455,51.5635,16300.0
2013-06-24 12:40:00,57.11,57.22,57.11,57.15,19000.0,51.5635,51.6629,51.5635,51.5997,19000.0
2013-06-24 12:50:00,57.13,57.2,57.07,57.19,18700.0,51.5816,51.6448,51.5274,51.6358,18700.0
2013-06-24 13:00:00,57.17,57.17,57.02,57.03,14700.0,51.6177,51.6177,51.4823,51.4913,14700.0
2013-06-24 13:10:00,57.03,57.18,57.03,57.16,20100.0,51.4913,51.6267,51.4913,51.6087,20100.0
2013-06-24 13:20:00,57.15,57.17,57.02,57.09,25800.0,51.5997,51.6177,51.4823,51.5455,25800.0
2013-06-24 13:30:00,57.08,57.15,57.07,57.12,22300.0,51.5365,51.5997,51.5274,51.5726,22300.0
2013-06-24 13:40:00,57.12,57.24,57.09,57.12,24500.0,51.5726,51.6809,51.5455,51.5726,24500.0
2013-06-24 13:50:00,57.12,57.3,57.05,57.29,34600.0,51.5726,51.7351,51.5094,51.7261,34600.0
2013-06-24 14:00:00,57.29,57.46,57.24,57.45,63200.0,51.7261,51.8796,51.6809,51.8705,63200.0
2013-06-24 14:10:00,57.45,57.58,57.45,57.56,34000.0,51.8705,51.9879,51.8705,51.9698,34000.0
2013-06-24 14:20:00,57.58,57.64,57.5,57.64,33900.0,51.9879,52.0421,51.9157,52.0421,33900.0
2013-06-24 14:30:00,57.63,57.69,57.6,57.67,35700.0,52.033,52.0872,52.006,52.0692,35700.0
2013-06-24 14:40:00,57.68,57.68,57.56,57.6,28200.0,52.0782,52.0782,51.9698,52.006,28200.0
2013-06-24 14:50:00,57.6,57.66,57.54,57.6,40600.0,52.006,52.0601,51.9518,52.006,40600.0
2013-06-24 15:00:00,57.59,57.8,57.58,57.74,57300.0,51.9969,52.1865,51.9879,52.1324,57300.0
2013-06-24 15:10:00,57.73,57.76,57.54,57.58,43800.0,52.1233,52.1504,51.9518,51.9879,43800.0
2013-06-24 15:20:00,57.58,57.66,57.55,57.58,39700.0,51.9879,52.0601,51.9608,51.9879,39700.0
2013-06-24 15:30:00,57.58,57.75,57.56,57.72,55300.0,51.9879,52.1414,51.9698,52.1143,55300.0
2013-06-24 15:40:00,57.71,57.72,57.48,57.54,68400.0,52.1053,52.1143,51.8976,51.9518,68400.0
2013-06-24 15:50:00,57.53,57.61,57.5,57.51,214100.0,51.9428,52.015,51.9157,51.9247,214100.0
2013-06-25 09:30:00,57.82,58.23,57.73,58.2,63600.0,52.2046,52.5748,52.1233,52.5477,63600.0
2013-06-25 09:40:00,58.18,58.21,57.85,57.94,41300.0,52.5296,52.5567,52.2317,52.3129,41300.0
2013-06-25 09:50:00,57.9,57.93,57.71,57.74,35800.0,52.2768,52.3039,52.1053,52.1324,35800.0
2013-06-25 10:00:00,57.75,57.83,57.57,57.69,54100.0,52.1414,52.2136,51.9789,52.0872,54100.0
2013-06-25 10:10:00,57.69,57.75,57.63,57.67,41100.0,52.0872,52.1414,52.033,52.0692,41100.0
2013-06-25 10:20:00,57.68,57.87,57.66,57.85,44100.0,52.0782,52.2497,52.0601,52.2317,44100.0
2013-06-25 10:30:00,57.82,58.0,57.8,57.99,46300.0,52.2046,52.3671,52.1865,52.3581,46300.0
2013-06-25 10:40:00,57.99,58.13,57.92,58.13,65500.0,52.3581,52.4845,52.2949,52.4845,65500.0
2013-06-25 10:50:00,58.14,58.24,58.14,58.23,58900.0,52.4935,52.5838,52.4935,52.5748,58900.0
2013-06-25 11:00:00,58.24,58.26,58.09,58.22,44600.0,52.5838,52.6019,52.4484,52.5657,44600.0
2013-06-25 11:10:00,58.23,58.28,58.11,58.26,57800.0,52.5748,52.6199,52.4664,52.6019,57800.0
2013-06-25 11:20:00,58.26,58.32,58.17,58.18,51500.0,52.6019,52.656,52.5206,52.5296,51500.0
2013-06-25 11:30:00,58.18,58.42,58.17,58.42,36100.0,52.5296,52.7463,52.5206,52.7463,36100.0
2013-06-25 11:40:00,58.44,58.48,58.39,58.46,69400.0,52.7644,52.8005,52.7192,52.7824,69400.0
2013-06-25 11:50:00,58.47,58.57,58.47,58.48,46100.0,52.7915,52.8818,52.7915,52.8005,46100.0
2013-06-25 12:00:00,58.48,58.76,58.44,58.72,139600.0,52.8005,53.0533,52.7644,53.0172,139600.0
2013-06-25 12:10:00,58.72,58.75,58.69,58.75,59700.0,53.0172,53.0443,52.9901,53.0443,59700.0
2013-06-25 12:20:00,58.75,58.89,58.69,58.89,72100.0,53.0443,53.1707,52.9901,53.1707,72100.0
2013-06-25 12:30:00,58.88,59.0,58.88,59.0,85300.0,53.1616,53.27,53.1616,53.27,85300.0
2013-06-25 12:40:00,59.0,59.04,58.99,59.03,42300.0,53.27,53.3061,53.261,53.2971,42300.0
2013-06-25 12:50:00,59.02,59.04,58.94,58.95,58700.0,53.288,53.3061,53.2158,53.2248,58700.0
2013-06-25 13:00:00,58.95,58.95,58.82,58.86,56900.0,53.2248,53.2248,53.1075,53.1436,56900.0
2013-06-25 13:10:00,58.86,58.89,58.8,58.83,66700.0,53.1436,53.1707,53.0894,53.1165,66700.0
2013-06-25 13:20:00,58.82,58.86,58.8,58.84,53600.0,53.1075,53.1436,53.0894,53.1255,53600.0
2013-06-25 13:30:00,58.84,58.86,58.8,58.81,90000.0,53.1255,53.1436,53.0894,53.0984,90000.0
2013-06-25 13:40:00,58.81,58.86,58.75,58.85,61100.0,53.0984,53.1436,53.0443,53.1346,61100.0
2013-06-25 13:50:00,58.86,58.86,58.72,58.76,90600.0,53.1436,53.1436,53.0172,53.0533,90600.0
2013-06-25 14:00:00,58.76,58.77,58.7,58.73,93600.0,53.0533,53.0623,52.9991,53.0262,93600.0
2013-06-25 14:10:00,58.73,58.79,58.69,58.75,95300.0,53.0262,53.0804,52.9901,53.0443,95300.0
2013-06-25 14:20:00,58.75,58.75,58.65,58.73,86500.0,53.0443,53.0443,52.954,53.0262,86500.0
2013-06-25 14:30:00,58.73,58.77,58.7,58.72,67000.0,53.0262,53.0623,52.9991,53.0172,67000.0
2013-06-25 14:40:00,58.71,58.74,58.69,58.7,89400.0,53.0082,53.0352,52.9901,52.9991,89400.0
2013-06-25 14:50:00,58.71,58.73,58.69,58.73,112300.0,53.0082,53.0262,52.9901,53.0262,112300.0
2013-06-25 15:00:00,58.73,58.86,58.71,58.85,60700.0,53.0262,53.1436,53.0082,53.1346,60700.0
2013-06-25 15:10:00,58.86,58.86,58.79,58.82,100300.0,53.1436,53.1436,53.0804,53.1075,100300.0
2013-06-25 15:20:00,58.82,58.86,58.8,58.86,82300.0,53.1075,53.1436,53.0894,53.1436,82300.0
2013-06-25 15:30:00,58.86,58.9,58.8,58.86,132500.0,53.1436,53.1797,53.0894,53.1436,132500.0
2013-06-25 15:40:00,58.85,58.89,58.74,58.78,181400.0,53.1346,53.1707,53.0352,53.0714,181400.0
2013-06-25 15:50:00,58.77,58.88,58.71,58.8,299100.0,53.0623,53.1616,53.0082,53.0894,299100.0
2013-06-26 09:30:00,59.2,59.22,58.75,58.93,103300.0,53.4506,53.4686,53.0443,53.2068,103300.0
2013-06-26 09:40:00,58.94,59.01,58.92,59.0,82100.0,53.2158,53.279,53.1978,53.27,82100.0
2013-06-26 09:50:00,58.97,59.05,58.92,59.0,68800.0,53.2429,53.3151,53.1978,53.27,68800.0
2013-06-26 10:00:00,59.0,59.08,58.94,59.08,56600.0,53.27,53.3422,53.2158,53.3422,56600.0
2013-06-26 10:10:00,59.07,59.07,58.91,58.94,52400.0,53.3332,53.3332,53.1887,53.2158,52400.0
2013-06-26 10:20:00,58.94,59.03,58.91,58.98,28600.0,53.2158,53.2971,53.1887,53.2519,28600.0
2013-06-26 10:30:00,58.97,59.02,58.94,59.02,51900.0,53.2429,53.288,53.2158,53.288,51900.0
2013-06-26 10:40:00,59.01,59.04,58.95,58.96,56900.0,53.279,53.3061,53.2248,53.2339,56900.0
2013-06-26 10:50:00,58.96,59.03,58.93,58.97,47000.0,53.2339,53.2971,53.2068,53.2429,47000.0
2013-06-26 11:00:00,58.98,59.01,58.91,58.98,40200.0,53.2519,53.279,53.1887,53.2519,40200.0
2013-06-26 11:10:00,58.97,59.06,58.93,59.06,28500.0,53.2429,53.3242,53.2068,53.3242,28500.0
2013-06-26 11:20:00,59.06,59.06,58.92,59.0,31800.0,53.3242,53.3242,53.1978,53.27,31800.0
2013-06-26 11:30:00,59.01,59.11,58.94,58.97,29200.0,53.279,53.3693,53.2158,53.2429,29200.0
2013-06-26 11:40:00,58.97,59.12,58.97,59.12,23300.0,53.2429,53.3783,53.2429,53.3783,23300.0
2013-06-26 11:50:00,59.12,59.13,59.03,59.09,27300.0,53.3783,53.3874,53.2971,53.3513,27300.0
2013-06-26 12:00:00,59.09,59.17,59.06,59.08,28500.0,53.3513,53.4235,53.3242,53.3422,28500.0
2013-06-26 12:10:00,59.08,59.14,59.06,59.07,26700.0,53.3422,53.3964,53.3242,53.3332,26700.0
2013-06-26 12:20:00,59.07,59.47,59.07,59.47,125600.0,53.3332,53.6943,53.3332,53.6943,125600.0
2013-06-26 12:30:00,59.46,59.66,59.34,59.65,119500.0,53.6853,53.8659,53.577,53.8569,119500.0
2013-06-26 12:40:00,59.64,59.76,59.45,59.47,106000.0,53.8478,53.9562,53.6763,53.6943,106000.0
2013-06-26 12:50:00,59.48,59.54,59.38,59.45,63800.0,53.7034,53.7575,53.6131,53.6763,63800.0
2013-06-26 13:00:00,59.46,59.52,59.35,59.5,73200.0,53.6853,53.7395,53.586,53.7214,73200.0
2013-06-26 13:10:00,59.51,59.72,59.51,59.64,58900.0,53.7305,53.9201,53.7305,53.8478,58900.0
2013-06-26 13:20:00,59.64,59.73,59.64,59.69,136300.0,53.8478,53.9291,53.8478,53.893,136300.0
2013-06-26 13:30:00,59.69,59.72,59.58,59.7,152300.0,53.893,53.9201,53.7937,53.902,152300.0
2013-06-26 13:40:00,59.7,59.7,59.52,59.59,49300.0,53.902,53.902,53.7395,53.8027,49300.0
2013-06-26 13:50:00,59.59,59.65,59.55,59.63,64500.0,53.8027,53.8569,53.7666,53.8388,64500.0
2013-06-26 14:00:00,59.63,59.64,59.44,59.52,87600.0,53.8388,53.8478,53.6673,53.7395,87600.0
2013-06-26 14:10:00,59.51,59.62,59.47,59.55,53100.0,53.7305,53.8298,53.6943,53.7666,53100.0
2013-06-26 14:20:00,59.55,59.58,59.42,59.56,64300.0,53.7666,53.7937,53.6492,53.7756,64300.0
2013-06-26 14:30:00,59.56,59.56,59.41,59.54,129000.0,53.7756,53.7756,53.6402,53.7575,129000.0
2013-06-26 14:40:00,59.52,59.53,59.39,59.5,61400.0,53.7395,53.7485,53.6221,53.7214,61400.0
2013-06-26 14:50:00,59.5,59.5,59.42,59.42,87300.0,53.7214,53.7214,53.6492,53.6492,87300.0
2013-06-26 15:00:00,59.42,59.52,59.41,59.44,86000.0,53.6492,53.7395,53.6402,53.6673,86000.0
2013-06-26 15:10:00,59.44,59.48,59.41,59.46,34300.0,53.6673,53.7034,53.6402,53.6853,34300.0
2013-06-26 15:20:00,59.46,59.48,59.37,59.43,55300.0,53.6853,53.7034,53.6041,53.6582,55300.0
2013-06-26 15:30:00,59.44,59.56,59.43,59.47,111300.0,53.6673,53.7756,53.6582,53.6943,111300.0
2013-06-26 15:40:00,59.48,59.49,59.38,59.4,127400.0,53.7034,53.7124,53.6131,53.6311,127400.0
2013-06-26 15:50:00,59.4,59.45,59.37,59.44,296500.0,53.6311,53.6763,53.6041,53.6673,296500.0
2013-06-27 09:30:00,60.01,60.6,59.88,60.45,119400.0,54.1819,54.7146,54.0645,54.5792,119400.0
2013-06-27 09:40:00,60.48,60.8,60.48,60.69,160100.0,54.6063,54.8952,54.6063,54.7959,160100.0
2013-06-27 09:50:00,60.71,60.83,60.69,60.75,77100.0,54.8139,54.9223,54.7959,54.85,77100.0
2013-06-27 10:00:00,60.76,60.79,60.58,60.67,84800.0,54.8591,54.8861,54.6965,54.7778,84800.0
2013-06-27 10:10:00,60.68,60.75,60.58,60.7,40800.0,54.7868,54.85,54.6965,54.8049,40800.0
2013-06-27 10:20:00,60.71,60.75,60.67,60.67,18200.0,54.8139,54.85,54.7778,54.7778,18200.0
2013-06-27 10:30:00,60.67,60.75,60.62,60.63,59700.0,54.7778,54.85,54.7327,54.7417,59700.0
2013-06-27 10:40:00,60.62,60.72,60.59,60.72,44000.0,54.7327,54.8229,54.7056,54.8229,44000.0
2013-06-27 10:50:00,60.72,60.87,60.71,60.79,68500.0,54.8229,54.9584,54.8139,54.8861,68500.0
2013-06-27 11:00:00,60.78,60.91,60.78,60.82,35300.0,54.8771,54.9945,54.8771,54.9132,35300.0
2013-06-27 11:10:00,60.83,60.91,60.81,60.89,30200.0,54.9223,54.9945,54.9042,54.9764,30200.0
2013-06-27 11:20:00,60.88,60.92,60.86,60.88,67600.0,54.9674,55.0035,54.9493,54.9674,67600.0
2013-06-27 11:30:00,60.89,60.91,60.72,60.72,43100.0,54.9764,54.9945,54.8229,54.8229,43100.0
2013-06-27 11:40:00,60.73,60.84,60.73,60.84,37400.0,54.832,54.9313,54.832,54.9313,37400.0
2013-06-27 11:50:00,60.83,60.98,60.83,60.94,77600.0,54.9223,55.0577,54.9223,55.0216,77600.0
2013-06-27 12:00:00,60.94,60.95,60.85,60.91,43300.0,55.0216,55.0306,54.9403,54.9945,43300.0
2013-06-27 12:10:00,60.9,61.09,60.9,61.09,56300.0,54.9855,55.157,54.9855,55.157,56300.0
2013-06-27 12:20:00,61.08,61.11,60.94,61.1,127400.0,55.148,55.1751,55.0216,55.166,127400.0
2013-06-27 12:30:00,61.11,61.17,61.1,61.16,59600.0,55.1751,55.2292,55.166,55.2202,59600.0
2013-06-27 12:40:00,61.15,61.24,61.12,61.15,50800.0,55.2112,55.2924,55.1841,55.2112,50800.0
2013-06-27 12:50:00,61.15,61.21,61.12,61.15,43000.0,55.2112,55.2654,55.1841,55.2112,43000.0
2013-06-27 13:00:00,61.15,61.21,61.12,61.16,45700.0,55.2112,55.2654,55.1841,55.2202,45700.0
2013-06-27 13:10:00,61.16,61.23,61.16,61.21,37300.0,55.2202,55.2834,55.2202,55.2654,37300.0
2013-06-27 13:20:00,61.21,61.22,61.14,61.19,32500.0,55.2654,55.2744,55.2022,55.2473,32500.0
2013-06-27 13:30:00,61.18,61.37,61.16,61.32,102600.0,55.2383,55.4098,55.2202,55.3647,102600.0
2013-06-27 13:40:00,61.33,61.33,61.24,61.26,60000.0,55.3737,55.3737,55.2924,55.3105,60000.0
2013-06-27 13:50:00,61.25,61.27,61.17,61.18,37400.0,55.3015,55.3195,55.2292,55.2383,37400.0
2013-06-27 14:00:00,61.18,61.28,61.16,61.22,67500.0,55.2383,55.3286,55.2202,55.2744,67500.0
2013-06-27 14:10:00,61.22,61.22,61.1,61.15,66500.0,55.2744,55.2744,55.166,55.2112,66500.0
2013-06-27 14:20:00,61.15,61.17,61.02,61.07,54300.0,55.2112,55.2292,55.0938,55.139,54300.0
2013-06-27 14:30:00,61.08,61.27,61.08,61.25,72700.0,55.148,55.3195,55.148,55.3015,72700.0
2013-06-27 14:40:00,61.25,61.27,61.13,61.19,73300.0,55.3015,55.3195,55.1931,55.2473,73300.0
2013-06-27 14:50:00,61.19,61.24,61.06,61.07,62800.0,55.2473,55.2924,55.1299,55.139,62800.0
2013-06-27 15:00:00,61.06,61.08,60.95,61.0,72800.0,55.1299,55.148,55.0306,55.0758,72800.0
2013-06-27 15:10:00,60.99,61.04,60.99,60.99,43400.0,55.0667,55.1119,55.0667,55.0667,43400.0
2013-06-27 15:20:00,60.99,61.07,60.93,61.0,55700.0,55.0667,55.139,55.0126,55.0758,55700.0
2013-06-27 15:30:00,61.0,61.01,60.84,60.84,94700.0,55.0758,55.0848,54.9313,54.9313,94700.0
2013-06-27 15:40:00,60.85,60.89,60.81,60.83,79500.0,54.9403,54.9764,54.9042,54.9223,79500.0
2013-06-27 15:50:00,60.83,60.88,60.78,60.79,225400.0,54.9223,54.9674,54.8771,54.8861,225400.0
2013-06-28 09:30:00,60.3,61.03,60.26,60.55,68000.0,54.4437,55.1028,54.4076,54.6695,68000.0
2013-06-28 09:40:00,60.52,60.52,60.32,60.4,86900.0,54.6424,54.6424,54.4618,54.534,86900.0
2013-06-28 09:50:00,60.41,60.46,60.19,60.28,40500.0,54.5431,54.5882,54.3444,54.4257,40500.0
2013-06-28 10:00:00,60.29,60.42,60.24,60.42,97000.0,54.4347,54.5521,54.3896,54.5521,97000.0
2013-06-28 10:10:00,60.4,60.66,60.39,60.63,114400.0,54.534,54.7688,54.525,54.7417,114400.0
2013-06-28 10:20:00,60.63,60.74,60.62,60.74,79700.0,54.7417,54.841,54.7327,54.841,79700.0
2013-06-28 10:30:00,60.74,60.93,60.72,60.89,54400.0,54.841,55.0126,54.8229,54.9764,54400.0
2013-06-28 10:40:00,60.9,60.9,60.81,60.84,52800.0,54.9855,54.9855,54.9042,54.9313,52800.0
2013-06-28 10:50:00,60.84,60.95,60.83,60.86,56000.0,54.9313,55.0306,54.9223,54.9493,56000.0
2013-06-28 11:00:00,60.86,60.94,60.83,60.92,64100.0,54.9493,55.0216,54.9223,55.0035,64100.0
2013-06-28 11:10:00,60.93,61.02,60.91,60.91,37100.0,55.0126,55.0938,54.9945,54.9945,37100.0
2013-06-28 11:20:00,60.9,60.95,60.83,60.84,79500.0,54.9855,55.0306,54.9223,54.9313,79500.0
2013-06-28 11:30:00,60.86,60.9,60.81,60.85,84000.0,54.9493,54.9855,54.9042,54.9403,84000.0
2013-06-28 11:40:00,60.87,60.94,60.81,60.9,178300.0,54.9584,55.0216,54.9042,54.9855,178300.0
2013-06-28 11:50:00,60.9,61.01,60.89,61.0,50600.0,54.9855,55.0848,54.9764,55.0758,50600.0
2013-06-28 12:00:00,61.0,61.08,60.91,60.96,116400.0,55.0758,55.148,54.9945,55.0396,116400.0
2013-06-28 12:10:00,60.96,61.0,60.83,60.85,70100.0,55.0396,55.0758,54.9223,54.9403,70100.0
2013-06-28 12:20:00,60.85,60.88,60.59,60.69,50200.0,54.9403,54.9674,54.7056,54.7959,50200.0
2013-06-28 12:30:00,60.68,60.81,60.68,60.74,28300.0,54.7868,54.9042,54.7868,54.841,28300.0
2013-06-28 12:40:00,60.73,60.73,60.62,60.68,38200.0,54.832,54.832,54.7327,54.7868,38200.0
2013-06-28 12:50:00,60.68,60.7,60.64,60.66,33100.0,54.7868,54.8049,54.7507,54.7688,33100.0
2013-06-28 13:00:00,60.66,60.69,60.62,60.67,25200.0,54.7688,54.7959,54.7327,54.7778,25200.0
2013-06-28 13:10:00,60.66,60.78,60.66,60.74,32800.0,54.7688,54.8771,54.7688,54.841,32800.0
2013-06-28 13:20:00,60.73,60.81,60.65,60.79,26400.0,54.832,54.9042,54.7597,54.8861,26400.0
2013-06-28 13:30:00,60.79,60.8,60.65,60.65,21800.0,54.8861,54.8952,54.7597,54.7597,21800.0
2013-06-28 13:40:00,60.63,60.77,60.58,60.75,30100.0,54.7417,54.8681,54.6965,54.85,30100.0
2013-06-28 13:50:00,60.75,60.75,60.62,60.66,32700.0,54.85,54.85,54.7327,54.7688,32700.0
2013-06-28 14:00:00,60.65,60.91,60.65,60.91,32100.0,54.7597,54.9945,54.7597,54.9945,32100.0
2013-06-28 14:10:00,60.9,60.94,60.82,60.84,22900.0,54.9855,55.0216,54.9132,54.9313,22900.0
2013-06-28 14:20:00,60.84,60.84,60.64,60.64,27700.0,54.9313,54.9313,54.7507,54.7507,27700.0
2013-06-28 14:30:00,60.64,60.69,60.63,60.68,26600.0,54.7507,54.7959,54.7417,54.7868,26600.0
2013-06-28 14:40:00,60.68,60.7,60.58,60.62,34300.0,54.7868,54.8049,54.6965,54.7327,34300.0
2013-06-28 14:50:00,60.62,60.72,60.62,60.64,38600.0,54.7327,54.8229,54.7327,54.7507,38600.0
2013-06-28 15:00:00,60.65,60.74,60.64,60.73,70800.0,54.7597,54.841,54.7507,54.832,70800.0
2013-06-28 15:10:00,60.71,60.89,60.71,60.89,99700.0,54.8139,54.9764,54.8139,54.9764,99700.0
2013-06-28 15:20:00,60.88,61.08,60.88,61.08,82400.0,54.9674,55.148,54.9674,55.148,82400.0
2013-06-28 15:30:00,61.08,61.29,61.07,61.28,170900.0,55.148,55.3376,55.139,55.3286,170900.0
2013-06-28 15:40:00,61.28,61.37,61.24,61.26,165600.0,55.3286,55.4098,55.2924,55.3105,165600.0
2013-06-28 15:50:00,61.26,61.33,61.0,61.03,368200.0,55.3105,55.3737,55.0758,55.1028,368200.0
2013-07-01 09:30:00,62.68,62.81,61.9,62.74,314400.0,56.5926,56.71,55.8883,56.6468,314400.0
2013-07-01 09:40:00,62.73,63.25,62.73,63.15,297400.0,56.6377,57.1072,56.6377,57.0169,297400.0
2013-07-01 09:50:00,63.14,63.41,62.9,63.35,136900.0,57.0079,57.2517,56.7912,57.1975,136900.0
2013-07-01 10:00:00,63.31,63.63,63.29,63.39,211200.0,57.1614,57.4503,57.1434,57.2336,211200.0
2013-07-01 10:10:00,63.43,63.57,63.36,63.55,157800.0,57.2698,57.3962,57.2066,57.3781,157800.0
2013-07-01 10:20:00,63.56,63.83,63.47,63.51,174300.0,57.3871,57.6309,57.3059,57.342,174300.0
2013-07-01 10:30:00,63.5,63.65,63.49,63.58,119800.0,57.333,57.4684,57.3239,57.4052,119800.0
2013-07-01 10:40:00,63.59,63.68,63.5,63.65,65400.0,57.4142,57.4955,57.333,57.4684,65400.0
2013-07-01 10:50:00,63.64,63.66,63.46,63.49,81400.0,57.4594,57.4774,57.2968,57.3239,81400.0
2013-07-01 11:00:00,63.49,63.54,63.43,63.46,77200.0,57.3239,57.3691,57.2698,57.2968,77200.0
2013-07-01 11:10:00,63.44,63.55,63.42,63.5,74300.0,57.2788,57.3781,57.2607,57.333,74300.0
2013-07-01 11:20:00,63.5,63.57,63.46,63.54,88200.0,57.333,57.3962,57.2968,57.3691,88200.0
2013-07-01 11:30:00,63.53,63.53,63.48,63.52,124600.0,57.36,57.36,57.3149,57.351,124600.0
2013-07-01 11:40:00,63.53,63.6,63.44,63.57,84800.0,57.36,57.4232,57.2788,57.3962,84800.0
2013-07-01 11:50:00,63.56,63.63,63.5,63.63,49100.0,57.3871,57.4503,57.333,57.4503,49100.0
2013-07-01 12:00:00,63.62,63.67,63.5,63.55,51200.0,57.4413,57.4864,57.333,57.3781,51200.0
2013-07-01 12:10:00,63.55,63.59,63.46,63.51,68300.0,57.3781,57.4142,57.2968,57.342,68300.0
2013-07-01 12:20:00,63.5,63.51,63.44,63.5,66400.0,57.333,57.342,57.2788,57.333,66400.0
2013-07-01 12:30:00,63.5,63.61,63.5,63.55,51500.0,57.333,57.4323,57.333,57.3781,51500.0
2013-07-01 12:40:00,63.53,63.55,63.48,63.54,63500.0,57.36,57.3781,57.3149,57.3691,63500.0
2013-07-01 12:50:00,63.54,63.55,63.47,63.48,68000.0,57.3691,57.3781,57.3059,57.3149,68000.0
2013-07-01 13:00:00,63.48,63.54,63.45,63.5,74000.0,57.3149,57.3691,57.2878,57.333,74000.0
2013-07-01 13:10:00,63.5,63.51,63.42,63.5,72500.0,57.333,57.342,57.2607,57.333,72500.0
2013-07-01 13:20:00,63.5,63.57,63.46,63.55,58400.0,57.333,57.3962,57.2968,57.3781,58400.0
2013-07-01 13:30:00,63.55,63.55,63.36,63.48,94500.0,57.3781,57.3781,57.2066,57.3149,94500.0
2013-07-01 13:40:00,63.47,63.51,63.3,63.33,100900.0,57.3059,57.342,57.1524,57.1795,100900.0
2013-07-01 13:50:00,63.34,63.35,63.23,63.29,149400.0,57.1885,57.1975,57.0892,57.1434,149400.0
2013-07-01 14:00:00,63.28,63.35,63.21,63.26,54800.0,57.1343,57.1975,57.0711,57.1163,54800.0
2013-07-01 14:10:00,63.26,63.34,63.26,63.33,70500.0,57.1163,57.1885,57.1163,57.1795,70500.0
2013-07-01 14:20:00,63.32,63.34,63.19,63.33,59600.0,57.1704,57.1885,57.0531,57.1795,59600.0
2013-07-01 14:30:00,63.33,63.33,63.23,63.32,62800.0,57.1795,57.1795,57.0892,57.1704,62800.0
2013-07-01 14:40:00,63.31,63.4,63.29,63.32,73100.0,57.1614,57.2427,57.1434,57.1704,73100.0
2013-07-01 14:50:00,63.32,63.46,63.3,63.43,70000.0,57.1704,57.2968,57.1524,57.2698,70000.0
2013-07-01 15:00:00,63.43,63.5,63.36,63.4,80300.0,57.2698,57.333,57.2066,57.2427,80300.0
2013-07-01 15:10:00,63.39,63.41,63.25,63.25,79800.0,57.2336,57.2517,57.1072,57.1072,79800.0
2013-07-01 15:20:00,63.26,63.36,63.26,63.28,72400.0,57.1163,57.2066,57.1163,57.1343,72400.0
2013-07-01 15:30:00,63.28,63.28,63.1,63.16,126300.0,57.1343,57.1343,56.9718,57.026,126300.0
2013-07-01 15:40:00,63.16,63.21,63.12,63.17,151400.0,57.026,57.0711,56.9899,57.035,151400.0
2013-07-01 15:50:00,63.16,63.24,63.11,63.16,246300.0,57.026,57.0982,56.9808,57.026,246300.0
2013-07-02 09:30:00,62.88,63.05,62.6,62.9,86100.0,56.7732,56.9267,56.5204,56.7912,86100.0
2013-07-02 09:40:00,62.94,62.94,62.64,62.77,67300.0,56.8273,56.8273,56.5565,56.6739,67300.0
2013-07-02 09:50:00,62.77,62.8,62.47,62.48,64800.0,56.6739,56.7009,56.403,56.412,64800.0
2013-07-02 10:00:00,62.52,62.67,62.42,62.57,73700.0,56.4481,56.5836,56.3578,56.4933,73700.0
2013-07-02 10:10:00,62.56,62.56,62.34,62.37,55100.0,56.4842,56.4842,56.2856,56.3127,55100.0
2013-07-02 10:20:00,62.37,62.52,62.23,62.23,67200.0,56.3127,56.4481,56.1863,56.1863,67200.0
2013-07-02 10:30:00,62.2,62.34,62.06,62.34,80200.0,56.1592,56.2856,56.0328,56.2856,80200.0
2013-07-02 10:40:00,62.34,62.4,62.18,62.33,87900.0,56.2856,56.3398,56.1412,56.2766,87900.0
2013-07-02 10:50:00,62.33,62.46,62.29,62.41,53700.0,56.2766,56.394,56.2405,56.3488,53700.0
2013-07-02 11:00:00,62.41,62.45,62.31,62.43,63600.0,56.3488,56.3849,56.2585,56.3669,63600.0
2013-07-02 11:10:00,62.43,62.49,62.35,62.49,55900.0,56.3669,56.421,56.2946,56.421,55900.0
2013-07-02 11:20:00,62.49,62.53,62.35,62.53,67900.0,56.421,56.4572,56.2946,56.4572,67900.0
2013-07-02 11:30:00,62.52,62.57,62.46,62.52,41900.0,56.4481,56.4933,56.394,56.4481,41900.0
2013-07-02 11:40:00,62.51,62.71,62.49,62.6,68100.0,56.4391,56.6197,56.421,56.5204,68100.0
2013-07-02 11:50:00,62.6,62.75,62.6,62.75,38900.0,56.5204,56.6558,56.5204,56.6558,38900.0
2013-07-02 12:00:00,62.75,62.75,62.52,62.54,64600.0,56.6558,56.6558,56.4481,56.4662,64600.0
2013-07-02 12:10:00,62.53,62.6,62.52,62.55,63500.0,56.4572,56.5204,56.4481,56.4752,63500.0
2013-07-02 12:20:00,62.54,62.65,62.46,62.64,56400.0,56.4662,56.5655,56.394,56.5565,56400.0
2013-07-02 12:30:00,62.64,62.65,62.5,62.5,88200.0,56.5565,56.5655,56.4301,56.4301,88200.0
2013-07-02 12:40:00,62.5,62.53,62.34,62.53,129300.0,56.4301,56.4572,56.2856,56.4572,129300.0
2013-07-02 12:50:00,62.52,62.59,62.4,62.43,65100.0,56.4481,56.5113,56.3398,56.3669,65100.0
2013-07-02 13:00:00,62.44,62.5,62.35,62.36,40400.0,56.3759,56.4301,56.2946,56.3037,40400.0
2013-07-02 13:10:00,62.36,62.36,62.2,62.25,69600.0,56.3037,56.3037,56.1592,56.2044,69600.0
2013-07-02 13:20:00,62.26,62.39,62.23,62.24,52800.0,56.2134,56.3308,56.1863,56.1953,52800.0
2013-07-02 13:30:00,62.25,62.28,62.03,62.03,52500.0,56.2044,56.2314,56.0057,56.0057,52500.0
2013-07-02 13:40:00,62.06,62.06,61.91,62.04,51100.0,56.0328,56.0328,55.8974,56.0147,51100.0
2013-07-02 13:50:00,62.03,62.12,61.99,62.03,58300.0,56.0057,56.087,55.9696,56.0057,58300.0
2013-07-02 14:00:00,62.03,62.03,61.86,61.86,61400.0,56.0057,56.0057,55.8522,55.8522,61400.0
2013-07-02 14:10:00,61.86,61.88,61.59,61.6,81800.0,55.8522,55.8703,55.6085,55.6175,81800.0
2013-07-02 14:20:00,61.6,61.74,61.53,61.74,100600.0,55.6175,55.7439,55.5543,55.7439,100600.0
2013-07-02 14:30:00,61.75,61.91,61.73,61.9,171400.0,55.7529,55.8974,55.7349,55.8883,171400.0
2013-07-02 14:40:00,61.89,62.05,61.89,62.01,200500.0,55.8793,56.0238,55.8793,55.9877,200500.0
2013-07-02 14:50:00,62.01,62.11,62.01,62.01,132300.0,55.9877,56.078,55.9877,55.9877,132300.0
2013-07-02 15:00:00,62.02,62.06,62.01,62.01,103500.0,55.9967,56.0328,55.9877,55.9877,103500.0
2013-07-02 15:10:00,62.01,62.11,62.01,62.11,83200.0,55.9877,56.078,55.9877,56.078,83200.0
2013-07-02 15:20:00,62.1,62.2,62.1,62.19,151700.0,56.0689,56.1592,56.0689,56.1502,151700.0
2013-07-02 15:30:00,62.2,62.2,62.11,62.19,120400.0,56.1592,56.1592,56.078,56.1502,120400.0
2013-07-02 15:40:00,62.19,62.29,62.19,62.23,118700.0,56.1502,56.2405,56.1502,56.1863,118700.0
2013-07-02 15:50:00,62.24,62.41,62.22,62.39,306400.0,56.1953,56.3488,56.1773,56.3308,306400.0
2013-07-03 09:30:00,62.02,62.18,61.89,62.14,143400.0,55.9967,56.1412,55.8793,56.105,143400.0
2013-07-03 09:40:00,62.15,62.36,62.12,62.29,91800.0,56.1141,56.3037,56.087,56.2405,91800.0
2013-07-03 09:50:00,62.3,62.46,62.27,62.43,65800.0,56.2495,56.394,56.2224,56.3669,65800.0
2013-07-03 10:00:00,62.43,62.48,62.19,62.3,77100.0,56.3669,56.412,56.1502,56.2495,77100.0
2013-07-03 10:10:00,62.31,62.34,62.22,62.24,59100.0,56.2585,56.2856,56.1773,56.1953,59100.0
2013-07-03 10:20:00,62.26,62.37,62.25,62.29,33200.0,56.2134,56.3127,56.2044,56.2405,33200.0
2013-07-03 10:30:00,62.32,62.35,62.24,62.27,55600.0,56.2676,56.2946,56.1953,56.2224,55600.0
2013-07-03 10:40:00,62.26,62.35,62.25,62.32,25500.0,56.2134,56.2946,56.2044,56.2676,25500.0
2013-07-03 10:50:00,62.34,62.35,62.25,62.27,40600.0,56.2856,56.2946,56.2044,56.2224,40600.0
2013-07-03 11:00:00,62.27,62.41,62.26,62.35,38500.0,56.2224,56.3488,56.2134,56.2946,38500.0
2013-07-03 11:10:00,62.33,62.49,62.31,62.45,47100.0,56.2766,56.421,56.2585,56.3849,47100.0
2013-07-03 11:20:00,62.45,62.54,62.4,62.46,74200.0,56.3849,56.4662,56.3398,56.394,74200.0
2013-07-03 11:30:00,62.45,62.5,62.33,62.38,67200.0,56.3849,56.4301,56.2766,56.3217,67200.0
2013-07-03 11:40:00,62.38,62.44,62.29,62.44,80200.0,56.3217,56.3759,56.2405,56.3759,80200.0
2013-07-03 11:50:00,62.44,62.53,62.36,62.5,49900.0,56.3759,56.4572,56.3037,56.4301,49900.0
2013-07-03 12:00:00,62.5,62.63,62.47,62.61,49100.0,56.4301,56.5474,56.403,56.5294,49100.0
2013-07-03 12:10:00,62.62,62.63,62.48,62.6,62900.0,56.5384,56.5474,56.412,56.5204,62900.0
2013-07-03 12:20:00,62.61,62.7,62.57,62.61,81600.0,56.5294,56.6107,56.4933,56.5294,81600.0
2013-07-03 12:30:00,62.61,62.64,62.43,62.61,139300.0,56.5294,56.5565,56.3669,56.5294,139300.0
2013-07-03 12:40:00,62.6,62.6,62.4,62.45,93000.0,56.5204,56.5204,56.3398,56.3849,93000.0
2013-07-03 12:50:00,62.44,62.45,62.36,62.39,143100.0,56.3759,56.3849,56.3037,56.3308,143100.0
2013-07-05 09:30:00,61.59,62.35,61.59,62.33,235600.0,55.6085,56.2946,55.6085,56.2766,235600.0
2013-07-05 09:40:00,62.3,62.7,62.29,62.63,64100.0,56.2495,56.6107,56.2405,56.5474,64100.0
2013-07-05 09:50:00,62.59,62.59,62.37,62.42,27300.0,56.5113,56.5113,56.3127,56.3578,27300.0
2013-07-05 10:00:00,62.44,62.52,62.38,62.47,21100.0,56.3759,56.4481,56.3217,56.403,21100.0
2013-07-05 10:10:00,62.46,62.49,62.21,62.25,20600.0,56.394,56.421,56.1682,56.2044,20600.0
2013-07-05 10:20:00,62.23,62.31,62.12,62.24,30000.0,56.1863,56.2585,56.087,56.1953,30000.0
2013-07-05 10:30:00,62.26,62.43,62.22,62.35,40500.0,56.2134,56.3669,56.1773,56.2946,40500.0
2013-07-05 10:40:00,62.35,62.49,62.35,62.39,31400.0,56.2946,56.421,56.2946,56.3308,31400.0
2013-07-05 10:50:00,62.41,62.54,62.37,62.49,27800.0,56.3488,56.4662,56.3127,56.421,27800.0
2013-07-05 11:00:00,62.5,62.51,62.34,62.42,29700.0,56.4301,56.4391,56.2856,56.3578,29700.0
2013-07-05 11:10:00,62.41,62.44,62.29,62.33,20400.0,56.3488,56.3759,56.2405,56.2766,20400.0
2013-07-05 11:20:00,62.32,62.38,62.24,62.27,36600.0,56.2676,56.3217,56.1953,56.2224,36600.0
2013-07-05 11:30:00,62.27,62.34,62.22,62.29,26700.0,56.2224,56.2856,56.1773,56.2405,26700.0
2013-07-05 11:40:00,62.3,62.32,62.25,62.32,31200.0,56.2495,56.2676,56.2044,56.2676,31200.0
2013-07-05 11:50:00,62.32,62.44,62.25,62.43,21000.0,56.2676,56.3759,56.2044,56.3669,21000.0
2013-07-05 12:00:00,62.44,62.46,62.33,62.33,35400.0,56.3759,56.394,56.2766,56.2766,35400.0
2013-07-05 12:10:00,62.34,62.44,62.28,62.3,43700.0,56.2856,56.3759,56.2314,56.2495,43700.0
2013-07-05 12:20:00,62.3,62.34,62.24,62.3,44200.0,56.2495,56.2856,56.1953,56.2495,44200.0
2013-07-05 12:30:00,62.3,62.43,62.3,62.37,15100.0,56.2495,56.3669,56.2495,56.3127,15100.0
2013-07-05 12:40:00,62.37,62.37,62.29,62.3,20800.0,56.3127,56.3127,56.2405,56.2495,20800.0
2013-07-05 12:50:00,62.29,62.32,62.27,62.27,17400.0,56.2405,56.2676,56.2224,56.2224,17400.0
2013-07-05 13:00:00,62.28,62.3,62.24,62.29,25500.0,56.2314,56.2495,56.1953,56.2405,25500.0
2013-07-05 13:10:00,62.29,62.4,62.28,62.39,17400.0,56.2405,56.3398,56.2314,56.3308,17400.0
2013-07-05 13:20:00,62.38,62.43,62.37,62.41,17600.0,56.3217,56.3669,56.3127,56.3488,17600.0
2013-07-05 13:30:00,62.42,62.48,62.4,62.47,14200.0,56.3578,56.412,56.3398,56.403,14200.0
2013-07-05 13:40:00,62.45,62.5,62.42,62.42,16600.0,56.3849,56.4301,56.3578,56.3578,16600.0
2013-07-05 13:50:00,62.42,62.52,62.42,62.44,20300.0,56.3578,56.4481,56.3578,56.3759,20300.0
2013-07-05 14:00:00,62.44,62.48,62.38,62.44,37700.0,56.3759,56.412,56.3217,56.3759,37700.0
2013-07-05 14:10:00,62.45,62.53,62.45,62.52,21700.0,56.3849,56.4572,56.3849,56.4481,21700.0
2013-07-05 14:20:00,62.53,62.57,62.5,62.55,30200.0,56.4572,56.4933,56.4301,56.4752,30200.0
2013-07-05 14:30:00,62.57,62.6,62.54,62.57,21200.0,56.4933,56.5204,56.4662,56.4933,21200.0
2013-07-05 14:40:00,62.57,62.58,62.4,62.43,26200.0,56.4933,56.5023,56.3398,56.3669,26200.0
2013-07-05 14:50:00,62.44,62.53,62.44,62.52,17600.0,56.3759,56.4572,56.3759,56.4481,17600.0
2013-07-05 15:00:00,62.52,62.54,62.44,62.44,28600.0,56.4481,56.4662,56.3759,56.3759,28600.0
2013-07-05 15:10:00,62.45,62.47,62.3,62.31,43500.0,56.3849,56.403,56.2495,56.2585,43500.0
2013-07-05 15:20:00,62.3,62.33,62.24,62.32,95200.0,56.2495,56.2766,56.1953,56.2676,95200.0
2013-07-05 15:30:00,62.31,62.42,62.31,62.41,26900.0,56.2585,56.3578,56.2585,56.3488,26900.0
2013-07-05 15:40:00,62.42,62.49,62.36,62.36,63500.0,56.3578,56.421,56.3037,56.3037,63500.0
2013-07-05 15:50:00,62.36,62.55,62.36,62.54,101200.0,56.3037,56.4752,56.3037,56.4662,101200.0
2013-07-08 09:30:00,62.72,62.86,62.29,62.67,102700.0,56.7816,56.9083,56.3923,56.7363,102700.0
2013-07-08 09:40:00,62.66,62.93,62.59,62.89,34100.0,56.7273,56.9717,56.6639,56.9355,34100.0
2013-07-08 09:50:00,62.89,63.1,62.86,63.07,51000.0,56.9355,57.1256,56.9083,57.0985,51000.0
2013-07-08 10:00:00,63.09,63.17,63.01,63.17,43600.0,57.1166,57.189,57.0441,57.189,43600.0
2013-07-08 10:10:00,63.16,63.29,63.15,63.22,35100.0,57.1799,57.2976,57.1709,57.2342,35100.0
2013-07-08 10:20:00,63.22,63.34,63.14,63.14,40700.0,57.2342,57.3429,57.1618,57.1618,40700.0
2013-07-08 10:30:00,63.15,63.15,62.97,62.98,39200.0,57.1709,57.1709,57.0079,57.017,39200.0
2013-07-08 10:40:00,62.97,63.11,62.96,63.08,22900.0,57.0079,57.1347,56.9989,57.1075,22900.0
2013-07-08 10:50:00,63.07,63.12,62.97,63.11,44900.0,57.0985,57.1437,57.0079,57.1347,44900.0
2013-07-08 11:00:00,63.12,63.14,62.95,62.97,22600.0,57.1437,57.1618,56.9898,57.0079,22600.0
2013-07-08 11:10:00,62.98,63.02,62.93,62.99,29800.0,57.017,57.0532,56.9717,57.026,29800.0
2013-07-08 11:20:00,62.99,63.01,62.89,62.92,43500.0,57.026,57.0441,56.9355,56.9627,43500.0
2013-07-08 11:30:00,62.92,62.93,62.75,62.9,66700.0,56.9627,56.9717,56.8087,56.9445,66700.0
2013-07-08 11:40:00,62.9,62.91,62.82,62.91,60500.0,56.9445,56.9536,56.8721,56.9536,60500.0
2013-07-08 11:50:00,62.9,62.9,62.77,62.8,45700.0,56.9445,56.9445,56.8269,56.854,45700.0
2013-07-08 12:00:00,62.81,62.81,62.61,62.63,41100.0,56.8631,56.8631,56.682,56.7001,41100.0
2013-07-08 12:10:00,62.62,62.71,62.59,62.71,40800.0,56.6911,56.7725,56.6639,56.7725,40800.0
2013-07-08 12:20:00,62.72,62.74,62.69,62.7,39400.0,56.7816,56.7997,56.7544,56.7635,39400.0
2013-07-08 12:30:00,62.7,62.82,62.67,62.77,39700.0,56.7635,56.8721,56.7363,56.8269,39700.0
2013-07-08 12:40:00,62.77,62.85,62.73,62.85,46600.0,56.8269,56.8993,56.7906,56.8993,46600.0
2013-07-08 12:50:00,62.85,62.88,62.79,62.86,43700.0,56.8993,56.9264,56.845,56.9083,43700.0
2013-07-08 13:00:00,62.86,62.93,62.79,62.88,60400.0,56.9083,56.9717,56.845,56.9264,60400.0
2013-07-08 13:10:00,62.87,62.87,62.78,62.86,36400.0,56.9174,56.9174,56.8359,56.9083,36400.0
2013-07-08 13:20:00,62.85,62.87,62.76,62.76,42100.0,56.8993,56.9174,56.8178,56.8178,42100.0
2013-07-08 13:30:00,62.76,62.81,62.7,62.81,38200.0,56.8178,56.8631,56.7635,56.8631,38200.0
2013-07-08 13:40:00,62.81,62.85,62.75,62.79,50200.0,56.8631,56.8993,56.8087,56.845,50200.0
2013-07-08 13:50:00,62.78,62.84,62.77,62.83,34700.0,56.8359,56.8902,56.8269,56.8812,34700.0
2013-07-08 14:00:00,62.83,62.87,62.72,62.73,61100.0,56.8812,56.9174,56.7816,56.7906,61100.0
2013-07-08 14:10:00,62.71,62.76,62.68,62.69,52600.0,56.7725,56.8178,56.7454,56.7544,52600.0
2013-07-08 14:20:00,62.68,62.72,62.64,62.65,48000.0,56.7454,56.7816,56.7092,56.7182,48000.0
2013-07-08 14:30:00,62.65,62.74,62.63,62.72,54700.0,56.7182,56.7997,56.7001,56.7816,54700.0
2013-07-08 14:40:00,62.73,62.8,62.71,62.8,34700.0,56.7906,56.854,56.7725,56.854,34700.0
2013-07-08 14:50:00,62.79,62.86,62.79,62.83,60800.0,56.845,56.9083,56.845,56.8812,60800.0
2013-07-08 15:00:00,62.84,62.84,62.68,62.7,83100.0,56.8902,56.8902,56.7454,56.7635,83100.0
2013-07-08 15:10:00,62.7,62.71,62.64,62.68,64600.0,56.7635,56.7725,56.7092,56.7454,64600.0
2013-07-08 15:20:00,62.68,62.73,62.68,62.69,57200.0,56.7454,56.7906,56.7454,56.7544,57200.0
2013-07-08 15:30:00,62.68,62.85,62.61,62.8,130800.0,56.7454,56.8993,56.682,56.854,130800.0
2013-07-08 15:40:00,62.8,62.88,62.74,62.85,141900.0,56.854,56.9264,56.7997,56.8993,141900.0
2013-07-08 15:50:00,62.86,62.98,62.81,62.97,303200.0,56.9083,57.017,56.8631,57.0079,303200.0
2013-07-09 09:30:00,63.28,63.49,63.22,63.41,54500.0,57.2886,57.4787,57.2342,57.4063,54500.0
2013-07-09 09:40:00,63.41,63.49,63.38,63.45,21900.0,57.4063,57.4787,57.3791,57.4425,21900.0
2013-07-09 09:50:00,63.41,63.46,63.31,63.33,58700.0,57.4063,57.4515,57.3157,57.3338,58700.0
2013-07-09 10:00:00,63.32,63.32,63.1,63.2,13000.0,57.3248,57.3248,57.1256,57.2161,13000.0
2013-07-09 10:10:00,63.2,63.35,63.2,63.33,27700.0,57.2161,57.3519,57.2161,57.3338,27700.0
2013-07-09 10:20:00,63.32,63.41,63.25,63.33,48400.0,57.3248,57.4063,57.2614,57.3338,48400.0
2013-07-09 10:30:00,63.34,63.47,63.27,63.42,33800.0,57.3429,57.4606,57.2795,57.4153,33800.0
2013-07-09 10:40:00,63.42,63.46,63.37,63.44,19400.0,57.4153,57.4515,57.37,57.4334,19400.0
2013-07-09 10:50:00,63.45,63.56,63.45,63.49,42600.0,57.4425,57.5421,57.4425,57.4787,42600.0
2013-07-09 11:00:00,63.5,63.51,63.33,63.35,24500.0,57.4877,57.4968,57.3338,57.3519,24500.0
2013-07-09 11:10:00,63.36,63.39,63.3,63.31,31400.0,57.361,57.3882,57.3067,57.3157,31400.0
2013-07-09 11:20:00,63.32,63.43,63.32,63.36,32500.0,57.3248,57.4244,57.3248,57.361,32500.0
2013-07-09 11:30:00,63.38,63.42,63.34,63.37,28500.0,57.3791,57.4153,57.3429,57.37,28500.0
2013-07-09 11:40:00,63.37,63.41,63.32,63.32,21100.0,57.37,57.4063,57.3248,57.3248,21100.0
2013-07-09 11:50:00,63.32,63.32,63.21,63.25,20700.0,57.3248,57.3248,57.2252,57.2614,20700.0
2013-07-09 12:00:00,63.24,63.27,63.22,63.22,32000.0,57.2524,57.2795,57.2342,57.2342,32000.0
2013-07-09 12:10:00,63.21,63.29,63.2,63.27,51300.0,57.2252,57.2976,57.2161,57.2795,51300.0
2013-07-09 12:20:00,63.27,63.31,63.26,63.26,14400.0,57.2795,57.3157,57.2705,57.2705,14400.0
2013-07-09 12:30:00,63.26,63.32,63.24,63.32,51500.0,57.2705,57.3248,57.2524,57.3248,51500.0
2013-07-09 12:40:00,63.32,63.35,63.25,63.34,29400.0,57.3248,57.3519,57.2614,57.3429,29400.0
2013-07-09 12:50:00,63.33,63.39,63.31,63.31,25800.0,57.3338,57.3882,57.3157,57.3157,25800.0
2013-07-09 13:00:00,63.31,63.31,63.23,63.26,39300.0,57.3157,57.3157,57.2433,57.2705,39300.0
2013-07-09 13:10:00,63.25,63.31,63.23,63.26,52800.0,57.2614,57.3157,57.2433,57.2705,52800.0
2013-07-09 13:20:00,63.26,63.29,63.17,63.17,67900.0,57.2705,57.2976,57.189,57.189,67900.0
2013-07-09 13:30:00,63.18,63.32,63.18,63.29,28500.0,57.198,57.3248,57.198,57.2976,28500.0
2013-07-09 13:40:00,63.3,63.3,63.22,63.22,35400.0,57.3067,57.3067,57.2342,57.2342,35400.0
2013-07-09 13:50:00,63.21,63.34,63.21,63.32,11800.0,57.2252,57.3429,57.2252,57.3248,11800.0
2013-07-09 14:00:00,63.32,63.32,63.23,63.27,28100.0,57.3248,57.3248,57.2433,57.2795,28100.0
2013-07-09 14:10:00,63.28,63.32,63.25,63.28,33900.0,57.2886,57.3248,57.2614,57.2886,33900.0
2013-07-09 14:20:00,63.29,63.3,63.25,63.29,16800.0,57.2976,57.3067,57.2614,57.2976,16800.0
2013-07-09 14:30:00,63.29,63.3,63.23,63.28,30200.0,57.2976,57.3067,57.2433,57.2886,30200.0
2013-07-09 14:40:00,63.28,63.31,63.23,63.24,53500.0,57.2886,57.3157,57.2433,57.2524,53500.0
2013-07-09 14:50:00,63.25,63.27,63.23,63.25,34600.0,57.2614,57.2795,57.2433,57.2614,34600.0
2013-07-09 15:00:00,63.26,63.32,63.25,63.31,38900.0,57.2705,57.3248,57.2614,57.3157,38900.0
2013-07-09 15:10:00,63.31,63.39,63.3,63.37,41000.0,57.3157,57.3882,57.3067,57.37,41000.0
2013-07-09 15:20:00,63.39,63.39,63.31,63.35,35100.0,57.3882,57.3882,57.3157,57.3519,35100.0
2013-07-09 15:30:00,63.35,63.35,63.3,63.33,50500.0,57.3519,57.3519,57.3067,57.3338,50500.0
2013-07-09 15:40:00,63.32,63.34,63.29,63.29,58400.0,57.3248,57.3429,57.2976,57.2976,58400.0
2013-07-09 15:50:00,63.3,63.3,63.23,63.26,158500.0,57.3067,57.3067,57.2433,57.2705,158500.0
2013-07-10 09:30:00,63.27,63.45,63.19,63.43,36500.0,57.2795,57.4425,57.2071,57.4244,36500.0
2013-07-10 09:40:00,63.48,63.5,63.3,63.33,23100.0,57.4696,57.4877,57.3067,57.3338,23100.0
2013-07-10 09:50:00,63.34,63.35,63.25,63.28,17500.0,57.3429,57.3519,57.2614,57.2886,17500.0
2013-07-10 10:00:00,63.31,63.35,63.17,63.25,19900.0,57.3157,57.3519,57.189,57.2614,19900.0
2013-07-10 10:10:00,63.25,63.26,63.18,63.2,15400.0,57.2614,57.2705,57.198,57.2161,15400.0
2013-07-10 10:20:00,63.21,63.28,63.18,63.26,27100.0,57.2252,57.2886,57.198,57.2705,27100.0
2013-07-10 10:30:00,63.27,63.41,63.2,63.41,54100.0,57.2795,57.4063,57.2161,57.4063,54100.0
2013-07-10 10:40:00,63.4,63.43,63.36,63.41,14100.0,57.3972,57.4244,57.361,57.4063,14100.0
2013-07-10 10:50:00,63.42,63.43,63.31,63.38,20500.0,57.4153,57.4244,57.3157,57.3791,20500.0
2013-07-10 11:00:00,63.37,63.37,63.25,63.33,40200.0,57.37,57.37,57.2614,57.3338,40200.0
2013-07-10 11:10:00,63.33,63.34,63.21,63.25,33400.0,57.3338,57.3429,57.2252,57.2614,33400.0
2013-07-10 11:20:00,63.25,63.34,63.25,63.32,22000.0,57.2614,57.3429,57.2614,57.3248,22000.0
2013-07-10 11:30:00,63.33,63.43,63.31,63.37,14500.0,57.3338,57.4244,57.3157,57.37,14500.0
2013-07-10 11:40:00,63.38,63.39,63.33,63.39,13600.0,57.3791,57.3882,57.3338,57.3882,13600.0
2013-07-10 11:50:00,63.39,63.41,63.33,63.35,22800.0,57.3882,57.4063,57.3338,57.3519,22800.0
2013-07-10 12:00:00,63.35,63.38,63.33,63.34,15300.0,57.3519,57.3791,57.3338,57.3429,15300.0
2013-07-10 12:10:00,63.34,63.37,63.24,63.29,57600.0,57.3429,57.37,57.2524,57.2976,57600.0
2013-07-10 12:20:00,63.29,63.32,63.25,63.3,16000.0,57.2976,57.3248,57.2614,57.3067,16000.0
2013-07-10 12:30:00,63.3,63.34,63.3,63.3,20200.0,57.3067,57.3429,57.3067,57.3067,20200.0
2013-07-10 12:40:00,63.3,63.35,63.3,63.3,32900.0,57.3067,57.3519,57.3067,57.3067,32900.0
2013-07-10 12:50:00,63.32,63.37,63.27,63.27,9100.0,57.3248,57.37,57.2795,57.2795,9100.0
2013-07-10 13:00:00,63.27,63.33,63.24,63.32,13000.0,57.2795,57.3338,57.2524,57.3248,13000.0
2013-07-10 13:10:00,63.31,63.34,63.24,63.24,15700.0,57.3157,57.3429,57.2524,57.2524,15700.0
2013-07-10 13:20:00,63.25,63.26,63.15,63.17,49700.0,57.2614,57.2705,57.1709,57.189,49700.0
2013-07-10 13:30:00,63.18,63.32,63.18,63.28,23300.0,57.198,57.3248,57.198,57.2886,23300.0
2013-07-10 13:40:00,63.28,63.28,63.23,63.27,12100.0,57.2886,57.2886,57.2433,57.2795,12100.0
2013-07-10 13:50:00,63.27,63.32,63.27,63.28,11400.0,57.2795,57.3248,57.2795,57.2886,11400.0
2013-07-10 14:00:00,63.27,63.46,63.26,63.34,74300.0,57.2795,57.4515,57.2705,57.3429,74300.0
2013-07-10 14:10:00,63.32,63.35,63.25,63.32,35100.0,57.3248,57.3519,57.2614,57.3248,35100.0
2013-07-10 14:20:00,63.31,63.36,63.2,63.24,31400.0,57.3157,57.361,57.2161,57.2524,31400.0
2013-07-10 14:30:00,63.25,63.28,63.06,63.15,30500.0,57.2614,57.2886,57.0894,57.1709,30500.0
2013-07-10 14:40:00,63.15,63.26,63.14,63.2,34900.0,57.1709,57.2705,57.1618,57.2161,34900.0
2013-07-10 14:50:00,63.2,63.32,63.18,63.27,32500.0,57.2161,57.3248,57.198,57.2795,32500.0
2013-07-10 15:00:00,63.27,63.33,63.18,63.24,36200.0,57.2795,57.3338,57.198,57.2524,36200.0
2013-07-10 15:10:00,63.24,63.31,63.21,63.28,39800.0,57.2524,57.3157,57.2252,57.2886,39800.0
2013-07-10 15:20:00,63.3,63.34,63.28,63.29,73000.0,57.3067,57.3429,57.2886,57.2976,73000.0
2013-07-10 15:30:00,63.29,63.31,63.23,63.27,43200.0,57.2976,57.3157,57.2433,57.2795,43200.0
2013-07-10 15:40:00,63.27,63.37,63.26,63.36,59800.0,57.2795,57.37,57.2705,57.361,59800.0
2013-07-10 15:50:00,63.36,63.41,63.32,63.36,199600.0,57.361,57.4063,57.3248,57.361,199600.0
2013-07-11 09:30:00,63.68,64.19,63.64,64.19,143400.0,57.6507,58.1124,57.6145,58.1124,143400.0
2013-07-11 09:40:00,64.19,64.31,64.04,64.08,28400.0,58.1124,58.221,57.9766,58.0128,28400.0
2013-07-11 09:50:00,64.09,64.23,64.07,64.23,21000.0,58.0219,58.1486,58.0038,58.1486,21000.0
2013-07-11 10:00:00,64.23,64.23,63.86,64.03,36700.0,58.1486,58.1486,57.8137,57.9676,36700.0
2013-07-11 10:10:00,64.04,64.19,64.0,64.03,15700.0,57.9766,58.1124,57.9404,57.9676,15700.0
2013-07-11 10:20:00,64.0,64.1,63.95,64.08,18600.0,57.9404,58.0309,57.8951,58.0128,18600.0
2013-07-11 10:30:00,64.08,64.08,63.96,64.02,40800.0,58.0128,58.0128,57.9042,57.9585,40800.0
2013-07-11 10:40:00,64.02,64.05,63.98,64.04,17500.0,57.9585,57.9857,57.9223,57.9766,17500.0
2013-07-11 10:50:00,64.05,64.14,64.05,64.09,22800.0,57.9857,58.0671,57.9857,58.0219,22800.0
2013-07-11 11:00:00,64.09,64.33,64.09,64.33,22100.0,58.0219,58.2392,58.0219,58.2392,22100.0
2013-07-11 11:10:00,64.33,64.36,64.26,64.26,31000.0,58.2392,58.2663,58.1758,58.1758,31000.0
2013-07-11 11:20:00,64.26,64.28,64.14,64.23,30000.0,58.1758,58.1939,58.0671,58.1486,30000.0
2013-07-11 11:30:00,64.23,64.27,64.12,64.16,62700.0,58.1486,58.1848,58.049,58.0852,62700.0
2013-07-11 11:40:00,64.15,64.3,64.15,64.27,91300.0,58.0762,58.212,58.0762,58.1848,91300.0
2013-07-11 11:50:00,64.27,64.3,64.24,64.26,25300.0,58.1848,58.212,58.1577,58.1758,25300.0
2013-07-11 12:00:00,64.26,64.31,64.25,64.28,50000.0,58.1758,58.221,58.1667,58.1939,50000.0
2013-07-11 12:10:00,64.3,64.31,64.17,64.18,22500.0,58.212,58.221,58.0943,58.1034,22500.0
2013-07-11 12:20:00,64.17,64.17,64.09,64.13,66500.0,58.0943,58.0943,58.0219,58.0581,66500.0
2013-07-11 12:30:00,64.08,64.1,63.99,64.01,15200.0,58.0128,58.0309,57.9313,57.9495,15200.0
2013-07-11 12:40:00,64.01,64.17,64.01,64.16,15700.0,57.9495,58.0943,57.9495,58.0852,15700.0
2013-07-11 12:50:00,64.16,64.24,64.16,64.23,11800.0,58.0852,58.1577,58.0852,58.1486,11800.0
2013-07-11 13:00:00,64.23,64.25,64.11,64.12,14400.0,58.1486,58.1667,58.04,58.049,14400.0
2013-07-11 13:10:00,64.13,64.15,64.12,64.14,7600.0,58.0581,58.0762,58.049,58.0671,7600.0
2013-07-11 13:20:00,64.14,64.14,64.08,64.09,36700.0,58.0671,58.0671,58.0128,58.0219,36700.0
2013-07-11 13:30:00,64.08,64.11,64.08,64.1,22200.0,58.0128,58.04,58.0128,58.0309,22200.0
2013-07-11 13:40:00,64.1,64.1,64.06,64.07,20200.0,58.0309,58.0309,57.9947,58.0038,20200.0
2013-07-11 13:50:00,64.08,64.1,64.07,64.08,23300.0,58.0128,58.0309,58.0038,58.0128,23300.0
2013-07-11 14:00:00,64.08,64.1,64.03,64.03,31900.0,58.0128,58.0309,57.9676,57.9676,31900.0
2013-07-11 14:10:00,64.03,64.05,63.94,64.04,68700.0,57.9676,57.9857,57.8861,57.9766,68700.0
2013-07-11 14:20:00,64.05,64.16,64.05,64.13,46300.0,57.9857,58.0852,57.9857,58.0581,46300.0
2013-07-11 14:30:00,64.14,64.26,64.14,64.25,33700.0,58.0671,58.1758,58.0671,58.1667,33700.0
2013-07-11 14:40:00,64.25,64.26,64.17,64.2,34100.0,58.1667,58.1758,58.0943,58.1215,34100.0
2013-07-11 14:50:00,64.2,64.22,64.12,64.14,52800.0,58.1215,58.1396,58.049,58.0671,52800.0
2013-07-11 15:00:00,64.14,64.19,64.13,64.17,71800.0,58.0671,58.1124,58.0581,58.0943,71800.0
2013-07-11 15:10:00,64.17,64.22,64.11,64.22,44600.0,58.0943,58.1396,58.04,58.1396,44600.0
2013-07-11 15:20:00,64.22,64.3,64.21,64.3,53500.0,58.1396,58.212,58.1305,58.212,53500.0
2013-07-11 15:30:00,64.3,64.3,64.24,64.28,64100.0,58.212,58.212,58.1577,58.1939,64100.0
2013-07-11 15:40:00,64.28,64.31,64.26,64.27,91200.0,58.1939,58.221,58.1758,58.1848,91200.0
2013-07-11 15:50:00,64.28,64.42,64.28,64.38,212200.0,58.1939,58.3206,58.1939,58.2844,212200.0
2013-07-12 09:30:00,64.46,64.59,64.22,64.57,37300.0,58.3568,58.4745,58.1396,58.4564,37300.0
2013-07-12 09:40:00,64.59,64.59,64.44,64.54,18600.0,58.4745,58.4745,58.3387,58.4293,18600.0
2013-07-12 09:50:00,64.54,64.68,64.52,64.68,15200.0,58.4293,58.556,58.4112,58.556,15200.0
2013-07-12 10:00:00,64.69,64.85,64.64,64.68,73700.0,58.5651,58.7099,58.5198,58.556,73700.0
2013-07-12 10:10:00,64.68,64.83,64.66,64.78,38200.0,58.556,58.6918,58.5379,58.6465,38200.0
2013-07-12 10:20:00,64.79,64.79,64.62,64.65,32300.0,58.6556,58.6556,58.5017,58.5289,32300.0
2013-07-12 10:30:00,64.66,64.71,64.59,64.68,18600.0,58.5379,58.5832,58.4745,58.556,18600.0
2013-07-12 10:40:00,64.68,64.75,64.67,64.67,46300.0,58.556,58.6194,58.547,58.547,46300.0
2013-07-12 10:50:00,64.66,64.75,64.63,64.72,28800.0,58.5379,58.6194,58.5107,58.5922,28800.0
2013-07-12 11:00:00,64.7,64.73,64.6,64.6,21100.0,58.5741,58.6013,58.4836,58.4836,21100.0
2013-07-12 11:10:00,64.57,64.62,64.47,64.47,14200.0,58.4564,58.5017,58.3659,58.3659,14200.0
2013-07-12 11:20:00,64.46,64.53,64.44,64.46,28000.0,58.3568,58.4202,58.3387,58.3568,28000.0
2013-07-12 11:30:00,64.48,64.54,64.43,64.49,27800.0,58.375,58.4293,58.3297,58.384,27800.0
2013-07-12 11:40:00,64.49,64.55,64.47,64.54,10900.0,58.384,58.4383,58.3659,58.4293,10900.0
2013-07-12 11:50:00,64.53,64.55,64.5,64.54,13800.0,58.4202,58.4383,58.3931,58.4293,13800.0
2013-07-12 12:00:00,64.54,64.58,64.54,64.56,9100.0,58.4293,58.4655,58.4293,58.4474,9100.0
2013-07-12 12:10:00,64.55,64.57,64.52,64.56,27000.0,58.4383,58.4564,58.4112,58.4474,27000.0
2013-07-12 12:20:00,64.57,64.62,64.57,64.58,7600.0,58.4564,58.5017,58.4564,58.4655,7600.0
2013-07-12 12:30:00,64.6,64.6,64.51,64.53,56200.0,58.4836,58.4836,58.4021,58.4202,56200.0
2013-07-12 12:40:00,64.54,64.6,64.5,64.5,15300.0,58.4293,58.4836,58.3931,58.3931,15300.0
2013-07-12 12:50:00,64.5,64.52,64.48,64.52,9200.0,58.3931,58.4112,58.375,58.4112,9200.0
2013-07-12 13:00:00,64.53,64.53,64.46,64.5,15000.0,58.4202,58.4202,58.3568,58.3931,15000.0
2013-07-12 13:10:00,64.5,64.54,64.48,64.54,8600.0,58.3931,58.4293,58.375,58.4293,8600.0
2013-07-12 13:20:00,64.53,64.59,64.53,64.58,9300.0,58.4202,58.4745,58.4202,58.4655,9300.0
2013-07-12 13:30:00,64.58,64.58,64.51,64.52,7900.0,58.4655,58.4655,58.4021,58.4112,7900.0
2013-07-12 13:40:00,64.5,64.6,64.5,64.56,36700.0,58.3931,58.4836,58.3931,58.4474,36700.0
2013-07-12 13:50:00,64.57,64.58,64.5,64.5,10800.0,58.4564,58.4655,58.3931,58.3931,10800.0
2013-07-12 14:00:00,64.5,64.55,64.41,64.41,42500.0,58.3931,58.4383,58.3116,58.3116,42500.0
2013-07-12 14:10:00,64.41,64.5,64.39,64.48,71900.0,58.3116,58.3931,58.2935,58.375,71900.0
2013-07-12 14:20:00,64.48,64.52,64.45,64.51,15400.0,58.375,58.4112,58.3478,58.4021,15400.0
2013-07-12 14:30:00,64.51,64.52,64.45,64.48,21900.0,58.4021,58.4112,58.3478,58.375,21900.0
2013-07-12 14:40:00,64.48,64.5,64.45,64.46,24200.0,58.375,58.3931,58.3478,58.3568,24200.0
2013-07-12 14:50:00,64.45,64.51,64.44,64.46,25200.0,58.3478,58.4021,58.3387,58.3568,25200.0
2013-07-12 15:00:00,64.46,64.51,64.41,64.49,46400.0,58.3568,58.4021,58.3116,58.384,46400.0
2013-07-12 15:10:00,64.48,64.48,64.44,64.44,21400.0,58.375,58.375,58.3387,58.3387,21400.0
2013-07-12 15:20:00,64.44,64.49,64.44,64.47,41300.0,58.3387,58.384,58.3387,58.3659,41300.0
2013-07-12 15:30:00,64.48,64.53,64.43,64.44,52300.0,58.375,58.4202,58.3297,58.3387,52300.0
2013-07-12 15:40:00,64.44,64.5,64.39,64.48,79900.0,58.3387,58.3931,58.2935,58.375,79900.0
2013-07-12 15:50:00,64.49,64.72,64.48,64.72,375600.0,58.384,58.5922,58.375,58.5922,375600.0
2013-07-15 09:30:00,64.58,64.7,64.47,64.58,43200.0,58.4655,58.5741,58.3659,58.4655,43200.0
2013-07-15 09:40:00,64.63,64.63,64.4,64.4,59600.0,58.5107,58.5107,58.3025,58.3025,59600.0
2013-07-15 09:50:00,64.4,64.67,64.35,64.66,72600.0,58.3025,58.547,58.2573,58.5379,72600.0
2013-07-15 10:00:00,64.69,64.69,64.51,64.67,173200.0,58.5651,58.5651,58.4021,58.547,173200.0
2013-07-15 10:10:00,64.65,64.7,64.56,64.63,240700.0,58.5289,58.5741,58.4474,58.5107,240700.0
2013-07-15 10:20:00,64.64,64.67,64.61,64.63,56100.0,58.5198,58.547,58.4926,58.5107,56100.0
2013-07-15 10:30:00,64.63,64.68,64.61,64.66,30100.0,58.5107,58.556,58.4926,58.5379,30100.0
2013-07-15 10:40:00,64.66,64.76,64.66,64.7,25800.0,58.5379,58.6284,58.5379,58.5741,25800.0
2013-07-15 10:50:00,64.7,64.75,64.7,64.74,17300.0,58.5741,58.6194,58.5741,58.6103,17300.0
2013-07-15 11:00:00,64.75,64.83,64.74,64.78,37500.0,58.6194,58.6918,58.6103,58.6465,37500.0
2013-07-15 11:10:00,64.79,64.83,64.78,64.8,23000.0,58.6556,58.6918,58.6465,58.6647,23000.0
2013-07-15 11:20:00,64.81,64.83,64.72,64.75,23600.0,58.6737,58.6918,58.5922,58.6194,23600.0
2013-07-15 11:30:00,64.75,64.76,64.7,64.73,36800.0,58.6194,58.6284,58.5741,58.6013,36800.0
2013-07-15 11:40:00,64.73,64.74,64.65,64.66,9300.0,58.6013,58.6103,58.5289,58.5379,9300.0
2013-07-15 11:50:00,64.66,64.74,64.65,64.67,12400.0,58.5379,58.6103,58.5289,58.547,12400.0
2013-07-15 12:00:00,64.67,64.73,64.65,64.71,13600.0,58.547,58.6013,58.5289,58.5832,13600.0
2013-07-15 12:10:00,64.7,64.71,64.67,64.69,9600.0,58.5741,58.5832,58.547,58.5651,9600.0
2013-07-15 12:20:00,64.7,64.75,64.69,64.75,15900.0,58.5741,58.6194,58.5651,58.6194,15900.0
2013-07-15 12:30:00,64.74,64.75,64.7,64.74,13900.0,58.6103,58.6194,58.5741,58.6103,13900.0
2013-07-15 12:40:00,64.74,64.75,64.68,64.7,22200.0,58.6103,58.6194,58.556,58.5741,22200.0
2013-07-15 12:50:00,64.71,64.75,64.68,64.69,12800.0,58.5832,58.6194,58.556,58.5651,12800.0
2013-07-15 13:00:00,64.69,64.69,64.62,64.67,14800.0,58.5651,58.5651,58.5017,58.547,14800.0
2013-07-15 13:10:00,64.67,64.7,64.65,64.7,12700.0,58.547,58.5741,58.5289,58.5741,12700.0
2013-07-15 13:20:00,64.7,64.7,64.65,64.65,15300.0,58.5741,58.5741,58.5289,58.5289,15300.0
2013-07-15 13:30:00,64.66,64.68,64.61,64.63,12100.0,58.5379,58.556,58.4926,58.5107,12100.0
2013-07-15 13:40:00,64.62,64.66,64.61,64.62,16700.0,58.5017,58.5379,58.4926,58.5017,16700.0
2013-07-15 13:50:00,64.63,64.66,64.61,64.63,14000.0,58.5107,58.5379,58.4926,58.5107,14000.0
2013-07-15 14:00:00,64.63,64.66,64.62,64.66,14500.0,58.5107,58.5379,58.5017,58.5379,14500.0
2013-07-15 14:10:00,64.67,64.69,64.64,64.65,14600.0,58.547,58.5651,58.5198,58.5289,14600.0
2013-07-15 14:20:00,64.66,64.66,64.6,64.64,17700.0,58.5379,58.5379,58.4836,58.5198,17700.0
2013-07-15 14:30:00,64.63,64.68,64.59,64.67,29400.0,58.5107,58.556,58.4745,58.547,29400.0
2013-07-15 14:40:00,64.66,64.67,64.58,64.6,60900.0,58.5379,58.547,58.4655,58.4836,60900.0
2013-07-15 14:50:00,64.6,64.63,64.59,64.59,41700.0,58.4836,58.5107,58.4745,58.4745,41700.0
2013-07-15 15:00:00,64.58,64.69,64.58,64.64,26300.0,58.4655,58.5651,58.4655,58.5198,26300.0
2013-07-15 15:10:00,64.64,64.68,64.63,64.63,23600.0,58.5198,58.556,58.5107,58.5107,23600.0
2013-07-15 15:20:00,64.63,64.64,64.58,64.62,34300.0,58.5107,58.5198,58.4655,58.5017,34300.0
2013-07-15 15:30:00,64.61,64.77,64.57,64.73,103600.0,58.4926,58.6375,58.4564,58.6013,103600.0
2013-07-15 15:40:00,64.73,64.77,64.73,64.76,258400.0,58.6013,58.6375,58.6013,58.6284,258400.0
2013-07-15 15:50:00,64.75,64.84,64.75,64.82,191100.0,58.6194,58.7009,58.6194,58.6828,191100.0
2013-07-16 09:30:00,64.94,65.18,64.93,65.07,105200.0,58.7914,59.0087,58.7823,58.9091,105200.0
2013-07-16 09:40:00,65.05,65.05,64.87,64.94,43400.0,58.891,58.891,58.728,58.7914,43400.0
2013-07-16 09:50:00,64.92,64.99,64.81,64.86,35800.0,58.7733,58.8367,58.6737,58.719,35800.0
2013-07-16 10:00:00,64.86,64.99,64.86,64.93,32600.0,58.719,58.8367,58.719,58.7823,32600.0
2013-07-16 10:10:00,64.94,64.99,64.88,64.98,35200.0,58.7914,58.8367,58.7371,58.8276,35200.0
2013-07-16 10:20:00,64.98,65.03,64.92,64.93,38300.0,58.8276,58.8729,58.7733,58.7823,38300.0
2013-07-16 10:30:00,64.91,64.94,64.84,64.89,49900.0,58.7642,58.7914,58.7009,58.7461,49900.0
2013-07-16 10:40:00,64.9,64.9,64.8,64.85,16100.0,58.7552,58.7552,58.6647,58.7099,16100.0
2013-07-16 10:50:00,64.83,64.92,64.83,64.87,13400.0,58.6918,58.7733,58.6918,58.728,13400.0
2013-07-16 11:00:00,64.86,64.88,64.82,64.85,19100.0,58.719,58.7371,58.6828,58.7099,19100.0
2013-07-16 11:10:00,64.83,64.89,64.8,64.8,50100.0,58.6918,58.7461,58.6647,58.6647,50100.0
2013-07-16 11:20:00,64.8,64.86,64.78,64.84,17400.0,58.6647,58.719,58.6465,58.7009,17400.0
2013-07-16 11:30:00,64.84,64.86,64.8,64.81,94100.0,58.7009,58.719,58.6647,58.6737,94100.0
2013-07-16 11:40:00,64.8,64.82,64.78,64.79,22000.0,58.6647,58.6828,58.6465,58.6556,22000.0
2013-07-16 11:50:00,64.79,64.82,64.79,64.79,16300.0,58.6556,58.6828,58.6556,58.6556,16300.0
2013-07-16 12:00:00,64.79,64.81,64.78,64.78,28800.0,58.6556,58.6737,58.6465,58.6465,28800.0
2013-07-16 12:10:00,64.78,64.86,64.78,64.86,24200.0,58.6465,58.719,58.6465,58.719,24200.0
2013-07-16 12:20:00,64.86,64.91,64.82,64.85,42200.0,58.719,58.7642,58.6828,58.7099,42200.0
2013-07-16 12:30:00,64.84,64.92,64.84,64.87,34100.0,58.7009,58.7733,58.7009,58.728,34100.0
2013-07-16 12:40:00,64.87,64.87,64.8,64.83,36700.0,58.728,58.728,58.6647,58.6918,36700.0
2013-07-16 12:50:00,64.83,64.84,64.79,64.81,12200.0,58.6918,58.7009,58.6556,58.6737,12200.0
2013-07-16 13:00:00,64.82,64.85,64.81,64.84,18300.0,58.6828,58.7099,58.6737,58.7009,18300.0
2013-07-16 13:10:00,64.85,64.85,64.78,64.83,26800.0,58.7099,58.7099,58.6465,58.6918,26800.0
2013-07-16 13:20:00,64.83,64.84,64.81,64.81,5100.0,58.6918,58.7009,58.6737,58.6737,5100.0
2013-07-16 13:30:00,64.81,64.9,64.8,64.87,27900.0,58.6737,58.7552,58.6647,58.728,27900.0
2013-07-16 13:40:00,64.87,64.91,64.8,64.8,29300.0,58.728,58.7642,58.6647,58.6647,29300.0
2013-07-16 13:50:00,64.81,64.84,64.8,64.81,44300.0,58.6737,58.7009,58.6647,58.6737,44300.0
2013-07-16 14:00:00,64.82,64.86,64.82,64.83,32100.0,58.6828,58.719,58.6828,58.6918,32100.0
2013-07-16 14:10:00,64.83,64.9,64.82,64.89,22100.0,58.6918,58.7552,58.6828,58.7461,22100.0
2013-07-16 14:20:00,64.89,64.89,64.8,64.81,34500.0,58.7461,58.7461,58.6647,58.6737,34500.0
2013-07-16 14:30:00,64.81,64.82,64.77,64.77,21100.0,58.6737,58.6828,58.6375,58.6375,21100.0
2013-07-16 14:40:00,64.76,64.76,64.69,64.7,65700.0,58.6284,58.6284,58.5651,58.5741,65700.0
2013-07-16 14:50:00,64.7,64.75,64.7,64.7,35000.0,58.5741,58.6194,58.5741,58.5741,35000.0
2013-07-16 15:00:00,64.71,64.76,64.7,64.75,43900.0,58.5832,58.6284,58.5741,58.6194,43900.0
2013-07-16 15:10:00,64.75,64.76,64.7,64.73,37300.0,58.6194,58.6284,58.5741,58.6013,37300.0
2013-07-16 15:20:00,64.72,64.78,64.7,64.77,27800.0,58.5922,58.6465,58.5741,58.6375,27800.0
2013-07-16 15:30:00,64.77,64.81,64.77,64.79,37500.0,58.6375,58.6737,58.6375,58.6556,37500.0
2013-07-16 15:40:00,64.79,64.84,64.78,64.84,56700.0,58.6556,58.7009,58.6465,58.7009,56700.0
2013-07-16 15:50:00,64.83,64.9,64.83,64.88,110000.0,58.6918,58.7552,58.6918,58.7371,110000.0
2013-07-17 09:30:00,65.0,65.2,64.98,65.1,28700.0,58.8457,59.0268,58.8276,58.9362,28700.0
2013-07-17 09:40:00,65.15,65.18,64.93,64.93,33600.0,58.9815,59.0087,58.7823,58.7823,33600.0
2013-07-17 09:50:00,64.91,65.13,64.85,65.08,13200.0,58.7642,58.9634,58.7099,58.9181,13200.0
2013-07-17 10:00:00,65.08,65.09,64.95,64.97,51900.0,58.9181,58.9272,58.8005,58.8186,51900.0
2013-07-17 10:10:00,64.95,65.02,64.93,65.0,26100.0,58.8005,58.8638,58.7823,58.8457,26100.0
2013-07-17 10:20:00,65.02,65.13,65.01,65.12,13200.0,58.8638,58.9634,58.8548,58.9544,13200.0
2013-07-17 10:30:00,65.13,65.32,65.11,65.23,18800.0,58.9634,59.1354,58.9453,59.0539,18800.0
2013-07-17 10:40:00,65.21,65.23,65.04,65.05,22700.0,59.0358,59.0539,58.8819,58.891,22700.0
2013-07-17 10:50:00,65.03,65.04,64.83,64.93,32400.0,58.8729,58.8819,58.6918,58.7823,32400.0
2013-07-17 11:00:00,64.94,64.98,64.85,64.94,12200.0,58.7914,58.8276,58.7099,58.7914,12200.0
2013-07-17 11:10:00,64.95,65.04,64.93,65.01,36300.0,58.8005,58.8819,58.7823,58.8548,36300.0
2013-07-17 11:20:00,65.01,65.01,64.84,64.85,20000.0,58.8548,58.8548,58.7009,58.7099,20000.0
2013-07-17 11:30:00,64.86,65.09,64.81,65.09,56800.0,58.719,58.9272,58.6737,58.9272,56800.0
2013-07-17 11:40:00,65.09,65.17,65.09,65.17,34800.0,58.9272,58.9996,58.9272,58.9996,34800.0
2013-07-17 11:50:00,65.18,65.25,65.13,65.24,24000.0,59.0087,59.072,58.9634,59.063,24000.0
2013-07-17 12:00:00,65.24,65.29,65.19,65.23,19100.0,59.063,59.1083,59.0177,59.0539,19100.0
2013-07-17 12:10:00,65.23,65.3,65.23,65.29,93800.0,59.0539,59.1173,59.0539,59.1083,93800.0
2013-07-17 12:20:00,65.28,65.32,65.23,65.24,69300.0,59.0992,59.1354,59.0539,59.063,69300.0
2013-07-17 12:30:00,65.26,65.26,65.11,65.12,10800.0,59.0811,59.0811,58.9453,58.9544,10800.0
2013-07-17 12:40:00,65.12,65.22,65.11,65.19,17000.0,58.9544,59.0449,58.9453,59.0177,17000.0
2013-07-17 12:50:00,65.2,65.21,65.1,65.12,20100.0,59.0268,59.0358,58.9362,58.9544,20100.0
2013-07-17 13:00:00,65.12,65.13,65.11,65.12,23900.0,58.9544,58.9634,58.9453,58.9544,23900.0
2013-07-17 13:10:00,65.13,65.21,65.09,65.21,26000.0,58.9634,59.0358,58.9272,59.0358,26000.0
2013-07-17 13:20:00,65.21,65.23,65.11,65.13,21500.0,59.0358,59.0539,58.9453,58.9634,21500.0
2013-07-17 13:30:00,65.14,65.18,65.09,65.15,48000.0,58.9725,59.0087,58.9272,58.9815,48000.0
2013-07-17 13:40:00,65.15,65.3,65.15,65.25,57200.0,58.9815,59.1173,58.9815,59.072,57200.0
2013-07-17 13:50:00,65.25,65.26,65.21,65.21,39300.0,59.072,59.0811,59.0358,59.0358,39300.0
2013-07-17 14:00:00,65.22,65.26,65.2,65.23,46800.0,59.0449,59.0811,59.0268,59.0539,46800.0
2013-07-17 14:10:00,65.23,65.24,65.03,65.03,48600.0,59.0539,59.063,58.8729,58.8729,48600.0
2013-07-17 14:20:00,65.02,65.02,64.91,64.96,37900.0,58.8638,58.8638,58.7642,58.8095,37900.0
2013-07-17 14:30:00,64.96,64.97,64.93,64.93,43700.0,58.8095,58.8186,58.7823,58.7823,43700.0
2013-07-17 14:40:00,64.93,64.97,64.9,64.95,56300.0,58.7823,58.8186,58.7552,58.8005,56300.0
2013-07-17 14:50:00,64.95,65.02,64.9,64.98,57600.0,58.8005,58.8638,58.7552,58.8276,57600.0
2013-07-17 15:00:00,64.98,65.0,64.9,64.93,62700.0,58.8276,58.8457,58.7552,58.7823,62700.0
2013-07-17 15:10:00,64.92,64.94,64.87,64.94,58200.0,58.7733,58.7914,58.728,58.7914,58200.0
2013-07-17 15:20:00,64.94,65.02,64.93,65.01,51500.0,58.7914,58.8638,58.7823,58.8548,51500.0
2013-07-17 15:30:00,65.01,65.01,64.97,65.0,43000.0,58.8548,58.8548,58.8186,58.8457,43000.0
2013-07-17 15:40:00,65.01,65.04,64.99,65.03,52800.0,58.8548,58.8819,58.8367,58.8729,52800.0
2013-07-17 15:50:00,65.04,65.04,64.97,65.0,209600.0,58.8819,58.8819,58.8186,58.8457,209600.0
2013-07-18 09:30:00,64.97,65.4,64.91,65.23,46500.0,58.8186,59.2078,58.7642,59.0539,46500.0
2013-07-18 09:40:00,65.23,65.53,65.14,65.5,38100.0,59.0539,59.3255,58.9725,59.2984,38100.0
2013-07-18 09:50:00,65.53,65.54,65.37,65.37,14700.0,59.3255,59.3346,59.1807,59.1807,14700.0
2013-07-18 10:00:00,65.38,65.5,65.33,65.42,22100.0,59.1897,59.2984,59.1445,59.2259,22100.0
2013-07-18 10:10:00,65.44,65.62,65.39,65.62,28200.0,59.2441,59.407,59.1988,59.407,28200.0
2013-07-18 10:20:00,65.62,65.73,65.62,65.67,21000.0,59.407,59.5066,59.407,59.4523,21000.0
2013-07-18 10:30:00,65.63,65.65,65.6,65.62,8500.0,59.4161,59.4342,59.3889,59.407,8500.0
2013-07-18 10:40:00,65.61,65.62,65.51,65.52,4900.0,59.398,59.407,59.3074,59.3165,4900.0
2013-07-18 10:50:00,65.52,65.67,65.52,65.64,34600.0,59.3165,59.4523,59.3165,59.4251,34600.0
2013-07-18 11:00:00,65.62,65.71,65.62,65.67,19500.0,59.407,59.4885,59.407,59.4523,19500.0
2013-07-18 11:10:00,65.66,65.67,65.6,65.61,37400.0,59.4432,59.4523,59.3889,59.398,37400.0
2013-07-18 11:20:00,65.6,65.61,65.55,65.55,17300.0,59.3889,59.398,59.3436,59.3436,17300.0
2013-07-18 11:30:00,65.56,65.59,65.5,65.5,39000.0,59.3527,59.3799,59.2984,59.2984,39000.0
2013-07-18 11:40:00,65.49,65.49,65.34,65.39,29700.0,59.2893,59.2893,59.1535,59.1988,29700.0
2013-07-18 11:50:00,65.38,65.38,65.28,65.28,23000.0,59.1897,59.1897,59.0992,59.0992,23000.0
2013-07-18 12:00:00,65.29,65.32,65.25,65.26,23500.0,59.1083,59.1354,59.072,59.0811,23500.0
2013-07-18 12:10:00,65.26,65.26,65.07,65.18,34200.0,59.0811,59.0811,58.9091,59.0087,34200.0
2013-07-18 12:20:00,65.18,65.18,65.12,65.13,18900.0,59.0087,59.0087,58.9544,58.9634,18900.0
2013-07-18 12:30:00,65.13,65.17,64.97,65.02,48500.0,58.9634,58.9996,58.8186,58.8638,48500.0
2013-07-18 12:40:00,65.01,65.03,64.94,64.94,17600.0,58.8548,58.8729,58.7914,58.7914,17600.0
2013-07-18 12:50:00,64.96,65.11,64.96,65.1,26400.0,58.8095,58.9453,58.8095,58.9362,26400.0
2013-07-18 13:00:00,65.1,65.14,65.1,65.13,17100.0,58.9362,58.9725,58.9362,58.9634,17100.0
2013-07-18 13:10:00,65.13,65.19,65.04,65.04,18400.0,58.9634,59.0177,58.8819,58.8819,18400.0
2013-07-18 13:20:00,65.02,65.02,64.92,64.93,14700.0,58.8638,58.8638,58.7733,58.7823,14700.0
2013-07-18 13:30:00,64.93,64.96,64.91,64.93,11900.0,58.7823,58.8095,58.7642,58.7823,11900.0
2013-07-18 13:40:00,64.94,64.97,64.92,64.92,18900.0,58.7914,58.8186,58.7733,58.7733,18900.0
2013-07-18 13:50:00,64.91,64.91,64.86,64.89,19400.0,58.7642,58.7642,58.719,58.7461,19400.0
2013-07-18 14:00:00,64.9,64.91,64.85,64.88,17800.0,58.7552,58.7642,58.7099,58.7371,17800.0
2013-07-18 14:10:00,64.89,64.98,64.87,64.94,9900.0,58.7461,58.8276,58.728,58.7914,9900.0
2013-07-18 14:20:00,64.93,64.99,64.93,64.97,10600.0,58.7823,58.8367,58.7823,58.8186,10600.0
2013-07-18 14:30:00,64.98,64.98,64.96,64.98,11300.0,58.8276,58.8276,58.8095,58.8276,11300.0
2013-07-18 14:40:00,64.98,65.07,64.97,64.99,16300.0,58.8276,58.9091,58.8186,58.8367,16300.0
2013-07-18 14:50:00,64.99,65.01,64.94,64.97,12800.0,58.8367,58.8548,58.7914,58.8186,12800.0
2013-07-18 15:00:00,64.98,65.03,64.98,65.02,13200.0,58.8276,58.8729,58.8276,58.8638,13200.0
2013-07-18 15:10:00,65.02,65.02,64.96,64.99,13700.0,58.8638,58.8638,58.8095,58.8367,13700.0
2013-07-18 15:20:00,65.0,65.02,64.96,64.98,21100.0,58.8457,58.8638,58.8095,58.8276,21100.0
2013-07-18 15:30:00,64.98,64.99,64.92,64.95,18800.0,58.8276,58.8367,58.7733,58.8005,18800.0
2013-07-18 15:40:00,64.96,64.97,64.87,64.95,56000.0,58.8095,58.8186,58.728,58.8005,56000.0
2013-07-18 15:50:00,64.93,64.96,64.84,64.87,151100.0,58.7823,58.8095,58.7009,58.728,151100.0
2013-07-19 09:30:00,64.4,64.77,64.4,64.62,303600.0,58.3025,58.6375,58.3025,58.5017,303600.0
2013-07-19 09:40:00,64.55,64.76,64.55,64.7,31800.0,58.4383,58.6284,58.4383,58.5741,31800.0
2013-07-19 09:50:00,64.69,64.72,64.53,64.67,28300.0,58.5651,58.5922,58.4202,58.547,28300.0
2013-07-19 10:00:00,64.67,64.78,64.62,64.7,37100.0,58.547,58.6465,58.5017,58.5741,37100.0
2013-07-19 10:10:00,64.7,64.7,64.45,64.45,32900.0,58.5741,58.5741,58.3478,58.3478,32900.0
2013-07-19 10:20:00,64.44,64.44,64.33,64.41,26100.0,58.3387,58.3387,58.2392,58.3116,26100.0
2013-07-19 10:30:00,64.38,64.52,64.32,64.46,22800.0,58.2844,58.4112,58.2301,58.3568,22800.0
2013-07-19 10:40:00,64.45,64.53,64.37,64.43,26100.0,58.3478,58.4202,58.2754,58.3297,26100.0
2013-07-19 10:50:00,64.42,64.46,64.34,64.4,38200.0,58.3206,58.3568,58.2482,58.3025,38200.0
2013-07-19 11:00:00,64.4,64.44,64.29,64.37,24800.0,58.3025,58.3387,58.2029,58.2754,24800.0
2013-07-19 11:10:00,64.36,64.46,64.36,64.4,42900.0,58.2663,58.3568,58.2663,58.3025,42900.0
2013-07-19 11:20:00,64.38,64.4,64.29,64.29,25300.0,58.2844,58.3025,58.2029,58.2029,25300.0
2013-07-19 11:30:00,64.29,64.3,64.21,64.21,40400.0,58.2029,58.212,58.1305,58.1305,40400.0
2013-07-19 11:40:00,64.21,64.23,64.11,64.13,25900.0,58.1305,58.1486,58.04,58.0581,25900.0
2013-07-19 11:50:00,64.12,64.42,64.01,64.03,85300.0,58.049,58.3206,57.9495,57.9676,85300.0
2013-07-19 12:00:00,64.02,64.17,64.01,64.16,29900.0,57.9585,58.0943,57.9495,58.0852,29900.0
2013-07-19 12:10:00,64.16,64.25,64.1,64.25,28300.0,58.0852,58.1667,58.0309,58.1667,28300.0
2013-07-19 12:20:00,64.24,64.27,64.17,64.22,21700.0,58.1577,58.1848,58.0943,58.1396,21700.0
2013-07-19 12:30:00,64.21,64.27,64.16,64.27,24200.0,58.1305,58.1848,58.0852,58.1848,24200.0
2013-07-19 12:40:00,64.27,64.3,64.24,64.26,13000.0,58.1848,58.212,58.1577,58.1758,13000.0
2013-07-19 12:50:00,64.25,64.35,64.25,64.31,45700.0,58.1667,58.2573,58.1667,58.221,45700.0
2013-07-19 13:00:00,64.31,64.38,64.28,64.3,24800.0,58.221,58.2844,58.1939,58.212,24800.0
2013-07-19 13:10:00,64.29,64.33,64.26,64.31,48800.0,58.2029,58.2392,58.1758,58.221,48800.0
2013-07-19 13:20:00,64.31,64.34,64.2,64.2,36100.0,58.221,58.2482,58.1215,58.1215,36100.0
2013-07-19 13:30:00,64.19,64.27,64.14,64.25,38000.0,58.1124,58.1848,58.0671,58.1667,38000.0
2013-07-19 13:40:00,64.25,64.31,64.24,64.27,42200.0,58.1667,58.221,58.1577,58.1848,42200.0
2013-07-19 13:50:00,64.26,64.26,64.21,64.21,24800.0,58.1758,58.1758,58.1305,58.1305,24800.0
2013-07-19 14:00:00,64.21,64.26,64.18,64.26,36800.0,58.1305,58.1758,58.1034,58.1758,36800.0
2013-07-19 14:10:00,64.26,64.27,64.16,64.17,30400.0,58.1758,58.1848,58.0852,58.0943,30400.0
2013-07-19 14:20:00,64.17,64.25,64.14,64.23,35200.0,58.0943,58.1667,58.0671,58.1486,35200.0
2013-07-19 14:30:00,64.24,64.24,64.11,64.11,27100.0,58.1577,58.1577,58.04,58.04,27100.0
2013-07-19 14:40:00,64.12,64.2,64.11,64.17,38700.0,58.049,58.1215,58.04,58.0943,38700.0
2013-07-19 14:50:00,64.17,64.17,64.05,64.06,43900.0,58.0943,58.0943,57.9857,57.9947,43900.0
2013-07-19 15:00:00,64.07,64.11,64.0,64.01,65300.0,58.0038,58.04,57.9404,57.9495,65300.0
2013-07-19 15:10:00,64.01,64.01,63.94,63.99,51400.0,57.9495,57.9495,57.8861,57.9313,51400.0
2013-07-19 15:20:00,63.99,64.01,63.96,63.99,53300.0,57.9313,57.9495,57.9042,57.9313,53300.0
2013-07-19 15:30:00,63.99,64.02,63.97,64.0,61700.0,57.9313,57.9585,57.9132,57.9404,61700.0
2013-07-19 15:40:00,64.0,64.1,63.96,64.0,70900.0,57.9404,58.0309,57.9042,57.9404,70900.0
2013-07-19 15:50:00,64.0,64.08,64.0,64.08,239400.0,57.9404,58.0128,57.9404,58.0128,239400.0
2013-07-22 09:30:00,64.4,64.71,64.23,64.59,98500.0,58.3025,58.5832,58.1486,58.4745,98500.0
2013-07-22 09:40:00,64.57,64.57,64.29,64.33,33600.0,58.4564,58.4564,58.2029,58.2392,33600.0
2013-07-22 09:50:00,64.35,64.45,64.35,64.38,29400.0,58.2573,58.3478,58.2573,58.2844,29400.0
2013-07-22 10:00:00,64.4,64.5,64.34,64.41,34200.0,58.3025,58.3931,58.2482,58.3116,34200.0
2013-07-22 10:10:00,64.42,64.5,64.34,64.36,44700.0,58.3206,58.3931,58.2482,58.2663,44700.0
2013-07-22 10:20:00,64.38,64.48,64.37,64.42,22300.0,58.2844,58.375,58.2754,58.3206,22300.0
2013-07-22 10:30:00,64.41,64.49,64.41,64.44,25300.0,58.3116,58.384,58.3116,58.3387,25300.0
2013-07-22 10:40:00,64.46,64.5,64.39,64.39,21700.0,58.3568,58.3931,58.2935,58.2935,21700.0
2013-07-22 10:50:00,64.38,64.56,64.35,64.55,27700.0,58.2844,58.4474,58.2573,58.4383,27700.0
2013-07-22 11:00:00,64.55,64.61,64.53,64.58,24700.0,58.4383,58.4926,58.4202,58.4655,24700.0
2013-07-22 11:10:00,64.58,64.61,64.51,64.55,34500.0,58.4655,58.4926,58.4021,58.4383,34500.0
2013-07-22 11:20:00,64.54,64.6,64.48,64.58,29500.0,58.4293,58.4836,58.375,58.4655,29500.0
2013-07-22 11:30:00,64.58,64.61,64.55,64.58,12700.0,58.4655,58.4926,58.4383,58.4655,12700.0
2013-07-22 11:40:00,64.6,64.61,64.41,64.41,16100.0,58.4836,58.4926,58.3116,58.3116,16100.0
2013-07-22 11:50:00,64.42,64.42,64.19,64.2,17000.0,58.3206,58.3206,58.1124,58.1215,17000.0
2013-07-22 12:00:00,64.19,64.3,64.19,64.27,15400.0,58.1124,58.212,58.1124,58.1848,15400.0
2013-07-22 12:10:00,64.28,64.28,64.16,64.17,12200.0,58.1939,58.1939,58.0852,58.0943,12200.0
2013-07-22 12:20:00,64.17,64.3,64.16,64.26,22700.0,58.0943,58.212,58.0852,58.1758,22700.0
2013-07-22 12:30:00,64.27,64.28,64.23,64.26,18900.0,58.1848,58.1939,58.1486,58.1758,18900.0
2013-07-22 12:40:00,64.27,64.34,64.24,64.32,23600.0,58.1848,58.2482,58.1577,58.2301,23600.0
2013-07-22 12:50:00,64.33,64.36,64.22,64.23,22500.0,58.2392,58.2663,58.1396,58.1486,22500.0
2013-07-22 13:00:00,64.23,64.24,64.16,64.16,15300.0,58.1486,58.1577,58.0852,58.0852,15300.0
2013-07-22 13:10:00,64.16,64.16,64.05,64.05,23000.0,58.0852,58.0852,57.9857,57.9857,23000.0
2013-07-22 13:20:00,64.07,64.1,64.02,64.09,18700.0,58.0038,58.0309,57.9585,58.0219,18700.0
2013-07-22 13:30:00,64.09,64.16,64.08,64.16,33700.0,58.0219,58.0852,58.0128,58.0852,33700.0
2013-07-22 13:40:00,64.16,64.2,64.13,64.19,17100.0,58.0852,58.1215,58.0581,58.1124,17100.0
2013-07-22 13:50:00,64.2,64.36,64.2,64.36,13900.0,58.1215,58.2663,58.1215,58.2663,13900.0
2013-07-22 14:00:00,64.36,64.38,64.34,64.38,15700.0,58.2663,58.2844,58.2482,58.2844,15700.0
2013-07-22 14:10:00,64.38,64.45,64.38,64.38,21900.0,58.2844,58.3478,58.2844,58.2844,21900.0
2013-07-22 14:20:00,64.38,64.4,64.33,64.33,9000.0,58.2844,58.3025,58.2392,58.2392,9000.0
2013-07-22 14:30:00,64.34,64.45,64.34,64.42,15900.0,58.2482,58.3478,58.2482,58.3206,15900.0
2013-07-22 14:40:00,64.41,64.51,64.41,64.47,18100.0,58.3116,58.4021,58.3116,58.3659,18100.0
2013-07-22 14:50:00,64.46,64.49,64.44,64.48,20400.0,58.3568,58.384,58.3387,58.375,20400.0
2013-07-22 15:00:00,64.47,64.51,64.43,64.44,15600.0,58.3659,58.4021,58.3297,58.3387,15600.0
2013-07-22 15:10:00,64.44,64.48,64.44,64.47,21400.0,58.3387,58.375,58.3387,58.3659,21400.0
2013-07-22 15:20:00,64.47,64.5,64.47,64.48,14100.0,58.3659,58.3931,58.3659,58.375,14100.0
2013-07-22 15:30:00,64.47,64.49,64.32,64.34,29400.0,58.3659,58.384,58.2301,58.2482,29400.0
2013-07-22 15:40:00,64.33,64.43,64.33,64.34,42100.0,58.2392,58.3297,58.2392,58.2482,42100.0
2013-07-22 15:50:00,64.34,64.41,64.34,64.41,97100.0,58.2482,58.3116,58.2482,58.3116,97100.0
2013-07-23 09:30:00,65.24,65.24,64.36,64.4,40400.0,59.063,59.063,58.2663,58.3025,40400.0
2013-07-23 09:40:00,64.41,64.57,64.41,64.44,21900.0,58.3116,58.4564,58.3116,58.3387,21900.0
2013-07-23 09:50:00,64.44,64.44,64.21,64.28,17300.0,58.3387,58.3387,58.1305,58.1939,17300.0
2013-07-23 10:00:00,64.3,64.37,64.15,64.17,17700.0,58.212,58.2754,58.0762,58.0943,17700.0
2013-07-23 10:10:00,64.17,64.27,64.11,64.27,19900.0,58.0943,58.1848,58.04,58.1848,19900.0
2013-07-23 10:20:00,64.27,64.27,64.05,64.16,18700.0,58.1848,58.1848,57.9857,58.0852,18700.0
2013-07-23 10:30:00,64.15,64.18,64.08,64.08,31500.0,58.0762,58.1034,58.0128,58.0128,31500.0
2013-07-23 10:40:00,64.08,64.24,64.06,64.21,28800.0,58.0128,58.1577,57.9947,58.1305,28800.0
2013-07-23 10:50:00,64.2,64.31,64.12,64.25,20100.0,58.1215,58.221,58.049,58.1667,20100.0
2013-07-23 11:00:00,64.24,64.34,64.21,64.29,19200.0,58.1577,58.2482,58.1305,58.2029,19200.0
2013-07-23 11:10:00,64.3,64.31,64.26,64.27,12900.0,58.212,58.221,58.1758,58.1848,12900.0
2013-07-23 11:20:00,64.26,64.27,64.23,64.27,13000.0,58.1758,58.1848,58.1486,58.1848,13000.0
2013-07-23 11:30:00,64.27,64.28,64.2,64.23,27000.0,58.1848,58.1939,58.1215,58.1486,27000.0
2013-07-23 11:40:00,64.21,64.21,64.18,64.21,12700.0,58.1305,58.1305,58.1034,58.1305,12700.0
2013-07-23 11:50:00,64.2,64.23,64.17,64.17,10300.0,58.1215,58.1486,58.0943,58.0943,10300.0
2013-07-23 12:00:00,64.18,64.19,64.12,64.16,24700.0,58.1034,58.1124,58.049,58.0852,24700.0
2013-07-23 12:10:00,64.17,64.18,64.15,64.17,8000.0,58.0943,58.1034,58.0762,58.0943,8000.0
2013-07-23 12:20:00,64.17,64.19,64.14,64.15,18000.0,58.0943,58.1124,58.0671,58.0762,18000.0
2013-07-23 12:30:00,64.15,64.21,64.11,64.21,18700.0,58.0762,58.1305,58.04,58.1305,18700.0
2013-07-23 12:40:00,64.2,64.23,64.13,64.15,18500.0,58.1215,58.1486,58.0581,58.0762,18500.0
2013-07-23 12:50:00,64.15,64.16,64.03,64.04,27600.0,58.0762,58.0852,57.9676,57.9766,27600.0
2013-07-23 13:00:00,64.04,64.12,64.03,64.12,18400.0,57.9766,58.049,57.9676,58.049,18400.0
2013-07-23 13:10:00,64.11,64.15,64.07,64.14,14300.0,58.04,58.0762,58.0038,58.0671,14300.0
2013-07-23 13:20:00,64.14,64.14,64.06,64.08,22500.0,58.0671,58.0671,57.9947,58.0128,22500.0
2013-07-23 13:30:00,64.09,64.09,64.0,64.0,23500.0,58.0219,58.0219,57.9404,57.9404,23500.0
2013-07-23 13:40:00,64.0,64.0,63.92,63.93,39900.0,57.9404,57.9404,57.868,57.877,39900.0
2013-07-23 13:50:00,63.92,64.0,63.89,63.91,37200.0,57.868,57.9404,57.8408,57.8589,37200.0
2013-07-23 14:00:00,63.92,63.98,63.9,63.92,28800.0,57.868,57.9223,57.8499,57.868,28800.0
2013-07-23 14:10:00,63.91,63.94,63.84,63.94,25400.0,57.8589,57.8861,57.7955,57.8861,25400.0
2013-07-23 14:20:00,63.94,63.94,63.82,63.87,25300.0,57.8861,57.8861,57.7774,57.8227,25300.0
2013-07-23 14:30:00,63.86,63.88,63.82,63.84,49400.0,57.8137,57.8318,57.7774,57.7955,49400.0
2013-07-23 14:40:00,63.83,63.88,63.81,63.85,29200.0,57.7865,57.8318,57.7684,57.8046,29200.0
2013-07-23 14:50:00,63.84,63.86,63.81,63.83,28500.0,57.7955,57.8137,57.7684,57.7865,28500.0
2013-07-23 15:00:00,63.83,63.9,63.8,63.9,34600.0,57.7865,57.8499,57.7593,57.8499,34600.0
2013-07-23 15:10:00,63.9,63.9,63.81,63.82,32300.0,57.8499,57.8499,57.7684,57.7774,32300.0
2013-07-23 15:20:00,63.83,63.84,63.8,63.83,29400.0,57.7865,57.7955,57.7593,57.7865,29400.0
2013-07-23 15:30:00,63.82,63.86,63.81,63.81,38000.0,57.7774,57.8137,57.7684,57.7684,38000.0
2013-07-23 15:40:00,63.81,63.82,63.68,63.69,64800.0,57.7684,57.7774,57.6507,57.6597,64800.0
2013-07-23 15:50:00,63.69,63.77,63.65,63.77,202700.0,57.6597,57.7322,57.6235,57.7322,202700.0
2013-07-24 09:30:00,64.19,64.65,64.19,64.46,114000.0,58.1124,58.5289,58.1124,58.3568,114000.0
2013-07-24 09:40:00,64.45,64.45,64.26,64.43,46500.0,58.3478,58.3478,58.1758,58.3297,46500.0
2013-07-24 09:50:00,64.41,64.42,64.15,64.17,22000.0,58.3116,58.3206,58.0762,58.0943,22000.0
2013-07-24 10:00:00,64.17,64.23,64.03,64.04,26400.0,58.0943,58.1486,57.9676,57.9766,26400.0
2013-07-24 10:10:00,64.04,64.08,63.94,64.05,27500.0,57.9766,58.0128,57.8861,57.9857,27500.0
2013-07-24 10:20:00,64.05,64.15,64.01,64.14,19500.0,57.9857,58.0762,57.9495,58.0671,19500.0
2013-07-24 10:30:00,64.15,64.18,64.08,64.11,23300.0,58.0762,58.1034,58.0128,58.04,23300.0
2013-07-24 10:40:00,64.13,64.21,64.13,64.13,10200.0,58.0581,58.1305,58.0581,58.0581,10200.0
2013-07-24 10:50:00,64.13,64.14,64.04,64.06,10900.0,58.0581,58.0671,57.9766,57.9947,10900.0
2013-07-24 11:00:00,64.06,64.06,64.0,64.0,8400.0,57.9947,57.9947,57.9404,57.9404,8400.0
2013-07-24 11:10:00,64.0,64.01,63.87,63.88,36200.0,57.9404,57.9495,57.8227,57.8318,36200.0
2013-07-24 11:20:00,63.88,64.0,63.87,63.94,26300.0,57.8318,57.9404,57.8227,57.8861,26300.0
2013-07-24 11:30:00,63.94,64.01,63.87,63.9,37400.0,57.8861,57.9495,57.8227,57.8499,37400.0
2013-07-24 11:40:00,63.9,63.98,63.87,63.87,18300.0,57.8499,57.9223,57.8227,57.8227,18300.0
2013-07-24 11:50:00,63.88,63.94,63.88,63.89,10700.0,57.8318,57.8861,57.8318,57.8408,10700.0
2013-07-24 12:00:00,63.9,63.98,63.9,63.91,16800.0,57.8499,57.9223,57.8499,57.8589,16800.0
2013-07-24 12:10:00,63.9,63.96,63.75,63.76,24900.0,57.8499,57.9042,57.7141,57.7231,24900.0
2013-07-24 12:20:00,63.78,63.79,63.68,63.71,33300.0,57.7412,57.7503,57.6507,57.6779,33300.0
2013-07-24 12:30:00,63.72,63.72,63.65,63.67,37700.0,57.6869,57.6869,57.6235,57.6416,37700.0
2013-07-24 12:40:00,63.67,63.7,63.65,63.7,27400.0,57.6416,57.6688,57.6235,57.6688,27400.0
2013-07-24 12:50:00,63.7,63.7,63.55,63.56,32400.0,57.6688,57.6688,57.533,57.5421,32400.0
2013-07-24 13:00:00,63.56,63.63,63.55,63.6,47100.0,57.5421,57.6054,57.533,57.5783,47100.0
2013-07-24 13:10:00,63.6,63.62,63.56,63.58,25700.0,57.5783,57.5964,57.5421,57.5602,25700.0
2013-07-24 13:20:00,63.59,63.61,63.53,63.54,26400.0,57.5692,57.5873,57.5149,57.524,26400.0
2013-07-24 13:30:00,63.55,63.59,63.53,63.59,21000.0,57.533,57.5692,57.5149,57.5692,21000.0
2013-07-24 13:40:00,63.59,63.59,63.51,63.54,23200.0,57.5692,57.5692,57.4968,57.524,23200.0
2013-07-24 13:50:00,63.55,63.56,63.51,63.55,28100.0,57.533,57.5421,57.4968,57.533,28100.0
2013-07-24 14:00:00,63.55,63.56,63.49,63.51,41000.0,57.533,57.5421,57.4787,57.4968,41000.0
2013-07-24 14:10:00,63.5,63.51,63.48,63.48,36900.0,57.4877,57.4968,57.4696,57.4696,36900.0
2013-07-24 14:20:00,63.49,63.51,63.46,63.47,25000.0,57.4787,57.4968,57.4515,57.4606,25000.0
2013-07-24 14:30:00,63.46,63.48,63.39,63.41,65200.0,57.4515,57.4696,57.3882,57.4063,65200.0
2013-07-24 14:40:00,63.41,63.43,63.35,63.37,57400.0,57.4063,57.4244,57.3519,57.37,57400.0
2013-07-24 14:50:00,63.37,63.4,63.33,63.33,62800.0,57.37,57.3972,57.3338,57.3338,62800.0
2013-07-24 15:00:00,63.34,63.34,63.25,63.27,106700.0,57.3429,57.3429,57.2614,57.2795,106700.0
2013-07-24 15:10:00,63.27,63.28,63.14,63.18,138400.0,57.2795,57.2886,57.1618,57.198,138400.0
2013-07-24 15:20:00,63.18,63.25,63.12,63.18,114600.0,57.198,57.2614,57.1437,57.198,114600.0
2013-07-24 15:30:00,63.19,63.25,63.16,63.16,102500.0,57.2071,57.2614,57.1799,57.1799,102500.0
2013-07-24 15:40:00,63.15,63.2,63.1,63.11,111000.0,57.1709,57.2161,57.1256,57.1347,111000.0
2013-07-24 15:50:00,63.1,63.11,63.06,63.1,190700.0,57.1256,57.1347,57.0894,57.1256,190700.0
2013-07-25 09:30:00,63.26,63.27,63.04,63.13,70000.0,57.2705,57.2795,57.0713,57.1528,70000.0
2013-07-25 09:40:00,63.11,63.3,63.06,63.22,53700.0,57.1347,57.3067,57.0894,57.2342,53700.0
2013-07-25 09:50:00,63.23,63.23,63.08,63.16,51900.0,57.2433,57.2433,57.1075,57.1799,51900.0
2013-07-25 10:00:00,63.15,63.2,63.06,63.09,57900.0,57.1709,57.2161,57.0894,57.1166,57900.0
2013-07-25 10:10:00,63.09,63.16,62.97,62.98,77800.0,57.1166,57.1799,57.0079,57.017,77800.0
2013-07-25 10:20:00,62.99,63.06,62.97,63.06,48600.0,57.026,57.0894,57.0079,57.0894,48600.0
2013-07-25 10:30:00,63.05,63.17,62.99,62.99,53600.0,57.0803,57.189,57.026,57.026,53600.0
2013-07-25 10:40:00,62.99,63.15,62.98,63.09,24000.0,57.026,57.1709,57.017,57.1166,24000.0
2013-07-25 10:50:00,63.08,63.16,63.05,63.07,38000.0,57.1075,57.1799,57.0803,57.0985,38000.0
2013-07-25 11:00:00,63.08,63.08,62.91,62.92,31300.0,57.1075,57.1075,56.9536,56.9627,31300.0
2013-07-25 11:10:00,62.93,62.99,62.91,62.91,36600.0,56.9717,57.026,56.9536,56.9536,36600.0
2013-07-25 11:20:00,62.91,63.02,62.9,62.97,34400.0,56.9536,57.0532,56.9445,57.0079,34400.0
2013-07-25 11:30:00,62.96,63.09,62.91,63.04,26500.0,56.9989,57.1166,56.9536,57.0713,26500.0
2013-07-25 11:40:00,63.04,63.12,62.97,63.04,52900.0,57.0713,57.1437,57.0079,57.0713,52900.0
2013-07-25 11:50:00,63.04,63.07,62.96,62.97,43300.0,57.0713,57.0985,56.9989,57.0079,43300.0
2013-07-25 12:00:00,62.99,63.14,62.97,63.1,44600.0,57.026,57.1618,57.0079,57.1256,44600.0
2013-07-25 12:10:00,63.09,63.2,63.06,63.2,42800.0,57.1166,57.2161,57.0894,57.2161,42800.0
2013-07-25 12:20:00,63.19,63.35,63.19,63.31,36300.0,57.2071,57.3519,57.2071,57.3157,36300.0
2013-07-25 12:30:00,63.31,63.35,63.21,63.23,41700.0,57.3157,57.3519,57.2252,57.2433,41700.0
2013-07-25 12:40:00,63.23,63.32,63.23,63.28,23500.0,57.2433,57.3248,57.2433,57.2886,23500.0
2013-07-25 12:50:00,63.28,63.29,63.25,63.28,24800.0,57.2886,57.2976,57.2614,57.2886,24800.0
2013-07-25 13:00:00,63.28,63.35,63.28,63.31,28900.0,57.2886,57.3519,57.2886,57.3157,28900.0
2013-07-25 13:10:00,63.31,63.33,63.28,63.33,20500.0,57.3157,57.3338,57.2886,57.3338,20500.0
2013-07-25 13:20:00,63.33,63.36,63.3,63.32,25300.0,57.3338,57.361,57.3067,57.3248,25300.0
2013-07-25 13:30:00,63.33,63.38,63.33,63.35,17900.0,57.3338,57.3791,57.3338,57.3519,17900.0
2013-07-25 13:40:00,63.36,63.38,63.27,63.3,24100.0,57.361,57.3791,57.2795,57.3067,24100.0
2013-07-25 13:50:00,63.31,63.31,63.24,63.24,26200.0,57.3157,57.3157,57.2524,57.2524,26200.0
2013-07-25 14:00:00,63.24,63.32,63.22,63.3,34400.0,57.2524,57.3248,57.2342,57.3067,34400.0
2013-07-25 14:10:00,63.3,63.3,63.24,63.26,30600.0,57.3067,57.3067,57.2524,57.2705,30600.0
2013-07-25 14:20:00,63.27,63.3,63.17,63.18,31000.0,57.2795,57.3067,57.189,57.198,31000.0
2013-07-25 14:30:00,63.18,63.24,63.18,63.18,22800.0,57.198,57.2524,57.198,57.198,22800.0
2013-07-25 14:40:00,63.17,63.26,63.17,63.26,25300.0,57.189,57.2705,57.189,57.2705,25300.0
2013-07-25 14:50:00,63.27,63.28,63.09,63.1,38900.0,57.2795,57.2886,57.1166,57.1256,38900.0
2013-07-25 15:00:00,63.1,63.31,63.1,63.29,30000.0,57.1256,57.3157,57.1256,57.2976,30000.0
2013-07-25 15:10:00,63.29,63.37,63.29,63.35,35600.0,57.2976,57.37,57.2976,57.3519,35600.0
2013-07-25 15:20:00,63.35,63.39,63.31,63.32,32000.0,57.3519,57.3882,57.3157,57.3248,32000.0
2013-07-25 15:30:00,63.32,63.34,63.23,63.24,64000.0,57.3248,57.3429,57.2433,57.2524,64000.0
2013-07-25 15:40:00,63.23,63.26,63.16,63.2,72800.0,57.2433,57.2705,57.1799,57.2161,72800.0
2013-07-25 15:50:00,63.2,63.21,63.12,63.17,133500.0,57.2161,57.2252,57.1437,57.189,133500.0
2013-07-26 09:30:00,63.03,63.19,62.74,63.11,37200.0,57.0622,57.2071,56.7997,57.1347,37200.0
2013-07-26 09:40:00,63.17,63.32,63.1,63.28,36300.0,57.189,57.3248,57.1256,57.2886,36300.0
2013-07-26 09:50:00,63.3,63.32,63.2,63.23,13400.0,57.3067,57.3248,57.2161,57.2433,13400.0
2013-07-26 10:00:00,63.23,63.33,63.17,63.3,24900.0,57.2433,57.3338,57.189,57.3067,24900.0
2013-07-26 10:10:00,63.29,63.36,63.18,63.36,19000.0,57.2976,57.361,57.198,57.361,19000.0
2013-07-26 10:20:00,63.36,63.36,63.2,63.22,15900.0,57.361,57.361,57.2161,57.2342,15900.0
2013-07-26 10:30:00,63.2,63.2,63.07,63.17,19000.0,57.2161,57.2161,57.0985,57.189,19000.0
2013-07-26 10:40:00,63.16,63.24,63.03,63.07,52300.0,57.1799,57.2524,57.0622,57.0985,52300.0
2013-07-26 10:50:00,63.07,63.1,62.99,63.07,42000.0,57.0985,57.1256,57.026,57.0985,42000.0
2013-07-26 11:00:00,63.04,63.07,62.96,62.98,27800.0,57.0713,57.0985,56.9989,57.017,27800.0
2013-07-26 11:10:00,62.98,63.02,62.96,63.02,18300.0,57.017,57.0532,56.9989,57.0532,18300.0
2013-07-26 11:20:00,63.01,63.06,63.01,63.03,30000.0,57.0441,57.0894,57.0441,57.0622,30000.0
2013-07-26 11:30:00,63.03,63.06,63.01,63.02,21700.0,57.0622,57.0894,57.0441,57.0532,21700.0
2013-07-26 11:40:00,63.02,63.07,63.0,63.07,16800.0,57.0532,57.0985,57.0351,57.0985,16800.0
2013-07-26 11:50:00,63.07,63.12,63.06,63.06,22400.0,57.0985,57.1437,57.0894,57.0894,22400.0
2013-07-26 12:00:00,63.06,63.11,63.06,63.11,13900.0,57.0894,57.1347,57.0894,57.1347,13900.0
2013-07-26 12:10:00,63.11,63.2,63.11,63.19,24300.0,57.1347,57.2161,57.1347,57.2071,24300.0
2013-07-26 12:20:00,63.19,63.37,63.19,63.37,16900.0,57.2071,57.37,57.2071,57.37,16900.0
2013-07-26 12:30:00,63.37,63.37,63.27,63.28,14200.0,57.37,57.37,57.2795,57.2886,14200.0
2013-07-26 12:40:00,63.28,63.37,63.28,63.37,24300.0,57.2886,57.37,57.2886,57.37,24300.0
2013-07-26 12:50:00,63.38,63.42,63.34,63.35,15300.0,57.3791,57.4153,57.3429,57.3519,15300.0
2013-07-26 13:00:00,63.35,63.39,63.34,63.36,31000.0,57.3519,57.3882,57.3429,57.361,31000.0
2013-07-26 13:10:00,63.36,63.5,63.35,63.49,76800.0,57.361,57.4877,57.3519,57.4787,76800.0
2013-07-26 13:20:00,63.49,63.52,63.43,63.43,49800.0,57.4787,57.5058,57.4244,57.4244,49800.0
2013-07-26 13:30:00,63.44,63.46,63.42,63.43,16600.0,57.4334,57.4515,57.4153,57.4244,16600.0
2013-07-26 13:40:00,63.44,63.49,63.43,63.48,25800.0,57.4334,57.4787,57.4244,57.4696,25800.0
2013-07-26 13:50:00,63.5,63.61,63.49,63.6,68900.0,57.4877,57.5873,57.4787,57.5783,68900.0
2013-07-26 14:00:00,63.59,63.66,63.59,63.65,27600.0,57.5692,57.6326,57.5692,57.6235,27600.0
2013-07-26 14:10:00,63.65,63.65,63.63,63.64,40100.0,57.6235,57.6235,57.6054,57.6145,40100.0
2013-07-26 14:20:00,63.63,63.64,63.41,63.44,66500.0,57.6054,57.6145,57.4063,57.4334,66500.0
2013-07-26 14:30:00,63.43,63.5,63.43,63.44,27600.0,57.4244,57.4877,57.4244,57.4334,27600.0
2013-07-26 14:40:00,63.45,63.61,63.45,63.6,20600.0,57.4425,57.5873,57.4425,57.5783,20600.0
2013-07-26 14:50:00,63.6,63.62,63.55,63.56,23700.0,57.5783,57.5964,57.533,57.5421,23700.0
2013-07-26 15:00:00,63.55,63.62,63.52,63.62,27500.0,57.533,57.5964,57.5058,57.5964,27500.0
2013-07-26 15:10:00,63.62,63.67,63.61,63.64,58900.0,57.5964,57.6416,57.5873,57.6145,58900.0
2013-07-26 15:20:00,63.63,63.83,63.63,63.83,100400.0,57.6054,57.7865,57.6054,57.7865,100400.0
2013-07-26 15:30:00,63.82,63.87,63.7,63.75,64900.0,57.7774,57.8227,57.6688,57.7141,64900.0
2013-07-26 15:40:00,63.75,63.86,63.73,63.84,97500.0,57.7141,57.8137,57.696,57.7955,97500.0
2013-07-26 15:50:00,63.85,63.96,63.8,63.9,242700.0,57.8046,57.9042,57.7593,57.8499,242700.0
2013-07-29 09:30:00,63.17,64.53,62.09,63.79,111400.0,57.189,58.4202,56.2112,57.7503,111400.0
2013-07-29 09:40:00,63.77,64.09,63.77,64.0,43300.0,57.7322,58.0219,57.7322,57.9404,43300.0
2013-07-29 09:50:00,64.01,64.15,63.98,64.12,34400.0,57.9495,58.0762,57.9223,58.049,34400.0
2013-07-29 10:00:00,64.07,64.08,63.95,64.01,31600.0,58.0038,58.0128,57.8951,57.9495,31600.0
2013-07-29 10:10:00,64.0,64.06,63.97,64.05,38200.0,57.9404,57.9947,57.9132,57.9857,38200.0
2013-07-29 10:20:00,64.05,64.05,63.89,63.98,30600.0,57.9857,57.9857,57.8408,57.9223,30600.0
2013-07-29 10:30:00,64.01,64.04,63.97,64.03,91400.0,57.9495,57.9766,57.9132,57.9676,91400.0
2013-07-29 10:40:00,64.02,64.11,64.0,64.04,35100.0,57.9585,58.04,57.9404,57.9766,35100.0
2013-07-29 10:50:00,64.04,64.06,64.0,64.01,40200.0,57.9766,57.9947,57.9404,57.9495,40200.0
2013-07-29 11:00:00,64.0,64.06,63.92,63.92,116300.0,57.9404,57.9947,57.868,57.868,116300.0
2013-07-29 11:10:00,63.91,63.94,63.78,63.81,40900.0,57.8589,57.8861,57.7412,57.7684,40900.0
2013-07-29 11:20:00,63.78,63.88,63.78,63.83,26500.0,57.7412,57.8318,57.7412,57.7865,26500.0
2013-07-29 11:30:00,63.83,63.91,63.81,63.85,31700.0,57.7865,57.8589,57.7684,57.8046,31700.0
2013-07-29 11:40:00,63.86,63.95,63.83,63.95,50200.0,57.8137,57.8951,57.7865,57.8951,50200.0
2013-07-29 11:50:00,63.96,64.01,63.94,64.01,77500.0,57.9042,57.9495,57.8861,57.9495,77500.0
2013-07-29 12:00:00,63.99,64.01,63.97,64.0,18800.0,57.9313,57.9495,57.9132,57.9404,18800.0
2013-07-29 12:10:00,64.0,64.05,63.95,64.04,20600.0,57.9404,57.9857,57.8951,57.9766,20600.0
2013-07-29 12:20:00,64.05,64.05,64.0,64.0,14400.0,57.9857,57.9857,57.9404,57.9404,14400.0
2013-07-29 12:30:00,64.01,64.05,63.99,64.03,16300.0,57.9495,57.9857,57.9313,57.9676,16300.0
2013-07-29 12:40:00,64.04,64.09,64.02,64.05,18300.0,57.9766,58.0219,57.9585,57.9857,18300.0
2013-07-29 12:50:00,64.06,64.07,64.0,64.02,16900.0,57.9947,58.0038,57.9404,57.9585,16900.0
2013-07-29 13:00:00,64.02,64.02,63.9,63.9,38700.0,57.9585,57.9585,57.8499,57.8499,38700.0
2013-07-29 13:10:00,63.9,63.91,63.85,63.85,41300.0,57.8499,57.8589,57.8046,57.8046,41300.0
2013-07-29 13:20:00,63.85,63.87,63.74,63.75,26300.0,57.8046,57.8227,57.705,57.7141,26300.0
2013-07-29 13:30:00,63.74,63.76,63.66,63.66,15800.0,57.705,57.7231,57.6326,57.6326,15800.0
2013-07-29 13:40:00,63.67,63.68,63.54,63.55,23700.0,57.6416,57.6507,57.524,57.533,23700.0
2013-07-29 13:50:00,63.55,63.65,63.52,63.59,15900.0,57.533,57.6235,57.5058,57.5692,15900.0
2013-07-29 14:00:00,63.58,63.65,63.58,63.64,34200.0,57.5602,57.6235,57.5602,57.6145,34200.0
2013-07-29 14:10:00,63.64,63.65,63.59,63.59,22300.0,57.6145,57.6235,57.5692,57.5692,22300.0
2013-07-29 14:20:00,63.59,63.62,63.58,63.59,19200.0,57.5692,57.5964,57.5602,57.5692,19200.0
2013-07-29 14:30:00,63.6,63.63,63.56,63.56,23400.0,57.5783,57.6054,57.5421,57.5421,23400.0
2013-07-29 14:40:00,63.57,63.62,63.55,63.61,30100.0,57.5511,57.5964,57.533,57.5873,30100.0
2013-07-29 14:50:00,63.61,63.68,63.61,63.65,37200.0,57.5873,57.6507,57.5873,57.6235,37200.0
2013-07-29 15:00:00,63.65,63.78,63.65,63.77,29800.0,57.6235,57.7412,57.6235,57.7322,29800.0
2013-07-29 15:10:00,63.77,63.82,63.73,63.73,28000.0,57.7322,57.7774,57.696,57.696,28000.0
2013-07-29 15:20:00,63.72,63.73,63.63,63.7,59000.0,57.6869,57.696,57.6054,57.6688,59000.0
2013-07-29 15:30:00,63.7,63.71,63.61,63.63,59300.0,57.6688,57.6779,57.5873,57.6054,59300.0
2013-07-29 15:40:00,63.62,63.64,63.55,63.62,43900.0,57.5964,57.6145,57.533,57.5964,43900.0
2013-07-29 15:50:00,63.61,63.61,63.5,63.55,98000.0,57.5873,57.5873,57.4877,57.533,98000.0
2013-07-30 09:30:00,63.63,63.98,63.63,63.68,22700.0,57.6054,57.9223,57.6054,57.6507,22700.0
2013-07-30 09:40:00,63.68,63.68,63.54,63.54,8300.0,57.6507,57.6507,57.524,57.524,8300.0
2013-07-30 09:50:00,63.53,63.69,63.52,63.61,9100.0,57.5149,57.6597,57.5058,57.5873,9100.0
2013-07-30 10:00:00,63.58,63.71,63.57,63.66,23300.0,57.5602,57.6779,57.5511,57.6326,23300.0
2013-07-30 10:10:00,63.66,63.72,63.59,63.69,20300.0,57.6326,57.6869,57.5692,57.6597,20300.0
2013-07-30 10:20:00,63.69,63.69,63.63,63.65,19700.0,57.6597,57.6597,57.6054,57.6235,19700.0
2013-07-30 10:30:00,63.66,63.67,63.55,63.58,11800.0,57.6326,57.6416,57.533,57.5602,11800.0
2013-07-30 10:40:00,63.58,63.7,63.57,63.7,17800.0,57.5602,57.6688,57.5511,57.6688,17800.0
2013-07-30 10:50:00,63.69,63.7,63.54,63.57,21100.0,57.6597,57.6688,57.524,57.5511,21100.0
2013-07-30 11:00:00,63.55,63.58,63.52,63.53,32500.0,57.533,57.5602,57.5058,57.5149,32500.0
2013-07-30 11:10:00,63.52,63.58,63.49,63.58,16300.0,57.5058,57.5602,57.4787,57.5602,16300.0
2013-07-30 11:20:00,63.58,63.61,63.54,63.55,58000.0,57.5602,57.5873,57.524,57.533,58000.0
2013-07-30 11:30:00,63.56,63.57,63.46,63.55,94700.0,57.5421,57.5511,57.4515,57.533,94700.0
2013-07-30 11:40:00,63.55,63.71,63.54,63.71,36700.0,57.533,57.6779,57.524,57.6779,36700.0
2013-07-30 11:50:00,63.69,63.73,63.6,63.62,14900.0,57.6597,57.696,57.5783,57.5964,14900.0
2013-07-30 12:00:00,63.62,63.62,63.49,63.49,25200.0,57.5964,57.5964,57.4787,57.4787,25200.0
2013-07-30 12:10:00,63.49,63.5,63.42,63.48,18700.0,57.4787,57.4877,57.4153,57.4696,18700.0
2013-07-30 12:20:00,63.49,63.52,63.43,63.46,19000.0,57.4787,57.5058,57.4244,57.4515,19000.0
2013-07-30 12:30:00,63.46,63.51,63.45,63.5,16700.0,57.4515,57.4968,57.4425,57.4877,16700.0
2013-07-30 12:40:00,63.49,63.51,63.47,63.47,18200.0,57.4787,57.4968,57.4606,57.4606,18200.0
2013-07-30 12:50:00,63.46,63.51,63.44,63.51,10200.0,57.4515,57.4968,57.4334,57.4968,10200.0
2013-07-30 13:00:00,63.52,63.53,63.47,63.51,19200.0,57.5058,57.5149,57.4606,57.4968,19200.0
2013-07-30 13:10:00,63.53,63.53,63.4,63.4,13000.0,57.5149,57.5149,57.3972,57.3972,13000.0
2013-07-30 13:20:00,63.4,63.42,63.38,63.39,11200.0,57.3972,57.4153,57.3791,57.3882,11200.0
2013-07-30 13:30:00,63.38,63.38,63.29,63.36,20100.0,57.3791,57.3791,57.2976,57.361,20100.0
2013-07-30 13:40:00,63.35,63.37,63.26,63.32,29100.0,57.3519,57.37,57.2705,57.3248,29100.0
2013-07-30 13:50:00,63.32,63.35,63.3,63.33,9500.0,57.3248,57.3519,57.3067,57.3338,9500.0
2013-07-30 14:00:00,63.33,63.36,63.3,63.34,14400.0,57.3338,57.361,57.3067,57.3429,14400.0
2013-07-30 14:10:00,63.35,63.36,63.29,63.33,16700.0,57.3519,57.361,57.2976,57.3338,16700.0
2013-07-30 14:20:00,63.34,63.38,63.33,63.38,13700.0,57.3429,57.3791,57.3338,57.3791,13700.0
2013-07-30 14:30:00,63.37,63.45,63.35,63.45,15600.0,57.37,57.4425,57.3519,57.4425,15600.0
2013-07-30 14:40:00,63.46,63.47,63.35,63.35,15500.0,57.4515,57.4606,57.3519,57.3519,15500.0
2013-07-30 14:50:00,63.35,63.41,63.34,63.36,33700.0,57.3519,57.4063,57.3429,57.361,33700.0
2013-07-30 15:00:00,63.36,63.42,63.34,63.41,25100.0,57.361,57.4153,57.3429,57.4063,25100.0
2013-07-30 15:10:00,63.42,63.53,63.37,63.37,49600.0,57.4153,57.5149,57.37,57.37,49600.0
2013-07-30 15:20:00,63.37,63.47,63.37,63.4,38500.0,57.37,57.4606,57.37,57.3972,38500.0
2013-07-30 15:30:00,63.4,63.44,63.36,63.39,48400.0,57.3972,57.4334,57.361,57.3882,48400.0
2013-07-30 15:40:00,63.4,63.46,63.36,63.38,52500.0,57.3972,57.4515,57.361,57.3791,52500.0
2013-07-30 15:50:00,63.38,63.44,63.33,63.34,90500.0,57.3791,57.4334,57.3338,57.3429,90500.0
2013-07-31 09:30:00,63.64,63.84,63.44,63.79,22600.0,57.6145,57.7955,57.4334,57.7503,22600.0
2013-07-31 09:40:00,63.78,63.84,63.7,63.82,13700.0,57.7412,57.7955,57.6688,57.7774,13700.0
2013-07-31 09:50:00,63.84,63.9,63.71,63.85,25100.0,57.7955,57.8499,57.6779,57.8046,25100.0
2013-07-31 10:00:00,63.86,63.97,63.8,63.83,20300.0,57.8137,57.9132,57.7593,57.7865,20300.0
2013-07-31 10:10:00,63.81,64.0,63.81,63.92,14900.0,57.7684,57.9404,57.7684,57.868,14900.0
2013-07-31 10:20:00,63.93,64.0,63.89,63.98,10100.0,57.877,57.9404,57.8408,57.9223,10100.0
2013-07-31 10:30:00,63.97,63.99,63.91,63.91,12200.0,57.9132,57.9313,57.8589,57.8589,12200.0
2013-07-31 10:40:00,63.92,63.95,63.89,63.92,9500.0,57.868,57.8951,57.8408,57.868,9500.0
2013-07-31 10:50:00,63.92,63.92,63.87,63.88,10700.0,57.868,57.868,57.8227,57.8318,10700.0
2013-07-31 11:00:00,63.85,63.89,63.68,63.71,38400.0,57.8046,57.8408,57.6507,57.6779,38400.0
2013-07-31 11:10:00,63.71,63.84,63.71,63.84,16200.0,57.6779,57.7955,57.6779,57.7955,16200.0
2013-07-31 11:20:00,63.83,63.83,63.72,63.72,12400.0,57.7865,57.7865,57.6869,57.6869,12400.0
2013-07-31 11:30:00,63.72,63.82,63.72,63.75,7200.0,57.6869,57.7774,57.6869,57.7141,7200.0
2013-07-31 11:40:00,63.75,63.81,63.72,63.81,9900.0,57.7141,57.7684,57.6869,57.7684,9900.0
2013-07-31 11:50:00,63.79,63.82,63.76,63.76,10800.0,57.7503,57.7774,57.7231,57.7231,10800.0
2013-07-31 12:00:00,63.76,63.77,63.73,63.75,8000.0,57.7231,57.7322,57.696,57.7141,8000.0
2013-07-31 12:10:00,63.75,63.8,63.74,63.79,9100.0,57.7141,57.7593,57.705,57.7503,9100.0
2013-07-31 12:20:00,63.78,63.78,63.69,63.72,24100.0,57.7412,57.7412,57.6597,57.6869,24100.0
2013-07-31 12:30:00,63.72,63.76,63.68,63.74,19900.0,57.6869,57.7231,57.6507,57.705,19900.0
2013-07-31 12:40:00,63.74,63.75,63.65,63.66,14100.0,57.705,57.7141,57.6235,57.6326,14100.0
2013-07-31 12:50:00,63.66,63.71,63.64,63.66,17700.0,57.6326,57.6779,57.6145,57.6326,17700.0
2013-07-31 13:00:00,63.66,63.75,63.66,63.74,24800.0,57.6326,57.7141,57.6326,57.705,24800.0
2013-07-31 13:10:00,63.73,63.82,63.72,63.81,22000.0,57.696,57.7774,57.6869,57.7684,22000.0
2013-07-31 13:20:00,63.81,63.83,63.78,63.78,13500.0,57.7684,57.7865,57.7412,57.7412,13500.0
2013-07-31 13:30:00,63.78,63.83,63.75,63.83,22900.0,57.7412,57.7865,57.7141,57.7865,22900.0
2013-07-31 13:40:00,63.83,63.85,63.75,63.75,17100.0,57.7865,57.8046,57.7141,57.7141,17100.0
2013-07-31 13:50:00,63.75,63.76,63.67,63.75,21500.0,57.7141,57.7231,57.6416,57.7141,21500.0
2013-07-31 14:00:00,63.76,63.92,63.71,63.91,28600.0,57.7231,57.868,57.6779,57.8589,28600.0
2013-07-31 14:10:00,63.91,63.94,63.71,63.82,28200.0,57.8589,57.8861,57.6779,57.7774,28200.0
2013-07-31 14:20:00,63.83,63.99,63.83,63.96,26900.0,57.7865,57.9313,57.7865,57.9042,26900.0
2013-07-31 14:30:00,63.97,64.13,63.97,64.1,27600.0,57.9132,58.0581,57.9132,58.0309,27600.0
2013-07-31 14:40:00,64.12,64.19,64.09,64.14,23000.0,58.049,58.1124,58.0219,58.0671,23000.0
2013-07-31 14:50:00,64.15,64.2,64.13,64.2,21700.0,58.0762,58.1215,58.0581,58.1215,21700.0
2013-07-31 15:00:00,64.19,64.2,64.07,64.15,18000.0,58.1124,58.1215,58.0038,58.0762,18000.0
2013-07-31 15:10:00,64.15,64.17,64.06,64.09,24800.0,58.0762,58.0943,57.9947,58.0219,24800.0
2013-07-31 15:20:00,64.07,64.14,64.06,64.1,28100.0,58.0038,58.0671,57.9947,58.0309,28100.0
2013-07-31 15:30:00,64.1,64.11,63.97,64.02,37300.0,58.0309,58.04,57.9132,57.9585,37300.0
2013-07-31 15:40:00,64.01,64.01,63.87,63.88,58300.0,57.9495,57.9495,57.8227,57.8318,58300.0
2013-07-31 15:50:00,63.88,63.95,63.85,63.9,125200.0,57.8318,57.8951,57.8046,57.8499,125200.0
2013-08-01 09:30:00,64.23,64.5,63.76,64.46,58900.0,58.1486,58.3931,57.7231,58.3568,58900.0
2013-08-01 09:40:00,64.5,64.62,64.5,64.59,35600.0,58.3931,58.5017,58.3931,58.4745,35600.0
2013-08-01 09:50:00,64.59,64.63,64.55,64.59,26400.0,58.4745,58.5107,58.4383,58.4745,26400.0
2013-08-01 10:00:00,64.58,64.61,64.42,64.49,24300.0,58.4655,58.4926,58.3206,58.384,24300.0
2013-08-01 10:10:00,64.49,64.55,64.45,64.5,10500.0,58.384,58.4383,58.3478,58.3931,10500.0
2013-08-01 10:20:00,64.45,64.56,64.45,64.46,14000.0,58.3478,58.4474,58.3478,58.3568,14000.0
2013-08-01 10:30:00,64.47,64.51,64.45,64.45,13500.0,58.3659,58.4021,58.3478,58.3478,13500.0
2013-08-01 10:40:00,64.44,64.59,64.44,64.56,27800.0,58.3387,58.4745,58.3387,58.4474,27800.0
2013-08-01 10:50:00,64.55,64.61,64.52,64.59,12000.0,58.4383,58.4926,58.4112,58.4745,12000.0
2013-08-01 11:00:00,64.59,64.61,64.54,64.6,24300.0,58.4745,58.4926,58.4293,58.4836,24300.0
2013-08-01 11:10:00,64.59,64.61,64.57,64.57,16800.0,58.4745,58.4926,58.4564,58.4564,16800.0
2013-08-01 11:20:00,64.57,64.61,64.55,64.61,32100.0,58.4564,58.4926,58.4383,58.4926,32100.0
2013-08-01 11:30:00,64.6,64.61,64.57,64.59,90000.0,58.4836,58.4926,58.4564,58.4745,90000.0
2013-08-01 11:40:00,64.59,64.6,64.54,64.6,13900.0,58.4745,58.4836,58.4293,58.4836,13900.0
2013-08-01 11:50:00,64.6,64.63,64.58,64.61,29800.0,58.4836,58.5107,58.4655,58.4926,29800.0
2013-08-01 12:00:00,64.61,64.63,64.52,64.6,44000.0,58.4926,58.5107,58.4112,58.4836,44000.0
2013-08-01 12:10:00,64.6,64.72,64.59,64.71,31800.0,58.4836,58.5922,58.4745,58.5832,31800.0
2013-08-01 12:20:00,64.7,64.75,64.66,64.66,33100.0,58.5741,58.6194,58.5379,58.5379,33100.0
2013-08-01 12:30:00,64.67,64.67,64.58,64.61,58000.0,58.547,58.547,58.4655,58.4926,58000.0
2013-08-01 12:40:00,64.6,64.61,64.55,64.59,22400.0,58.4836,58.4926,58.4383,58.4745,22400.0
2013-08-01 12:50:00,64.59,64.6,64.56,64.6,15800.0,58.4745,58.4836,58.4474,58.4836,15800.0
2013-08-01 13:00:00,64.6,64.61,64.57,64.6,47200.0,58.4836,58.4926,58.4564,58.4836,47200.0
2013-08-01 13:10:00,64.59,64.65,64.59,64.6,21100.0,58.4745,58.5289,58.4745,58.4836,21100.0
2013-08-01 13:20:00,64.61,64.63,64.56,64.57,20400.0,58.4926,58.5107,58.4474,58.4564,20400.0
2013-08-01 13:30:00,64.57,64.6,64.5,64.59,15300.0,58.4564,58.4836,58.3931,58.4745,15300.0
2013-08-01 13:40:00,64.58,64.65,64.57,64.61,22700.0,58.4655,58.5289,58.4564,58.4926,22700.0
2013-08-01 13:50:00,64.61,64.66,64.58,64.66,20700.0,58.4926,58.5379,58.4655,58.5379,20700.0
2013-08-01 14:00:00,64.65,64.71,64.63,64.7,18900.0,58.5289,58.5832,58.5107,58.5741,18900.0
2013-08-01 14:10:00,64.71,64.75,64.7,64.7,17700.0,58.5832,58.6194,58.5741,58.5741,17700.0
2013-08-01 14:20:00,64.71,64.76,64.7,64.72,32300.0,58.5832,58.6284,58.5741,58.5922,32300.0
2013-08-01 14:30:00,64.73,64.75,64.67,64.67,63600.0,58.6013,58.6194,58.547,58.547,63600.0
2013-08-01 14:40:00,64.67,64.69,64.54,64.55,29000.0,58.547,58.5651,58.4293,58.4383,29000.0
2013-08-01 14:50:00,64.55,64.64,64.55,64.6,27700.0,58.4383,58.5198,58.4383,58.4836,27700.0
2013-08-01 15:00:00,64.6,64.63,64.56,64.61,28400.0,58.4836,58.5107,58.4474,58.4926,28400.0
2013-08-01 15:10:00,64.61,64.61,64.51,64.51,28500.0,58.4926,58.4926,58.4021,58.4021,28500.0
2013-08-01 15:20:00,64.52,64.59,64.49,64.57,35600.0,58.4112,58.4745,58.384,58.4564,35600.0
2013-08-01 15:30:00,64.57,64.61,64.53,64.59,53500.0,58.4564,58.4926,58.4202,58.4745,53500.0
2013-08-01 15:40:00,64.59,64.65,64.59,64.64,41700.0,58.4745,58.5289,58.4745,58.5198,41700.0
2013-08-01 15:50:00,64.65,64.7,64.45,64.5,184900.0,58.5289,58.5741,58.3478,58.3931,184900.0
2013-08-02 09:30:00,64.18,64.31,63.74,63.77,68000.0,58.1034,58.221,57.705,57.7322,68000.0
2013-08-02 09:40:00,63.77,63.86,63.41,63.5,63000.0,57.7322,57.8137,57.4063,57.4877,63000.0
2013-08-02 09:50:00,63.5,63.68,63.45,63.56,148300.0,57.4877,57.6507,57.4425,57.5421,148300.0
2013-08-02 10:00:00,63.56,63.65,63.53,63.63,55200.0,57.5421,57.6235,57.5149,57.6054,55200.0
2013-08-02 10:10:00,63.62,63.64,63.34,63.4,50500.0,57.5964,57.6145,57.3429,57.3972,50500.0
2013-08-02 10:20:00,63.38,63.5,63.34,63.47,51000.0,57.3791,57.4877,57.3429,57.4606,51000.0
2013-08-02 10:30:00,63.48,63.67,63.44,63.66,42700.0,57.4696,57.6416,57.4334,57.6326,42700.0
2013-08-02 10:40:00,63.65,63.71,63.56,63.64,24300.0,57.6235,57.6779,57.5421,57.6145,24300.0
2013-08-02 10:50:00,63.64,63.71,63.54,63.55,23900.0,57.6145,57.6779,57.524,57.533,23900.0
2013-08-02 11:00:00,63.56,63.61,63.52,63.59,48400.0,57.5421,57.5873,57.5058,57.5692,48400.0
2013-08-02 11:10:00,63.58,63.67,63.57,63.66,17400.0,57.5602,57.6416,57.5511,57.6326,17400.0
2013-08-02 11:20:00,63.65,63.74,63.63,63.74,41700.0,57.6235,57.705,57.6054,57.705,41700.0
2013-08-02 11:30:00,63.74,63.8,63.71,63.8,36600.0,57.705,57.7593,57.6779,57.7593,36600.0
2013-08-02 11:40:00,63.8,63.83,63.77,63.78,24200.0,57.7593,57.7865,57.7322,57.7412,24200.0
2013-08-02 11:50:00,63.78,63.85,63.77,63.85,26200.0,57.7412,57.8046,57.7322,57.8046,26200.0
2013-08-02 12:00:00,63.85,63.89,63.83,63.89,19700.0,57.8046,57.8408,57.7865,57.8408,19700.0
2013-08-02 12:10:00,63.89,63.91,63.86,63.86,18700.0,57.8408,57.8589,57.8137,57.8137,18700.0
2013-08-02 12:20:00,63.85,63.93,63.85,63.87,10300.0,57.8046,57.877,57.8046,57.8227,10300.0
2013-08-02 12:30:00,63.87,64.0,63.86,64.0,16400.0,57.8227,57.9404,57.8137,57.9404,16400.0
2013-08-02 12:40:00,63.98,64.0,63.9,63.92,26200.0,57.9223,57.9404,57.8499,57.868,26200.0
2013-08-02 12:50:00,63.93,63.93,63.87,63.9,25700.0,57.877,57.877,57.8227,57.8499,25700.0
2013-08-02 13:00:00,63.9,63.92,63.82,63.91,29800.0,57.8499,57.868,57.7774,57.8589,29800.0
2013-08-02 13:10:00,63.91,63.99,63.9,63.91,33200.0,57.8589,57.9313,57.8499,57.8589,33200.0
2013-08-02 13:20:00,63.92,63.96,63.88,63.92,14600.0,57.868,57.9042,57.8318,57.868,14600.0
2013-08-02 13:30:00,63.92,63.96,63.89,63.95,24100.0,57.868,57.9042,57.8408,57.8951,24100.0
2013-08-02 13:40:00,63.94,63.96,63.9,63.92,19000.0,57.8861,57.9042,57.8499,57.868,19000.0
2013-08-02 13:50:00,63.9,63.95,63.88,63.89,23100.0,57.8499,57.8951,57.8318,57.8408,23100.0
2013-08-02 14:00:00,63.88,63.93,63.87,63.91,27800.0,57.8318,57.877,57.8227,57.8589,27800.0
2013-08-02 14:10:00,63.92,63.95,63.88,63.92,19000.0,57.868,57.8951,57.8318,57.868,19000.0
2013-08-02 14:20:00,63.91,63.92,63.87,63.9,22400.0,57.8589,57.868,57.8227,57.8499,22400.0
2013-08-02 14:30:00,63.9,63.91,63.85,63.91,23100.0,57.8499,57.8589,57.8046,57.8589,23100.0
2013-08-02 14:40:00,63.9,63.91,63.86,63.88,23600.0,57.8499,57.8589,57.8137,57.8318,23600.0
2013-08-02 14:50:00,63.88,63.91,63.86,63.9,24100.0,57.8318,57.8589,57.8137,57.8499,24100.0
2013-08-02 15:00:00,63.89,63.92,63.85,63.86,25900.0,57.8408,57.868,57.8046,57.8137,25900.0
2013-08-02 15:10:00,63.86,63.86,63.8,63.81,31500.0,57.8137,57.8137,57.7593,57.7684,31500.0
2013-08-02 15:20:00,63.81,63.82,63.75,63.81,35600.0,57.7684,57.7774,57.7141,57.7684,35600.0
2013-08-02 15:30:00,63.81,63.88,63.8,63.85,107100.0,57.7684,57.8318,57.7593,57.8046,107100.0
2013-08-02 15:40:00,63.85,63.87,63.83,63.86,46200.0,57.8046,57.8227,57.7865,57.8137,46200.0
2013-08-02 15:50:00,63.86,63.9,63.84,63.89,142900.0,57.8137,57.8499,57.7955,57.8408,142900.0
2013-08-05 09:30:00,63.79,63.95,63.73,63.92,29800.0,57.7503,57.8951,57.696,57.868,29800.0
2013-08-05 09:40:00,63.9,63.93,63.85,63.85,18200.0,57.8499,57.877,57.8046,57.8046,18200.0
2013-08-05 09:50:00,63.83,63.91,63.8,63.89,62100.0,57.7865,57.8589,57.7593,57.8408,62100.0
2013-08-05 10:00:00,63.85,63.93,63.84,63.91,40800.0,57.8046,57.877,57.7955,57.8589,40800.0
2013-08-05 10:10:00,63.91,64.02,63.91,63.99,62700.0,57.8589,57.9585,57.8589,57.9313,62700.0
2013-08-05 10:20:00,63.98,64.06,63.96,64.06,37100.0,57.9223,57.9947,57.9042,57.9947,37100.0
2013-08-05 10:30:00,64.06,64.2,64.06,64.12,29400.0,57.9947,58.1215,57.9947,58.049,29400.0
2013-08-05 10:40:00,64.12,64.18,64.12,64.16,24200.0,58.049,58.1034,58.049,58.0852,24200.0
2013-08-05 10:50:00,64.16,64.22,64.12,64.18,18100.0,58.0852,58.1396,58.049,58.1034,18100.0
2013-08-05 11:00:00,64.18,64.21,64.14,64.17,60000.0,58.1034,58.1305,58.0671,58.0943,60000.0
2013-08-05 11:10:00,64.18,64.19,64.12,64.13,12100.0,58.1034,58.1124,58.049,58.0581,12100.0
2013-08-05 11:20:00,64.15,64.16,64.12,64.13,24100.0,58.0762,58.0852,58.049,58.0581,24100.0
2013-08-05 11:30:00,64.12,64.12,64.02,64.02,36900.0,58.049,58.049,57.9585,57.9585,36900.0
2013-08-05 11:40:00,64.03,64.06,63.93,63.95,12900.0,57.9676,57.9947,57.877,57.8951,12900.0
2013-08-05 11:50:00,63.94,63.96,63.86,63.87,38800.0,57.8861,57.9042,57.8137,57.8227,38800.0
2013-08-05 12:00:00,63.88,63.96,63.88,63.92,38700.0,57.8318,57.9042,57.8318,57.868,38700.0
2013-08-05 12:10:00,63.94,64.06,63.9,64.06,15300.0,57.8861,57.9947,57.8499,57.9947,15300.0
2013-08-05 12:20:00,64.07,64.07,63.98,64.06,75400.0,58.0038,58.0038,57.9223,57.9947,75400.0
2013-08-05 12:30:00,64.07,64.08,63.99,63.99,25500.0,58.0038,58.0128,57.9313,57.9313,25500.0
2013-08-05 12:40:00,63.98,64.02,63.96,63.98,49300.0,57.9223,57.9585,57.9042,57.9223,49300.0
2013-08-05 12:50:00,63.99,64.03,63.97,64.01,22600.0,57.9313,57.9676,57.9132,57.9495,22600.0
2013-08-05 13:00:00,64.0,64.01,63.88,63.89,24600.0,57.9404,57.9495,57.8318,57.8408,24600.0
2013-08-05 13:10:00,63.89,64.0,63.85,63.93,12700.0,57.8408,57.9404,57.8046,57.877,12700.0
2013-08-05 13:20:00,63.94,64.01,63.94,64.01,10100.0,57.8861,57.9495,57.8861,57.9495,10100.0
2013-08-05 13:30:00,64.02,64.02,63.97,63.98,18700.0,57.9585,57.9585,57.9132,57.9223,18700.0
2013-08-05 13:40:00,63.98,64.02,63.97,63.99,16600.0,57.9223,57.9585,57.9132,57.9313,16600.0
2013-08-05 13:50:00,64.0,64.02,63.99,64.0,22900.0,57.9404,57.9585,57.9313,57.9404,22900.0
2013-08-05 14:00:00,63.99,64.01,63.94,63.97,32900.0,57.9313,57.9495,57.8861,57.9132,32900.0
2013-08-05 14:10:00,63.97,64.01,63.96,63.96,23600.0,57.9132,57.9495,57.9042,57.9042,23600.0
2013-08-05 14:20:00,63.97,64.01,63.95,63.96,15100.0,57.9132,57.9495,57.8951,57.9042,15100.0
2013-08-05 14:30:00,63.96,63.99,63.94,63.99,12200.0,57.9042,57.9313,57.8861,57.9313,12200.0
2013-08-05 14:40:00,63.99,64.0,63.92,63.96,49600.0,57.9313,57.9404,57.868,57.9042,49600.0
2013-08-05 14:50:00,63.95,64.02,63.94,64.01,18700.0,57.8951,57.9585,57.8861,57.9495,18700.0
2013-08-05 15:00:00,64.0,64.02,63.98,64.01,34300.0,57.9404,57.9585,57.9223,57.9495,34300.0
2013-08-05 15:10:00,64.0,64.08,63.97,64.06,13800.0,57.9404,58.0128,57.9132,57.9947,13800.0
2013-08-05 15:20:00,64.06,64.08,64.02,64.07,15400.0,57.9947,58.0128,57.9585,58.0038,15400.0
2013-08-05 15:30:00,64.07,64.07,63.99,64.0,35600.0,58.0038,58.0038,57.9313,57.9404,35600.0
2013-08-05 15:40:00,64.01,64.03,63.94,63.94,20100.0,57.9495,57.9676,57.8861,57.8861,20100.0
2013-08-05 15:50:00,63.95,64.0,63.91,63.92,74700.0,57.8951,57.9404,57.8589,57.868,74700.0
2013-08-06 09:30:00,63.64,63.92,63.49,63.74,22800.0,57.6145,57.868,57.4787,57.705,22800.0
2013-08-06 09:40:00,63.74,63.91,63.67,63.8,35000.0,57.705,57.8589,57.6416,57.7593,35000.0
2013-08-06 09:50:00,63.8,63.85,63.76,63.81,38000.0,57.7593,57.8046,57.7231,57.7684,38000.0
2013-08-06 10:00:00,63.81,63.86,63.77,63.77,38000.0,57.7684,57.8137,57.7322,57.7322,38000.0
2013-08-06 10:10:00,63.77,63.85,63.75,63.8,33500.0,57.7322,57.8046,57.7141,57.7593,33500.0
2013-08-06 10:20:00,63.79,63.87,63.73,63.8,21900.0,57.7503,57.8227,57.696,57.7593,21900.0
2013-08-06 10:30:00,63.8,63.8,63.59,63.67,23900.0,57.7593,57.7593,57.5692,57.6416,23900.0
2013-08-06 10:40:00,63.68,63.76,63.66,63.76,7500.0,57.6507,57.7231,57.6326,57.7231,7500.0
2013-08-06 10:50:00,63.73,63.73,63.53,63.54,22500.0,57.696,57.696,57.5149,57.524,22500.0
2013-08-06 11:00:00,63.55,63.55,63.49,63.54,33400.0,57.533,57.533,57.4787,57.524,33400.0
2013-08-06 11:10:00,63.54,63.58,63.46,63.46,27200.0,57.524,57.5602,57.4515,57.4515,27200.0
2013-08-06 11:20:00,63.46,63.52,63.44,63.49,21100.0,57.4515,57.5058,57.4334,57.4787,21100.0
2013-08-06 11:30:00,63.49,63.49,63.42,63.45,23000.0,57.4787,57.4787,57.4153,57.4425,23000.0
2013-08-06 11:40:00,63.46,63.49,63.41,63.41,29500.0,57.4515,57.4787,57.4063,57.4063,29500.0
2013-08-06 11:50:00,63.41,63.52,63.41,63.51,19900.0,57.4063,57.5058,57.4063,57.4968,19900.0
2013-08-06 12:00:00,63.5,63.57,63.5,63.55,20600.0,57.4877,57.5511,57.4877,57.533,20600.0
2013-08-06 12:10:00,63.54,63.54,63.44,63.46,17700.0,57.524,57.524,57.4334,57.4515,17700.0
2013-08-06 12:20:00,63.46,63.48,63.42,63.47,33700.0,57.4515,57.4696,57.4153,57.4606,33700.0
2013-08-06 12:30:00,63.46,63.46,63.38,63.4,14100.0,57.4515,57.4515,57.3791,57.3972,14100.0
2013-08-06 12:40:00,63.4,63.55,63.4,63.55,12500.0,57.3972,57.533,57.3972,57.533,12500.0
2013-08-06 12:50:00,63.56,63.64,63.56,63.64,6700.0,57.5421,57.6145,57.5421,57.6145,6700.0
2013-08-06 13:00:00,63.62,63.68,63.57,63.57,21500.0,57.5964,57.6507,57.5511,57.5511,21500.0
2013-08-06 13:10:00,63.57,63.59,63.49,63.49,29400.0,57.5511,57.5692,57.4787,57.4787,29400.0
2013-08-06 13:20:00,63.49,63.56,63.49,63.5,17600.0,57.4787,57.5421,57.4787,57.4877,17600.0
2013-08-06 13:30:00,63.51,63.53,63.48,63.5,8600.0,57.4968,57.5149,57.4696,57.4877,8600.0
2013-08-06 13:40:00,63.5,63.54,63.49,63.54,4500.0,57.4877,57.524,57.4787,57.524,4500.0
2013-08-06 13:50:00,63.54,63.57,63.51,63.52,11300.0,57.524,57.5511,57.4968,57.5058,11300.0
2013-08-06 14:00:00,63.52,63.58,63.49,63.56,30900.0,57.5058,57.5602,57.4787,57.5421,30900.0
2013-08-06 14:10:00,63.55,63.57,63.42,63.44,24900.0,57.533,57.5511,57.4153,57.4334,24900.0
2013-08-06 14:20:00,63.43,63.55,63.41,63.49,40900.0,57.4244,57.533,57.4063,57.4787,40900.0
2013-08-06 14:30:00,63.48,63.49,63.43,63.44,15800.0,57.4696,57.4787,57.4244,57.4334,15800.0
2013-08-06 14:40:00,63.44,63.47,63.39,63.44,23000.0,57.4334,57.4606,57.3882,57.4334,23000.0
2013-08-06 14:50:00,63.43,63.53,63.43,63.52,16100.0,57.4244,57.5149,57.4244,57.5058,16100.0
2013-08-06 15:00:00,63.52,63.57,63.51,63.53,21100.0,57.5058,57.5511,57.4968,57.5149,21100.0
2013-08-06 15:10:00,63.55,63.57,63.53,63.56,27000.0,57.533,57.5511,57.5149,57.5421,27000.0
2013-08-06 15:20:00,63.55,63.57,63.54,63.54,27700.0,57.533,57.5511,57.524,57.524,27700.0
2013-08-06 15:30:00,63.55,63.57,63.53,63.55,42800.0,57.533,57.5511,57.5149,57.533,42800.0
2013-08-06 15:40:00,63.55,63.62,63.55,63.6,41500.0,57.533,57.5964,57.533,57.5783,41500.0
2013-08-06 15:50:00,63.6,63.65,63.56,63.65,106400.0,57.5783,57.6235,57.5421,57.6235,106400.0
2013-08-07 09:30:00,63.35,63.71,63.35,63.69,32900.0,57.3519,57.6779,57.3519,57.6597,32900.0
2013-08-07 09:40:00,63.68,63.95,63.66,63.87,26200.0,57.6507,57.8951,57.6326,57.8227,26200.0
2013-08-07 09:50:00,63.86,63.9,63.73,63.8,37900.0,57.8137,57.8499,57.696,57.7593,37900.0
2013-08-07 10:00:00,63.77,63.78,63.61,63.64,26200.0,57.7322,57.7412,57.5873,57.6145,26200.0
2013-08-07 10:10:00,63.64,63.68,63.56,63.63,39200.0,57.6145,57.6507,57.5421,57.6054,39200.0
2013-08-07 10:20:00,63.63,63.69,63.61,63.65,45600.0,57.6054,57.6597,57.5873,57.6235,45600.0
2013-08-07 10:30:00,63.66,63.8,63.63,63.79,57600.0,57.6326,57.7593,57.6054,57.7503,57600.0
2013-08-07 10:40:00,63.79,64.0,63.77,63.99,25800.0,57.7503,57.9404,57.7322,57.9313,25800.0
2013-08-07 10:50:00,63.99,64.08,63.98,64.08,26900.0,57.9313,58.0128,57.9223,58.0128,26900.0
2013-08-07 11:00:00,64.09,64.16,64.07,64.16,17500.0,58.0219,58.0852,58.0038,58.0852,17500.0
2013-08-07 11:10:00,64.17,64.27,64.15,64.27,32600.0,58.0943,58.1848,58.0762,58.1848,32600.0
2013-08-07 11:20:00,64.27,64.33,64.25,64.31,37900.0,58.1848,58.2392,58.1667,58.221,37900.0
2013-08-07 11:30:00,64.31,64.32,64.24,64.24,66700.0,58.221,58.2301,58.1577,58.1577,66700.0
2013-08-07 11:40:00,64.23,64.29,64.21,64.22,31000.0,58.1486,58.2029,58.1305,58.1396,31000.0
2013-08-07 11:50:00,64.23,64.36,64.22,64.36,77000.0,58.1486,58.2663,58.1396,58.2663,77000.0
2013-08-07 12:00:00,64.35,64.45,64.31,64.39,122600.0,58.2573,58.3478,58.221,58.2935,122600.0
2013-08-07 12:10:00,64.39,64.45,64.39,64.44,77100.0,58.2935,58.3478,58.2935,58.3387,77100.0
2013-08-07 12:20:00,64.43,64.47,64.42,64.44,43100.0,58.3297,58.3659,58.3206,58.3387,43100.0
2013-08-07 12:30:00,64.44,64.45,64.38,64.4,39300.0,58.3387,58.3478,58.2844,58.3025,39300.0
2013-08-07 12:40:00,64.39,64.41,64.27,64.28,36300.0,58.2935,58.3116,58.1848,58.1939,36300.0
2013-08-07 12:50:00,64.27,64.37,64.24,64.32,56200.0,58.1848,58.2754,58.1577,58.2301,56200.0
2013-08-07 13:00:00,64.31,64.37,64.31,64.33,20500.0,58.221,58.2754,58.221,58.2392,20500.0
2013-08-07 13:10:00,64.33,64.39,64.31,64.31,54400.0,58.2392,58.2935,58.221,58.221,54400.0
2013-08-07 13:20:00,64.31,64.36,64.3,64.31,37900.0,58.221,58.2663,58.212,58.221,37900.0
2013-08-07 13:30:00,64.33,64.33,64.26,64.26,18200.0,58.2392,58.2392,58.1758,58.1758,18200.0
2013-08-07 13:40:00,64.27,64.27,64.15,64.21,37300.0,58.1848,58.1848,58.0762,58.1305,37300.0
2013-08-07 13:50:00,64.21,64.3,64.2,64.28,35000.0,58.1305,58.212,58.1215,58.1939,35000.0
2013-08-07 14:00:00,64.29,64.36,64.28,64.31,39600.0,58.2029,58.2663,58.1939,58.221,39600.0
2013-08-07 14:10:00,64.3,64.36,64.3,64.33,50400.0,58.212,58.2663,58.212,58.2392,50400.0
2013-08-07 14:20:00,64.33,64.34,64.2,64.2,97200.0,58.2392,58.2482,58.1215,58.1215,97200.0
2013-08-07 14:30:00,64.21,64.21,64.13,64.14,32600.0,58.1305,58.1305,58.0581,58.0671,32600.0
2013-08-07 14:40:00,64.14,64.27,64.13,64.23,51000.0,58.0671,58.1848,58.0581,58.1486,51000.0
2013-08-07 14:50:00,64.23,64.4,64.23,64.36,31800.0,58.1486,58.3025,58.1486,58.2663,31800.0
2013-08-07 15:00:00,64.36,64.39,64.34,64.37,37000.0,58.2663,58.2935,58.2482,58.2754,37000.0
2013-08-07 15:10:00,64.36,64.4,64.34,64.34,36900.0,58.2663,58.3025,58.2482,58.2482,36900.0
2013-08-07 15:20:00,64.34,64.37,64.31,64.32,41600.0,58.2482,58.2754,58.221,58.2301,41600.0
2013-08-07 15:30:00,64.32,64.37,64.29,64.34,65500.0,58.2301,58.2754,58.2029,58.2482,65500.0
2013-08-07 15:40:00,64.33,64.34,64.25,64.26,73400.0,58.2392,58.2482,58.1667,58.1758,73400.0
2013-08-07 15:50:00,64.25,64.26,64.09,64.14,203400.0,58.1667,58.1758,58.0219,58.0671,203400.0
2013-08-08 09:30:00,64.47,64.47,64.29,64.37,38900.0,58.3659,58.3659,58.2029,58.2754,38900.0
2013-08-08 09:40:00,64.36,64.37,64.2,64.28,21400.0,58.2663,58.2754,58.1215,58.1939,21400.0
2013-08-08 09:50:00,64.27,64.32,64.21,64.27,31500.0,58.1848,58.2301,58.1305,58.1848,31500.0
2013-08-08 10:00:00,64.27,64.29,64.19,64.24,25400.0,58.1848,58.2029,58.1124,58.1577,25400.0
2013-08-08 10:10:00,64.25,64.26,64.05,64.07,33100.0,58.1667,58.1758,57.9857,58.0038,33100.0
2013-08-08 10:20:00,64.07,64.15,64.02,64.14,14300.0,58.0038,58.0762,57.9585,58.0671,14300.0
2013-08-08 10:30:00,64.14,64.14,63.95,64.04,19100.0,58.0671,58.0671,57.8951,57.9766,19100.0
2013-08-08 10:40:00,64.04,64.1,63.95,63.97,21900.0,57.9766,58.0309,57.8951,57.9132,21900.0
2013-08-08 10:50:00,63.97,64.0,63.95,63.95,32400.0,57.9132,57.9404,57.8951,57.8951,32400.0
2013-08-08 11:00:00,63.96,63.99,63.95,63.95,39100.0,57.9042,57.9313,57.8951,57.8951,39100.0
2013-08-08 11:10:00,63.95,64.0,63.93,63.96,31500.0,57.8951,57.9404,57.877,57.9042,31500.0
2013-08-08 11:20:00,63.96,63.97,63.88,63.91,39000.0,57.9042,57.9132,57.8318,57.8589,39000.0
2013-08-08 11:30:00,63.93,64.0,63.91,63.93,28300.0,57.877,57.9404,57.8589,57.877,28300.0
2013-08-08 11:40:00,63.93,63.95,63.82,63.87,29400.0,57.877,57.8951,57.7774,57.8227,29400.0
2013-08-08 11:50:00,63.88,63.95,63.87,63.95,25500.0,57.8318,57.8951,57.8227,57.8951,25500.0
2013-08-08 12:00:00,63.95,63.96,63.88,63.88,29600.0,57.8951,57.9042,57.8318,57.8318,29600.0
2013-08-08 12:10:00,63.88,63.93,63.85,63.91,67700.0,57.8318,57.877,57.8046,57.8589,67700.0
2013-08-08 12:20:00,63.91,63.92,63.89,63.91,41400.0,57.8589,57.868,57.8408,57.8589,41400.0
2013-08-08 12:30:00,63.91,63.95,63.91,63.94,29200.0,57.8589,57.8951,57.8589,57.8861,29200.0
2013-08-08 12:40:00,63.94,63.94,63.87,63.88,35400.0,57.8861,57.8861,57.8227,57.8318,35400.0
2013-08-08 12:50:00,63.89,63.93,63.88,63.88,48200.0,57.8408,57.877,57.8318,57.8318,48200.0
2013-08-08 13:00:00,63.89,63.92,63.87,63.91,36000.0,57.8408,57.868,57.8227,57.8589,36000.0
2013-08-08 13:10:00,63.91,63.91,63.88,63.91,27900.0,57.8589,57.8589,57.8318,57.8589,27900.0
2013-08-08 13:20:00,63.91,63.91,63.89,63.91,21500.0,57.8589,57.8589,57.8408,57.8589,21500.0
2013-08-08 13:30:00,63.91,63.96,63.9,63.95,131600.0,57.8589,57.9042,57.8499,57.8951,131600.0
2013-08-08 13:40:00,63.95,63.96,63.94,63.95,28800.0,57.8951,57.9042,57.8861,57.8951,28800.0
2013-08-08 13:50:00,63.95,64.01,63.95,64.0,26600.0,57.8951,57.9495,57.8951,57.9404,26600.0
2013-08-08 14:00:00,64.0,64.04,64.0,64.03,41700.0,57.9404,57.9766,57.9404,57.9676,41700.0
2013-08-08 14:10:00,64.02,64.03,64.02,64.03,32900.0,57.9585,57.9676,57.9585,57.9676,32900.0
2013-08-08 14:20:00,64.03,64.1,64.03,64.05,45800.0,57.9676,58.0309,57.9676,57.9857,45800.0
2013-08-08 14:30:00,64.05,64.06,63.99,64.01,41700.0,57.9857,57.9947,57.9313,57.9495,41700.0
2013-08-08 14:40:00,64.01,64.07,64.0,64.07,24000.0,57.9495,58.0038,57.9404,58.0038,24000.0
2013-08-08 14:50:00,64.06,64.09,64.02,64.08,142000.0,57.9947,58.0219,57.9585,58.0128,142000.0
2013-08-08 15:00:00,64.1,64.11,64.06,64.08,87100.0,58.0309,58.04,57.9947,58.0128,87100.0
2013-08-08 15:10:00,64.08,64.13,64.07,64.09,129900.0,58.0128,58.0581,58.0038,58.0219,129900.0
2013-08-08 15:20:00,64.09,64.16,64.07,64.16,64000.0,58.0219,58.0852,58.0038,58.0852,64000.0
2013-08-08 15:30:00,64.15,64.2,64.15,64.2,31400.0,58.0762,58.1215,58.0762,58.1215,31400.0
2013-08-08 15:40:00,64.19,64.25,64.19,64.23,81600.0,58.1124,58.1667,58.1124,58.1486,81600.0
2013-08-08 15:50:00,64.24,64.24,64.13,64.23,342200.0,58.1577,58.1577,58.0581,58.1486,342200.0
2013-08-09 09:30:00,63.91,64.35,63.91,64.33,43400.0,57.8589,58.2573,57.8589,58.2392,43400.0
2013-08-09 09:40:00,64.35,64.64,64.33,64.64,36200.0,58.2573,58.5198,58.2392,58.5198,36200.0
2013-08-09 09:50:00,64.64,64.69,64.58,64.58,63300.0,58.5198,58.5651,58.4655,58.4655,63300.0
2013-08-09 10:00:00,64.59,64.6,64.27,64.37,22100.0,58.4745,58.4836,58.1848,58.2754,22100.0
2013-08-09 10:10:00,64.36,64.52,64.31,64.51,29900.0,58.2663,58.4112,58.221,58.4021,29900.0
2013-08-09 10:20:00,64.5,64.61,64.49,64.57,20800.0,58.3931,58.4926,58.384,58.4564,20800.0
2013-08-09 10:30:00,64.59,64.65,64.58,64.59,24200.0,58.4745,58.5289,58.4655,58.4745,24200.0
2013-08-09 10:40:00,64.57,64.66,64.5,64.6,18600.0,58.4564,58.5379,58.3931,58.4836,18600.0
2013-08-09 10:50:00,64.61,64.63,64.48,64.51,19600.0,58.4926,58.5107,58.375,58.4021,19600.0
2013-08-09 11:00:00,64.5,64.5,64.39,64.39,33000.0,58.3931,58.3931,58.2935,58.2935,33000.0
2013-08-09 11:10:00,64.41,64.55,64.4,64.51,21000.0,58.3116,58.4383,58.3025,58.4021,21000.0
2013-08-09 11:20:00,64.51,64.52,64.42,64.46,73600.0,58.4021,58.4112,58.3206,58.3568,73600.0
2013-08-09 11:30:00,64.45,64.45,64.32,64.35,41600.0,58.3478,58.3478,58.2301,58.2573,41600.0
2013-08-09 11:40:00,64.36,64.46,64.36,64.46,13000.0,58.2663,58.3568,58.2663,58.3568,13000.0
2013-08-09 11:50:00,64.46,64.52,64.46,64.52,22900.0,58.3568,58.4112,58.3568,58.4112,22900.0
2013-08-09 12:00:00,64.53,64.53,64.39,64.39,58500.0,58.4202,58.4202,58.2935,58.2935,58500.0
2013-08-09 12:10:00,64.4,64.45,64.39,64.42,56700.0,58.3025,58.3478,58.2935,58.3206,56700.0
2013-08-09 12:20:00,64.42,64.48,64.38,64.42,44600.0,58.3206,58.375,58.2844,58.3206,44600.0
2013-08-09 12:30:00,64.43,64.48,64.42,64.46,38000.0,58.3297,58.375,58.3206,58.3568,38000.0
2013-08-09 12:40:00,64.47,64.5,64.41,64.44,74000.0,58.3659,58.3931,58.3116,58.3387,74000.0
2013-08-09 12:50:00,64.45,64.48,64.38,64.38,21900.0,58.3478,58.375,58.2844,58.2844,21900.0
2013-08-09 13:00:00,64.39,64.41,64.36,64.41,12300.0,58.2935,58.3116,58.2663,58.3116,12300.0
2013-08-09 13:10:00,64.43,64.45,64.36,64.36,17800.0,58.3297,58.3478,58.2663,58.2663,17800.0
2013-08-09 13:20:00,64.37,64.47,64.37,64.4,28000.0,58.2754,58.3659,58.2754,58.3025,28000.0
2013-08-09 13:30:00,64.41,64.46,64.41,64.44,6100.0,58.3116,58.3568,58.3116,58.3387,6100.0
2013-08-09 13:40:00,64.45,64.49,64.39,64.39,41200.0,58.3478,58.384,58.2935,58.2935,41200.0
2013-08-09 13:50:00,64.38,64.44,64.37,64.37,17900.0,58.2844,58.3387,58.2754,58.2754,17900.0
2013-08-09 14:00:00,64.38,64.44,64.33,64.35,21300.0,58.2844,58.3387,58.2392,58.2573,21300.0
2013-08-09 14:10:00,64.35,64.42,64.35,64.42,6400.0,58.2573,58.3206,58.2573,58.3206,6400.0
2013-08-09 14:20:00,64.41,64.43,64.38,64.4,10100.0,58.3116,58.3297,58.2844,58.3025,10100.0
2013-08-09 14:30:00,64.41,64.44,64.34,64.35,13800.0,58.3116,58.3387,58.2482,58.2573,13800.0
2013-08-09 14:40:00,64.35,64.37,64.28,64.34,26000.0,58.2573,58.2754,58.1939,58.2482,26000.0
2013-08-09 14:50:00,64.34,64.36,64.31,64.32,9600.0,58.2482,58.2663,58.221,58.2301,9600.0
2013-08-09 15:00:00,64.35,64.36,64.3,64.32,14800.0,58.2573,58.2663,58.212,58.2301,14800.0
2013-08-09 15:10:00,64.32,64.37,64.31,64.34,16100.0,58.2301,58.2754,58.221,58.2482,16100.0
2013-08-09 15:20:00,64.34,64.39,64.34,64.36,53600.0,58.2482,58.2935,58.2482,58.2663,53600.0
2013-08-09 15:30:00,64.36,64.36,64.27,64.27,20900.0,58.2663,58.2663,58.1848,58.1848,20900.0
2013-08-09 15:40:00,64.27,64.29,64.19,64.21,45100.0,58.1848,58.2029,58.1124,58.1305,45100.0
2013-08-09 15:50:00,64.21,64.48,64.15,64.45,270600.0,58.1305,58.375,58.0762,58.3478,270600.0
2013-08-12 09:30:00,64.51,64.51,64.01,64.26,69900.0,58.4021,58.4021,57.9495,58.1758,69900.0
2013-08-12 09:40:00,64.29,64.36,64.13,64.21,38100.0,58.2029,58.2663,58.0581,58.1305,38100.0
2013-08-12 09:50:00,64.18,64.45,64.18,64.42,32500.0,58.1034,58.3478,58.1034,58.3206,32500.0
2013-08-12 10:00:00,64.42,64.56,64.41,64.47,46800.0,58.3206,58.4474,58.3116,58.3659,46800.0
2013-08-12 10:10:00,64.46,64.51,64.39,64.43,27400.0,58.3568,58.4021,58.2935,58.3297,27400.0
2013-08-12 10:20:00,64.43,64.44,64.34,64.34,35400.0,58.3297,58.3387,58.2482,58.2482,35400.0
2013-08-12 10:30:00,64.35,64.5,64.33,64.47,11300.0,58.2573,58.3931,58.2392,58.3659,11300.0
2013-08-12 10:40:00,64.48,64.57,64.47,64.48,19000.0,58.375,58.4564,58.3659,58.375,19000.0
2013-08-12 10:50:00,64.49,64.51,64.46,64.5,30500.0,58.384,58.4021,58.3568,58.3931,30500.0
2013-08-12 11:00:00,64.5,64.5,64.41,64.41,22700.0,58.3931,58.3931,58.3116,58.3116,22700.0
2013-08-12 11:10:00,64.41,64.5,64.4,64.48,12200.0,58.3116,58.3931,58.3025,58.375,12200.0
2013-08-12 11:20:00,64.49,64.52,64.48,64.5,15200.0,58.384,58.4112,58.375,58.3931,15200.0
2013-08-12 11:30:00,64.5,64.53,64.42,64.44,23000.0,58.3931,58.4202,58.3206,58.3387,23000.0
2013-08-12 11:40:00,64.44,64.5,64.42,64.45,16800.0,58.3387,58.3931,58.3206,58.3478,16800.0
2013-08-12 11:50:00,64.45,64.48,64.42,64.48,8500.0,58.3478,58.375,58.3206,58.375,8500.0
2013-08-12 12:00:00,64.47,64.52,64.45,64.51,13200.0,58.3659,58.4112,58.3478,58.4021,13200.0
2013-08-12 12:10:00,64.51,64.55,64.49,64.54,12100.0,58.4021,58.4383,58.384,58.4293,12100.0
2013-08-12 12:20:00,64.55,64.56,64.5,64.52,11700.0,58.4383,58.4474,58.3931,58.4112,11700.0
2013-08-12 12:30:00,64.5,64.51,64.47,64.47,12400.0,58.3931,58.4021,58.3659,58.3659,12400.0
2013-08-12 12:40:00,64.46,64.55,64.45,64.54,10200.0,58.3568,58.4383,58.3478,58.4293,10200.0
2013-08-12 12:50:00,64.54,64.56,64.52,64.55,13600.0,58.4293,58.4474,58.4112,58.4383,13600.0
2013-08-12 13:00:00,64.56,64.58,64.54,64.56,12600.0,58.4474,58.4655,58.4293,58.4474,12600.0
2013-08-12 13:10:00,64.55,64.59,64.5,64.51,39900.0,58.4383,58.4745,58.3931,58.4021,39900.0
2013-08-12 13:20:00,64.52,64.55,64.51,64.52,6000.0,58.4112,58.4383,58.4021,58.4112,6000.0
2013-08-12 13:30:00,64.53,64.6,64.53,64.54,11300.0,58.4202,58.4836,58.4202,58.4293,11300.0
2013-08-12 13:40:00,64.53,64.54,64.49,64.49,25400.0,58.4202,58.4293,58.384,58.384,25400.0
2013-08-12 13:50:00,64.5,64.5,64.44,64.46,23400.0,58.3931,58.3931,58.3387,58.3568,23400.0
2013-08-12 14:00:00,64.47,64.48,64.42,64.46,21200.0,58.3659,58.375,58.3206,58.3568,21200.0
2013-08-12 14:10:00,64.47,64.53,64.47,64.53,12700.0,58.3659,58.4202,58.3659,58.4202,12700.0
2013-08-12 14:20:00,64.52,64.59,64.52,64.59,20600.0,58.4112,58.4745,58.4112,58.4745,20600.0
2013-08-12 14:30:00,64.59,64.63,64.55,64.63,25800.0,58.4745,58.5107,58.4383,58.5107,25800.0
2013-08-12 14:40:00,64.64,64.71,64.63,64.71,22300.0,58.5198,58.5832,58.5107,58.5832,22300.0
2013-08-12 14:50:00,64.71,64.72,64.67,64.72,18200.0,58.5832,58.5922,58.547,58.5922,18200.0
2013-08-12 15:00:00,64.71,64.74,64.71,64.73,27200.0,58.5832,58.6103,58.5832,58.6013,27200.0
2013-08-12 15:10:00,64.73,64.81,64.73,64.79,32100.0,58.6013,58.6737,58.6013,58.6556,32100.0
2013-08-12 15:20:00,64.8,64.84,64.77,64.78,34000.0,58.6647,58.7009,58.6375,58.6465,34000.0
2013-08-12 15:30:00,64.78,64.81,64.71,64.71,50200.0,58.6465,58.6737,58.5832,58.5832,50200.0
2013-08-12 15:40:00,64.72,64.73,64.64,64.65,62500.0,58.5922,58.6013,58.5198,58.5289,62500.0
2013-08-12 15:50:00,64.65,64.7,64.63,64.68,78900.0,58.5289,58.5741,58.5107,58.556,78900.0
2013-08-13 09:30:00,64.8,64.8,64.53,64.73,24100.0,58.6647,58.6647,58.4202,58.6013,24100.0
2013-08-13 09:40:00,64.69,64.69,64.57,64.67,13500.0,58.5651,58.5651,58.4564,58.547,13500.0
2013-08-13 09:50:00,64.67,64.75,64.53,64.53,50300.0,58.547,58.6194,58.4202,58.4202,50300.0
2013-08-13 10:00:00,64.54,64.55,64.34,64.42,63000.0,58.4293,58.4383,58.2482,58.3206,63000.0
2013-08-13 10:10:00,64.42,64.44,64.24,64.31,23000.0,58.3206,58.3387,58.1577,58.221,23000.0
2013-08-13 10:20:00,64.3,64.43,64.29,64.39,11300.0,58.212,58.3297,58.2029,58.2935,11300.0
2013-08-13 10:30:00,64.39,64.48,64.37,64.48,13700.0,58.2935,58.375,58.2754,58.375,13700.0
2013-08-13 10:40:00,64.52,64.57,64.48,64.57,21600.0,58.4112,58.4564,58.375,58.4564,21600.0
2013-08-13 10:50:00,64.57,64.62,64.5,64.62,30300.0,58.4564,58.5017,58.3931,58.5017,30300.0
2013-08-13 11:00:00,64.61,64.7,64.61,64.68,40800.0,58.4926,58.5741,58.4926,58.556,40800.0
2013-08-13 11:10:00,64.67,64.68,64.63,64.67,37500.0,58.547,58.556,58.5107,58.547,37500.0
2013-08-13 11:20:00,64.64,64.76,64.64,64.73,11600.0,58.5198,58.6284,58.5198,58.6013,11600.0
2013-08-13 11:30:00,64.74,64.8,64.71,64.71,18600.0,58.6103,58.6647,58.5832,58.5832,18600.0
2013-08-13 11:40:00,64.72,64.77,64.71,64.75,17700.0,58.5922,58.6375,58.5832,58.6194,17700.0
2013-08-13 11:50:00,64.75,64.85,64.75,64.85,12000.0,58.6194,58.7099,58.6194,58.7099,12000.0
2013-08-13 12:00:00,64.85,64.86,64.75,64.83,22300.0,58.7099,58.719,58.6194,58.6918,22300.0
2013-08-13 12:10:00,64.84,64.89,64.83,64.86,7600.0,58.7009,58.7461,58.6918,58.719,7600.0
2013-08-13 12:20:00,64.88,64.99,64.87,64.97,20700.0,58.7371,58.8367,58.728,58.8186,20700.0
2013-08-13 12:30:00,64.98,65.06,64.98,65.06,39500.0,58.8276,58.9,58.8276,58.9,39500.0
2013-08-13 12:40:00,65.06,65.12,65.04,65.12,6800.0,58.9,58.9544,58.8819,58.9544,6800.0
2013-08-13 12:50:00,65.13,65.16,65.11,65.12,12300.0,58.9634,58.9906,58.9453,58.9544,12300.0
2013-08-13 13:00:00,65.1,65.22,65.1,65.22,13400.0,58.9362,59.0449,58.9362,59.0449,13400.0
2013-08-13 13:10:00,65.22,65.31,65.22,65.31,28600.0,59.0449,59.1264,59.0449,59.1264,28600.0
2013-08-13 13:20:00,65.32,65.32,65.04,65.04,34100.0,59.1354,59.1354,58.8819,58.8819,34100.0
2013-08-13 13:30:00,65.04,65.19,65.03,65.18,69100.0,58.8819,59.0177,58.8729,59.0087,69100.0
2013-08-13 13:40:00,65.19,65.19,65.08,65.08,35600.0,59.0177,59.0177,58.9181,58.9181,35600.0
2013-08-13 13:50:00,65.09,65.11,65.02,65.02,9200.0,58.9272,58.9453,58.8638,58.8638,9200.0
2013-08-13 14:00:00,65.03,65.07,65.03,65.06,10500.0,58.8729,58.9091,58.8729,58.9,10500.0
2013-08-13 14:10:00,65.05,65.06,65.0,65.01,23000.0,58.891,58.9,58.8457,58.8548,23000.0
2013-08-13 14:20:00,65.0,65.07,64.98,65.02,22400.0,58.8457,58.9091,58.8276,58.8638,22400.0
2013-08-13 14:30:00,65.02,65.02,64.93,64.98,30600.0,58.8638,58.8638,58.7823,58.8276,30600.0
2013-08-13 14:40:00,64.97,65.03,64.94,65.02,23400.0,58.8186,58.8729,58.7914,58.8638,23400.0
2013-08-13 14:50:00,65.01,65.11,65.01,65.09,27100.0,58.8548,58.9453,58.8548,58.9272,27100.0
2013-08-13 15:00:00,65.08,65.13,65.06,65.07,19900.0,58.9181,58.9634,58.9,58.9091,19900.0
2013-08-13 15:10:00,65.07,65.08,64.99,65.02,24700.0,58.9091,58.9181,58.8367,58.8638,24700.0
2013-08-13 15:20:00,65.03,65.11,65.03,65.05,34100.0,58.8729,58.9453,58.8729,58.891,34100.0
2013-08-13 15:30:00,65.05,65.08,65.03,65.04,35400.0,58.891,58.9181,58.8729,58.8819,35400.0
2013-08-13 15:40:00,65.04,65.05,64.99,65.01,50100.0,58.8819,58.891,58.8367,58.8548,50100.0
2013-08-13 15:50:00,65.01,65.05,64.97,64.99,79400.0,58.8548,58.891,58.8186,58.8367,79400.0
2013-08-14 09:30:00,65.01,65.08,64.58,64.59,42600.0,58.8548,58.9181,58.4655,58.4745,42600.0
2013-08-14 09:40:00,64.61,64.75,64.53,64.71,32800.0,58.4926,58.6194,58.4202,58.5832,32800.0
2013-08-14 09:50:00,64.74,64.77,64.52,64.56,47400.0,58.6103,58.6375,58.4112,58.4474,47400.0
2013-08-14 10:00:00,64.58,64.77,64.57,64.68,49400.0,58.4655,58.6375,58.4564,58.556,49400.0
2013-08-14 10:10:00,64.65,64.67,64.52,64.53,46300.0,58.5289,58.547,58.4112,58.4202,46300.0
2013-08-14 10:20:00,64.52,64.62,64.51,64.58,25700.0,58.4112,58.5017,58.4021,58.4655,25700.0
2013-08-14 10:30:00,64.58,64.66,64.52,64.52,43300.0,58.4655,58.5379,58.4112,58.4112,43300.0
2013-08-14 10:40:00,64.52,64.54,64.33,64.34,23300.0,58.4112,58.4293,58.2392,58.2482,23300.0
2013-08-14 10:50:00,64.36,64.43,64.29,64.42,28700.0,58.2663,58.3297,58.2029,58.3206,28700.0
2013-08-14 11:00:00,64.43,64.5,64.42,64.5,19400.0,58.3297,58.3931,58.3206,58.3931,19400.0
2013-08-14 11:10:00,64.51,64.6,64.48,64.58,23300.0,58.4021,58.4836,58.375,58.4655,23300.0
2013-08-14 11:20:00,64.58,64.59,64.49,64.52,29000.0,58.4655,58.4745,58.384,58.4112,29000.0
2013-08-14 11:30:00,64.52,64.63,64.52,64.62,31600.0,58.4112,58.5107,58.4112,58.5017,31600.0
2013-08-14 11:40:00,64.61,64.78,64.6,64.78,25700.0,58.4926,58.6465,58.4836,58.6465,25700.0
2013-08-14 11:50:00,64.77,64.8,64.72,64.79,39000.0,58.6375,58.6647,58.5922,58.6556,39000.0
2013-08-14 12:00:00,64.78,64.83,64.76,64.77,14800.0,58.6465,58.6918,58.6284,58.6375,14800.0
2013-08-14 12:10:00,64.75,64.78,64.68,64.75,31700.0,58.6194,58.6465,58.556,58.6194,31700.0
2013-08-14 12:20:00,64.75,64.76,64.68,64.71,17400.0,58.6194,58.6284,58.556,58.5832,17400.0
2013-08-14 12:30:00,64.71,64.81,64.68,64.8,50700.0,58.5832,58.6737,58.556,58.6647,50700.0
2013-08-14 12:40:00,64.8,64.83,64.75,64.82,40600.0,58.6647,58.6918,58.6194,58.6828,40600.0
2013-08-14 12:50:00,64.81,64.87,64.81,64.83,13300.0,58.6737,58.728,58.6737,58.6918,13300.0
2013-08-14 13:00:00,64.83,64.91,64.83,64.87,19500.0,58.6918,58.7642,58.6918,58.728,19500.0
2013-08-14 13:10:00,64.87,64.91,64.83,64.86,31700.0,58.728,58.7642,58.6918,58.719,31700.0
2013-08-14 13:20:00,64.87,64.89,64.8,64.83,57900.0,58.728,58.7461,58.6647,58.6918,57900.0
2013-08-14 13:30:00,64.83,64.87,64.78,64.84,19200.0,58.6918,58.728,58.6465,58.7009,19200.0
2013-08-14 13:40:00,64.83,64.88,64.81,64.81,24900.0,58.6918,58.7371,58.6737,58.6737,24900.0
2013-08-14 13:50:00,64.81,64.83,64.65,64.69,22300.0,58.6737,58.6918,58.5289,58.5651,22300.0
2013-08-14 14:00:00,64.7,64.78,64.7,64.78,13900.0,58.5741,58.6465,58.5741,58.6465,13900.0
2013-08-14 14:10:00,64.77,64.77,64.68,64.71,16600.0,58.6375,58.6375,58.556,58.5832,16600.0
2013-08-14 14:20:00,64.71,64.82,64.68,64.79,41600.0,58.5832,58.6828,58.556,58.6556,41600.0
2013-08-14 14:30:00,64.78,64.83,64.77,64.78,15100.0,58.6465,58.6918,58.6375,58.6465,15100.0
2013-08-14 14:40:00,64.78,64.91,64.77,64.9,44200.0,58.6465,58.7642,58.6375,58.7552,44200.0
2013-08-14 14:50:00,64.89,64.9,64.78,64.86,14200.0,58.7461,58.7552,58.6465,58.719,14200.0
2013-08-14 15:00:00,64.84,64.85,64.78,64.78,16900.0,58.7009,58.7099,58.6465,58.6465,16900.0
2013-08-14 15:10:00,64.8,64.89,64.8,64.81,46600.0,58.6647,58.7461,58.6647,58.6737,46600.0
2013-08-14 15:20:00,64.81,64.88,64.79,64.88,31200.0,58.6737,58.7371,58.6556,58.7371,31200.0
2013-08-14 15:30:00,64.87,64.88,64.74,64.74,30800.0,58.728,58.7371,58.6103,58.6103,30800.0
2013-08-14 15:40:00,64.74,64.81,64.72,64.81,42700.0,58.6103,58.6737,58.5922,58.6737,42700.0
2013-08-14 15:50:00,64.79,64.82,64.75,64.78,69500.0,58.6556,58.6828,58.6194,58.6465,69500.0
2013-08-15 09:30:00,64.06,64.25,63.89,64.03,49500.0,57.9947,58.1667,57.8408,57.9676,49500.0
2013-08-15 09:40:00,64.04,64.09,64.0,64.05,42200.0,57.9766,58.0219,57.9404,57.9857,42200.0
2013-08-15 09:50:00,64.03,64.18,64.02,64.16,89500.0,57.9676,58.1034,57.9585,58.0852,89500.0
2013-08-15 10:00:00,64.19,64.21,63.98,63.99,72800.0,58.1124,58.1305,57.9223,57.9313,72800.0
2013-08-15 10:10:00,63.97,64.09,63.95,63.99,88100.0,57.9132,58.0219,57.8951,57.9313,88100.0
2013-08-15 10:20:00,64.01,64.4,64.01,64.33,67100.0,57.9495,58.3025,57.9495,58.2392,67100.0
2013-08-15 10:30:00,64.31,64.31,64.15,64.21,39400.0,58.221,58.221,58.0762,58.1305,39400.0
2013-08-15 10:40:00,64.2,64.34,64.2,64.29,119200.0,58.1215,58.2482,58.1215,58.2029,119200.0
2013-08-15 10:50:00,64.29,64.35,64.23,64.35,35300.0,58.2029,58.2573,58.1486,58.2573,35300.0
2013-08-15 11:00:00,64.33,64.37,64.29,64.35,44200.0,58.2392,58.2754,58.2029,58.2573,44200.0
2013-08-15 11:10:00,64.36,64.41,64.28,64.32,29300.0,58.2663,58.3116,58.1939,58.2301,29300.0
2013-08-15 11:20:00,64.32,64.37,64.3,64.34,15900.0,58.2301,58.2754,58.212,58.2482,15900.0
2013-08-15 11:30:00,64.35,64.37,64.29,64.29,43000.0,58.2573,58.2754,58.2029,58.2029,43000.0
2013-08-15 11:40:00,64.3,64.33,64.29,64.3,21000.0,58.212,58.2392,58.2029,58.212,21000.0
2013-08-15 11:50:00,64.31,64.35,64.29,64.3,58400.0,58.221,58.2573,58.2029,58.212,58400.0
2013-08-15 12:00:00,64.3,64.31,64.19,64.22,37300.0,58.212,58.221,58.1124,58.1396,37300.0
2013-08-15 12:10:00,64.22,64.22,64.13,64.19,20400.0,58.1396,58.1396,58.0581,58.1124,20400.0
2013-08-15 12:20:00,64.19,64.19,64.11,64.12,20700.0,58.1124,58.1124,58.04,58.049,20700.0
2013-08-15 12:30:00,64.12,64.19,64.12,64.14,24700.0,58.049,58.1124,58.049,58.0671,24700.0
2013-08-15 12:40:00,64.13,64.13,63.99,63.99,18100.0,58.0581,58.0581,57.9313,57.9313,18100.0
2013-08-15 12:50:00,63.99,64.01,63.93,63.93,17000.0,57.9313,57.9495,57.877,57.877,17000.0
2013-08-15 13:00:00,63.93,63.97,63.84,63.88,31000.0,57.877,57.9132,57.7955,57.8318,31000.0
2013-08-15 13:10:00,63.88,63.88,63.75,63.83,17600.0,57.8318,57.8318,57.7141,57.7865,17600.0
2013-08-15 13:20:00,63.84,63.87,63.78,63.8,13000.0,57.7955,57.8227,57.7412,57.7593,13000.0
2013-08-15 13:30:00,63.78,63.86,63.78,63.82,25600.0,57.7412,57.8137,57.7412,57.7774,25600.0
2013-08-15 13:40:00,63.82,63.82,63.75,63.77,43500.0,57.7774,57.7774,57.7141,57.7322,43500.0
2013-08-15 13:50:00,63.77,63.77,63.69,63.72,16600.0,57.7322,57.7322,57.6597,57.6869,16600.0
2013-08-15 14:00:00,63.74,63.76,63.69,63.72,24400.0,57.705,57.7231,57.6597,57.6869,24400.0
2013-08-15 14:10:00,63.73,63.76,63.67,63.75,24700.0,57.696,57.7231,57.6416,57.7141,24700.0
2013-08-15 14:20:00,63.75,63.89,63.72,63.89,22900.0,57.7141,57.8408,57.6869,57.8408,22900.0
2013-08-15 14:30:00,63.87,63.98,63.87,63.93,20700.0,57.8227,57.9223,57.8227,57.877,20700.0
2013-08-15 14:40:00,63.91,63.99,63.9,63.91,12400.0,57.8589,57.9313,57.8499,57.8589,12400.0
2013-08-15 14:50:00,63.91,63.91,63.84,63.84,17100.0,57.8589,57.8589,57.7955,57.7955,17100.0
2013-08-15 15:00:00,63.85,63.85,63.79,63.82,24100.0,57.8046,57.8046,57.7503,57.7774,24100.0
2013-08-15 15:10:00,63.82,63.82,63.75,63.76,25200.0,57.7774,57.7774,57.7141,57.7231,25200.0
2013-08-15 15:20:00,63.77,63.82,63.77,63.81,33300.0,57.7322,57.7774,57.7322,57.7684,33300.0
2013-08-15 15:30:00,63.81,63.93,63.81,63.86,41800.0,57.7684,57.877,57.7684,57.8137,41800.0
2013-08-15 15:40:00,63.87,63.93,63.85,63.92,46700.0,57.8227,57.877,57.8046,57.868,46700.0
2013-08-15 15:50:00,63.91,63.91,63.83,63.84,150100.0,57.8589,57.8589,57.7865,57.7955,150100.0
2013-08-16 09:30:00,63.79,63.88,63.68,63.75,164500.0,57.7503,57.8318,57.6507,57.7141,164500.0
2013-08-16 09:40:00,63.8,63.85,63.71,63.72,14900.0,57.7593,57.8046,57.6779,57.6869,14900.0
2013-08-16 09:50:00,63.7,63.91,63.7,63.86,33400.0,57.6688,57.8589,57.6688,57.8137,33400.0
2013-08-16 10:00:00,63.86,64.12,63.68,64.02,51700.0,57.8137,58.049,57.6507,57.9585,51700.0
2013-08-16 10:10:00,64.01,64.01,63.67,63.67,19000.0,57.9495,57.9495,57.6416,57.6416,19000.0
2013-08-16 10:20:00,63.66,63.88,63.66,63.86,128800.0,57.6326,57.8318,57.6326,57.8137,128800.0
2013-08-16 10:30:00,63.85,64.02,63.85,64.0,40000.0,57.8046,57.9585,57.8046,57.9404,40000.0
2013-08-16 10:40:00,64.0,64.11,63.96,64.1,35500.0,57.9404,58.04,57.9042,58.0309,35500.0
2013-08-16 10:50:00,64.11,64.2,64.09,64.14,98700.0,58.04,58.1215,58.0219,58.0671,98700.0
2013-08-16 11:00:00,64.14,64.15,64.04,64.13,30900.0,58.0671,58.0762,57.9766,58.0581,30900.0
2013-08-16 11:10:00,64.15,64.23,64.13,64.23,30700.0,58.0762,58.1486,58.0581,58.1486,30700.0
2013-08-16 11:20:00,64.22,64.22,64.12,64.17,47800.0,58.1396,58.1396,58.049,58.0943,47800.0
2013-08-16 11:30:00,64.17,64.27,64.17,64.26,11500.0,58.0943,58.1848,58.0943,58.1758,11500.0
2013-08-16 11:40:00,64.25,64.28,64.22,64.22,11600.0,58.1667,58.1939,58.1396,58.1396,11600.0
2013-08-16 11:50:00,64.22,64.24,64.07,64.16,39300.0,58.1396,58.1577,58.0038,58.0852,39300.0
2013-08-16 12:00:00,64.15,64.17,64.08,64.1,17200.0,58.0762,58.0943,58.0128,58.0309,17200.0
2013-08-16 12:10:00,64.11,64.15,64.09,64.1,15900.0,58.04,58.0762,58.0219,58.0309,15900.0
2013-08-16 12:20:00,64.1,64.12,64.05,64.07,15300.0,58.0309,58.049,57.9857,58.0038,15300.0
2013-08-16 12:30:00,64.07,64.1,64.03,64.03,18800.0,58.0038,58.0309,57.9676,57.9676,18800.0
2013-08-16 12:40:00,64.03,64.09,64.01,64.01,17700.0,57.9676,58.0219,57.9495,57.9495,17700.0
2013-08-16 12:50:00,64.0,64.14,64.0,64.09,33400.0,57.9404,58.0671,57.9404,58.0219,33400.0
2013-08-16 13:00:00,64.12,64.13,64.03,64.06,12500.0,58.049,58.0581,57.9676,57.9947,12500.0
2013-08-16 13:10:00,64.05,64.12,64.02,64.11,16800.0,57.9857,58.049,57.9585,58.04,16800.0
2013-08-16 13:20:00,64.11,64.2,64.08,64.18,14900.0,58.04,58.1215,58.0128,58.1034,14900.0
2013-08-16 13:30:00,64.18,64.2,64.1,64.11,17000.0,58.1034,58.1215,58.0309,58.04,17000.0
2013-08-16 13:40:00,64.12,64.14,64.06,64.13,16400.0,58.049,58.0671,57.9947,58.0581,16400.0
2013-08-16 13:50:00,64.13,64.18,64.12,64.18,24900.0,58.0581,58.1034,58.049,58.1034,24900.0
2013-08-16 14:00:00,64.18,64.25,64.17,64.2,40700.0,58.1034,58.1667,58.0943,58.1215,40700.0
2013-08-16 14:10:00,64.21,64.22,64.14,64.18,18200.0,58.1305,58.1396,58.0671,58.1034,18200.0
2013-08-16 14:20:00,64.18,64.23,64.16,64.22,19700.0,58.1034,58.1486,58.0852,58.1396,19700.0
2013-08-16 14:30:00,64.23,64.23,64.18,64.21,22900.0,58.1486,58.1486,58.1034,58.1305,22900.0
2013-08-16 14:40:00,64.22,64.28,64.2,64.26,21600.0,58.1396,58.1939,58.1215,58.1758,21600.0
2013-08-16 14:50:00,64.27,64.35,64.27,64.31,44700.0,58.1848,58.2573,58.1848,58.221,44700.0
2013-08-16 15:00:00,64.3,64.32,64.26,64.3,24900.0,58.212,58.2301,58.1758,58.212,24900.0
2013-08-16 15:10:00,64.3,64.32,64.26,64.3,18900.0,58.212,58.2301,58.1758,58.212,18900.0
2013-08-16 15:20:00,64.3,64.38,64.3,64.36,28100.0,58.212,58.2844,58.212,58.2663,28100.0
2013-08-16 15:30:00,64.37,64.41,64.33,64.39,40800.0,58.2754,58.3116,58.2392,58.2935,40800.0
2013-08-16 15:40:00,64.4,64.4,64.27,64.28,43100.0,58.3025,58.3025,58.1848,58.1939,43100.0
2013-08-16 15:50:00,64.27,64.31,64.2,64.24,131100.0,58.1848,58.221,58.1215,58.1577,131100.0
2013-08-19 09:30:00,64.02,64.21,63.77,63.81,68100.0,57.9585,58.1305,57.7322,57.7684,68100.0
2013-08-19 09:40:00,63.85,64.04,63.83,64.03,14700.0,57.8046,57.9766,57.7865,57.9676,14700.0
2013-08-19 09:50:00,64.03,64.08,63.95,63.96,21000.0,57.9676,58.0128,57.8951,57.9042,21000.0
2013-08-19 10:00:00,63.96,64.2,63.96,64.18,68500.0,57.9042,58.1215,57.9042,58.1034,68500.0
2013-08-19 10:10:00,64.21,64.28,64.14,64.15,19800.0,58.1305,58.1939,58.0671,58.0762,19800.0
2013-08-19 10:20:00,64.15,64.19,64.05,64.12,51500.0,58.0762,58.1124,57.9857,58.049,51500.0
2013-08-19 10:30:00,64.12,64.12,63.98,64.06,59000.0,58.049,58.049,57.9223,57.9947,59000.0
2013-08-19 10:40:00,64.06,64.13,64.05,64.09,20200.0,57.9947,58.0581,57.9857,58.0219,20200.0
2013-08-19 10:50:00,64.09,64.1,63.98,63.99,20200.0,58.0219,58.0309,57.9223,57.9313,20200.0
2013-08-19 11:00:00,64.0,64.02,63.92,63.96,18200.0,57.9404,57.9585,57.868,57.9042,18200.0
2013-08-19 11:10:00,63.96,64.0,63.94,63.94,20400.0,57.9042,57.9404,57.8861,57.8861,20400.0
2013-08-19 11:20:00,63.95,63.97,63.89,63.9,15500.0,57.8951,57.9132,57.8408,57.8499,15500.0
2013-08-19 11:30:00,63.9,63.95,63.87,63.89,17700.0,57.8499,57.8951,57.8227,57.8408,17700.0
2013-08-19 11:40:00,63.88,63.88,63.84,63.85,28300.0,57.8318,57.8318,57.7955,57.8046,28300.0
2013-08-19 11:50:00,63.84,63.86,63.78,63.85,19400.0,57.7955,57.8137,57.7412,57.8046,19400.0
2013-08-19 12:00:00,63.84,63.85,63.79,63.83,12600.0,57.7955,57.8046,57.7503,57.7865,12600.0
2013-08-19 12:10:00,63.83,63.93,63.83,63.93,9600.0,57.7865,57.877,57.7865,57.877,9600.0
2013-08-19 12:20:00,63.92,63.93,63.84,63.84,18300.0,57.868,57.877,57.7955,57.7955,18300.0
2013-08-19 12:30:00,63.85,63.86,63.8,63.83,10600.0,57.8046,57.8137,57.7593,57.7865,10600.0
2013-08-19 12:40:00,63.83,63.85,63.8,63.82,12600.0,57.7865,57.8046,57.7593,57.7774,12600.0
2013-08-19 12:50:00,63.81,63.81,63.77,63.78,13700.0,57.7684,57.7684,57.7322,57.7412,13700.0
2013-08-19 13:00:00,63.77,63.79,63.75,63.75,15800.0,57.7322,57.7503,57.7141,57.7141,15800.0
2013-08-19 13:10:00,63.74,63.76,63.7,63.75,13200.0,57.705,57.7231,57.6688,57.7141,13200.0
2013-08-19 13:20:00,63.74,63.75,63.69,63.71,11800.0,57.705,57.7141,57.6597,57.6779,11800.0
2013-08-19 13:30:00,63.7,63.7,63.62,63.62,34000.0,57.6688,57.6688,57.5964,57.5964,34000.0
2013-08-19 13:40:00,63.64,63.66,63.62,63.66,20800.0,57.6145,57.6326,57.5964,57.6326,20800.0
2013-08-19 13:50:00,63.65,63.74,63.65,63.74,25300.0,57.6235,57.705,57.6235,57.705,25300.0
2013-08-19 14:00:00,63.74,63.74,63.62,63.68,25800.0,57.705,57.705,57.5964,57.6507,25800.0
2013-08-19 14:10:00,63.68,63.72,63.65,63.72,29300.0,57.6507,57.6869,57.6235,57.6869,29300.0
2013-08-19 14:20:00,63.72,63.79,63.72,63.78,65400.0,57.6869,57.7503,57.6869,57.7412,65400.0
2013-08-19 14:30:00,63.79,63.79,63.64,63.64,50000.0,57.7503,57.7503,57.6145,57.6145,50000.0
2013-08-19 14:40:00,63.64,63.66,63.58,63.66,36400.0,57.6145,57.6326,57.5602,57.6326,36400.0
2013-08-19 14:50:00,63.66,63.67,63.58,63.59,30000.0,57.6326,57.6416,57.5602,57.5692,30000.0
2013-08-19 15:00:00,63.59,63.61,63.48,63.5,36300.0,57.5692,57.5873,57.4696,57.4877,36300.0
2013-08-19 15:10:00,63.5,63.53,63.48,63.49,22600.0,57.4877,57.5149,57.4696,57.4787,22600.0
2013-08-19 15:20:00,63.49,63.49,63.39,63.39,25000.0,57.4787,57.4787,57.3882,57.3882,25000.0
2013-08-19 15:30:00,63.39,63.47,63.39,63.39,30900.0,57.3882,57.4606,57.3882,57.3882,30900.0
2013-08-19 15:40:00,63.38,63.42,63.35,63.39,44800.0,57.3791,57.4153,57.3519,57.3882,44800.0
2013-08-19 15:50:00,63.4,63.47,63.4,63.41,145800.0,57.3972,57.4606,57.3972,57.4063,145800.0
2013-08-20 09:30:00,63.33,63.38,63.26,63.28,26200.0,57.3338,57.3791,57.2705,57.2886,26200.0
2013-08-20 09:40:00,63.25,63.29,63.08,63.22,31600.0,57.2614,57.2976,57.1075,57.2342,31600.0
2013-08-20 09:50:00,63.25,63.52,63.25,63.47,29400.0,57.2614,57.5058,57.2614,57.4606,29400.0
2013-08-20 10:00:00,63.47,63.54,63.42,63.46,20800.0,57.4606,57.524,57.4153,57.4515,20800.0
2013-08-20 10:10:00,63.47,63.52,63.41,63.52,21900.0,57.4606,57.5058,57.4063,57.5058,21900.0
2013-08-20 10:20:00,63.52,63.56,63.44,63.47,35000.0,57.5058,57.5421,57.4334,57.4606,35000.0
2013-08-20 10:30:00,63.47,63.61,63.45,63.59,30100.0,57.4606,57.5873,57.4425,57.5692,30100.0
2013-08-20 10:40:00,63.61,63.62,63.5,63.5,40000.0,57.5873,57.5964,57.4877,57.4877,40000.0
2013-08-20 10:50:00,63.51,63.55,63.41,63.43,53200.0,57.4968,57.533,57.4063,57.4244,53200.0
2013-08-20 11:00:00,63.44,63.54,63.4,63.53,25900.0,57.4334,57.524,57.3972,57.5149,25900.0
2013-08-20 11:10:00,63.53,63.59,63.42,63.5,51100.0,57.5149,57.5692,57.4153,57.4877,51100.0
2013-08-20 11:20:00,63.5,63.57,63.46,63.48,16100.0,57.4877,57.5511,57.4515,57.4696,16100.0
2013-08-20 11:30:00,63.48,63.54,63.43,63.53,35500.0,57.4696,57.524,57.4244,57.5149,35500.0
2013-08-20 11:40:00,63.54,63.59,63.54,63.57,44900.0,57.524,57.5692,57.524,57.5511,44900.0
2013-08-20 11:50:00,63.57,63.63,63.54,63.63,37600.0,57.5511,57.6054,57.524,57.6054,37600.0
2013-08-20 12:00:00,63.63,63.65,63.58,63.59,32600.0,57.6054,57.6235,57.5602,57.5692,32600.0
2013-08-20 12:10:00,63.58,63.69,63.55,63.69,60200.0,57.5602,57.6597,57.533,57.6597,60200.0
2013-08-20 12:20:00,63.69,63.69,63.57,63.57,26000.0,57.6597,57.6597,57.5511,57.5511,26000.0
2013-08-20 12:30:00,63.58,63.59,63.43,63.44,18000.0,57.5602,57.5692,57.4244,57.4334,18000.0
2013-08-20 12:40:00,63.43,63.5,63.41,63.49,23600.0,57.4244,57.4877,57.4063,57.4787,23600.0
2013-08-20 12:50:00,63.49,63.5,63.34,63.37,74300.0,57.4787,57.4877,57.3429,57.37,74300.0
2013-08-20 13:00:00,63.36,63.53,63.36,63.5,29900.0,57.361,57.5149,57.361,57.4877,29900.0
2013-08-20 13:10:00,63.5,63.52,63.43,63.43,18900.0,57.4877,57.5058,57.4244,57.4244,18900.0
2013-08-20 13:20:00,63.42,63.46,63.38,63.42,33000.0,57.4153,57.4515,57.3791,57.4153,33000.0
2013-08-20 13:30:00,63.41,63.47,63.4,63.43,16000.0,57.4063,57.4606,57.3972,57.4244,16000.0
2013-08-20 13:40:00,63.43,63.45,63.36,63.36,23900.0,57.4244,57.4425,57.361,57.361,23900.0
2013-08-20 13:50:00,63.37,63.37,63.24,63.25,59000.0,57.37,57.37,57.2524,57.2614,59000.0
2013-08-20 14:00:00,63.25,63.28,63.19,63.26,58400.0,57.2614,57.2886,57.2071,57.2705,58400.0
2013-08-20 14:10:00,63.26,63.28,63.2,63.2,53800.0,57.2705,57.2886,57.2161,57.2161,53800.0
2013-08-20 14:20:00,63.2,63.25,63.12,63.18,50800.0,57.2161,57.2614,57.1437,57.198,50800.0
2013-08-20 14:30:00,63.17,63.21,63.15,63.16,54200.0,57.189,57.2252,57.1709,57.1799,54200.0
2013-08-20 14:40:00,63.17,63.28,63.17,63.22,32800.0,57.189,57.2886,57.189,57.2342,32800.0
2013-08-20 14:50:00,63.22,63.22,63.11,63.13,31600.0,57.2342,57.2342,57.1347,57.1528,31600.0
2013-08-20 15:00:00,63.14,63.27,63.12,63.23,49000.0,57.1618,57.2795,57.1437,57.2433,49000.0
2013-08-20 15:10:00,63.22,63.27,63.17,63.27,49200.0,57.2342,57.2795,57.189,57.2795,49200.0
2013-08-20 15:20:00,63.27,63.36,63.19,63.21,152900.0,57.2795,57.361,57.2071,57.2252,152900.0
2013-08-20 15:30:00,63.22,63.4,63.21,63.26,70500.0,57.2342,57.3972,57.2252,57.2705,70500.0
2013-08-20 15:40:00,63.27,63.27,63.15,63.18,94400.0,57.2795,57.2795,57.1709,57.198,94400.0
2013-08-20 15:50:00,63.17,63.24,63.1,63.14,174700.0,57.189,57.2524,57.1256,57.1618,174700.0
2013-08-21 09:30:00,62.74,63.08,62.62,62.9,174800.0,56.7997,57.1075,56.6911,56.9445,174800.0
2013-08-21 09:40:00,62.89,63.64,62.86,63.55,203000.0,56.9355,57.6145,56.9083,57.533,203000.0
2013-08-21 09:50:00,63.56,63.82,63.48,63.62,157300.0,57.5421,57.7774,57.4696,57.5964,157300.0
2013-08-21 10:00:00,63.6,63.76,63.6,63.64,201700.0,57.5783,57.7231,57.5783,57.6145,201700.0
2013-08-21 10:10:00,63.61,63.96,63.55,63.93,98200.0,57.5873,57.9042,57.533,57.877,98200.0
2013-08-21 10:20:00,63.94,63.99,63.75,63.76,76400.0,57.8861,57.9313,57.7141,57.7231,76400.0
2013-08-21 10:30:00,63.75,63.76,63.51,63.65,67000.0,57.7141,57.7231,57.4968,57.6235,67000.0
2013-08-21 10:40:00,63.67,63.78,63.62,63.78,30400.0,57.6416,57.7412,57.5964,57.7412,30400.0
2013-08-21 10:50:00,63.78,63.91,63.78,63.8,45200.0,57.7412,57.8589,57.7412,57.7593,45200.0
2013-08-21 11:00:00,63.79,63.94,63.79,63.91,44000.0,57.7503,57.8861,57.7503,57.8589,44000.0
2013-08-21 11:10:00,63.89,63.96,63.81,63.81,28000.0,57.8408,57.9042,57.7684,57.7684,28000.0
2013-08-21 11:20:00,63.81,63.84,63.72,63.72,50600.0,57.7684,57.7955,57.6869,57.6869,50600.0
2013-08-21 11:30:00,63.72,63.78,63.59,63.62,65600.0,57.6869,57.7412,57.5692,57.5964,65600.0
2013-08-21 11:40:00,63.62,63.62,63.41,63.42,66700.0,57.5964,57.5964,57.4063,57.4153,66700.0
2013-08-21 11:50:00,63.41,63.41,63.25,63.38,63600.0,57.4063,57.4063,57.2614,57.3791,63600.0
2013-08-21 12:00:00,63.38,63.67,63.35,63.58,53000.0,57.3791,57.6416,57.3519,57.5602,53000.0
2013-08-21 12:10:00,63.55,63.61,63.45,63.51,29200.0,57.533,57.5873,57.4425,57.4968,29200.0
2013-08-21 12:20:00,63.5,63.64,63.49,63.58,29400.0,57.4877,57.6145,57.4787,57.5602,29400.0
2013-08-21 12:30:00,63.57,63.58,63.5,63.5,15200.0,57.5511,57.5602,57.4877,57.4877,15200.0
2013-08-21 12:40:00,63.5,63.67,63.5,63.66,25900.0,57.4877,57.6416,57.4877,57.6326,25900.0
2013-08-21 12:50:00,63.68,63.75,63.6,63.73,30400.0,57.6507,57.7141,57.5783,57.696,30400.0
2013-08-21 13:00:00,63.73,63.73,63.64,63.67,28400.0,57.696,57.696,57.6145,57.6416,28400.0
2013-08-21 13:10:00,63.66,63.85,63.66,63.77,26300.0,57.6326,57.8046,57.6326,57.7322,26300.0
2013-08-21 13:20:00,63.79,63.79,63.67,63.72,27700.0,57.7503,57.7503,57.6416,57.6869,27700.0
2013-08-21 13:30:00,63.71,63.78,63.67,63.72,25600.0,57.6779,57.7412,57.6416,57.6869,25600.0
2013-08-21 13:40:00,63.73,63.82,63.67,63.69,33800.0,57.696,57.7774,57.6416,57.6597,33800.0
2013-08-21 13:50:00,63.69,63.72,63.65,63.72,23200.0,57.6597,57.6869,57.6235,57.6869,23200.0
2013-08-21 14:00:00,63.72,63.72,63.22,63.4,111100.0,57.6869,57.6869,57.2342,57.3972,111100.0
2013-08-21 14:10:00,63.42,63.65,63.38,63.53,43200.0,57.4153,57.6235,57.3791,57.5149,43200.0
2013-08-21 14:20:00,63.53,63.65,63.42,63.61,25300.0,57.5149,57.6235,57.4153,57.5873,25300.0
2013-08-21 14:30:00,63.61,64.0,63.61,63.88,69900.0,57.5873,57.9404,57.5873,57.8318,69900.0
2013-08-21 14:40:00,63.89,63.99,63.87,63.94,45000.0,57.8408,57.9313,57.8227,57.8861,45000.0
2013-08-21 14:50:00,63.95,63.99,63.86,63.87,51200.0,57.8951,57.9313,57.8137,57.8227,51200.0
2013-08-21 15:00:00,63.87,63.89,63.7,63.72,91600.0,57.8227,57.8408,57.6688,57.6869,91600.0
2013-08-21 15:10:00,63.71,63.89,63.7,63.78,56400.0,57.6779,57.8408,57.6688,57.7412,56400.0
2013-08-21 15:20:00,63.77,63.78,63.48,63.48,76800.0,57.7322,57.7412,57.4696,57.4696,76800.0
2013-08-21 15:30:00,63.48,63.52,63.31,63.32,108900.0,57.4696,57.5058,57.3157,57.3248,108900.0
2013-08-21 15:40:00,63.32,63.34,63.21,63.28,164800.0,57.3248,57.3429,57.2252,57.2886,164800.0
2013-08-21 15:50:00,63.27,63.27,63.01,63.02,363900.0,57.2795,57.2795,57.0441,57.0532,363900.0
2013-08-22 09:30:00,63.12,63.31,62.61,63.09,252500.0,57.1437,57.3157,56.682,57.1166,252500.0
2013-08-22 09:40:00,63.08,63.3,63.08,63.19,56800.0,57.1075,57.3067,57.1075,57.2071,56800.0
2013-08-22 09:50:00,63.19,63.44,63.19,63.43,30600.0,57.2071,57.4334,57.2071,57.4244,30600.0
2013-08-22 10:00:00,63.44,63.48,63.37,63.44,46600.0,57.4334,57.4696,57.37,57.4334,46600.0
2013-08-22 10:10:00,63.43,63.59,63.41,63.55,53000.0,57.4244,57.5692,57.4063,57.533,53000.0
2013-08-22 10:20:00,63.55,63.58,63.43,63.5,92600.0,57.533,57.5602,57.4244,57.4877,92600.0
2013-08-22 10:30:00,63.51,63.6,63.49,63.57,23300.0,57.4968,57.5783,57.4787,57.5511,23300.0
2013-08-22 10:40:00,63.58,63.64,63.57,63.61,26300.0,57.5602,57.6145,57.5511,57.5873,26300.0
2013-08-22 10:50:00,63.6,63.6,63.37,63.38,33500.0,57.5783,57.5783,57.37,57.3791,33500.0
2013-08-22 11:00:00,63.38,63.42,63.35,63.42,100400.0,57.3791,57.4153,57.3519,57.4153,100400.0
2013-08-22 11:10:00,63.42,63.58,63.39,63.58,50400.0,57.4153,57.5602,57.3882,57.5602,50400.0
2013-08-22 11:20:00,63.57,63.6,63.4,63.4,103200.0,57.5511,57.5783,57.3972,57.3972,103200.0
2013-08-22 11:30:00,63.4,63.54,63.4,63.5,26400.0,57.3972,57.524,57.3972,57.4877,26400.0
2013-08-22 11:40:00,63.5,63.52,63.47,63.5,35000.0,57.4877,57.5058,57.4606,57.4877,35000.0
2013-08-22 11:50:00,63.51,63.54,63.43,63.49,32100.0,57.4968,57.524,57.4244,57.4787,32100.0
2013-08-22 12:00:00,63.51,63.53,63.49,63.5,14500.0,57.4968,57.5149,57.4787,57.4877,14500.0
2013-08-22 12:10:00,63.5,63.52,63.49,63.5,12900.0,57.4877,57.5058,57.4787,57.4877,12900.0
2013-08-22 12:20:00,63.5,63.5,63.5,63.5,400.0,57.4877,57.4877,57.4877,57.4877,400.0
2013-08-22 12:30:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 12:40:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 12:50:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:00:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:10:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:20:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:30:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:40:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 13:50:00,63.5,63.5,63.5,63.5,0.0,57.4877,57.4877,57.4877,57.4877,0.0
2013-08-22 14:00:00,63.49,63.49,63.49,63.49,200.0,57.4787,57.4787,57.4787,57.4787,200.0
2013-08-22 14:10:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:20:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:30:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:40:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 14:50:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:00:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:10:00,63.49,63.49,63.49,63.49,0.0,57.4787,57.4787,57.4787,57.4787,0.0
2013-08-22 15:20:00,63.5,63.56,63.0,63.55,35800.0,57.4877,57.5421,57.0351,57.533,35800.0
2013-08-22 15:30:00,63.57,63.63,63.5,63.5,85500.0,57.5511,57.6054,57.4877,57.4877,85500.0
2013-08-22 15:40:00,63.5,63.51,63.45,63.5,80300.0,57.4877,57.4968,57.4425,57.4877,80300.0
2013-08-22 15:50:00,63.51,63.68,63.5,63.61,316200.0,57.4968,57.6507,57.4877,57.5873,316200.0
2013-08-23 09:30:00,63.56,63.96,63.25,63.95,77500.0,57.5421,57.9042,57.2614,57.8951,77500.0
2013-08-23 09:40:00,63.95,64.0,63.84,64.0,75700.0,57.8951,57.9404,57.7955,57.9404,75700.0
2013-08-23 09:50:00,63.99,64.19,63.92,64.13,64600.0,57.9313,58.1124,57.868,58.0581,64600.0
2013-08-23 10:00:00,64.13,64.22,63.95,64.22,72700.0,58.0581,58.1396,57.8951,58.1396,72700.0
2013-08-23 10:10:00,64.23,64.33,64.16,64.28,145600.0,58.1486,58.2392,58.0852,58.1939,145600.0
2013-08-23 10:20:00,64.28,64.34,64.2,64.21,92500.0,58.1939,58.2482,58.1215,58.1305,92500.0
2013-08-23 10:30:00,64.23,64.32,64.14,64.29,48400.0,58.1486,58.2301,58.0671,58.2029,48400.0
2013-08-23 10:40:00,64.31,64.33,64.22,64.28,40400.0,58.221,58.2392,58.1396,58.1939,40400.0
2013-08-23 10:50:00,64.28,64.28,64.17,64.22,39300.0,58.1939,58.1939,58.0943,58.1396,39300.0
2013-08-23 11:00:00,64.23,64.24,64.13,64.18,49600.0,58.1486,58.1577,58.0581,58.1034,49600.0
2013-08-23 11:10:00,64.18,64.23,64.14,64.18,65700.0,58.1034,58.1486,58.0671,58.1034,65700.0
2013-08-23 11:20:00,64.19,64.21,64.08,64.15,47300.0,58.1124,58.1305,58.0128,58.0762,47300.0
2013-08-23 11:30:00,64.15,64.27,64.15,64.23,43800.0,58.0762,58.1848,58.0762,58.1486,43800.0
2013-08-23 11:40:00,64.23,64.31,64.2,64.2,68900.0,58.1486,58.221,58.1215,58.1215,68900.0
2013-08-23 11:50:00,64.2,64.22,64.16,64.18,48400.0,58.1215,58.1396,58.0852,58.1034,48400.0
2013-08-23 12:00:00,64.19,64.22,64.19,64.21,45600.0,58.1124,58.1396,58.1124,58.1305,45600.0
2013-08-23 12:10:00,64.2,64.25,64.2,64.24,39400.0,58.1215,58.1667,58.1215,58.1577,39400.0
2013-08-23 12:20:00,64.24,64.31,64.24,64.3,53200.0,58.1577,58.221,58.1577,58.212,53200.0
2013-08-23 12:30:00,64.3,64.31,64.27,64.3,49900.0,58.212,58.221,58.1848,58.212,49900.0
2013-08-23 12:40:00,64.3,64.3,64.27,64.3,16500.0,58.212,58.212,58.1848,58.212,16500.0
2013-08-23 12:50:00,64.3,64.31,64.25,64.29,89600.0,58.212,58.221,58.1667,58.2029,89600.0
2013-08-23 13:00:00,64.3,64.3,64.22,64.26,25400.0,58.212,58.212,58.1396,58.1758,25400.0
2013-08-23 13:10:00,64.27,64.27,64.18,64.19,31400.0,58.1848,58.1848,58.1034,58.1124,31400.0
2013-08-23 13:20:00,64.2,64.2,64.16,64.2,28000.0,58.1215,58.1215,58.0852,58.1215,28000.0
2013-08-23 13:30:00,64.2,64.2,64.17,64.19,26600.0,58.1215,58.1215,58.0943,58.1124,26600.0
2013-08-23 13:40:00,64.19,64.21,64.17,64.17,57100.0,58.1124,58.1305,58.0943,58.0943,57100.0
2013-08-23 13:50:00,64.17,64.18,64.13,64.14,55600.0,58.0943,58.1034,58.0581,58.0671,55600.0
2013-08-23 14:00:00,64.14,64.17,64.14,64.16,21500.0,58.0671,58.0943,58.0671,58.0852,21500.0
2013-08-23 14:10:00,64.17,64.19,64.16,64.17,32200.0,58.0943,58.1124,58.0852,58.0943,32200.0
2013-08-23 14:20:00,64.17,64.18,64.17,64.17,28100.0,58.0943,58.1034,58.0943,58.0943,28100.0
2013-08-23 14:30:00,64.17,64.19,64.14,64.17,50000.0,58.0943,58.1124,58.0671,58.0943,50000.0
2013-08-23 14:40:00,64.16,64.21,64.13,64.21,51100.0,58.0852,58.1305,58.0581,58.1305,51100.0
2013-08-23 14:50:00,64.21,64.23,64.19,64.19,37500.0,58.1305,58.1486,58.1124,58.1124,37500.0
2013-08-23 15:00:00,64.2,64.21,64.19,64.21,30100.0,58.1215,58.1305,58.1124,58.1305,30100.0
2013-08-23 15:10:00,64.2,64.27,64.2,64.26,57900.0,58.1215,58.1848,58.1215,58.1758,57900.0
2013-08-23 15:20:00,64.26,64.35,64.26,64.34,56400.0,58.1758,58.2573,58.1758,58.2482,56400.0
2013-08-23 15:30:00,64.34,64.35,64.23,64.35,52600.0,58.2482,58.2573,58.1486,58.2573,52600.0
2013-08-23 15:40:00,64.35,64.35,64.26,64.28,121200.0,58.2573,58.2573,58.1758,58.1939,121200.0
2013-08-23 15:50:00,64.28,64.3,64.14,64.17,119600.0,58.1939,58.212,58.0671,58.0943,119600.0
2013-08-26 09:30:00,61.5,65.11,61.5,64.31,227500.0,55.6771,58.9453,55.6771,58.221,227500.0
2013-08-26 09:40:00,64.28,64.48,64.22,64.46,29600.0,58.1939,58.375,58.1396,58.3568,29600.0
2013-08-26 09:50:00,64.43,64.56,64.42,64.49,58700.0,58.3297,58.4474,58.3206,58.384,58700.0
2013-08-26 10:00:00,64.48,64.53,64.44,64.51,38000.0,58.375,58.4202,58.3387,58.4021,38000.0
2013-08-26 10:10:00,64.52,64.62,64.48,64.5,43100.0,58.4112,58.5017,58.375,58.3931,43100.0
2013-08-26 10:20:00,64.5,64.54,64.42,64.44,193400.0,58.3931,58.4293,58.3206,58.3387,193400.0
2013-08-26 10:30:00,64.45,64.5,64.45,64.49,37400.0,58.3478,58.3931,58.3478,58.384,37400.0
2013-08-26 10:40:00,64.49,64.55,64.46,64.49,122800.0,58.384,58.4383,58.3568,58.384,122800.0
2013-08-26 10:50:00,64.48,64.51,64.47,64.51,34900.0,58.375,58.4021,58.3659,58.4021,34900.0
2013-08-26 11:00:00,64.51,64.54,64.5,64.52,33200.0,58.4021,58.4293,58.3931,58.4112,33200.0
2013-08-26 11:10:00,64.52,64.55,64.46,64.47,57900.0,58.4112,58.4383,58.3568,58.3659,57900.0
2013-08-26 11:20:00,64.47,64.49,64.43,64.44,38800.0,58.3659,58.384,58.3297,58.3387,38800.0
2013-08-26 11:30:00,64.44,64.45,64.35,64.38,59600.0,58.3387,58.3478,58.2573,58.2844,59600.0
2013-08-26 11:40:00,64.38,64.41,64.36,64.4,66800.0,58.2844,58.3116,58.2663,58.3025,66800.0
2013-08-26 11:50:00,64.41,64.43,64.38,64.4,28100.0,58.3116,58.3297,58.2844,58.3025,28100.0
2013-08-26 12:00:00,64.4,64.48,64.37,64.38,43300.0,58.3025,58.375,58.2754,58.2844,43300.0
2013-08-26 12:10:00,64.38,64.51,64.34,64.51,42500.0,58.2844,58.4021,58.2482,58.4021,42500.0
2013-08-26 12:20:00,64.5,64.53,64.47,64.47,27200.0,58.3931,58.4202,58.3659,58.3659,27200.0
2013-08-26 12:30:00,64.48,64.55,64.48,64.55,19300.0,58.375,58.4383,58.375,58.4383,19300.0
2013-08-26 12:40:00,64.55,64.57,64.52,64.52,24700.0,58.4383,58.4564,58.4112,58.4112,24700.0
2013-08-26 12:50:00,64.53,64.55,64.5,64.51,24000.0,58.4202,58.4383,58.3931,58.4021,24000.0
2013-08-26 13:00:00,64.52,64.52,64.48,64.52,22000.0,58.4112,58.4112,58.375,58.4112,22000.0
2013-08-26 13:10:00,64.52,64.52,64.51,64.52,123800.0,58.4112,58.4112,58.4021,58.4112,123800.0
2013-08-26 13:20:00,64.52,64.52,64.42,64.42,45000.0,58.4112,58.4112,58.3206,58.3206,45000.0
2013-08-26 13:30:00,64.43,64.48,64.41,64.42,31900.0,58.3297,58.375,58.3116,58.3206,31900.0
2013-08-26 13:40:00,64.42,64.42,64.39,64.41,19200.0,58.3206,58.3206,58.2935,58.3116,19200.0
2013-08-26 13:50:00,64.42,64.47,64.39,64.47,122300.0,58.3206,58.3659,58.2935,58.3659,122300.0
2013-08-26 14:00:00,64.46,64.46,64.41,64.45,22700.0,58.3568,58.3568,58.3116,58.3478,22700.0
2013-08-26 14:10:00,64.46,64.48,64.42,64.43,30800.0,58.3568,58.375,58.3206,58.3297,30800.0
2013-08-26 14:20:00,64.44,64.47,64.41,64.41,22700.0,58.3387,58.3659,58.3116,58.3116,22700.0
2013-08-26 14:30:00,64.41,64.42,64.27,64.3,28300.0,58.3116,58.3206,58.1848,58.212,28300.0
2013-08-26 14:40:00,64.3,64.35,64.27,64.28,29000.0,58.212,58.2573,58.1848,58.1939,29000.0
2013-08-26 14:50:00,64.29,64.32,64.27,64.32,27700.0,58.2029,58.2301,58.1848,58.2301,27700.0
2013-08-26 15:00:00,64.32,64.36,64.32,64.36,16100.0,58.2301,58.2663,58.2301,58.2663,16100.0
2013-08-26 15:10:00,64.35,64.36,64.2,64.23,71100.0,58.2573,58.2663,58.1215,58.1486,71100.0
2013-08-26 15:20:00,64.23,64.23,64.05,64.16,54800.0,58.1486,58.1486,57.9857,58.0852,54800.0
2013-08-26 15:30:00,64.17,64.23,64.13,64.19,59700.0,58.0943,58.1486,58.0581,58.1124,59700.0
2013-08-26 15:40:00,64.2,64.28,64.17,64.25,113300.0,58.1215,58.1939,58.0943,58.1667,113300.0
2013-08-26 15:50:00,64.25,64.34,64.19,64.32,361300.0,58.1667,58.2482,58.1124,58.2301,361300.0
2013-08-27 09:30:00,63.51,63.74,63.49,63.68,100000.0,57.4968,57.705,57.4787,57.6507,100000.0
2013-08-27 09:40:00,63.64,63.86,63.64,63.85,88200.0,57.6145,57.8137,57.6145,57.8046,88200.0
2013-08-27 09:50:00,63.86,63.86,63.63,63.65,88700.0,57.8137,57.8137,57.6054,57.6235,88700.0
2013-08-27 10:00:00,63.65,63.72,63.63,63.67,82600.0,57.6235,57.6869,57.6054,57.6416,82600.0
2013-08-27 10:10:00,63.69,63.78,63.66,63.75,54100.0,57.6597,57.7412,57.6326,57.7141,54100.0
2013-08-27 10:20:00,63.75,63.79,63.66,63.71,120400.0,57.7141,57.7503,57.6326,57.6779,120400.0
2013-08-27 10:30:00,63.7,63.87,63.7,63.81,91600.0,57.6688,57.8227,57.6688,57.7684,91600.0
2013-08-27 10:40:00,63.81,63.92,63.77,63.77,30400.0,57.7684,57.868,57.7322,57.7322,30400.0
2013-08-27 10:50:00,63.79,63.85,63.72,63.85,173500.0,57.7503,57.8046,57.6869,57.8046,173500.0
2013-08-27 11:00:00,63.84,63.85,63.8,63.84,40300.0,57.7955,57.8046,57.7593,57.7955,40300.0
2013-08-27 11:10:00,63.84,63.89,63.81,63.88,37400.0,57.7955,57.8408,57.7684,57.8318,37400.0
2013-08-27 11:20:00,63.88,63.94,63.82,63.93,37900.0,57.8318,57.8861,57.7774,57.877,37900.0
2013-08-27 11:30:00,63.93,63.96,63.79,63.79,46600.0,57.877,57.9042,57.7503,57.7503,46600.0
2013-08-27 11:40:00,63.79,63.8,63.71,63.73,39000.0,57.7503,57.7593,57.6779,57.696,39000.0
2013-08-27 11:50:00,63.74,63.81,63.71,63.81,23300.0,57.705,57.7684,57.6779,57.7684,23300.0
2013-08-27 12:00:00,63.82,63.82,63.71,63.77,41200.0,57.7774,57.7774,57.6779,57.7322,41200.0
2013-08-27 12:10:00,63.77,63.8,63.68,63.76,43000.0,57.7322,57.7593,57.6507,57.7231,43000.0
2013-08-27 12:20:00,63.77,63.87,63.76,63.85,21500.0,57.7322,57.8227,57.7231,57.8046,21500.0
2013-08-27 12:30:00,63.85,63.85,63.76,63.78,39400.0,57.8046,57.8046,57.7231,57.7412,39400.0
2013-08-27 12:40:00,63.78,63.78,63.64,63.77,36500.0,57.7412,57.7412,57.6145,57.7322,36500.0
2013-08-27 12:50:00,63.78,63.79,63.64,63.67,29200.0,57.7412,57.7503,57.6145,57.6416,29200.0
2013-08-27 13:00:00,63.68,63.68,63.5,63.56,65800.0,57.6507,57.6507,57.4877,57.5421,65800.0
2013-08-27 13:10:00,63.55,63.62,63.5,63.5,107800.0,57.533,57.5964,57.4877,57.4877,107800.0
2013-08-27 13:20:00,63.52,63.52,63.4,63.45,54200.0,57.5058,57.5058,57.3972,57.4425,54200.0
2013-08-27 13:30:00,63.44,63.5,63.41,63.41,51900.0,57.4334,57.4877,57.4063,57.4063,51900.0
2013-08-27 13:40:00,63.41,63.44,63.35,63.38,33800.0,57.4063,57.4334,57.3519,57.3791,33800.0
2013-08-27 13:50:00,63.41,63.42,63.29,63.34,58400.0,57.4063,57.4153,57.2976,57.3429,58400.0
2013-08-27 14:00:00,63.33,63.34,63.25,63.25,74200.0,57.3338,57.3429,57.2614,57.2614,74200.0
2013-08-27 14:10:00,63.25,63.38,63.25,63.34,45700.0,57.2614,57.3791,57.2614,57.3429,45700.0
2013-08-27 14:20:00,63.34,63.41,63.29,63.39,71100.0,57.3429,57.4063,57.2976,57.3882,71100.0
2013-08-27 14:30:00,63.41,63.46,63.34,63.43,57100.0,57.4063,57.4515,57.3429,57.4244,57100.0
2013-08-27 14:40:00,63.43,63.51,63.43,63.48,35100.0,57.4244,57.4968,57.4244,57.4696,35100.0
2013-08-27 14:50:00,63.48,63.53,63.36,63.42,54100.0,57.4696,57.5149,57.361,57.4153,54100.0
2013-08-27 15:00:00,63.42,63.59,63.4,63.46,51800.0,57.4153,57.5692,57.3972,57.4515,51800.0
2013-08-27 15:10:00,63.45,63.52,63.38,63.42,84500.0,57.4425,57.5058,57.3791,57.4153,84500.0
2013-08-27 15:20:00,63.43,63.51,63.43,63.51,70800.0,57.4244,57.4968,57.4244,57.4968,70800.0
2013-08-27 15:30:00,63.51,63.56,63.43,63.47,95500.0,57.4968,57.5421,57.4244,57.4606,95500.0
2013-08-27 15:40:00,63.47,63.64,63.47,63.62,78600.0,57.4606,57.6145,57.4606,57.5964,78600.0
2013-08-27 15:50:00,63.62,63.73,63.51,63.72,291600.0,57.5964,57.696,57.4968,57.6869,291600.0
2013-08-28 09:30:00,63.92,63.99,63.58,63.75,71600.0,57.868,57.9313,57.5602,57.7141,71600.0
2013-08-28 09:40:00,63.75,63.81,63.72,63.75,58800.0,57.7141,57.7684,57.6869,57.7141,58800.0
2013-08-28 09:50:00,63.74,63.76,63.62,63.63,48600.0,57.705,57.7231,57.5964,57.6054,48600.0
2013-08-28 10:00:00,63.63,63.71,63.5,63.6,173800.0,57.6054,57.6779,57.4877,57.5783,173800.0
2013-08-28 10:10:00,63.59,63.76,63.58,63.66,108500.0,57.5692,57.7231,57.5602,57.6326,108500.0
2013-08-28 10:20:00,63.66,63.66,63.47,63.48,110300.0,57.6326,57.6326,57.4606,57.4696,110300.0
2013-08-28 10:30:00,63.49,63.49,63.36,63.4,86700.0,57.4787,57.4787,57.361,57.3972,86700.0
2013-08-28 10:40:00,63.41,63.53,63.39,63.4,76100.0,57.4063,57.5149,57.3882,57.3972,76100.0
2013-08-28 10:50:00,63.41,63.59,63.39,63.58,85400.0,57.4063,57.5692,57.3882,57.5602,85400.0
2013-08-28 11:00:00,63.57,63.57,63.48,63.54,75900.0,57.5511,57.5511,57.4696,57.524,75900.0
2013-08-28 11:10:00,63.55,63.55,63.41,63.43,71600.0,57.533,57.533,57.4063,57.4244,71600.0
2013-08-28 11:20:00,63.42,63.46,63.34,63.4,70300.0,57.4153,57.4515,57.3429,57.3972,70300.0
2013-08-28 11:30:00,63.41,63.51,63.4,63.47,36600.0,57.4063,57.4968,57.3972,57.4606,36600.0
2013-08-28 11:40:00,63.48,63.6,63.43,63.6,62300.0,57.4696,57.5783,57.4244,57.5783,62300.0
2013-08-28 11:50:00,63.6,63.62,63.48,63.55,64300.0,57.5783,57.5964,57.4696,57.533,64300.0
2013-08-28 12:00:00,63.55,63.55,63.52,63.53,39800.0,57.533,57.533,57.5058,57.5149,39800.0
2013-08-28 12:10:00,63.53,63.54,63.42,63.44,61800.0,57.5149,57.524,57.4153,57.4334,61800.0
2013-08-28 12:20:00,63.43,63.44,63.38,63.39,40600.0,57.4244,57.4334,57.3791,57.3882,40600.0
2013-08-28 12:30:00,63.39,63.47,63.38,63.47,42000.0,57.3882,57.4606,57.3791,57.4606,42000.0
2013-08-28 12:40:00,63.47,63.47,63.29,63.31,90800.0,57.4606,57.4606,57.2976,57.3157,90800.0
2013-08-28 12:50:00,63.31,63.36,63.26,63.28,63200.0,57.3157,57.361,57.2705,57.2886,63200.0
2013-08-28 13:00:00,63.29,63.41,63.28,63.38,56700.0,57.2976,57.4063,57.2886,57.3791,56700.0
2013-08-28 13:10:00,63.38,63.38,63.29,63.37,24400.0,57.3791,57.3791,57.2976,57.37,24400.0
2013-08-28 13:20:00,63.39,63.4,63.33,63.4,30100.0,57.3882,57.3972,57.3338,57.3972,30100.0
2013-08-28 13:30:00,63.4,63.48,63.4,63.45,42000.0,57.3972,57.4696,57.3972,57.4425,42000.0
2013-08-28 13:40:00,63.44,63.45,63.34,63.34,51900.0,57.4334,57.4425,57.3429,57.3429,51900.0
2013-08-28 13:50:00,63.35,63.47,63.34,63.47,84300.0,57.3519,57.4606,57.3429,57.4606,84300.0
2013-08-28 14:00:00,63.47,63.48,63.38,63.42,50800.0,57.4606,57.4696,57.3791,57.4153,50800.0
2013-08-28 14:10:00,63.41,63.43,63.35,63.38,32100.0,57.4063,57.4244,57.3519,57.3791,32100.0
2013-08-28 14:20:00,63.38,63.42,63.36,63.38,29200.0,57.3791,57.4153,57.361,57.3791,29200.0
2013-08-28 14:30:00,63.37,63.38,63.28,63.28,29500.0,57.37,57.3791,57.2886,57.2886,29500.0
2013-08-28 14:40:00,63.28,63.32,63.27,63.31,42600.0,57.2886,57.3248,57.2795,57.3157,42600.0
2013-08-28 14:50:00,63.31,63.32,63.29,63.3,40600.0,57.3157,57.3248,57.2976,57.3067,40600.0
2013-08-28 15:00:00,63.31,63.31,63.29,63.3,69000.0,57.3157,57.3157,57.2976,57.3067,69000.0
2013-08-28 15:10:00,63.31,63.45,63.3,63.33,145200.0,57.3157,57.4425,57.3067,57.3338,145200.0
2013-08-28 15:20:00,63.33,63.34,63.25,63.29,111100.0,57.3338,57.3429,57.2614,57.2976,111100.0
2013-08-28 15:30:00,63.29,63.37,63.29,63.33,146400.0,57.2976,57.37,57.2976,57.3338,146400.0
2013-08-28 15:40:00,63.34,63.37,63.29,63.29,147200.0,57.3429,57.37,57.2976,57.2976,147200.0
2013-08-28 15:50:00,63.29,63.41,63.25,63.4,362800.0,57.2976,57.4063,57.2614,57.3972,362800.0
2013-08-29 09:30:00,63.12,63.48,62.89,63.41,63300.0,57.1437,57.4696,56.9355,57.4063,63300.0
2013-08-29 09:40:00,63.43,63.5,63.35,63.42,44600.0,57.4244,57.4877,57.3519,57.4153,44600.0
2013-08-29 09:50:00,63.4,63.46,63.39,63.4,37300.0,57.3972,57.4515,57.3882,57.3972,37300.0
2013-08-29 10:00:00,63.41,63.52,63.41,63.52,25700.0,57.4063,57.5058,57.4063,57.5058,25700.0
2013-08-29 10:10:00,63.52,63.57,63.51,63.55,67400.0,57.5058,57.5511,57.4968,57.533,67400.0
2013-08-29 10:20:00,63.55,63.6,63.53,63.55,30100.0,57.533,57.5783,57.5149,57.533,30100.0
2013-08-29 10:30:00,63.55,63.73,63.54,63.73,37100.0,57.533,57.696,57.524,57.696,37100.0
2013-08-29 10:40:00,63.74,63.8,63.72,63.78,49300.0,57.705,57.7593,57.6869,57.7412,49300.0
2013-08-29 10:50:00,63.76,63.81,63.75,63.77,16700.0,57.7231,57.7684,57.7141,57.7322,16700.0
2013-08-29 11:00:00,63.77,63.8,63.72,63.77,29800.0,57.7322,57.7593,57.6869,57.7322,29800.0
2013-08-29 11:10:00,63.78,63.79,63.74,63.78,18100.0,57.7412,57.7503,57.705,57.7412,18100.0
2013-08-29 11:20:00,63.79,63.86,63.78,63.82,38700.0,57.7503,57.8137,57.7412,57.7774,38700.0
2013-08-29 11:30:00,63.82,63.85,63.8,63.82,17500.0,57.7774,57.8046,57.7593,57.7774,17500.0
2013-08-29 11:40:00,63.82,63.87,63.82,63.82,20300.0,57.7774,57.8227,57.7774,57.7774,20300.0
2013-08-29 11:50:00,63.82,63.84,63.79,63.84,17800.0,57.7774,57.7955,57.7503,57.7955,17800.0
2013-08-29 12:00:00,63.85,63.88,63.8,63.81,23300.0,57.8046,57.8318,57.7593,57.7684,23300.0
2013-08-29 12:10:00,63.8,63.86,63.79,63.83,17300.0,57.7593,57.8137,57.7503,57.7865,17300.0
2013-08-29 12:20:00,63.82,63.83,63.78,63.8,37000.0,57.7774,57.7865,57.7412,57.7593,37000.0
2013-08-29 12:30:00,63.8,63.81,63.72,63.72,18200.0,57.7593,57.7684,57.6869,57.6869,18200.0
2013-08-29 12:40:00,63.74,63.76,63.71,63.76,21900.0,57.705,57.7231,57.6779,57.7231,21900.0
2013-08-29 12:50:00,63.75,63.77,63.73,63.77,24600.0,57.7141,57.7322,57.696,57.7322,24600.0
2013-08-29 13:00:00,63.76,63.8,63.75,63.77,23900.0,57.7231,57.7593,57.7141,57.7322,23900.0
2013-08-29 13:10:00,63.77,63.78,63.74,63.75,23200.0,57.7322,57.7412,57.705,57.7141,23200.0
2013-08-29 13:20:00,63.75,63.76,63.69,63.75,35500.0,57.7141,57.7231,57.6597,57.7141,35500.0
2013-08-29 13:30:00,63.76,63.76,63.7,63.71,28700.0,57.7231,57.7231,57.6688,57.6779,28700.0
2013-08-29 13:40:00,63.7,63.75,63.69,63.74,27300.0,57.6688,57.7141,57.6597,57.705,27300.0
2013-08-29 13:50:00,63.75,63.75,63.67,63.68,32800.0,57.7141,57.7141,57.6416,57.6507,32800.0
2013-08-29 14:00:00,63.67,63.76,63.65,63.72,25200.0,57.6416,57.7231,57.6235,57.6869,25200.0
2013-08-29 14:10:00,63.72,63.72,63.65,63.67,26700.0,57.6869,57.6869,57.6235,57.6416,26700.0
2013-08-29 14:20:00,63.69,63.78,63.68,63.75,37000.0,57.6597,57.7412,57.6507,57.7141,37000.0
2013-08-29 14:30:00,63.75,63.8,63.73,63.74,32600.0,57.7141,57.7593,57.696,57.705,32600.0
2013-08-29 14:40:00,63.73,63.77,63.72,63.76,23000.0,57.696,57.7322,57.6869,57.7231,23000.0
2013-08-29 14:50:00,63.75,63.77,63.72,63.76,31900.0,57.7141,57.7322,57.6869,57.7231,31900.0
2013-08-29 15:00:00,63.75,63.75,63.66,63.72,37200.0,57.7141,57.7141,57.6326,57.6869,37200.0
2013-08-29 15:10:00,63.72,63.77,63.71,63.72,53000.0,57.6869,57.7322,57.6779,57.6869,53000.0
2013-08-29 15:20:00,63.71,63.75,63.7,63.75,86900.0,57.6779,57.7141,57.6688,57.7141,86900.0
2013-08-29 15:30:00,63.75,63.75,63.6,63.68,52900.0,57.7141,57.7141,57.5783,57.6507,52900.0
2013-08-29 15:40:00,63.68,63.78,63.66,63.72,60400.0,57.6507,57.7412,57.6326,57.6869,60400.0
2013-08-29 15:50:00,63.72,63.72,63.59,63.59,129300.0,57.6869,57.6869,57.5692,57.5692,129300.0
2013-08-30 09:30:00,63.85,63.94,63.58,63.61,55400.0,57.8046,57.8861,57.5602,57.5873,55400.0
2013-08-30 09:40:00,63.62,63.81,63.59,63.59,30000.0,57.5964,57.7684,57.5692,57.5692,30000.0
2013-08-30 09:50:00,63.62,63.86,63.61,63.67,21100.0,57.5964,57.8137,57.5873,57.6416,21100.0
2013-08-30 10:00:00,63.67,63.72,63.54,63.66,29000.0,57.6416,57.6869,57.524,57.6326,29000.0
2013-08-30 10:10:00,63.65,63.65,63.53,63.56,27900.0,57.6235,57.6235,57.5149,57.5421,27900.0
2013-08-30 10:20:00,63.57,63.63,63.51,63.55,18700.0,57.5511,57.6054,57.4968,57.533,18700.0
2013-08-30 10:30:00,63.55,63.55,63.41,63.43,23200.0,57.533,57.533,57.4063,57.4244,23200.0
2013-08-30 10:40:00,63.44,63.47,63.37,63.41,20300.0,57.4334,57.4606,57.37,57.4063,20300.0
2013-08-30 10:50:00,63.42,63.51,63.41,63.48,18800.0,57.4153,57.4968,57.4063,57.4696,18800.0
2013-08-30 11:00:00,63.48,63.57,63.43,63.49,18900.0,57.4696,57.5511,57.4244,57.4787,18900.0
2013-08-30 11:10:00,63.5,63.57,63.48,63.48,17100.0,57.4877,57.5511,57.4696,57.4696,17100.0
2013-08-30 11:20:00,63.48,63.56,63.47,63.53,22000.0,57.4696,57.5421,57.4606,57.5149,22000.0
2013-08-30 11:30:00,63.5,63.55,63.42,63.42,14900.0,57.4877,57.533,57.4153,57.4153,14900.0
2013-08-30 11:40:00,63.42,63.51,63.4,63.51,12000.0,57.4153,57.4968,57.3972,57.4968,12000.0
2013-08-30 11:50:00,63.5,63.51,63.43,63.45,14100.0,57.4877,57.4968,57.4244,57.4425,14100.0
2013-08-30 12:00:00,63.44,63.5,63.41,63.47,14300.0,57.4334,57.4877,57.4063,57.4606,14300.0
2013-08-30 12:10:00,63.47,63.61,63.47,63.61,20400.0,57.4606,57.5873,57.4606,57.5873,20400.0
2013-08-30 12:20:00,63.61,63.62,63.53,63.62,10500.0,57.5873,57.5964,57.5149,57.5964,10500.0
2013-08-30 12:30:00,63.62,63.62,63.54,63.55,15300.0,57.5964,57.5964,57.524,57.533,15300.0
2013-08-30 12:40:00,63.55,63.58,63.47,63.58,12800.0,57.533,57.5602,57.4606,57.5602,12800.0
2013-08-30 12:50:00,63.58,63.6,63.5,63.58,26700.0,57.5602,57.5783,57.4877,57.5602,26700.0
2013-08-30 13:00:00,63.58,63.58,63.32,63.32,26100.0,57.5602,57.5602,57.3248,57.3248,26100.0
2013-08-30 13:10:00,63.31,63.65,63.31,63.59,28000.0,57.3157,57.6235,57.3157,57.5692,28000.0
2013-08-30 13:20:00,63.59,63.59,63.49,63.59,12600.0,57.5692,57.5692,57.4787,57.5692,12600.0
2013-08-30 13:30:00,63.59,63.6,63.54,63.58,10300.0,57.5692,57.5783,57.524,57.5602,10300.0
2013-08-30 13:40:00,63.55,63.61,63.48,63.59,12200.0,57.533,57.5873,57.4696,57.5692,12200.0
2013-08-30 13:50:00,63.6,63.65,63.45,63.45,38800.0,57.5783,57.6235,57.4425,57.4425,38800.0
2013-08-30 14:00:00,63.46,63.56,63.42,63.53,14600.0,57.4515,57.5421,57.4153,57.5149,14600.0
2013-08-30 14:10:00,63.53,63.55,63.46,63.5,20600.0,57.5149,57.533,57.4515,57.4877,20600.0
2013-08-30 14:20:00,63.52,63.59,63.52,63.57,19200.0,57.5058,57.5692,57.5058,57.5511,19200.0
2013-08-30 14:30:00,63.55,63.63,63.55,63.63,24800.0,57.533,57.6054,57.533,57.6054,24800.0
2013-08-30 14:40:00,63.63,63.65,63.56,63.64,18100.0,57.6054,57.6235,57.5421,57.6145,18100.0
2013-08-30 14:50:00,63.66,63.66,63.59,63.59,22100.0,57.6326,57.6326,57.5692,57.5692,22100.0
2013-08-30 15:00:00,63.59,63.65,63.54,63.55,17300.0,57.5692,57.6235,57.524,57.533,17300.0
2013-08-30 15:10:00,63.55,63.62,63.51,63.57,26400.0,57.533,57.5964,57.4968,57.5511,26400.0
2013-08-30 15:20:00,63.57,63.6,63.55,63.58,25000.0,57.5511,57.5783,57.533,57.5602,25000.0
2013-08-30 15:30:00,63.56,63.56,63.43,63.46,34700.0,57.5421,57.5421,57.4244,57.4515,34700.0
2013-08-30 15:40:00,63.47,63.48,63.36,63.4,47100.0,57.4606,57.4696,57.361,57.3972,47100.0
2013-08-30 15:50:00,63.41,63.57,63.33,63.52,192600.0,57.4063,57.5511,57.3338,57.5058,192600.0
2013-09-03 09:30:00,63.93,64.38,63.75,64.32,86900.0,57.877,58.2844,57.7141,58.2301,86900.0
2013-09-03 09:40:00,64.31,64.4,64.28,64.38,41800.0,58.221,58.3025,58.1939,58.2844,41800.0
2013-09-03 09:50:00,64.4,64.45,64.31,64.42,46100.0,58.3025,58.3478,58.221,58.3206,46100.0
2013-09-03 10:00:00,64.42,64.45,64.33,64.34,54400.0,58.3206,58.3478,58.2392,58.2482,54400.0
2013-09-03 10:10:00,64.34,64.41,64.21,64.22,49400.0,58.2482,58.3116,58.1305,58.1396,49400.0
2013-09-03 10:20:00,64.23,64.23,64.14,64.21,38100.0,58.1486,58.1486,58.0671,58.1305,38100.0
2013-09-03 10:30:00,64.21,64.26,64.14,64.25,70500.0,58.1305,58.1758,58.0671,58.1667,70500.0
2013-09-03 10:40:00,64.24,64.43,64.22,64.41,34600.0,58.1577,58.3297,58.1396,58.3116,34600.0
2013-09-03 10:50:00,64.43,64.48,64.37,64.45,60000.0,58.3297,58.375,58.2754,58.3478,60000.0
2013-09-03 11:00:00,64.43,64.53,64.43,64.51,47600.0,58.3297,58.4202,58.3297,58.4021,47600.0
2013-09-03 11:10:00,64.52,64.6,64.43,64.45,46100.0,58.4112,58.4836,58.3297,58.3478,46100.0
2013-09-03 11:20:00,64.44,64.45,64.25,64.26,44100.0,58.3387,58.3478,58.1667,58.1758,44100.0
2013-09-03 11:30:00,64.26,64.26,64.12,64.19,32600.0,58.1758,58.1758,58.049,58.1124,32600.0
2013-09-03 11:40:00,64.19,64.2,64.05,64.11,35000.0,58.1124,58.1215,57.9857,58.04,35000.0
2013-09-03 11:50:00,64.12,64.17,64.06,64.06,27100.0,58.049,58.0943,57.9947,57.9947,27100.0
2013-09-03 12:00:00,64.06,64.16,64.05,64.14,17900.0,57.9947,58.0852,57.9857,58.0671,17900.0
2013-09-03 12:10:00,64.16,64.17,64.03,64.03,27900.0,58.0852,58.0943,57.9676,57.9676,27900.0
2013-09-03 12:20:00,64.04,64.12,64.02,64.12,15100.0,57.9766,58.049,57.9585,58.049,15100.0
2013-09-03 12:30:00,64.12,64.17,64.07,64.09,31300.0,58.049,58.0943,58.0038,58.0219,31300.0
2013-09-03 12:40:00,64.09,64.09,63.97,63.97,25300.0,58.0219,58.0219,57.9132,57.9132,25300.0
2013-09-03 12:50:00,63.98,64.05,63.95,63.95,19800.0,57.9223,57.9857,57.8951,57.8951,19800.0
2013-09-03 13:00:00,63.94,63.94,63.83,63.91,24700.0,57.8861,57.8861,57.7865,57.8589,24700.0
2013-09-03 13:10:00,63.92,63.99,63.85,63.86,28600.0,57.868,57.9313,57.8046,57.8137,28600.0
2013-09-03 13:20:00,63.87,63.88,63.81,63.85,20900.0,57.8227,57.8318,57.7684,57.8046,20900.0
2013-09-03 13:30:00,63.86,63.86,63.81,63.84,21500.0,57.8137,57.8137,57.7684,57.7955,21500.0
2013-09-03 13:40:00,63.84,63.84,63.63,63.66,29800.0,57.7955,57.7955,57.6054,57.6326,29800.0
2013-09-03 13:50:00,63.66,63.72,63.62,63.63,16500.0,57.6326,57.6869,57.5964,57.6054,16500.0
2013-09-03 14:00:00,63.64,63.71,63.62,63.63,21300.0,57.6145,57.6779,57.5964,57.6054,21300.0
2013-09-03 14:10:00,63.63,63.72,63.63,63.68,17800.0,57.6054,57.6869,57.6054,57.6507,17800.0
2013-09-03 14:20:00,63.68,63.68,63.59,63.65,25600.0,57.6507,57.6507,57.5692,57.6235,25600.0
2013-09-03 14:30:00,63.65,63.69,63.62,63.66,23100.0,57.6235,57.6597,57.5964,57.6326,23100.0
2013-09-03 14:40:00,63.65,63.66,63.61,63.65,24300.0,57.6235,57.6326,57.5873,57.6235,24300.0
2013-09-03 14:50:00,63.64,63.71,63.59,63.71,26000.0,57.6145,57.6779,57.5692,57.6779,26000.0
2013-09-03 15:00:00,63.72,63.87,63.69,63.85,34700.0,57.6869,57.8227,57.6597,57.8046,34700.0
2013-09-03 15:10:00,63.85,63.98,63.85,63.95,29500.0,57.8046,57.9223,57.8046,57.8951,29500.0
2013-09-03 15:20:00,63.94,63.97,63.85,63.87,36600.0,57.8861,57.9132,57.8046,57.8227,36600.0
2013-09-03 15:30:00,63.87,63.88,63.81,63.86,52100.0,57.8227,57.8318,57.7684,57.8137,52100.0
2013-09-03 15:40:00,63.86,63.86,63.7,63.74,83800.0,57.8137,57.8137,57.6688,57.705,83800.0
2013-09-03 15:50:00,63.74,63.77,63.64,63.74,188800.0,57.705,57.7322,57.6145,57.705,188800.0
2013-09-04 09:30:00,64.06,64.37,63.71,64.1,185200.0,57.9947,58.2754,57.6779,58.0309,185200.0
2013-09-04 09:40:00,64.14,64.26,64.05,64.16,117800.0,58.0671,58.1758,57.9857,58.0852,117800.0
2013-09-04 09:50:00,64.18,64.58,64.17,64.57,108300.0,58.1034,58.4655,58.0943,58.4564,108300.0
2013-09-04 10:00:00,64.57,64.64,64.39,64.5,72300.0,58.4564,58.5198,58.2935,58.3931,72300.0
2013-09-04 10:10:00,64.49,64.51,64.39,64.45,80300.0,58.384,58.4021,58.2935,58.3478,80300.0
2013-09-04 10:20:00,64.44,64.52,64.39,64.51,97200.0,58.3387,58.4112,58.2935,58.4021,97200.0
2013-09-04 10:30:00,64.51,64.52,64.38,64.45,40400.0,58.4021,58.4112,58.2844,58.3478,40400.0
2013-09-04 10:40:00,64.46,64.48,64.29,64.33,60800.0,58.3568,58.375,58.2029,58.2392,60800.0
2013-09-04 10:50:00,64.33,64.4,64.28,64.3,61700.0,58.2392,58.3025,58.1939,58.212,61700.0
2013-09-04 11:00:00,64.29,64.43,64.29,64.41,114800.0,58.2029,58.3297,58.2029,58.3116,114800.0
2013-09-04 11:10:00,64.42,64.48,64.38,64.4,45100.0,58.3206,58.375,58.2844,58.3025,45100.0
2013-09-04 11:20:00,64.4,64.51,64.35,64.48,37400.0,58.3025,58.4021,58.2573,58.375,37400.0
2013-09-04 11:30:00,64.48,64.53,64.47,64.49,45900.0,58.375,58.4202,58.3659,58.384,45900.0
2013-09-04 11:40:00,64.49,64.61,64.49,64.58,53800.0,58.384,58.4926,58.384,58.4655,53800.0
2013-09-04 11:50:00,64.59,64.67,64.58,64.64,38300.0,58.4745,58.547,58.4655,58.5198,38300.0
2013-09-04 12:00:00,64.65,64.7,64.59,64.59,54700.0,58.5289,58.5741,58.4745,58.4745,54700.0
2013-09-04 12:10:00,64.59,64.62,64.5,64.5,46800.0,58.4745,58.5017,58.3931,58.3931,46800.0
2013-09-04 12:20:00,64.5,64.62,64.49,64.53,43500.0,58.3931,58.5017,58.384,58.4202,43500.0
2013-09-04 12:30:00,64.52,64.62,64.5,64.56,30800.0,58.4112,58.5017,58.3931,58.4474,30800.0
2013-09-04 12:40:00,64.56,64.62,64.49,64.59,32400.0,58.4474,58.5017,58.384,58.4745,32400.0
2013-09-04 12:50:00,64.58,64.64,64.56,64.64,26300.0,58.4655,58.5198,58.4474,58.5198,26300.0
2013-09-04 13:00:00,64.64,64.65,64.56,64.6,38800.0,58.5198,58.5289,58.4474,58.4836,38800.0
2013-09-04 13:10:00,64.59,64.61,64.55,64.59,39800.0,58.4745,58.4926,58.4383,58.4745,39800.0
2013-09-04 13:20:00,64.61,64.61,64.47,64.5,49100.0,58.4926,58.4926,58.3659,58.3931,49100.0
2013-09-04 13:30:00,64.51,64.52,64.44,64.52,31500.0,58.4021,58.4112,58.3387,58.4112,31500.0
2013-09-04 13:40:00,64.52,64.54,64.47,64.49,26800.0,58.4112,58.4293,58.3659,58.384,26800.0
2013-09-04 13:50:00,64.5,64.51,64.42,64.42,25600.0,58.3931,58.4021,58.3206,58.3206,25600.0
2013-09-04 14:00:00,64.42,64.49,64.26,64.27,51900.0,58.3206,58.384,58.1758,58.1848,51900.0
2013-09-04 14:10:00,64.26,64.37,64.17,64.26,58900.0,58.1758,58.2754,58.0943,58.1758,58900.0
2013-09-04 14:20:00,64.26,64.27,64.18,64.19,46600.0,58.1758,58.1848,58.1034,58.1124,46600.0
2013-09-04 14:30:00,64.19,64.28,64.17,64.21,48200.0,58.1124,58.1939,58.0943,58.1305,48200.0
2013-09-04 14:40:00,64.21,64.25,64.14,64.16,45900.0,58.1305,58.1667,58.0671,58.0852,45900.0
2013-09-04 14:50:00,64.18,64.24,64.17,64.21,42200.0,58.1034,58.1577,58.0943,58.1305,42200.0
2013-09-04 15:00:00,64.2,64.24,64.14,64.24,50200.0,58.1215,58.1577,58.0671,58.1577,50200.0
2013-09-04 15:10:00,64.25,64.29,64.23,64.24,65800.0,58.1667,58.2029,58.1486,58.1577,65800.0
2013-09-04 15:20:00,64.24,64.3,64.14,64.18,85400.0,58.1577,58.212,58.0671,58.1034,85400.0
2013-09-04 15:30:00,64.19,64.2,64.05,64.11,74700.0,58.1124,58.1215,57.9857,58.04,74700.0
2013-09-04 15:40:00,64.11,64.27,64.09,64.27,82700.0,58.04,58.1848,58.0219,58.1848,82700.0
2013-09-04 15:50:00,64.27,64.31,64.12,64.15,308800.0,58.1848,58.221,58.049,58.0762,308800.0
2013-09-05 09:30:00,64.34,64.44,64.02,64.44,45300.0,58.2482,58.3387,57.9585,58.3387,45300.0
2013-09-05 09:40:00,64.45,64.57,64.36,64.54,31000.0,58.3478,58.4564,58.2663,58.4293,31000.0
2013-09-05 09:50:00,64.54,64.55,64.31,64.37,30300.0,58.4293,58.4383,58.221,58.2754,30300.0
2013-09-05 10:00:00,64.39,64.51,64.32,64.48,33800.0,58.2935,58.4021,58.2301,58.375,33800.0
2013-09-05 10:10:00,64.5,64.56,64.45,64.45,34800.0,58.3931,58.4474,58.3478,58.3478,34800.0
2013-09-05 10:20:00,64.45,64.48,64.37,64.44,34600.0,58.3478,58.375,58.2754,58.3387,34600.0
2013-09-05 10:30:00,64.45,64.48,64.31,64.36,31100.0,58.3478,58.375,58.221,58.2663,31100.0
2013-09-05 10:40:00,64.35,64.35,64.24,64.28,26300.0,58.2573,58.2573,58.1577,58.1939,26300.0
2013-09-05 10:50:00,64.28,64.37,64.26,64.26,28300.0,58.1939,58.2754,58.1758,58.1758,28300.0
2013-09-05 11:00:00,64.27,64.34,64.27,64.34,28400.0,58.1848,58.2482,58.1848,58.2482,28400.0
2013-09-05 11:10:00,64.35,64.36,64.28,64.3,28800.0,58.2573,58.2663,58.1939,58.212,28800.0
2013-09-05 11:20:00,64.3,64.35,64.23,64.33,26900.0,58.212,58.2573,58.1486,58.2392,26900.0
2013-09-05 11:30:00,64.35,64.46,64.35,64.4,27500.0,58.2573,58.3568,58.2573,58.3025,27500.0
2013-09-05 11:40:00,64.4,64.44,64.38,64.44,22500.0,58.3025,58.3387,58.2844,58.3387,22500.0
2013-09-05 11:50:00,64.43,64.48,64.42,64.46,19900.0,58.3297,58.375,58.3206,58.3568,19900.0
2013-09-05 12:00:00,64.46,64.48,64.42,64.45,22900.0,58.3568,58.375,58.3206,58.3478,22900.0
2013-09-05 12:10:00,64.45,64.45,64.36,64.38,27800.0,58.3478,58.3478,58.2663,58.2844,27800.0
2013-09-05 12:20:00,64.36,64.38,64.28,64.3,19800.0,58.2663,58.2844,58.1939,58.212,19800.0
2013-09-05 12:30:00,64.3,64.32,64.28,64.3,23600.0,58.212,58.2301,58.1939,58.212,23600.0
2013-09-05 12:40:00,64.3,64.34,64.3,64.34,15400.0,58.212,58.2482,58.212,58.2482,15400.0
2013-09-05 12:50:00,64.34,64.36,64.29,64.3,23200.0,58.2482,58.2663,58.2029,58.212,23200.0
2013-09-05 13:00:00,64.31,64.31,64.28,64.28,17300.0,58.221,58.221,58.1939,58.1939,17300.0
2013-09-05 13:10:00,64.28,64.31,64.25,64.3,14500.0,58.1939,58.221,58.1667,58.212,14500.0
2013-09-05 13:20:00,64.31,64.33,64.31,64.32,18500.0,58.221,58.2392,58.221,58.2301,18500.0
2013-09-05 13:30:00,64.33,64.34,64.32,64.33,13600.0,58.2392,58.2482,58.2301,58.2392,13600.0
2013-09-05 13:40:00,64.33,64.37,64.32,64.37,18600.0,58.2392,58.2754,58.2301,58.2754,18600.0
2013-09-05 13:50:00,64.37,64.37,64.28,64.3,44700.0,58.2754,58.2754,58.1939,58.212,44700.0
2013-09-05 14:00:00,64.3,64.35,64.28,64.34,20400.0,58.212,58.2573,58.1939,58.2482,20400.0
2013-09-05 14:10:00,64.34,64.39,64.34,64.39,21200.0,58.2482,58.2935,58.2482,58.2935,21200.0
2013-09-05 14:20:00,64.38,64.39,64.34,64.35,33400.0,58.2844,58.2935,58.2482,58.2573,33400.0
2013-09-05 14:30:00,64.35,64.44,64.35,64.42,23000.0,58.2573,58.3387,58.2573,58.3206,23000.0
2013-09-05 14:40:00,64.42,64.44,64.4,64.4,28000.0,58.3206,58.3387,58.3025,58.3025,28000.0
2013-09-05 14:50:00,64.4,64.47,64.4,64.45,34500.0,58.3025,58.3659,58.3025,58.3478,34500.0
2013-09-05 15:00:00,64.45,64.46,64.35,64.35,30700.0,58.3478,58.3568,58.2573,58.2573,30700.0
2013-09-05 15:10:00,64.35,64.36,64.3,64.34,47300.0,58.2573,58.2663,58.212,58.2482,47300.0
2013-09-05 15:20:00,64.35,64.38,64.32,64.33,45800.0,58.2573,58.2844,58.2301,58.2392,45800.0
2013-09-05 15:30:00,64.34,64.35,64.26,64.33,45500.0,58.2482,58.2573,58.1758,58.2392,45500.0
2013-09-05 15:40:00,64.34,64.36,64.21,64.25,62300.0,58.2482,58.2663,58.1305,58.1667,62300.0
2013-09-05 15:50:00,64.24,64.28,64.09,64.18,195500.0,58.1577,58.1939,58.0219,58.1034,195500.0
2013-09-06 09:30:00,64.06,64.31,63.97,64.16,65700.0,57.9947,58.221,57.9132,58.0852,65700.0
2013-09-06 09:40:00,64.2,64.2,63.83,64.01,105700.0,58.1215,58.1215,57.7865,57.9495,105700.0
2013-09-06 09:50:00,64.03,64.07,63.76,63.8,50900.0,57.9676,58.0038,57.7231,57.7593,50900.0
2013-09-06 10:00:00,63.79,63.82,63.54,63.72,48900.0,57.7503,57.7774,57.524,57.6869,48900.0
2013-09-06 10:10:00,63.71,63.99,63.67,63.92,43300.0,57.6779,57.9313,57.6416,57.868,43300.0
2013-09-06 10:20:00,63.9,64.0,63.85,63.92,33700.0,57.8499,57.9404,57.8046,57.868,33700.0
2013-09-06 10:30:00,63.92,64.04,63.92,63.97,32100.0,57.868,57.9766,57.868,57.9132,32100.0
2013-09-06 10:40:00,63.98,64.3,63.98,64.25,34000.0,57.9223,58.212,57.9223,58.1667,34000.0
2013-09-06 10:50:00,64.26,64.46,64.26,64.46,40700.0,58.1758,58.3568,58.1758,58.3568,40700.0
2013-09-06 11:00:00,64.46,64.63,64.46,64.56,38100.0,58.3568,58.5107,58.3568,58.4474,38100.0
2013-09-06 11:10:00,64.57,64.65,64.57,64.6,40100.0,58.4564,58.5289,58.4564,58.4836,40100.0
2013-09-06 11:20:00,64.59,64.66,64.59,64.64,52800.0,58.4745,58.5379,58.4745,58.5198,52800.0
2013-09-06 11:30:00,64.64,64.67,64.56,64.66,47500.0,58.5198,58.547,58.4474,58.5379,47500.0
2013-09-06 11:40:00,64.66,64.69,64.62,64.64,47500.0,58.5379,58.5651,58.5017,58.5198,47500.0
2013-09-06 11:50:00,64.64,64.71,64.6,64.71,41900.0,58.5198,58.5832,58.4836,58.5832,41900.0
2013-09-06 12:00:00,64.7,64.77,64.68,64.73,26600.0,58.5741,58.6375,58.556,58.6013,26600.0
2013-09-06 12:10:00,64.73,64.79,64.73,64.78,11800.0,58.6013,58.6556,58.6013,58.6465,11800.0
2013-09-06 12:20:00,64.79,64.81,64.76,64.81,27900.0,58.6556,58.6737,58.6284,58.6737,27900.0
2013-09-06 12:30:00,64.8,64.84,64.77,64.77,27500.0,58.6647,58.7009,58.6375,58.6375,27500.0
2013-09-06 12:40:00,64.75,64.77,64.72,64.77,14600.0,58.6194,58.6375,58.5922,58.6375,14600.0
2013-09-06 12:50:00,64.77,64.83,64.76,64.83,15700.0,58.6375,58.6918,58.6284,58.6918,15700.0
2013-09-06 13:00:00,64.83,64.85,64.83,64.84,40200.0,58.6918,58.7099,58.6918,58.7009,40200.0
2013-09-06 13:10:00,64.85,64.89,64.79,64.89,42100.0,58.7099,58.7461,58.6556,58.7461,42100.0
2013-09-06 13:20:00,64.89,64.92,64.89,64.92,22100.0,58.7461,58.7733,58.7461,58.7733,22100.0
2013-09-06 13:30:00,64.91,64.95,64.9,64.94,41500.0,58.7642,58.8005,58.7552,58.7914,41500.0
2013-09-06 13:40:00,64.94,64.94,64.74,64.85,113400.0,58.7914,58.7914,58.6103,58.7099,113400.0
2013-09-06 13:50:00,64.86,64.93,64.86,64.92,47000.0,58.719,58.7823,58.719,58.7733,47000.0
2013-09-06 14:00:00,64.92,64.95,64.9,64.93,43400.0,58.7733,58.8005,58.7552,58.7823,43400.0
2013-09-06 14:10:00,64.92,64.93,64.85,64.86,25700.0,58.7733,58.7823,58.7099,58.719,25700.0
2013-09-06 14:20:00,64.87,64.89,64.84,64.86,32000.0,58.728,58.7461,58.7009,58.719,32000.0
2013-09-06 14:30:00,64.84,64.87,64.81,64.84,26700.0,58.7009,58.728,58.6737,58.7009,26700.0
2013-09-06 14:40:00,64.85,64.86,64.77,64.79,27100.0,58.7099,58.719,58.6375,58.6556,27100.0
2013-09-06 14:50:00,64.79,64.8,64.69,64.71,54900.0,58.6556,58.6647,58.5651,58.5832,54900.0
2013-09-06 15:00:00,64.71,64.71,64.59,64.67,58700.0,58.5832,58.5832,58.4745,58.547,58700.0
2013-09-06 15:10:00,64.66,64.69,64.57,64.66,56000.0,58.5379,58.5651,58.4564,58.5379,56000.0
2013-09-06 15:20:00,64.66,64.69,64.59,64.64,44900.0,58.5379,58.5651,58.4745,58.5198,44900.0
2013-09-06 15:30:00,64.64,64.64,64.5,64.56,70900.0,58.5198,58.5198,58.3931,58.4474,70900.0
2013-09-06 15:40:00,64.56,64.62,64.45,64.45,58800.0,58.4474,58.5017,58.3478,58.3478,58800.0
2013-09-06 15:50:00,64.46,64.52,64.4,64.44,110300.0,58.3568,58.4112,58.3025,58.3387,110300.0
2013-09-09 09:30:00,64.45,64.83,64.25,64.76,63600.0,58.3478,58.6918,58.1667,58.6284,63600.0
2013-09-09 09:40:00,64.76,64.9,64.76,64.88,24300.0,58.6284,58.7552,58.6284,58.7371,24300.0
2013-09-09 09:50:00,64.86,64.94,64.82,64.83,33600.0,58.719,58.7914,58.6828,58.6918,33600.0
2013-09-09 10:00:00,64.87,64.95,64.82,64.86,40400.0,58.728,58.8005,58.6828,58.719,40400.0
2013-09-09 10:10:00,64.82,64.96,64.73,64.9,36000.0,58.6828,58.8095,58.6013,58.7552,36000.0
2013-09-09 10:20:00,64.89,65.1,64.89,65.07,177100.0,58.7461,58.9362,58.7461,58.9091,177100.0
2013-09-09 10:30:00,65.06,65.15,65.06,65.14,48800.0,58.9,58.9815,58.9,58.9725,48800.0
2013-09-09 10:40:00,65.12,65.18,65.11,65.18,114300.0,58.9544,59.0087,58.9453,59.0087,114300.0
2013-09-09 10:50:00,65.18,65.18,65.06,65.13,26300.0,59.0087,59.0087,58.9,58.9634,26300.0
2013-09-09 11:00:00,65.15,65.25,65.15,65.24,24500.0,58.9815,59.072,58.9815,59.063,24500.0
2013-09-09 11:10:00,65.25,65.27,65.2,65.2,29100.0,59.072,59.0902,59.0268,59.0268,29100.0
2013-09-09 11:20:00,65.2,65.31,65.2,65.31,23600.0,59.0268,59.1264,59.0268,59.1264,23600.0
2013-09-09 11:30:00,65.31,65.39,65.31,65.38,31300.0,59.1264,59.1988,59.1264,59.1897,31300.0
2013-09-09 11:40:00,65.38,65.43,65.38,65.43,18700.0,59.1897,59.235,59.1897,59.235,18700.0
2013-09-09 11:50:00,65.42,65.45,65.39,65.4,54000.0,59.2259,59.2531,59.1988,59.2078,54000.0
2013-09-09 12:00:00,65.4,65.4,65.31,65.39,35300.0,59.2078,59.2078,59.1264,59.1988,35300.0
2013-09-09 12:10:00,65.38,65.41,65.31,65.32,69500.0,59.1897,59.2169,59.1264,59.1354,69500.0
2013-09-09 12:20:00,65.33,65.5,65.32,65.48,34000.0,59.1445,59.2984,59.1354,59.2803,34000.0
2013-09-09 12:30:00,65.47,65.48,65.33,65.34,23300.0,59.2712,59.2803,59.1445,59.1535,23300.0
2013-09-09 12:40:00,65.34,65.46,65.34,65.45,29400.0,59.1535,59.2622,59.1535,59.2531,29400.0
2013-09-09 12:50:00,65.44,65.48,65.44,65.47,22800.0,59.2441,59.2803,59.2441,59.2712,22800.0
2013-09-09 13:00:00,65.47,65.48,65.41,65.42,50500.0,59.2712,59.2803,59.2169,59.2259,50500.0
2013-09-09 13:10:00,65.41,65.47,65.4,65.44,22500.0,59.2169,59.2712,59.2078,59.2441,22500.0
2013-09-09 13:20:00,65.44,65.51,65.43,65.5,37900.0,59.2441,59.3074,59.235,59.2984,37900.0
2013-09-09 13:30:00,65.5,65.56,65.04,65.16,293700.0,59.2984,59.3527,58.8819,58.9906,293700.0
2013-09-09 13:40:00,65.16,65.33,65.01,65.33,50400.0,58.9906,59.1445,58.8548,59.1445,50400.0
2013-09-09 13:50:00,65.33,65.42,65.31,65.41,28800.0,59.1445,59.2259,59.1264,59.2169,28800.0
2013-09-09 14:00:00,65.41,65.52,65.36,65.36,37500.0,59.2169,59.3165,59.1716,59.1716,37500.0
2013-09-09 14:10:00,65.35,65.57,65.33,65.55,44100.0,59.1626,59.3617,59.1445,59.3436,44100.0
2013-09-09 14:20:00,65.53,65.59,65.5,65.56,34000.0,59.3255,59.3799,59.2984,59.3527,34000.0
2013-09-09 14:30:00,65.57,65.59,65.41,65.42,24700.0,59.3617,59.3799,59.2169,59.2259,24700.0
2013-09-09 14:40:00,65.41,65.44,65.35,65.44,24000.0,59.2169,59.2441,59.1626,59.2441,24000.0
2013-09-09 14:50:00,65.43,65.46,65.37,65.4,19900.0,59.235,59.2622,59.1807,59.2078,19900.0
2013-09-09 15:00:00,65.39,65.41,65.3,65.39,24700.0,59.1988,59.2169,59.1173,59.1988,24700.0
2013-09-09 15:10:00,65.39,65.44,65.39,65.39,20300.0,59.1988,59.2441,59.1988,59.1988,20300.0
2013-09-09 15:20:00,65.39,65.41,65.34,65.37,38100.0,59.1988,59.2169,59.1535,59.1807,38100.0
2013-09-09 15:30:00,65.37,65.42,65.34,65.41,33300.0,59.1807,59.2259,59.1535,59.2169,33300.0
2013-09-09 15:40:00,65.4,65.45,65.4,65.45,50400.0,59.2078,59.2531,59.2078,59.2531,50400.0
2013-09-09 15:50:00,65.45,65.47,65.41,65.45,104200.0,59.2531,59.2712,59.2169,59.2531,104200.0
2013-09-10 09:30:00,65.94,65.94,65.53,65.88,43500.0,59.6967,59.6967,59.3255,59.6424,43500.0
2013-09-10 09:40:00,65.87,65.99,65.73,65.96,35600.0,59.6333,59.742,59.5066,59.7148,35600.0
2013-09-10 09:50:00,65.97,66.07,65.94,66.01,58500.0,59.7239,59.8144,59.6967,59.7601,58500.0
2013-09-10 10:00:00,66.03,66.14,66.0,66.1,38400.0,59.7782,59.8778,59.751,59.8416,38400.0
2013-09-10 10:10:00,66.12,66.21,66.0,66.04,45800.0,59.8597,59.9412,59.751,59.7872,45800.0
2013-09-10 10:20:00,66.04,66.11,66.03,66.09,34500.0,59.7872,59.8506,59.7782,59.8325,34500.0
2013-09-10 10:30:00,66.09,66.15,66.03,66.04,24900.0,59.8325,59.8868,59.7782,59.7872,24900.0
2013-09-10 10:40:00,66.06,66.16,66.05,66.08,33300.0,59.8054,59.8959,59.7963,59.8235,33300.0
2013-09-10 10:50:00,66.07,66.12,66.05,66.05,23100.0,59.8144,59.8597,59.7963,59.7963,23100.0
2013-09-10 11:00:00,66.04,66.07,66.02,66.06,19400.0,59.7872,59.8144,59.7691,59.8054,19400.0
2013-09-10 11:10:00,66.06,66.12,66.06,66.1,31100.0,59.8054,59.8597,59.8054,59.8416,31100.0
2013-09-10 11:20:00,66.1,66.13,66.08,66.12,28900.0,59.8416,59.8687,59.8235,59.8597,28900.0
2013-09-10 11:30:00,66.11,66.11,66.07,66.09,23000.0,59.8506,59.8506,59.8144,59.8325,23000.0
2013-09-10 11:40:00,66.09,66.09,66.0,66.07,30100.0,59.8325,59.8325,59.751,59.8144,30100.0
2013-09-10 11:50:00,66.07,66.08,66.04,66.06,23400.0,59.8144,59.8235,59.7872,59.8054,23400.0
2013-09-10 12:00:00,66.06,66.09,66.03,66.08,18200.0,59.8054,59.8325,59.7782,59.8235,18200.0
2013-09-10 12:10:00,66.08,66.1,66.04,66.09,30600.0,59.8235,59.8416,59.7872,59.8325,30600.0
2013-09-10 12:20:00,66.09,66.11,66.07,66.11,25600.0,59.8325,59.8506,59.8144,59.8506,25600.0
2013-09-10 12:30:00,66.1,66.15,66.08,66.12,27400.0,59.8416,59.8868,59.8235,59.8597,27400.0
2013-09-10 12:40:00,66.12,66.15,66.09,66.13,33900.0,59.8597,59.8868,59.8325,59.8687,33900.0
2013-09-10 12:50:00,66.13,66.19,66.13,66.19,21300.0,59.8687,59.923,59.8687,59.923,21300.0
2013-09-10 13:00:00,66.19,66.23,66.16,66.23,24900.0,59.923,59.9593,59.8959,59.9593,24900.0
2013-09-10 13:10:00,66.22,66.22,66.13,66.17,16200.0,59.9502,59.9502,59.8687,59.9049,16200.0
2013-09-10 13:20:00,66.16,66.16,66.09,66.14,24800.0,59.8959,59.8959,59.8325,59.8778,24800.0
2013-09-10 13:30:00,66.13,66.15,66.12,66.14,13600.0,59.8687,59.8868,59.8597,59.8778,13600.0
2013-09-10 13:40:00,66.15,66.19,66.14,66.17,19800.0,59.8868,59.923,59.8778,59.9049,19800.0
2013-09-10 13:50:00,66.17,66.18,66.12,66.16,24400.0,59.9049,59.914,59.8597,59.8959,24400.0
2013-09-10 14:00:00,66.15,66.18,66.13,66.15,23700.0,59.8868,59.914,59.8687,59.8868,23700.0
2013-09-10 14:10:00,66.14,66.2,66.13,66.16,29000.0,59.8778,59.9321,59.8687,59.8959,29000.0
2013-09-10 14:20:00,66.16,66.18,66.14,66.17,26300.0,59.8959,59.914,59.8778,59.9049,26300.0
2013-09-10 14:30:00,66.17,66.2,66.15,66.19,49900.0,59.9049,59.9321,59.8868,59.923,49900.0
2013-09-10 14:40:00,66.2,66.23,66.15,66.17,25100.0,59.9321,59.9593,59.8868,59.9049,25100.0
2013-09-10 14:50:00,66.17,66.24,66.17,66.22,24700.0,59.9049,59.9683,59.9049,59.9502,24700.0
2013-09-10 15:00:00,66.22,66.22,66.1,66.11,35000.0,59.9502,59.9502,59.8416,59.8506,35000.0
2013-09-10 15:10:00,66.11,66.17,66.08,66.15,67000.0,59.8506,59.9049,59.8235,59.8868,67000.0
2013-09-10 15:20:00,66.15,66.19,66.15,66.18,31900.0,59.8868,59.923,59.8868,59.914,31900.0
2013-09-10 15:30:00,66.18,66.23,66.14,66.23,69600.0,59.914,59.9593,59.8778,59.9593,69600.0
2013-09-10 15:40:00,66.23,66.23,66.12,66.12,81500.0,59.9593,59.9593,59.8597,59.8597,81500.0
2013-09-10 15:50:00,66.13,66.33,66.13,66.32,169000.0,59.8687,60.0498,59.8687,60.0407,169000.0
2013-09-11 09:30:00,66.39,66.73,66.11,66.53,72000.0,60.1041,60.4119,59.8506,60.2309,72000.0
2013-09-11 09:40:00,66.53,66.55,66.32,66.45,31300.0,60.2309,60.249,60.0407,60.1584,31300.0
2013-09-11 09:50:00,66.42,66.47,66.26,66.35,38700.0,60.1313,60.1765,59.9864,60.0679,38700.0
2013-09-11 10:00:00,66.35,66.43,66.25,66.26,42400.0,60.0679,60.1403,59.9774,59.9864,42400.0
2013-09-11 10:10:00,66.27,66.37,66.2,66.24,44900.0,59.9955,60.086,59.9321,59.9683,44900.0
2013-09-11 10:20:00,66.24,66.33,66.19,66.33,42600.0,59.9683,60.0498,59.923,60.0498,42600.0
2013-09-11 10:30:00,66.32,66.5,66.31,66.45,35300.0,60.0407,60.2037,60.0317,60.1584,35300.0
2013-09-11 10:40:00,66.43,66.44,66.2,66.22,29000.0,60.1403,60.1494,59.9321,59.9502,29000.0
2013-09-11 10:50:00,66.22,66.26,66.18,66.25,47800.0,59.9502,59.9864,59.914,59.9774,47800.0
2013-09-11 11:00:00,66.25,66.29,66.23,66.27,36000.0,59.9774,60.0136,59.9593,59.9955,36000.0
2013-09-11 11:10:00,66.28,66.35,66.28,66.33,30700.0,60.0045,60.0679,60.0045,60.0498,30700.0
2013-09-11 11:20:00,66.33,66.45,66.33,66.38,53600.0,60.0498,60.1584,60.0498,60.0951,53600.0
2013-09-11 11:30:00,66.39,66.48,66.39,66.42,36600.0,60.1041,60.1856,60.1041,60.1313,36600.0
2013-09-11 11:40:00,66.43,66.45,66.4,66.45,45500.0,60.1403,60.1584,60.1132,60.1584,45500.0
2013-09-11 11:50:00,66.45,66.45,66.38,66.38,38600.0,60.1584,60.1584,60.0951,60.0951,38600.0
2013-09-11 12:00:00,66.39,66.39,66.32,66.36,25000.0,60.1041,60.1041,60.0407,60.0769,25000.0
2013-09-11 12:10:00,66.36,66.39,66.34,66.35,37200.0,60.0769,60.1041,60.0588,60.0679,37200.0
2013-09-11 12:20:00,66.36,66.42,66.32,66.35,64100.0,60.0769,60.1313,60.0407,60.0679,64100.0
2013-09-11 12:30:00,66.35,66.36,66.31,66.31,31800.0,60.0679,60.0769,60.0317,60.0317,31800.0
2013-09-11 12:40:00,66.31,66.34,66.31,66.34,22900.0,60.0317,60.0588,60.0317,60.0588,22900.0
2013-09-11 12:50:00,66.34,66.36,66.26,66.26,51900.0,60.0588,60.0769,59.9864,59.9864,51900.0
2013-09-11 13:00:00,66.26,66.27,66.17,66.2,42700.0,59.9864,59.9955,59.9049,59.9321,42700.0
2013-09-11 13:10:00,66.19,66.24,66.19,66.23,19400.0,59.923,59.9683,59.923,59.9593,19400.0
2013-09-11 13:20:00,66.24,66.29,66.23,66.28,23700.0,59.9683,60.0136,59.9593,60.0045,23700.0
2013-09-11 13:30:00,66.29,66.37,66.29,66.32,36200.0,60.0136,60.086,60.0136,60.0407,36200.0
2013-09-11 13:40:00,66.32,66.33,66.29,66.3,28000.0,60.0407,60.0498,60.0136,60.0226,28000.0
2013-09-11 13:50:00,66.29,66.3,66.27,66.28,24100.0,60.0136,60.0226,59.9955,60.0045,24100.0
2013-09-11 14:00:00,66.28,66.29,66.24,66.29,28800.0,60.0045,60.0136,59.9683,60.0136,28800.0
2013-09-11 14:10:00,66.29,66.32,66.28,66.32,28900.0,60.0136,60.0407,60.0045,60.0407,28900.0
2013-09-11 14:20:00,66.31,66.35,66.31,66.34,42400.0,60.0317,60.0679,60.0317,60.0588,42400.0
2013-09-11 14:30:00,66.35,66.37,66.34,66.36,69700.0,60.0679,60.086,60.0588,60.0769,69700.0
2013-09-11 14:40:00,66.36,66.37,66.3,66.35,29500.0,60.0769,60.086,60.0226,60.0679,29500.0
2013-09-11 14:50:00,66.34,66.34,66.26,66.27,32100.0,60.0588,60.0588,59.9864,59.9955,32100.0
2013-09-11 15:00:00,66.27,66.29,66.25,66.25,34100.0,59.9955,60.0136,59.9774,59.9774,34100.0
2013-09-11 15:10:00,66.25,66.26,66.2,66.24,49300.0,59.9774,59.9864,59.9321,59.9683,49300.0
2013-09-11 15:20:00,66.23,66.27,66.19,66.19,44700.0,59.9593,59.9955,59.923,59.923,44700.0
2013-09-11 15:30:00,66.2,66.27,66.19,66.23,42300.0,59.9321,59.9955,59.923,59.9593,42300.0
2013-09-11 15:40:00,66.24,66.29,66.23,66.28,62800.0,59.9683,60.0136,59.9593,60.0045,62800.0
2013-09-11 15:50:00,66.28,66.32,66.27,66.32,197100.0,60.0045,60.0407,59.9955,60.0407,197100.0
2013-09-12 09:30:00,66.11,66.11,65.81,65.81,116800.0,59.8506,59.8506,59.579,59.579,116800.0
2013-09-12 09:40:00,65.83,65.96,65.81,65.95,49700.0,59.5971,59.7148,59.579,59.7058,49700.0
2013-09-12 09:50:00,65.95,65.97,65.82,65.85,58200.0,59.7058,59.7239,59.5881,59.6152,58200.0
2013-09-12 10:00:00,65.85,65.98,65.85,65.88,52200.0,59.6152,59.7329,59.6152,59.6424,52200.0
2013-09-12 10:10:00,65.88,65.92,65.85,65.87,37900.0,59.6424,59.6786,59.6152,59.6333,37900.0
2013-09-12 10:20:00,65.87,65.95,65.86,65.95,31600.0,59.6333,59.7058,59.6243,59.7058,31600.0
2013-09-12 10:30:00,65.95,66.11,65.95,66.06,45700.0,59.7058,59.8506,59.7058,59.8054,45700.0
2013-09-12 10:40:00,66.05,66.05,65.91,65.91,65100.0,59.7963,59.7963,59.6696,59.6696,65100.0
2013-09-12 10:50:00,65.91,65.91,65.75,65.75,30200.0,59.6696,59.6696,59.5247,59.5247,30200.0
2013-09-12 11:00:00,65.75,65.88,65.74,65.78,60600.0,59.5247,59.6424,59.5157,59.5519,60600.0
2013-09-12 11:10:00,65.77,65.83,65.74,65.74,50500.0,59.5428,59.5971,59.5157,59.5157,50500.0
2013-09-12 11:20:00,65.75,65.75,65.64,65.64,64400.0,59.5247,59.5247,59.4251,59.4251,64400.0
2013-09-12 11:30:00,65.65,65.67,65.52,65.58,102200.0,59.4342,59.4523,59.3165,59.3708,102200.0
2013-09-12 11:40:00,65.58,65.75,65.57,65.75,31800.0,59.3708,59.5247,59.3617,59.5247,31800.0
2013-09-12 11:50:00,65.74,65.75,65.65,65.69,76200.0,59.5157,59.5247,59.4342,59.4704,76200.0
2013-09-12 12:00:00,65.69,65.69,65.55,65.55,45200.0,59.4704,59.4704,59.3436,59.3436,45200.0
2013-09-12 12:10:00,65.54,65.6,65.53,65.59,35800.0,59.3346,59.3889,59.3255,59.3799,35800.0
2013-09-12 12:20:00,65.6,65.6,65.48,65.53,98500.0,59.3889,59.3889,59.2803,59.3255,98500.0
2013-09-12 12:30:00,65.53,65.59,65.49,65.59,51300.0,59.3255,59.3799,59.2893,59.3799,51300.0
2013-09-12 12:40:00,65.59,65.65,65.56,65.65,32400.0,59.3799,59.4342,59.3527,59.4342,32400.0
2013-09-12 12:50:00,65.65,65.72,65.64,65.7,29100.0,59.4342,59.4975,59.4251,59.4794,29100.0
2013-09-12 13:00:00,65.7,65.74,65.69,65.73,33300.0,59.4794,59.5157,59.4704,59.5066,33300.0
2013-09-12 13:10:00,65.73,65.75,65.72,65.75,25400.0,59.5066,59.5247,59.4975,59.5247,25400.0
2013-09-12 13:20:00,65.74,65.8,65.74,65.8,63700.0,59.5157,59.57,59.5157,59.57,63700.0
2013-09-12 13:30:00,65.8,65.82,65.8,65.8,29800.0,59.57,59.5881,59.57,59.57,29800.0
2013-09-12 13:40:00,65.8,65.82,65.76,65.76,35400.0,59.57,59.5881,59.5338,59.5338,35400.0
2013-09-12 13:50:00,65.76,65.78,65.75,65.77,16100.0,59.5338,59.5519,59.5247,59.5428,16100.0
2013-09-12 14:00:00,65.78,65.82,65.75,65.82,37400.0,59.5519,59.5881,59.5247,59.5881,37400.0
2013-09-12 14:10:00,65.81,65.81,65.73,65.75,45900.0,59.579,59.579,59.5066,59.5247,45900.0
2013-09-12 14:20:00,65.75,65.75,65.68,65.68,31600.0,59.5247,59.5247,59.4613,59.4613,31600.0
2013-09-12 14:30:00,65.68,65.71,65.56,65.59,52700.0,59.4613,59.4885,59.3527,59.3799,52700.0
2013-09-12 14:40:00,65.6,65.72,65.57,65.72,28700.0,59.3889,59.4975,59.3617,59.4975,28700.0
2013-09-12 14:50:00,65.72,65.81,65.71,65.79,39200.0,59.4975,59.579,59.4885,59.5609,39200.0
2013-09-12 15:00:00,65.78,65.79,65.64,65.65,50100.0,59.5519,59.5609,59.4251,59.4342,50100.0
2013-09-12 15:10:00,65.65,65.65,65.56,65.63,110200.0,59.4342,59.4342,59.3527,59.4161,110200.0
2013-09-12 15:20:00,65.63,65.65,65.59,65.59,42700.0,59.4161,59.4342,59.3799,59.3799,42700.0
2013-09-12 15:30:00,65.6,65.66,65.57,65.66,64100.0,59.3889,59.4432,59.3617,59.4432,64100.0
2013-09-12 15:40:00,65.66,65.66,65.52,65.58,91300.0,59.4432,59.4432,59.3165,59.3708,91300.0
2013-09-12 15:50:00,65.57,65.58,65.44,65.45,271700.0,59.3617,59.3708,59.2441,59.2531,271700.0
2013-09-13 09:30:00,65.76,66.0,65.56,65.73,99200.0,59.5338,59.751,59.3527,59.5066,99200.0
2013-09-13 09:40:00,65.72,65.99,65.69,65.93,44400.0,59.4975,59.742,59.4704,59.6877,44400.0
2013-09-13 09:50:00,65.93,66.04,65.89,65.98,44800.0,59.6877,59.7872,59.6514,59.7329,44800.0
2013-09-13 10:00:00,65.98,66.0,65.61,65.62,40300.0,59.7329,59.751,59.398,59.407,40300.0
2013-09-13 10:10:00,65.62,65.62,65.48,65.49,36200.0,59.407,59.407,59.2803,59.2893,36200.0
2013-09-13 10:20:00,65.49,65.57,65.48,65.55,47100.0,59.2893,59.3617,59.2803,59.3436,47100.0
2013-09-13 10:30:00,65.56,65.67,65.53,65.67,42300.0,59.3527,59.4523,59.3255,59.4523,42300.0
2013-09-13 10:40:00,65.67,65.8,65.67,65.76,40800.0,59.4523,59.57,59.4523,59.5338,40800.0
2013-09-13 10:50:00,65.77,65.88,65.77,65.88,30200.0,59.5428,59.6424,59.5428,59.6424,30200.0
2013-09-13 11:00:00,65.88,65.88,65.75,65.85,29800.0,59.6424,59.6424,59.5247,59.6152,29800.0
2013-09-13 11:10:00,65.84,65.93,65.84,65.91,29600.0,59.6062,59.6877,59.6062,59.6696,29600.0
2013-09-13 11:20:00,65.92,65.95,65.85,65.93,25700.0,59.6786,59.7058,59.6152,59.6877,25700.0
2013-09-13 11:30:00,65.93,66.0,65.93,66.0,20100.0,59.6877,59.751,59.6877,59.751,20100.0
2013-09-13 11:40:00,66.0,66.0,65.8,65.9,50300.0,59.751,59.751,59.57,59.6605,50300.0
2013-09-13 11:50:00,65.9,65.93,65.89,65.91,21600.0,59.6605,59.6877,59.6514,59.6696,21600.0
2013-09-13 12:00:00,65.91,66.02,65.91,66.02,18900.0,59.6696,59.7691,59.6696,59.7691,18900.0
2013-09-13 12:10:00,66.02,66.04,65.95,65.97,38900.0,59.7691,59.7872,59.7058,59.7239,38900.0
2013-09-13 12:20:00,65.97,66.01,65.92,65.94,18600.0,59.7239,59.7601,59.6786,59.6967,18600.0
2013-09-13 12:30:00,65.94,65.97,65.86,65.93,27100.0,59.6967,59.7239,59.6243,59.6877,27100.0
2013-09-13 12:40:00,65.93,65.94,65.92,65.94,7000.0,59.6877,59.6967,59.6786,59.6967,7000.0
2013-09-13 12:50:00,65.94,65.97,65.9,65.91,23400.0,59.6967,59.7239,59.6605,59.6696,23400.0
2013-09-13 13:00:00,65.91,66.0,65.91,65.98,14800.0,59.6696,59.751,59.6696,59.7329,14800.0
2013-09-13 13:10:00,65.99,66.0,65.92,65.94,19800.0,59.742,59.751,59.6786,59.6967,19800.0
2013-09-13 13:20:00,65.95,65.98,65.92,65.96,16100.0,59.7058,59.7329,59.6786,59.7148,16100.0
2013-09-13 13:30:00,65.97,65.97,65.9,65.91,27100.0,59.7239,59.7239,59.6605,59.6696,27100.0
2013-09-13 13:40:00,65.92,65.97,65.92,65.97,26800.0,59.6786,59.7239,59.6786,59.7239,26800.0
2013-09-13 13:50:00,65.98,66.0,65.96,65.97,27100.0,59.7329,59.751,59.7148,59.7239,27100.0
2013-09-13 14:00:00,65.98,66.02,65.96,65.99,35700.0,59.7329,59.7691,59.7148,59.742,35700.0
2013-09-13 14:10:00,66.0,66.06,66.0,66.06,29700.0,59.751,59.8054,59.751,59.8054,29700.0
2013-09-13 14:20:00,66.06,66.06,65.99,66.0,23300.0,59.8054,59.8054,59.742,59.751,23300.0
2013-09-13 14:30:00,66.01,66.02,66.0,66.01,20000.0,59.7601,59.7691,59.751,59.7601,20000.0
2013-09-13 14:40:00,66.01,66.02,65.98,65.98,61400.0,59.7601,59.7691,59.7329,59.7329,61400.0
2013-09-13 14:50:00,65.99,66.0,65.91,65.92,70500.0,59.742,59.751,59.6696,59.6786,70500.0
2013-09-13 15:00:00,65.92,65.93,65.81,65.85,37800.0,59.6786,59.6877,59.579,59.6152,37800.0
2013-09-13 15:10:00,65.83,65.95,65.83,65.94,39500.0,59.5971,59.7058,59.5971,59.6967,39500.0
2013-09-13 15:20:00,65.94,65.99,65.9,65.96,40800.0,59.6967,59.742,59.6605,59.7148,40800.0
2013-09-13 15:30:00,65.96,65.96,65.9,65.95,30900.0,59.7148,59.7148,59.6605,59.7058,30900.0
2013-09-13 15:40:00,65.94,65.95,65.9,65.9,42200.0,59.6967,59.7058,59.6605,59.6605,42200.0
2013-09-13 15:50:00,65.9,65.98,65.86,65.95,105500.0,59.6605,59.7329,59.6243,59.7058,105500.0
2013-09-16 09:30:00,66.79,66.87,66.53,66.53,73200.0,60.4662,60.5387,60.2309,60.2309,73200.0
2013-09-16 09:40:00,66.52,66.59,66.46,66.48,35300.0,60.2218,60.2852,60.1675,60.1856,35300.0
2013-09-16 09:50:00,66.49,66.5,66.31,66.36,27400.0,60.1946,60.2037,60.0317,60.0769,27400.0
2013-09-16 10:00:00,66.38,66.41,66.22,66.3,40700.0,60.0951,60.1222,59.9502,60.0226,40700.0
2013-09-16 10:10:00,66.3,66.38,66.29,66.29,72500.0,60.0226,60.0951,60.0136,60.0136,72500.0
2013-09-16 10:20:00,66.28,66.32,66.25,66.26,47600.0,60.0045,60.0407,59.9774,59.9864,47600.0
2013-09-16 10:30:00,66.25,66.31,66.24,66.28,47600.0,59.9774,60.0317,59.9683,60.0045,47600.0
2013-09-16 10:40:00,66.28,66.31,66.24,66.28,34900.0,60.0045,60.0317,59.9683,60.0045,34900.0
2013-09-16 10:50:00,66.28,66.31,66.22,66.26,38900.0,60.0045,60.0317,59.9502,59.9864,38900.0
2013-09-16 11:00:00,66.29,66.31,66.2,66.21,99700.0,60.0136,60.0317,59.9321,59.9412,99700.0
2013-09-16 11:10:00,66.21,66.23,66.18,66.22,28500.0,59.9412,59.9593,59.914,59.9502,28500.0
2013-09-16 11:20:00,66.22,66.31,66.21,66.3,51900.0,59.9502,60.0317,59.9412,60.0226,51900.0
2013-09-16 11:30:00,66.31,66.33,66.27,66.27,47400.0,60.0317,60.0498,59.9955,59.9955,47400.0
2013-09-16 11:40:00,66.27,66.27,66.17,66.22,50400.0,59.9955,59.9955,59.9049,59.9502,50400.0
2013-09-16 11:50:00,66.22,66.23,66.18,66.21,31300.0,59.9502,59.9593,59.914,59.9412,31300.0
2013-09-16 12:00:00,66.22,66.23,66.15,66.17,50800.0,59.9502,59.9593,59.8868,59.9049,50800.0
2013-09-16 12:10:00,66.17,66.23,66.16,66.17,52900.0,59.9049,59.9593,59.8959,59.9049,52900.0
2013-09-16 12:20:00,66.17,66.23,66.15,66.15,33500.0,59.9049,59.9593,59.8868,59.8868,33500.0
2013-09-16 12:30:00,66.16,66.22,66.16,66.21,29700.0,59.8959,59.9502,59.8959,59.9412,29700.0
2013-09-16 12:40:00,66.21,66.24,66.16,66.17,39300.0,59.9412,59.9683,59.8959,59.9049,39300.0
2013-09-16 12:50:00,66.17,66.17,66.1,66.1,24100.0,59.9049,59.9049,59.8416,59.8416,24100.0
2013-09-16 13:00:00,66.11,66.24,66.1,66.2,32000.0,59.8506,59.9683,59.8416,59.9321,32000.0
2013-09-16 13:10:00,66.2,66.23,66.12,66.12,36700.0,59.9321,59.9593,59.8597,59.8597,36700.0
2013-09-16 13:20:00,66.14,66.14,66.03,66.03,49700.0,59.8778,59.8778,59.7782,59.7782,49700.0
2013-09-16 13:30:00,66.04,66.11,65.99,65.99,32400.0,59.7872,59.8506,59.742,59.742,32400.0
2013-09-16 13:40:00,65.99,66.02,65.83,66.02,42700.0,59.742,59.7691,59.5971,59.7691,42700.0
2013-09-16 13:50:00,66.02,66.03,65.93,65.99,45800.0,59.7691,59.7782,59.6877,59.742,45800.0
2013-09-16 14:00:00,66.0,66.03,65.97,65.98,50800.0,59.751,59.7782,59.7239,59.7329,50800.0
2013-09-16 14:10:00,65.97,66.06,65.94,66.06,40200.0,59.7239,59.8054,59.6967,59.8054,40200.0
2013-09-16 14:20:00,66.06,66.06,66.02,66.04,36800.0,59.8054,59.8054,59.7691,59.7872,36800.0
2013-09-16 14:30:00,66.04,66.06,65.9,66.0,53600.0,59.7872,59.8054,59.6605,59.751,53600.0
2013-09-16 14:40:00,66.0,66.0,65.93,65.96,40700.0,59.751,59.751,59.6877,59.7148,40700.0
2013-09-16 14:50:00,65.97,66.0,65.89,65.89,23900.0,59.7239,59.751,59.6514,59.6514,23900.0
2013-09-16 15:00:00,65.89,66.0,65.88,65.98,49500.0,59.6514,59.751,59.6424,59.7329,49500.0
2013-09-16 15:10:00,65.99,66.02,65.98,66.01,45900.0,59.742,59.7691,59.7329,59.7601,45900.0
2013-09-16 15:20:00,66.02,66.02,65.88,65.89,51000.0,59.7691,59.7691,59.6424,59.6514,51000.0
2013-09-16 15:30:00,65.9,65.97,65.85,65.88,84100.0,59.6605,59.7239,59.6152,59.6424,84100.0
2013-09-16 15:40:00,65.89,65.89,65.77,65.8,128500.0,59.6514,59.6514,59.5428,59.57,128500.0
2013-09-16 15:50:00,65.8,65.92,65.78,65.9,173200.0,59.57,59.6786,59.5519,59.6605,173200.0
2013-09-17 09:30:00,65.89,66.49,65.82,66.04,66300.0,59.6514,60.1946,59.5881,59.7872,66300.0
2013-09-17 09:40:00,66.03,66.15,66.03,66.08,38600.0,59.7782,59.8868,59.7782,59.8235,38600.0
2013-09-17 09:50:00,66.1,66.44,66.09,66.44,39600.0,59.8416,60.1494,59.8325,60.1494,39600.0
2013-09-17 10:00:00,66.44,66.5,66.28,66.4,44900.0,60.1494,60.2037,60.0045,60.1132,44900.0
2013-09-17 10:10:00,66.4,66.61,66.36,66.6,50400.0,60.1132,60.3033,60.0769,60.2942,50400.0
2013-09-17 10:20:00,66.59,66.66,66.35,66.39,58300.0,60.2852,60.3485,60.0679,60.1041,58300.0
2013-09-17 10:30:00,66.4,66.42,66.31,66.41,39100.0,60.1132,60.1313,60.0317,60.1222,39100.0
2013-09-17 10:40:00,66.41,66.49,66.4,66.4,38700.0,60.1222,60.1946,60.1132,60.1132,38700.0
2013-09-17 10:50:00,66.41,66.47,66.37,66.37,35300.0,60.1222,60.1765,60.086,60.086,35300.0
2013-09-17 11:00:00,66.37,66.37,66.25,66.29,48900.0,60.086,60.086,59.9774,60.0136,48900.0
2013-09-17 11:10:00,66.29,66.3,66.13,66.15,60100.0,60.0136,60.0226,59.8687,59.8868,60100.0
2013-09-17 11:20:00,66.16,66.22,66.14,66.14,45100.0,59.8959,59.9502,59.8778,59.8778,45100.0
2013-09-17 11:30:00,66.13,66.22,66.13,66.2,37900.0,59.8687,59.9502,59.8687,59.9321,37900.0
2013-09-17 11:40:00,66.2,66.25,66.16,66.17,41000.0,59.9321,59.9774,59.8959,59.9049,41000.0
2013-09-17 11:50:00,66.18,66.22,66.18,66.2,35700.0,59.914,59.9502,59.914,59.9321,35700.0
2013-09-17 12:00:00,66.21,66.25,66.19,66.25,24600.0,59.9412,59.9774,59.923,59.9774,24600.0
2013-09-17 12:10:00,66.24,66.32,66.24,66.28,40700.0,59.9683,60.0407,59.9683,60.0045,40700.0
2013-09-17 12:20:00,66.28,66.32,66.27,66.29,28000.0,60.0045,60.0407,59.9955,60.0136,28000.0
2013-09-17 12:30:00,66.29,66.31,66.22,66.23,33500.0,60.0136,60.0317,59.9502,59.9593,33500.0
2013-09-17 12:40:00,66.23,66.25,66.17,66.21,53700.0,59.9593,59.9774,59.9049,59.9412,53700.0
2013-09-17 12:50:00,66.21,66.34,66.2,66.33,51500.0,59.9412,60.0588,59.9321,60.0498,51500.0
2013-09-17 13:00:00,66.33,66.4,66.29,66.29,34800.0,60.0498,60.1132,60.0136,60.0136,34800.0
2013-09-17 13:10:00,66.29,66.32,66.27,66.3,27000.0,60.0136,60.0407,59.9955,60.0226,27000.0
2013-09-17 13:20:00,66.29,66.38,66.28,66.38,20200.0,60.0136,60.0951,60.0045,60.0951,20200.0
2013-09-17 13:30:00,66.38,66.38,66.29,66.3,26600.0,60.0951,60.0951,60.0136,60.0226,26600.0
2013-09-17 13:40:00,66.31,66.38,66.31,66.36,20300.0,60.0317,60.0951,60.0317,60.0769,20300.0
2013-09-17 13:50:00,66.37,66.41,66.34,66.38,46100.0,60.086,60.1222,60.0588,60.0951,46100.0
2013-09-17 14:00:00,66.39,66.41,66.34,66.38,26800.0,60.1041,60.1222,60.0588,60.0951,26800.0
2013-09-17 14:10:00,66.38,66.41,66.36,66.36,19500.0,60.0951,60.1222,60.0769,60.0769,19500.0
2013-09-17 14:20:00,66.37,66.42,66.37,66.4,25900.0,60.086,60.1313,60.086,60.1132,25900.0
2013-09-17 14:30:00,66.4,66.43,66.35,66.42,36700.0,60.1132,60.1403,60.0679,60.1313,36700.0
2013-09-17 14:40:00,66.41,66.5,66.41,66.46,33600.0,60.1222,60.2037,60.1222,60.1675,33600.0
2013-09-17 14:50:00,66.45,66.5,66.43,66.47,29100.0,60.1584,60.2037,60.1403,60.1765,29100.0
2013-09-17 15:00:00,66.47,66.48,66.46,66.47,27200.0,60.1765,60.1856,60.1675,60.1765,27200.0
2013-09-17 15:10:00,66.48,66.49,66.41,66.44,30200.0,60.1856,60.1946,60.1222,60.1494,30200.0
2013-09-17 15:20:00,66.43,66.43,66.39,66.41,35900.0,60.1403,60.1403,60.1041,60.1222,35900.0
2013-09-17 15:30:00,66.41,66.41,66.32,66.33,38700.0,60.1222,60.1222,60.0407,60.0498,38700.0
2013-09-17 15:40:00,66.33,66.36,66.29,66.33,46500.0,60.0498,60.0769,60.0136,60.0498,46500.0
2013-09-17 15:50:00,66.33,66.36,66.3,66.31,133100.0,60.0498,60.0769,60.0226,60.0317,133100.0
2013-09-18 09:30:00,65.28,65.78,65.25,65.34,152500.0,59.0992,59.5519,59.072,59.1535,152500.0
2013-09-18 09:40:00,65.33,65.59,65.25,65.57,66100.0,59.1445,59.3799,59.072,59.3617,66100.0
2013-09-18 09:50:00,65.57,65.59,65.26,65.26,114100.0,59.3617,59.3799,59.0811,59.0811,114100.0
2013-09-18 10:00:00,65.26,65.33,65.25,65.3,71700.0,59.0811,59.1445,59.072,59.1173,71700.0
2013-09-18 10:10:00,65.3,65.3,65.09,65.17,137900.0,59.1173,59.1173,58.9272,58.9996,137900.0
2013-09-18 10:20:00,65.18,65.28,65.14,65.26,76400.0,59.0087,59.0992,58.9725,59.0811,76400.0
2013-09-18 10:30:00,65.25,65.41,65.2,65.32,81700.0,59.072,59.2169,59.0268,59.1354,81700.0
2013-09-18 10:40:00,65.34,65.38,65.3,65.32,47200.0,59.1535,59.1897,59.1173,59.1354,47200.0
2013-09-18 10:50:00,65.32,65.34,65.25,65.29,38100.0,59.1354,59.1535,59.072,59.1083,38100.0
2013-09-18 11:00:00,65.29,65.31,65.24,65.24,42800.0,59.1083,59.1264,59.063,59.063,42800.0
2013-09-18 11:10:00,65.25,65.27,65.22,65.26,37000.0,59.072,59.0902,59.0449,59.0811,37000.0
2013-09-18 11:20:00,65.27,65.3,65.24,65.27,44900.0,59.0902,59.1173,59.063,59.0902,44900.0
2013-09-18 11:30:00,65.27,65.3,65.24,65.25,30800.0,59.0902,59.1173,59.063,59.072,30800.0
2013-09-18 11:40:00,65.25,65.25,65.21,65.24,38600.0,59.072,59.072,59.0358,59.063,38600.0
2013-09-18 11:50:00,65.25,65.25,65.18,65.2,50400.0,59.072,59.072,59.0087,59.0268,50400.0
2013-09-18 12:00:00,65.19,65.24,65.18,65.21,43800.0,59.0177,59.063,59.0087,59.0358,43800.0
2013-09-18 12:10:00,65.22,65.25,65.15,65.18,50500.0,59.0449,59.072,58.9815,59.0087,50500.0
2013-09-18 12:20:00,65.18,65.38,65.18,65.36,31600.0,59.0087,59.1897,59.0087,59.1716,31600.0
2013-09-18 12:30:00,65.37,65.49,65.37,65.49,70100.0,59.1807,59.2893,59.1807,59.2893,70100.0
2013-09-18 12:40:00,65.49,65.51,65.4,65.43,40800.0,59.2893,59.3074,59.2078,59.235,40800.0
2013-09-18 12:50:00,65.43,65.54,65.43,65.54,48400.0,59.235,59.3346,59.235,59.3346,48400.0
2013-09-18 13:00:00,65.53,65.61,65.52,65.6,26400.0,59.3255,59.398,59.3165,59.3889,26400.0
2013-09-18 13:10:00,65.6,65.63,65.59,65.6,45600.0,59.3889,59.4161,59.3799,59.3889,45600.0
2013-09-18 13:20:00,65.6,65.72,65.59,65.69,40200.0,59.3889,59.4975,59.3799,59.4704,40200.0
2013-09-18 13:30:00,65.68,65.72,65.66,65.66,40500.0,59.4613,59.4975,59.4432,59.4432,40500.0
2013-09-18 13:40:00,65.66,65.69,65.65,65.68,24000.0,59.4432,59.4704,59.4342,59.4613,24000.0
2013-09-18 13:50:00,65.69,65.7,65.56,65.57,37700.0,59.4704,59.4794,59.3527,59.3617,37700.0
2013-09-18 14:00:00,65.6,66.0,65.57,65.99,118000.0,59.3889,59.751,59.3617,59.742,118000.0
2013-09-18 14:10:00,66.01,66.15,65.93,65.99,85200.0,59.7601,59.8868,59.6877,59.742,85200.0
2013-09-18 14:20:00,65.99,66.07,65.9,65.91,99700.0,59.742,59.8144,59.6605,59.6696,99700.0
2013-09-18 14:30:00,65.92,65.95,65.84,65.91,59500.0,59.6786,59.7058,59.6062,59.6696,59500.0
2013-09-18 14:40:00,65.92,66.03,65.91,66.03,62800.0,59.6786,59.7782,59.6696,59.7782,62800.0
2013-09-18 14:50:00,66.04,66.14,66.01,66.13,67700.0,59.7872,59.8778,59.7601,59.8687,67700.0
2013-09-18 15:00:00,66.13,66.14,66.0,66.04,80500.0,59.8687,59.8778,59.751,59.7872,80500.0
2013-09-18 15:10:00,66.04,66.14,66.03,66.13,126400.0,59.7872,59.8778,59.7782,59.8687,126400.0
2013-09-18 15:20:00,66.14,66.2,66.06,66.16,85600.0,59.8778,59.9321,59.8054,59.8959,85600.0
2013-09-18 15:30:00,66.16,66.19,66.08,66.14,85700.0,59.8959,59.923,59.8235,59.8778,85700.0
2013-09-18 15:40:00,66.14,66.14,66.09,66.11,82100.0,59.8778,59.8778,59.8325,59.8506,82100.0
2013-09-18 15:50:00,66.11,66.15,66.05,66.12,177800.0,59.8506,59.8868,59.7963,59.8597,177800.0
2013-09-19 09:30:00,66.06,66.08,65.79,66.0,286900.0,59.8054,59.8235,59.5609,59.751,286900.0
2013-09-19 09:40:00,66.0,66.19,65.98,66.05,66700.0,59.751,59.923,59.7329,59.7963,66700.0
2013-09-19 09:50:00,66.05,66.11,65.98,66.01,86800.0,59.7963,59.8506,59.7329,59.7601,86800.0
2013-09-19 10:00:00,66.01,66.06,65.95,65.97,154100.0,59.7601,59.8054,59.7058,59.7239,154100.0
2013-09-19 10:10:00,65.97,66.03,65.9,65.92,145600.0,59.7239,59.7782,59.6605,59.6786,145600.0
2013-09-19 10:20:00,65.94,65.96,65.82,65.82,76400.0,59.6967,59.7148,59.5881,59.5881,76400.0
2013-09-19 10:30:00,65.82,65.82,65.74,65.8,121200.0,59.5881,59.5881,59.5157,59.57,121200.0
2013-09-19 10:40:00,65.82,65.89,65.77,65.88,59900.0,59.5881,59.6514,59.5428,59.6424,59900.0
2013-09-19 10:50:00,65.87,65.94,65.83,65.93,42600.0,59.6333,59.6967,59.5971,59.6877,42600.0
2013-09-19 11:00:00,65.93,65.94,65.88,65.9,53800.0,59.6877,59.6967,59.6424,59.6605,53800.0
2013-09-19 11:10:00,65.9,65.99,65.89,65.99,35500.0,59.6605,59.742,59.6514,59.742,35500.0
2013-09-19 11:20:00,65.99,66.02,65.92,66.02,34500.0,59.742,59.7691,59.6786,59.7691,34500.0
2013-09-19 11:30:00,66.03,66.03,65.9,65.96,62200.0,59.7782,59.7782,59.6605,59.7148,62200.0
2013-09-19 11:40:00,65.96,66.01,65.94,65.96,84400.0,59.7148,59.7601,59.6967,59.7148,84400.0
2013-09-19 11:50:00,65.95,65.99,65.89,65.92,74600.0,59.7058,59.742,59.6514,59.6786,74600.0
2013-09-19 12:00:00,65.92,66.06,65.92,66.0,61200.0,59.6786,59.8054,59.6786,59.751,61200.0
2013-09-19 12:10:00,66.01,66.02,65.97,66.0,50900.0,59.7601,59.7691,59.7239,59.751,50900.0
2013-09-19 12:20:00,66.0,66.02,65.97,65.97,36000.0,59.751,59.7691,59.7239,59.7239,36000.0
2013-09-19 12:30:00,65.97,65.97,65.9,65.92,34300.0,59.7239,59.7239,59.6605,59.6786,34300.0
2013-09-19 12:40:00,65.93,65.99,65.88,65.9,42700.0,59.6877,59.742,59.6424,59.6605,42700.0
2013-09-19 12:50:00,65.91,65.95,65.86,65.87,28900.0,59.6696,59.7058,59.6243,59.6333,28900.0
2013-09-19 13:00:00,65.86,66.03,65.86,66.01,59300.0,59.6243,59.7782,59.6243,59.7601,59300.0
2013-09-19 13:10:00,66.0,66.09,66.0,66.09,32800.0,59.751,59.8325,59.751,59.8325,32800.0
2013-09-19 13:20:00,66.09,66.14,66.02,66.04,62400.0,59.8325,59.8778,59.7691,59.7872,62400.0
2013-09-19 13:30:00,66.04,66.09,65.94,66.08,61200.0,59.7872,59.8325,59.6967,59.8235,61200.0
2013-09-19 13:40:00,66.08,66.12,66.02,66.06,43400.0,59.8235,59.8597,59.7691,59.8054,43400.0
2013-09-19 13:50:00,66.05,66.11,66.03,66.1,30300.0,59.7963,59.8506,59.7782,59.8416,30300.0
2013-09-19 14:00:00,66.11,66.18,66.1,66.15,35900.0,59.8506,59.914,59.8416,59.8868,35900.0
2013-09-19 14:10:00,66.16,66.18,66.15,66.17,36400.0,59.8959,59.914,59.8868,59.9049,36400.0
2013-09-19 14:20:00,66.17,66.17,66.11,66.15,58300.0,59.9049,59.9049,59.8506,59.8868,58300.0
2013-09-19 14:30:00,66.14,66.19,66.11,66.18,56200.0,59.8778,59.923,59.8506,59.914,56200.0
2013-09-19 14:40:00,66.19,66.33,66.17,66.32,79000.0,59.923,60.0498,59.9049,60.0407,79000.0
2013-09-19 14:50:00,66.31,66.33,66.27,66.32,61900.0,60.0317,60.0498,59.9955,60.0407,61900.0
2013-09-19 15:00:00,66.32,66.49,66.32,66.45,86400.0,60.0407,60.1946,60.0407,60.1584,86400.0
2013-09-19 15:10:00,66.45,66.54,66.41,66.54,101900.0,60.1584,60.2399,60.1222,60.2399,101900.0
2013-09-19 15:20:00,66.54,66.55,66.43,66.51,70900.0,60.2399,60.249,60.1403,60.2127,70900.0
2013-09-19 15:30:00,66.51,66.53,66.45,66.53,78600.0,60.2127,60.2309,60.1584,60.2309,78600.0
2013-09-19 15:40:00,66.53,66.54,66.49,66.5,116800.0,60.2309,60.2399,60.1946,60.2037,116800.0
2013-09-19 15:50:00,66.49,66.53,66.38,66.41,255800.0,60.1946,60.2309,60.0951,60.1222,255800.0
2013-09-20 09:30:00,66.64,67.01,66.5,67.0,634000.0,60.3304,60.6654,60.2037,60.6564,634000.0
2013-09-20 09:40:00,67.01,67.34,67.0,67.22,175600.0,60.6654,60.9642,60.6564,60.8555,175600.0
2013-09-20 09:50:00,67.24,67.24,67.04,67.11,33200.0,60.8736,60.8736,60.6926,60.7559,33200.0
2013-09-20 10:00:00,67.1,67.15,67.05,67.09,25400.0,60.7469,60.7922,60.7016,60.7378,25400.0
2013-09-20 10:10:00,67.08,67.2,66.99,67.2,91400.0,60.7288,60.8374,60.6473,60.8374,91400.0
2013-09-20 10:20:00,67.2,67.2,67.05,67.06,30200.0,60.8374,60.8374,60.7016,60.7107,30200.0
2013-09-20 10:30:00,67.04,67.07,66.96,66.98,28900.0,60.6926,60.7197,60.6201,60.6382,28900.0
2013-09-20 10:40:00,66.98,67.11,66.96,67.03,41300.0,60.6382,60.7559,60.6201,60.6835,41300.0
2013-09-20 10:50:00,67.04,67.04,66.91,66.94,54800.0,60.6926,60.6926,60.5749,60.602,54800.0
2013-09-20 11:00:00,66.95,67.0,66.92,67.0,61900.0,60.6111,60.6564,60.5839,60.6564,61900.0
2013-09-20 11:10:00,67.0,67.0,66.81,66.9,60300.0,60.6564,60.6564,60.4843,60.5658,60300.0
2013-09-20 11:20:00,66.9,66.96,66.9,66.95,48300.0,60.5658,60.6201,60.5658,60.6111,48300.0
2013-09-20 11:30:00,66.94,66.98,66.86,66.86,48700.0,60.602,60.6382,60.5296,60.5296,48700.0
2013-09-20 11:40:00,66.87,66.94,66.87,66.89,35300.0,60.5387,60.602,60.5387,60.5568,35300.0
2013-09-20 11:50:00,66.89,66.92,66.87,66.91,39500.0,60.5568,60.5839,60.5387,60.5749,39500.0
2013-09-20 12:00:00,66.89,66.99,66.88,66.98,85600.0,60.5568,60.6473,60.5477,60.6382,85600.0
2013-09-20 12:10:00,66.98,67.0,66.92,66.94,50600.0,60.6382,60.6564,60.5839,60.602,50600.0
2013-09-20 12:20:00,66.94,66.97,66.88,66.88,67200.0,60.602,60.6292,60.5477,60.5477,67200.0
2013-09-20 12:30:00,66.88,67.04,66.87,67.03,47100.0,60.5477,60.6926,60.5387,60.6835,47100.0
2013-09-20 12:40:00,67.04,67.21,67.04,67.17,68200.0,60.6926,60.8465,60.6926,60.8103,68200.0
2013-09-20 12:50:00,67.18,67.22,67.1,67.21,65200.0,60.8193,60.8555,60.7469,60.8465,65200.0
2013-09-20 13:00:00,67.21,67.22,67.1,67.2,66200.0,60.8465,60.8555,60.7469,60.8374,66200.0
2013-09-20 13:10:00,67.2,67.2,67.1,67.12,105400.0,60.8374,60.8374,60.7469,60.765,105400.0
2013-09-20 13:20:00,67.12,67.16,67.07,67.13,53400.0,60.765,60.8012,60.7197,60.774,53400.0
2013-09-20 13:30:00,67.13,67.22,67.12,67.12,45000.0,60.774,60.8555,60.765,60.765,45000.0
2013-09-20 13:40:00,67.13,67.13,67.06,67.1,57100.0,60.774,60.774,60.7107,60.7469,57100.0
2013-09-20 13:50:00,67.09,67.14,67.06,67.09,54900.0,60.7378,60.7831,60.7107,60.7378,54900.0
2013-09-20 14:00:00,67.09,67.12,67.03,67.06,52000.0,60.7378,60.765,60.6835,60.7107,52000.0
2013-09-20 14:10:00,67.06,67.1,66.98,66.98,91900.0,60.7107,60.7469,60.6382,60.6382,91900.0
2013-09-20 14:20:00,66.99,67.12,66.96,67.11,105100.0,60.6473,60.765,60.6201,60.7559,105100.0
2013-09-20 14:30:00,67.11,67.14,67.08,67.09,82400.0,60.7559,60.7831,60.7288,60.7378,82400.0
2013-09-20 14:40:00,67.09,67.23,67.09,67.2,62300.0,60.7378,60.8646,60.7378,60.8374,62300.0
2013-09-20 14:50:00,67.19,67.19,67.06,67.06,71000.0,60.8284,60.8284,60.7107,60.7107,71000.0
2013-09-20 15:00:00,67.06,67.17,67.06,67.11,50300.0,60.7107,60.8103,60.7107,60.7559,50300.0
2013-09-20 15:10:00,67.11,67.14,66.99,67.09,80400.0,60.7559,60.7831,60.6473,60.7378,80400.0
2013-09-20 15:20:00,67.09,67.11,66.95,66.95,68400.0,60.7378,60.7559,60.6111,60.6111,68400.0
2013-09-20 15:30:00,66.95,67.01,66.95,67.01,163900.0,60.6111,60.6654,60.6111,60.6654,163900.0
2013-09-20 15:40:00,67.0,67.12,66.98,67.0,138000.0,60.6564,60.765,60.6382,60.6564,138000.0
2013-09-20 15:50:00,66.99,67.0,66.77,66.82,517300.0,60.6473,60.6564,60.4481,60.4934,517300.0
2013-09-23 09:30:00,66.59,66.94,66.49,66.56,65900.0,60.2852,60.602,60.1946,60.258,65900.0
2013-09-23 09:40:00,66.55,66.65,66.32,66.48,39700.0,60.249,60.3395,60.0407,60.1856,39700.0
2013-09-23 09:50:00,66.47,66.59,66.41,66.51,38000.0,60.1765,60.2852,60.1222,60.2127,38000.0
2013-09-23 10:00:00,66.52,66.67,66.52,66.57,59600.0,60.2218,60.3576,60.2218,60.2671,59600.0
2013-09-23 10:10:00,66.57,66.69,66.54,66.69,31000.0,60.2671,60.3757,60.2399,60.3757,31000.0
2013-09-23 10:20:00,66.69,66.79,66.69,66.74,44600.0,60.3757,60.4662,60.3757,60.421,44600.0
2013-09-23 10:30:00,66.74,66.84,66.73,66.83,58600.0,60.421,60.5115,60.4119,60.5024,58600.0
2013-09-23 10:40:00,66.82,66.82,66.73,66.81,39900.0,60.4934,60.4934,60.4119,60.4843,39900.0
2013-09-23 10:50:00,66.81,66.81,66.53,66.54,63100.0,60.4843,60.4843,60.2309,60.2399,63100.0
2013-09-23 11:00:00,66.52,66.56,66.48,66.51,41400.0,60.2218,60.258,60.1856,60.2127,41400.0
2013-09-23 11:10:00,66.51,66.66,66.51,66.65,36100.0,60.2127,60.3485,60.2127,60.3395,36100.0
2013-09-23 11:20:00,66.65,66.65,66.51,66.63,62200.0,60.3395,60.3395,60.2127,60.3214,62200.0
2013-09-23 11:30:00,66.63,66.74,66.62,66.72,59200.0,60.3214,60.421,60.3123,60.4029,59200.0
2013-09-23 11:40:00,66.73,66.8,66.73,66.73,43400.0,60.4119,60.4753,60.4119,60.4119,43400.0
2013-09-23 11:50:00,66.72,66.74,66.66,66.67,40400.0,60.4029,60.421,60.3485,60.3576,40400.0
2013-09-23 12:00:00,66.67,66.8,66.66,66.78,39800.0,60.3576,60.4753,60.3485,60.4572,39800.0
2013-09-23 12:10:00,66.79,66.97,66.78,66.88,58800.0,60.4662,60.6292,60.4572,60.5477,58800.0
2013-09-23 12:20:00,66.87,66.89,66.72,66.74,31800.0,60.5387,60.5568,60.4029,60.421,31800.0
2013-09-23 12:30:00,66.73,66.73,66.63,66.67,24200.0,60.4119,60.4119,60.3214,60.3576,24200.0
2013-09-23 12:40:00,66.68,66.72,66.63,66.65,15900.0,60.3667,60.4029,60.3214,60.3395,15900.0
2013-09-23 12:50:00,66.65,66.68,66.63,66.63,25500.0,60.3395,60.3667,60.3214,60.3214,25500.0
2013-09-23 13:00:00,66.62,66.63,66.58,66.6,18400.0,60.3123,60.3214,60.2761,60.2942,18400.0
2013-09-23 13:10:00,66.6,66.6,66.51,66.53,24000.0,60.2942,60.2942,60.2127,60.2309,24000.0
2013-09-23 13:20:00,66.53,66.57,66.47,66.55,20900.0,60.2309,60.2671,60.1765,60.249,20900.0
2013-09-23 13:30:00,66.54,66.57,66.52,66.56,21200.0,60.2399,60.2671,60.2218,60.258,21200.0
2013-09-23 13:40:00,66.56,66.56,66.5,66.53,17100.0,60.258,60.258,60.2037,60.2309,17100.0
2013-09-23 13:50:00,66.53,66.62,66.53,66.61,22600.0,60.2309,60.3123,60.2309,60.3033,22600.0
2013-09-23 14:00:00,66.62,66.67,66.59,66.61,17900.0,60.3123,60.3576,60.2852,60.3033,17900.0
2013-09-23 14:10:00,66.62,66.65,66.6,66.6,20900.0,60.3123,60.3395,60.2942,60.2942,20900.0
2013-09-23 14:20:00,66.6,66.61,66.48,66.5,27200.0,60.2942,60.3033,60.1856,60.2037,27200.0
2013-09-23 14:30:00,66.5,66.51,66.42,66.46,33700.0,60.2037,60.2127,60.1313,60.1675,33700.0
2013-09-23 14:40:00,66.46,66.5,66.44,66.49,24700.0,60.1675,60.2037,60.1494,60.1946,24700.0
2013-09-23 14:50:00,66.49,66.54,66.48,66.49,49900.0,60.1946,60.2399,60.1856,60.1946,49900.0
2013-09-23 15:00:00,66.49,66.5,66.41,66.46,38800.0,60.1946,60.2037,60.1222,60.1675,38800.0
2013-09-23 15:10:00,66.47,66.48,66.39,66.39,31000.0,60.1765,60.1856,60.1041,60.1041,31000.0
2013-09-23 15:20:00,66.4,66.4,66.34,66.36,47500.0,60.1132,60.1132,60.0588,60.0769,47500.0
2013-09-23 15:30:00,66.36,66.41,66.33,66.38,71100.0,60.0769,60.1222,60.0498,60.0951,71100.0
2013-09-23 15:40:00,66.38,66.45,66.34,66.35,104500.0,60.0951,60.1584,60.0588,60.0679,104500.0
2013-09-23 15:50:00,66.36,66.45,66.34,66.43,182500.0,60.0769,60.1584,60.0588,60.1403,182500.0
2013-09-24 09:30:00,67.07,67.07,66.2,66.45,95500.0,60.7197,60.7197,59.9321,60.1584,95500.0
2013-09-24 09:40:00,66.45,66.53,66.12,66.4,53600.0,60.1584,60.2309,59.8597,60.1132,53600.0
2013-09-24 09:50:00,66.4,66.45,66.31,66.37,29500.0,60.1132,60.1584,60.0317,60.086,29500.0
2013-09-24 10:00:00,66.34,66.36,66.13,66.2,40000.0,60.0588,60.0769,59.8687,59.9321,40000.0
2013-09-24 10:10:00,66.19,66.28,65.93,66.0,50700.0,59.923,60.0045,59.6877,59.751,50700.0
2013-09-24 10:20:00,65.97,66.26,65.95,66.23,45700.0,59.7239,59.9864,59.7058,59.9593,45700.0
2013-09-24 10:30:00,66.24,66.26,66.15,66.18,53200.0,59.9683,59.9864,59.8868,59.914,53200.0
2013-09-24 10:40:00,66.18,66.2,66.03,66.04,37100.0,59.914,59.9321,59.7782,59.7872,37100.0
2013-09-24 10:50:00,66.04,66.18,66.04,66.15,63100.0,59.7872,59.914,59.7872,59.8868,63100.0
2013-09-24 11:00:00,66.15,66.23,66.15,66.23,56700.0,59.8868,59.9593,59.8868,59.9593,56700.0
2013-09-24 11:10:00,66.23,66.26,66.18,66.22,54000.0,59.9593,59.9864,59.914,59.9502,54000.0
2013-09-24 11:20:00,66.22,66.23,66.1,66.11,46500.0,59.9502,59.9593,59.8416,59.8506,46500.0
2013-09-24 11:30:00,66.12,66.15,66.09,66.13,40700.0,59.8597,59.8868,59.8325,59.8687,40700.0
2013-09-24 11:40:00,66.14,66.14,66.08,66.1,32800.0,59.8778,59.8778,59.8235,59.8416,32800.0
2013-09-24 11:50:00,66.1,66.17,66.09,66.17,30600.0,59.8416,59.9049,59.8325,59.9049,30600.0
2013-09-24 12:00:00,66.17,66.18,66.13,66.15,51800.0,59.9049,59.914,59.8687,59.8868,51800.0
2013-09-24 12:10:00,66.14,66.15,66.09,66.13,25300.0,59.8778,59.8868,59.8325,59.8687,25300.0
2013-09-24 12:20:00,66.12,66.17,66.12,66.17,26600.0,59.8597,59.9049,59.8597,59.9049,26600.0
2013-09-24 12:30:00,66.17,66.18,66.11,66.14,27500.0,59.9049,59.914,59.8506,59.8778,27500.0
2013-09-24 12:40:00,66.14,66.26,66.14,66.22,63800.0,59.8778,59.9864,59.8778,59.9502,63800.0
2013-09-24 12:50:00,66.23,66.26,66.22,66.24,33300.0,59.9593,59.9864,59.9502,59.9683,33300.0
2013-09-24 13:00:00,66.25,66.28,66.24,66.27,34300.0,59.9774,60.0045,59.9683,59.9955,34300.0
2013-09-24 13:10:00,66.26,66.35,66.22,66.35,74400.0,59.9864,60.0679,59.9502,60.0679,74400.0
2013-09-24 13:20:00,66.34,66.4,66.23,66.27,74000.0,60.0588,60.1132,59.9593,59.9955,74000.0
2013-09-24 13:30:00,66.27,66.31,66.27,66.3,30100.0,59.9955,60.0317,59.9955,60.0226,30100.0
2013-09-24 13:40:00,66.3,66.3,66.25,66.25,58300.0,60.0226,60.0226,59.9774,59.9774,58300.0
2013-09-24 13:50:00,66.25,66.27,66.18,66.2,19800.0,59.9774,59.9955,59.914,59.9321,19800.0
2013-09-24 14:00:00,66.21,66.21,65.99,66.09,62300.0,59.9412,59.9412,59.742,59.8325,62300.0
2013-09-24 14:10:00,66.09,66.09,65.93,65.95,53200.0,59.8325,59.8325,59.6877,59.7058,53200.0
2013-09-24 14:20:00,65.95,65.95,65.73,65.82,77700.0,59.7058,59.7058,59.5066,59.5881,77700.0
2013-09-24 14:30:00,65.81,65.84,65.75,65.8,64300.0,59.579,59.6062,59.5247,59.57,64300.0
2013-09-24 14:40:00,65.81,65.93,65.74,65.92,58400.0,59.579,59.6877,59.5157,59.6786,58400.0
2013-09-24 14:50:00,65.93,66.2,65.93,66.16,97500.0,59.6877,59.9321,59.6877,59.8959,97500.0
2013-09-24 15:00:00,66.13,66.14,66.02,66.03,50400.0,59.8687,59.8778,59.7691,59.7782,50400.0
2013-09-24 15:10:00,66.02,66.11,66.02,66.1,62200.0,59.7691,59.8506,59.7691,59.8416,62200.0
2013-09-24 15:20:00,66.09,66.17,66.07,66.13,61300.0,59.8325,59.9049,59.8144,59.8687,61300.0
2013-09-24 15:30:00,66.12,66.14,66.05,66.06,85900.0,59.8597,59.8778,59.7963,59.8054,85900.0
2013-09-24 15:40:00,66.07,66.12,66.03,66.09,110500.0,59.8144,59.8597,59.7782,59.8325,110500.0
2013-09-24 15:50:00,66.08,66.09,65.92,65.96,192000.0,59.8235,59.8325,59.6786,59.7148,192000.0
2013-09-25 09:30:00,66.05,66.28,65.8,66.16,113700.0,59.7963,60.0045,59.57,59.8959,113700.0
2013-09-25 09:40:00,66.16,66.26,65.98,66.26,84000.0,59.8959,59.9864,59.7329,59.9864,84000.0
2013-09-25 09:50:00,66.26,66.26,65.98,66.16,38700.0,59.9864,59.9864,59.7329,59.8959,38700.0
2013-09-25 10:00:00,66.18,66.2,65.97,66.04,37600.0,59.914,59.9321,59.7239,59.7872,37600.0
2013-09-25 10:10:00,66.05,66.11,65.96,66.03,37300.0,59.7963,59.8506,59.7148,59.7782,37300.0
2013-09-25 10:20:00,66.03,66.2,65.99,66.2,29300.0,59.7782,59.9321,59.742,59.9321,29300.0
2013-09-25 10:30:00,66.2,66.22,66.14,66.22,47800.0,59.9321,59.9502,59.8778,59.9502,47800.0
2013-09-25 10:40:00,66.24,66.27,66.17,66.18,53500.0,59.9683,59.9955,59.9049,59.914,53500.0
2013-09-25 10:50:00,66.19,66.26,66.18,66.18,47900.0,59.923,59.9864,59.914,59.914,47900.0
2013-09-25 11:00:00,66.2,66.29,66.14,66.29,51900.0,59.9321,60.0136,59.8778,60.0136,51900.0
2013-09-25 11:10:00,66.28,66.36,66.23,66.32,52800.0,60.0045,60.0769,59.9593,60.0407,52800.0
2013-09-25 11:20:00,66.33,66.35,66.27,66.34,34000.0,60.0498,60.0679,59.9955,60.0588,34000.0
2013-09-25 11:30:00,66.35,66.42,66.32,66.4,37100.0,60.0679,60.1313,60.0407,60.1132,37100.0
2013-09-25 11:40:00,66.4,66.4,66.34,66.34,30900.0,60.1132,60.1132,60.0588,60.0588,30900.0
2013-09-25 11:50:00,66.36,66.4,66.29,66.3,29100.0,60.0769,60.1132,60.0136,60.0226,29100.0
2013-09-25 12:00:00,66.3,66.3,66.17,66.2,38700.0,60.0226,60.0226,59.9049,59.9321,38700.0
2013-09-25 12:10:00,66.2,66.3,66.2,66.3,62800.0,59.9321,60.0226,59.9321,60.0226,62800.0
2013-09-25 12:20:00,66.3,66.33,66.17,66.3,36200.0,60.0226,60.0498,59.9049,60.0226,36200.0
2013-09-25 12:30:00,66.31,66.31,66.27,66.3,30200.0,60.0317,60.0317,59.9955,60.0226,30200.0
2013-09-25 12:40:00,66.29,66.33,66.22,66.33,42900.0,60.0136,60.0498,59.9502,60.0498,42900.0
2013-09-25 12:50:00,66.33,66.36,66.24,66.31,27800.0,60.0498,60.0769,59.9683,60.0317,27800.0
2013-09-25 13:00:00,66.32,66.36,66.31,66.34,31600.0,60.0407,60.0769,60.0317,60.0588,31600.0
2013-09-25 13:10:00,66.33,66.4,66.33,66.4,31800.0,60.0498,60.1132,60.0498,60.1132,31800.0
2013-09-25 13:20:00,66.39,66.42,66.34,66.4,75600.0,60.1041,60.1313,60.0588,60.1132,75600.0
2013-09-25 13:30:00,66.4,66.4,66.31,66.39,110600.0,60.1132,60.1132,60.0317,60.1041,110600.0
2013-09-25 13:40:00,66.39,66.41,66.27,66.31,65300.0,60.1041,60.1222,59.9955,60.0317,65300.0
2013-09-25 13:50:00,66.31,66.4,66.23,66.38,53400.0,60.0317,60.1132,59.9593,60.0951,53400.0
2013-09-25 14:00:00,66.38,66.42,66.34,66.34,61300.0,60.0951,60.1313,60.0588,60.0588,61300.0
2013-09-25 14:10:00,66.35,66.42,66.3,66.38,142500.0,60.0679,60.1313,60.0226,60.0951,142500.0
2013-09-25 14:20:00,66.38,66.4,66.3,66.34,51200.0,60.0951,60.1132,60.0226,60.0588,51200.0
2013-09-25 14:30:00,66.34,66.41,66.3,66.39,73700.0,60.0588,60.1222,60.0226,60.1041,73700.0
2013-09-25 14:40:00,66.38,66.43,66.35,66.4,51500.0,60.0951,60.1403,60.0679,60.1132,51500.0
2013-09-25 14:50:00,66.4,66.44,66.34,66.35,51100.0,60.1132,60.1494,60.0588,60.0679,51100.0
2013-09-25 15:00:00,66.35,66.42,66.34,66.41,44400.0,60.0679,60.1313,60.0588,60.1222,44400.0
2013-09-25 15:10:00,66.42,66.42,66.35,66.36,90100.0,60.1313,60.1313,60.0679,60.0769,90100.0
2013-09-25 15:20:00,66.35,66.37,66.23,66.3,86200.0,60.0679,60.086,59.9593,60.0226,86200.0
2013-09-25 15:30:00,66.3,66.33,66.25,66.31,126200.0,60.0226,60.0498,59.9774,60.0317,126200.0
2013-09-25 15:40:00,66.31,66.31,66.25,66.29,123200.0,60.0317,60.0317,59.9774,60.0136,123200.0
2013-09-25 15:50:00,66.3,66.32,66.23,66.25,568600.0,60.0226,60.0407,59.9593,59.9774,568600.0
2013-09-26 09:30:00,66.58,66.66,66.28,66.5,59600.0,60.2761,60.3485,60.0045,60.2037,59600.0
2013-09-26 09:40:00,66.49,66.52,66.38,66.48,40700.0,60.1946,60.2218,60.0951,60.1856,40700.0
2013-09-26 09:50:00,66.48,66.57,66.31,66.42,46900.0,60.1856,60.2671,60.0317,60.1313,46900.0
2013-09-26 10:00:00,66.42,66.44,66.34,66.42,39400.0,60.1313,60.1494,60.0588,60.1313,39400.0
2013-09-26 10:10:00,66.42,66.45,66.36,66.4,72200.0,60.1313,60.1584,60.0769,60.1132,72200.0
2013-09-26 10:20:00,66.4,66.44,66.35,66.37,163400.0,60.1132,60.1494,60.0679,60.086,163400.0
2013-09-26 10:30:00,66.36,66.46,66.36,66.38,88700.0,60.0769,60.1675,60.0769,60.0951,88700.0
2013-09-26 10:40:00,66.39,66.4,66.24,66.32,66300.0,60.1041,60.1132,59.9683,60.0407,66300.0
2013-09-26 10:50:00,66.32,66.32,66.23,66.25,152100.0,60.0407,60.0407,59.9593,59.9774,152100.0
2013-09-26 11:00:00,66.25,66.25,66.07,66.13,146500.0,59.9774,59.9774,59.8144,59.8687,146500.0
2013-09-26 11:10:00,66.15,66.17,66.08,66.1,44200.0,59.8868,59.9049,59.8235,59.8416,44200.0
2013-09-26 11:20:00,66.11,66.11,66.0,66.04,29300.0,59.8506,59.8506,59.751,59.7872,29300.0
2013-09-26 11:30:00,66.03,66.11,66.02,66.11,48200.0,59.7782,59.8506,59.7691,59.8506,48200.0
2013-09-26 11:40:00,66.12,66.22,66.12,66.2,29400.0,59.8597,59.9502,59.8597,59.9321,29400.0
2013-09-26 11:50:00,66.2,66.2,66.1,66.12,43300.0,59.9321,59.9321,59.8416,59.8597,43300.0
2013-09-26 12:00:00,66.14,66.16,66.11,66.16,40100.0,59.8778,59.8959,59.8506,59.8959,40100.0
2013-09-26 12:10:00,66.16,66.18,66.1,66.17,113900.0,59.8959,59.914,59.8416,59.9049,113900.0
2013-09-26 12:20:00,66.17,66.26,66.17,66.25,15000.0,59.9049,59.9864,59.9049,59.9774,15000.0
2013-09-26 12:30:00,66.25,66.26,66.2,66.21,46100.0,59.9774,59.9864,59.9321,59.9412,46100.0
2013-09-26 12:40:00,66.21,66.25,66.21,66.24,19900.0,59.9412,59.9774,59.9412,59.9683,19900.0
2013-09-26 12:50:00,66.25,66.25,66.14,66.15,41400.0,59.9774,59.9774,59.8778,59.8868,41400.0
2013-09-26 13:00:00,66.16,66.17,66.14,66.15,34500.0,59.8959,59.9049,59.8778,59.8868,34500.0
2013-09-26 13:10:00,66.15,66.24,66.14,66.23,22200.0,59.8868,59.9683,59.8778,59.9593,22200.0
2013-09-26 13:20:00,66.22,66.23,66.15,66.2,40400.0,59.9502,59.9593,59.8868,59.9321,40400.0
2013-09-26 13:30:00,66.2,66.2,66.15,66.18,40300.0,59.9321,59.9321,59.8868,59.914,40300.0
2013-09-26 13:40:00,66.18,66.2,66.11,66.17,21700.0,59.914,59.9321,59.8506,59.9049,21700.0
2013-09-26 13:50:00,66.17,66.22,66.14,66.21,22300.0,59.9049,59.9502,59.8778,59.9412,22300.0
2013-09-26 14:00:00,66.2,66.25,66.12,66.18,37900.0,59.9321,59.9774,59.8597,59.914,37900.0
2013-09-26 14:10:00,66.19,66.21,66.15,66.19,25400.0,59.923,59.9412,59.8868,59.923,25400.0
2013-09-26 14:20:00,66.2,66.21,66.16,66.21,24600.0,59.9321,59.9412,59.8959,59.9412,24600.0
2013-09-26 14:30:00,66.2,66.22,66.17,66.19,26400.0,59.9321,59.9502,59.9049,59.923,26400.0
2013-09-26 14:40:00,66.19,66.2,66.11,66.11,52900.0,59.923,59.9321,59.8506,59.8506,52900.0
2013-09-26 14:50:00,66.11,66.17,66.09,66.11,104900.0,59.8506,59.9049,59.8325,59.8506,104900.0
2013-09-26 15:00:00,66.11,66.18,66.11,66.18,19800.0,59.8506,59.914,59.8506,59.914,19800.0
2013-09-26 15:10:00,66.19,66.19,66.1,66.19,32300.0,59.923,59.923,59.8416,59.923,32300.0
2013-09-26 15:20:00,66.19,66.21,66.12,66.15,42200.0,59.923,59.9412,59.8597,59.8868,42200.0
2013-09-26 15:30:00,66.15,66.23,66.13,66.23,75200.0,59.8868,59.9593,59.8687,59.9593,75200.0
2013-09-26 15:40:00,66.23,66.31,66.22,66.31,74100.0,59.9593,60.0317,59.9502,60.0317,74100.0
2013-09-26 15:50:00,66.3,66.41,66.23,66.35,208400.0,60.0226,60.1222,59.9593,60.0679,208400.0
2013-09-27 09:30:00,65.9,66.06,65.6,65.64,113600.0,59.6605,59.8054,59.3889,59.4251,113600.0
2013-09-27 09:40:00,65.64,65.84,65.64,65.75,161400.0,59.4251,59.6062,59.4251,59.5247,161400.0
2013-09-27 09:50:00,65.75,65.87,65.71,65.8,78600.0,59.5247,59.6333,59.4885,59.57,78600.0
2013-09-27 10:00:00,65.78,65.85,65.63,65.63,75700.0,59.5519,59.6152,59.4161,59.4161,75700.0
2013-09-27 10:10:00,65.64,65.85,65.63,65.85,83100.0,59.4251,59.6152,59.4161,59.6152,83100.0
2013-09-27 10:20:00,65.86,66.02,65.84,66.02,60900.0,59.6243,59.7691,59.6062,59.7691,60900.0
2013-09-27 10:30:00,66.01,66.15,66.0,66.13,43800.0,59.7601,59.8868,59.751,59.8687,43800.0
2013-09-27 10:40:00,66.13,66.13,66.03,66.11,23800.0,59.8687,59.8687,59.7782,59.8506,23800.0
2013-09-27 10:50:00,66.11,66.21,66.11,66.2,43600.0,59.8506,59.9412,59.8506,59.9321,43600.0
2013-09-27 11:00:00,66.2,66.2,66.07,66.13,32000.0,59.9321,59.9321,59.8144,59.8687,32000.0
2013-09-27 11:10:00,66.13,66.15,66.07,66.13,74500.0,59.8687,59.8868,59.8144,59.8687,74500.0
2013-09-27 11:20:00,66.11,66.24,66.1,66.15,39600.0,59.8506,59.9683,59.8416,59.8868,39600.0
2013-09-27 11:30:00,66.15,66.17,66.02,66.03,126800.0,59.8868,59.9049,59.7691,59.7782,126800.0
2013-09-27 11:40:00,66.05,66.17,66.05,66.11,60200.0,59.7963,59.9049,59.7963,59.8506,60200.0
2013-09-27 11:50:00,66.11,66.15,66.1,66.11,23000.0,59.8506,59.8868,59.8416,59.8506,23000.0
2013-09-27 12:00:00,66.11,66.23,66.11,66.23,34800.0,59.8506,59.9593,59.8506,59.9593,34800.0
2013-09-27 12:10:00,66.22,66.38,66.2,66.38,76700.0,59.9502,60.0951,59.9321,60.0951,76700.0
2013-09-27 12:20:00,66.37,66.4,66.29,66.29,60600.0,60.086,60.1132,60.0136,60.0136,60600.0
2013-09-27 12:30:00,66.3,66.39,66.26,66.29,58900.0,60.0226,60.1041,59.9864,60.0136,58900.0
2013-09-27 12:40:00,66.29,66.41,66.27,66.4,141100.0,60.0136,60.1222,59.9955,60.1132,141100.0
2013-09-27 12:50:00,66.39,66.45,66.36,66.44,55700.0,60.1041,60.1584,60.0769,60.1494,55700.0
2013-09-27 13:00:00,66.45,66.52,66.44,66.49,49400.0,60.1584,60.2218,60.1494,60.1946,49400.0
2013-09-27 13:10:00,66.48,66.75,66.48,66.73,104500.0,60.1856,60.43,60.1856,60.4119,104500.0
2013-09-27 13:20:00,66.73,66.78,66.63,66.72,105000.0,60.4119,60.4572,60.3214,60.4029,105000.0
2013-09-27 13:30:00,66.71,66.72,66.56,66.59,70400.0,60.3938,60.4029,60.258,60.2852,70400.0
2013-09-27 13:40:00,66.59,66.67,66.59,66.63,52300.0,60.2852,60.3576,60.2852,60.3214,52300.0
2013-09-27 13:50:00,66.63,66.68,66.58,66.68,66900.0,60.3214,60.3667,60.2761,60.3667,66900.0
2013-09-27 14:00:00,66.67,66.68,66.5,66.55,93400.0,60.3576,60.3667,60.2037,60.249,93400.0
2013-09-27 14:10:00,66.55,66.55,66.39,66.44,70200.0,60.249,60.249,60.1041,60.1494,70200.0
2013-09-27 14:20:00,66.44,66.48,66.4,66.48,56200.0,60.1494,60.1856,60.1132,60.1856,56200.0
2013-09-27 14:30:00,66.48,66.48,66.35,66.37,52700.0,60.1856,60.1856,60.0679,60.086,52700.0
2013-09-27 14:40:00,66.37,66.51,66.36,66.49,62800.0,60.086,60.2127,60.0769,60.1946,62800.0
2013-09-27 14:50:00,66.49,66.59,66.49,66.5,92300.0,60.1946,60.2852,60.1946,60.2037,92300.0
2013-09-27 15:00:00,66.5,66.52,66.45,66.51,60400.0,60.2037,60.2218,60.1584,60.2127,60400.0
2013-09-27 15:10:00,66.52,66.56,66.5,66.54,77200.0,60.2218,60.258,60.2037,60.2399,77200.0
2013-09-27 15:20:00,66.54,66.54,66.44,66.5,105500.0,60.2399,60.2399,60.1494,60.2037,105500.0
2013-09-27 15:30:00,66.49,66.57,66.48,66.56,85400.0,60.1946,60.2671,60.1856,60.258,85400.0
2013-09-27 15:40:00,66.54,66.56,66.42,66.46,119900.0,60.2399,60.258,60.1313,60.1675,119900.0
2013-09-27 15:50:00,66.46,66.6,66.46,66.5,185100.0,60.1675,60.2942,60.1675,60.2037,185100.0
2013-09-30 09:30:00,65.75,66.0,65.72,65.85,88900.0,59.5247,59.751,59.4975,59.6152,88900.0
2013-09-30 09:40:00,65.87,65.94,65.76,65.82,52400.0,59.6333,59.6967,59.5338,59.5881,52400.0
2013-09-30 09:50:00,65.82,66.0,65.73,65.97,67900.0,59.5881,59.751,59.5066,59.7239,67900.0
2013-09-30 10:00:00,65.96,66.18,65.94,66.17,46400.0,59.7148,59.914,59.6967,59.9049,46400.0
2013-09-30 10:10:00,66.19,66.33,66.12,66.33,46800.0,59.923,60.0498,59.8597,60.0498,46800.0
2013-09-30 10:20:00,66.35,66.47,66.32,66.45,55000.0,60.0679,60.1765,60.0407,60.1584,55000.0
2013-09-30 10:30:00,66.46,66.55,66.41,66.54,50300.0,60.1675,60.249,60.1222,60.2399,50300.0
2013-09-30 10:40:00,66.54,66.67,66.5,66.58,71300.0,60.2399,60.3576,60.2037,60.2761,71300.0
2013-09-30 10:50:00,66.57,66.63,66.56,66.59,71300.0,60.2671,60.3214,60.258,60.2852,71300.0
2013-09-30 11:00:00,66.59,66.59,66.54,66.54,49700.0,60.2852,60.2852,60.2399,60.2399,49700.0
2013-09-30 11:10:00,66.54,66.54,66.44,66.45,59200.0,60.2399,60.2399,60.1494,60.1584,59200.0
2013-09-30 11:20:00,66.45,66.52,66.41,66.52,38200.0,60.1584,60.2218,60.1222,60.2218,38200.0
2013-09-30 11:30:00,66.53,66.53,66.43,66.5,82100.0,60.2309,60.2309,60.1403,60.2037,82100.0
2013-09-30 11:40:00,66.49,66.55,66.48,66.48,32500.0,60.1946,60.249,60.1856,60.1856,32500.0
2013-09-30 11:50:00,66.48,66.48,66.37,66.43,41000.0,60.1856,60.1856,60.086,60.1403,41000.0
2013-09-30 12:00:00,66.42,66.42,66.26,66.27,42100.0,60.1313,60.1313,59.9864,59.9955,42100.0
2013-09-30 12:10:00,66.25,66.28,66.14,66.15,39600.0,59.9774,60.0045,59.8778,59.8868,39600.0
2013-09-30 12:20:00,66.16,66.17,66.08,66.13,51400.0,59.8959,59.9049,59.8235,59.8687,51400.0
2013-09-30 12:30:00,66.14,66.23,66.12,66.14,47200.0,59.8778,59.9593,59.8597,59.8778,47200.0
2013-09-30 12:40:00,66.14,66.21,66.09,66.19,60600.0,59.8778,59.9412,59.8325,59.923,60600.0
2013-09-30 12:50:00,66.21,66.22,66.14,66.16,46200.0,59.9412,59.9502,59.8778,59.8959,46200.0
2013-09-30 13:00:00,66.16,66.17,66.11,66.15,60600.0,59.8959,59.9049,59.8506,59.8868,60600.0
2013-09-30 13:10:00,66.15,66.17,66.07,66.12,59700.0,59.8868,59.9049,59.8144,59.8597,59700.0
2013-09-30 13:20:00,66.12,66.14,65.93,65.96,100300.0,59.8597,59.8778,59.6877,59.7148,100300.0
2013-09-30 13:30:00,65.97,66.13,65.97,66.09,67200.0,59.7239,59.8687,59.7239,59.8325,67200.0
2013-09-30 13:40:00,66.1,66.14,66.02,66.11,59900.0,59.8416,59.8778,59.7691,59.8506,59900.0
2013-09-30 13:50:00,66.12,66.15,65.97,66.04,50700.0,59.8597,59.8868,59.7239,59.7872,50700.0
2013-09-30 14:00:00,66.04,66.14,66.03,66.14,18800.0,59.7872,59.8778,59.7782,59.8778,18800.0
2013-09-30 14:10:00,66.14,66.28,66.14,66.24,42600.0,59.8778,60.0045,59.8778,59.9683,42600.0
2013-09-30 14:20:00,66.25,66.37,66.24,66.34,44500.0,59.9774,60.086,59.9683,60.0588,44500.0
2013-09-30 14:30:00,66.32,66.45,66.3,66.42,45200.0,60.0407,60.1584,60.0226,60.1313,45200.0
2013-09-30 14:40:00,66.41,66.53,66.37,66.53,52600.0,60.1222,60.2309,60.086,60.2309,52600.0
2013-09-30 14:50:00,66.53,66.53,66.42,66.42,56200.0,60.2309,60.2309,60.1313,60.1313,56200.0
2013-09-30 15:00:00,66.42,66.43,66.34,66.39,66100.0,60.1313,60.1403,60.0588,60.1041,66100.0
2013-09-30 15:10:00,66.38,66.38,66.24,66.26,65800.0,60.0951,60.0951,59.9683,59.9864,65800.0
2013-09-30 15:20:00,66.26,66.29,66.22,66.22,25300.0,59.9864,60.0136,59.9502,59.9502,25300.0
2013-09-30 15:30:00,66.23,66.28,66.16,66.23,72500.0,59.9593,60.0045,59.8959,59.9593,72500.0
2013-09-30 15:40:00,66.23,66.23,66.11,66.13,120800.0,59.9593,59.9593,59.8506,59.8687,120800.0
2013-09-30 15:50:00,66.14,66.34,66.12,66.31,193900.0,59.8778,60.0588,59.8597,60.0317,193900.0
2013-10-01 09:30:00,66.13,67.09,66.13,66.98,207000.0,59.8687,60.7378,59.8687,60.6382,207000.0
2013-10-01 09:40:00,66.98,67.01,66.72,66.73,59400.0,60.6382,60.6654,60.4029,60.4119,59400.0
2013-10-01 09:50:00,66.73,66.78,66.58,66.58,66700.0,60.4119,60.4572,60.2761,60.2761,66700.0
2013-10-01 10:00:00,66.58,66.75,66.56,66.73,42700.0,60.2761,60.43,60.258,60.4119,42700.0
2013-10-01 10:10:00,66.71,66.75,66.52,66.61,38100.0,60.3938,60.43,60.2218,60.3033,38100.0
2013-10-01 10:20:00,66.62,66.64,66.54,66.6,165200.0,60.3123,60.3304,60.2399,60.2942,165200.0
2013-10-01 10:30:00,66.63,66.68,66.54,66.58,37700.0,60.3214,60.3667,60.2399,60.2761,37700.0
2013-10-01 10:40:00,66.58,66.68,66.5,66.5,38800.0,60.2761,60.3667,60.2037,60.2037,38800.0
2013-10-01 10:50:00,66.5,66.56,66.35,66.47,51200.0,60.2037,60.258,60.0679,60.1765,51200.0
2013-10-01 11:00:00,66.48,66.52,66.41,66.41,32700.0,60.1856,60.2218,60.1222,60.1222,32700.0
2013-10-01 11:10:00,66.41,66.45,66.36,66.44,45400.0,60.1222,60.1584,60.0769,60.1494,45400.0
2013-10-01 11:20:00,66.43,66.5,66.4,66.42,71000.0,60.1403,60.2037,60.1132,60.1313,71000.0
2013-10-01 11:30:00,66.43,66.54,66.43,66.49,21900.0,60.1403,60.2399,60.1403,60.1946,21900.0
2013-10-01 11:40:00,66.49,66.51,66.44,66.46,36300.0,60.1946,60.2127,60.1494,60.1675,36300.0
2013-10-01 11:50:00,66.47,66.53,66.46,66.47,25500.0,60.1765,60.2309,60.1675,60.1765,25500.0
2013-10-01 12:00:00,66.47,66.5,66.42,66.49,67300.0,60.1765,60.2037,60.1313,60.1946,67300.0
2013-10-01 12:10:00,66.5,66.53,66.44,66.44,29700.0,60.2037,60.2309,60.1494,60.1494,29700.0
2013-10-01 12:20:00,66.45,66.59,66.45,66.56,42300.0,60.1584,60.2852,60.1584,60.258,42300.0
2013-10-01 12:30:00,66.57,66.58,66.4,66.42,29000.0,60.2671,60.2761,60.1132,60.1313,29000.0
2013-10-01 12:40:00,66.43,66.49,66.43,66.45,10800.0,60.1403,60.1946,60.1403,60.1584,10800.0
2013-10-01 12:50:00,66.45,66.45,66.34,66.36,27400.0,60.1584,60.1584,60.0588,60.0769,27400.0
2013-10-01 13:00:00,66.37,66.44,66.36,66.39,22300.0,60.086,60.1494,60.0769,60.1041,22300.0
2013-10-01 13:10:00,66.39,66.41,66.31,66.39,29700.0,60.1041,60.1222,60.0317,60.1041,29700.0
2013-10-01 13:20:00,66.39,66.43,66.38,66.4,31800.0,60.1041,60.1403,60.0951,60.1132,31800.0
2013-10-01 13:30:00,66.41,66.47,66.38,66.4,26000.0,60.1222,60.1765,60.0951,60.1132,26000.0
2013-10-01 13:40:00,66.41,66.41,66.35,66.35,18200.0,60.1222,60.1222,60.0679,60.0679,18200.0
2013-10-01 13:50:00,66.35,66.45,66.35,66.44,9400.0,60.0679,60.1584,60.0679,60.1494,9400.0
2013-10-01 14:00:00,66.44,66.45,66.31,66.36,53300.0,60.1494,60.1584,60.0317,60.0769,53300.0
2013-10-01 14:10:00,66.38,66.4,66.31,66.31,27800.0,60.0951,60.1132,60.0317,60.0317,27800.0
2013-10-01 14:20:00,66.32,66.32,66.19,66.21,27300.0,60.0407,60.0407,59.923,59.9412,27300.0
2013-10-01 14:30:00,66.19,66.29,66.19,66.29,44600.0,59.923,60.0136,59.923,60.0136,44600.0
2013-10-01 14:40:00,66.28,66.31,66.2,66.28,33600.0,60.0045,60.0317,59.9321,60.0045,33600.0
2013-10-01 14:50:00,66.29,66.33,66.29,66.31,34800.0,60.0136,60.0498,60.0136,60.0317,34800.0
2013-10-01 15:00:00,66.3,66.32,66.25,66.29,34900.0,60.0226,60.0407,59.9774,60.0136,34900.0
2013-10-01 15:10:00,66.29,66.33,66.27,66.33,46400.0,60.0136,60.0498,59.9955,60.0498,46400.0
2013-10-01 15:20:00,66.32,66.33,66.25,66.32,45500.0,60.0407,60.0498,59.9774,60.0407,45500.0
2013-10-01 15:30:00,66.32,66.41,66.31,66.4,55500.0,60.0407,60.1222,60.0317,60.1132,55500.0
2013-10-01 15:40:00,66.39,66.4,66.28,66.32,43200.0,60.1041,60.1132,60.0045,60.0407,43200.0
2013-10-01 15:50:00,66.32,66.45,66.3,66.45,136500.0,60.0407,60.1584,60.0226,60.1584,136500.0
2013-10-02 09:30:00,66.18,66.55,66.02,66.06,89500.0,59.914,60.249,59.7691,59.8054,89500.0
2013-10-02 09:40:00,66.04,66.17,65.81,66.15,98500.0,59.7872,59.9049,59.579,59.8868,98500.0
2013-10-02 09:50:00,66.15,66.33,66.07,66.31,37400.0,59.8868,60.0498,59.8144,60.0317,37400.0
2013-10-02 10:00:00,66.31,66.32,66.11,66.13,50700.0,60.0317,60.0407,59.8506,59.8687,50700.0
2013-10-02 10:10:00,66.13,66.15,66.0,66.09,27400.0,59.8687,59.8868,59.751,59.8325,27400.0
2013-10-02 10:20:00,66.12,66.2,66.05,66.07,37500.0,59.8597,59.9321,59.7963,59.8144,37500.0
2013-10-02 10:30:00,66.06,66.13,65.96,66.07,30900.0,59.8054,59.8687,59.7148,59.8144,30900.0
2013-10-02 10:40:00,66.1,66.11,66.01,66.07,28800.0,59.8416,59.8506,59.7601,59.8144,28800.0
2013-10-02 10:50:00,66.07,66.12,65.98,66.08,35200.0,59.8144,59.8597,59.7329,59.8235,35200.0
2013-10-02 11:00:00,66.05,66.07,65.99,66.04,19900.0,59.7963,59.8144,59.742,59.7872,19900.0
2013-10-02 11:10:00,66.04,66.16,66.02,66.13,23400.0,59.7872,59.8959,59.7691,59.8687,23400.0
2013-10-02 11:20:00,66.13,66.13,66.0,66.04,28700.0,59.8687,59.8687,59.751,59.7872,28700.0
2013-10-02 11:30:00,66.03,66.1,66.03,66.05,27200.0,59.7782,59.8416,59.7782,59.7963,27200.0
2013-10-02 11:40:00,66.04,66.08,65.98,66.08,37500.0,59.7872,59.8235,59.7329,59.8235,37500.0
2013-10-02 11:50:00,66.08,66.17,66.08,66.16,27100.0,59.8235,59.9049,59.8235,59.8959,27100.0
2013-10-02 12:00:00,66.14,66.18,66.11,66.17,19900.0,59.8778,59.914,59.8506,59.9049,19900.0
2013-10-02 12:10:00,66.17,66.18,66.11,66.12,31400.0,59.9049,59.914,59.8506,59.8597,31400.0
2013-10-02 12:20:00,66.12,66.18,66.09,66.14,25700.0,59.8597,59.914,59.8325,59.8778,25700.0
2013-10-02 12:30:00,66.14,66.27,66.13,66.27,15800.0,59.8778,59.9955,59.8687,59.9955,15800.0
2013-10-02 12:40:00,66.26,66.32,66.24,66.25,27400.0,59.9864,60.0407,59.9683,59.9774,27400.0
2013-10-02 12:50:00,66.23,66.24,66.17,66.21,17300.0,59.9593,59.9683,59.9049,59.9412,17300.0
2013-10-02 13:00:00,66.2,66.25,66.2,66.2,16400.0,59.9321,59.9774,59.9321,59.9321,16400.0
2013-10-02 13:10:00,66.21,66.24,66.19,66.2,28400.0,59.9412,59.9683,59.923,59.9321,28400.0
2013-10-02 13:20:00,66.2,66.34,66.2,66.31,27500.0,59.9321,60.0588,59.9321,60.0317,27500.0
2013-10-02 13:30:00,66.31,66.33,66.29,66.29,31800.0,60.0317,60.0498,60.0136,60.0136,31800.0
2013-10-02 13:40:00,66.28,66.35,66.26,66.35,14100.0,60.0045,60.0679,59.9864,60.0679,14100.0
2013-10-02 13:50:00,66.34,66.34,66.25,66.28,19900.0,60.0588,60.0588,59.9774,60.0045,19900.0
2013-10-02 14:00:00,66.28,66.33,66.24,66.31,27100.0,60.0045,60.0498,59.9683,60.0317,27100.0
2013-10-02 14:10:00,66.31,66.37,66.31,66.37,24100.0,60.0317,60.086,60.0317,60.086,24100.0
2013-10-02 14:20:00,66.38,66.42,66.36,66.4,24400.0,60.0951,60.1313,60.0769,60.1132,24400.0
2013-10-02 14:30:00,66.4,66.4,66.27,66.27,27100.0,60.1132,60.1132,59.9955,59.9955,27100.0
2013-10-02 14:40:00,66.28,66.33,66.27,66.32,17300.0,60.0045,60.0498,59.9955,60.0407,17300.0
2013-10-02 14:50:00,66.31,66.31,66.24,66.29,26300.0,60.0317,60.0317,59.9683,60.0136,26300.0
2013-10-02 15:00:00,66.28,66.33,66.27,66.33,18500.0,60.0045,60.0498,59.9955,60.0498,18500.0
2013-10-02 15:10:00,66.33,66.37,66.3,66.35,34800.0,60.0498,60.086,60.0226,60.0679,34800.0
2013-10-02 15:20:00,66.36,66.36,66.3,66.36,24100.0,60.0769,60.0769,60.0226,60.0769,24100.0
2013-10-02 15:30:00,66.36,66.46,66.35,66.41,51500.0,60.0769,60.1675,60.0679,60.1222,51500.0
2013-10-02 15:40:00,66.4,66.41,66.28,66.32,42400.0,60.1132,60.1222,60.0045,60.0407,42400.0
2013-10-02 15:50:00,66.32,66.47,66.32,66.45,117800.0,60.0407,60.1765,60.0407,60.1584,117800.0
2013-10-03 09:30:00,66.37,66.5,66.11,66.16,54500.0,60.086,60.2037,59.8506,59.8959,54500.0
2013-10-03 09:40:00,66.1,66.19,65.99,66.02,81300.0,59.8416,59.923,59.742,59.7691,81300.0
2013-10-03 09:50:00,66.03,66.07,65.97,66.05,61900.0,59.7782,59.8144,59.7239,59.7963,61900.0
2013-10-03 10:00:00,66.03,66.03,65.88,66.01,28200.0,59.7782,59.7782,59.6424,59.7601,28200.0
2013-10-03 10:10:00,65.99,66.04,65.86,65.87,51100.0,59.742,59.7872,59.6243,59.6333,51100.0
2013-10-03 10:20:00,65.88,65.88,65.7,65.8,38800.0,59.6424,59.6424,59.4794,59.57,38800.0
2013-10-03 10:30:00,65.81,65.85,65.71,65.79,34700.0,59.579,59.6152,59.4885,59.5609,34700.0
2013-10-03 10:40:00,65.79,65.83,65.72,65.8,27500.0,59.5609,59.5971,59.4975,59.57,27500.0
2013-10-03 10:50:00,65.79,65.91,65.74,65.88,24100.0,59.5609,59.6696,59.5157,59.6424,24100.0
2013-10-03 11:00:00,65.87,65.94,65.8,65.91,27600.0,59.6333,59.6967,59.57,59.6696,27600.0
2013-10-03 11:10:00,65.91,65.91,65.73,65.82,52100.0,59.6696,59.6696,59.5066,59.5881,52100.0
2013-10-03 11:20:00,65.82,65.92,65.73,65.73,26200.0,59.5881,59.6786,59.5066,59.5066,26200.0
2013-10-03 11:30:00,65.72,65.73,65.57,65.62,27700.0,59.4975,59.5066,59.3617,59.407,27700.0
2013-10-03 11:40:00,65.62,65.62,65.42,65.51,37200.0,59.407,59.407,59.2259,59.3074,37200.0
2013-10-03 11:50:00,65.5,65.59,65.46,65.55,48900.0,59.2984,59.3799,59.2622,59.3436,48900.0
2013-10-03 12:00:00,65.54,65.63,65.48,65.61,292100.0,59.3346,59.4161,59.2803,59.398,292100.0
2013-10-03 12:10:00,65.62,65.68,65.62,65.65,142100.0,59.407,59.4613,59.407,59.4342,142100.0
2013-10-03 12:20:00,65.66,65.67,65.47,65.6,30800.0,59.4432,59.4523,59.2712,59.3889,30800.0
2013-10-03 12:30:00,65.61,65.64,65.51,65.51,27800.0,59.398,59.4251,59.3074,59.3074,27800.0
2013-10-03 12:40:00,65.51,65.56,65.42,65.55,25700.0,59.3074,59.3527,59.2259,59.3436,25700.0
2013-10-03 12:50:00,65.55,65.8,65.53,65.73,359900.0,59.3436,59.57,59.3255,59.5066,359900.0
2013-10-03 13:00:00,65.73,65.73,65.62,65.64,165700.0,59.5066,59.5066,59.407,59.4251,165700.0
2013-10-03 13:10:00,65.63,65.65,65.58,65.63,16300.0,59.4161,59.4342,59.3708,59.4161,16300.0
2013-10-03 13:20:00,65.65,65.74,65.6,65.69,63200.0,59.4342,59.5157,59.3889,59.4704,63200.0
2013-10-03 13:30:00,65.69,65.7,65.62,65.62,54100.0,59.4704,59.4794,59.407,59.407,54100.0
2013-10-03 13:40:00,65.64,65.7,65.54,65.57,37400.0,59.4251,59.4794,59.3346,59.3617,37400.0
2013-10-03 13:50:00,65.58,65.66,65.47,65.64,29000.0,59.3708,59.4432,59.2712,59.4251,29000.0
2013-10-03 14:00:00,65.64,65.64,65.56,65.57,28400.0,59.4251,59.4251,59.3527,59.3617,28400.0
2013-10-03 14:10:00,65.57,65.65,65.52,65.52,28100.0,59.3617,59.4342,59.3165,59.3165,28100.0
2013-10-03 14:20:00,65.52,65.61,65.26,65.59,67500.0,59.3165,59.398,59.0811,59.3799,67500.0
2013-10-03 14:30:00,65.59,65.69,65.56,65.68,105900.0,59.3799,59.4704,59.3527,59.4613,105900.0
2013-10-03 14:40:00,65.68,65.72,65.64,65.69,517100.0,59.4613,59.4975,59.4251,59.4704,517100.0
2013-10-03 14:50:00,65.68,65.8,65.68,65.7,24900.0,59.4613,59.57,59.4613,59.4794,24900.0
2013-10-03 15:00:00,65.71,65.8,65.66,65.76,31500.0,59.4885,59.57,59.4432,59.5338,31500.0
2013-10-03 15:10:00,65.76,65.79,65.75,65.78,26700.0,59.5338,59.5609,59.5247,59.5519,26700.0
2013-10-03 15:20:00,65.79,65.93,65.7,65.93,55100.0,59.5609,59.6877,59.4794,59.6877,55100.0
2013-10-03 15:30:00,65.92,65.96,65.84,65.95,53100.0,59.6786,59.7148,59.6062,59.7058,53100.0
2013-10-03 15:40:00,65.94,65.94,65.83,65.85,64600.0,59.6967,59.6967,59.5971,59.6152,64600.0
2013-10-03 15:50:00,65.85,65.91,65.75,65.82,114000.0,59.6152,59.6696,59.5247,59.5881,114000.0
2013-10-04 09:30:00,65.89,66.54,65.46,66.54,101400.0,59.6514,60.2399,59.2622,60.2399,101400.0
2013-10-04 09:40:00,66.54,66.54,66.39,66.43,67300.0,60.2399,60.2399,60.1041,60.1403,67300.0
2013-10-04 09:50:00,66.43,66.49,66.35,66.41,60100.0,60.1403,60.1946,60.0679,60.1222,60100.0
2013-10-04 10:00:00,66.42,66.5,66.41,66.49,57100.0,60.1313,60.2037,60.1222,60.1946,57100.0
2013-10-04 10:10:00,66.49,66.51,66.39,66.45,72700.0,60.1946,60.2127,60.1041,60.1584,72700.0
2013-10-04 10:20:00,66.44,66.47,66.38,66.47,38600.0,60.1494,60.1765,60.0951,60.1765,38600.0
2013-10-04 10:30:00,66.47,66.53,66.42,66.42,44300.0,60.1765,60.2309,60.1313,60.1313,44300.0
2013-10-04 10:40:00,66.41,66.45,66.37,66.38,34200.0,60.1222,60.1584,60.086,60.0951,34200.0
2013-10-04 10:50:00,66.39,66.46,66.39,66.4,212100.0,60.1041,60.1675,60.1041,60.1132,212100.0
2013-10-04 11:00:00,66.41,66.43,66.28,66.33,22800.0,60.1222,60.1403,60.0045,60.0498,22800.0
2013-10-04 11:10:00,66.32,66.39,66.29,66.39,26200.0,60.0407,60.1041,60.0136,60.1041,26200.0
2013-10-04 11:20:00,66.39,66.4,66.33,66.33,38100.0,60.1041,60.1132,60.0498,60.0498,38100.0
2013-10-04 11:30:00,66.33,66.34,66.24,66.29,30600.0,60.0498,60.0588,59.9683,60.0136,30600.0
2013-10-04 11:40:00,66.28,66.34,66.28,66.34,29100.0,60.0045,60.0588,60.0045,60.0588,29100.0
2013-10-04 11:50:00,66.34,66.35,66.22,66.22,83600.0,60.0588,60.0679,59.9502,59.9502,83600.0
2013-10-04 12:00:00,66.22,66.27,66.15,66.22,67600.0,59.9502,59.9955,59.8868,59.9502,67600.0
2013-10-04 12:10:00,66.22,66.27,66.16,66.25,53700.0,59.9502,59.9955,59.8959,59.9774,53700.0
2013-10-04 12:20:00,66.23,66.31,66.23,66.27,62200.0,59.9593,60.0317,59.9593,59.9955,62200.0
2013-10-04 12:30:00,66.27,66.37,66.22,66.34,35400.0,59.9955,60.086,59.9502,60.0588,35400.0
2013-10-04 12:40:00,66.33,66.38,66.3,66.35,30100.0,60.0498,60.0951,60.0226,60.0679,30100.0
2013-10-04 12:50:00,66.35,66.35,66.34,66.34,20900.0,60.0679,60.0679,60.0588,60.0588,20900.0
2013-10-04 13:00:00,66.35,66.35,66.31,66.35,33400.0,60.0679,60.0679,60.0317,60.0679,33400.0
2013-10-04 13:10:00,66.35,66.35,66.31,66.34,22100.0,60.0679,60.0679,60.0317,60.0588,22100.0
2013-10-04 13:20:00,66.34,66.36,66.31,66.33,23500.0,60.0588,60.0769,60.0317,60.0498,23500.0
2013-10-04 13:30:00,66.34,66.37,66.33,66.34,18400.0,60.0588,60.086,60.0498,60.0588,18400.0
2013-10-04 13:40:00,66.35,66.35,66.22,66.22,31600.0,60.0679,60.0679,59.9502,59.9502,31600.0
2013-10-04 13:50:00,66.22,66.27,66.22,66.26,25300.0,59.9502,59.9955,59.9502,59.9864,25300.0
2013-10-04 14:00:00,66.26,66.31,66.26,66.27,30700.0,59.9864,60.0317,59.9864,59.9955,30700.0
2013-10-04 14:10:00,66.27,66.34,66.27,66.32,20100.0,59.9955,60.0588,59.9955,60.0407,20100.0
2013-10-04 14:20:00,66.32,66.33,66.23,66.31,40100.0,60.0407,60.0498,59.9593,60.0317,40100.0
2013-10-04 14:30:00,66.31,66.35,66.27,66.32,42300.0,60.0317,60.0679,59.9955,60.0407,42300.0
2013-10-04 14:40:00,66.32,66.32,66.25,66.29,39400.0,60.0407,60.0407,59.9774,60.0136,39400.0
2013-10-04 14:50:00,66.28,66.33,66.28,66.3,57100.0,60.0045,60.0498,60.0045,60.0226,57100.0
2013-10-04 15:00:00,66.31,66.35,66.3,66.32,89200.0,60.0317,60.0679,60.0226,60.0407,89200.0
2013-10-04 15:10:00,66.31,66.36,66.31,66.33,63300.0,60.0317,60.0769,60.0317,60.0498,63300.0
2013-10-04 15:20:00,66.33,66.35,66.3,66.34,40600.0,60.0498,60.0679,60.0226,60.0588,40600.0
2013-10-04 15:30:00,66.33,66.34,66.27,66.3,47100.0,60.0498,60.0588,59.9955,60.0226,47100.0
2013-10-04 15:40:00,66.29,66.31,66.19,66.24,67500.0,60.0136,60.0317,59.923,59.9683,67500.0
2013-10-04 15:50:00,66.23,66.31,66.17,66.29,110300.0,59.9593,60.0317,59.9049,60.0136,110300.0
2013-10-07 09:30:00,65.74,66.06,65.23,65.99,61300.0,59.5157,59.8054,59.0539,59.742,61300.0
2013-10-07 09:40:00,65.95,66.15,65.9,66.15,54800.0,59.7058,59.8868,59.6605,59.8868,54800.0
2013-10-07 09:50:00,66.16,66.26,66.04,66.04,60800.0,59.8959,59.9864,59.7872,59.7872,60800.0
2013-10-07 10:00:00,66.04,66.2,65.99,66.2,38500.0,59.7872,59.9321,59.742,59.9321,38500.0
2013-10-07 10:10:00,66.2,66.29,66.16,66.22,29300.0,59.9321,60.0136,59.8959,59.9502,29300.0
2013-10-07 10:20:00,66.25,66.39,66.22,66.32,50800.0,59.9774,60.1041,59.9502,60.0407,50800.0
2013-10-07 10:30:00,66.32,66.46,66.22,66.22,25800.0,60.0407,60.1675,59.9502,59.9502,25800.0
2013-10-07 10:40:00,66.22,66.29,66.19,66.27,45100.0,59.9502,60.0136,59.923,59.9955,45100.0
2013-10-07 10:50:00,66.24,66.31,66.19,66.25,58300.0,59.9683,60.0317,59.923,59.9774,58300.0
2013-10-07 11:00:00,66.24,66.24,66.05,66.13,23300.0,59.9683,59.9683,59.7963,59.8687,23300.0
2013-10-07 11:10:00,66.12,66.16,66.0,66.0,20200.0,59.8597,59.8959,59.751,59.751,20200.0
2013-10-07 11:20:00,66.0,66.08,65.97,65.97,21100.0,59.751,59.8235,59.7239,59.7239,21100.0
2013-10-07 11:30:00,65.97,66.01,65.89,65.94,73300.0,59.7239,59.7601,59.6514,59.6967,73300.0
2013-10-07 11:40:00,65.94,66.03,65.86,66.03,34200.0,59.6967,59.7782,59.6243,59.7782,34200.0
2013-10-07 11:50:00,66.02,66.1,65.93,65.99,27900.0,59.7691,59.8416,59.6877,59.742,27900.0
2013-10-07 12:00:00,65.99,66.01,65.89,65.99,84800.0,59.742,59.7601,59.6514,59.742,84800.0
2013-10-07 12:10:00,65.97,65.97,65.87,65.87,44400.0,59.7239,59.7239,59.6333,59.6333,44400.0
2013-10-07 12:20:00,65.87,65.91,65.79,65.8,30300.0,59.6333,59.6696,59.5609,59.57,30300.0
2013-10-07 12:30:00,65.81,65.91,65.73,65.89,82800.0,59.579,59.6696,59.5066,59.6514,82800.0
2013-10-07 12:40:00,65.9,65.91,65.82,65.89,66500.0,59.6605,59.6696,59.5881,59.6514,66500.0
2013-10-07 12:50:00,65.89,65.95,65.81,65.82,19100.0,59.6514,59.7058,59.579,59.5881,19100.0
2013-10-07 13:00:00,65.86,65.92,65.82,65.87,25100.0,59.6243,59.6786,59.5881,59.6333,25100.0
2013-10-07 13:10:00,65.88,66.03,65.88,66.03,16100.0,59.6424,59.7782,59.6424,59.7782,16100.0
2013-10-07 13:20:00,66.05,66.07,65.95,65.98,19600.0,59.7963,59.8144,59.7058,59.7329,19600.0
2013-10-07 13:30:00,65.99,66.06,65.98,65.98,77600.0,59.742,59.8054,59.7329,59.7329,77600.0
2013-10-07 13:40:00,65.99,66.11,65.99,66.11,19900.0,59.742,59.8506,59.742,59.8506,19900.0
2013-10-07 13:50:00,66.12,66.26,66.12,66.25,86800.0,59.8597,59.9864,59.8597,59.9774,86800.0
2013-10-07 14:00:00,66.26,66.3,66.17,66.18,27000.0,59.9864,60.0226,59.9049,59.914,27000.0
2013-10-07 14:10:00,66.19,66.27,66.19,66.27,93200.0,59.923,59.9955,59.923,59.9955,93200.0
2013-10-07 14:20:00,66.27,66.29,66.23,66.28,27600.0,59.9955,60.0136,59.9593,60.0045,27600.0
2013-10-07 14:30:00,66.27,66.28,66.23,66.25,35300.0,59.9955,60.0045,59.9593,59.9774,35300.0
2013-10-07 14:40:00,66.26,66.26,66.13,66.23,31200.0,59.9864,59.9864,59.8687,59.9593,31200.0
2013-10-07 14:50:00,66.23,66.29,66.22,66.28,33000.0,59.9593,60.0136,59.9502,60.0045,33000.0
2013-10-07 15:00:00,66.27,66.28,66.22,66.27,26600.0,59.9955,60.0045,59.9502,59.9955,26600.0
2013-10-07 15:10:00,66.26,66.28,66.25,66.26,34000.0,59.9864,60.0045,59.9774,59.9864,34000.0
2013-10-07 15:20:00,66.26,66.26,66.12,66.14,47500.0,59.9864,59.9864,59.8597,59.8778,47500.0
2013-10-07 15:30:00,66.13,66.17,66.07,66.07,46600.0,59.8687,59.9049,59.8144,59.8144,46600.0
2013-10-07 15:40:00,66.07,66.15,66.02,66.12,116700.0,59.8144,59.8868,59.7691,59.8597,116700.0
2013-10-07 15:50:00,66.13,66.25,66.06,66.24,358100.0,59.8687,59.9774,59.8054,59.9683,358100.0
2013-10-08 09:30:00,66.1,66.24,65.65,65.79,54900.0,60.0154,60.1425,59.6068,59.734,54900.0
2013-10-08 09:40:00,65.8,65.92,65.75,65.8,35700.0,59.743,59.852,59.6976,59.743,35700.0
2013-10-08 09:50:00,65.79,65.89,65.6,65.79,72400.0,59.734,59.8247,59.5614,59.734,72400.0
2013-10-08 10:00:00,65.77,65.81,65.59,65.78,55800.0,59.7158,59.7521,59.5524,59.7249,55800.0
2013-10-08 10:10:00,65.79,65.83,65.63,65.82,41400.0,59.734,59.7703,59.5887,59.7612,41400.0
2013-10-08 10:20:00,65.82,65.85,65.75,65.78,48200.0,59.7612,59.7884,59.6976,59.7249,48200.0
2013-10-08 10:30:00,65.74,65.77,65.59,65.61,32400.0,59.6886,59.7158,59.5524,59.5705,32400.0
2013-10-08 10:40:00,65.59,65.66,65.52,65.55,48700.0,59.5524,59.6159,59.4888,59.516,48700.0
2013-10-08 10:50:00,65.53,65.55,65.38,65.5,36100.0,59.4979,59.516,59.3617,59.4706,36100.0
2013-10-08 11:00:00,65.5,65.5,65.38,65.45,43200.0,59.4706,59.4706,59.3617,59.4253,43200.0
2013-10-08 11:10:00,65.44,65.5,65.42,65.44,31600.0,59.4162,59.4706,59.398,59.4162,31600.0
2013-10-08 11:20:00,65.44,65.46,65.34,65.41,25900.0,59.4162,59.4343,59.3254,59.3889,25900.0
2013-10-08 11:30:00,65.38,65.38,65.24,65.26,78400.0,59.3617,59.3617,59.2346,59.2527,78400.0
2013-10-08 11:40:00,65.26,65.27,65.14,65.14,31400.0,59.2527,59.2618,59.1438,59.1438,31400.0
2013-10-08 11:50:00,65.12,65.23,65.12,65.21,33400.0,59.1256,59.2255,59.1256,59.2073,33400.0
2013-10-08 12:00:00,65.2,65.27,65.17,65.25,37600.0,59.1983,59.2618,59.171,59.2437,37600.0
2013-10-08 12:10:00,65.26,65.27,65.16,65.19,37200.0,59.2527,59.2618,59.1619,59.1892,37200.0
2013-10-08 12:20:00,65.19,65.31,65.17,65.3,122700.0,59.1892,59.2981,59.171,59.2891,122700.0
2013-10-08 12:30:00,65.29,65.32,65.18,65.25,93300.0,59.28,59.3072,59.1801,59.2437,93300.0
2013-10-08 12:40:00,65.24,65.4,65.23,65.34,27500.0,59.2346,59.3799,59.2255,59.3254,27500.0
2013-10-08 12:50:00,65.34,65.67,65.3,65.58,144000.0,59.3254,59.625,59.2891,59.5433,144000.0
2013-10-08 13:00:00,65.58,65.6,65.47,65.47,35100.0,59.5433,59.5614,59.4434,59.4434,35100.0
2013-10-08 13:10:00,65.45,65.46,65.42,65.42,23000.0,59.4253,59.4343,59.398,59.398,23000.0
2013-10-08 13:20:00,65.43,65.55,65.41,65.53,21500.0,59.4071,59.516,59.3889,59.4979,21500.0
2013-10-08 13:30:00,65.54,65.61,65.48,65.52,19500.0,59.507,59.5705,59.4525,59.4888,19500.0
2013-10-08 13:40:00,65.54,65.54,65.42,65.43,33500.0,59.507,59.507,59.398,59.4071,33500.0
2013-10-08 13:50:00,65.43,65.5,65.41,65.42,33900.0,59.4071,59.4706,59.3889,59.398,33900.0
2013-10-08 14:00:00,65.42,65.45,65.36,65.4,41600.0,59.398,59.4253,59.3435,59.3799,41600.0
2013-10-08 14:10:00,65.41,65.46,65.32,65.37,42300.0,59.3889,59.4343,59.3072,59.3526,42300.0
2013-10-08 14:20:00,65.37,65.51,65.32,65.49,92700.0,59.3526,59.4797,59.3072,59.4616,92700.0
2013-10-08 14:30:00,65.47,65.52,65.29,65.35,36300.0,59.4434,59.4888,59.28,59.3345,36300.0
2013-10-08 14:40:00,65.35,65.4,65.23,65.27,23700.0,59.3345,59.3799,59.2255,59.2618,23700.0
2013-10-08 14:50:00,65.27,65.38,65.22,65.36,36200.0,59.2618,59.3617,59.2164,59.3435,36200.0
2013-10-08 15:00:00,65.36,65.41,65.34,65.34,43900.0,59.3435,59.3889,59.3254,59.3254,43900.0
2013-10-08 15:10:00,65.36,65.43,65.3,65.42,50100.0,59.3435,59.4071,59.2891,59.398,50100.0
2013-10-08 15:20:00,65.44,65.58,65.44,65.55,38700.0,59.4162,59.5433,59.4162,59.516,38700.0
2013-10-08 15:30:00,65.55,65.59,65.42,65.48,48600.0,59.516,59.5524,59.398,59.4525,48600.0
2013-10-08 15:40:00,65.48,65.49,65.34,65.37,68100.0,59.4525,59.4616,59.3254,59.3526,68100.0
2013-10-08 15:50:00,65.37,65.41,65.22,65.4,234600.0,59.3526,59.3889,59.2164,59.3799,234600.0
2013-10-09 09:30:00,65.53,65.66,65.27,65.46,58100.0,59.4979,59.6159,59.2618,59.4343,58100.0
2013-10-09 09:40:00,65.48,65.62,65.36,65.55,92300.0,59.4525,59.5796,59.3435,59.516,92300.0
2013-10-09 09:50:00,65.49,65.62,65.35,65.43,41000.0,59.4616,59.5796,59.3345,59.4071,41000.0
2013-10-09 10:00:00,65.45,65.45,65.25,65.37,32800.0,59.4253,59.4253,59.2437,59.3526,32800.0
2013-10-09 10:10:00,65.33,65.44,65.23,65.39,65400.0,59.3163,59.4162,59.2255,59.3708,65400.0
2013-10-09 10:20:00,65.35,65.65,65.32,65.53,41800.0,59.3345,59.6068,59.3072,59.4979,41800.0
2013-10-09 10:30:00,65.53,65.61,65.45,65.51,32300.0,59.4979,59.5705,59.4253,59.4797,32300.0
2013-10-09 10:40:00,65.51,65.53,65.37,65.42,37100.0,59.4797,59.4979,59.3526,59.398,37100.0
2013-10-09 10:50:00,65.44,65.47,65.27,65.28,41200.0,59.4162,59.4434,59.2618,59.2709,41200.0
2013-10-09 11:00:00,65.27,65.4,65.22,65.22,36900.0,59.2618,59.3799,59.2164,59.2164,36900.0
2013-10-09 11:10:00,65.21,65.25,65.14,65.2,123100.0,59.2073,59.2437,59.1438,59.1983,123100.0
2013-10-09 11:20:00,65.19,65.3,65.14,65.28,99100.0,59.1892,59.2891,59.1438,59.2709,99100.0
2013-10-09 11:30:00,65.27,65.39,65.26,65.28,52100.0,59.2618,59.3708,59.2527,59.2709,52100.0
2013-10-09 11:40:00,65.28,65.37,65.17,65.26,38000.0,59.2709,59.3526,59.171,59.2527,38000.0
2013-10-09 11:50:00,65.26,65.29,65.19,65.2,30100.0,59.2527,59.28,59.1892,59.1983,30100.0
2013-10-09 12:00:00,65.21,65.27,65.17,65.21,29100.0,59.2073,59.2618,59.171,59.2073,29100.0
2013-10-09 12:10:00,65.21,65.28,65.19,65.22,29600.0,59.2073,59.2709,59.1892,59.2164,29600.0
2013-10-09 12:20:00,65.22,65.26,65.18,65.21,22300.0,59.2164,59.2527,59.1801,59.2073,22300.0
2013-10-09 12:30:00,65.21,65.27,65.2,65.21,31600.0,59.2073,59.2618,59.1983,59.2073,31600.0
2013-10-09 12:40:00,65.21,65.22,65.14,65.15,28200.0,59.2073,59.2164,59.1438,59.1529,28200.0
2013-10-09 12:50:00,65.16,65.24,65.13,65.24,25500.0,59.1619,59.2346,59.1347,59.2346,25500.0
2013-10-09 13:00:00,65.23,65.3,65.23,65.27,29100.0,59.2255,59.2891,59.2255,59.2618,29100.0
2013-10-09 13:10:00,65.26,65.49,65.23,65.47,28000.0,59.2527,59.4616,59.2255,59.4434,28000.0
2013-10-09 13:20:00,65.49,65.55,65.44,65.51,38400.0,59.4616,59.516,59.4162,59.4797,38400.0
2013-10-09 13:30:00,65.51,65.53,65.46,65.52,69800.0,59.4797,59.4979,59.4343,59.4888,69800.0
2013-10-09 13:40:00,65.53,65.6,65.48,65.48,34300.0,59.4979,59.5614,59.4525,59.4525,34300.0
2013-10-09 13:50:00,65.51,65.57,65.5,65.55,21600.0,59.4797,59.5342,59.4706,59.516,21600.0
2013-10-09 14:00:00,65.54,65.6,65.46,65.55,32700.0,59.507,59.5614,59.4343,59.516,32700.0
2013-10-09 14:10:00,65.56,65.58,65.49,65.51,24800.0,59.5251,59.5433,59.4616,59.4797,24800.0
2013-10-09 14:20:00,65.5,65.58,65.43,65.55,36600.0,59.4706,59.5433,59.4071,59.516,36600.0
2013-10-09 14:30:00,65.54,65.56,65.43,65.43,51200.0,59.507,59.5251,59.4071,59.4071,51200.0
2013-10-09 14:40:00,65.42,65.46,65.41,65.46,27200.0,59.398,59.4343,59.3889,59.4343,27200.0
2013-10-09 14:50:00,65.47,65.51,65.44,65.5,23600.0,59.4434,59.4797,59.4162,59.4706,23600.0
2013-10-09 15:00:00,65.5,65.52,65.36,65.45,72100.0,59.4706,59.4888,59.3435,59.4253,72100.0
2013-10-09 15:10:00,65.42,65.45,65.38,65.43,54200.0,59.398,59.4253,59.3617,59.4071,54200.0
2013-10-09 15:20:00,65.44,65.49,65.34,65.35,59400.0,59.4162,59.4616,59.3254,59.3345,59400.0
2013-10-09 15:30:00,65.36,65.46,65.34,65.39,61600.0,59.3435,59.4343,59.3254,59.3708,61600.0
2013-10-09 15:40:00,65.4,65.42,65.14,65.23,95800.0,59.3799,59.398,59.1438,59.2255,95800.0
2013-10-09 15:50:00,65.22,65.39,65.16,65.31,259200.0,59.2164,59.3708,59.1619,59.2981,259200.0
2013-10-10 09:30:00,65.92,66.08,65.73,66.02,50400.0,59.852,59.9973,59.6795,59.9428,50400.0
2013-10-10 09:40:00,66.06,66.13,65.91,65.91,42100.0,59.9791,60.0427,59.8429,59.8429,42100.0
2013-10-10 09:50:00,65.89,65.93,65.8,65.85,87100.0,59.8247,59.8611,59.743,59.7884,87100.0
2013-10-10 10:00:00,65.86,65.87,65.67,65.67,47200.0,59.7975,59.8066,59.625,59.625,47200.0
2013-10-10 10:10:00,65.67,65.75,65.64,65.7,32400.0,59.625,59.6976,59.5978,59.6522,32400.0
2013-10-10 10:20:00,65.71,65.89,65.67,65.89,29400.0,59.6613,59.8247,59.625,59.8247,29400.0
2013-10-10 10:30:00,65.9,65.91,65.77,65.88,80000.0,59.8338,59.8429,59.7158,59.8157,80000.0
2013-10-10 10:40:00,65.89,65.95,65.83,65.88,22100.0,59.8247,59.8792,59.7703,59.8157,22100.0
2013-10-10 10:50:00,65.89,65.98,65.71,65.73,30900.0,59.8247,59.9065,59.6613,59.6795,30900.0
2013-10-10 11:00:00,65.73,65.76,65.6,65.67,28700.0,59.6795,59.7067,59.5614,59.625,28700.0
2013-10-10 11:10:00,65.67,65.71,65.6,65.61,27100.0,59.625,59.6613,59.5614,59.5705,27100.0
2013-10-10 11:20:00,65.63,65.78,65.63,65.69,37100.0,59.5887,59.7249,59.5887,59.6432,37100.0
2013-10-10 11:30:00,65.7,65.74,65.58,65.69,61900.0,59.6522,59.6886,59.5433,59.6432,61900.0
2013-10-10 11:40:00,65.7,65.73,65.63,65.68,47600.0,59.6522,59.6795,59.5887,59.6341,47600.0
2013-10-10 11:50:00,65.69,65.7,65.66,65.66,29400.0,59.6432,59.6522,59.6159,59.6159,29400.0
2013-10-10 12:00:00,65.65,65.72,65.63,65.64,30100.0,59.6068,59.6704,59.5887,59.5978,30100.0
2013-10-10 12:10:00,65.64,65.69,65.63,65.68,22100.0,59.5978,59.6432,59.5887,59.6341,22100.0
2013-10-10 12:20:00,65.68,65.76,65.67,65.74,13300.0,59.6341,59.7067,59.625,59.6886,13300.0
2013-10-10 12:30:00,65.75,65.75,65.63,65.64,47100.0,59.6976,59.6976,59.5887,59.5978,47100.0
2013-10-10 12:40:00,65.65,65.71,65.65,65.67,21100.0,59.6068,59.6613,59.6068,59.625,21100.0
2013-10-10 12:50:00,65.68,65.72,65.67,65.69,22000.0,59.6341,59.6704,59.625,59.6432,22000.0
2013-10-10 13:00:00,65.69,65.71,65.65,65.7,23900.0,59.6432,59.6613,59.6068,59.6522,23900.0
2013-10-10 13:10:00,65.7,65.72,65.65,65.65,23800.0,59.6522,59.6704,59.6068,59.6068,23800.0
2013-10-10 13:20:00,65.64,65.7,65.62,65.69,15300.0,59.5978,59.6522,59.5796,59.6432,15300.0
2013-10-10 13:30:00,65.68,65.73,65.67,65.71,27400.0,59.6341,59.6795,59.625,59.6613,27400.0
2013-10-10 13:40:00,65.71,65.75,65.66,65.67,25700.0,59.6613,59.6976,59.6159,59.625,25700.0
2013-10-10 13:50:00,65.68,65.69,65.6,65.6,27700.0,59.6341,59.6432,59.5614,59.5614,27700.0
2013-10-10 14:00:00,65.61,65.64,65.55,65.59,26600.0,59.5705,59.5978,59.516,59.5524,26600.0
2013-10-10 14:10:00,65.58,65.6,65.54,65.57,27900.0,59.5433,59.5614,59.507,59.5342,27900.0
2013-10-10 14:20:00,65.57,65.68,65.57,65.67,25300.0,59.5342,59.6341,59.5342,59.625,25300.0
2013-10-10 14:30:00,65.67,65.68,65.62,65.62,45600.0,59.625,59.6341,59.5796,59.5796,45600.0
2013-10-10 14:40:00,65.63,65.66,65.48,65.5,71700.0,59.5887,59.6159,59.4525,59.4706,71700.0
2013-10-10 14:50:00,65.49,65.54,65.47,65.49,61200.0,59.4616,59.507,59.4434,59.4616,61200.0
2013-10-10 15:00:00,65.49,65.64,65.48,65.61,74800.0,59.4616,59.5978,59.4525,59.5705,74800.0
2013-10-10 15:10:00,65.61,65.66,65.61,65.64,126700.0,59.5705,59.6159,59.5705,59.5978,126700.0
2013-10-10 15:20:00,65.64,65.79,65.62,65.79,58100.0,59.5978,59.734,59.5796,59.734,58100.0
2013-10-10 15:30:00,65.79,65.85,65.78,65.84,71400.0,59.734,59.7884,59.7249,59.7794,71400.0
2013-10-10 15:40:00,65.84,65.86,65.78,65.82,128000.0,59.7794,59.7975,59.7249,59.7612,128000.0
2013-10-10 15:50:00,65.82,65.82,65.76,65.8,250600.0,59.7612,59.7612,59.7067,59.743,250600.0
2013-10-11 09:30:00,65.38,66.19,65.38,66.17,60600.0,59.3617,60.0971,59.3617,60.079,60600.0
2013-10-11 09:40:00,66.19,66.45,66.15,66.36,44900.0,60.0971,60.3332,60.0608,60.2515,44900.0
2013-10-11 09:50:00,66.4,66.55,66.33,66.47,45400.0,60.2878,60.424,60.2242,60.3514,45400.0
2013-10-11 10:00:00,66.43,66.48,66.33,66.45,35100.0,60.315,60.3604,60.2242,60.3332,35100.0
2013-10-11 10:10:00,66.45,66.51,66.38,66.38,99200.0,60.3332,60.3877,60.2696,60.2696,99200.0
2013-10-11 10:20:00,66.38,66.49,66.36,66.41,43100.0,60.2696,60.3695,60.2515,60.2969,43100.0
2013-10-11 10:30:00,66.41,66.43,66.35,66.39,27600.0,60.2969,60.315,60.2424,60.2787,27600.0
2013-10-11 10:40:00,66.39,66.39,66.28,66.29,26100.0,60.2787,60.2787,60.1788,60.1879,26100.0
2013-10-11 10:50:00,66.29,66.41,66.29,66.41,33900.0,60.1879,60.2969,60.1879,60.2969,33900.0
2013-10-11 11:00:00,66.42,66.46,66.38,66.4,32300.0,60.306,60.3423,60.2696,60.2878,32300.0
2013-10-11 11:10:00,66.4,66.45,66.37,66.38,28400.0,60.2878,60.3332,60.2606,60.2696,28400.0
2013-10-11 11:20:00,66.37,66.42,66.33,66.34,34200.0,60.2606,60.306,60.2242,60.2333,34200.0
2013-10-11 11:30:00,66.34,66.49,66.33,66.46,38100.0,60.2333,60.3695,60.2242,60.3423,38100.0
2013-10-11 11:40:00,66.46,66.63,66.46,66.6,37900.0,60.3423,60.4966,60.3423,60.4694,37900.0
2013-10-11 11:50:00,66.6,66.6,66.53,66.58,29500.0,60.4694,60.4694,60.4058,60.4512,29500.0
2013-10-11 12:00:00,66.58,66.69,66.58,66.68,40300.0,60.4512,60.5511,60.4512,60.542,40300.0
2013-10-11 12:10:00,66.67,66.69,66.62,66.68,23200.0,60.5329,60.5511,60.4876,60.542,23200.0
2013-10-11 12:20:00,66.68,66.79,66.68,66.72,54900.0,60.542,60.6419,60.542,60.5783,54900.0
2013-10-11 12:30:00,66.73,66.76,66.69,66.7,43100.0,60.5874,60.6147,60.5511,60.5602,43100.0
2013-10-11 12:40:00,66.7,66.73,66.67,66.7,37600.0,60.5602,60.5874,60.5329,60.5602,37600.0
2013-10-11 12:50:00,66.71,66.72,66.68,66.71,26900.0,60.5693,60.5783,60.542,60.5693,26900.0
2013-10-11 13:00:00,66.71,66.8,66.68,66.79,34900.0,60.5693,60.651,60.542,60.6419,34900.0
2013-10-11 13:10:00,66.79,66.79,66.64,66.68,43200.0,60.6419,60.6419,60.5057,60.542,43200.0
2013-10-11 13:20:00,66.69,66.74,66.68,66.71,32700.0,60.5511,60.5965,60.542,60.5693,32700.0
2013-10-11 13:30:00,66.71,66.75,66.68,66.72,47000.0,60.5693,60.6056,60.542,60.5783,47000.0
2013-10-11 13:40:00,66.72,66.73,66.65,66.7,40200.0,60.5783,60.5874,60.5148,60.5602,40200.0
2013-10-11 13:50:00,66.69,66.75,66.67,66.71,44300.0,60.5511,60.6056,60.5329,60.5693,44300.0
2013-10-11 14:00:00,66.71,66.73,66.64,66.65,87500.0,60.5693,60.5874,60.5057,60.5148,87500.0
2013-10-11 14:10:00,66.65,66.65,66.54,66.55,41300.0,60.5148,60.5148,60.4149,60.424,41300.0
2013-10-11 14:20:00,66.56,66.62,66.55,66.57,31700.0,60.4331,60.4876,60.424,60.4422,31700.0
2013-10-11 14:30:00,66.57,66.59,66.48,66.48,33600.0,60.4422,60.4603,60.3604,60.3604,33600.0
2013-10-11 14:40:00,66.48,66.57,66.46,66.57,41400.0,60.3604,60.4422,60.3423,60.4422,41400.0
2013-10-11 14:50:00,66.58,66.67,66.58,66.67,32500.0,60.4512,60.5329,60.4512,60.5329,32500.0
2013-10-11 15:00:00,66.67,66.7,66.61,66.7,105400.0,60.5329,60.5602,60.4785,60.5602,105400.0
2013-10-11 15:10:00,66.7,66.75,66.67,66.75,82100.0,60.5602,60.6056,60.5329,60.6056,82100.0
2013-10-11 15:20:00,66.74,66.87,66.73,66.85,75400.0,60.5965,60.7145,60.5874,60.6964,75400.0
2013-10-11 15:30:00,66.85,66.89,66.82,66.86,70600.0,60.6964,60.7327,60.6691,60.7055,70600.0
2013-10-11 15:40:00,66.85,66.9,66.76,66.76,115900.0,60.6964,60.7418,60.6147,60.6147,115900.0
2013-10-11 15:50:00,66.77,66.93,66.77,66.92,139800.0,60.6237,60.769,60.6237,60.7599,139800.0
2013-10-14 09:30:00,66.52,66.89,66.01,66.82,45400.0,60.3968,60.7327,59.9337,60.6691,45400.0
2013-10-14 09:40:00,66.88,66.89,66.72,66.78,55200.0,60.7236,60.7327,60.5783,60.6328,55200.0
2013-10-14 09:50:00,66.79,66.85,66.74,66.79,95000.0,60.6419,60.6964,60.5965,60.6419,95000.0
2013-10-14 10:00:00,66.76,66.8,66.7,66.73,51100.0,60.6147,60.651,60.5602,60.5874,51100.0
2013-10-14 10:10:00,66.72,66.76,66.69,66.7,50900.0,60.5783,60.6147,60.5511,60.5602,50900.0
2013-10-14 10:20:00,66.7,66.77,66.7,66.75,53300.0,60.5602,60.6237,60.5602,60.6056,53300.0
2013-10-14 10:30:00,66.75,66.77,66.7,66.76,42300.0,60.6056,60.6237,60.5602,60.6147,42300.0
2013-10-14 10:40:00,66.76,66.8,66.71,66.77,31200.0,60.6147,60.651,60.5693,60.6237,31200.0
2013-10-14 10:50:00,66.77,66.83,66.75,66.77,54600.0,60.6237,60.6782,60.6056,60.6237,54600.0
2013-10-14 11:00:00,66.76,66.81,66.75,66.75,25300.0,60.6147,60.6601,60.6056,60.6056,25300.0
2013-10-14 11:10:00,66.75,66.82,66.75,66.77,24300.0,60.6056,60.6691,60.6056,60.6237,24300.0
2013-10-14 11:20:00,66.76,66.79,66.75,66.75,18200.0,60.6147,60.6419,60.6056,60.6056,18200.0
2013-10-14 11:30:00,66.76,66.8,66.75,66.77,35800.0,60.6147,60.651,60.6056,60.6237,35800.0
2013-10-14 11:40:00,66.78,66.9,66.75,66.86,19200.0,60.6328,60.7418,60.6056,60.7055,19200.0
2013-10-14 11:50:00,66.88,66.99,66.88,66.99,38500.0,60.7236,60.8235,60.7236,60.8235,38500.0
2013-10-14 12:00:00,66.98,67.08,66.97,67.08,35900.0,60.8144,60.9052,60.8053,60.9052,35900.0
2013-10-14 12:10:00,67.07,67.12,67.05,67.12,41800.0,60.8961,60.9415,60.878,60.9415,41800.0
2013-10-14 12:20:00,67.12,67.14,67.09,67.1,41000.0,60.9415,60.9597,60.9143,60.9234,41000.0
2013-10-14 12:30:00,67.1,67.14,67.06,67.13,42900.0,60.9234,60.9597,60.887,60.9506,42900.0
2013-10-14 12:40:00,67.13,67.13,67.06,67.08,28300.0,60.9506,60.9506,60.887,60.9052,28300.0
2013-10-14 12:50:00,67.08,67.17,67.08,67.17,25900.0,60.9052,60.9869,60.9052,60.9869,25900.0
2013-10-14 13:00:00,67.17,67.24,67.16,67.23,32500.0,60.9869,61.0505,60.9778,61.0414,32500.0
2013-10-14 13:10:00,67.23,67.28,67.2,67.25,48100.0,61.0414,61.0868,61.0142,61.0596,48100.0
2013-10-14 13:20:00,67.25,67.32,67.25,67.32,40300.0,61.0596,61.1231,61.0596,61.1231,40300.0
2013-10-14 13:30:00,67.31,67.34,67.27,67.34,41200.0,61.114,61.1413,61.0777,61.1413,41200.0
2013-10-14 13:40:00,67.34,67.37,67.24,67.25,55200.0,61.1413,61.1685,61.0505,61.0596,55200.0
2013-10-14 13:50:00,67.24,67.32,67.23,67.32,28600.0,61.0505,61.1231,61.0414,61.1231,28600.0
2013-10-14 14:00:00,67.33,67.42,67.3,67.4,49800.0,61.1322,61.2139,61.105,61.1958,49800.0
2013-10-14 14:10:00,67.39,67.4,67.33,67.39,31600.0,61.1867,61.1958,61.1322,61.1867,31600.0
2013-10-14 14:20:00,67.39,67.44,67.35,67.43,37000.0,61.1867,61.2321,61.1504,61.223,37000.0
2013-10-14 14:30:00,67.43,67.48,67.43,67.45,59200.0,61.223,61.2684,61.223,61.2411,59200.0
2013-10-14 14:40:00,67.45,67.45,67.33,67.39,68200.0,61.2411,61.2411,61.1322,61.1867,68200.0
2013-10-14 14:50:00,67.37,67.37,67.3,67.32,31800.0,61.1685,61.1685,61.105,61.1231,31800.0
2013-10-14 15:00:00,67.32,67.4,67.28,67.39,58600.0,61.1231,61.1958,61.0868,61.1867,58600.0
2013-10-14 15:10:00,67.39,67.39,67.25,67.28,54300.0,61.1867,61.1867,61.0596,61.0868,54300.0
2013-10-14 15:20:00,67.27,67.27,67.23,67.26,67600.0,61.0777,61.0777,61.0414,61.0686,67600.0
2013-10-14 15:30:00,67.26,67.33,67.23,67.32,99800.0,61.0686,61.1322,61.0414,61.1231,99800.0
2013-10-14 15:40:00,67.32,67.33,67.23,67.27,90700.0,61.1231,61.1322,61.0414,61.0777,90700.0
2013-10-14 15:50:00,67.28,67.45,67.27,67.43,119900.0,61.0868,61.2411,61.0777,61.223,119900.0
2013-10-15 09:30:00,67.11,67.41,66.83,66.89,82700.0,60.9324,61.2048,60.6782,60.7327,82700.0
2013-10-15 09:40:00,66.88,67.04,66.88,66.9,48500.0,60.7236,60.8689,60.7236,60.7418,48500.0
2013-10-15 09:50:00,66.92,67.01,66.85,66.9,38900.0,60.7599,60.8417,60.6964,60.7418,38900.0
2013-10-15 10:00:00,66.92,67.02,66.85,66.92,42000.0,60.7599,60.8507,60.6964,60.7599,42000.0
2013-10-15 10:10:00,66.91,66.96,66.83,66.84,60000.0,60.7509,60.7963,60.6782,60.6873,60000.0
2013-10-15 10:20:00,66.85,66.92,66.85,66.9,34400.0,60.6964,60.7599,60.6964,60.7418,34400.0
2013-10-15 10:30:00,66.88,66.95,66.85,66.93,48700.0,60.7236,60.7872,60.6964,60.769,48700.0
2013-10-15 10:40:00,66.91,67.0,66.85,66.89,59300.0,60.7509,60.8326,60.6964,60.7327,59300.0
2013-10-15 10:50:00,66.89,67.02,66.87,66.96,77600.0,60.7327,60.8507,60.7145,60.7963,77600.0
2013-10-15 11:00:00,66.97,67.09,66.94,67.03,45700.0,60.8053,60.9143,60.7781,60.8598,45700.0
2013-10-15 11:10:00,67.02,67.15,66.92,67.03,52800.0,60.8507,60.9688,60.7599,60.8598,52800.0
2013-10-15 11:20:00,67.02,67.19,67.02,67.12,40000.0,60.8507,61.0051,60.8507,60.9415,40000.0
2013-10-15 11:30:00,67.11,67.2,67.03,67.08,37700.0,60.9324,61.0142,60.8598,60.9052,37700.0
2013-10-15 11:40:00,67.08,67.17,67.08,67.13,42600.0,60.9052,60.9869,60.9052,60.9506,42600.0
2013-10-15 11:50:00,67.13,67.19,67.11,67.12,27700.0,60.9506,61.0051,60.9324,60.9415,27700.0
2013-10-15 12:00:00,67.12,67.13,67.06,67.12,37300.0,60.9415,60.9506,60.887,60.9415,37300.0
2013-10-15 12:10:00,67.12,67.18,67.01,67.08,38300.0,60.9415,60.996,60.8417,60.9052,38300.0
2013-10-15 12:20:00,67.09,67.13,67.07,67.11,33100.0,60.9143,60.9506,60.8961,60.9324,33100.0
2013-10-15 12:30:00,67.1,67.22,67.08,67.21,42800.0,60.9234,61.0323,60.9052,61.0232,42800.0
2013-10-15 12:40:00,67.21,67.27,67.19,67.2,35200.0,61.0232,61.0777,61.0051,61.0142,35200.0
2013-10-15 12:50:00,67.2,67.21,67.11,67.15,32700.0,61.0142,61.0232,60.9324,60.9688,32700.0
2013-10-15 13:00:00,67.14,67.17,67.07,67.09,38500.0,60.9597,60.9869,60.8961,60.9143,38500.0
2013-10-15 13:10:00,67.09,67.14,67.03,67.09,29800.0,60.9143,60.9597,60.8598,60.9143,29800.0
2013-10-15 13:20:00,67.09,67.09,67.02,67.02,33600.0,60.9143,60.9143,60.8507,60.8507,33600.0
2013-10-15 13:30:00,67.02,67.09,66.99,67.01,52200.0,60.8507,60.9143,60.8235,60.8417,52200.0
2013-10-15 13:40:00,67.0,67.12,67.0,67.11,32800.0,60.8326,60.9415,60.8326,60.9324,32800.0
2013-10-15 13:50:00,67.12,67.17,67.09,67.14,34500.0,60.9415,60.9869,60.9143,60.9597,34500.0
2013-10-15 14:00:00,67.13,67.22,67.13,67.21,45400.0,60.9506,61.0323,60.9506,61.0232,45400.0
2013-10-15 14:10:00,67.21,67.22,67.1,67.1,62100.0,61.0232,61.0323,60.9234,60.9234,62100.0
2013-10-15 14:20:00,67.1,67.1,66.88,66.94,51200.0,60.9234,60.9234,60.7236,60.7781,51200.0
2013-10-15 14:30:00,66.94,66.94,66.73,66.81,71400.0,60.7781,60.7781,60.5874,60.6601,71400.0
2013-10-15 14:40:00,66.79,66.93,66.75,66.8,88700.0,60.6419,60.769,60.6056,60.651,88700.0
2013-10-15 14:50:00,66.8,66.87,66.74,66.83,69500.0,60.651,60.7145,60.5965,60.6782,69500.0
2013-10-15 15:00:00,66.84,67.03,66.83,66.98,67000.0,60.6873,60.8598,60.6782,60.8144,67000.0
2013-10-15 15:10:00,66.98,66.99,66.86,66.93,75000.0,60.8144,60.8235,60.7055,60.769,75000.0
2013-10-15 15:20:00,66.94,66.99,66.89,66.98,48800.0,60.7781,60.8235,60.7327,60.8144,48800.0
2013-10-15 15:30:00,66.96,66.96,66.87,66.93,79300.0,60.7963,60.7963,60.7145,60.769,79300.0
2013-10-15 15:40:00,66.93,66.95,66.88,66.9,81700.0,60.769,60.7872,60.7236,60.7418,81700.0
2013-10-15 15:50:00,66.91,66.91,66.77,66.77,128300.0,60.7509,60.7509,60.6237,60.6237,128300.0
2013-10-16 09:30:00,67.0,67.32,66.93,67.19,26900.0,60.8326,61.1231,60.769,61.0051,26900.0
2013-10-16 09:40:00,67.19,67.23,67.08,67.16,26800.0,61.0051,61.0414,60.9052,60.9778,26800.0
2013-10-16 09:50:00,67.13,67.34,67.13,67.3,32500.0,60.9506,61.1413,60.9506,61.105,32500.0
2013-10-16 10:00:00,67.31,67.34,67.15,67.25,107400.0,61.114,61.1413,60.9688,61.0596,107400.0
2013-10-16 10:10:00,67.21,67.26,67.15,67.18,43300.0,61.0232,61.0686,60.9688,60.996,43300.0
2013-10-16 10:20:00,67.22,67.28,67.19,67.23,43300.0,61.0323,61.0868,61.0051,61.0414,43300.0
2013-10-16 10:30:00,67.22,67.27,67.19,67.2,21000.0,61.0323,61.0777,61.0051,61.0142,21000.0
2013-10-16 10:40:00,67.19,67.23,67.16,67.23,20900.0,61.0051,61.0414,60.9778,61.0414,20900.0
2013-10-16 10:50:00,67.23,67.25,67.16,67.23,47800.0,61.0414,61.0596,60.9778,61.0414,47800.0
2013-10-16 11:00:00,67.23,67.32,67.2,67.21,34700.0,61.0414,61.1231,61.0142,61.0232,34700.0
2013-10-16 11:10:00,67.23,67.26,67.2,67.21,32600.0,61.0414,61.0686,61.0142,61.0232,32600.0
2013-10-16 11:20:00,67.2,67.21,67.03,67.04,60400.0,61.0142,61.0232,60.8598,60.8689,60400.0
2013-10-16 11:30:00,67.04,67.05,66.95,66.98,59100.0,60.8689,60.878,60.7872,60.8144,59100.0
2013-10-16 11:40:00,66.97,67.06,66.96,66.99,49400.0,60.8053,60.887,60.7963,60.8235,49400.0
2013-10-16 11:50:00,66.98,67.04,66.94,66.94,18600.0,60.8144,60.8689,60.7781,60.7781,18600.0
2013-10-16 12:00:00,66.95,67.07,66.94,67.04,20600.0,60.7872,60.8961,60.7781,60.8689,20600.0
2013-10-16 12:10:00,67.03,67.07,66.99,67.02,13500.0,60.8598,60.8961,60.8235,60.8507,13500.0
2013-10-16 12:20:00,67.01,67.05,66.95,67.0,22100.0,60.8417,60.878,60.7872,60.8326,22100.0
2013-10-16 12:30:00,67.0,67.01,66.89,66.95,47300.0,60.8326,60.8417,60.7327,60.7872,47300.0
2013-10-16 12:40:00,66.94,67.06,66.93,67.0,21200.0,60.7781,60.887,60.769,60.8326,21200.0
2013-10-16 12:50:00,66.97,67.0,66.91,67.0,36000.0,60.8053,60.8326,60.7509,60.8326,36000.0
2013-10-16 13:00:00,66.97,66.98,66.85,66.85,22400.0,60.8053,60.8144,60.6964,60.6964,22400.0
2013-10-16 13:10:00,66.83,66.92,66.82,66.86,30900.0,60.6782,60.7599,60.6691,60.7055,30900.0
2013-10-16 13:20:00,66.88,66.88,66.69,66.69,39900.0,60.7236,60.7236,60.5511,60.5511,39900.0
2013-10-16 13:30:00,66.69,66.72,66.65,66.7,44100.0,60.5511,60.5783,60.5148,60.5602,44100.0
2013-10-16 13:40:00,66.7,66.77,66.68,66.75,31200.0,60.5602,60.6237,60.542,60.6056,31200.0
2013-10-16 13:50:00,66.75,66.82,66.73,66.77,21400.0,60.6056,60.6691,60.5874,60.6237,21400.0
2013-10-16 14:00:00,66.77,66.8,66.73,66.77,42100.0,60.6237,60.651,60.5874,60.6237,42100.0
2013-10-16 14:10:00,66.78,66.86,66.77,66.85,20700.0,60.6328,60.7055,60.6237,60.6964,20700.0
2013-10-16 14:20:00,66.85,66.86,66.76,66.78,27400.0,60.6964,60.7055,60.6147,60.6328,27400.0
2013-10-16 14:30:00,66.79,66.91,66.76,66.88,58900.0,60.6419,60.7509,60.6147,60.7236,58900.0
2013-10-16 14:40:00,66.86,66.95,66.85,66.95,18000.0,60.7055,60.7872,60.6964,60.7872,18000.0
2013-10-16 14:50:00,66.96,66.97,66.82,66.86,24700.0,60.7963,60.8053,60.6691,60.7055,24700.0
2013-10-16 15:00:00,66.86,66.91,66.85,66.88,31900.0,60.7055,60.7509,60.6964,60.7236,31900.0
2013-10-16 15:10:00,66.88,67.0,66.88,66.95,39100.0,60.7236,60.8326,60.7236,60.7872,39100.0
2013-10-16 15:20:00,66.94,66.95,66.87,66.87,45300.0,60.7781,60.7872,60.7145,60.7145,45300.0
2013-10-16 15:30:00,66.87,66.95,66.87,66.94,103900.0,60.7145,60.7872,60.7145,60.7781,103900.0
2013-10-16 15:40:00,66.93,66.99,66.9,66.96,63200.0,60.769,60.8235,60.7418,60.7963,63200.0
2013-10-16 15:50:00,66.97,67.02,66.94,67.0,231300.0,60.8053,60.8507,60.7781,60.8326,231300.0
2013-10-17 09:30:00,66.89,67.09,66.7,66.97,59600.0,60.7327,60.9143,60.5602,60.8053,59600.0
2013-10-17 09:40:00,67.0,67.37,67.0,67.26,64100.0,60.8326,61.1685,60.8326,61.0686,64100.0
2013-10-17 09:50:00,67.27,67.36,67.25,67.31,35400.0,61.0777,61.1594,61.0596,61.114,35400.0
2013-10-17 10:00:00,67.31,67.31,67.15,67.27,61600.0,61.114,61.114,60.9688,61.0777,61600.0
2013-10-17 10:10:00,67.27,67.33,67.22,67.27,47200.0,61.0777,61.1322,61.0323,61.0777,47200.0
2013-10-17 10:20:00,67.28,67.31,67.25,67.26,28100.0,61.0868,61.114,61.0596,61.0686,28100.0
2013-10-17 10:30:00,67.27,67.44,67.27,67.44,35800.0,61.0777,61.2321,61.0777,61.2321,35800.0
2013-10-17 10:40:00,67.44,67.52,67.43,67.49,72900.0,61.2321,61.3047,61.223,61.2775,72900.0
2013-10-17 10:50:00,67.49,67.53,67.45,67.47,50500.0,61.2775,61.3138,61.2411,61.2593,50500.0
2013-10-17 11:00:00,67.48,67.54,67.45,67.52,45600.0,61.2684,61.3229,61.2411,61.3047,45600.0
2013-10-17 11:10:00,67.53,67.63,67.52,67.62,36100.0,61.3138,61.4046,61.3047,61.3955,36100.0
2013-10-17 11:20:00,67.63,67.68,67.57,67.66,31600.0,61.4046,61.45,61.3501,61.4318,31600.0
2013-10-17 11:30:00,67.66,67.73,67.64,67.67,30900.0,61.4318,61.4954,61.4137,61.4409,30900.0
2013-10-17 11:40:00,67.68,67.75,67.67,67.74,30800.0,61.45,61.5135,61.4409,61.5045,30800.0
2013-10-17 11:50:00,67.74,67.78,67.7,67.77,39900.0,61.5045,61.5408,61.4681,61.5317,39900.0
2013-10-17 12:00:00,67.76,67.77,67.71,67.75,32600.0,61.5226,61.5317,61.4772,61.5135,32600.0
2013-10-17 12:10:00,67.74,67.83,67.7,67.8,42400.0,61.5045,61.5862,61.4681,61.5589,42400.0
2013-10-17 12:20:00,67.8,67.84,67.79,67.84,34000.0,61.5589,61.5952,61.5499,61.5952,34000.0
2013-10-17 12:30:00,67.84,67.91,67.83,67.91,43900.0,61.5952,61.6588,61.5862,61.6588,43900.0
2013-10-17 12:40:00,67.9,67.91,67.87,67.9,32900.0,61.6497,61.6588,61.6225,61.6497,32900.0
2013-10-17 12:50:00,67.9,67.93,67.9,67.92,17700.0,61.6497,61.677,61.6497,61.6679,17700.0
2013-10-17 13:00:00,67.92,67.92,67.88,67.91,27700.0,61.6679,61.6679,61.6316,61.6588,27700.0
2013-10-17 13:10:00,67.91,67.92,67.87,67.9,30000.0,61.6588,61.6679,61.6225,61.6497,30000.0
2013-10-17 13:20:00,67.9,67.93,67.89,67.91,27800.0,61.6497,61.677,61.6406,61.6588,27800.0
2013-10-17 13:30:00,67.91,67.91,67.88,67.9,25500.0,61.6588,61.6588,61.6316,61.6497,25500.0
2013-10-17 13:40:00,67.9,67.92,67.84,67.84,47700.0,61.6497,61.6679,61.5952,61.5952,47700.0
2013-10-17 13:50:00,67.83,67.89,67.83,67.87,32600.0,61.5862,61.6406,61.5862,61.6225,32600.0
2013-10-17 14:00:00,67.86,67.88,67.83,67.84,25600.0,61.6134,61.6316,61.5862,61.5952,25600.0
2013-10-17 14:10:00,67.84,67.85,67.8,67.84,28900.0,61.5952,61.6043,61.5589,61.5952,28900.0
2013-10-17 14:20:00,67.84,67.92,67.83,67.9,50600.0,61.5952,61.6679,61.5862,61.6497,50600.0
2013-10-17 14:30:00,67.9,67.92,67.89,67.92,28000.0,61.6497,61.6679,61.6406,61.6679,28000.0
2013-10-17 14:40:00,67.91,67.93,67.88,67.89,46100.0,61.6588,61.677,61.6316,61.6406,46100.0
2013-10-17 14:50:00,67.87,67.91,67.87,67.91,39500.0,61.6225,61.6588,61.6225,61.6588,39500.0
2013-10-17 15:00:00,67.91,67.96,67.88,67.95,41600.0,61.6588,61.7042,61.6316,61.6951,41600.0
2013-10-17 15:10:00,67.95,67.99,67.95,67.98,23000.0,61.6951,61.7314,61.6951,61.7224,23000.0
2013-10-17 15:20:00,67.98,68.03,67.98,68.01,72000.0,61.7224,61.7678,61.7224,61.7496,72000.0
2013-10-17 15:30:00,68.0,68.01,67.95,67.99,37600.0,61.7405,61.7496,61.6951,61.7314,37600.0
2013-10-17 15:40:00,67.99,67.99,67.93,67.96,56000.0,61.7314,61.7314,61.677,61.7042,56000.0
2013-10-17 15:50:00,67.96,68.01,67.94,68.0,103900.0,61.7042,61.7496,61.686,61.7405,103900.0
2013-10-18 09:30:00,68.73,69.0,68.72,68.98,351400.0,62.4033,62.6485,62.3942,62.6303,351400.0
2013-10-18 09:40:00,68.97,69.02,68.69,68.89,118600.0,62.6212,62.6666,62.367,62.5486,118600.0
2013-10-18 09:50:00,68.92,69.04,68.87,68.98,95400.0,62.5758,62.6848,62.5304,62.6303,95400.0
2013-10-18 10:00:00,68.98,69.12,68.97,69.1,93900.0,62.6303,62.7574,62.6212,62.7393,93900.0
2013-10-18 10:10:00,69.11,69.11,68.98,69.0,69500.0,62.7483,62.7483,62.6303,62.6485,69500.0
2013-10-18 10:20:00,68.98,69.03,68.94,68.98,88000.0,62.6303,62.6757,62.594,62.6303,88000.0
2013-10-18 10:30:00,68.98,68.99,68.86,68.92,51500.0,62.6303,62.6394,62.5214,62.5758,51500.0
2013-10-18 10:40:00,68.93,68.94,68.86,68.86,58500.0,62.5849,62.594,62.5214,62.5214,58500.0
2013-10-18 10:50:00,68.86,68.86,68.71,68.73,43200.0,62.5214,62.5214,62.3852,62.4033,43200.0
2013-10-18 11:00:00,68.75,68.83,68.7,68.8,44800.0,62.4215,62.4941,62.3761,62.4669,44800.0
2013-10-18 11:10:00,68.81,68.87,68.8,68.81,28100.0,62.476,62.5304,62.4669,62.476,28100.0
2013-10-18 11:20:00,68.82,68.84,68.78,68.78,33900.0,62.485,62.5032,62.4487,62.4487,33900.0
2013-10-18 11:30:00,68.77,68.84,68.77,68.78,34400.0,62.4396,62.5032,62.4396,62.4487,34400.0
2013-10-18 11:40:00,68.78,68.79,68.65,68.66,40400.0,62.4487,62.4578,62.3307,62.3398,40400.0
2013-10-18 11:50:00,68.66,68.78,68.65,68.78,39300.0,62.3398,62.4487,62.3307,62.4487,39300.0
2013-10-18 12:00:00,68.79,68.83,68.75,68.77,32000.0,62.4578,62.4941,62.4215,62.4396,32000.0
2013-10-18 12:10:00,68.76,68.81,68.75,68.78,32100.0,62.4306,62.476,62.4215,62.4487,32100.0
2013-10-18 12:20:00,68.78,68.81,68.76,68.78,26100.0,62.4487,62.476,62.4306,62.4487,26100.0
2013-10-18 12:30:00,68.78,68.81,68.78,68.8,38300.0,62.4487,62.476,62.4487,62.4669,38300.0
2013-10-18 12:40:00,68.81,68.88,68.8,68.88,44500.0,62.476,62.5395,62.4669,62.5395,44500.0
2013-10-18 12:50:00,68.88,68.89,68.83,68.88,27000.0,62.5395,62.5486,62.4941,62.5395,27000.0
2013-10-18 13:00:00,68.88,68.99,68.87,68.99,27300.0,62.5395,62.6394,62.5304,62.6394,27300.0
2013-10-18 13:10:00,68.99,69.03,68.98,69.01,31100.0,62.6394,62.6757,62.6303,62.6575,31100.0
2013-10-18 13:20:00,69.01,69.02,68.95,68.98,38600.0,62.6575,62.6666,62.6031,62.6303,38600.0
2013-10-18 13:30:00,68.97,68.98,68.92,68.98,33300.0,62.6212,62.6303,62.5758,62.6303,33300.0
2013-10-18 13:40:00,68.98,69.06,68.98,69.03,25500.0,62.6303,62.7029,62.6303,62.6757,25500.0
2013-10-18 13:50:00,69.04,69.11,69.04,69.11,24800.0,62.6848,62.7483,62.6848,62.7483,24800.0
2013-10-18 14:00:00,69.11,69.12,69.08,69.1,29500.0,62.7483,62.7574,62.7211,62.7393,29500.0
2013-10-18 14:10:00,69.1,69.11,69.07,69.07,37500.0,62.7393,62.7483,62.712,62.712,37500.0
2013-10-18 14:20:00,69.08,69.08,69.03,69.05,36800.0,62.7211,62.7211,62.6757,62.6939,36800.0
2013-10-18 14:30:00,69.06,69.06,68.99,69.0,48000.0,62.7029,62.7029,62.6394,62.6485,48000.0
2013-10-18 14:40:00,69.0,69.04,68.99,69.02,29300.0,62.6485,62.6848,62.6394,62.6666,29300.0
2013-10-18 14:50:00,69.03,69.03,68.94,68.95,36100.0,62.6757,62.6757,62.594,62.6031,36100.0
2013-10-18 15:00:00,68.96,68.98,68.89,68.89,52400.0,62.6122,62.6303,62.5486,62.5486,52400.0
2013-10-18 15:10:00,68.89,68.9,68.82,68.84,43000.0,62.5486,62.5577,62.485,62.5032,43000.0
2013-10-18 15:20:00,68.85,68.85,68.74,68.76,87800.0,62.5123,62.5123,62.4124,62.4306,87800.0
2013-10-18 15:30:00,68.77,68.8,68.73,68.74,98700.0,62.4396,62.4669,62.4033,62.4124,98700.0
2013-10-18 15:40:00,68.74,68.76,68.62,68.63,145200.0,62.4124,62.4306,62.3034,62.3125,145200.0
2013-10-18 15:50:00,68.63,68.75,68.63,68.75,149000.0,62.3125,62.4215,62.3125,62.4215,149000.0
2013-10-21 09:30:00,68.68,69.19,68.68,68.89,40100.0,62.3579,62.821,62.3579,62.5486,40100.0
2013-10-21 09:40:00,68.87,68.87,68.69,68.79,63500.0,62.5304,62.5304,62.367,62.4578,63500.0
2013-10-21 09:50:00,68.82,68.94,68.78,68.83,26800.0,62.485,62.594,62.4487,62.4941,26800.0
2013-10-21 10:00:00,68.86,68.91,68.79,68.88,33700.0,62.5214,62.5668,62.4578,62.5395,33700.0
2013-10-21 10:10:00,68.88,68.9,68.76,68.85,26300.0,62.5395,62.5577,62.4306,62.5123,26300.0
2013-10-21 10:20:00,68.84,68.87,68.76,68.8,24500.0,62.5032,62.5304,62.4306,62.4669,24500.0
2013-10-21 10:30:00,68.81,68.85,68.73,68.74,28500.0,62.476,62.5123,62.4033,62.4124,28500.0
2013-10-21 10:40:00,68.75,68.79,68.72,68.76,22300.0,62.4215,62.4578,62.3942,62.4306,22300.0
2013-10-21 10:50:00,68.75,68.75,68.63,68.73,19800.0,62.4215,62.4215,62.3125,62.4033,19800.0
2013-10-21 11:00:00,68.74,68.74,68.64,68.64,18200.0,62.4124,62.4124,62.3216,62.3216,18200.0
2013-10-21 11:10:00,68.64,68.7,68.63,68.69,15800.0,62.3216,62.3761,62.3125,62.367,15800.0
2013-10-21 11:20:00,68.7,68.7,68.64,68.7,16300.0,62.3761,62.3761,62.3216,62.3761,16300.0
2013-10-21 11:30:00,68.71,68.83,68.71,68.76,26500.0,62.3852,62.4941,62.3852,62.4306,26500.0
2013-10-21 11:40:00,68.76,68.8,68.71,68.76,24300.0,62.4306,62.4669,62.3852,62.4306,24300.0
2013-10-21 11:50:00,68.77,68.88,68.77,68.86,24900.0,62.4396,62.5395,62.4396,62.5214,24900.0
2013-10-21 12:00:00,68.87,68.87,68.82,68.86,21000.0,62.5304,62.5304,62.485,62.5214,21000.0
2013-10-21 12:10:00,68.86,68.92,68.86,68.89,15300.0,62.5214,62.5758,62.5214,62.5486,15300.0
2013-10-21 12:20:00,68.9,68.92,68.81,68.81,24200.0,62.5577,62.5758,62.476,62.476,24200.0
2013-10-21 12:30:00,68.81,68.9,68.81,68.9,21100.0,62.476,62.5577,62.476,62.5577,21100.0
2013-10-21 12:40:00,68.9,68.9,68.83,68.83,23300.0,62.5577,62.5577,62.4941,62.4941,23300.0
2013-10-21 12:50:00,68.82,68.83,68.75,68.82,22400.0,62.485,62.4941,62.4215,62.485,22400.0
2013-10-21 13:00:00,68.83,68.84,68.75,68.76,24100.0,62.4941,62.5032,62.4215,62.4306,24100.0
2013-10-21 13:10:00,68.74,68.76,68.69,68.71,27100.0,62.4124,62.4306,62.367,62.3852,27100.0
2013-10-21 13:20:00,68.7,68.7,68.63,68.65,13500.0,62.3761,62.3761,62.3125,62.3307,13500.0
2013-10-21 13:30:00,68.66,68.68,68.65,68.67,17200.0,62.3398,62.3579,62.3307,62.3488,17200.0
2013-10-21 13:40:00,68.67,68.68,68.63,68.64,27000.0,62.3488,62.3579,62.3125,62.3216,27000.0
2013-10-21 13:50:00,68.65,68.71,68.65,68.66,15700.0,62.3307,62.3852,62.3307,62.3398,15700.0
2013-10-21 14:00:00,68.67,68.67,68.6,68.66,27100.0,62.3488,62.3488,62.2853,62.3398,27100.0
2013-10-21 14:10:00,68.66,68.7,68.66,68.7,16400.0,62.3398,62.3761,62.3398,62.3761,16400.0
2013-10-21 14:20:00,68.7,68.7,68.58,68.64,34000.0,62.3761,62.3761,62.2671,62.3216,34000.0
2013-10-21 14:30:00,68.66,68.67,68.63,68.67,14600.0,62.3398,62.3488,62.3125,62.3488,14600.0
2013-10-21 14:40:00,68.67,68.67,68.61,68.67,23700.0,62.3488,62.3488,62.2944,62.3488,23700.0
2013-10-21 14:50:00,68.67,68.71,68.67,68.7,16000.0,62.3488,62.3852,62.3488,62.3761,16000.0
2013-10-21 15:00:00,68.7,68.74,68.69,68.74,27500.0,62.3761,62.4124,62.367,62.4124,27500.0
2013-10-21 15:10:00,68.74,68.78,68.73,68.77,68100.0,62.4124,62.4487,62.4033,62.4396,68100.0
2013-10-21 15:20:00,68.78,68.79,68.75,68.76,33000.0,62.4487,62.4578,62.4215,62.4306,33000.0
2013-10-21 15:30:00,68.75,68.85,68.75,68.83,47100.0,62.4215,62.5123,62.4215,62.4941,47100.0
2013-10-21 15:40:00,68.84,68.94,68.83,68.91,61100.0,62.5032,62.594,62.4941,62.5668,61100.0
2013-10-21 15:50:00,68.91,69.03,68.9,69.01,102500.0,62.5668,62.6757,62.5577,62.6575,102500.0
2013-10-22 09:30:00,69.23,69.25,68.83,69.04,89800.0,62.8573,62.8755,62.4941,62.6848,89800.0
2013-10-22 09:40:00,69.06,69.25,69.05,69.19,36200.0,62.7029,62.8755,62.6939,62.821,36200.0
2013-10-22 09:50:00,69.19,69.34,69.11,69.31,73900.0,62.821,62.9572,62.7483,62.9299,73900.0
2013-10-22 10:00:00,69.3,69.32,69.07,69.07,109100.0,62.9209,62.939,62.712,62.712,109100.0
2013-10-22 10:10:00,69.06,69.2,69.05,69.07,66800.0,62.7029,62.8301,62.6939,62.712,66800.0
2013-10-22 10:20:00,69.09,69.18,69.09,69.18,43100.0,62.7302,62.8119,62.7302,62.8119,43100.0
2013-10-22 10:30:00,69.19,69.21,69.03,69.03,75200.0,62.821,62.8391,62.6757,62.6757,75200.0
2013-10-22 10:40:00,69.03,69.04,68.85,68.93,58200.0,62.6757,62.6848,62.5123,62.5849,58200.0
2013-10-22 10:50:00,68.93,69.18,68.92,69.18,63900.0,62.5849,62.8119,62.5758,62.8119,63900.0
2013-10-22 11:00:00,69.16,69.2,69.12,69.2,22200.0,62.7937,62.8301,62.7574,62.8301,22200.0
2013-10-22 11:10:00,69.2,69.34,69.2,69.34,26000.0,62.8301,62.9572,62.8301,62.9572,26000.0
2013-10-22 11:20:00,69.34,69.34,69.19,69.29,22700.0,62.9572,62.9572,62.821,62.9118,22700.0
2013-10-22 11:30:00,69.28,69.38,69.23,69.38,27400.0,62.9027,62.9935,62.8573,62.9935,27400.0
2013-10-22 11:40:00,69.38,69.49,69.38,69.47,33700.0,62.9935,63.0934,62.9935,63.0752,33700.0
2013-10-22 11:50:00,69.46,69.5,69.43,69.48,28100.0,63.0661,63.1024,63.0389,63.0843,28100.0
2013-10-22 12:00:00,69.48,69.48,69.39,69.42,28300.0,63.0843,63.0843,63.0026,63.0298,28300.0
2013-10-22 12:10:00,69.42,69.45,69.35,69.36,18000.0,63.0298,63.057,62.9663,62.9753,18000.0
2013-10-22 12:20:00,69.36,69.38,69.34,69.37,27500.0,62.9753,62.9935,62.9572,62.9844,27500.0
2013-10-22 12:30:00,69.36,69.37,69.29,69.3,24900.0,62.9753,62.9844,62.9118,62.9209,24900.0
2013-10-22 12:40:00,69.31,69.37,69.29,69.34,24100.0,62.9299,62.9844,62.9118,62.9572,24100.0
2013-10-22 12:50:00,69.34,69.39,69.34,69.37,15400.0,62.9572,63.0026,62.9572,62.9844,15400.0
2013-10-22 13:00:00,69.37,69.4,69.3,69.37,17200.0,62.9844,63.0116,62.9209,62.9844,17200.0
2013-10-22 13:10:00,69.36,69.39,69.33,69.39,22000.0,62.9753,63.0026,62.9481,63.0026,22000.0
2013-10-22 13:20:00,69.4,69.4,69.33,69.35,19000.0,63.0116,63.0116,62.9481,62.9663,19000.0
2013-10-22 13:30:00,69.35,69.45,69.31,69.44,20300.0,62.9663,63.057,62.9299,63.048,20300.0
2013-10-22 13:40:00,69.47,69.47,69.4,69.46,17200.0,63.0752,63.0752,63.0116,63.0661,17200.0
2013-10-22 13:50:00,69.45,69.46,69.4,69.41,22000.0,63.057,63.0661,63.0116,63.0207,22000.0
2013-10-22 14:00:00,69.42,69.44,69.37,69.43,17400.0,63.0298,63.048,62.9844,63.0389,17400.0
2013-10-22 14:10:00,69.43,69.47,69.38,69.38,23700.0,63.0389,63.0752,62.9935,62.9935,23700.0
2013-10-22 14:20:00,69.38,69.39,69.34,69.37,36900.0,62.9935,63.0026,62.9572,62.9844,36900.0
2013-10-22 14:30:00,69.37,69.39,69.33,69.35,20400.0,62.9844,63.0026,62.9481,62.9663,20400.0
2013-10-22 14:40:00,69.36,69.47,69.34,69.43,36100.0,62.9753,63.0752,62.9572,63.0389,36100.0
2013-10-22 14:50:00,69.42,69.43,69.36,69.36,34400.0,63.0298,63.0389,62.9753,62.9753,34400.0
2013-10-22 15:00:00,69.36,69.42,69.36,69.41,30100.0,62.9753,63.0298,62.9753,63.0207,30100.0
2013-10-22 15:10:00,69.42,69.5,69.42,69.48,61600.0,63.0298,63.1024,63.0298,63.0843,61600.0
2013-10-22 15:20:00,69.49,69.53,69.46,69.5,44500.0,63.0934,63.1297,63.0661,63.1024,44500.0
2013-10-22 15:30:00,69.49,69.52,69.47,69.52,77700.0,63.0934,63.1206,63.0752,63.1206,77700.0
2013-10-22 15:40:00,69.51,69.53,69.48,69.49,91400.0,63.1115,63.1297,63.0843,63.0934,91400.0
2013-10-22 15:50:00,69.49,69.52,69.39,69.48,202700.0,63.0934,63.1206,63.0026,63.0843,202700.0
2013-10-23 09:30:00,69.11,69.47,69.11,69.36,54700.0,62.7483,63.0752,62.7483,62.9753,54700.0
2013-10-23 09:40:00,69.36,69.48,69.1,69.12,38700.0,62.9753,63.0843,62.7393,62.7574,38700.0
2013-10-23 09:50:00,69.16,69.16,69.0,69.08,49700.0,62.7937,62.7937,62.6485,62.7211,49700.0
2013-10-23 10:00:00,69.05,69.31,68.98,69.3,37000.0,62.6939,62.9299,62.6303,62.9209,37000.0
2013-10-23 10:10:00,69.31,69.5,69.27,69.47,40500.0,62.9299,63.1024,62.8936,63.0752,40500.0
2013-10-23 10:20:00,69.47,69.48,69.18,69.22,29200.0,63.0752,63.0843,62.8119,62.8482,29200.0
2013-10-23 10:30:00,69.22,69.32,69.14,69.27,19500.0,62.8482,62.939,62.7756,62.8936,19500.0
2013-10-23 10:40:00,69.25,69.29,69.16,69.23,18800.0,62.8755,62.9118,62.7937,62.8573,18800.0
2013-10-23 10:50:00,69.23,69.23,69.07,69.1,29100.0,62.8573,62.8573,62.712,62.7393,29100.0
2013-10-23 11:00:00,69.1,69.28,69.1,69.22,25200.0,62.7393,62.9027,62.7393,62.8482,25200.0
2013-10-23 11:10:00,69.23,69.28,69.18,69.27,22400.0,62.8573,62.9027,62.8119,62.8936,22400.0
2013-10-23 11:20:00,69.27,69.4,69.25,69.33,52300.0,62.8936,63.0116,62.8755,62.9481,52300.0
2013-10-23 11:30:00,69.34,69.46,69.33,69.38,24000.0,62.9572,63.0661,62.9481,62.9935,24000.0
2013-10-23 11:40:00,69.38,69.48,69.37,69.47,20900.0,62.9935,63.0843,62.9844,63.0752,20900.0
2013-10-23 11:50:00,69.46,69.46,69.35,69.4,23700.0,63.0661,63.0661,62.9663,63.0116,23700.0
2013-10-23 12:00:00,69.39,69.39,69.24,69.24,20000.0,63.0026,63.0026,62.8664,62.8664,20000.0
2013-10-23 12:10:00,69.24,69.31,69.24,69.26,13800.0,62.8664,62.9299,62.8664,62.8845,13800.0
2013-10-23 12:20:00,69.26,69.27,69.19,69.21,18300.0,62.8845,62.8936,62.821,62.8391,18300.0
2013-10-23 12:30:00,69.21,69.26,69.2,69.25,19700.0,62.8391,62.8845,62.8301,62.8755,19700.0
2013-10-23 12:40:00,69.24,69.24,69.16,69.19,17000.0,62.8664,62.8664,62.7937,62.821,17000.0
2013-10-23 12:50:00,69.2,69.29,69.2,69.28,14200.0,62.8301,62.9118,62.8301,62.9027,14200.0
2013-10-23 13:00:00,69.27,69.31,69.21,69.27,24300.0,62.8936,62.9299,62.8391,62.8936,24300.0
2013-10-23 13:10:00,69.28,69.29,69.23,69.29,11900.0,62.9027,62.9118,62.8573,62.9118,11900.0
2013-10-23 13:20:00,69.29,69.31,69.25,69.3,22500.0,62.9118,62.9299,62.8755,62.9209,22500.0
2013-10-23 13:30:00,69.28,69.28,69.2,69.2,16700.0,62.9027,62.9027,62.8301,62.8301,16700.0
2013-10-23 13:40:00,69.2,69.22,69.14,69.22,17800.0,62.8301,62.8482,62.7756,62.8482,17800.0
2013-10-23 13:50:00,69.22,69.27,69.2,69.22,20500.0,62.8482,62.8936,62.8301,62.8482,20500.0
2013-10-23 14:00:00,69.23,69.28,69.2,69.23,21200.0,62.8573,62.9027,62.8301,62.8573,21200.0
2013-10-23 14:10:00,69.23,69.3,69.23,69.25,19600.0,62.8573,62.9209,62.8573,62.8755,19600.0
2013-10-23 14:20:00,69.25,69.31,69.25,69.28,20400.0,62.8755,62.9299,62.8755,62.9027,20400.0
2013-10-23 14:30:00,69.29,69.36,69.29,69.36,21500.0,62.9118,62.9753,62.9118,62.9753,21500.0
2013-10-23 14:40:00,69.36,69.49,69.36,69.49,28000.0,62.9753,63.0934,62.9753,63.0934,28000.0
2013-10-23 14:50:00,69.49,69.5,69.4,69.44,32900.0,63.0934,63.1024,63.0116,63.048,32900.0
2013-10-23 15:00:00,69.42,69.42,69.29,69.29,24100.0,63.0298,63.0298,62.9118,62.9118,24100.0
2013-10-23 15:10:00,69.29,69.35,69.24,69.25,44600.0,62.9118,62.9663,62.8664,62.8755,44600.0
2013-10-23 15:20:00,69.25,69.25,69.17,69.18,35600.0,62.8755,62.8755,62.8028,62.8119,35600.0
2013-10-23 15:30:00,69.18,69.23,69.17,69.17,34800.0,62.8119,62.8573,62.8028,62.8028,34800.0
2013-10-23 15:40:00,69.16,69.22,69.14,69.18,49600.0,62.7937,62.8482,62.7756,62.8119,49600.0
2013-10-23 15:50:00,69.18,69.25,69.07,69.21,107100.0,62.8119,62.8755,62.712,62.8391,107100.0
2013-10-24 09:30:00,69.2,69.73,69.12,69.64,41700.0,62.8301,63.3113,62.7574,63.2296,41700.0
2013-10-24 09:40:00,69.64,69.74,69.53,69.69,27000.0,63.2296,63.3204,63.1297,63.275,27000.0
2013-10-24 09:50:00,69.71,69.78,69.6,69.74,45800.0,63.2931,63.3567,63.1932,63.3204,45800.0
2013-10-24 10:00:00,69.74,69.89,69.71,69.86,45300.0,63.3204,63.4565,63.2931,63.4293,45300.0
2013-10-24 10:10:00,69.86,70.02,69.84,70.01,113600.0,63.4293,63.5746,63.4111,63.5655,113600.0
2013-10-24 10:20:00,70.02,70.2,70.01,70.07,60700.0,63.5746,63.738,63.5655,63.62,60700.0
2013-10-24 10:30:00,70.05,70.05,69.83,69.87,37700.0,63.6018,63.6018,63.4021,63.4384,37700.0
2013-10-24 10:40:00,69.87,70.06,69.87,70.03,19600.0,63.4384,63.6109,63.4384,63.5837,19600.0
2013-10-24 10:50:00,70.01,70.02,69.89,69.97,25700.0,63.5655,63.5746,63.4565,63.5292,25700.0
2013-10-24 11:00:00,69.98,70.01,69.87,69.95,20900.0,63.5383,63.5655,63.4384,63.511,20900.0
2013-10-24 11:10:00,69.93,69.97,69.89,69.94,21700.0,63.4929,63.5292,63.4565,63.5019,21700.0
2013-10-24 11:20:00,69.93,70.06,69.93,70.04,17900.0,63.4929,63.6109,63.4929,63.5927,17900.0
2013-10-24 11:30:00,70.05,70.06,70.0,70.02,27500.0,63.6018,63.6109,63.5564,63.5746,27500.0
2013-10-24 11:40:00,70.03,70.07,70.0,70.05,28800.0,63.5837,63.62,63.5564,63.6018,28800.0
2013-10-24 11:50:00,70.05,70.08,70.0,70.03,16600.0,63.6018,63.6291,63.5564,63.5837,16600.0
2013-10-24 12:00:00,70.03,70.04,69.94,69.97,27500.0,63.5837,63.5927,63.5019,63.5292,27500.0
2013-10-24 12:10:00,69.96,70.0,69.91,69.92,15700.0,63.5201,63.5564,63.4747,63.4838,15700.0
2013-10-24 12:20:00,69.93,70.0,69.91,69.94,20900.0,63.4929,63.5564,63.4747,63.5019,20900.0
2013-10-24 12:30:00,69.95,69.99,69.92,69.93,40700.0,63.511,63.5473,63.4838,63.4929,40700.0
2013-10-24 12:40:00,69.93,69.93,69.86,69.88,18800.0,63.4929,63.4929,63.4293,63.4475,18800.0
2013-10-24 12:50:00,69.88,69.92,69.85,69.91,22400.0,63.4475,63.4838,63.4202,63.4747,22400.0
2013-10-24 13:00:00,69.91,69.91,69.8,69.81,25600.0,63.4747,63.4747,63.3748,63.3839,25600.0
2013-10-24 13:10:00,69.8,69.83,69.72,69.76,20400.0,63.3748,63.4021,63.3022,63.3385,20400.0
2013-10-24 13:20:00,69.75,69.81,69.75,69.79,16800.0,63.3294,63.3839,63.3294,63.3657,16800.0
2013-10-24 13:30:00,69.78,69.8,69.71,69.72,20200.0,63.3567,63.3748,63.2931,63.3022,20200.0
2013-10-24 13:40:00,69.72,69.76,69.64,69.65,33600.0,63.3022,63.3385,63.2296,63.2386,33600.0
2013-10-24 13:50:00,69.65,69.7,69.65,69.67,21100.0,63.2386,63.284,63.2386,63.2568,21100.0
2013-10-24 14:00:00,69.66,69.7,69.66,69.69,18100.0,63.2477,63.284,63.2477,63.275,18100.0
2013-10-24 14:10:00,69.69,69.71,69.66,69.7,17700.0,63.275,63.2931,63.2477,63.284,17700.0
2013-10-24 14:20:00,69.7,69.76,69.7,69.75,22000.0,63.284,63.3385,63.284,63.3294,22000.0
2013-10-24 14:30:00,69.75,69.79,69.72,69.79,27300.0,63.3294,63.3657,63.3022,63.3657,27300.0
2013-10-24 14:40:00,69.78,69.8,69.72,69.72,30000.0,63.3567,63.3748,63.3022,63.3022,30000.0
2013-10-24 14:50:00,69.72,69.74,69.72,69.73,16300.0,63.3022,63.3204,63.3022,63.3113,16300.0
2013-10-24 15:00:00,69.72,69.74,69.71,69.72,20600.0,63.3022,63.3204,63.2931,63.3022,20600.0
2013-10-24 15:10:00,69.72,69.75,69.69,69.74,32600.0,63.3022,63.3294,63.275,63.3204,32600.0
2013-10-24 15:20:00,69.74,69.78,69.7,69.7,38500.0,63.3204,63.3567,63.284,63.284,38500.0
2013-10-24 15:30:00,69.7,69.73,69.68,69.69,42200.0,63.284,63.3113,63.2659,63.275,42200.0
2013-10-24 15:40:00,69.69,69.75,69.66,69.73,51400.0,63.275,63.3294,63.2477,63.3113,51400.0
2013-10-24 15:50:00,69.74,69.89,69.71,69.82,300300.0,63.3204,63.4565,63.2931,63.393,300300.0
2013-10-25 09:30:00,70.19,70.22,69.8,69.9,75500.0,63.7289,63.7562,63.3748,63.4656,75500.0
2013-10-25 09:40:00,69.93,70.28,69.9,70.24,64700.0,63.4929,63.8106,63.4656,63.7743,64700.0
2013-10-25 09:50:00,70.22,70.35,70.22,70.25,30900.0,63.7562,63.8742,63.7562,63.7834,30900.0
2013-10-25 10:00:00,70.25,70.37,70.25,70.33,34900.0,63.7834,63.8924,63.7834,63.856,34900.0
2013-10-25 10:10:00,70.32,70.34,70.16,70.33,52900.0,63.847,63.8651,63.7017,63.856,52900.0
2013-10-25 10:20:00,70.31,70.31,69.96,70.06,41700.0,63.8379,63.8379,63.5201,63.6109,41700.0
2013-10-25 10:30:00,70.05,70.18,70.0,70.15,21700.0,63.6018,63.7198,63.5564,63.6926,21700.0
2013-10-25 10:40:00,70.17,70.19,70.06,70.08,20300.0,63.7108,63.7289,63.6109,63.6291,20300.0
2013-10-25 10:50:00,70.08,70.09,69.96,70.07,34900.0,63.6291,63.6381,63.5201,63.62,34900.0
2013-10-25 11:00:00,70.07,70.11,69.94,70.0,22400.0,63.62,63.6563,63.5019,63.5564,22400.0
2013-10-25 11:10:00,70.01,70.1,69.98,70.08,24200.0,63.5655,63.6472,63.5383,63.6291,24200.0
2013-10-25 11:20:00,70.09,70.15,70.09,70.12,18000.0,63.6381,63.6926,63.6381,63.6654,18000.0
2013-10-25 11:30:00,70.12,70.19,70.08,70.1,26300.0,63.6654,63.7289,63.6291,63.6472,26300.0
2013-10-25 11:40:00,70.12,70.13,70.05,70.08,19600.0,63.6654,63.6745,63.6018,63.6291,19600.0
2013-10-25 11:50:00,70.06,70.07,69.93,69.98,15800.0,63.6109,63.62,63.4929,63.5383,15800.0
2013-10-25 12:00:00,69.98,70.14,69.98,70.13,24800.0,63.5383,63.6835,63.5383,63.6745,24800.0
2013-10-25 12:10:00,70.13,70.17,70.11,70.17,18900.0,63.6745,63.7108,63.6563,63.7108,18900.0
2013-10-25 12:20:00,70.17,70.28,70.16,70.26,21500.0,63.7108,63.8106,63.7017,63.7925,21500.0
2013-10-25 12:30:00,70.27,70.36,70.27,70.35,26200.0,63.8016,63.8833,63.8016,63.8742,26200.0
2013-10-25 12:40:00,70.35,70.51,70.35,70.46,52700.0,63.8742,64.0195,63.8742,63.9741,52700.0
2013-10-25 12:50:00,70.46,70.46,70.34,70.39,28000.0,63.9741,63.9741,63.8651,63.9105,28000.0
2013-10-25 13:00:00,70.39,70.4,70.29,70.31,41800.0,63.9105,63.9196,63.8197,63.8379,41800.0
2013-10-25 13:10:00,70.31,70.38,70.29,70.37,22100.0,63.8379,63.9014,63.8197,63.8924,22100.0
2013-10-25 13:20:00,70.37,70.4,70.3,70.35,84200.0,63.8924,63.9196,63.8288,63.8742,84200.0
2013-10-25 13:30:00,70.34,70.38,70.29,70.35,37300.0,63.8651,63.9014,63.8197,63.8742,37300.0
2013-10-25 13:40:00,70.36,70.4,70.31,70.31,42300.0,63.8833,63.9196,63.8379,63.8379,42300.0
2013-10-25 13:50:00,70.3,70.34,70.27,70.29,23900.0,63.8288,63.8651,63.8016,63.8197,23900.0
2013-10-25 14:00:00,70.29,70.38,70.26,70.38,86200.0,63.8197,63.9014,63.7925,63.9014,86200.0
2013-10-25 14:10:00,70.36,70.43,70.35,70.43,23700.0,63.8833,63.9468,63.8742,63.9468,23700.0
2013-10-25 14:20:00,70.43,70.46,70.4,70.4,36500.0,63.9468,63.9741,63.9196,63.9196,36500.0
2013-10-25 14:30:00,70.39,70.39,70.32,70.34,32800.0,63.9105,63.9105,63.847,63.8651,32800.0
2013-10-25 14:40:00,70.34,70.38,70.3,70.32,34800.0,63.8651,63.9014,63.8288,63.847,34800.0
2013-10-25 14:50:00,70.32,70.36,70.28,70.36,41700.0,63.847,63.8833,63.8106,63.8833,41700.0
2013-10-25 15:00:00,70.35,70.37,70.27,70.31,31900.0,63.8742,63.8924,63.8016,63.8379,31900.0
2013-10-25 15:10:00,70.31,70.4,70.31,70.39,44600.0,63.8379,63.9196,63.8379,63.9105,44600.0
2013-10-25 15:20:00,70.4,70.42,70.37,70.38,46900.0,63.9196,63.9378,63.8924,63.9014,46900.0
2013-10-25 15:30:00,70.37,70.43,70.36,70.38,56800.0,63.8924,63.9468,63.8833,63.9014,56800.0
2013-10-25 15:40:00,70.38,70.43,70.38,70.42,82500.0,63.9014,63.9468,63.9014,63.9378,82500.0
2013-10-25 15:50:00,70.42,70.44,70.37,70.44,154100.0,63.9378,63.9559,63.8924,63.9559,154100.0
2013-10-28 09:30:00,70.51,71.0,70.24,70.67,56700.0,64.0195,64.4644,63.7743,64.1647,56700.0
2013-10-28 09:40:00,70.64,70.86,70.55,70.73,23200.0,64.1375,64.3373,64.0558,64.2192,23200.0
2013-10-28 09:50:00,70.73,70.88,70.63,70.85,35000.0,64.2192,64.3554,64.1284,64.3282,35000.0
2013-10-28 10:00:00,70.81,70.96,70.76,70.9,29700.0,64.2919,64.428,64.2465,64.3736,29700.0
2013-10-28 10:10:00,70.87,70.96,70.87,70.89,32700.0,64.3463,64.428,64.3463,64.3645,32700.0
2013-10-28 10:20:00,70.85,70.86,70.71,70.73,27200.0,64.3282,64.3373,64.2011,64.2192,27200.0
2013-10-28 10:30:00,70.72,70.73,70.66,70.7,17300.0,64.2101,64.2192,64.1557,64.192,17300.0
2013-10-28 10:40:00,70.7,70.71,70.62,70.64,16900.0,64.192,64.2011,64.1193,64.1375,16900.0
2013-10-28 10:50:00,70.63,70.63,70.53,70.55,23500.0,64.1284,64.1284,64.0376,64.0558,23500.0
2013-10-28 11:00:00,70.54,70.58,70.47,70.56,20600.0,64.0467,64.083,63.9832,64.0649,20600.0
2013-10-28 11:10:00,70.56,70.58,70.5,70.56,21200.0,64.0649,64.083,64.0104,64.0649,21200.0
2013-10-28 11:20:00,70.54,70.59,70.51,70.56,29500.0,64.0467,64.0921,64.0195,64.0649,29500.0
2013-10-28 11:30:00,70.54,70.55,70.49,70.51,26000.0,64.0467,64.0558,64.0013,64.0195,26000.0
2013-10-28 11:40:00,70.52,70.55,70.49,70.51,15300.0,64.0286,64.0558,64.0013,64.0195,15300.0
2013-10-28 11:50:00,70.51,70.61,70.51,70.55,15000.0,64.0195,64.1103,64.0195,64.0558,15000.0
2013-10-28 12:00:00,70.57,70.61,70.53,70.61,14400.0,64.0739,64.1103,64.0376,64.1103,14400.0
2013-10-28 12:10:00,70.62,70.75,70.6,70.71,37100.0,64.1193,64.2374,64.1012,64.2011,37100.0
2013-10-28 12:20:00,70.73,70.73,70.68,70.68,10000.0,64.2192,64.2192,64.1738,64.1738,10000.0
2013-10-28 12:30:00,70.67,70.7,70.57,70.57,12900.0,64.1647,64.192,64.0739,64.0739,12900.0
2013-10-28 12:40:00,70.56,70.58,70.54,70.57,16900.0,64.0649,64.083,64.0467,64.0739,16900.0
2013-10-28 12:50:00,70.57,70.59,70.54,70.58,21600.0,64.0739,64.0921,64.0467,64.083,21600.0
2013-10-28 13:00:00,70.58,70.63,70.58,70.6,20500.0,64.083,64.1284,64.083,64.1012,20500.0
2013-10-28 13:10:00,70.6,70.61,70.55,70.59,27700.0,64.1012,64.1103,64.0558,64.0921,27700.0
2013-10-28 13:20:00,70.59,70.6,70.56,70.56,16800.0,64.0921,64.1012,64.0649,64.0649,16800.0
2013-10-28 13:30:00,70.56,70.6,70.56,70.6,19000.0,64.0649,64.1012,64.0649,64.1012,19000.0
2013-10-28 13:40:00,70.6,70.69,70.59,70.69,18100.0,64.1012,64.1829,64.0921,64.1829,18100.0
2013-10-28 13:50:00,70.69,70.7,70.67,70.67,14600.0,64.1829,64.192,64.1647,64.1647,14600.0
2013-10-28 14:00:00,70.67,70.73,70.67,70.71,20000.0,64.1647,64.2192,64.1647,64.2011,20000.0
2013-10-28 14:10:00,70.71,70.77,70.67,70.76,34300.0,64.2011,64.2555,64.1647,64.2465,34300.0
2013-10-28 14:20:00,70.75,70.87,70.75,70.84,27300.0,64.2374,64.3463,64.2374,64.3191,27300.0
2013-10-28 14:30:00,70.84,70.84,70.75,70.75,15800.0,64.3191,64.3191,64.2374,64.2374,15800.0
2013-10-28 14:40:00,70.75,70.76,70.71,70.71,14300.0,64.2374,64.2465,64.2011,64.2011,14300.0
2013-10-28 14:50:00,70.7,70.72,70.67,70.67,20800.0,64.192,64.2101,64.1647,64.1647,20800.0
2013-10-28 15:00:00,70.68,70.68,70.63,70.64,36300.0,64.1738,64.1738,64.1284,64.1375,36300.0
2013-10-28 15:10:00,70.64,70.66,70.61,70.64,37900.0,64.1375,64.1557,64.1103,64.1375,37900.0
2013-10-28 15:20:00,70.65,70.72,70.65,70.71,26500.0,64.1466,64.2101,64.1466,64.2011,26500.0
2013-10-28 15:30:00,70.72,70.73,70.69,70.71,38800.0,64.2101,64.2192,64.1829,64.2011,38800.0
2013-10-28 15:40:00,70.7,70.71,70.65,70.67,43600.0,64.192,64.2011,64.1466,64.1647,43600.0
2013-10-28 15:50:00,70.67,70.86,70.66,70.85,89400.0,64.1647,64.3373,64.1557,64.3282,89400.0
2013-10-29 09:30:00,71.18,71.68,70.57,71.64,72100.0,64.6278,65.0818,64.0739,65.0455,72100.0
2013-10-29 09:40:00,71.63,71.77,71.59,71.74,45800.0,65.0364,65.1635,65.0001,65.1362,45800.0
2013-10-29 09:50:00,71.75,71.8,71.5,71.5,44600.0,65.1453,65.1907,64.9183,64.9183,44600.0
2013-10-29 10:00:00,71.5,71.55,71.37,71.39,68300.0,64.9183,64.9637,64.8003,64.8185,68300.0
2013-10-29 10:10:00,71.37,71.56,71.35,71.5,43200.0,64.8003,64.9728,64.7821,64.9183,43200.0
2013-10-29 10:20:00,71.5,71.51,71.31,71.4,28400.0,64.9183,64.9274,64.7458,64.8275,28400.0
2013-10-29 10:30:00,71.42,71.47,71.33,71.4,22400.0,64.8457,64.8911,64.764,64.8275,22400.0
2013-10-29 10:40:00,71.39,71.39,71.29,71.32,14900.0,64.8185,64.8185,64.7277,64.7549,14900.0
2013-10-29 10:50:00,71.32,71.34,71.25,71.3,25400.0,64.7549,64.7731,64.6914,64.7368,25400.0
2013-10-29 11:00:00,71.31,71.36,71.29,71.35,20500.0,64.7458,64.7912,64.7277,64.7821,20500.0
2013-10-29 11:10:00,71.36,71.37,71.33,71.33,23100.0,64.7912,64.8003,64.764,64.764,23100.0
2013-10-29 11:20:00,71.32,71.38,71.32,71.37,24800.0,64.7549,64.8094,64.7549,64.8003,24800.0
2013-10-29 11:30:00,71.36,71.36,71.22,71.23,35700.0,64.7912,64.7912,64.6641,64.6732,35700.0
2013-10-29 11:40:00,71.24,71.28,71.21,71.24,28300.0,64.6823,64.7186,64.655,64.6823,28300.0
2013-10-29 11:50:00,71.23,71.3,71.22,71.29,32000.0,64.6732,64.7368,64.6641,64.7277,32000.0
2013-10-29 12:00:00,71.3,71.31,71.2,71.2,50000.0,64.7368,64.7458,64.646,64.646,50000.0
2013-10-29 12:10:00,71.2,71.24,71.16,71.22,27500.0,64.646,64.6823,64.6096,64.6641,27500.0
2013-10-29 12:20:00,71.23,71.27,71.23,71.27,18400.0,64.6732,64.7095,64.6732,64.7095,18400.0
2013-10-29 12:30:00,71.26,71.29,71.22,71.24,20800.0,64.7004,64.7277,64.6641,64.6823,20800.0
2013-10-29 12:40:00,71.24,71.25,71.2,71.23,42100.0,64.6823,64.6914,64.646,64.6732,42100.0
2013-10-29 12:50:00,71.24,71.31,71.23,71.29,56300.0,64.6823,64.7458,64.6732,64.7277,56300.0
2013-10-29 13:00:00,71.29,71.3,71.23,71.25,30600.0,64.7277,64.7368,64.6732,64.6914,30600.0
2013-10-29 13:10:00,71.24,71.24,71.19,71.19,17600.0,64.6823,64.6823,64.6369,64.6369,17600.0
2013-10-29 13:20:00,71.19,71.23,71.18,71.21,17000.0,64.6369,64.6732,64.6278,64.655,17000.0
2013-10-29 13:30:00,71.22,71.28,71.21,71.23,21200.0,64.6641,64.7186,64.655,64.6732,21200.0
2013-10-29 13:40:00,71.23,71.28,71.2,71.27,12300.0,64.6732,64.7186,64.646,64.7095,12300.0
2013-10-29 13:50:00,71.28,71.28,71.25,71.27,23800.0,64.7186,64.7186,64.6914,64.7095,23800.0
2013-10-29 14:00:00,71.27,71.32,71.26,71.31,18600.0,64.7095,64.7549,64.7004,64.7458,18600.0
2013-10-29 14:10:00,71.31,71.32,71.25,71.3,18700.0,64.7458,64.7549,64.6914,64.7368,18700.0
2013-10-29 14:20:00,71.29,71.35,71.28,71.34,25300.0,64.7277,64.7821,64.7186,64.7731,25300.0
2013-10-29 14:30:00,71.33,71.38,71.33,71.38,12200.0,64.764,64.8094,64.764,64.8094,12200.0
2013-10-29 14:40:00,71.38,71.44,71.37,71.44,38100.0,64.8094,64.8639,64.8003,64.8639,38100.0
2013-10-29 14:50:00,71.44,71.46,71.4,71.43,37500.0,64.8639,64.882,64.8275,64.8548,37500.0
2013-10-29 15:00:00,71.42,71.48,71.42,71.44,39700.0,64.8457,64.9002,64.8457,64.8639,39700.0
2013-10-29 15:10:00,71.44,71.47,71.42,71.42,31700.0,64.8639,64.8911,64.8457,64.8457,31700.0
2013-10-29 15:20:00,71.41,71.42,71.34,71.4,49200.0,64.8366,64.8457,64.7731,64.8275,49200.0
2013-10-29 15:30:00,71.39,71.42,71.34,71.4,41300.0,64.8185,64.8457,64.7731,64.8275,41300.0
2013-10-29 15:40:00,71.39,71.42,71.35,71.35,34100.0,64.8185,64.8457,64.7821,64.7821,34100.0
2013-10-29 15:50:00,71.36,71.48,71.33,71.47,112300.0,64.7912,64.9002,64.764,64.8911,112300.0
2013-10-30 09:30:00,71.5,71.8,71.48,71.7,60800.0,64.9183,65.1907,64.9002,65.0999,60800.0
2013-10-30 09:40:00,71.74,71.75,71.58,71.6,35000.0,65.1362,65.1453,64.991,65.0091,35000.0
2013-10-30 09:50:00,71.63,71.74,71.58,71.63,34400.0,65.0364,65.1362,64.991,65.0364,34400.0
2013-10-30 10:00:00,71.62,71.68,71.57,71.66,25200.0,65.0273,65.0818,64.9819,65.0636,25200.0
2013-10-30 10:10:00,71.67,71.67,71.61,71.62,38500.0,65.0727,65.0727,65.0182,65.0273,38500.0
2013-10-30 10:20:00,71.61,71.68,71.55,71.59,31800.0,65.0182,65.0818,64.9637,65.0001,31800.0
2013-10-30 10:30:00,71.6,71.6,71.51,71.52,30700.0,65.0091,65.0091,64.9274,64.9365,30700.0
2013-10-30 10:40:00,71.52,71.57,71.5,71.55,42700.0,64.9365,64.9819,64.9183,64.9637,42700.0
2013-10-30 10:50:00,71.54,71.57,71.48,71.52,30700.0,64.9547,64.9819,64.9002,64.9365,30700.0
2013-10-30 11:00:00,71.55,71.58,71.51,71.57,27900.0,64.9637,64.991,64.9274,64.9819,27900.0
2013-10-30 11:10:00,71.58,71.59,71.53,71.54,37300.0,64.991,65.0001,64.9456,64.9547,37300.0
2013-10-30 11:20:00,71.53,71.53,71.44,71.48,29600.0,64.9456,64.9456,64.8639,64.9002,29600.0
2013-10-30 11:30:00,71.49,71.49,71.42,71.45,23500.0,64.9093,64.9093,64.8457,64.8729,23500.0
2013-10-30 11:40:00,71.44,71.44,71.34,71.37,23600.0,64.8639,64.8639,64.7731,64.8003,23600.0
2013-10-30 11:50:00,71.37,71.39,71.35,71.35,22600.0,64.8003,64.8185,64.7821,64.7821,22600.0
2013-10-30 12:00:00,71.37,71.42,71.36,71.42,31900.0,64.8003,64.8457,64.7912,64.8457,31900.0
2013-10-30 12:10:00,71.42,71.45,71.32,71.37,20300.0,64.8457,64.8729,64.7549,64.8003,20300.0
2013-10-30 12:20:00,71.37,71.42,71.34,71.42,20100.0,64.8003,64.8457,64.7731,64.8457,20100.0
2013-10-30 12:30:00,71.44,71.5,71.44,71.47,23800.0,64.8639,64.9183,64.8639,64.8911,23800.0
2013-10-30 12:40:00,71.47,71.51,71.46,71.5,18100.0,64.8911,64.9274,64.882,64.9183,18100.0
2013-10-30 12:50:00,71.47,71.52,71.43,71.46,12900.0,64.8911,64.9365,64.8548,64.882,12900.0
2013-10-30 13:00:00,71.44,71.53,71.44,71.52,16100.0,64.8639,64.9456,64.8639,64.9365,16100.0
2013-10-30 13:10:00,71.52,71.57,71.52,71.55,35800.0,64.9365,64.9819,64.9365,64.9637,35800.0
2013-10-30 13:20:00,71.55,71.56,71.48,71.48,16300.0,64.9637,64.9728,64.9002,64.9002,16300.0
2013-10-30 13:30:00,71.47,71.49,71.42,71.49,22600.0,64.8911,64.9093,64.8457,64.9093,22600.0
2013-10-30 13:40:00,71.49,71.5,71.39,71.43,16800.0,64.9093,64.9183,64.8185,64.8548,16800.0
2013-10-30 13:50:00,71.43,71.48,71.43,71.48,20400.0,64.8548,64.9002,64.8548,64.9002,20400.0
2013-10-30 14:00:00,71.48,71.7,71.39,71.44,82300.0,64.9002,65.0999,64.8185,64.8639,82300.0
2013-10-30 14:10:00,71.48,71.57,71.22,71.31,50000.0,64.9002,64.9819,64.6641,64.7458,50000.0
2013-10-30 14:20:00,71.32,71.42,71.2,71.38,30600.0,64.7549,64.8457,64.646,64.8094,30600.0
2013-10-30 14:30:00,71.36,71.41,71.28,71.31,18400.0,64.7912,64.8366,64.7186,64.7458,18400.0
2013-10-30 14:40:00,71.33,71.4,71.24,71.32,23800.0,64.764,64.8275,64.6823,64.7549,23800.0
2013-10-30 14:50:00,71.32,71.38,71.2,71.36,71200.0,64.7549,64.8094,64.646,64.7912,71200.0
2013-10-30 15:00:00,71.35,71.49,71.34,71.47,67200.0,64.7821,64.9093,64.7731,64.8911,67200.0
2013-10-30 15:10:00,71.47,71.49,71.42,71.44,35200.0,64.8911,64.9093,64.8457,64.8639,35200.0
2013-10-30 15:20:00,71.45,71.59,71.45,71.56,51900.0,64.8729,65.0001,64.8729,64.9728,51900.0
2013-10-30 15:30:00,71.55,71.6,71.52,71.54,37500.0,64.9637,65.0091,64.9365,64.9547,37500.0
2013-10-30 15:40:00,71.55,71.6,71.49,71.52,60400.0,64.9637,65.0091,64.9093,64.9365,60400.0
2013-10-30 15:50:00,71.52,71.53,71.4,71.46,75600.0,64.9365,64.9456,64.8275,64.882,75600.0
2013-10-31 09:30:00,71.69,71.81,71.36,71.8,40200.0,65.0909,65.1998,64.7912,65.1907,40200.0
2013-10-31 09:40:00,71.82,71.87,71.6,71.7,46300.0,65.2089,65.2543,65.0091,65.0999,46300.0
2013-10-31 09:50:00,71.73,71.79,71.6,71.7,43300.0,65.1272,65.1816,65.0091,65.0999,43300.0
2013-10-31 10:00:00,71.67,71.83,71.63,71.83,33200.0,65.0727,65.218,65.0364,65.218,33200.0
2013-10-31 10:10:00,71.82,71.92,71.76,71.9,25400.0,65.2089,65.2997,65.1544,65.2815,25400.0
2013-10-31 10:20:00,71.87,71.97,71.86,71.9,30100.0,65.2543,65.3451,65.2452,65.2815,30100.0
2013-10-31 10:30:00,71.9,71.94,71.78,71.78,32400.0,65.2815,65.3178,65.1726,65.1726,32400.0
2013-10-31 10:40:00,71.78,71.87,71.69,71.83,79100.0,65.1726,65.2543,65.0909,65.218,79100.0
2013-10-31 10:50:00,71.83,71.93,71.76,71.84,44300.0,65.218,65.3088,65.1544,65.227,44300.0
2013-10-31 11:00:00,71.84,71.9,71.81,71.84,19900.0,65.227,65.2815,65.1998,65.227,19900.0
2013-10-31 11:10:00,71.84,71.85,71.7,71.77,57600.0,65.227,65.2361,65.0999,65.1635,57600.0
2013-10-31 11:20:00,71.78,71.81,71.73,71.73,18900.0,65.1726,65.1998,65.1272,65.1272,18900.0
2013-10-31 11:30:00,71.73,71.77,71.67,71.67,28000.0,65.1272,65.1635,65.0727,65.0727,28000.0
2013-10-31 11:40:00,71.67,71.7,71.65,71.69,19600.0,65.0727,65.0999,65.0545,65.0909,19600.0
2013-10-31 11:50:00,71.67,71.72,71.62,71.71,21400.0,65.0727,65.1181,65.0273,65.109,21400.0
2013-10-31 12:00:00,71.7,71.77,71.68,71.76,21100.0,65.0999,65.1635,65.0818,65.1544,21100.0
2013-10-31 12:10:00,71.76,71.79,71.72,71.75,15000.0,65.1544,65.1816,65.1181,65.1453,15000.0
2013-10-31 12:20:00,71.75,71.77,71.73,71.73,14500.0,65.1453,65.1635,65.1272,65.1272,14500.0
2013-10-31 12:30:00,71.72,71.84,71.72,71.84,30900.0,65.1181,65.227,65.1181,65.227,30900.0
2013-10-31 12:40:00,71.84,71.88,71.83,71.84,17300.0,65.227,65.2634,65.218,65.227,17300.0
2013-10-31 12:50:00,71.84,71.86,71.73,71.74,15100.0,65.227,65.2452,65.1272,65.1362,15100.0
2013-10-31 13:00:00,71.74,71.77,71.74,71.76,20400.0,65.1362,65.1635,65.1362,65.1544,20400.0
2013-10-31 13:10:00,71.76,71.82,71.75,71.81,16200.0,65.1544,65.2089,65.1453,65.1998,16200.0
2013-10-31 13:20:00,71.81,71.82,71.78,71.8,13100.0,65.1998,65.2089,65.1726,65.1907,13100.0
2013-10-31 13:30:00,71.79,71.8,71.68,71.69,16100.0,65.1816,65.1907,65.0818,65.0909,16100.0
2013-10-31 13:40:00,71.7,71.74,71.66,71.66,17500.0,65.0999,65.1362,65.0636,65.0636,17500.0
2013-10-31 13:50:00,71.67,71.67,71.62,71.64,31000.0,65.0727,65.0727,65.0273,65.0455,31000.0
2013-10-31 14:00:00,71.64,71.69,71.61,71.66,23000.0,65.0455,65.0909,65.0182,65.0636,23000.0
2013-10-31 14:10:00,71.67,71.78,71.67,71.78,25000.0,65.0727,65.1726,65.0727,65.1726,25000.0
2013-10-31 14:20:00,71.79,71.81,71.74,71.78,25600.0,65.1816,65.1998,65.1362,65.1726,25600.0
2013-10-31 14:30:00,71.78,71.84,71.76,71.83,30900.0,65.1726,65.227,65.1544,65.218,30900.0
2013-10-31 14:40:00,71.82,71.85,71.77,71.8,20200.0,65.2089,65.2361,65.1635,65.1907,20200.0
2013-10-31 14:50:00,71.8,71.81,71.68,71.68,28800.0,65.1907,65.1998,65.0818,65.0818,28800.0
2013-10-31 15:00:00,71.68,71.68,71.59,71.63,42800.0,65.0818,65.0818,65.0001,65.0364,42800.0
2013-10-31 15:10:00,71.62,71.72,71.59,71.69,36400.0,65.0273,65.1181,65.0001,65.0909,36400.0
2013-10-31 15:20:00,71.69,71.71,71.67,71.67,35200.0,65.0909,65.109,65.0727,65.0727,35200.0
2013-10-31 15:30:00,71.67,71.81,71.65,71.79,50500.0,65.0727,65.1998,65.0545,65.1816,50500.0
2013-10-31 15:40:00,71.79,71.8,71.66,71.67,87300.0,65.1816,65.1907,65.0636,65.0727,87300.0
2013-10-31 15:50:00,71.6,71.67,71.36,71.43,372800.0,65.0091,65.0727,64.7912,64.8548,372800.0
2013-11-01 09:30:00,71.81,72.0,71.62,71.98,106300.0,65.1998,65.3723,65.0273,65.3542,106300.0
2013-11-01 09:40:00,71.97,71.97,71.82,71.86,51400.0,65.3451,65.3451,65.2089,65.2452,51400.0
2013-11-01 09:50:00,71.85,71.88,71.69,71.77,55000.0,65.2361,65.2634,65.0909,65.1635,55000.0
2013-11-01 10:00:00,71.79,71.86,71.69,71.82,44400.0,65.1816,65.2452,65.0909,65.2089,44400.0
2013-11-01 10:10:00,71.8,71.83,71.6,71.62,23400.0,65.1907,65.218,65.0091,65.0273,23400.0
2013-11-01 10:20:00,71.62,71.71,71.59,71.7,22600.0,65.0273,65.109,65.0001,65.0999,22600.0
2013-11-01 10:30:00,71.7,71.72,71.53,71.55,46900.0,65.0999,65.1181,64.9456,64.9637,46900.0
2013-11-01 10:40:00,71.56,71.57,71.38,71.42,54100.0,64.9728,64.9819,64.8094,64.8457,54100.0
2013-11-01 10:50:00,71.42,71.61,71.42,71.55,88400.0,64.8457,65.0182,64.8457,64.9637,88400.0
2013-11-01 11:00:00,71.55,71.75,71.34,71.34,84200.0,64.9637,65.1453,64.7731,64.7731,84200.0
2013-11-01 11:10:00,71.34,71.34,71.25,71.31,44400.0,64.7731,64.7731,64.6914,64.7458,44400.0
2013-11-01 11:20:00,71.31,71.31,71.23,71.27,24000.0,64.7458,64.7458,64.6732,64.7095,24000.0
2013-11-01 11:30:00,71.27,71.44,71.27,71.4,31100.0,64.7095,64.8639,64.7095,64.8275,31100.0
2013-11-01 11:40:00,71.4,71.46,71.39,71.41,35600.0,64.8275,64.882,64.8185,64.8366,35600.0
2013-11-01 11:50:00,71.42,71.43,71.15,71.18,57200.0,64.8457,64.8548,64.6006,64.6278,57200.0
2013-11-01 12:00:00,71.18,71.34,71.17,71.33,37500.0,64.6278,64.7731,64.6187,64.764,37500.0
2013-11-01 12:10:00,71.34,71.49,71.34,71.45,39800.0,64.7731,64.9093,64.7731,64.8729,39800.0
2013-11-01 12:20:00,71.46,71.59,71.45,71.5,80100.0,64.882,65.0001,64.8729,64.9183,80100.0
2013-11-01 12:30:00,71.5,71.56,71.5,71.54,12300.0,64.9183,64.9728,64.9183,64.9547,12300.0
2013-11-01 12:40:00,71.53,71.55,71.47,71.48,17900.0,64.9456,64.9637,64.8911,64.9002,17900.0
2013-11-01 12:50:00,71.48,71.5,71.41,71.41,22100.0,64.9002,64.9183,64.8366,64.8366,22100.0
2013-11-01 13:00:00,71.42,71.46,71.39,71.4,40900.0,64.8457,64.882,64.8185,64.8275,40900.0
2013-11-01 13:10:00,71.4,71.42,71.17,71.19,72300.0,64.8275,64.8457,64.6187,64.6369,72300.0
2013-11-01 13:20:00,71.19,71.25,71.14,71.19,30200.0,64.6369,64.6914,64.5915,64.6369,30200.0
2013-11-01 13:30:00,71.18,71.41,71.16,71.41,31000.0,64.6278,64.8366,64.6096,64.8366,31000.0
2013-11-01 13:40:00,71.41,71.47,71.39,71.44,26500.0,64.8366,64.8911,64.8185,64.8639,26500.0
2013-11-01 13:50:00,71.43,71.43,71.31,71.33,31800.0,64.8548,64.8548,64.7458,64.764,31800.0
2013-11-01 14:00:00,71.33,71.39,71.29,71.29,28000.0,64.764,64.8185,64.7277,64.7277,28000.0
2013-11-01 14:10:00,71.3,71.33,71.25,71.33,42100.0,64.7368,64.764,64.6914,64.764,42100.0
2013-11-01 14:20:00,71.34,71.4,71.32,71.33,41000.0,64.7731,64.8275,64.7549,64.764,41000.0
2013-11-01 14:30:00,71.34,71.37,71.3,71.32,73900.0,64.7731,64.8003,64.7368,64.7549,73900.0
2013-11-01 14:40:00,71.31,71.43,71.31,71.39,35700.0,64.7458,64.8548,64.7458,64.8185,35700.0
2013-11-01 14:50:00,71.4,71.46,71.32,71.32,81000.0,64.8275,64.882,64.7549,64.7549,81000.0
2013-11-01 15:00:00,71.32,71.38,71.28,71.36,32200.0,64.7549,64.8094,64.7186,64.7912,32200.0
2013-11-01 15:10:00,71.36,71.41,71.32,71.33,49900.0,64.7912,64.8366,64.7549,64.764,49900.0
2013-11-01 15:20:00,71.32,71.35,71.29,71.3,33600.0,64.7549,64.7821,64.7277,64.7368,33600.0
2013-11-01 15:30:00,71.29,71.34,71.26,71.3,35700.0,64.7277,64.7731,64.7004,64.7368,35700.0
2013-11-01 15:40:00,71.3,71.34,71.24,71.28,92200.0,64.7368,64.7731,64.6823,64.7186,92200.0
2013-11-01 15:50:00,71.29,71.42,71.24,71.32,240100.0,64.7277,64.8457,64.6823,64.7549,240100.0
2013-11-04 09:30:00,71.37,71.49,71.22,71.25,50000.0,64.8003,64.9093,64.6641,64.6914,50000.0
2013-11-04 09:40:00,71.25,71.27,71.07,71.14,46300.0,64.6914,64.7095,64.5279,64.5915,46300.0
2013-11-04 09:50:00,71.13,71.14,70.81,70.85,63600.0,64.5824,64.5915,64.2919,64.3282,63600.0
2013-11-04 10:00:00,70.86,71.07,70.86,71.06,44200.0,64.3373,64.5279,64.3373,64.5188,44200.0
2013-11-04 10:10:00,71.09,71.2,71.07,71.15,39400.0,64.5461,64.646,64.5279,64.6006,39400.0
2013-11-04 10:20:00,71.16,71.18,71.09,71.17,30400.0,64.6096,64.6278,64.5461,64.6187,30400.0
2013-11-04 10:30:00,71.16,71.21,71.06,71.07,58900.0,64.6096,64.655,64.5188,64.5279,58900.0
2013-11-04 10:40:00,71.06,71.13,71.03,71.07,78500.0,64.5188,64.5824,64.4916,64.5279,78500.0
2013-11-04 10:50:00,71.1,71.15,70.81,70.82,46900.0,64.5552,64.6006,64.2919,64.3009,46900.0
2013-11-04 11:00:00,70.82,71.01,70.82,71.01,25700.0,64.3009,64.4734,64.3009,64.4734,25700.0
2013-11-04 11:10:00,71.0,71.06,70.92,70.97,27000.0,64.4644,64.5188,64.3917,64.4371,27000.0
2013-11-04 11:20:00,70.97,71.06,70.92,70.97,23000.0,64.4371,64.5188,64.3917,64.4371,23000.0
2013-11-04 11:30:00,70.97,71.1,70.97,71.09,23200.0,64.4371,64.5552,64.4371,64.5461,23200.0
2013-11-04 11:40:00,71.09,71.1,71.04,71.07,20000.0,64.5461,64.5552,64.5007,64.5279,20000.0
2013-11-04 11:50:00,71.08,71.13,71.08,71.1,37500.0,64.537,64.5824,64.537,64.5552,37500.0
2013-11-04 12:00:00,71.1,71.12,71.07,71.07,29700.0,64.5552,64.5733,64.5279,64.5279,29700.0
2013-11-04 12:10:00,71.09,71.09,71.03,71.03,18900.0,64.5461,64.5461,64.4916,64.4916,18900.0
2013-11-04 12:20:00,71.03,71.09,71.02,71.07,15700.0,64.4916,64.5461,64.4825,64.5279,15700.0
2013-11-04 12:30:00,71.08,71.18,71.05,71.18,19300.0,64.537,64.6278,64.5098,64.6278,19300.0
2013-11-04 12:40:00,71.18,71.2,71.1,71.1,24800.0,64.6278,64.646,64.5552,64.5552,24800.0
2013-11-04 12:50:00,71.09,71.12,71.06,71.06,21700.0,64.5461,64.5733,64.5188,64.5188,21700.0
2013-11-04 13:00:00,71.06,71.12,71.06,71.09,17500.0,64.5188,64.5733,64.5188,64.5461,17500.0
2013-11-04 13:10:00,71.08,71.15,71.08,71.15,13400.0,64.537,64.6006,64.537,64.6006,13400.0
2013-11-04 13:20:00,71.16,71.16,71.09,71.1,29500.0,64.6096,64.6096,64.5461,64.5552,29500.0
2013-11-04 13:30:00,71.1,71.15,71.09,71.14,36100.0,64.5552,64.6006,64.5461,64.5915,36100.0
2013-11-04 13:40:00,71.15,71.15,71.06,71.07,33700.0,64.6006,64.6006,64.5188,64.5279,33700.0
2013-11-04 13:50:00,71.07,71.2,71.06,71.16,26500.0,64.5279,64.646,64.5188,64.6096,26500.0
2013-11-04 14:00:00,71.17,71.18,71.13,71.15,29600.0,64.6187,64.6278,64.5824,64.6006,29600.0
2013-11-04 14:10:00,71.15,71.15,71.12,71.15,21800.0,64.6006,64.6006,64.5733,64.6006,21800.0
2013-11-04 14:20:00,71.15,71.24,71.15,71.24,26300.0,64.6006,64.6823,64.6006,64.6823,26300.0
2013-11-04 14:30:00,71.25,71.31,71.25,71.28,21800.0,64.6914,64.7458,64.6914,64.7186,21800.0
2013-11-04 14:40:00,71.28,71.29,71.15,71.15,35500.0,64.7186,64.7277,64.6006,64.6006,35500.0
2013-11-04 14:50:00,71.16,71.2,71.13,71.15,41500.0,64.6096,64.646,64.5824,64.6006,41500.0
2013-11-04 15:00:00,71.15,71.26,71.15,71.26,57600.0,64.6006,64.7004,64.6006,64.7004,57600.0
2013-11-04 15:10:00,71.26,71.29,71.2,71.21,42100.0,64.7004,64.7277,64.646,64.655,42100.0
2013-11-04 15:20:00,71.21,71.28,71.2,71.26,30700.0,64.655,64.7186,64.646,64.7004,30700.0
2013-11-04 15:30:00,71.27,71.31,71.26,71.3,35600.0,64.7095,64.7458,64.7004,64.7368,35600.0
2013-11-04 15:40:00,71.3,71.31,71.27,71.29,48400.0,64.7368,64.7458,64.7095,64.7277,48400.0
2013-11-04 15:50:00,71.28,71.4,71.28,71.39,122300.0,64.7186,64.8275,64.7186,64.8185,122300.0
2013-11-05 09:30:00,71.18,71.41,71.16,71.31,46500.0,64.6278,64.8366,64.6096,64.7458,46500.0
2013-11-05 09:40:00,71.3,71.34,71.13,71.18,39700.0,64.7368,64.7731,64.5824,64.6278,39700.0
2013-11-05 09:50:00,71.16,71.29,71.13,71.29,26400.0,64.6096,64.7277,64.5824,64.7277,26400.0
2013-11-05 10:00:00,71.26,71.32,71.15,71.28,34000.0,64.7004,64.7549,64.6006,64.7186,34000.0
2013-11-05 10:10:00,71.29,71.32,71.04,71.05,33900.0,64.7277,64.7549,64.5007,64.5098,33900.0
2013-11-05 10:20:00,71.03,71.17,71.0,71.17,26300.0,64.4916,64.6187,64.4644,64.6187,26300.0
2013-11-05 10:30:00,71.17,71.17,71.11,71.16,26200.0,64.6187,64.6187,64.5642,64.6096,26200.0
2013-11-05 10:40:00,71.17,71.19,71.1,71.18,36500.0,64.6187,64.6369,64.5552,64.6278,36500.0
2013-11-05 10:50:00,71.18,71.42,71.17,71.38,28700.0,64.6278,64.8457,64.6187,64.8094,28700.0
2013-11-05 11:00:00,71.4,71.5,71.36,71.5,22200.0,64.8275,64.9183,64.7912,64.9183,22200.0
2013-11-05 11:10:00,71.5,71.51,71.44,71.48,18400.0,64.9183,64.9274,64.8639,64.9002,18400.0
2013-11-05 11:20:00,71.5,71.5,71.34,71.36,25000.0,64.9183,64.9183,64.7731,64.7912,25000.0
2013-11-05 11:30:00,71.36,71.38,71.34,71.35,16300.0,64.7912,64.8094,64.7731,64.7821,16300.0
2013-11-05 11:40:00,71.36,71.37,71.3,71.31,18600.0,64.7912,64.8003,64.7368,64.7458,18600.0
2013-11-05 11:50:00,71.31,71.31,71.27,71.27,14900.0,64.7458,64.7458,64.7095,64.7095,14900.0
2013-11-05 12:00:00,71.27,71.31,71.25,71.31,24500.0,64.7095,64.7458,64.6914,64.7458,24500.0
2013-11-05 12:10:00,71.31,71.31,71.25,71.31,19000.0,64.7458,64.7458,64.6914,64.7458,19000.0
2013-11-05 12:20:00,71.3,71.33,71.27,71.28,24500.0,64.7368,64.764,64.7095,64.7186,24500.0
2013-11-05 12:30:00,71.29,71.33,71.29,71.31,15400.0,64.7277,64.764,64.7277,64.7458,15400.0
2013-11-05 12:40:00,71.32,71.34,71.29,71.29,21000.0,64.7549,64.7731,64.7277,64.7277,21000.0
2013-11-05 12:50:00,71.29,71.29,71.18,71.19,33400.0,64.7277,64.7277,64.6278,64.6369,33400.0
2013-11-05 13:00:00,71.19,71.27,71.19,71.23,41700.0,64.6369,64.7095,64.6369,64.6732,41700.0
2013-11-05 13:10:00,71.23,71.25,71.2,71.22,26700.0,64.6732,64.6914,64.646,64.6641,26700.0
2013-11-05 13:20:00,71.22,71.25,71.2,71.22,28300.0,64.6641,64.6914,64.646,64.6641,28300.0
2013-11-05 13:30:00,71.23,71.28,71.21,71.21,26000.0,64.6732,64.7186,64.655,64.655,26000.0
2013-11-05 13:40:00,71.2,71.26,71.19,71.2,26600.0,64.646,64.7004,64.6369,64.646,26600.0
2013-11-05 13:50:00,71.2,71.2,71.09,71.1,30000.0,64.646,64.646,64.5461,64.5552,30000.0
2013-11-05 14:00:00,71.09,71.14,71.01,71.02,60900.0,64.5461,64.5915,64.4734,64.4825,60900.0
2013-11-05 14:10:00,71.02,71.07,70.98,71.0,54400.0,64.4825,64.5279,64.4462,64.4644,54400.0
2013-11-05 14:20:00,71.0,71.15,71.0,71.13,24100.0,64.4644,64.6006,64.4644,64.5824,24100.0
2013-11-05 14:30:00,71.14,71.34,71.13,71.34,36800.0,64.5915,64.7731,64.5824,64.7731,36800.0
2013-11-05 14:40:00,71.34,71.4,71.34,71.39,39400.0,64.7731,64.8275,64.7731,64.8185,39400.0
2013-11-05 14:50:00,71.39,71.47,71.39,71.45,43800.0,64.8185,64.8911,64.8185,64.8729,43800.0
2013-11-05 15:00:00,71.45,71.64,71.45,71.62,50500.0,64.8729,65.0455,64.8729,65.0273,50500.0
2013-11-05 15:10:00,71.63,71.71,71.63,71.69,56300.0,65.0364,65.109,65.0364,65.0909,56300.0
2013-11-05 15:20:00,71.69,71.69,71.56,71.64,82200.0,65.0909,65.0909,64.9728,65.0455,82200.0
2013-11-05 15:30:00,71.64,71.84,71.64,71.82,102000.0,65.0455,65.227,65.0455,65.2089,102000.0
2013-11-05 15:40:00,71.82,71.84,71.7,71.76,97800.0,65.2089,65.227,65.0999,65.1544,97800.0
2013-11-05 15:50:00,71.76,71.81,71.74,71.76,180800.0,65.1544,65.1998,65.1362,65.1544,180800.0
2013-11-06 09:30:00,71.68,71.99,71.51,71.96,38600.0,65.0818,65.3632,64.9274,65.336,38600.0
2013-11-06 09:40:00,71.97,72.31,71.91,72.31,38200.0,65.3451,65.6538,65.2906,65.6538,38200.0
2013-11-06 09:50:00,72.31,72.45,72.31,72.39,31300.0,65.6538,65.7809,65.6538,65.7264,31300.0
2013-11-06 10:00:00,72.38,72.42,72.25,72.28,76600.0,65.7173,65.7537,65.5993,65.6265,76600.0
2013-11-06 10:10:00,72.27,72.43,72.27,72.3,28600.0,65.6175,65.7627,65.6175,65.6447,28600.0
2013-11-06 10:20:00,72.31,72.34,72.28,72.28,30200.0,65.6538,65.681,65.6265,65.6265,30200.0
2013-11-06 10:30:00,72.28,72.35,72.23,72.34,36100.0,65.6265,65.6901,65.5811,65.681,36100.0
2013-11-06 10:40:00,72.34,72.41,72.31,72.38,34000.0,65.681,65.7446,65.6538,65.7173,34000.0
2013-11-06 10:50:00,72.39,72.4,72.19,72.24,34600.0,65.7264,65.7355,65.5448,65.5902,34600.0
2013-11-06 11:00:00,72.24,72.25,71.92,71.99,69600.0,65.5902,65.5993,65.2997,65.3632,69600.0
2013-11-06 11:10:00,71.99,72.09,71.99,72.05,25800.0,65.3632,65.454,65.3632,65.4177,25800.0
2013-11-06 11:20:00,72.05,72.2,72.04,72.15,20300.0,65.4177,65.5539,65.4086,65.5085,20300.0
2013-11-06 11:30:00,72.15,72.29,72.14,72.28,23100.0,65.5085,65.6356,65.4994,65.6265,23100.0
2013-11-06 11:40:00,72.27,72.3,72.2,72.27,21800.0,65.6175,65.6447,65.5539,65.6175,21800.0
2013-11-06 11:50:00,72.27,72.32,72.27,72.3,14600.0,65.6175,65.6629,65.6175,65.6447,14600.0
2013-11-06 12:00:00,72.3,72.31,72.23,72.27,31200.0,65.6447,65.6538,65.5811,65.6175,31200.0
2013-11-06 12:10:00,72.27,72.28,72.23,72.23,28900.0,65.6175,65.6265,65.5811,65.5811,28900.0
2013-11-06 12:20:00,72.24,72.29,72.23,72.26,27200.0,65.5902,65.6356,65.5811,65.6084,27200.0
2013-11-06 12:30:00,72.27,72.32,72.25,72.31,19500.0,65.6175,65.6629,65.5993,65.6538,19500.0
2013-11-06 12:40:00,72.32,72.39,72.29,72.39,26200.0,65.6629,65.7264,65.6356,65.7264,26200.0
2013-11-06 12:50:00,72.4,72.44,72.39,72.42,22300.0,65.7355,65.7718,65.7264,65.7537,22300.0
2013-11-06 13:00:00,72.4,72.4,72.32,72.38,13400.0,65.7355,65.7355,65.6629,65.7173,13400.0
2013-11-06 13:10:00,72.38,72.4,72.31,72.32,16400.0,65.7173,65.7355,65.6538,65.6629,16400.0
2013-11-06 13:20:00,72.32,72.44,72.31,72.4,32500.0,65.6629,65.7718,65.6538,65.7355,32500.0
2013-11-06 13:30:00,72.41,72.41,72.31,72.35,14200.0,65.7446,65.7446,65.6538,65.6901,14200.0
2013-11-06 13:40:00,72.36,72.36,72.31,72.33,17900.0,65.6992,65.6992,65.6538,65.6719,17900.0
2013-11-06 13:50:00,72.32,72.33,72.18,72.18,21800.0,65.6629,65.6719,65.5357,65.5357,21800.0
2013-11-06 14:00:00,72.19,72.23,72.17,72.19,23600.0,65.5448,65.5811,65.5267,65.5448,23600.0
2013-11-06 14:10:00,72.2,72.24,72.18,72.21,18000.0,65.5539,65.5902,65.5357,65.563,18000.0
2013-11-06 14:20:00,72.19,72.2,72.14,72.16,38600.0,65.5448,65.5539,65.4994,65.5176,38600.0
2013-11-06 14:30:00,72.16,72.16,72.11,72.12,28300.0,65.5176,65.5176,65.4722,65.4813,28300.0
2013-11-06 14:40:00,72.11,72.18,72.1,72.18,34800.0,65.4722,65.5357,65.4631,65.5357,34800.0
2013-11-06 14:50:00,72.19,72.19,72.09,72.1,23000.0,65.5448,65.5448,65.454,65.4631,23000.0
2013-11-06 15:00:00,72.1,72.16,72.09,72.15,36000.0,65.4631,65.5176,65.454,65.5085,36000.0
2013-11-06 15:10:00,72.15,72.15,72.09,72.15,23300.0,65.5085,65.5085,65.454,65.5085,23300.0
2013-11-06 15:20:00,72.16,72.24,72.15,72.17,22600.0,65.5176,65.5902,65.5085,65.5267,22600.0
2013-11-06 15:30:00,72.18,72.18,72.02,72.09,64700.0,65.5357,65.5357,65.3905,65.454,64700.0
2013-11-06 15:40:00,72.09,72.16,72.06,72.12,33900.0,65.454,65.5176,65.4268,65.4813,33900.0
2013-11-06 15:50:00,72.11,72.26,72.1,72.23,93000.0,65.4722,65.6084,65.4631,65.5811,93000.0
2013-11-07 09:30:00,72.31,72.5,72.05,72.5,50300.0,65.6538,65.8263,65.4177,65.8263,50300.0
2013-11-07 09:40:00,72.5,72.63,72.5,72.6,42500.0,65.8263,65.9443,65.8263,65.9171,42500.0
2013-11-07 09:50:00,72.61,72.61,72.35,72.42,30500.0,65.9262,65.9262,65.6901,65.7537,30500.0
2013-11-07 10:00:00,72.42,72.42,72.25,72.25,32400.0,65.7537,65.7537,65.5993,65.5993,32400.0
2013-11-07 10:10:00,72.24,72.24,71.83,71.83,28500.0,65.5902,65.5902,65.218,65.218,28500.0
2013-11-07 10:20:00,71.83,72.0,71.77,71.88,26900.0,65.218,65.3723,65.1635,65.2634,26900.0
2013-11-07 10:30:00,71.87,71.89,71.73,71.78,21900.0,65.2543,65.2724,65.1272,65.1726,21900.0
2013-11-07 10:40:00,71.79,71.94,71.78,71.91,21800.0,65.1816,65.3178,65.1726,65.2906,21800.0
2013-11-07 10:50:00,71.91,72.01,71.91,71.94,29600.0,65.2906,65.3814,65.2906,65.3178,29600.0
2013-11-07 11:00:00,71.94,71.97,71.86,71.87,33100.0,65.3178,65.3451,65.2452,65.2543,33100.0
2013-11-07 11:10:00,71.89,71.92,71.7,71.7,20500.0,65.2724,65.2997,65.0999,65.0999,20500.0
2013-11-07 11:20:00,71.72,71.84,71.7,71.76,17200.0,65.1181,65.227,65.0999,65.1544,17200.0
2013-11-07 11:30:00,71.77,71.86,71.75,71.81,17300.0,65.1635,65.2452,65.1453,65.1998,17300.0
2013-11-07 11:40:00,71.82,71.88,71.76,71.85,40100.0,65.2089,65.2634,65.1544,65.2361,40100.0
2013-11-07 11:50:00,71.86,71.95,71.82,71.94,24000.0,65.2452,65.3269,65.2089,65.3178,24000.0
2013-11-07 12:00:00,71.92,72.02,71.9,72.0,26200.0,65.2997,65.3905,65.2815,65.3723,26200.0
2013-11-07 12:10:00,71.99,72.0,71.97,71.97,7300.0,65.3632,65.3723,65.3451,65.3451,7300.0
2013-11-07 12:20:00,71.97,72.01,71.96,71.97,12100.0,65.3451,65.3814,65.336,65.3451,12100.0
2013-11-07 12:30:00,71.99,71.99,71.88,71.89,7700.0,65.3632,65.3632,65.2634,65.2724,7700.0
2013-11-07 12:40:00,71.9,71.92,71.85,71.85,15300.0,65.2815,65.2997,65.2361,65.2361,15300.0
2013-11-07 12:50:00,71.86,71.89,71.84,71.85,15000.0,65.2452,65.2724,65.227,65.2361,15000.0
2013-11-07 13:00:00,71.85,71.86,71.8,71.8,23300.0,65.2361,65.2452,65.1907,65.1907,23300.0
2013-11-07 13:10:00,71.8,71.89,71.79,71.86,53000.0,65.1907,65.2724,65.1816,65.2452,53000.0
2013-11-07 13:20:00,71.87,71.92,71.76,71.77,20200.0,65.2543,65.2997,65.1544,65.1635,20200.0
2013-11-07 13:30:00,71.76,71.85,71.74,71.83,15500.0,65.1544,65.2361,65.1362,65.218,15500.0
2013-11-07 13:40:00,71.83,71.88,71.79,71.8,31000.0,65.218,65.2634,65.1816,65.1907,31000.0
2013-11-07 13:50:00,71.81,71.88,71.81,71.84,23400.0,65.1998,65.2634,65.1998,65.227,23400.0
2013-11-07 14:00:00,71.81,71.82,71.71,71.8,35900.0,65.1998,65.2089,65.109,65.1907,35900.0
2013-11-07 14:10:00,71.8,71.87,71.75,71.78,25600.0,65.1907,65.2543,65.1453,65.1726,25600.0
2013-11-07 14:20:00,71.78,71.81,71.74,71.77,15600.0,65.1726,65.1998,65.1362,65.1635,15600.0
2013-11-07 14:30:00,71.76,71.79,71.67,71.76,23400.0,65.1544,65.1816,65.0727,65.1544,23400.0
2013-11-07 14:40:00,71.77,71.79,71.74,71.77,27800.0,65.1635,65.1816,65.1362,65.1635,27800.0
2013-11-07 14:50:00,71.76,71.87,71.75,71.85,19500.0,65.1544,65.2543,65.1453,65.2361,19500.0
2013-11-07 15:00:00,71.84,71.88,71.81,71.83,20400.0,65.227,65.2634,65.1998,65.218,20400.0
2013-11-07 15:10:00,71.83,71.88,71.8,71.84,25000.0,65.218,65.2634,65.1907,65.227,25000.0
2013-11-07 15:20:00,71.83,71.9,71.77,71.77,26900.0,65.218,65.2815,65.1635,65.1635,26900.0
2013-11-07 15:30:00,71.75,71.82,71.72,71.79,26700.0,65.1453,65.2089,65.1181,65.1816,26700.0
2013-11-07 15:40:00,71.8,71.84,71.71,71.73,39300.0,65.1907,65.227,65.109,65.1272,39300.0
2013-11-07 15:50:00,71.73,71.76,71.65,71.69,100100.0,65.1272,65.1544,65.0545,65.0909,100100.0
2013-11-08 09:30:00,71.86,72.26,71.85,72.14,62000.0,65.2452,65.6084,65.2361,65.4994,62000.0
2013-11-08 09:40:00,72.14,72.44,72.11,72.28,63700.0,65.4994,65.7718,65.4722,65.6265,63700.0
2013-11-08 09:50:00,72.24,72.26,71.94,71.99,64200.0,65.5902,65.6084,65.3178,65.3632,64200.0
2013-11-08 10:00:00,71.99,72.24,71.98,72.2,39000.0,65.3632,65.5902,65.3542,65.5539,39000.0
2013-11-08 10:10:00,72.18,72.36,72.14,72.36,45000.0,65.5357,65.6992,65.4994,65.6992,45000.0
2013-11-08 10:20:00,72.35,72.37,72.12,72.13,49600.0,65.6901,65.7083,65.4813,65.4903,49600.0
2013-11-08 10:30:00,72.17,72.25,72.1,72.13,39800.0,65.5267,65.5993,65.4631,65.4903,39800.0
2013-11-08 10:40:00,72.15,72.18,72.07,72.15,31300.0,65.5085,65.5357,65.4359,65.5085,31300.0
2013-11-08 10:50:00,72.13,72.17,72.04,72.16,22700.0,65.4903,65.5267,65.4086,65.5176,22700.0
2013-11-08 11:00:00,72.17,72.19,72.11,72.14,46500.0,65.5267,65.5448,65.4722,65.4994,46500.0
2013-11-08 11:10:00,72.14,72.22,72.14,72.19,31100.0,65.4994,65.5721,65.4994,65.5448,31100.0
2013-11-08 11:20:00,72.2,72.21,72.12,72.15,24600.0,65.5539,65.563,65.4813,65.5085,24600.0
2013-11-08 11:30:00,72.15,72.28,72.14,72.23,28800.0,65.5085,65.6265,65.4994,65.5811,28800.0
2013-11-08 11:40:00,72.23,72.27,72.23,72.26,16100.0,65.5811,65.6175,65.5811,65.6084,16100.0
2013-11-08 11:50:00,72.27,72.31,72.23,72.23,59000.0,65.6175,65.6538,65.5811,65.5811,59000.0
2013-11-08 12:00:00,72.23,72.25,72.17,72.17,82700.0,65.5811,65.5993,65.5267,65.5267,82700.0
2013-11-08 12:10:00,72.17,72.31,72.17,72.28,35300.0,65.5267,65.6538,65.5267,65.6265,35300.0
2013-11-08 12:20:00,72.28,72.3,72.25,72.27,20600.0,65.6265,65.6447,65.5993,65.6175,20600.0
2013-11-08 12:30:00,72.28,72.3,72.27,72.3,42300.0,65.6265,65.6447,65.6175,65.6447,42300.0
2013-11-08 12:40:00,72.29,72.31,72.21,72.23,70900.0,65.6356,65.6538,65.563,65.5811,70900.0
2013-11-08 12:50:00,72.23,72.32,72.21,72.29,22100.0,65.5811,65.6629,65.563,65.6356,22100.0
2013-11-08 13:00:00,72.29,72.35,72.27,72.3,34700.0,65.6356,65.6901,65.6175,65.6447,34700.0
2013-11-08 13:10:00,72.31,72.36,72.27,72.29,57400.0,65.6538,65.6992,65.6175,65.6356,57400.0
2013-11-08 13:20:00,72.28,72.47,72.28,72.45,69200.0,65.6265,65.7991,65.6265,65.7809,69200.0
2013-11-08 13:30:00,72.46,72.49,72.43,72.48,19500.0,65.79,65.8172,65.7627,65.8081,19500.0
2013-11-08 13:40:00,72.47,72.48,72.4,72.41,57600.0,65.7991,65.8081,65.7355,65.7446,57600.0
2013-11-08 13:50:00,72.4,72.41,72.29,72.3,40400.0,65.7355,65.7446,65.6356,65.6447,40400.0
2013-11-08 14:00:00,72.29,72.31,72.25,72.31,27300.0,65.6356,65.6538,65.5993,65.6538,27300.0
2013-11-08 14:10:00,72.3,72.37,72.29,72.35,27500.0,65.6447,65.7083,65.6356,65.6901,27500.0
2013-11-08 14:20:00,72.36,72.37,72.32,72.35,28100.0,65.6992,65.7083,65.6629,65.6901,28100.0
2013-11-08 14:30:00,72.36,72.36,72.29,72.32,31100.0,65.6992,65.6992,65.6356,65.6629,31100.0
2013-11-08 14:40:00,72.32,72.35,72.29,72.32,33900.0,65.6629,65.6901,65.6356,65.6629,33900.0
2013-11-08 14:50:00,72.34,72.34,72.29,72.3,32900.0,65.681,65.681,65.6356,65.6447,32900.0
2013-11-08 15:00:00,72.29,72.3,72.23,72.27,29900.0,65.6356,65.6447,65.5811,65.6175,29900.0
2013-11-08 15:10:00,72.28,72.34,72.27,72.31,32800.0,65.6265,65.681,65.6175,65.6538,32800.0
2013-11-08 15:20:00,72.31,72.38,72.31,72.34,42300.0,65.6538,65.7173,65.6538,65.681,42300.0
2013-11-08 15:30:00,72.34,72.36,72.29,72.29,67100.0,65.681,65.6992,65.6356,65.6356,67100.0
2013-11-08 15:40:00,72.28,72.33,72.26,72.32,59900.0,65.6265,65.6719,65.6084,65.6629,59900.0
2013-11-08 15:50:00,72.33,72.48,72.33,72.47,141800.0,65.6719,65.8081,65.6719,65.7991,141800.0
2013-11-11 09:30:00,72.26,72.63,72.2,72.32,109900.0,65.6084,65.9443,65.5539,65.6629,109900.0
2013-11-11 09:40:00,72.33,72.49,72.15,72.22,80300.0,65.6719,65.8172,65.5085,65.5721,80300.0
2013-11-11 09:50:00,72.2,72.22,71.98,72.0,60000.0,65.5539,65.5721,65.3542,65.3723,60000.0
2013-11-11 10:00:00,72.0,72.06,71.99,72.0,41700.0,65.3723,65.4268,65.3632,65.3723,41700.0
2013-11-11 10:10:00,72.0,72.02,71.85,71.86,37700.0,65.3723,65.3905,65.2361,65.2452,37700.0
2013-11-11 10:20:00,71.86,71.88,71.81,71.84,22400.0,65.2452,65.2634,65.1998,65.227,22400.0
2013-11-11 10:30:00,71.85,72.0,71.85,71.96,24600.0,65.2361,65.3723,65.2361,65.336,24600.0
2013-11-11 10:40:00,71.95,72.02,71.94,71.99,23500.0,65.3269,65.3905,65.3178,65.3632,23500.0
2013-11-11 10:50:00,71.98,72.02,71.89,71.95,33000.0,65.3542,65.3905,65.2724,65.3269,33000.0
2013-11-11 11:00:00,71.96,72.0,71.81,71.87,17100.0,65.336,65.3723,65.1998,65.2543,17100.0
2013-11-11 11:10:00,71.88,71.97,71.88,71.95,24200.0,65.2634,65.3451,65.2634,65.3269,24200.0
2013-11-11 11:20:00,71.95,72.01,71.92,72.0,29000.0,65.3269,65.3814,65.2997,65.3723,29000.0
2013-11-11 11:30:00,72.01,72.06,71.98,72.06,31700.0,65.3814,65.4268,65.3542,65.4268,31700.0
2013-11-11 11:40:00,72.06,72.1,72.03,72.06,29700.0,65.4268,65.4631,65.3996,65.4268,29700.0
2013-11-11 11:50:00,72.07,72.09,72.02,72.04,24100.0,65.4359,65.454,65.3905,65.4086,24100.0
2013-11-11 12:00:00,72.04,72.05,71.99,72.0,18600.0,65.4086,65.4177,65.3632,65.3723,18600.0
2013-11-11 12:10:00,72.01,72.02,71.98,72.0,16100.0,65.3814,65.3905,65.3542,65.3723,16100.0
2013-11-11 12:20:00,71.99,72.06,71.99,72.06,12800.0,65.3632,65.4268,65.3632,65.4268,12800.0
2013-11-11 12:30:00,72.08,72.13,72.08,72.11,18200.0,65.445,65.4903,65.445,65.4722,18200.0
2013-11-11 12:40:00,72.12,72.13,72.09,72.1,22000.0,65.4813,65.4903,65.454,65.4631,22000.0
2013-11-11 12:50:00,72.1,72.13,72.06,72.06,37900.0,65.4631,65.4903,65.4268,65.4268,37900.0
2013-11-11 13:00:00,72.07,72.15,72.07,72.15,8500.0,65.4359,65.5085,65.4359,65.5085,8500.0
2013-11-11 13:10:00,72.15,72.18,72.14,72.18,14500.0,65.5085,65.5357,65.4994,65.5357,14500.0
2013-11-11 13:20:00,72.19,72.27,72.19,72.27,22400.0,65.5448,65.6175,65.5448,65.6175,22400.0
2013-11-11 13:30:00,72.28,72.3,72.23,72.26,24800.0,65.6265,65.6447,65.5811,65.6084,24800.0
2013-11-11 13:40:00,72.26,72.3,72.25,72.26,19200.0,65.6084,65.6447,65.5993,65.6084,19200.0
2013-11-11 13:50:00,72.26,72.28,72.22,72.23,17200.0,65.6084,65.6265,65.5721,65.5811,17200.0
2013-11-11 14:00:00,72.23,72.27,72.22,72.25,15400.0,65.5811,65.6175,65.5721,65.5993,15400.0
2013-11-11 14:10:00,72.25,72.28,72.25,72.28,20300.0,65.5993,65.6265,65.5993,65.6265,20300.0
2013-11-11 14:20:00,72.28,72.29,72.27,72.28,16400.0,65.6265,65.6356,65.6175,65.6265,16400.0
2013-11-11 14:30:00,72.28,72.29,72.25,72.27,21200.0,65.6265,65.6356,65.5993,65.6175,21200.0
2013-11-11 14:40:00,72.27,72.27,72.26,72.27,14000.0,65.6175,65.6175,65.6084,65.6175,14000.0
2013-11-11 14:50:00,72.26,72.28,72.26,72.27,20200.0,65.6084,65.6265,65.6084,65.6175,20200.0
2013-11-11 15:00:00,72.27,72.31,72.26,72.31,32600.0,65.6175,65.6538,65.6084,65.6538,32600.0
2013-11-11 15:10:00,72.31,72.35,72.31,72.34,21800.0,65.6538,65.6901,65.6538,65.681,21800.0
2013-11-11 15:20:00,72.35,72.4,72.34,72.39,22800.0,65.6901,65.7355,65.681,65.7264,22800.0
2013-11-11 15:30:00,72.39,72.39,72.34,72.36,48800.0,65.7264,65.7264,65.681,65.6992,48800.0
2013-11-11 15:40:00,72.36,72.37,72.36,72.37,35600.0,65.6992,65.7083,65.6992,65.7083,35600.0
2013-11-11 15:50:00,72.37,72.4,72.27,72.29,117300.0,65.7083,65.7355,65.6175,65.6356,117300.0
2013-11-12 09:30:00,72.2,72.35,71.95,72.3,29000.0,65.5539,65.6901,65.3269,65.6447,29000.0
2013-11-12 09:40:00,72.32,72.41,72.2,72.37,42000.0,65.6629,65.7446,65.5539,65.7083,42000.0
2013-11-12 09:50:00,72.37,72.4,72.27,72.28,33700.0,65.7083,65.7355,65.6175,65.6265,33700.0
2013-11-12 10:00:00,72.3,72.38,72.29,72.33,22000.0,65.6447,65.7173,65.6356,65.6719,22000.0
2013-11-12 10:10:00,72.33,72.34,72.26,72.29,44600.0,65.6719,65.681,65.6084,65.6356,44600.0
2013-11-12 10:20:00,72.3,72.3,72.17,72.19,36300.0,65.6447,65.6447,65.5267,65.5448,36300.0
2013-11-12 10:30:00,72.21,72.27,72.2,72.24,23100.0,65.563,65.6175,65.5539,65.5902,23100.0
2013-11-12 10:40:00,72.24,72.27,72.17,72.17,30000.0,65.5902,65.6175,65.5267,65.5267,30000.0
2013-11-12 10:50:00,72.17,72.18,72.12,72.13,14600.0,65.5267,65.5357,65.4813,65.4903,14600.0
2013-11-12 11:00:00,72.13,72.2,72.12,72.15,18300.0,65.4903,65.5539,65.4813,65.5085,18300.0
2013-11-12 11:10:00,72.15,72.25,72.15,72.24,20300.0,65.5085,65.5993,65.5085,65.5902,20300.0
2013-11-12 11:20:00,72.23,72.24,72.16,72.21,23000.0,65.5811,65.5902,65.5176,65.563,23000.0
2013-11-12 11:30:00,72.18,72.25,72.1,72.1,26900.0,65.5357,65.5993,65.4631,65.4631,26900.0
2013-11-12 11:40:00,72.12,72.12,72.02,72.08,19100.0,65.4813,65.4813,65.3905,65.445,19100.0
2013-11-12 11:50:00,72.05,72.14,72.05,72.14,7900.0,65.4177,65.4994,65.4177,65.4994,7900.0
2013-11-12 12:00:00,72.15,72.17,72.01,72.04,21000.0,65.5085,65.5267,65.3814,65.4086,21000.0
2013-11-12 12:10:00,72.03,72.08,72.01,72.07,12400.0,65.3996,65.445,65.3814,65.4359,12400.0
2013-11-12 12:20:00,72.07,72.09,72.04,72.07,8000.0,65.4359,65.454,65.4086,65.4359,8000.0
2013-11-12 12:30:00,72.07,72.1,72.0,72.1,16300.0,65.4359,65.4631,65.3723,65.4631,16300.0
2013-11-12 12:40:00,72.11,72.21,72.11,72.2,11200.0,65.4722,65.563,65.4722,65.5539,11200.0
2013-11-12 12:50:00,72.21,72.23,72.18,72.18,15400.0,65.563,65.5811,65.5357,65.5357,15400.0
2013-11-12 13:00:00,72.18,72.22,72.17,72.18,14400.0,65.5357,65.5721,65.5267,65.5357,14400.0
2013-11-12 13:10:00,72.2,72.26,72.2,72.25,15000.0,65.5539,65.6084,65.5539,65.5993,15000.0
2013-11-12 13:20:00,72.24,72.26,72.13,72.13,17600.0,65.5902,65.6084,65.4903,65.4903,17600.0
2013-11-12 13:30:00,72.15,72.16,72.05,72.1,13400.0,65.5085,65.5176,65.4177,65.4631,13400.0
2013-11-12 13:40:00,72.09,72.12,72.05,72.09,15500.0,65.454,65.4813,65.4177,65.454,15500.0
2013-11-12 13:50:00,72.1,72.14,72.05,72.11,10900.0,65.4631,65.4994,65.4177,65.4722,10900.0
2013-11-12 14:00:00,72.11,72.12,72.08,72.08,31200.0,65.4722,65.4813,65.445,65.445,31200.0
2013-11-12 14:10:00,72.08,72.22,72.08,72.21,14000.0,65.445,65.5721,65.445,65.563,14000.0
2013-11-12 14:20:00,72.21,72.22,72.14,72.17,22200.0,65.563,65.5721,65.4994,65.5267,22200.0
2013-11-12 14:30:00,72.17,72.32,72.17,72.3,29200.0,65.5267,65.6629,65.5267,65.6447,29200.0
2013-11-12 14:40:00,72.3,72.4,72.3,72.39,25000.0,65.6447,65.7355,65.6447,65.7264,25000.0
2013-11-12 14:50:00,72.4,72.42,72.3,72.38,31900.0,65.7355,65.7537,65.6447,65.7173,31900.0
2013-11-12 15:00:00,72.38,72.45,72.38,72.43,12600.0,65.7173,65.7809,65.7173,65.7627,12600.0
2013-11-12 15:10:00,72.42,72.45,72.4,72.43,17700.0,65.7537,65.7809,65.7355,65.7627,17700.0
2013-11-12 15:20:00,72.42,72.45,72.33,72.34,39500.0,65.7537,65.7809,65.6719,65.681,39500.0
2013-11-12 15:30:00,72.34,72.4,72.34,72.36,34200.0,65.681,65.7355,65.681,65.6992,34200.0
2013-11-12 15:40:00,72.37,72.41,72.34,72.35,31400.0,65.7083,65.7446,65.681,65.6901,31400.0
2013-11-12 15:50:00,72.36,72.44,72.33,72.41,66300.0,65.6992,65.7718,65.6719,65.7446,66300.0
2013-11-13 09:30:00,72.57,72.58,72.26,72.49,73200.0,65.8898,65.8989,65.6084,65.8172,73200.0
2013-11-13 09:40:00,72.47,72.54,72.36,72.38,69200.0,65.7991,65.8626,65.6992,65.7173,69200.0
2013-11-13 09:50:00,72.37,72.37,72.18,72.25,71700.0,65.7083,65.7083,65.5357,65.5993,71700.0
2013-11-13 10:00:00,72.25,72.28,72.17,72.18,80800.0,65.5993,65.6265,65.5267,65.5357,80800.0
2013-11-13 10:10:00,72.18,72.27,72.16,72.19,54300.0,65.5357,65.6175,65.5176,65.5448,54300.0
2013-11-13 10:20:00,72.19,72.37,72.15,72.35,44700.0,65.5448,65.7083,65.5085,65.6901,44700.0
2013-11-13 10:30:00,72.36,72.51,72.36,72.51,27700.0,65.6992,65.8354,65.6992,65.8354,27700.0
2013-11-13 10:40:00,72.5,72.76,72.5,72.71,51100.0,65.8263,66.0624,65.8263,66.017,51100.0
2013-11-13 10:50:00,72.71,72.76,72.64,72.66,24100.0,66.017,66.0624,65.9534,65.9716,24100.0
2013-11-13 11:00:00,72.68,72.7,72.62,72.67,27100.0,65.9897,66.0079,65.9352,65.9806,27100.0
2013-11-13 11:10:00,72.68,72.78,72.66,72.78,26000.0,65.9897,66.0805,65.9716,66.0805,26000.0
2013-11-13 11:20:00,72.78,72.84,72.78,72.79,56900.0,66.0805,66.135,66.0805,66.0896,56900.0
2013-11-13 11:30:00,72.79,72.81,72.68,72.7,79600.0,66.0896,66.1078,65.9897,66.0079,79600.0
2013-11-13 11:40:00,72.7,72.72,72.54,72.54,35800.0,66.0079,66.026,65.8626,65.8626,35800.0
2013-11-13 11:50:00,72.54,72.56,72.38,72.45,48400.0,65.8626,65.8808,65.7173,65.7809,48400.0
2013-11-13 12:00:00,72.45,72.45,71.94,71.99,115500.0,65.7809,65.7809,65.3178,65.3632,115500.0
2013-11-13 12:10:00,71.98,72.2,71.96,72.18,106800.0,65.3542,65.5539,65.336,65.5357,106800.0
2013-11-13 12:20:00,72.17,72.31,72.15,72.23,100000.0,65.5267,65.6538,65.5085,65.5811,100000.0
2013-11-13 12:30:00,72.24,72.38,72.24,72.25,96500.0,65.5902,65.7173,65.5902,65.5993,96500.0
2013-11-13 12:40:00,72.24,72.36,72.21,72.26,78900.0,65.5902,65.6992,65.563,65.6084,78900.0
2013-11-13 12:50:00,72.26,72.38,72.25,72.38,42800.0,65.6084,65.7173,65.5993,65.7173,42800.0
2013-11-13 13:00:00,72.39,72.42,72.33,72.37,52800.0,65.7264,65.7537,65.6719,65.7083,52800.0
2013-11-13 13:10:00,72.38,72.46,72.33,72.44,52800.0,65.7173,65.79,65.6719,65.7718,52800.0
2013-11-13 13:20:00,72.45,72.58,72.45,72.57,35600.0,65.7809,65.8989,65.7809,65.8898,35600.0
2013-11-13 13:30:00,72.56,72.7,72.55,72.67,67400.0,65.8808,66.0079,65.8717,65.9806,67400.0
2013-11-13 13:40:00,72.68,72.69,72.59,72.65,38300.0,65.9897,65.9988,65.908,65.9625,38300.0
2013-11-13 13:50:00,72.64,72.67,72.53,72.55,38500.0,65.9534,65.9806,65.8535,65.8717,38500.0
2013-11-13 14:00:00,72.55,72.56,72.49,72.54,29200.0,65.8717,65.8808,65.8172,65.8626,29200.0
2013-11-13 14:10:00,72.55,72.56,72.54,72.55,22300.0,65.8717,65.8808,65.8626,65.8717,22300.0
2013-11-13 14:20:00,72.55,72.56,72.51,72.51,65100.0,65.8717,65.8808,65.8354,65.8354,65100.0
2013-11-13 14:30:00,72.51,72.55,72.46,72.47,37400.0,65.8354,65.8717,65.79,65.7991,37400.0
2013-11-13 14:40:00,72.46,72.55,72.46,72.54,16700.0,65.79,65.8717,65.79,65.8626,16700.0
2013-11-13 14:50:00,72.55,72.56,72.53,72.55,20400.0,65.8717,65.8808,65.8535,65.8717,20400.0
2013-11-13 15:00:00,72.55,72.55,72.49,72.54,24100.0,65.8717,65.8717,65.8172,65.8626,24100.0
2013-11-13 15:10:00,72.54,72.56,72.53,72.56,45300.0,65.8626,65.8808,65.8535,65.8808,45300.0
2013-11-13 15:20:00,72.57,72.6,72.51,72.56,67500.0,65.8898,65.9171,65.8354,65.8808,67500.0
2013-11-13 15:30:00,72.56,72.75,72.54,72.73,100000.0,65.8808,66.0533,65.8626,66.0351,100000.0
2013-11-13 15:40:00,72.73,72.85,72.73,72.85,106300.0,66.0351,66.1441,66.0351,66.1441,106300.0
2013-11-13 15:50:00,72.86,72.95,72.73,72.95,243100.0,66.1532,66.2349,66.0351,66.2349,243100.0
2013-11-14 09:30:00,72.93,72.98,72.77,72.93,34000.0,66.2167,66.2621,66.0714,66.2167,34000.0
2013-11-14 09:40:00,72.9,72.9,72.57,72.58,48500.0,66.1895,66.1895,65.8898,65.8989,48500.0
2013-11-14 09:50:00,72.58,72.64,72.5,72.59,38500.0,65.8989,65.9534,65.8263,65.908,38500.0
2013-11-14 10:00:00,72.59,72.64,72.51,72.58,39700.0,65.908,65.9534,65.8354,65.8989,39700.0
2013-11-14 10:10:00,72.58,72.7,72.57,72.7,32500.0,65.8989,66.0079,65.8898,66.0079,32500.0
2013-11-14 10:20:00,72.7,72.74,72.63,72.66,33500.0,66.0079,66.0442,65.9443,65.9716,33500.0
2013-11-14 10:30:00,72.67,72.72,72.61,72.7,72300.0,65.9806,66.026,65.9262,66.0079,72300.0
2013-11-14 10:40:00,72.7,72.71,72.56,72.57,44000.0,66.0079,66.017,65.8808,65.8898,44000.0
2013-11-14 10:50:00,72.57,72.59,72.31,72.35,62500.0,65.8898,65.908,65.6538,65.6901,62500.0
2013-11-14 11:00:00,72.36,72.38,72.29,72.33,64400.0,65.6992,65.7173,65.6356,65.6719,64400.0
2013-11-14 11:10:00,72.34,72.49,72.27,72.48,79200.0,65.681,65.8172,65.6175,65.8081,79200.0
2013-11-14 11:20:00,72.5,72.54,72.38,72.5,87000.0,65.8263,65.8626,65.7173,65.8263,87000.0
2013-11-14 11:30:00,72.51,72.57,72.5,72.57,31800.0,65.8354,65.8898,65.8263,65.8898,31800.0
2013-11-14 11:40:00,72.57,72.64,72.52,72.63,19200.0,65.8898,65.9534,65.8444,65.9443,19200.0
2013-11-14 11:50:00,72.63,72.65,72.58,72.6,23800.0,65.9443,65.9625,65.8989,65.9171,23800.0
2013-11-14 12:00:00,72.6,72.64,72.58,72.58,24100.0,65.9171,65.9534,65.8989,65.8989,24100.0
2013-11-14 12:10:00,72.58,72.64,72.55,72.64,18800.0,65.8989,65.9534,65.8717,65.9534,18800.0
2013-11-14 12:20:00,72.64,72.68,72.64,72.68,22600.0,65.9534,65.9897,65.9534,65.9897,22600.0
2013-11-14 12:30:00,72.68,72.77,72.67,72.73,20500.0,65.9897,66.0714,65.9806,66.0351,20500.0
2013-11-14 12:40:00,72.73,72.75,72.7,72.73,17000.0,66.0351,66.0533,66.0079,66.0351,17000.0
2013-11-14 12:50:00,72.74,72.74,72.66,72.66,13700.0,66.0442,66.0442,65.9716,65.9716,13700.0
2013-11-14 13:00:00,72.65,72.77,72.65,72.76,9300.0,65.9625,66.0714,65.9625,66.0624,9300.0
2013-11-14 13:10:00,72.76,72.79,72.71,72.79,17900.0,66.0624,66.0896,66.017,66.0896,17900.0
2013-11-14 13:20:00,72.8,72.84,72.78,72.78,17400.0,66.0987,66.135,66.0805,66.0805,17400.0
2013-11-14 13:30:00,72.77,72.78,72.72,72.78,9600.0,66.0714,66.0805,66.026,66.0805,9600.0
2013-11-14 13:40:00,72.78,72.88,72.77,72.85,66900.0,66.0805,66.1713,66.0714,66.1441,66900.0
2013-11-14 13:50:00,72.85,72.9,72.81,72.88,39500.0,66.1441,66.1895,66.1078,66.1713,39500.0
2013-11-14 14:00:00,72.88,72.95,72.88,72.95,12600.0,66.1713,66.2349,66.1713,66.2349,12600.0
2013-11-14 14:10:00,72.94,73.0,72.94,72.97,21300.0,66.2258,66.2803,66.2258,66.253,21300.0
2013-11-14 14:20:00,72.97,73.11,72.96,73.08,57500.0,66.253,66.3801,66.2439,66.3529,57500.0
2013-11-14 14:30:00,73.08,73.08,72.99,73.03,21900.0,66.3529,66.3529,66.2712,66.3075,21900.0
2013-11-14 14:40:00,73.03,73.12,73.03,73.11,27100.0,66.3075,66.3892,66.3075,66.3801,27100.0
2013-11-14 14:50:00,73.11,73.11,73.02,73.05,22800.0,66.3801,66.3801,66.2984,66.3257,22800.0
2013-11-14 15:00:00,73.05,73.16,73.03,73.16,33100.0,66.3257,66.4255,66.3075,66.4255,33100.0
2013-11-14 15:10:00,73.16,73.27,73.16,73.23,37500.0,66.4255,66.5254,66.4255,66.4891,37500.0
2013-11-14 15:20:00,73.23,73.23,73.13,73.14,37800.0,66.4891,66.4891,66.3983,66.4074,37800.0
2013-11-14 15:30:00,73.14,73.26,73.14,73.26,40500.0,66.4074,66.5163,66.4074,66.5163,40500.0
2013-11-14 15:40:00,73.25,73.29,73.09,73.1,57800.0,66.5073,66.5436,66.362,66.3711,57800.0
2013-11-14 15:50:00,73.11,73.19,73.07,73.16,92600.0,66.3801,66.4528,66.3438,66.4255,92600.0
2013-11-15 09:30:00,73.41,73.43,73.2,73.28,300200.0,66.6525,66.6707,66.4619,66.5345,300200.0
2013-11-15 09:40:00,73.28,73.57,73.25,73.5,101800.0,66.5345,66.7978,66.5073,66.7342,101800.0
2013-11-15 09:50:00,73.47,73.48,73.11,73.11,58500.0,66.707,66.7161,66.3801,66.3801,58500.0
2013-11-15 10:00:00,73.11,73.2,72.94,73.09,42600.0,66.3801,66.4619,66.2258,66.362,42600.0
2013-11-15 10:10:00,73.09,73.09,72.9,72.9,32200.0,66.362,66.362,66.1895,66.1895,32200.0
2013-11-15 10:20:00,72.91,72.94,72.86,72.9,23400.0,66.1985,66.2258,66.1532,66.1895,23400.0
2013-11-15 10:30:00,72.91,73.02,72.9,73.02,18300.0,66.1985,66.2984,66.1895,66.2984,18300.0
2013-11-15 10:40:00,73.01,73.16,73.0,73.16,60300.0,66.2893,66.4255,66.2803,66.4255,60300.0
2013-11-15 10:50:00,73.2,73.24,73.19,73.23,19900.0,66.4619,66.4982,66.4528,66.4891,19900.0
2013-11-15 11:00:00,73.21,73.32,73.21,73.28,21200.0,66.4709,66.5708,66.4709,66.5345,21200.0
2013-11-15 11:10:00,73.27,73.43,73.27,73.39,24400.0,66.5254,66.6707,66.5254,66.6344,24400.0
2013-11-15 11:20:00,73.39,73.51,73.39,73.48,15300.0,66.6344,66.7433,66.6344,66.7161,15300.0
2013-11-15 11:30:00,73.47,73.57,73.47,73.48,18100.0,66.707,66.7978,66.707,66.7161,18100.0
2013-11-15 11:40:00,73.49,73.56,73.42,73.56,24300.0,66.7252,66.7887,66.6616,66.7887,24300.0
2013-11-15 11:50:00,73.57,73.58,73.41,73.41,35400.0,66.7978,66.8069,66.6525,66.6525,35400.0
2013-11-15 12:00:00,73.42,73.51,73.38,73.51,19400.0,66.6616,66.7433,66.6253,66.7433,19400.0
2013-11-15 12:10:00,73.52,73.56,73.5,73.53,14300.0,66.7524,66.7887,66.7342,66.7615,14300.0
2013-11-15 12:20:00,73.53,73.55,73.47,73.5,14100.0,66.7615,66.7796,66.707,66.7342,14100.0
2013-11-15 12:30:00,73.5,73.55,73.42,73.43,17600.0,66.7342,66.7796,66.6616,66.6707,17600.0
2013-11-15 12:40:00,73.43,73.51,73.43,73.51,12100.0,66.6707,66.7433,66.6707,66.7433,12100.0
2013-11-15 12:50:00,73.51,73.53,73.45,73.47,13000.0,66.7433,66.7615,66.6888,66.707,13000.0
2013-11-15 13:00:00,73.47,73.52,73.46,73.52,13200.0,66.707,66.7524,66.6979,66.7524,13200.0
2013-11-15 13:10:00,73.53,73.57,73.48,73.51,17000.0,66.7615,66.7978,66.7161,66.7433,17000.0
2013-11-15 13:20:00,73.5,73.55,73.48,73.48,14700.0,66.7342,66.7796,66.7161,66.7161,14700.0
2013-11-15 13:30:00,73.49,73.5,73.47,73.49,11600.0,66.7252,66.7342,66.707,66.7252,11600.0
2013-11-15 13:40:00,73.5,73.52,73.48,73.48,11900.0,66.7342,66.7524,66.7161,66.7161,11900.0
2013-11-15 13:50:00,73.49,73.49,73.45,73.45,14800.0,66.7252,66.7252,66.6888,66.6888,14800.0
2013-11-15 14:00:00,73.47,73.56,73.46,73.55,4400.0,66.707,66.7887,66.6979,66.7796,4400.0
2013-11-15 14:10:00,73.54,73.58,73.52,73.56,15000.0,66.7706,66.8069,66.7524,66.7887,15000.0
2013-11-15 14:20:00,73.56,73.6,73.54,73.59,11800.0,66.7887,66.825,66.7706,66.816,11800.0
2013-11-15 14:30:00,73.59,73.64,73.58,73.63,21400.0,66.816,66.8614,66.8069,66.8523,21400.0
2013-11-15 14:40:00,73.63,73.67,73.62,73.64,60900.0,66.8523,66.8886,66.8432,66.8614,60900.0
2013-11-15 14:50:00,73.64,73.64,73.58,73.59,30000.0,66.8614,66.8614,66.8069,66.816,30000.0
2013-11-15 15:00:00,73.59,73.66,73.58,73.62,16800.0,66.816,66.8795,66.8069,66.8432,16800.0
2013-11-15 15:10:00,73.61,73.63,73.59,73.6,20900.0,66.8341,66.8523,66.816,66.825,20900.0
2013-11-15 15:20:00,73.59,73.61,73.58,73.6,13000.0,66.816,66.8341,66.8069,66.825,13000.0
2013-11-15 15:30:00,73.6,73.61,73.55,73.57,38000.0,66.825,66.8341,66.7796,66.7978,38000.0
2013-11-15 15:40:00,73.56,73.57,73.52,73.55,53400.0,66.7887,66.7978,66.7524,66.7796,53400.0
2013-11-15 15:50:00,73.55,73.73,73.49,73.66,309400.0,66.7796,66.9431,66.7252,66.8795,309400.0
2013-11-18 09:30:00,73.74,73.94,73.63,73.94,53600.0,66.9521,67.1337,66.8523,67.1337,53600.0
2013-11-18 09:40:00,73.94,73.94,73.64,73.69,49100.0,67.1337,67.1337,66.8614,66.9068,49100.0
2013-11-18 09:50:00,73.66,73.7,73.57,73.62,45300.0,66.8795,66.9158,66.7978,66.8432,45300.0
2013-11-18 10:00:00,73.59,73.64,73.55,73.64,23600.0,66.816,66.8614,66.7796,66.8614,23600.0
2013-11-18 10:10:00,73.63,73.73,73.57,73.73,22800.0,66.8523,66.9431,66.7978,66.9431,22800.0
2013-11-18 10:20:00,73.73,73.84,73.7,73.83,46300.0,66.9431,67.0429,66.9158,67.0339,46300.0
2013-11-18 10:30:00,73.84,73.87,73.78,73.85,17500.0,67.0429,67.0702,66.9885,67.052,17500.0
2013-11-18 10:40:00,73.84,73.85,73.77,73.83,17200.0,67.0429,67.052,66.9794,67.0339,17200.0
2013-11-18 10:50:00,73.84,73.87,73.78,73.84,31100.0,67.0429,67.0702,66.9885,67.0429,31100.0
2013-11-18 11:00:00,73.84,73.91,73.81,73.83,47300.0,67.0429,67.1065,67.0157,67.0339,47300.0
2013-11-18 11:10:00,73.83,73.89,73.77,73.8,38400.0,67.0339,67.0883,66.9794,67.0066,38400.0
2013-11-18 11:20:00,73.8,73.9,73.8,73.89,19000.0,67.0066,67.0974,67.0066,67.0883,19000.0
2013-11-18 11:30:00,73.88,73.9,73.84,73.84,38200.0,67.0793,67.0974,67.0429,67.0429,38200.0
2013-11-18 11:40:00,73.82,73.83,73.78,73.79,13200.0,67.0248,67.0339,66.9885,66.9975,13200.0
2013-11-18 11:50:00,73.79,73.85,73.77,73.81,12700.0,66.9975,67.052,66.9794,67.0157,12700.0
2013-11-18 12:00:00,73.81,73.89,73.81,73.83,14000.0,67.0157,67.0883,67.0157,67.0339,14000.0
2013-11-18 12:10:00,73.83,73.84,73.75,73.76,79600.0,67.0339,67.0429,66.9612,66.9703,79600.0
2013-11-18 12:20:00,73.76,73.84,73.76,73.84,145300.0,66.9703,67.0429,66.9703,67.0429,145300.0
2013-11-18 12:30:00,73.83,73.88,73.79,73.84,43800.0,67.0339,67.0793,66.9975,67.0429,43800.0
2013-11-18 12:40:00,73.84,73.84,73.78,73.83,15300.0,67.0429,67.0429,66.9885,67.0339,15300.0
2013-11-18 12:50:00,73.83,73.83,73.79,73.8,18200.0,67.0339,67.0339,66.9975,67.0066,18200.0
2013-11-18 13:00:00,73.78,73.84,73.78,73.79,28000.0,66.9885,67.0429,66.9885,66.9975,28000.0
2013-11-18 13:10:00,73.79,73.81,73.77,73.77,34000.0,66.9975,67.0157,66.9794,66.9794,34000.0
2013-11-18 13:20:00,73.77,73.81,73.77,73.78,16800.0,66.9794,67.0157,66.9794,66.9885,16800.0
2013-11-18 13:30:00,73.78,73.79,73.73,73.78,13700.0,66.9885,66.9975,66.9431,66.9885,13700.0
2013-11-18 13:40:00,73.78,73.78,73.67,73.67,23800.0,66.9885,66.9885,66.8886,66.8886,23800.0
2013-11-18 13:50:00,73.67,73.72,73.66,73.72,14400.0,66.8886,66.934,66.8795,66.934,14400.0
2013-11-18 14:00:00,73.71,73.72,73.69,73.69,25400.0,66.9249,66.934,66.9068,66.9068,25400.0
2013-11-18 14:10:00,73.68,73.74,73.68,73.73,21700.0,66.8977,66.9521,66.8977,66.9431,21700.0
2013-11-18 14:20:00,73.73,73.76,73.7,73.75,37500.0,66.9431,66.9703,66.9158,66.9612,37500.0
2013-11-18 14:30:00,73.75,73.75,73.67,73.67,20200.0,66.9612,66.9612,66.8886,66.8886,20200.0
2013-11-18 14:40:00,73.66,73.66,73.6,73.6,51600.0,66.8795,66.8795,66.825,66.825,51600.0
2013-11-18 14:50:00,73.6,73.61,73.52,73.55,28600.0,66.825,66.8341,66.7524,66.7796,28600.0
2013-11-18 15:00:00,73.54,73.56,73.35,73.36,33800.0,66.7706,66.7887,66.598,66.6071,33800.0
2013-11-18 15:10:00,73.35,73.38,73.15,73.25,69200.0,66.598,66.6253,66.4165,66.5073,69200.0
2013-11-18 15:20:00,73.24,73.32,73.22,73.3,71600.0,66.4982,66.5708,66.48,66.5526,71600.0
2013-11-18 15:30:00,73.3,73.5,73.27,73.5,71500.0,66.5526,66.7342,66.5254,66.7342,71500.0
2013-11-18 15:40:00,73.5,73.5,73.37,73.48,70200.0,66.7342,66.7342,66.6162,66.7161,70200.0
2013-11-18 15:50:00,73.48,73.48,73.31,73.41,224300.0,66.7161,66.7161,66.5617,66.6525,224300.0
2013-11-19 09:30:00,73.59,73.88,73.3,73.41,87000.0,66.816,67.0793,66.5526,66.6525,87000.0
2013-11-19 09:40:00,73.41,73.41,73.04,73.27,78400.0,66.6525,66.6525,66.3166,66.5254,78400.0
2013-11-19 09:50:00,73.29,73.32,73.13,73.21,41900.0,66.5436,66.5708,66.3983,66.4709,41900.0
2013-11-19 10:00:00,73.23,73.25,73.12,73.15,30400.0,66.4891,66.5073,66.3892,66.4165,30400.0
2013-11-19 10:10:00,73.17,73.25,73.13,73.22,41600.0,66.4346,66.5073,66.3983,66.48,41600.0
2013-11-19 10:20:00,73.23,73.25,73.09,73.11,49500.0,66.4891,66.5073,66.362,66.3801,49500.0
2013-11-19 10:30:00,73.1,73.26,73.1,73.23,32700.0,66.3711,66.5163,66.3711,66.4891,32700.0
2013-11-19 10:40:00,73.23,73.45,73.23,73.32,19000.0,66.4891,66.6888,66.4891,66.5708,19000.0
2013-11-19 10:50:00,73.32,73.46,73.31,73.41,16300.0,66.5708,66.6979,66.5617,66.6525,16300.0
2013-11-19 11:00:00,73.41,73.49,73.38,73.47,11700.0,66.6525,66.7252,66.6253,66.707,11700.0
2013-11-19 11:10:00,73.46,73.46,73.32,73.34,19700.0,66.6979,66.6979,66.5708,66.589,19700.0
2013-11-19 11:20:00,73.34,73.37,73.26,73.36,14700.0,66.589,66.6162,66.5163,66.6071,14700.0
2013-11-19 11:30:00,73.37,73.43,73.35,73.36,13700.0,66.6162,66.6707,66.598,66.6071,13700.0
2013-11-19 11:40:00,73.34,73.38,73.28,73.34,24000.0,66.589,66.6253,66.5345,66.589,24000.0
2013-11-19 11:50:00,73.35,73.38,73.33,73.36,22900.0,66.598,66.6253,66.5799,66.6071,22900.0
2013-11-19 12:00:00,73.35,73.51,73.32,73.5,17600.0,66.598,66.7433,66.5708,66.7342,17600.0
2013-11-19 12:10:00,73.5,73.5,73.42,73.44,16600.0,66.7342,66.7342,66.6616,66.6798,16600.0
2013-11-19 12:20:00,73.41,73.46,73.38,73.46,13300.0,66.6525,66.6979,66.6253,66.6979,13300.0
2013-11-19 12:30:00,73.44,73.46,73.41,73.46,8700.0,66.6798,66.6979,66.6525,66.6979,8700.0
2013-11-19 12:40:00,73.47,73.5,73.43,73.47,14500.0,66.707,66.7342,66.6707,66.707,14500.0
2013-11-19 12:50:00,73.47,73.49,73.3,73.3,18000.0,66.707,66.7252,66.5526,66.5526,18000.0
2013-11-19 13:00:00,73.3,73.37,73.24,73.32,15500.0,66.5526,66.6162,66.4982,66.5708,15500.0
2013-11-19 13:10:00,73.34,73.34,73.29,73.34,19700.0,66.589,66.589,66.5436,66.589,19700.0
2013-11-19 13:20:00,73.33,73.34,73.18,73.19,23300.0,66.5799,66.589,66.4437,66.4528,23300.0
2013-11-19 13:30:00,73.18,73.25,73.14,73.16,16800.0,66.4437,66.5073,66.4074,66.4255,16800.0
2013-11-19 13:40:00,73.14,73.18,73.13,73.15,11600.0,66.4074,66.4437,66.3983,66.4165,11600.0
2013-11-19 13:50:00,73.15,73.17,73.09,73.12,21300.0,66.4165,66.4346,66.362,66.3892,21300.0
2013-11-19 14:00:00,73.1,73.18,73.09,73.09,25700.0,66.3711,66.4437,66.362,66.362,25700.0
2013-11-19 14:10:00,73.08,73.23,73.08,73.19,35000.0,66.3529,66.4891,66.3529,66.4528,35000.0
2013-11-19 14:20:00,73.19,73.2,73.16,73.17,10900.0,66.4528,66.4619,66.4255,66.4346,10900.0
2013-11-19 14:30:00,73.18,73.32,73.18,73.32,13700.0,66.4437,66.5708,66.4437,66.5708,13700.0
2013-11-19 14:40:00,73.33,73.38,73.31,73.34,19600.0,66.5799,66.6253,66.5617,66.589,19600.0
2013-11-19 14:50:00,73.31,73.34,73.28,73.33,12700.0,66.5617,66.589,66.5345,66.5799,12700.0
2013-11-19 15:00:00,73.33,73.45,73.33,73.4,25400.0,66.5799,66.6888,66.5799,66.6434,25400.0
2013-11-19 15:10:00,73.4,73.5,73.39,73.48,19900.0,66.6434,66.7342,66.6344,66.7161,19900.0
2013-11-19 15:20:00,73.48,73.48,73.41,73.43,19200.0,66.7161,66.7161,66.6525,66.6707,19200.0
2013-11-19 15:30:00,73.42,73.42,73.35,73.39,25800.0,66.6616,66.6616,66.598,66.6344,25800.0
2013-11-19 15:40:00,73.38,73.39,73.3,73.33,50800.0,66.6253,66.6344,66.5526,66.5799,50800.0
2013-11-19 15:50:00,73.34,73.43,73.31,73.36,73600.0,66.589,66.6707,66.5617,66.6071,73600.0
2013-11-20 09:30:00,73.65,73.65,73.33,73.33,45300.0,66.8704,66.8704,66.5799,66.5799,45300.0
2013-11-20 09:40:00,73.38,73.54,73.34,73.4,39100.0,66.6253,66.7706,66.589,66.6434,39100.0
2013-11-20 09:50:00,73.4,73.44,73.19,73.38,37500.0,66.6434,66.6798,66.4528,66.6253,37500.0
2013-11-20 10:00:00,73.39,73.39,73.2,73.25,46200.0,66.6344,66.6344,66.4619,66.5073,46200.0
2013-11-20 10:10:00,73.25,73.25,73.14,73.2,50200.0,66.5073,66.5073,66.4074,66.4619,50200.0
2013-11-20 10:20:00,73.2,73.45,73.19,73.3,33700.0,66.4619,66.6888,66.4528,66.5526,33700.0
2013-11-20 10:30:00,73.3,73.31,73.0,73.14,37000.0,66.5526,66.5617,66.2803,66.4074,37000.0
2013-11-20 10:40:00,73.14,73.24,73.14,73.2,25400.0,66.4074,66.4982,66.4074,66.4619,25400.0
2013-11-20 10:50:00,73.21,73.21,73.07,73.11,136000.0,66.4709,66.4709,66.3438,66.3801,136000.0
2013-11-20 11:00:00,73.11,73.31,73.1,73.26,128100.0,66.3801,66.5617,66.3711,66.5163,128100.0
2013-11-20 11:10:00,73.25,73.4,73.24,73.4,75600.0,66.5073,66.6434,66.4982,66.6434,75600.0
2013-11-20 11:20:00,73.4,73.53,73.4,73.49,21300.0,66.6434,66.7615,66.6434,66.7252,21300.0
2013-11-20 11:30:00,73.49,73.5,73.39,73.39,17100.0,66.7252,66.7342,66.6344,66.6344,17100.0
2013-11-20 11:40:00,73.38,73.43,73.33,73.38,51900.0,66.6253,66.6707,66.5799,66.6253,51900.0
2013-11-20 11:50:00,73.38,73.41,73.27,73.28,75800.0,66.6253,66.6525,66.5254,66.5345,75800.0
2013-11-20 12:00:00,73.3,73.42,73.27,73.36,11100.0,66.5526,66.6616,66.5254,66.6071,11100.0
2013-11-20 12:10:00,73.37,73.41,73.3,73.37,16400.0,66.6162,66.6525,66.5526,66.6162,16400.0
2013-11-20 12:20:00,73.37,73.38,73.28,73.28,16400.0,66.6162,66.6253,66.5345,66.5345,16400.0
2013-11-20 12:30:00,73.27,73.32,73.25,73.25,16300.0,66.5254,66.5708,66.5073,66.5073,16300.0
2013-11-20 12:40:00,73.25,73.32,73.17,73.3,17400.0,66.5073,66.5708,66.4346,66.5526,17400.0
2013-11-20 12:50:00,73.3,73.3,73.2,73.3,25600.0,66.5526,66.5526,66.4619,66.5526,25600.0
2013-11-20 13:00:00,73.3,73.38,73.3,73.35,29600.0,66.5526,66.6253,66.5526,66.598,29600.0
2013-11-20 13:10:00,73.34,73.34,73.3,73.32,9700.0,66.589,66.589,66.5526,66.5708,9700.0
2013-11-20 13:20:00,73.32,73.39,73.31,73.39,10100.0,66.5708,66.6344,66.5617,66.6344,10100.0
2013-11-20 13:30:00,73.41,73.44,73.41,73.42,11100.0,66.6525,66.6798,66.6525,66.6616,11100.0
2013-11-20 13:40:00,73.43,73.48,73.42,73.44,18800.0,66.6707,66.7161,66.6616,66.6798,18800.0
2013-11-20 13:50:00,73.44,73.45,73.4,73.41,11600.0,66.6798,66.6888,66.6434,66.6525,11600.0
2013-11-20 14:00:00,73.4,73.4,73.13,73.17,51200.0,66.6434,66.6434,66.3983,66.4346,51200.0
2013-11-20 14:10:00,73.18,73.18,72.98,73.14,26300.0,66.4437,66.4437,66.2621,66.4074,26300.0
2013-11-20 14:20:00,73.15,73.2,73.08,73.19,39100.0,66.4165,66.4619,66.3529,66.4528,39100.0
2013-11-20 14:30:00,73.19,73.26,73.09,73.09,42300.0,66.4528,66.5163,66.362,66.362,42300.0
2013-11-20 14:40:00,73.09,73.19,73.03,73.14,56100.0,66.362,66.4528,66.3075,66.4074,56100.0
2013-11-20 14:50:00,73.13,73.17,73.06,73.15,44200.0,66.3983,66.4346,66.3347,66.4165,44200.0
2013-11-20 15:00:00,73.13,73.16,73.02,73.07,86900.0,66.3983,66.4255,66.2984,66.3438,86900.0
2013-11-20 15:10:00,73.06,73.1,72.98,73.03,117800.0,66.3347,66.3711,66.2621,66.3075,117800.0
2013-11-20 15:20:00,73.02,73.16,73.02,73.1,30800.0,66.2984,66.4255,66.2984,66.3711,30800.0
2013-11-20 15:30:00,73.08,73.1,73.0,73.09,57200.0,66.3529,66.3711,66.2803,66.362,57200.0
2013-11-20 15:40:00,73.09,73.19,73.02,73.05,39900.0,66.362,66.4528,66.2984,66.3257,39900.0
2013-11-20 15:50:00,73.06,73.15,73.04,73.14,107400.0,66.3347,66.4165,66.3166,66.4074,107400.0
2013-11-21 09:30:00,73.11,73.39,73.03,73.22,61000.0,66.3801,66.6344,66.3075,66.48,61000.0
2013-11-21 09:40:00,73.24,73.27,72.84,72.9,61200.0,66.4982,66.5254,66.135,66.1895,61200.0
2013-11-21 09:50:00,72.93,72.93,72.64,72.73,111800.0,66.2167,66.2167,65.9534,66.0351,111800.0
2013-11-21 10:00:00,72.74,72.84,72.35,72.38,91800.0,66.0442,66.135,65.6901,65.7173,91800.0
2013-11-21 10:10:00,72.39,72.6,72.39,72.57,79400.0,65.7264,65.9171,65.7264,65.8898,79400.0
2013-11-21 10:20:00,72.57,72.72,72.55,72.6,65100.0,65.8898,66.026,65.8717,65.9171,65100.0
2013-11-21 10:30:00,72.59,72.61,72.33,72.34,180700.0,65.908,65.9262,65.6719,65.681,180700.0
2013-11-21 10:40:00,72.35,72.46,72.33,72.36,84700.0,65.6901,65.79,65.6719,65.6992,84700.0
2013-11-21 10:50:00,72.38,72.58,72.38,72.53,143500.0,65.7173,65.8989,65.7173,65.8535,143500.0
2013-11-21 11:00:00,72.53,72.66,72.53,72.6,54500.0,65.8535,65.9716,65.8535,65.9171,54500.0
2013-11-21 11:10:00,72.59,72.71,72.47,72.69,33600.0,65.908,66.017,65.7991,65.9988,33600.0
2013-11-21 11:20:00,72.69,72.72,72.66,72.66,33000.0,65.9988,66.026,65.9716,65.9716,33000.0
2013-11-21 11:30:00,72.67,72.75,72.64,72.7,79500.0,65.9806,66.0533,65.9534,66.0079,79500.0
2013-11-21 11:40:00,72.71,72.81,72.71,72.8,23900.0,66.017,66.1078,66.017,66.0987,23900.0
2013-11-21 11:50:00,72.8,72.83,72.78,72.8,20200.0,66.0987,66.1259,66.0805,66.0987,20200.0
2013-11-21 12:00:00,72.79,72.82,72.77,72.8,29000.0,66.0896,66.1168,66.0714,66.0987,29000.0
2013-11-21 12:10:00,72.8,72.81,72.78,72.8,20100.0,66.0987,66.1078,66.0805,66.0987,20100.0
2013-11-21 12:20:00,72.81,72.89,72.81,72.89,23300.0,66.1078,66.1804,66.1078,66.1804,23300.0
2013-11-21 12:30:00,72.88,72.9,72.83,72.88,20800.0,66.1713,66.1895,66.1259,66.1713,20800.0
2013-11-21 12:40:00,72.87,72.9,72.81,72.84,31300.0,66.1622,66.1895,66.1078,66.135,31300.0
2013-11-21 12:50:00,72.87,72.95,72.78,72.81,23000.0,66.1622,66.2349,66.0805,66.1078,23000.0
2013-11-21 13:00:00,72.78,72.81,72.65,72.68,79700.0,66.0805,66.1078,65.9625,65.9897,79700.0
2013-11-21 13:10:00,72.67,72.73,72.62,72.7,39000.0,65.9806,66.0351,65.9352,66.0079,39000.0
2013-11-21 13:20:00,72.71,72.85,72.65,72.85,20700.0,66.017,66.1441,65.9625,66.1441,20700.0
2013-11-21 13:30:00,72.88,72.97,72.79,72.83,40600.0,66.1713,66.253,66.0896,66.1259,40600.0
2013-11-21 13:40:00,72.84,72.97,72.82,72.93,26700.0,66.135,66.253,66.1168,66.2167,26700.0
2013-11-21 13:50:00,72.93,72.98,72.92,72.94,21500.0,66.2167,66.2621,66.2076,66.2258,21500.0
2013-11-21 14:00:00,72.93,72.98,72.84,72.86,48300.0,66.2167,66.2621,66.135,66.1532,48300.0
2013-11-21 14:10:00,72.87,72.9,72.84,72.89,30300.0,66.1622,66.1895,66.135,66.1804,30300.0
2013-11-21 14:20:00,72.9,72.97,72.89,72.9,46600.0,66.1895,66.253,66.1804,66.1895,46600.0
2013-11-21 14:30:00,72.9,73.02,72.88,73.01,49900.0,66.1895,66.2984,66.1713,66.2893,49900.0
2013-11-21 14:40:00,73.02,73.19,73.02,73.1,26400.0,66.2984,66.4528,66.2984,66.3711,26400.0
2013-11-21 14:50:00,73.09,73.16,73.04,73.08,21200.0,66.362,66.4255,66.3166,66.3529,21200.0
2013-11-21 15:00:00,73.09,73.1,73.0,73.03,31500.0,66.362,66.3711,66.2803,66.3075,31500.0
2013-11-21 15:10:00,73.03,73.12,73.02,73.05,39700.0,66.3075,66.3892,66.2984,66.3257,39700.0
2013-11-21 15:20:00,73.05,73.13,73.04,73.08,51400.0,66.3257,66.3983,66.3166,66.3529,51400.0
2013-11-21 15:30:00,73.08,73.09,73.0,73.07,61200.0,66.3529,66.362,66.2803,66.3438,61200.0
2013-11-21 15:40:00,73.08,73.14,73.05,73.08,70300.0,66.3529,66.4074,66.3257,66.3529,70300.0
2013-11-21 15:50:00,73.08,73.23,73.04,73.15,175600.0,66.3529,66.4891,66.3166,66.4165,175600.0
2013-11-22 09:30:00,72.93,73.16,70.87,71.96,217600.0,66.2167,66.4255,64.3463,65.336,217600.0
2013-11-22 09:40:00,71.95,72.23,71.76,71.9,253200.0,65.3269,65.5811,65.1544,65.2815,253200.0
2013-11-22 09:50:00,71.89,71.92,71.62,71.76,178800.0,65.2724,65.2997,65.0273,65.1544,178800.0
2013-11-22 10:00:00,71.75,72.11,71.73,72.05,148800.0,65.1453,65.4722,65.1272,65.4177,148800.0
2013-11-22 10:10:00,72.04,72.45,71.9,72.26,113100.0,65.4086,65.7809,65.2815,65.6084,113100.0
2013-11-22 10:20:00,72.25,72.31,72.16,72.26,108200.0,65.5993,65.6538,65.5176,65.6084,108200.0
2013-11-22 10:30:00,72.27,72.29,71.85,71.92,124900.0,65.6175,65.6356,65.2361,65.2997,124900.0
2013-11-22 10:40:00,71.93,72.0,71.72,71.76,135900.0,65.3088,65.3723,65.1181,65.1544,135900.0
2013-11-22 10:50:00,71.76,71.81,71.6,71.75,140300.0,65.1544,65.1998,65.0091,65.1453,140300.0
2013-11-22 11:00:00,71.74,71.81,71.59,71.67,68500.0,65.1362,65.1998,65.0001,65.0727,68500.0
2013-11-22 11:10:00,71.66,71.74,71.54,71.7,52300.0,65.0636,65.1362,64.9547,65.0999,52300.0
2013-11-22 11:20:00,71.7,71.73,71.58,71.67,43400.0,65.0999,65.1272,64.991,65.0727,43400.0
2013-11-22 11:30:00,71.68,71.8,71.61,71.75,72800.0,65.0818,65.1907,65.0182,65.1453,72800.0
2013-11-22 11:40:00,71.75,71.96,71.7,71.91,59900.0,65.1453,65.336,65.0999,65.2906,59900.0
2013-11-22 11:50:00,71.93,72.03,71.89,72.0,210200.0,65.3088,65.3996,65.2724,65.3723,210200.0
2013-11-22 12:00:00,72.0,72.1,71.9,72.09,60400.0,65.3723,65.4631,65.2815,65.454,60400.0
2013-11-22 12:10:00,72.1,72.11,72.05,72.09,39600.0,65.4631,65.4722,65.4177,65.454,39600.0
2013-11-22 12:20:00,72.1,72.12,71.95,72.05,65800.0,65.4631,65.4813,65.3269,65.4177,65800.0
2013-11-22 12:30:00,72.05,72.11,71.97,72.1,106700.0,65.4177,65.4722,65.3451,65.4631,106700.0
2013-11-22 12:40:00,72.1,72.11,71.87,71.9,95300.0,65.4631,65.4722,65.2543,65.2815,95300.0
2013-11-22 12:50:00,71.9,72.1,71.9,72.1,33300.0,65.2815,65.4631,65.2815,65.4631,33300.0
2013-11-22 13:00:00,72.1,72.11,72.03,72.04,72700.0,65.4631,65.4722,65.3996,65.4086,72700.0
2013-11-22 13:10:00,72.04,72.06,71.82,71.91,55300.0,65.4086,65.4268,65.2089,65.2906,55300.0
2013-11-22 13:20:00,71.91,71.93,71.8,71.8,83300.0,65.2906,65.3088,65.1907,65.1907,83300.0
2013-11-22 13:30:00,71.8,71.81,71.67,71.67,49500.0,65.1907,65.1998,65.0727,65.0727,49500.0
2013-11-22 13:40:00,71.67,71.78,71.59,71.65,60800.0,65.0727,65.1726,65.0001,65.0545,60800.0
2013-11-22 13:50:00,71.64,71.64,71.52,71.62,46300.0,65.0455,65.0455,64.9365,65.0273,46300.0
2013-11-22 14:00:00,71.62,71.65,71.46,71.52,75600.0,65.0273,65.0545,64.882,64.9365,75600.0
2013-11-22 14:10:00,71.52,71.52,71.43,71.45,71500.0,64.9365,64.9365,64.8548,64.8729,71500.0
2013-11-22 14:20:00,71.45,71.62,71.35,71.53,86800.0,64.8729,65.0273,64.7821,64.9456,86800.0
2013-11-22 14:30:00,71.53,71.62,71.38,71.4,56500.0,64.9456,65.0273,64.8094,64.8275,56500.0
2013-11-22 14:40:00,71.4,71.75,71.38,71.75,63600.0,64.8275,65.1453,64.8094,65.1453,63600.0
2013-11-22 14:50:00,71.75,71.84,71.63,71.84,55600.0,65.1453,65.227,65.0364,65.227,55600.0
2013-11-22 15:00:00,71.83,71.88,71.67,71.88,59500.0,65.218,65.2634,65.0727,65.2634,59500.0
2013-11-22 15:10:00,71.88,72.02,71.82,71.98,80900.0,65.2634,65.3905,65.2089,65.3542,80900.0
2013-11-22 15:20:00,71.98,72.02,71.64,71.65,120700.0,65.3542,65.3905,65.0455,65.0545,120700.0
2013-11-22 15:30:00,71.65,71.88,71.58,71.82,130800.0,65.0545,65.2634,64.991,65.2089,130800.0
2013-11-22 15:40:00,71.84,71.89,71.75,71.89,103500.0,65.227,65.2724,65.1453,65.2724,103500.0
2013-11-22 15:50:00,71.89,72.03,71.88,72.03,224300.0,65.2724,65.3996,65.2634,65.3996,224300.0
2013-11-25 09:30:00,72.3,72.46,71.75,72.36,132800.0,65.6447,65.79,65.1453,65.6992,132800.0
2013-11-25 09:40:00,72.36,72.76,72.31,72.66,78300.0,65.6992,66.0624,65.6538,65.9716,78300.0
2013-11-25 09:50:00,72.67,72.67,72.36,72.42,107900.0,65.9806,65.9806,65.6992,65.7537,107900.0
2013-11-25 10:00:00,72.43,72.44,72.15,72.3,139200.0,65.7627,65.7718,65.5085,65.6447,139200.0
2013-11-25 10:10:00,72.31,72.69,72.22,72.61,90500.0,65.6538,65.9988,65.5721,65.9262,90500.0
2013-11-25 10:20:00,72.62,72.85,72.62,72.85,55700.0,65.9352,66.1441,65.9352,66.1441,55700.0
2013-11-25 10:30:00,72.85,72.93,72.81,72.85,64700.0,66.1441,66.2167,66.1078,66.1441,64700.0
2013-11-25 10:40:00,72.85,72.96,72.78,72.96,44500.0,66.1441,66.2439,66.0805,66.2439,44500.0
2013-11-25 10:50:00,72.97,72.99,72.83,72.84,102500.0,66.253,66.2712,66.1259,66.135,102500.0
2013-11-25 11:00:00,72.84,72.9,72.61,72.64,81100.0,66.135,66.1895,65.9262,65.9534,81100.0
2013-11-25 11:10:00,72.66,72.73,72.6,72.73,50200.0,65.9716,66.0351,65.9171,66.0351,50200.0
2013-11-25 11:20:00,72.74,72.91,72.72,72.91,32200.0,66.0442,66.1985,66.026,66.1985,32200.0
2013-11-25 11:30:00,72.92,72.92,72.78,72.8,78800.0,66.2076,66.2076,66.0805,66.0987,78800.0
2013-11-25 11:40:00,72.8,72.88,72.75,72.88,25700.0,66.0987,66.1713,66.0533,66.1713,25700.0
2013-11-25 11:50:00,72.88,72.88,72.75,72.75,39000.0,66.1713,66.1713,66.0533,66.0533,39000.0
2013-11-25 12:00:00,72.76,72.82,72.76,72.81,38900.0,66.0624,66.1168,66.0624,66.1078,38900.0
2013-11-25 12:10:00,72.82,72.82,72.67,72.73,44900.0,66.1168,66.1168,65.9806,66.0351,44900.0
2013-11-25 12:20:00,72.75,72.84,72.73,72.81,42000.0,66.0533,66.135,66.0351,66.1078,42000.0
2013-11-25 12:30:00,72.82,72.82,72.72,72.81,52700.0,66.1168,66.1168,66.026,66.1078,52700.0
2013-11-25 12:40:00,72.81,72.81,72.62,72.63,33300.0,66.1078,66.1078,65.9352,65.9443,33300.0
2013-11-25 12:50:00,72.64,72.73,72.64,72.7,32300.0,65.9534,66.0351,65.9534,66.0079,32300.0
2013-11-25 13:00:00,72.7,72.7,72.49,72.58,58700.0,66.0079,66.0079,65.8172,65.8989,58700.0
2013-11-25 13:10:00,72.57,72.72,72.47,72.72,35000.0,65.8898,66.026,65.7991,66.026,35000.0
2013-11-25 13:20:00,72.72,72.81,72.7,72.8,29900.0,66.026,66.1078,66.0079,66.0987,29900.0
2013-11-25 13:30:00,72.81,72.82,72.78,72.81,38000.0,66.1078,66.1168,66.0805,66.1078,38000.0
2013-11-25 13:40:00,72.81,72.82,72.73,72.77,45300.0,66.1078,66.1168,66.0351,66.0714,45300.0
2013-11-25 13:50:00,72.77,72.82,72.75,72.8,17500.0,66.0714,66.1168,66.0533,66.0987,17500.0
2013-11-25 14:00:00,72.8,72.81,72.75,72.77,20900.0,66.0987,66.1078,66.0533,66.0714,20900.0
2013-11-25 14:10:00,72.77,72.81,72.71,72.72,44700.0,66.0714,66.1078,66.017,66.026,44700.0
2013-11-25 14:20:00,72.72,72.75,72.7,72.7,38800.0,66.026,66.0533,66.0079,66.0079,38800.0
2013-11-25 14:30:00,72.7,72.71,72.69,72.7,26000.0,66.0079,66.017,65.9988,66.0079,26000.0
2013-11-25 14:40:00,72.7,72.76,72.69,72.7,32900.0,66.0079,66.0624,65.9988,66.0079,32900.0
2013-11-25 14:50:00,72.69,72.77,72.68,72.77,23900.0,65.9988,66.0714,65.9897,66.0714,23900.0
2013-11-25 15:00:00,72.76,72.76,72.69,72.69,39800.0,66.0624,66.0624,65.9988,65.9988,39800.0
2013-11-25 15:10:00,72.68,72.69,72.6,72.62,40000.0,65.9897,65.9988,65.9171,65.9352,40000.0
2013-11-25 15:20:00,72.63,72.64,72.55,72.64,36000.0,65.9443,65.9534,65.8717,65.9534,36000.0
2013-11-25 15:30:00,72.64,72.68,72.6,72.68,41400.0,65.9534,65.9897,65.9171,65.9897,41400.0
2013-11-25 15:40:00,72.68,72.74,72.66,72.71,66700.0,65.9897,66.0442,65.9716,66.017,66700.0
2013-11-25 15:50:00,72.71,72.75,72.67,72.74,92100.0,66.017,66.0533,65.9806,66.0442,92100.0
2013-11-26 09:30:00,72.57,72.85,72.56,72.79,100500.0,65.8898,66.1441,65.8808,66.0896,100500.0
2013-11-26 09:40:00,72.8,72.94,72.8,72.93,44900.0,66.0987,66.2258,66.0987,66.2167,44900.0
2013-11-26 09:50:00,72.93,73.11,72.93,73.08,67000.0,66.2167,66.3801,66.2167,66.3529,67000.0
2013-11-26 10:00:00,73.09,73.19,72.94,73.18,45200.0,66.362,66.4528,66.2258,66.4437,45200.0
2013-11-26 10:10:00,73.19,73.23,73.08,73.13,39100.0,66.4528,66.4891,66.3529,66.3983,39100.0
2013-11-26 10:20:00,73.15,73.18,73.03,73.09,37600.0,66.4165,66.4437,66.3075,66.362,37600.0
2013-11-26 10:30:00,73.08,73.18,73.08,73.14,39700.0,66.3529,66.4437,66.3529,66.4074,39700.0
2013-11-26 10:40:00,73.13,73.31,73.12,73.31,23300.0,66.3983,66.5617,66.3892,66.5617,23300.0
2013-11-26 10:50:00,73.32,73.33,73.22,73.33,134300.0,66.5708,66.5799,66.48,66.5799,134300.0
2013-11-26 11:00:00,73.32,73.39,73.32,73.37,31200.0,66.5708,66.6344,66.5708,66.6162,31200.0
2013-11-26 11:10:00,73.37,73.44,73.33,73.39,28000.0,66.6162,66.6798,66.5799,66.6344,28000.0
2013-11-26 11:20:00,73.39,73.44,73.3,73.35,38200.0,66.6344,66.6798,66.5526,66.598,38200.0
2013-11-26 11:30:00,73.35,73.35,73.07,73.09,43200.0,66.598,66.598,66.3438,66.362,43200.0
2013-11-26 11:40:00,73.1,73.11,72.99,73.03,30100.0,66.3711,66.3801,66.2712,66.3075,30100.0
2013-11-26 11:50:00,73.03,73.05,72.97,72.98,20800.0,66.3075,66.3257,66.253,66.2621,20800.0
2013-11-26 12:00:00,72.98,73.05,72.9,72.9,33800.0,66.2621,66.3257,66.1895,66.1895,33800.0
2013-11-26 12:10:00,72.92,72.95,72.89,72.94,22600.0,66.2076,66.2349,66.1804,66.2258,22600.0
2013-11-26 12:20:00,72.95,72.95,72.77,72.88,76000.0,66.2349,66.2349,66.0714,66.1713,76000.0
2013-11-26 12:30:00,72.89,72.89,72.79,72.83,15500.0,66.1804,66.1804,66.0896,66.1259,15500.0
2013-11-26 12:40:00,72.84,72.84,72.68,72.72,77700.0,66.135,66.135,65.9897,66.026,77700.0
2013-11-26 12:50:00,72.75,72.85,72.75,72.77,29400.0,66.0533,66.1441,66.0533,66.0714,29400.0
2013-11-26 13:00:00,72.76,72.81,72.74,72.76,53000.0,66.0624,66.1078,66.0442,66.0624,53000.0
2013-11-26 13:10:00,72.77,72.84,72.77,72.77,20100.0,66.0714,66.135,66.0714,66.0714,20100.0
2013-11-26 13:20:00,72.77,72.84,72.77,72.78,35900.0,66.0714,66.135,66.0714,66.0805,35900.0
2013-11-26 13:30:00,72.78,72.96,72.78,72.85,50600.0,66.0805,66.2439,66.0805,66.1441,50600.0
2013-11-26 13:40:00,72.86,72.94,72.86,72.9,24800.0,66.1532,66.2258,66.1532,66.1895,24800.0
2013-11-26 13:50:00,72.91,72.91,72.88,72.88,13100.0,66.1985,66.1985,66.1713,66.1713,13100.0
2013-11-26 14:00:00,72.89,73.01,72.89,73.0,21900.0,66.1804,66.2893,66.1804,66.2803,21900.0
2013-11-26 14:10:00,73.0,73.01,72.98,73.0,31500.0,66.2803,66.2893,66.2621,66.2803,31500.0
2013-11-26 14:20:00,73.0,73.01,72.91,72.93,27100.0,66.2803,66.2893,66.1985,66.2167,27100.0
2013-11-26 14:30:00,72.94,73.01,72.88,72.88,22300.0,66.2258,66.2893,66.1713,66.1713,22300.0
2013-11-26 14:40:00,72.88,72.9,72.83,72.86,25400.0,66.1713,66.1895,66.1259,66.1532,25400.0
2013-11-26 14:50:00,72.88,72.97,72.88,72.92,14300.0,66.1713,66.253,66.1713,66.2076,14300.0
2013-11-26 15:00:00,72.93,72.95,72.88,72.95,26600.0,66.2167,66.2349,66.1713,66.2349,26600.0
2013-11-26 15:10:00,72.96,73.01,72.85,72.86,58000.0,66.2439,66.2893,66.1441,66.1532,58000.0
2013-11-26 15:20:00,72.87,72.93,72.83,72.91,29700.0,66.1622,66.2167,66.1259,66.1985,29700.0
2013-11-26 15:30:00,72.92,72.94,72.85,72.88,43500.0,66.2076,66.2258,66.1441,66.1713,43500.0
2013-11-26 15:40:00,72.88,72.9,72.78,72.81,56400.0,66.1713,66.1895,66.0805,66.1078,56400.0
2013-11-26 15:50:00,72.82,72.86,72.8,72.84,89300.0,66.1168,66.1532,66.0987,66.135,89300.0
2013-11-27 09:30:00,73.06,73.39,73.06,73.13,59800.0,66.3347,66.6344,66.3347,66.3983,59800.0
2013-11-27 09:40:00,73.08,73.36,72.94,73.36,26800.0,66.3529,66.6071,66.2258,66.6071,26800.0
2013-11-27 09:50:00,73.39,73.44,73.27,73.38,31400.0,66.6344,66.6798,66.5254,66.6253,31400.0
2013-11-27 10:00:00,73.36,73.49,73.27,73.4,28500.0,66.6071,66.7252,66.5254,66.6434,28500.0
2013-11-27 10:10:00,73.38,73.53,73.37,73.46,29400.0,66.6253,66.7615,66.6162,66.6979,29400.0
2013-11-27 10:20:00,73.46,73.49,73.39,73.41,22000.0,66.6979,66.7252,66.6344,66.6525,22000.0
2013-11-27 10:30:00,73.4,73.58,73.4,73.57,29600.0,66.6434,66.8069,66.6434,66.7978,29600.0
2013-11-27 10:40:00,73.57,73.61,73.4,73.47,24900.0,66.7978,66.8341,66.6434,66.707,24900.0
2013-11-27 10:50:00,73.46,73.58,73.4,73.58,23800.0,66.6979,66.8069,66.6434,66.8069,23800.0
2013-11-27 11:00:00,73.58,73.64,73.55,73.56,27000.0,66.8069,66.8614,66.7796,66.7887,27000.0
2013-11-27 11:10:00,73.56,73.59,73.35,73.35,31300.0,66.7887,66.816,66.598,66.598,31300.0
2013-11-27 11:20:00,73.34,73.4,73.24,73.38,26600.0,66.589,66.6434,66.4982,66.6253,26600.0
2013-11-27 11:30:00,73.38,73.53,73.38,73.53,14600.0,66.6253,66.7615,66.6253,66.7615,14600.0
2013-11-27 11:40:00,73.53,73.54,73.47,73.49,20200.0,66.7615,66.7706,66.707,66.7252,20200.0
2013-11-27 11:50:00,73.48,73.49,73.38,73.45,21800.0,66.7161,66.7252,66.6253,66.6888,21800.0
2013-11-27 12:00:00,73.45,73.45,73.36,73.36,25400.0,66.6888,66.6888,66.6071,66.6071,25400.0
2013-11-27 12:10:00,73.35,73.44,73.35,73.43,19300.0,66.598,66.6798,66.598,66.6707,19300.0
2013-11-27 12:20:00,73.44,73.54,73.43,73.54,20400.0,66.6798,66.7706,66.6707,66.7706,20400.0
2013-11-27 12:30:00,73.54,73.57,73.5,73.51,18400.0,66.7706,66.7978,66.7342,66.7433,18400.0
2013-11-27 12:40:00,73.52,73.57,73.46,73.47,46500.0,66.7524,66.7978,66.6979,66.707,46500.0
2013-11-27 12:50:00,73.47,73.49,73.41,73.41,18300.0,66.707,66.7252,66.6525,66.6525,18300.0
2013-11-27 13:00:00,73.41,73.49,73.39,73.49,10500.0,66.6525,66.7252,66.6344,66.7252,10500.0
2013-11-27 13:10:00,73.49,73.5,73.44,73.44,25500.0,66.7252,66.7342,66.6798,66.6798,25500.0
2013-11-27 13:20:00,73.43,73.46,73.39,73.43,19900.0,66.6707,66.6979,66.6344,66.6707,19900.0
2013-11-27 13:30:00,73.44,73.45,73.39,73.39,26400.0,66.6798,66.6888,66.6344,66.6344,26400.0
2013-11-27 13:40:00,73.4,73.45,73.38,73.43,20300.0,66.6434,66.6888,66.6253,66.6707,20300.0
2013-11-27 13:50:00,73.44,73.47,73.43,73.45,17000.0,66.6798,66.707,66.6707,66.6888,17000.0
2013-11-27 14:00:00,73.45,73.5,73.45,73.45,20500.0,66.6888,66.7342,66.6888,66.6888,20500.0
2013-11-27 14:10:00,73.45,73.46,73.36,73.38,17500.0,66.6888,66.6979,66.6071,66.6253,17500.0
2013-11-27 14:20:00,73.39,73.44,73.38,73.43,17600.0,66.6344,66.6798,66.6253,66.6707,17600.0
2013-11-27 14:30:00,73.44,73.46,73.41,73.44,21200.0,66.6798,66.6979,66.6525,66.6798,21200.0
2013-11-27 14:40:00,73.45,73.5,73.42,73.5,10700.0,66.6888,66.7342,66.6616,66.7342,10700.0
2013-11-27 14:50:00,73.5,73.5,73.44,73.44,20300.0,66.7342,66.7342,66.6798,66.6798,20300.0
2013-11-27 15:00:00,73.45,73.49,73.42,73.47,150200.0,66.6888,66.7252,66.6616,66.707,150200.0
2013-11-27 15:10:00,73.49,73.53,73.45,73.48,70500.0,66.7252,66.7615,66.6888,66.7161,70500.0
2013-11-27 15:20:00,73.48,73.53,73.48,73.52,28500.0,66.7161,66.7615,66.7161,66.7524,28500.0
2013-11-27 15:30:00,73.53,73.53,73.46,73.46,63500.0,66.7615,66.7615,66.6979,66.6979,63500.0
2013-11-27 15:40:00,73.47,73.49,73.45,73.47,58100.0,66.707,66.7252,66.6888,66.707,58100.0
2013-11-27 15:50:00,73.48,73.55,73.47,73.53,127500.0,66.7161,66.7796,66.707,66.7615,127500.0
2013-11-29 09:30:00,73.8,73.97,73.73,73.91,63000.0,67.0066,67.161,66.9431,67.1065,63000.0
2013-11-29 09:40:00,73.91,73.99,73.85,73.93,69400.0,67.1065,67.1791,67.052,67.1247,69400.0
2013-11-29 09:50:00,73.94,73.94,73.81,73.91,31900.0,67.1337,67.1337,67.0157,67.1065,31900.0
2013-11-29 10:00:00,73.9,73.94,73.82,73.83,25400.0,67.0974,67.1337,67.0248,67.0339,25400.0
2013-11-29 10:10:00,73.82,73.89,73.81,73.89,33400.0,67.0248,67.0883,67.0157,67.0883,33400.0
2013-11-29 10:20:00,73.9,73.94,73.86,73.88,23000.0,67.0974,67.1337,67.0611,67.0793,23000.0
2013-11-29 10:30:00,73.89,74.01,73.89,74.0,28600.0,67.0883,67.1973,67.0883,67.1882,28600.0
2013-11-29 10:40:00,74.0,74.01,73.97,74.01,19000.0,67.1882,67.1973,67.161,67.1973,19000.0
2013-11-29 10:50:00,74.01,74.1,74.01,74.07,33400.0,67.1973,67.279,67.1973,67.2518,33400.0
2013-11-29 11:00:00,74.06,74.17,74.05,74.16,60900.0,67.2427,67.3426,67.2336,67.3335,60900.0
2013-11-29 11:10:00,74.16,74.19,74.11,74.16,34200.0,67.3335,67.3607,67.2881,67.3335,34200.0
2013-11-29 11:20:00,74.16,74.3,74.16,74.27,40200.0,67.3335,67.4606,67.3335,67.4334,40200.0
2013-11-29 11:30:00,74.28,74.28,74.02,74.05,64800.0,67.4424,67.4424,67.2064,67.2336,64800.0
2013-11-29 11:40:00,74.05,74.09,74.05,74.06,46500.0,67.2336,67.2699,67.2336,67.2427,46500.0
2013-11-29 11:50:00,74.05,74.06,73.94,73.96,36100.0,67.2336,67.2427,67.1337,67.1519,36100.0
2013-11-29 12:00:00,73.95,74.02,73.92,74.0,39300.0,67.1428,67.2064,67.1156,67.1882,39300.0
2013-11-29 12:10:00,74.0,74.08,73.99,74.08,30900.0,67.1882,67.2609,67.1791,67.2609,30900.0
2013-11-29 12:20:00,74.07,74.28,74.07,74.28,58800.0,67.2518,67.4424,67.2518,67.4424,58800.0
2013-11-29 12:30:00,74.28,74.33,74.15,74.23,86200.0,67.4424,67.4878,67.3244,67.397,86200.0
2013-11-29 12:40:00,74.23,74.27,74.16,74.23,103300.0,67.397,67.4334,67.3335,67.397,103300.0
2013-11-29 12:50:00,74.24,74.27,74.07,74.23,217200.0,67.4061,67.4334,67.2518,67.397,217200.0
2013-12-02 09:30:00,74.16,74.36,73.87,74.23,73400.0,67.3335,67.5151,67.0702,67.397,73400.0
2013-12-02 09:40:00,74.2,74.32,74.17,74.32,51100.0,67.3698,67.4788,67.3426,67.4788,51100.0
2013-12-02 09:50:00,74.3,74.42,74.29,74.38,46700.0,67.4606,67.5696,67.4515,67.5332,46700.0
2013-12-02 10:00:00,74.4,74.55,74.29,74.49,49200.0,67.5514,67.6876,67.4515,67.6331,49200.0
2013-12-02 10:10:00,74.49,74.58,74.49,74.57,40600.0,67.6331,67.7148,67.6331,67.7057,40600.0
2013-12-02 10:20:00,74.56,74.67,74.54,74.65,49600.0,67.6967,67.7965,67.6785,67.7784,49600.0
2013-12-02 10:30:00,74.66,74.72,74.59,74.7,53700.0,67.7875,67.8419,67.7239,67.8238,53700.0
2013-12-02 10:40:00,74.69,74.74,74.65,74.72,44800.0,67.8147,67.8601,67.7784,67.8419,44800.0
2013-12-02 10:50:00,74.71,74.79,74.6,74.77,55000.0,67.8329,67.9055,67.733,67.8873,55000.0
2013-12-02 11:00:00,74.73,74.79,74.65,74.78,28400.0,67.851,67.9055,67.7784,67.8964,28400.0
2013-12-02 11:10:00,74.79,74.79,74.59,74.6,75500.0,67.9055,67.9055,67.7239,67.733,75500.0
2013-12-02 11:20:00,74.6,74.68,74.59,74.64,82000.0,67.733,67.8056,67.7239,67.7693,82000.0
2013-12-02 11:30:00,74.64,74.64,74.39,74.43,80100.0,67.7693,67.7693,67.5423,67.5786,80100.0
2013-12-02 11:40:00,74.43,74.46,74.34,74.45,29700.0,67.5786,67.6059,67.4969,67.5968,29700.0
2013-12-02 11:50:00,74.44,74.59,74.43,74.56,30100.0,67.5877,67.7239,67.5786,67.6967,30100.0
2013-12-02 12:00:00,74.56,74.57,74.46,74.55,21500.0,67.6967,67.7057,67.6059,67.6876,21500.0
2013-12-02 12:10:00,74.55,74.57,74.48,74.49,24100.0,67.6876,67.7057,67.624,67.6331,24100.0
2013-12-02 12:20:00,74.49,74.52,74.44,74.45,23800.0,67.6331,67.6603,67.5877,67.5968,23800.0
2013-12-02 12:30:00,74.44,74.45,74.33,74.35,18000.0,67.5877,67.5968,67.4878,67.506,18000.0
2013-12-02 12:40:00,74.36,74.41,74.33,74.41,27800.0,67.5151,67.5605,67.4878,67.5605,27800.0
2013-12-02 12:50:00,74.4,74.43,74.37,74.38,21400.0,67.5514,67.5786,67.5242,67.5332,21400.0
2013-12-02 13:00:00,74.38,74.4,74.38,74.39,17400.0,67.5332,67.5514,67.5332,67.5423,17400.0
2013-12-02 13:10:00,74.39,74.39,74.32,74.38,18600.0,67.5423,67.5423,67.4788,67.5332,18600.0
2013-12-02 13:20:00,74.38,74.47,74.37,74.37,32500.0,67.5332,67.615,67.5242,67.5242,32500.0
2013-12-02 13:30:00,74.37,74.47,74.33,74.44,48900.0,67.5242,67.615,67.4878,67.5877,48900.0
2013-12-02 13:40:00,74.44,74.46,74.37,74.4,28500.0,67.5877,67.6059,67.5242,67.5514,28500.0
2013-12-02 13:50:00,74.39,74.49,74.39,74.49,23400.0,67.5423,67.6331,67.5423,67.6331,23400.0
2013-12-02 14:00:00,74.49,74.49,74.37,74.38,36500.0,67.6331,67.6331,67.5242,67.5332,36500.0
2013-12-02 14:10:00,74.37,74.39,74.26,74.39,34800.0,67.5242,67.5423,67.4243,67.5423,34800.0
2013-12-02 14:20:00,74.38,74.45,74.33,74.44,89400.0,67.5332,67.5968,67.4878,67.5877,89400.0
2013-12-02 14:30:00,74.44,74.45,74.3,74.3,46200.0,67.5877,67.5968,67.4606,67.4606,46200.0
2013-12-02 14:40:00,74.29,74.33,74.26,74.33,27900.0,67.4515,67.4878,67.4243,67.4878,27900.0
2013-12-02 14:50:00,74.33,74.41,74.28,74.39,32000.0,67.4878,67.5605,67.4424,67.5423,32000.0
2013-12-02 15:00:00,74.39,74.41,74.35,74.39,36600.0,67.5423,67.5605,67.506,67.5423,36600.0
2013-12-02 15:10:00,74.38,74.48,74.38,74.47,35000.0,67.5332,67.624,67.5332,67.615,35000.0
2013-12-02 15:20:00,74.46,74.46,74.25,74.31,47200.0,67.6059,67.6059,67.4152,67.4697,47200.0
2013-12-02 15:30:00,74.31,74.32,74.18,74.3,47200.0,67.4697,67.4788,67.3516,67.4606,47200.0
2013-12-02 15:40:00,74.3,74.31,74.22,74.25,56700.0,67.4606,67.4697,67.388,67.4152,56700.0
2013-12-02 15:50:00,74.24,74.26,74.14,74.24,122100.0,67.4061,67.4243,67.3153,67.4061,122100.0
2013-12-03 09:30:00,74.19,74.42,73.92,74.32,54100.0,67.3607,67.5696,67.1156,67.4788,54100.0
2013-12-03 09:40:00,74.33,74.48,74.32,74.47,56200.0,67.4878,67.624,67.4788,67.615,56200.0
2013-12-03 09:50:00,74.47,74.69,74.45,74.69,49900.0,67.615,67.8147,67.5968,67.8147,49900.0
2013-12-03 10:00:00,74.68,74.75,74.57,74.73,52900.0,67.8056,67.8692,67.7057,67.851,52900.0
2013-12-03 10:10:00,74.72,74.73,74.59,74.72,39000.0,67.8419,67.851,67.7239,67.8419,39000.0
2013-12-03 10:20:00,74.72,74.74,74.48,74.5,35800.0,67.8419,67.8601,67.624,67.6422,35800.0
2013-12-03 10:30:00,74.5,74.68,74.48,74.68,24700.0,67.6422,67.8056,67.624,67.8056,24700.0
2013-12-03 10:40:00,74.68,74.77,74.68,74.77,37200.0,67.8056,67.8873,67.8056,67.8873,37200.0
2013-12-03 10:50:00,74.78,74.78,74.41,74.41,148900.0,67.8964,67.8964,67.5605,67.5605,148900.0
2013-12-03 11:00:00,74.43,74.46,74.35,74.44,21100.0,67.5786,67.6059,67.506,67.5877,21100.0
2013-12-03 11:10:00,74.45,74.48,74.38,74.42,29800.0,67.5968,67.624,67.5332,67.5696,29800.0
2013-12-03 11:20:00,74.41,74.43,74.28,74.29,27600.0,67.5605,67.5786,67.4424,67.4515,27600.0
2013-12-03 11:30:00,74.27,74.35,74.24,74.3,21100.0,67.4334,67.506,67.4061,67.4606,21100.0
2013-12-03 11:40:00,74.3,74.3,74.17,74.21,22300.0,67.4606,67.4606,67.3426,67.3789,22300.0
2013-12-03 11:50:00,74.2,74.2,74.11,74.13,31100.0,67.3698,67.3698,67.2881,67.3062,31100.0
2013-12-03 12:00:00,74.14,74.17,74.1,74.17,25000.0,67.3153,67.3426,67.279,67.3426,25000.0
2013-12-03 12:10:00,74.16,74.18,74.1,74.12,16100.0,67.3335,67.3516,67.279,67.2972,16100.0
2013-12-03 12:20:00,74.12,74.19,74.07,74.09,21400.0,67.2972,67.3607,67.2518,67.2699,21400.0
2013-12-03 12:30:00,74.09,74.17,74.08,74.14,15400.0,67.2699,67.3426,67.2609,67.3153,15400.0
2013-12-03 12:40:00,74.14,74.15,74.09,74.15,20800.0,67.3153,67.3244,67.2699,67.3244,20800.0
2013-12-03 12:50:00,74.15,74.19,74.12,74.13,18800.0,67.3244,67.3607,67.2972,67.3062,18800.0
2013-12-03 13:00:00,74.12,74.18,74.03,74.17,21600.0,67.2972,67.3516,67.2155,67.3426,21600.0
2013-12-03 13:10:00,74.17,74.17,74.09,74.13,30600.0,67.3426,67.3426,67.2699,67.3062,30600.0
2013-12-03 13:20:00,74.14,74.15,74.05,74.08,17500.0,67.3153,67.3244,67.2336,67.2609,17500.0
2013-12-03 13:30:00,74.08,74.08,74.03,74.04,16000.0,67.2609,67.2609,67.2155,67.2245,16000.0
2013-12-03 13:40:00,74.04,74.04,73.99,74.03,17800.0,67.2245,67.2245,67.1791,67.2155,17800.0
2013-12-03 13:50:00,74.04,74.1,74.02,74.06,18900.0,67.2245,67.279,67.2064,67.2427,18900.0
2013-12-03 14:00:00,74.06,74.09,74.04,74.07,23700.0,67.2427,67.2699,67.2245,67.2518,23700.0
2013-12-03 14:10:00,74.06,74.11,74.05,74.1,26100.0,67.2427,67.2881,67.2336,67.279,26100.0
2013-12-03 14:20:00,74.11,74.17,74.08,74.09,17600.0,67.2881,67.3426,67.2609,67.2699,17600.0
2013-12-03 14:30:00,74.09,74.23,74.09,74.19,27000.0,67.2699,67.397,67.2699,67.3607,27000.0
2013-12-03 14:40:00,74.18,74.23,74.18,74.22,14000.0,67.3516,67.397,67.3516,67.388,14000.0
2013-12-03 14:50:00,74.22,74.23,74.2,74.23,16500.0,67.388,67.397,67.3698,67.397,16500.0
2013-12-03 15:00:00,74.22,74.23,74.14,74.17,29800.0,67.388,67.397,67.3153,67.3426,29800.0
2013-12-03 15:10:00,74.15,74.23,74.12,74.22,20700.0,67.3244,67.397,67.2972,67.388,20700.0
2013-12-03 15:20:00,74.22,74.23,74.12,74.13,40500.0,67.388,67.397,67.2972,67.3062,40500.0
2013-12-03 15:30:00,74.13,74.23,74.12,74.16,42000.0,67.3062,67.397,67.2972,67.3335,42000.0
2013-12-03 15:40:00,74.16,74.23,74.13,74.23,48300.0,67.3335,67.397,67.3062,67.397,48300.0
2013-12-03 15:50:00,74.23,74.36,74.22,74.36,153300.0,67.397,67.5151,67.388,67.5151,153300.0
2013-12-04 09:30:00,73.82,74.15,73.63,74.11,42200.0,67.0248,67.3244,66.8523,67.2881,42200.0
2013-12-04 09:40:00,74.11,74.34,74.04,74.34,34200.0,67.2881,67.4969,67.2245,67.4969,34200.0
2013-12-04 09:50:00,74.34,74.42,74.28,74.38,36700.0,67.4969,67.5696,67.4424,67.5332,36700.0
2013-12-04 10:00:00,74.38,74.52,74.36,74.39,26700.0,67.5332,67.6603,67.5151,67.5423,26700.0
2013-12-04 10:10:00,74.39,74.49,74.34,74.45,24400.0,67.5423,67.6331,67.4969,67.5968,24400.0
2013-12-04 10:20:00,74.46,74.55,74.39,74.45,28200.0,67.6059,67.6876,67.5423,67.5968,28200.0
2013-12-04 10:30:00,74.46,74.49,74.39,74.39,28500.0,67.6059,67.6331,67.5423,67.5423,28500.0
2013-12-04 10:40:00,74.4,74.5,74.38,74.4,26800.0,67.5514,67.6422,67.5332,67.5514,26800.0
2013-12-04 10:50:00,74.43,74.45,74.37,74.43,32400.0,67.5786,67.5968,67.5242,67.5786,32400.0
2013-12-04 11:00:00,74.43,74.44,74.36,74.36,25100.0,67.5786,67.5877,67.5151,67.5151,25100.0
2013-12-04 11:10:00,74.34,74.36,74.25,74.27,27300.0,67.4969,67.5151,67.4152,67.4334,27300.0
2013-12-04 11:20:00,74.26,74.38,74.26,74.38,42800.0,67.4243,67.5332,67.4243,67.5332,42800.0
2013-12-04 11:30:00,74.39,74.41,74.29,74.29,20600.0,67.5423,67.5605,67.4515,67.4515,20600.0
2013-12-04 11:40:00,74.3,74.33,74.11,74.11,18200.0,67.4606,67.4878,67.2881,67.2881,18200.0
2013-12-04 11:50:00,74.1,74.23,74.1,74.21,19700.0,67.279,67.397,67.279,67.3789,19700.0
2013-12-04 12:00:00,74.21,74.21,74.06,74.09,20600.0,67.3789,67.3789,67.2427,67.2699,20600.0
2013-12-04 12:10:00,74.09,74.09,73.9,73.9,25400.0,67.2699,67.2699,67.0974,67.0974,25400.0
2013-12-04 12:20:00,73.9,74.02,73.9,73.97,15100.0,67.0974,67.2064,67.0974,67.161,15100.0
2013-12-04 12:30:00,73.97,74.11,73.97,74.03,12800.0,67.161,67.2881,67.161,67.2155,12800.0
2013-12-04 12:40:00,74.02,74.1,74.01,74.06,12000.0,67.2064,67.279,67.1973,67.2427,12000.0
2013-12-04 12:50:00,74.05,74.06,73.92,73.92,15000.0,67.2336,67.2427,67.1156,67.1156,15000.0
2013-12-04 13:00:00,73.93,73.98,73.88,73.91,13900.0,67.1247,67.1701,67.0793,67.1065,13900.0
2013-12-04 13:10:00,73.93,73.94,73.78,73.8,16600.0,67.1247,67.1337,66.9885,67.0066,16600.0
2013-12-04 13:20:00,73.81,73.81,73.63,73.65,23800.0,67.0157,67.0157,66.8523,66.8704,23800.0
2013-12-04 13:30:00,73.65,73.65,73.47,73.62,24200.0,66.8704,66.8704,66.707,66.8432,24200.0
2013-12-04 13:40:00,73.61,73.72,73.54,73.67,16300.0,66.8341,66.934,66.7706,66.8886,16300.0
2013-12-04 13:50:00,73.66,73.74,73.63,73.73,11600.0,66.8795,66.9521,66.8523,66.9431,11600.0
2013-12-04 14:00:00,73.75,73.8,73.7,73.72,22900.0,66.9612,67.0066,66.9158,66.934,22900.0
2013-12-04 14:10:00,73.73,73.93,73.73,73.9,33100.0,66.9431,67.1247,66.9431,67.0974,33100.0
2013-12-04 14:20:00,73.9,73.96,73.87,73.96,19700.0,67.0974,67.1519,67.0702,67.1519,19700.0
2013-12-04 14:30:00,73.96,74.07,73.95,74.05,19900.0,67.1519,67.2518,67.1428,67.2336,19900.0
2013-12-04 14:40:00,74.05,74.08,74.0,74.03,23200.0,67.2336,67.2609,67.1882,67.2155,23200.0
2013-12-04 14:50:00,74.03,74.08,73.97,73.99,22200.0,67.2155,67.2609,67.161,67.1791,22200.0
2013-12-04 15:00:00,73.99,74.09,73.99,74.07,23600.0,67.1791,67.2699,67.1791,67.2518,23600.0
2013-12-04 15:10:00,74.06,74.28,74.06,74.28,27000.0,67.2427,67.4424,67.2427,67.4424,27000.0
2013-12-04 15:20:00,74.29,74.32,74.21,74.3,21500.0,67.4515,67.4788,67.3789,67.4606,21500.0
2013-12-04 15:30:00,74.28,74.36,74.22,74.35,37400.0,67.4424,67.5151,67.388,67.506,37400.0
2013-12-04 15:40:00,74.36,74.4,74.28,74.29,52500.0,67.5151,67.5514,67.4424,67.4515,52500.0
2013-12-04 15:50:00,74.31,74.36,74.3,74.34,141900.0,67.4697,67.5151,67.4606,67.4969,141900.0
2013-12-05 09:30:00,74.21,74.21,73.85,74.14,34600.0,67.3789,67.3789,67.052,67.3153,34600.0
2013-12-05 09:40:00,74.17,74.21,73.99,74.18,21600.0,67.3426,67.3789,67.1791,67.3516,21600.0
2013-12-05 09:50:00,74.23,74.26,74.06,74.14,36900.0,67.397,67.4243,67.2427,67.3153,36900.0
2013-12-05 10:00:00,74.12,74.32,74.09,74.31,24900.0,67.2972,67.4788,67.2699,67.4697,24900.0
2013-12-05 10:10:00,74.31,74.38,74.29,74.31,32000.0,67.4697,67.5332,67.4515,67.4697,32000.0
2013-12-05 10:20:00,74.31,74.31,74.03,74.05,35300.0,67.4697,67.4697,67.2155,67.2336,35300.0
2013-12-05 10:30:00,74.06,74.21,74.01,74.21,22500.0,67.2427,67.3789,67.1973,67.3789,22500.0
2013-12-05 10:40:00,74.22,74.25,74.03,74.07,29300.0,67.388,67.4152,67.2155,67.2518,29300.0
2013-12-05 10:50:00,74.09,74.12,74.04,74.11,46800.0,67.2699,67.2972,67.2245,67.2881,46800.0
2013-12-05 11:00:00,74.11,74.16,74.01,74.01,30400.0,67.2881,67.3335,67.1973,67.1973,30400.0
2013-12-05 11:10:00,74.02,74.12,74.0,74.08,36400.0,67.2064,67.2972,67.1882,67.2609,36400.0
2013-12-05 11:20:00,74.07,74.08,73.91,73.91,25600.0,67.2518,67.2609,67.1065,67.1065,25600.0
2013-12-05 11:30:00,73.92,73.99,73.84,73.99,28700.0,67.1156,67.1791,67.0429,67.1791,28700.0
2013-12-05 11:40:00,73.98,73.98,73.89,73.96,13600.0,67.1701,67.1701,67.0883,67.1519,13600.0
2013-12-05 11:50:00,73.97,74.02,73.95,73.95,19200.0,67.161,67.2064,67.1428,67.1428,19200.0
2013-12-05 12:00:00,73.95,74.14,73.95,74.09,22800.0,67.1428,67.3153,67.1428,67.2699,22800.0
2013-12-05 12:10:00,74.08,74.18,74.08,74.08,27700.0,67.2609,67.3516,67.2609,67.2609,27700.0
2013-12-05 12:20:00,74.07,74.08,73.95,73.95,30300.0,67.2518,67.2609,67.1428,67.1428,30300.0
2013-12-05 12:30:00,73.95,73.99,73.9,73.99,26000.0,67.1428,67.1791,67.0974,67.1791,26000.0
2013-12-05 12:40:00,73.99,74.09,73.97,73.99,22200.0,67.1791,67.2699,67.161,67.1791,22200.0
2013-12-05 12:50:00,73.97,74.04,73.92,73.97,17500.0,67.161,67.2245,67.1156,67.161,17500.0
2013-12-05 13:00:00,73.97,74.0,73.97,73.99,9800.0,67.161,67.1882,67.161,67.1791,9800.0
2013-12-05 13:10:00,73.99,74.06,73.96,73.96,17400.0,67.1791,67.2427,67.1519,67.1519,17400.0
2013-12-05 13:20:00,73.96,74.01,73.91,73.95,21300.0,67.1519,67.1973,67.1065,67.1428,21300.0
2013-12-05 13:30:00,73.98,74.03,73.96,73.98,37200.0,67.1701,67.2155,67.1519,67.1701,37200.0
2013-12-05 13:40:00,73.98,73.98,73.92,73.96,13300.0,67.1701,67.1701,67.1156,67.1519,13300.0
2013-12-05 13:50:00,73.96,74.03,73.94,73.97,15100.0,67.1519,67.2155,67.1337,67.161,15100.0
2013-12-05 14:00:00,73.95,74.04,73.94,74.04,15900.0,67.1428,67.2245,67.1337,67.2245,15900.0
2013-12-05 14:10:00,74.04,74.05,73.91,73.99,22900.0,67.2245,67.2336,67.1065,67.1791,22900.0
2013-12-05 14:20:00,73.99,74.05,73.97,74.05,13200.0,67.1791,67.2336,67.161,67.2336,13200.0
2013-12-05 14:30:00,74.06,74.07,73.94,73.98,18800.0,67.2427,67.2518,67.1337,67.1701,18800.0
2013-12-05 14:40:00,73.99,73.99,73.95,73.95,25000.0,67.1791,67.1791,67.1428,67.1428,25000.0
2013-12-05 14:50:00,73.95,73.98,73.88,73.96,17300.0,67.1428,67.1701,67.0793,67.1519,17300.0
2013-12-05 15:00:00,73.97,74.0,73.94,74.0,24800.0,67.161,67.1882,67.1337,67.1882,24800.0
2013-12-05 15:10:00,74.0,74.04,73.98,74.01,31400.0,67.1882,67.2245,67.1701,67.1973,31400.0
2013-12-05 15:20:00,74.01,74.03,73.91,73.96,30400.0,67.1973,67.2155,67.1065,67.1519,30400.0
2013-12-05 15:30:00,73.96,74.08,73.94,74.0,44400.0,67.1519,67.2609,67.1337,67.1882,44400.0
2013-12-05 15:40:00,74.0,74.01,73.91,73.94,45500.0,67.1882,67.1973,67.1065,67.1337,45500.0
2013-12-05 15:50:00,73.95,74.01,73.95,74.0,191600.0,67.1428,67.1973,67.1428,67.1882,191600.0
2013-12-06 09:30:00,74.79,74.86,74.41,74.5,66000.0,67.9055,67.9691,67.5605,67.6422,66000.0
2013-12-06 09:40:00,74.49,74.55,74.27,74.43,55200.0,67.6331,67.6876,67.4334,67.5786,55200.0
2013-12-06 09:50:00,74.43,74.55,74.36,74.4,25700.0,67.5786,67.6876,67.5151,67.5514,25700.0
2013-12-06 10:00:00,74.42,74.54,74.41,74.51,28900.0,67.5696,67.6785,67.5605,67.6513,28900.0
2013-12-06 10:10:00,74.51,74.55,74.4,74.45,44300.0,67.6513,67.6876,67.5514,67.5968,44300.0
2013-12-06 10:20:00,74.44,74.55,74.44,74.5,42300.0,67.5877,67.6876,67.5877,67.6422,42300.0
2013-12-06 10:30:00,74.52,74.59,74.5,74.55,32000.0,67.6603,67.7239,67.6422,67.6876,32000.0
2013-12-06 10:40:00,74.56,74.62,74.48,74.48,27700.0,67.6967,67.7511,67.624,67.624,27700.0
2013-12-06 10:50:00,74.47,74.52,74.4,74.48,62700.0,67.615,67.6603,67.5514,67.624,62700.0
2013-12-06 11:00:00,74.49,74.56,74.44,74.56,24200.0,67.6331,67.6967,67.5877,67.6967,24200.0
2013-12-06 11:10:00,74.57,74.57,74.46,74.49,18700.0,67.7057,67.7057,67.6059,67.6331,18700.0
2013-12-06 11:20:00,74.5,74.53,74.45,74.5,25600.0,67.6422,67.6694,67.5968,67.6422,25600.0
2013-12-06 11:30:00,74.51,74.7,74.51,74.65,26500.0,67.6513,67.8238,67.6513,67.7784,26500.0
2013-12-06 11:40:00,74.64,74.73,74.61,74.72,18100.0,67.7693,67.851,67.7421,67.8419,18100.0
2013-12-06 11:50:00,74.72,74.75,74.69,74.75,13700.0,67.8419,67.8692,67.8147,67.8692,13700.0
2013-12-06 12:00:00,74.76,74.85,74.75,74.83,28800.0,67.8783,67.96,67.8692,67.9418,28800.0
2013-12-06 12:10:00,74.82,74.88,74.77,74.8,22600.0,67.9327,67.9872,67.8873,67.9146,22600.0
2013-12-06 12:20:00,74.81,74.81,74.76,74.81,15800.0,67.9237,67.9237,67.8783,67.9237,15800.0
2013-12-06 12:30:00,74.81,75.02,74.81,75.01,65100.0,67.9237,68.1143,67.9237,68.1052,65100.0
2013-12-06 12:40:00,75.02,75.03,74.92,74.95,15700.0,68.1143,68.1234,68.0235,68.0508,15700.0
2013-12-06 12:50:00,74.95,74.95,74.88,74.9,27400.0,68.0508,68.0508,67.9872,68.0054,27400.0
2013-12-06 13:00:00,74.92,74.92,74.73,74.73,27900.0,68.0235,68.0235,67.851,67.851,27900.0
2013-12-06 13:10:00,74.73,74.89,74.73,74.89,18700.0,67.851,67.9963,67.851,67.9963,18700.0
2013-12-06 13:20:00,74.87,74.91,74.86,74.88,14500.0,67.9781,68.0144,67.9691,67.9872,14500.0
2013-12-06 13:30:00,74.9,74.93,74.85,74.93,16200.0,68.0054,68.0326,67.96,68.0326,16200.0
2013-12-06 13:40:00,74.92,74.97,74.91,74.96,23400.0,68.0235,68.0689,68.0144,68.0598,23400.0
2013-12-06 13:50:00,74.95,74.99,74.88,74.89,46100.0,68.0508,68.0871,67.9872,67.9963,46100.0
2013-12-06 14:00:00,74.89,74.97,74.89,74.96,20600.0,67.9963,68.0689,67.9963,68.0598,20600.0
2013-12-06 14:10:00,74.96,74.96,74.83,74.83,19200.0,68.0598,68.0598,67.9418,67.9418,19200.0
2013-12-06 14:20:00,74.84,74.87,74.81,74.83,18100.0,67.9509,67.9781,67.9237,67.9418,18100.0
2013-12-06 14:30:00,74.84,74.91,74.83,74.91,12000.0,67.9509,68.0144,67.9418,68.0144,12000.0
2013-12-06 14:40:00,74.91,74.91,74.89,74.91,24900.0,68.0144,68.0144,67.9963,68.0144,24900.0
2013-12-06 14:50:00,74.91,74.91,74.81,74.84,21900.0,68.0144,68.0144,67.9237,67.9509,21900.0
2013-12-06 15:00:00,74.84,74.93,74.82,74.92,26700.0,67.9509,68.0326,67.9327,68.0235,26700.0
2013-12-06 15:10:00,74.92,74.93,74.84,74.86,28200.0,68.0235,68.0326,67.9509,67.9691,28200.0
2013-12-06 15:20:00,74.85,74.93,74.85,74.85,42200.0,67.96,68.0326,67.96,67.96,42200.0
2013-12-06 15:30:00,74.85,74.97,74.81,74.83,53300.0,67.96,68.0689,67.9237,67.9418,53300.0
2013-12-06 15:40:00,74.83,74.89,74.82,74.84,43200.0,67.9418,67.9963,67.9327,67.9509,43200.0
2013-12-06 15:50:00,74.84,74.95,74.84,74.89,137200.0,67.9509,68.0508,67.9509,67.9963,137200.0
2013-12-09 09:30:00,74.87,74.91,74.47,74.59,73500.0,67.9781,68.0144,67.615,67.7239,73500.0
2013-12-09 09:40:00,74.57,74.78,74.5,74.71,41200.0,67.7057,67.8964,67.6422,67.8329,41200.0
2013-12-09 09:50:00,74.71,74.8,74.66,74.77,29300.0,67.8329,67.9146,67.7875,67.8873,29300.0
2013-12-09 10:00:00,74.77,74.8,74.5,74.52,37800.0,67.8873,67.9146,67.6422,67.6603,37800.0
2013-12-09 10:10:00,74.53,74.58,74.38,74.38,53200.0,67.6694,67.7148,67.5332,67.5332,53200.0
2013-12-09 10:20:00,74.39,74.42,74.28,74.4,46100.0,67.5423,67.5696,67.4424,67.5514,46100.0
2013-12-09 10:30:00,74.41,74.5,74.38,74.45,35200.0,67.5605,67.6422,67.5332,67.5968,35200.0
2013-12-09 10:40:00,74.45,74.45,74.35,74.35,31300.0,67.5968,67.5968,67.506,67.506,31300.0
2013-12-09 10:50:00,74.34,74.46,74.34,74.41,25800.0,67.4969,67.6059,67.4969,67.5605,25800.0
2013-12-09 11:00:00,74.41,74.41,74.31,74.37,39900.0,67.5605,67.5605,67.4697,67.5242,39900.0
2013-12-09 11:10:00,74.37,74.37,74.25,74.26,27900.0,67.5242,67.5242,67.4152,67.4243,27900.0
2013-12-09 11:20:00,74.25,74.38,74.22,74.35,25100.0,67.4152,67.5332,67.388,67.506,25100.0
2013-12-09 11:30:00,74.34,74.37,74.3,74.34,23600.0,67.4969,67.5242,67.4606,67.4969,23600.0
2013-12-09 11:40:00,74.32,74.34,74.3,74.33,23700.0,67.4788,67.4969,67.4606,67.4878,23700.0
2013-12-09 11:50:00,74.33,74.35,74.3,74.31,23400.0,67.4878,67.506,67.4606,67.4697,23400.0
2013-12-09 12:00:00,74.31,74.33,74.3,74.33,28100.0,67.4697,67.4878,67.4606,67.4878,28100.0
2013-12-09 12:10:00,74.33,74.36,74.3,74.32,27800.0,67.4878,67.5151,67.4606,67.4788,27800.0
2013-12-09 12:20:00,74.33,74.36,74.29,74.29,31500.0,67.4878,67.5151,67.4515,67.4515,31500.0
2013-12-09 12:30:00,74.29,74.34,74.28,74.33,19800.0,67.4515,67.4969,67.4424,67.4878,19800.0
2013-12-09 12:40:00,74.33,74.34,74.3,74.31,26600.0,67.4878,67.4969,67.4606,67.4697,26600.0
2013-12-09 12:50:00,74.31,74.34,74.28,74.34,14600.0,67.4697,67.4969,67.4424,67.4969,14600.0
2013-12-09 13:00:00,74.34,74.34,74.29,74.3,44000.0,67.4969,67.4969,67.4515,67.4606,44000.0
2013-12-09 13:10:00,74.32,74.32,74.26,74.28,23400.0,67.4788,67.4788,67.4243,67.4424,23400.0
2013-12-09 13:20:00,74.29,74.32,74.26,74.26,24700.0,67.4515,67.4788,67.4243,67.4243,24700.0
2013-12-09 13:30:00,74.26,74.29,74.24,74.24,30500.0,67.4243,67.4515,67.4061,67.4061,30500.0
2013-12-09 13:40:00,74.24,74.26,74.21,74.22,27800.0,67.4061,67.4243,67.3789,67.388,27800.0
2013-12-09 13:50:00,74.22,74.22,74.14,74.17,33800.0,67.388,67.388,67.3153,67.3426,33800.0
2013-12-09 14:00:00,74.17,74.21,74.16,74.19,23200.0,67.3426,67.3789,67.3335,67.3607,23200.0
2013-12-09 14:10:00,74.19,74.19,74.12,74.14,30100.0,67.3607,67.3607,67.2972,67.3153,30100.0
2013-12-09 14:20:00,74.14,74.15,74.12,74.13,37600.0,67.3153,67.3244,67.2972,67.3062,37600.0
2013-12-09 14:30:00,74.13,74.18,74.12,74.16,36400.0,67.3062,67.3516,67.2972,67.3335,36400.0
2013-12-09 14:40:00,74.16,74.21,74.16,74.21,79900.0,67.3335,67.3789,67.3335,67.3789,79900.0
2013-12-09 14:50:00,74.22,74.24,74.14,74.14,51300.0,67.388,67.4061,67.3153,67.3153,51300.0
2013-12-09 15:00:00,74.16,74.27,74.15,74.27,39500.0,67.3335,67.4334,67.3244,67.4334,39500.0
2013-12-09 15:10:00,74.25,74.28,74.23,74.28,48300.0,67.4152,67.4424,67.397,67.4424,48300.0
2013-12-09 15:20:00,74.27,74.27,74.21,74.21,33600.0,67.4334,67.4334,67.3789,67.3789,33600.0
2013-12-09 15:30:00,74.21,74.29,74.19,74.29,67200.0,67.3789,67.4515,67.3607,67.4515,67200.0
2013-12-09 15:40:00,74.27,74.36,74.26,74.36,88300.0,67.4334,67.5151,67.4243,67.5151,88300.0
2013-12-09 15:50:00,74.36,74.41,74.31,74.4,207300.0,67.5151,67.5605,67.4697,67.5514,207300.0
2013-12-10 09:30:00,75.23,75.62,74.64,74.86,249500.0,68.305,68.6591,67.7693,67.9691,249500.0
2013-12-10 09:40:00,74.89,74.96,74.47,74.47,96600.0,67.9963,68.0598,67.615,67.615,96600.0
2013-12-10 09:50:00,74.5,74.52,74.25,74.43,84600.0,67.6422,67.6603,67.4152,67.5786,84600.0
2013-12-10 10:00:00,74.43,74.81,74.42,74.77,62400.0,67.5786,67.9237,67.5696,67.8873,62400.0
2013-12-10 10:10:00,74.77,74.78,74.58,74.59,91300.0,67.8873,67.8964,67.7148,67.7239,91300.0
2013-12-10 10:20:00,74.61,74.73,74.6,74.69,53500.0,67.7421,67.851,67.733,67.8147,53500.0
2013-12-10 10:30:00,74.7,74.81,74.64,74.73,57100.0,67.8238,67.9237,67.7693,67.851,57100.0
2013-12-10 10:40:00,74.72,74.76,74.54,74.73,66000.0,67.8419,67.8783,67.6785,67.851,66000.0
2013-12-10 10:50:00,74.73,74.8,74.64,74.72,37500.0,67.851,67.9146,67.7693,67.8419,37500.0
2013-12-10 11:00:00,74.72,74.8,74.67,74.79,41500.0,67.8419,67.9146,67.7965,67.9055,41500.0
2013-12-10 11:10:00,74.8,74.8,74.73,74.78,48800.0,67.9146,67.9146,67.851,67.8964,48800.0
2013-12-10 11:20:00,74.78,74.89,74.72,74.86,41900.0,67.8964,67.9963,67.8419,67.9691,41900.0
2013-12-10 11:30:00,74.86,74.88,74.75,74.88,39400.0,67.9691,67.9872,67.8692,67.9872,39400.0
2013-12-10 11:40:00,74.88,74.92,74.86,74.89,32600.0,67.9872,68.0235,67.9691,67.9963,32600.0
2013-12-10 11:50:00,74.89,74.89,74.72,74.84,38100.0,67.9963,67.9963,67.8419,67.9509,38100.0
2013-12-10 12:00:00,74.84,74.9,74.78,74.87,28200.0,67.9509,68.0054,67.8964,67.9781,28200.0
2013-12-10 12:10:00,74.85,74.91,74.82,74.85,30900.0,67.96,68.0144,67.9327,67.96,30900.0
2013-12-10 12:20:00,74.84,74.97,74.84,74.91,32000.0,67.9509,68.0689,67.9509,68.0144,32000.0
2013-12-10 12:30:00,74.91,74.91,74.77,74.83,32400.0,68.0144,68.0144,67.8873,67.9418,32400.0
2013-12-10 12:40:00,74.82,74.88,74.79,74.87,27300.0,67.9327,67.9872,67.9055,67.9781,27300.0
2013-12-10 12:50:00,74.86,74.88,74.84,74.88,30200.0,67.9691,67.9872,67.9509,67.9872,30200.0
2013-12-10 13:00:00,74.86,74.87,74.82,74.86,29400.0,67.9691,67.9781,67.9327,67.9691,29400.0
2013-12-10 13:10:00,74.86,74.88,74.83,74.85,29300.0,67.9691,67.9872,67.9418,67.96,29300.0
2013-12-10 13:20:00,74.85,74.86,74.72,74.72,33000.0,67.96,67.9691,67.8419,67.8419,33000.0
2013-12-10 13:30:00,74.73,74.79,74.71,74.77,27300.0,67.851,67.9055,67.8329,67.8873,27300.0
2013-12-10 13:40:00,74.77,74.83,74.77,74.81,27600.0,67.8873,67.9418,67.8873,67.9237,27600.0
2013-12-10 13:50:00,74.81,74.81,74.63,74.73,39600.0,67.9237,67.9237,67.7602,67.851,39600.0
2013-12-10 14:00:00,74.73,74.81,74.68,74.81,30200.0,67.851,67.9237,67.8056,67.9237,30200.0
2013-12-10 14:10:00,74.8,74.86,74.79,74.83,41000.0,67.9146,67.9691,67.9055,67.9418,41000.0
2013-12-10 14:20:00,74.81,74.82,74.68,74.72,31700.0,67.9237,67.9327,67.8056,67.8419,31700.0
2013-12-10 14:30:00,74.73,74.86,74.72,74.86,51100.0,67.851,67.9691,67.8419,67.9691,51100.0
2013-12-10 14:40:00,74.86,74.86,74.75,74.78,27300.0,67.9691,67.9691,67.8692,67.8964,27300.0
2013-12-10 14:50:00,74.78,74.87,74.78,74.86,32200.0,67.8964,67.9781,67.8964,67.9691,32200.0
2013-12-10 15:00:00,74.85,74.89,74.82,74.85,38300.0,67.96,67.9963,67.9327,67.96,38300.0
2013-12-10 15:10:00,74.83,74.9,74.81,74.81,39300.0,67.9418,68.0054,67.9237,67.9237,39300.0
2013-12-10 15:20:00,74.8,74.95,74.79,74.95,43700.0,67.9146,68.0508,67.9055,68.0508,43700.0
2013-12-10 15:30:00,74.95,74.98,74.91,74.93,69500.0,68.0508,68.078,68.0144,68.0326,69500.0
2013-12-10 15:40:00,74.93,74.94,74.83,74.91,75700.0,68.0326,68.0417,67.9418,68.0144,75700.0
2013-12-10 15:50:00,74.91,75.0,74.91,74.98,232600.0,68.0144,68.0962,68.0144,68.078,232600.0
2013-12-11 09:30:00,75.26,75.6,75.0,75.47,73800.0,68.3322,68.6409,68.0962,68.5229,73800.0
2013-12-11 09:40:00,75.46,75.59,75.16,75.16,89000.0,68.5138,68.6319,68.2414,68.2414,89000.0
2013-12-11 09:50:00,75.16,75.32,75.07,75.19,41700.0,68.2414,68.3867,68.1597,68.2687,41700.0
2013-12-11 10:00:00,75.22,75.22,75.02,75.15,39000.0,68.2959,68.2959,68.1143,68.2324,39000.0
2013-12-11 10:10:00,75.14,75.2,75.01,75.05,52700.0,68.2233,68.2778,68.1052,68.1416,52700.0
2013-12-11 10:20:00,75.03,75.23,75.03,75.06,50100.0,68.1234,68.305,68.1234,68.1506,50100.0
2013-12-11 10:30:00,75.06,75.38,75.05,75.38,47000.0,68.1506,68.4412,68.1416,68.4412,47000.0
2013-12-11 10:40:00,75.39,75.42,75.17,75.17,43900.0,68.4503,68.4775,68.2505,68.2505,43900.0
2013-12-11 10:50:00,75.17,75.4,75.17,75.39,42800.0,68.2505,68.4593,68.2505,68.4503,42800.0
2013-12-11 11:00:00,75.39,75.39,75.26,75.3,45000.0,68.4503,68.4503,68.3322,68.3685,45000.0
2013-12-11 11:10:00,75.31,75.35,75.12,75.15,67000.0,68.3776,68.4139,68.2051,68.2324,67000.0
2013-12-11 11:20:00,75.14,75.14,75.03,75.1,46900.0,68.2233,68.2233,68.1234,68.187,46900.0
2013-12-11 11:30:00,75.1,75.1,74.93,74.98,44100.0,68.187,68.187,68.0326,68.078,44100.0
2013-12-11 11:40:00,74.98,75.06,74.97,74.98,32900.0,68.078,68.1506,68.0689,68.078,32900.0
2013-12-11 11:50:00,74.98,75.02,74.87,75.01,34200.0,68.078,68.1143,67.9781,68.1052,34200.0
2013-12-11 12:00:00,75.0,75.01,74.82,74.84,37800.0,68.0962,68.1052,67.9327,67.9509,37800.0
2013-12-11 12:10:00,74.83,74.91,74.74,74.78,43200.0,67.9418,68.0144,67.8601,67.8964,43200.0
2013-12-11 12:20:00,74.77,74.78,74.71,74.78,30800.0,67.8873,67.8964,67.8329,67.8964,30800.0
2013-12-11 12:30:00,74.77,74.88,74.74,74.87,23000.0,67.8873,67.9872,67.8601,67.9781,23000.0
2013-12-11 12:40:00,74.86,74.89,74.8,74.89,21600.0,67.9691,67.9963,67.9146,67.9963,21600.0
2013-12-11 12:50:00,74.89,74.9,74.73,74.79,25200.0,67.9963,68.0054,67.851,67.9055,25200.0
2013-12-11 13:00:00,74.8,74.95,74.8,74.9,33400.0,67.9146,68.0508,67.9146,68.0054,33400.0
2013-12-11 13:10:00,74.9,74.95,74.83,74.83,34200.0,68.0054,68.0508,67.9418,67.9418,34200.0
2013-12-11 13:20:00,74.84,74.84,74.64,74.71,41600.0,67.9509,67.9509,67.7693,67.8329,41600.0
2013-12-11 13:30:00,74.72,74.89,74.71,74.89,27600.0,67.8419,67.9963,67.8329,67.9963,27600.0
2013-12-11 13:40:00,74.88,74.88,74.77,74.8,43600.0,67.9872,67.9872,67.8873,67.9146,43600.0
2013-12-11 13:50:00,74.79,74.79,74.65,74.66,55500.0,67.9055,67.9055,67.7784,67.7875,55500.0
2013-12-11 14:00:00,74.67,74.73,74.6,74.64,37000.0,67.7965,67.851,67.733,67.7693,37000.0
2013-12-11 14:10:00,74.65,74.66,74.52,74.54,49200.0,67.7784,67.7875,67.6603,67.6785,49200.0
2013-12-11 14:20:00,74.55,74.68,74.54,74.68,26700.0,67.6876,67.8056,67.6785,67.8056,26700.0
2013-12-11 14:30:00,74.68,74.69,74.6,74.63,48600.0,67.8056,67.8147,67.733,67.7602,48600.0
2013-12-11 14:40:00,74.63,74.71,74.6,74.7,38200.0,67.7602,67.8329,67.733,67.8238,38200.0
2013-12-11 14:50:00,74.7,74.73,74.66,74.7,38900.0,67.8238,67.851,67.7875,67.8238,38900.0
2013-12-11 15:00:00,74.71,74.72,74.57,74.63,54400.0,67.8329,67.8419,67.7057,67.7602,54400.0
2013-12-11 15:10:00,74.63,74.65,74.57,74.63,61500.0,67.7602,67.7784,67.7057,67.7602,61500.0
2013-12-11 15:20:00,74.63,74.64,74.55,74.57,59700.0,67.7602,67.7693,67.6876,67.7057,59700.0
2013-12-11 15:30:00,74.56,74.64,74.55,74.56,81700.0,67.6967,67.7693,67.6876,67.6967,81700.0
2013-12-11 15:40:00,74.55,74.55,74.45,74.5,103100.0,67.6876,67.6876,67.5968,67.6422,103100.0
2013-12-11 15:50:00,74.5,74.57,74.47,74.53,139500.0,67.6422,67.7057,67.615,67.6694,139500.0
2013-12-12 09:30:00,74.37,74.57,74.0,74.0,84700.0,67.5242,67.7057,67.1882,67.1882,84700.0
2013-12-12 09:40:00,74.02,74.14,73.72,73.88,101200.0,67.2064,67.3153,66.934,67.0793,101200.0
2013-12-12 09:50:00,73.87,74.23,73.87,74.2,49600.0,67.0702,67.397,67.0702,67.3698,49600.0
2013-12-12 10:00:00,74.19,74.28,74.02,74.21,108300.0,67.3607,67.4424,67.2064,67.3789,108300.0
2013-12-12 10:10:00,74.23,74.23,74.09,74.19,40100.0,67.397,67.397,67.2699,67.3607,40100.0
2013-12-12 10:20:00,74.2,74.42,74.19,74.37,30800.0,67.3698,67.5696,67.3607,67.5242,30800.0
2013-12-12 10:30:00,74.36,74.48,74.3,74.39,29000.0,67.5151,67.624,67.4606,67.5423,29000.0
2013-12-12 10:40:00,74.39,74.46,74.31,74.46,27500.0,67.5423,67.6059,67.4697,67.6059,27500.0
2013-12-12 10:50:00,74.47,74.52,74.24,74.36,37700.0,67.615,67.6603,67.4061,67.5151,37700.0
2013-12-12 11:00:00,74.35,74.41,74.35,74.39,45900.0,67.506,67.5605,67.506,67.5423,45900.0
2013-12-12 11:10:00,74.38,74.42,74.33,74.38,34400.0,67.5332,67.5696,67.4878,67.5332,34400.0
2013-12-12 11:20:00,74.41,74.46,74.31,74.46,105900.0,67.5605,67.6059,67.4697,67.6059,105900.0
2013-12-12 11:30:00,74.46,74.51,74.37,74.48,62900.0,67.6059,67.6513,67.5242,67.624,62900.0
2013-12-12 11:40:00,74.48,74.48,74.23,74.32,28900.0,67.624,67.624,67.397,67.4788,28900.0
2013-12-12 11:50:00,74.31,74.36,74.29,74.31,28200.0,67.4697,67.5151,67.4515,67.4697,28200.0
2013-12-12 12:00:00,74.32,74.34,74.21,74.27,22000.0,67.4788,67.4969,67.3789,67.4334,22000.0
2013-12-12 12:10:00,74.28,74.32,74.24,74.29,29000.0,67.4424,67.4788,67.4061,67.4515,29000.0
2013-12-12 12:20:00,74.28,74.28,74.19,74.22,21000.0,67.4424,67.4424,67.3607,67.388,21000.0
2013-12-12 12:30:00,74.22,74.23,74.15,74.21,17000.0,67.388,67.397,67.3244,67.3789,17000.0
2013-12-12 12:40:00,74.2,74.28,74.17,74.28,24500.0,67.3698,67.4424,67.3426,67.4424,24500.0
2013-12-12 12:50:00,74.27,74.31,74.21,74.24,18700.0,67.4334,67.4697,67.3789,67.4061,18700.0
2013-12-12 13:00:00,74.23,74.33,74.2,74.24,22500.0,67.397,67.4878,67.3698,67.4061,22500.0
2013-12-12 13:10:00,74.23,74.36,74.23,74.36,26600.0,67.397,67.5151,67.397,67.5151,26600.0
2013-12-12 13:20:00,74.35,74.37,74.33,74.36,21800.0,67.506,67.5242,67.4878,67.5151,21800.0
2013-12-12 13:30:00,74.36,74.38,74.22,74.25,52000.0,67.5151,67.5332,67.388,67.4152,52000.0
2013-12-12 13:40:00,74.26,74.35,74.19,74.32,34200.0,67.4243,67.506,67.3607,67.4788,34200.0
2013-12-12 13:50:00,74.32,74.37,74.3,74.37,33800.0,67.4788,67.5242,67.4606,67.5242,33800.0
2013-12-12 14:00:00,74.38,74.46,74.37,74.43,31600.0,67.5332,67.6059,67.5242,67.5786,31600.0
2013-12-12 14:10:00,74.44,74.46,74.38,74.45,28700.0,67.5877,67.6059,67.5332,67.5968,28700.0
2013-12-12 14:20:00,74.45,74.49,74.4,74.43,47600.0,67.5968,67.6331,67.5514,67.5786,47600.0
2013-12-12 14:30:00,74.44,74.5,74.37,74.38,28800.0,67.5877,67.6422,67.5242,67.5332,28800.0
2013-12-12 14:40:00,74.39,74.46,74.38,74.46,22300.0,67.5423,67.6059,67.5332,67.6059,22300.0
2013-12-12 14:50:00,74.45,74.62,74.45,74.54,30000.0,67.5968,67.7511,67.5968,67.6785,30000.0
2013-12-12 15:00:00,74.53,74.56,74.46,74.5,28900.0,67.6694,67.6967,67.6059,67.6422,28900.0
2013-12-12 15:10:00,74.49,74.5,74.42,74.46,39800.0,67.6331,67.6422,67.5696,67.6059,39800.0
2013-12-12 15:20:00,74.47,74.53,74.46,74.51,42200.0,67.615,67.6694,67.6059,67.6513,42200.0
2013-12-12 15:30:00,74.52,74.57,74.48,74.49,47200.0,67.6603,67.7057,67.624,67.6331,47200.0
2013-12-12 15:40:00,74.48,74.48,74.32,74.35,64300.0,67.624,67.624,67.4788,67.506,64300.0
2013-12-12 15:50:00,74.33,74.34,74.21,74.23,101200.0,67.4878,67.4969,67.3789,67.397,101200.0
2013-12-13 09:30:00,74.62,75.15,74.5,75.05,80900.0,67.7511,68.2324,67.6422,68.1416,80900.0
2013-12-13 09:40:00,75.01,75.02,74.81,74.93,72600.0,68.1052,68.1143,67.9237,68.0326,72600.0
2013-12-13 09:50:00,74.93,75.09,74.78,74.81,118900.0,68.0326,68.1779,67.8964,67.9237,118900.0
2013-12-13 10:00:00,74.81,74.98,74.73,74.85,44300.0,67.9237,68.078,67.851,67.96,44300.0
2013-12-13 10:10:00,74.84,74.85,74.63,74.65,32500.0,67.9509,67.96,67.7602,67.7784,32500.0
2013-12-13 10:20:00,74.64,74.74,74.58,74.71,56700.0,67.7693,67.8601,67.7148,67.8329,56700.0
2013-12-13 10:30:00,74.72,74.83,74.68,74.71,80000.0,67.8419,67.9418,67.8056,67.8329,80000.0
2013-12-13 10:40:00,74.73,74.78,74.68,74.76,22900.0,67.851,67.8964,67.8056,67.8783,22900.0
2013-12-13 10:50:00,74.74,74.88,74.73,74.88,68100.0,67.8601,67.9872,67.851,67.9872,68100.0
2013-12-13 11:00:00,74.88,74.98,74.86,74.94,114000.0,67.9872,68.078,67.9691,68.0417,114000.0
2013-12-13 11:10:00,74.94,75.0,74.91,74.98,66600.0,68.0417,68.0962,68.0144,68.078,66600.0
2013-12-13 11:20:00,74.98,75.0,74.86,74.9,22000.0,68.078,68.0962,67.9691,68.0054,22000.0
2013-12-13 11:30:00,74.89,74.93,74.83,74.93,51200.0,67.9963,68.0326,67.9418,68.0326,51200.0
2013-12-13 11:40:00,74.93,74.99,74.83,74.83,26000.0,68.0326,68.0871,67.9418,67.9418,26000.0
2013-12-13 11:50:00,74.83,75.0,74.83,74.99,21900.0,67.9418,68.0962,67.9418,68.0871,21900.0
2013-12-13 12:00:00,74.99,75.03,74.95,75.0,21100.0,68.0871,68.1234,68.0508,68.0962,21100.0
2013-12-13 12:10:00,74.99,75.1,74.96,75.1,23300.0,68.0871,68.187,68.0598,68.187,23300.0
2013-12-13 12:20:00,75.1,75.18,75.08,75.18,32800.0,68.187,68.2596,68.1688,68.2596,32800.0
2013-12-13 12:30:00,75.18,75.18,75.09,75.12,28500.0,68.2596,68.2596,68.1779,68.2051,28500.0
2013-12-13 12:40:00,75.11,75.12,75.01,75.03,30200.0,68.196,68.2051,68.1052,68.1234,30200.0
2013-12-13 12:50:00,75.03,75.03,74.97,75.01,16800.0,68.1234,68.1234,68.0689,68.1052,16800.0
2013-12-13 13:00:00,75.01,75.16,75.01,75.11,27900.0,68.1052,68.2414,68.1052,68.196,27900.0
2013-12-13 13:10:00,75.1,75.15,75.08,75.12,15700.0,68.187,68.2324,68.1688,68.2051,15700.0
2013-12-13 13:20:00,75.11,75.13,75.06,75.09,26800.0,68.196,68.2142,68.1506,68.1779,26800.0
2013-12-13 13:30:00,75.08,75.19,75.07,75.17,26700.0,68.1688,68.2687,68.1597,68.2505,26700.0
2013-12-13 13:40:00,75.17,75.2,75.14,75.17,29700.0,68.2505,68.2778,68.2233,68.2505,29700.0
2013-12-13 13:50:00,75.17,75.21,75.17,75.18,27300.0,68.2505,68.2868,68.2505,68.2596,27300.0
2013-12-13 14:00:00,75.18,75.19,75.01,75.01,33200.0,68.2596,68.2687,68.1052,68.1052,33200.0
2013-12-13 14:10:00,75.02,75.02,74.86,74.92,32600.0,68.1143,68.1143,67.9691,68.0235,32600.0
2013-12-13 14:20:00,74.93,74.93,74.86,74.91,28200.0,68.0326,68.0326,67.9691,68.0144,28200.0
2013-12-13 14:30:00,74.91,74.91,74.86,74.88,25200.0,68.0144,68.0144,67.9691,67.9872,25200.0
2013-12-13 14:40:00,74.88,74.94,74.85,74.94,23200.0,67.9872,68.0417,67.96,68.0417,23200.0
2013-12-13 14:50:00,74.93,75.01,74.93,74.99,31000.0,68.0326,68.1052,68.0326,68.0871,31000.0
2013-12-13 15:00:00,74.99,75.06,74.99,75.06,25200.0,68.0871,68.1506,68.0871,68.1506,25200.0
2013-12-13 15:10:00,75.06,75.14,75.06,75.09,35100.0,68.1506,68.2233,68.1506,68.1779,35100.0
2013-12-13 15:20:00,75.1,75.25,75.09,75.23,44600.0,68.187,68.3232,68.1779,68.305,44600.0
2013-12-13 15:30:00,75.22,75.22,75.04,75.09,96200.0,68.2959,68.2959,68.1325,68.1779,96200.0
2013-12-13 15:40:00,75.09,75.11,75.04,75.07,63600.0,68.1779,68.196,68.1325,68.1597,63600.0
2013-12-13 15:50:00,75.07,75.1,75.01,75.01,112700.0,68.1597,68.187,68.1052,68.1052,112700.0
2013-12-16 09:30:00,74.94,75.47,74.93,74.93,165200.0,68.0417,68.5229,68.0326,68.0326,165200.0
2013-12-16 09:40:00,74.96,74.99,74.74,74.8,65900.0,68.0598,68.0871,67.8601,67.9146,65900.0
2013-12-16 09:50:00,74.8,74.98,74.61,74.88,100600.0,67.9146,68.078,67.7421,67.9872,100600.0
2013-12-16 10:00:00,74.88,74.99,74.85,74.95,93500.0,67.9872,68.0871,67.96,68.0508,93500.0
2013-12-16 10:10:00,74.96,75.0,74.9,74.99,128400.0,68.0598,68.0962,68.0054,68.0871,128400.0
2013-12-16 10:20:00,74.98,75.0,74.93,74.97,36100.0,68.078,68.0962,68.0326,68.0689,36100.0
2013-12-16 10:30:00,74.97,75.0,74.89,74.99,79300.0,68.0689,68.0962,67.9963,68.0871,79300.0
2013-12-16 10:40:00,74.99,75.0,74.94,74.97,53300.0,68.0871,68.0962,68.0417,68.0689,53300.0
2013-12-16 10:50:00,74.96,74.98,74.92,74.96,56300.0,68.0598,68.078,68.0235,68.0598,56300.0
2013-12-16 11:00:00,74.96,74.98,74.9,74.92,35500.0,68.0598,68.078,68.0054,68.0235,35500.0
2013-12-16 11:10:00,74.93,75.0,74.92,74.94,33500.0,68.0326,68.0962,68.0235,68.0417,33500.0
2013-12-16 11:20:00,74.92,75.0,74.92,74.99,78900.0,68.0235,68.0962,68.0235,68.0871,78900.0
2013-12-16 11:30:00,74.99,75.0,74.94,74.97,79600.0,68.0871,68.0962,68.0417,68.0689,79600.0
2013-12-16 11:40:00,74.96,74.98,74.91,74.91,36200.0,68.0598,68.078,68.0144,68.0144,36200.0
2013-12-16 11:50:00,74.91,75.0,74.89,75.0,21400.0,68.0144,68.0962,67.9963,68.0962,21400.0
2013-12-16 12:00:00,74.99,75.0,74.89,74.91,30900.0,68.0871,68.0962,67.9963,68.0144,30900.0
2013-12-16 12:10:00,74.91,74.91,74.8,74.85,28200.0,68.0144,68.0144,67.9146,67.96,28200.0
2013-12-16 12:20:00,74.86,74.88,74.83,74.85,22700.0,67.9691,67.9872,67.9418,67.96,22700.0
2013-12-16 12:30:00,74.85,74.86,74.78,74.78,28000.0,67.96,67.9691,67.8964,67.8964,28000.0
2013-12-16 12:40:00,74.78,74.82,74.74,74.74,33700.0,67.8964,67.9327,67.8601,67.8601,33700.0
2013-12-16 12:50:00,74.75,74.78,74.68,74.74,25100.0,67.8692,67.8964,67.8056,67.8601,25100.0
2013-12-16 13:00:00,74.73,74.76,74.61,74.63,31600.0,67.851,67.8783,67.7421,67.7602,31600.0
2013-12-16 13:10:00,74.63,74.67,74.63,74.65,27800.0,67.7602,67.7965,67.7602,67.7784,27800.0
2013-12-16 13:20:00,74.65,74.71,74.61,74.69,47900.0,67.7784,67.8329,67.7421,67.8147,47900.0
2013-12-16 13:30:00,74.7,74.7,74.64,74.69,64000.0,67.8238,67.8238,67.7693,67.8147,64000.0
2013-12-16 13:40:00,74.7,74.7,74.64,74.69,36300.0,67.8238,67.8238,67.7693,67.8147,36300.0
2013-12-16 13:50:00,74.68,74.78,74.68,74.76,30300.0,67.8056,67.8964,67.8056,67.8783,30300.0
2013-12-16 14:00:00,74.77,74.85,74.76,74.84,37200.0,67.8873,67.96,67.8783,67.9509,37200.0
2013-12-16 14:10:00,74.84,74.94,74.84,74.89,36900.0,67.9509,68.0417,67.9509,67.9963,36900.0
2013-12-16 14:20:00,74.89,74.93,74.86,74.88,26000.0,67.9963,68.0326,67.9691,67.9872,26000.0
2013-12-16 14:30:00,74.89,74.92,74.87,74.89,30500.0,67.9963,68.0235,67.9781,67.9963,30500.0
2013-12-16 14:40:00,74.89,74.92,74.86,74.87,27600.0,67.9963,68.0235,67.9691,67.9781,27600.0
2013-12-16 14:50:00,74.86,74.92,74.85,74.88,30100.0,67.9691,68.0235,67.96,67.9872,30100.0
2013-12-16 15:00:00,74.88,74.96,74.86,74.95,41300.0,67.9872,68.0598,67.9691,68.0508,41300.0
2013-12-16 15:10:00,74.96,74.98,74.92,74.98,81500.0,68.0598,68.078,68.0235,68.078,81500.0
2013-12-16 15:20:00,74.97,74.98,74.9,74.91,36400.0,68.0689,68.078,68.0054,68.0144,36400.0
2013-12-16 15:30:00,74.91,74.91,74.82,74.85,48000.0,68.0144,68.0144,67.9327,67.96,48000.0
2013-12-16 15:40:00,74.86,74.87,74.85,74.87,68700.0,67.9691,67.9781,67.96,67.9781,68700.0
2013-12-16 15:50:00,74.87,74.93,74.84,74.87,168800.0,67.9781,68.0326,67.9509,67.9781,168800.0
2013-12-17 09:30:00,74.98,74.98,74.59,74.71,70700.0,68.078,68.078,67.7239,67.8329,70700.0
2013-12-17 09:40:00,74.68,74.92,74.68,74.9,45400.0,67.8056,68.0235,67.8056,68.0054,45400.0
2013-12-17 09:50:00,74.9,74.93,74.84,74.89,69800.0,68.0054,68.0326,67.9509,67.9963,69800.0
2013-12-17 10:00:00,74.87,74.96,74.85,74.9,44100.0,67.9781,68.0598,67.96,68.0054,44100.0
2013-12-17 10:10:00,74.89,75.05,74.89,74.97,45600.0,67.9963,68.1416,67.9963,68.0689,45600.0
2013-12-17 10:20:00,74.98,74.98,74.92,74.93,36200.0,68.078,68.078,68.0235,68.0326,36200.0
2013-12-17 10:30:00,74.93,74.96,74.85,74.95,55700.0,68.0326,68.0598,67.96,68.0508,55700.0
2013-12-17 10:40:00,74.94,75.0,74.85,74.86,35000.0,68.0417,68.0962,67.96,67.9691,35000.0
2013-12-17 10:50:00,74.83,74.9,74.79,74.9,34300.0,67.9418,68.0054,67.9055,68.0054,34300.0
2013-12-17 11:00:00,74.9,74.91,74.78,74.81,37400.0,68.0054,68.0144,67.8964,67.9237,37400.0
2013-12-17 11:10:00,74.8,74.81,74.71,74.72,37900.0,67.9146,67.9237,67.8329,67.8419,37900.0
2013-12-17 11:20:00,74.72,74.8,74.7,74.71,39300.0,67.8419,67.9146,67.8238,67.8329,39300.0
2013-12-17 11:30:00,74.71,74.72,74.62,74.66,43500.0,67.8329,67.8419,67.7511,67.7875,43500.0
2013-12-17 11:40:00,74.66,74.7,74.61,74.67,32800.0,67.7875,67.8238,67.7421,67.7965,32800.0
2013-12-17 11:50:00,74.67,74.72,74.65,74.65,31000.0,67.7965,67.8419,67.7784,67.7784,31000.0
2013-12-17 12:00:00,74.65,74.67,74.63,74.67,29500.0,67.7784,67.7965,67.7602,67.7965,29500.0
2013-12-17 12:10:00,74.66,74.75,74.63,74.72,46800.0,67.7875,67.8692,67.7602,67.8419,46800.0
2013-12-17 12:20:00,74.72,74.73,74.69,74.71,27400.0,67.8419,67.851,67.8147,67.8329,27400.0
2013-12-17 12:30:00,74.71,74.74,74.68,74.7,26300.0,67.8329,67.8601,67.8056,67.8238,26300.0
2013-12-17 12:40:00,74.69,74.73,74.68,74.71,29800.0,67.8147,67.851,67.8056,67.8329,29800.0
2013-12-17 12:50:00,74.71,74.74,74.68,74.69,36600.0,67.8329,67.8601,67.8056,67.8147,36600.0
2013-12-17 13:00:00,74.68,74.74,74.68,74.73,23700.0,67.8056,67.8601,67.8056,67.851,23700.0
2013-12-17 13:10:00,74.73,74.75,74.72,74.73,29000.0,67.851,67.8692,67.8419,67.851,29000.0
2013-12-17 13:20:00,74.74,74.74,74.69,74.72,35100.0,67.8601,67.8601,67.8147,67.8419,35100.0
2013-12-17 13:30:00,74.72,74.72,74.67,74.67,31000.0,67.8419,67.8419,67.7965,67.7965,31000.0
2013-12-17 13:40:00,74.68,74.7,74.63,74.68,26300.0,67.8056,67.8238,67.7602,67.8056,26300.0
2013-12-17 13:50:00,74.68,74.68,74.63,74.64,17500.0,67.8056,67.8056,67.7602,67.7693,17500.0
2013-12-17 14:00:00,74.65,74.73,74.64,74.73,39500.0,67.7784,67.851,67.7693,67.851,39500.0
2013-12-17 14:10:00,74.73,74.76,74.66,74.68,42800.0,67.851,67.8783,67.7875,67.8056,42800.0
2013-12-17 14:20:00,74.69,74.72,74.67,74.72,25700.0,67.8147,67.8419,67.7965,67.8419,25700.0
2013-12-17 14:30:00,74.72,74.75,74.67,74.67,30100.0,67.8419,67.8692,67.7965,67.7965,30100.0
2013-12-17 14:40:00,74.68,74.7,74.63,74.65,29500.0,67.8056,67.8238,67.7602,67.7784,29500.0
2013-12-17 14:50:00,74.65,74.66,74.52,74.53,46900.0,67.7784,67.7875,67.6603,67.6694,46900.0
2013-12-17 15:00:00,74.55,74.66,74.54,74.65,35100.0,67.6876,67.7875,67.6785,67.7784,35100.0
2013-12-17 15:10:00,74.66,74.71,74.61,74.7,50400.0,67.7875,67.8329,67.7421,67.8238,50400.0
2013-12-17 15:20:00,74.71,74.75,74.7,74.75,47200.0,67.8329,67.8692,67.8238,67.8692,47200.0
2013-12-17 15:30:00,74.75,74.78,74.68,74.78,65400.0,67.8692,67.8964,67.8056,67.8964,65400.0
2013-12-17 15:40:00,74.78,74.78,74.69,74.74,76400.0,67.8964,67.8964,67.8147,67.8601,76400.0
2013-12-17 15:50:00,74.75,74.78,74.66,74.69,105200.0,67.8692,67.8964,67.7875,67.8147,105200.0
2013-12-18 09:30:00,74.57,75.08,74.4,75.07,103200.0,67.7057,68.1688,67.5514,68.1597,103200.0
2013-12-18 09:40:00,75.03,75.2,74.89,74.89,82100.0,68.1234,68.2778,67.9963,67.9963,82100.0
2013-12-18 09:50:00,74.91,74.96,74.51,74.68,49900.0,68.0144,68.0598,67.6513,67.8056,49900.0
2013-12-18 10:00:00,74.68,74.87,74.6,74.87,37000.0,67.8056,67.9781,67.733,67.9781,37000.0
2013-12-18 10:10:00,74.85,74.93,74.78,74.81,34500.0,67.96,68.0326,67.8964,67.9237,34500.0
2013-12-18 10:20:00,74.81,74.81,74.59,74.68,45100.0,67.9237,67.9237,67.7239,67.8056,45100.0
2013-12-18 10:30:00,74.68,74.86,74.66,74.86,31800.0,67.8056,67.9691,67.7875,67.9691,31800.0
2013-12-18 10:40:00,74.88,74.91,74.78,74.8,33400.0,67.9872,68.0144,67.8964,67.9146,33400.0
2013-12-18 10:50:00,74.79,74.89,74.72,74.88,28300.0,67.9055,67.9963,67.8419,67.9872,28300.0
2013-12-18 11:00:00,74.88,74.91,74.79,74.87,33000.0,67.9872,68.0144,67.9055,67.9781,33000.0
2013-12-18 11:10:00,74.88,74.88,74.79,74.79,47500.0,67.9872,67.9872,67.9055,67.9055,47500.0
2013-12-18 11:20:00,74.8,74.84,74.75,74.79,39100.0,67.9146,67.9509,67.8692,67.9055,39100.0
2013-12-18 11:30:00,74.77,74.9,74.76,74.87,24400.0,67.8873,68.0054,67.8783,67.9781,24400.0
2013-12-18 11:40:00,74.88,74.88,74.6,74.6,47400.0,67.9872,67.9872,67.733,67.733,47400.0
2013-12-18 11:50:00,74.58,74.65,74.56,74.6,23500.0,67.7148,67.7784,67.6967,67.733,23500.0
2013-12-18 12:00:00,74.6,74.69,74.56,74.69,22600.0,67.733,67.8147,67.6967,67.8147,22600.0
2013-12-18 12:10:00,74.68,74.8,74.67,74.76,33900.0,67.8056,67.9146,67.7965,67.8783,33900.0
2013-12-18 12:20:00,74.77,74.77,74.62,74.65,49000.0,67.8873,67.8873,67.7511,67.7784,49000.0
2013-12-18 12:30:00,74.65,74.66,74.58,74.6,39100.0,67.7784,67.7875,67.7148,67.733,39100.0
2013-12-18 12:40:00,74.62,74.67,74.62,74.66,50700.0,67.7511,67.7965,67.7511,67.7875,50700.0
2013-12-18 12:50:00,74.67,74.7,74.6,74.63,52300.0,67.7965,67.8238,67.733,67.7602,52300.0
2013-12-18 13:00:00,74.62,74.62,74.52,74.61,25400.0,67.7511,67.7511,67.6603,67.7421,25400.0
2013-12-18 13:10:00,74.6,74.65,74.42,74.5,46200.0,67.733,67.7784,67.5696,67.6422,46200.0
2013-12-18 13:20:00,74.49,74.49,74.35,74.44,51500.0,67.6331,67.6331,67.506,67.5877,51500.0
2013-12-18 13:30:00,74.43,74.49,74.37,74.4,35900.0,67.5786,67.6331,67.5242,67.5514,35900.0
2013-12-18 13:40:00,74.41,74.45,74.38,74.39,49000.0,67.5605,67.5968,67.5332,67.5423,49000.0
2013-12-18 13:50:00,74.39,74.54,74.35,74.39,76800.0,67.5423,67.6785,67.506,67.5423,76800.0
2013-12-18 14:00:00,74.4,74.66,74.01,74.56,188900.0,67.5514,67.7875,67.1973,67.6967,188900.0
2013-12-18 14:10:00,74.56,74.58,74.42,74.55,92300.0,67.6967,67.7148,67.5696,67.6876,92300.0
2013-12-18 14:20:00,74.54,74.82,74.53,74.79,73400.0,67.6785,67.9327,67.6694,67.9055,73400.0
2013-12-18 14:30:00,74.8,75.15,74.75,75.15,64600.0,67.9146,68.2324,67.8692,68.2324,64600.0
2013-12-18 14:40:00,75.12,75.2,75.08,75.13,51500.0,68.2051,68.2778,68.1688,68.2142,51500.0
2013-12-18 14:50:00,75.12,75.26,75.11,75.22,57600.0,68.2051,68.3322,68.196,68.2959,57600.0
2013-12-18 15:00:00,75.21,75.3,75.16,75.3,55200.0,68.2868,68.3685,68.2414,68.3685,55200.0
2013-12-18 15:10:00,75.3,75.49,75.19,75.48,132200.0,68.3685,68.5411,68.2687,68.532,132200.0
2013-12-18 15:20:00,75.49,75.54,75.43,75.44,58400.0,68.5411,68.5865,68.4866,68.4957,58400.0
2013-12-18 15:30:00,75.47,75.63,75.36,75.63,116100.0,68.5229,68.6682,68.423,68.6682,116100.0
2013-12-18 15:40:00,75.63,75.76,75.59,75.71,125300.0,68.6682,68.7862,68.6319,68.7408,125300.0
2013-12-18 15:50:00,75.73,75.83,75.66,75.81,180500.0,68.759,68.8498,68.6954,68.8316,180500.0
2013-12-19 09:30:00,75.97,76.12,75.68,76.08,69700.0,68.9769,69.1131,68.7136,69.0767,69700.0
2013-12-19 09:40:00,76.04,76.21,75.79,75.79,128400.0,69.0404,69.1948,68.8134,68.8134,128400.0
2013-12-19 09:50:00,75.82,75.87,75.66,75.77,31200.0,68.8407,68.8861,68.6954,68.7953,31200.0
2013-12-19 10:00:00,75.77,75.86,75.72,75.85,90400.0,68.7953,68.877,68.7499,68.8679,90400.0
2013-12-19 10:10:00,75.83,75.86,75.56,75.62,59800.0,68.8498,68.877,68.6046,68.6591,59800.0
2013-12-19 10:20:00,75.62,75.7,75.52,75.6,50800.0,68.6591,68.7317,68.5683,68.6409,50800.0
2013-12-19 10:30:00,75.61,75.71,75.57,75.64,32400.0,68.65,68.7408,68.6137,68.6773,32400.0
2013-12-19 10:40:00,75.63,75.83,75.63,75.81,30900.0,68.6682,68.8498,68.6682,68.8316,30900.0
2013-12-19 10:50:00,75.8,75.96,75.8,75.96,25400.0,68.8225,68.9678,68.8225,68.9678,25400.0
2013-12-19 11:00:00,75.94,76.0,75.89,75.99,27000.0,68.9496,69.0041,68.9042,68.995,27000.0
2013-12-19 11:10:00,75.99,76.07,75.96,75.96,31800.0,68.995,69.0677,68.9678,68.9678,31800.0
2013-12-19 11:20:00,75.97,75.98,75.88,75.93,60500.0,68.9769,68.986,68.8952,68.9406,60500.0
2013-12-19 11:30:00,75.94,75.99,75.9,75.99,24800.0,68.9496,68.995,68.9133,68.995,24800.0
2013-12-19 11:40:00,76.0,76.01,75.91,76.0,29100.0,69.0041,69.0132,68.9224,69.0041,29100.0
2013-12-19 11:50:00,75.99,76.0,75.83,75.83,71900.0,68.995,69.0041,68.8498,68.8498,71900.0
2013-12-19 12:00:00,75.84,75.87,75.74,75.87,23100.0,68.8588,68.8861,68.768,68.8861,23100.0
2013-12-19 12:10:00,75.88,75.95,75.87,75.95,25800.0,68.8952,68.9587,68.8861,68.9587,25800.0
2013-12-19 12:20:00,75.95,75.96,75.89,75.94,28200.0,68.9587,68.9678,68.9042,68.9496,28200.0
2013-12-19 12:30:00,75.94,75.97,75.91,75.95,22300.0,68.9496,68.9769,68.9224,68.9587,22300.0
2013-12-19 12:40:00,75.95,76.02,75.94,75.99,28000.0,68.9587,69.0223,68.9496,68.995,28000.0
2013-12-19 12:50:00,75.98,75.99,75.8,75.9,92900.0,68.986,68.995,68.8225,68.9133,92900.0
2013-12-19 13:00:00,75.88,75.96,75.87,75.95,29000.0,68.8952,68.9678,68.8861,68.9587,29000.0
2013-12-19 13:10:00,75.96,75.99,75.9,75.92,41400.0,68.9678,68.995,68.9133,68.9315,41400.0
2013-12-19 13:20:00,75.94,75.94,75.81,75.84,34200.0,68.9496,68.9496,68.8316,68.8588,34200.0
2013-12-19 13:30:00,75.83,75.84,75.73,75.76,34000.0,68.8498,68.8588,68.759,68.7862,34000.0
2013-12-19 13:40:00,75.77,75.81,75.73,75.75,40000.0,68.7953,68.8316,68.759,68.7771,40000.0
2013-12-19 13:50:00,75.75,75.83,75.75,75.77,42900.0,68.7771,68.8498,68.7771,68.7953,42900.0
2013-12-19 14:00:00,75.78,75.83,75.76,75.83,41800.0,68.8044,68.8498,68.7862,68.8498,41800.0
2013-12-19 14:10:00,75.81,75.86,75.75,75.86,37800.0,68.8316,68.877,68.7771,68.877,37800.0
2013-12-19 14:20:00,75.85,75.85,75.75,75.75,39400.0,68.8679,68.8679,68.7771,68.7771,39400.0
2013-12-19 14:30:00,75.74,75.81,75.71,75.76,33900.0,68.768,68.8316,68.7408,68.7862,33900.0
2013-12-19 14:40:00,75.75,75.79,75.75,75.75,30000.0,68.7771,68.8134,68.7771,68.7771,30000.0
2013-12-19 14:50:00,75.75,75.76,75.68,75.76,51900.0,68.7771,68.7862,68.7136,68.7862,51900.0
2013-12-19 15:00:00,75.75,75.82,75.71,75.81,40500.0,68.7771,68.8407,68.7408,68.8316,40500.0
2013-12-19 15:10:00,75.82,75.92,75.81,75.91,51800.0,68.8407,68.9315,68.8316,68.9224,51800.0
2013-12-19 15:20:00,75.92,75.92,75.79,75.83,73800.0,68.9315,68.9315,68.8134,68.8498,73800.0
2013-12-19 15:30:00,75.82,75.87,75.78,75.85,57000.0,68.8407,68.8861,68.8044,68.8679,57000.0
2013-12-19 15:40:00,75.85,75.88,75.68,75.69,78400.0,68.8679,68.8952,68.7136,68.7226,78400.0
2013-12-19 15:50:00,75.69,75.75,75.65,75.69,141100.0,68.7226,68.7771,68.6863,68.7226,141100.0
2013-12-20 09:30:00,75.98,76.22,75.31,76.22,542100.0,68.986,69.2039,68.3776,69.2039,542100.0
2013-12-20 09:40:00,76.22,76.34,76.04,76.16,54600.0,69.2039,69.3128,69.0404,69.1494,54600.0
2013-12-20 09:50:00,76.13,76.23,76.1,76.13,36800.0,69.1221,69.2129,69.0949,69.1221,36800.0
2013-12-20 10:00:00,76.15,76.18,75.96,76.02,35800.0,69.1403,69.1675,68.9678,69.0223,35800.0
2013-12-20 10:10:00,76.0,76.01,75.93,75.96,48800.0,69.0041,69.0132,68.9406,68.9678,48800.0
2013-12-20 10:20:00,75.95,75.98,75.9,75.92,56300.0,68.9587,68.986,68.9133,68.9315,56300.0
2013-12-20 10:30:00,75.92,75.96,75.83,75.83,47900.0,68.9315,68.9678,68.8498,68.8498,47900.0
2013-12-20 10:40:00,75.84,76.0,75.82,75.95,61800.0,68.8588,69.0041,68.8407,68.9587,61800.0
2013-12-20 10:50:00,75.95,75.99,75.92,75.98,50700.0,68.9587,68.995,68.9315,68.986,50700.0
2013-12-20 11:00:00,75.97,75.99,75.88,75.89,53500.0,68.9769,68.995,68.8952,68.9042,53500.0
2013-12-20 11:10:00,75.89,75.89,75.78,75.78,61800.0,68.9042,68.9042,68.8044,68.8044,61800.0
2013-12-20 11:20:00,75.79,75.84,75.76,75.78,37400.0,68.8134,68.8588,68.7862,68.8044,37400.0
2013-12-20 11:30:00,75.78,75.85,75.75,75.84,44000.0,68.8044,68.8679,68.7771,68.8588,44000.0
2013-12-20 11:40:00,75.84,75.96,75.84,75.94,49800.0,68.8588,68.9678,68.8588,68.9496,49800.0
2013-12-20 11:50:00,75.95,75.97,75.78,75.8,53400.0,68.9587,68.9769,68.8044,68.8225,53400.0
2013-12-20 12:00:00,75.8,75.81,75.58,75.58,62900.0,68.8225,68.8316,68.6228,68.6228,62900.0
2013-12-20 12:10:00,75.57,75.6,75.53,75.55,57500.0,68.6137,68.6409,68.5774,68.5955,57500.0
2013-12-20 12:20:00,75.55,75.63,75.55,75.63,67100.0,68.5955,68.6682,68.5955,68.6682,67100.0
2013-12-20 12:30:00,75.62,75.73,75.61,75.65,63300.0,68.6591,68.759,68.65,68.6863,63300.0
2013-12-20 12:40:00,75.65,75.69,75.64,75.68,43000.0,68.6863,68.7226,68.6773,68.7136,43000.0
2013-12-20 12:50:00,75.68,75.72,75.65,75.65,41000.0,68.7136,68.7499,68.6863,68.6863,41000.0
2013-12-20 13:00:00,75.64,75.68,75.63,75.65,29100.0,68.6773,68.7136,68.6682,68.6863,29100.0
2013-12-20 13:10:00,75.64,75.65,75.47,75.48,62100.0,68.6773,68.6863,68.5229,68.532,62100.0
2013-12-20 13:20:00,75.48,75.48,75.36,75.38,60700.0,68.532,68.532,68.423,68.4412,60700.0
2013-12-20 13:30:00,75.38,75.46,75.37,75.46,47500.0,68.4412,68.5138,68.4321,68.5138,47500.0
2013-12-20 13:40:00,75.45,75.53,75.45,75.53,39800.0,68.5047,68.5774,68.5047,68.5774,39800.0
2013-12-20 13:50:00,75.53,75.68,75.52,75.64,52500.0,68.5774,68.7136,68.5683,68.6773,52500.0
2013-12-20 14:00:00,75.64,75.64,75.57,75.61,45400.0,68.6773,68.6773,68.6137,68.65,45400.0
2013-12-20 14:10:00,75.61,75.65,75.58,75.59,57300.0,68.65,68.6863,68.6228,68.6319,57300.0
2013-12-20 14:20:00,75.59,75.6,75.44,75.45,66100.0,68.6319,68.6409,68.4957,68.5047,66100.0
2013-12-20 14:30:00,75.45,75.46,75.44,75.45,60200.0,68.5047,68.5138,68.4957,68.5047,60200.0
2013-12-20 14:40:00,75.45,75.57,75.44,75.55,77500.0,68.5047,68.6137,68.4957,68.5955,77500.0
2013-12-20 14:50:00,75.56,75.65,75.55,75.62,54900.0,68.6046,68.6863,68.5955,68.6591,54900.0
2013-12-20 15:00:00,75.62,75.67,75.61,75.66,60700.0,68.6591,68.7045,68.65,68.6954,60700.0
2013-12-20 15:10:00,75.66,75.67,75.65,75.65,68600.0,68.6954,68.7045,68.6863,68.6863,68600.0
2013-12-20 15:20:00,75.65,75.66,75.43,75.44,115800.0,68.6863,68.6954,68.4866,68.4957,115800.0
2013-12-20 15:30:00,75.44,75.67,75.44,75.66,173800.0,68.4957,68.7045,68.4957,68.6954,173800.0
2013-12-20 15:40:00,75.66,75.67,75.36,75.38,262700.0,68.6954,68.7045,68.423,68.4412,262700.0
2013-12-20 15:50:00,75.36,75.53,75.25,75.28,608800.0,68.423,68.5774,68.3232,68.3504,608800.0
2013-12-23 09:30:00,75.78,76.0,75.46,76.0,64900.0,68.8044,69.0041,68.5138,69.0041,64900.0
2013-12-23 09:40:00,75.97,76.0,75.84,75.9,74300.0,68.9769,69.0041,68.8588,68.9133,74300.0
2013-12-23 09:50:00,75.9,75.99,75.84,75.94,33400.0,68.9133,68.995,68.8588,68.9496,33400.0
2013-12-23 10:00:00,75.98,76.09,75.85,76.07,37200.0,68.986,69.0858,68.8679,69.0677,37200.0
2013-12-23 10:10:00,76.06,76.13,76.05,76.1,33300.0,69.0586,69.1221,69.0495,69.0949,33300.0
2013-12-23 10:20:00,76.1,76.29,76.07,76.29,34200.0,69.0949,69.2674,69.0677,69.2674,34200.0
2013-12-23 10:30:00,76.3,76.36,76.24,76.27,39100.0,69.2765,69.331,69.222,69.2493,39100.0
2013-12-23 10:40:00,76.29,76.34,76.25,76.31,34900.0,69.2674,69.3128,69.2311,69.2856,34900.0
2013-12-23 10:50:00,76.31,76.38,76.25,76.35,36700.0,69.2856,69.3491,69.2311,69.3219,36700.0
2013-12-23 11:00:00,76.35,76.42,76.33,76.36,25500.0,69.3219,69.3855,69.3037,69.331,25500.0
2013-12-23 11:10:00,76.36,76.5,76.33,76.49,52300.0,69.331,69.4581,69.3037,69.449,52300.0
2013-12-23 11:20:00,76.47,76.57,76.43,76.55,36800.0,69.4308,69.5216,69.3945,69.5035,36800.0
2013-12-23 11:30:00,76.55,76.62,76.51,76.58,35400.0,69.5035,69.567,69.4672,69.5307,35400.0
2013-12-23 11:40:00,76.58,76.6,76.53,76.57,30500.0,69.5307,69.5489,69.4853,69.5216,30500.0
2013-12-23 11:50:00,76.57,76.6,76.53,76.59,24900.0,69.5216,69.5489,69.4853,69.5398,24900.0
2013-12-23 12:00:00,76.6,76.63,76.55,76.59,38100.0,69.5489,69.5761,69.5035,69.5398,38100.0
2013-12-23 12:10:00,76.59,76.61,76.57,76.61,26000.0,69.5398,69.558,69.5216,69.558,26000.0
2013-12-23 12:20:00,76.61,76.65,76.48,76.56,36600.0,69.558,69.5943,69.4399,69.5126,36600.0
2013-12-23 12:30:00,76.56,76.57,76.47,76.5,17200.0,69.5126,69.5216,69.4308,69.4581,17200.0
2013-12-23 12:40:00,76.51,76.51,76.33,76.35,23500.0,69.4672,69.4672,69.3037,69.3219,23500.0
2013-12-23 12:50:00,76.36,76.38,76.34,76.34,12800.0,69.331,69.3491,69.3128,69.3128,12800.0
2013-12-23 13:00:00,76.34,76.36,76.29,76.31,10200.0,69.3128,69.331,69.2674,69.2856,10200.0
2013-12-23 13:10:00,76.32,76.39,76.27,76.27,13500.0,69.2947,69.3582,69.2493,69.2493,13500.0
2013-12-23 13:20:00,76.29,76.3,76.24,76.27,22000.0,69.2674,69.2765,69.222,69.2493,22000.0
2013-12-23 13:30:00,76.28,76.3,76.23,76.25,18100.0,69.2583,69.2765,69.2129,69.2311,18100.0
2013-12-23 13:40:00,76.25,76.26,76.13,76.16,19700.0,69.2311,69.2402,69.1221,69.1494,19700.0
2013-12-23 13:50:00,76.16,76.17,76.1,76.15,29500.0,69.1494,69.1585,69.0949,69.1403,29500.0
2013-12-23 14:00:00,76.15,76.19,76.09,76.09,25600.0,69.1403,69.1766,69.0858,69.0858,25600.0
2013-12-23 14:10:00,76.08,76.13,76.04,76.06,31600.0,69.0767,69.1221,69.0404,69.0586,31600.0
2013-12-23 14:20:00,76.06,76.11,76.01,76.01,24500.0,69.0586,69.104,69.0132,69.0132,24500.0
2013-12-23 14:30:00,76.02,76.14,76.02,76.11,24600.0,69.0223,69.1312,69.0223,69.104,24600.0
2013-12-23 14:40:00,76.12,76.19,76.1,76.15,23600.0,69.1131,69.1766,69.0949,69.1403,23600.0
2013-12-23 14:50:00,76.15,76.21,76.15,76.17,18900.0,69.1403,69.1948,69.1403,69.1585,18900.0
2013-12-23 15:00:00,76.18,76.33,76.18,76.28,30300.0,69.1675,69.3037,69.1675,69.2583,30300.0
2013-12-23 15:10:00,76.27,76.27,76.18,76.24,23600.0,69.2493,69.2493,69.1675,69.222,23600.0
2013-12-23 15:20:00,76.24,76.27,76.23,76.27,24200.0,69.222,69.2493,69.2129,69.2493,24200.0
2013-12-23 15:30:00,76.27,76.32,76.26,76.32,37100.0,69.2493,69.2947,69.2402,69.2947,37100.0
2013-12-23 15:40:00,76.31,76.31,76.23,76.27,50200.0,69.2856,69.2856,69.2129,69.2493,50200.0
2013-12-23 15:50:00,76.26,76.34,76.23,76.33,139700.0,69.2402,69.3128,69.2129,69.3037,139700.0
2013-12-24 09:30:00,76.5,76.57,76.22,76.45,28100.0,69.4581,69.5216,69.2039,69.4127,28100.0
2013-12-24 09:40:00,76.48,76.48,76.22,76.31,9800.0,69.4399,69.4399,69.2039,69.2856,9800.0
2013-12-24 09:50:00,76.32,76.49,76.3,76.4,6900.0,69.2947,69.449,69.2765,69.3673,6900.0
2013-12-24 10:00:00,76.34,76.42,76.23,76.33,14900.0,69.3128,69.3855,69.2129,69.3037,14900.0
2013-12-24 10:10:00,76.32,76.46,76.24,76.46,27200.0,69.2947,69.4218,69.222,69.4218,27200.0
2013-12-24 10:20:00,76.44,76.54,76.42,76.54,9300.0,69.4036,69.4944,69.3855,69.4944,9300.0
2013-12-24 10:30:00,76.54,76.56,76.43,76.51,20800.0,69.4944,69.5126,69.3945,69.4672,20800.0
2013-12-24 10:40:00,76.49,76.58,76.48,76.48,13700.0,69.449,69.5307,69.4399,69.4399,13700.0
2013-12-24 10:50:00,76.48,76.55,76.43,76.44,23700.0,69.4399,69.5035,69.3945,69.4036,23700.0
2013-12-24 11:00:00,76.44,76.55,76.42,76.5,19500.0,69.4036,69.5035,69.3855,69.4581,19500.0
2013-12-24 11:10:00,76.5,76.53,76.43,76.43,12100.0,69.4581,69.4853,69.3945,69.3945,12100.0
2013-12-24 11:20:00,76.45,76.47,76.4,76.47,15200.0,69.4127,69.4308,69.3673,69.4308,15200.0
2013-12-24 11:30:00,76.47,76.5,76.42,76.46,24600.0,69.4308,69.4581,69.3855,69.4218,24600.0
2013-12-24 11:40:00,76.47,76.5,76.43,76.44,13700.0,69.4308,69.4581,69.3945,69.4036,13700.0
2013-12-24 11:50:00,76.45,76.48,76.39,76.39,16400.0,69.4127,69.4399,69.3582,69.3582,16400.0
2013-12-24 12:00:00,76.41,76.42,76.32,76.34,19300.0,69.3764,69.3855,69.2947,69.3128,19300.0
2013-12-24 12:10:00,76.36,76.36,76.29,76.35,13900.0,69.331,69.331,69.2674,69.3219,13900.0
2013-12-24 12:20:00,76.32,76.35,76.29,76.31,13900.0,69.2947,69.3219,69.2674,69.2856,13900.0
2013-12-24 12:30:00,76.31,76.36,76.29,76.34,19700.0,69.2856,69.331,69.2674,69.3128,19700.0
2013-12-24 12:40:00,76.36,76.36,76.28,76.28,33300.0,69.331,69.331,69.2583,69.2583,33300.0
2013-12-24 12:50:00,76.3,76.43,76.28,76.42,53300.0,69.2765,69.3945,69.2583,69.3855,53300.0
2013-12-26 09:30:00,76.21,76.76,75.98,76.41,38000.0,69.1948,69.6942,68.986,69.3764,38000.0
2013-12-26 09:40:00,76.41,76.73,76.41,76.51,33400.0,69.3764,69.6669,69.3764,69.4672,33400.0
2013-12-26 09:50:00,76.5,76.61,76.49,76.49,27700.0,69.4581,69.558,69.449,69.449,27700.0
2013-12-26 10:00:00,76.52,76.65,76.5,76.59,27200.0,69.4762,69.5943,69.4581,69.5398,27200.0
2013-12-26 10:10:00,76.6,76.6,76.51,76.57,17500.0,69.5489,69.5489,69.4672,69.5216,17500.0
2013-12-26 10:20:00,76.55,76.6,76.54,76.58,19900.0,69.5035,69.5489,69.4944,69.5307,19900.0
2013-12-26 10:30:00,76.6,76.6,76.55,76.55,18900.0,69.5489,69.5489,69.5035,69.5035,18900.0
2013-12-26 10:40:00,76.57,76.59,76.48,76.51,17200.0,69.5216,69.5398,69.4399,69.4672,17200.0
2013-12-26 10:50:00,76.51,76.51,76.39,76.41,18300.0,69.4672,69.4672,69.3582,69.3764,18300.0
2013-12-26 11:00:00,76.43,76.48,76.4,76.46,13000.0,69.3945,69.4399,69.3673,69.4218,13000.0
2013-12-26 11:10:00,76.44,76.49,76.44,76.48,13000.0,69.4036,69.449,69.4036,69.4399,13000.0
2013-12-26 11:20:00,76.48,76.48,76.42,76.43,11100.0,69.4399,69.4399,69.3855,69.3945,11100.0
2013-12-26 11:30:00,76.44,76.45,76.4,76.43,11600.0,69.4036,69.4127,69.3673,69.3945,11600.0
2013-12-26 11:40:00,76.42,76.46,76.42,76.45,12200.0,69.3855,69.4218,69.3855,69.4127,12200.0
2013-12-26 11:50:00,76.44,76.45,76.4,76.42,24500.0,69.4036,69.4127,69.3673,69.3855,24500.0
2013-12-26 12:00:00,76.42,76.46,76.4,76.46,9200.0,69.3855,69.4218,69.3673,69.4218,9200.0
2013-12-26 12:10:00,76.45,76.46,76.35,76.35,18800.0,69.4127,69.4218,69.3219,69.3219,18800.0
2013-12-26 12:20:00,76.36,76.4,76.35,76.39,8900.0,69.331,69.3673,69.3219,69.3582,8900.0
2013-12-26 12:30:00,76.41,76.44,76.37,76.37,12400.0,69.3764,69.4036,69.3401,69.3401,12400.0
2013-12-26 12:40:00,76.37,76.39,76.34,76.35,7400.0,69.3401,69.3582,69.3128,69.3219,7400.0
2013-12-26 12:50:00,76.38,76.39,76.33,76.36,10800.0,69.3491,69.3582,69.3037,69.331,10800.0
2013-12-26 13:00:00,76.36,76.37,76.32,76.36,10400.0,69.331,69.3401,69.2947,69.331,10400.0
2013-12-26 13:10:00,76.36,76.37,76.33,76.36,12400.0,69.331,69.3401,69.3037,69.331,12400.0
2013-12-26 13:20:00,76.36,76.36,76.31,76.33,12200.0,69.331,69.331,69.2856,69.3037,12200.0
2013-12-26 13:30:00,76.33,76.36,76.33,76.35,13900.0,69.3037,69.331,69.3037,69.3219,13900.0
2013-12-26 13:40:00,76.35,76.37,76.32,76.37,9100.0,69.3219,69.3401,69.2947,69.3401,9100.0
2013-12-26 13:50:00,76.37,76.38,76.31,76.37,14500.0,69.3401,69.3491,69.2856,69.3401,14500.0
2013-12-26 14:00:00,76.36,76.38,76.34,76.36,14900.0,69.331,69.3491,69.3128,69.331,14900.0
2013-12-26 14:10:00,76.37,76.38,76.3,76.35,10400.0,69.3401,69.3491,69.2765,69.3219,10400.0
2013-12-26 14:20:00,76.35,76.35,76.31,76.33,8800.0,69.3219,69.3219,69.2856,69.3037,8800.0
2013-12-26 14:30:00,76.33,76.37,76.33,76.35,13900.0,69.3037,69.3401,69.3037,69.3219,13900.0
2013-12-26 14:40:00,76.35,76.37,76.33,76.36,10800.0,69.3219,69.3401,69.3037,69.331,10800.0
2013-12-26 14:50:00,76.35,76.37,76.32,76.35,15100.0,69.3219,69.3401,69.2947,69.3219,15100.0
2013-12-26 15:00:00,76.35,76.38,76.31,76.31,21200.0,69.3219,69.3491,69.2856,69.2856,21200.0
2013-12-26 15:10:00,76.31,76.38,76.31,76.35,20000.0,69.2856,69.3491,69.2856,69.3219,20000.0
2013-12-26 15:20:00,76.35,76.37,76.34,76.36,17000.0,69.3219,69.3401,69.3128,69.331,17000.0
2013-12-26 15:30:00,76.36,76.42,76.36,76.37,31100.0,69.331,69.3855,69.331,69.3401,31100.0
2013-12-26 15:40:00,76.38,76.47,76.37,76.4,40200.0,69.3491,69.4308,69.3401,69.3673,40200.0
2013-12-26 15:50:00,76.4,76.42,76.33,76.35,63200.0,69.3673,69.3855,69.3037,69.3219,63200.0
2013-12-27 09:30:00,76.36,76.78,76.2,76.7,62700.0,69.331,69.7123,69.1857,69.6397,62700.0
2013-12-27 09:40:00,76.72,76.89,76.66,76.7,27100.0,69.6578,69.8122,69.6034,69.6397,27100.0
2013-12-27 09:50:00,76.7,76.78,76.63,76.66,16200.0,69.6397,69.7123,69.5761,69.6034,16200.0
2013-12-27 10:00:00,76.63,76.77,76.63,76.65,15000.0,69.5761,69.7032,69.5761,69.5943,15000.0
2013-12-27 10:10:00,76.67,76.67,76.5,76.5,15600.0,69.6124,69.6124,69.4581,69.4581,15600.0
2013-12-27 10:20:00,76.51,76.63,76.49,76.62,12400.0,69.4672,69.5761,69.449,69.567,12400.0
2013-12-27 10:30:00,76.61,76.62,76.44,76.44,14200.0,69.558,69.567,69.4036,69.4036,14200.0
2013-12-27 10:40:00,76.45,76.49,76.36,76.43,25000.0,69.4127,69.449,69.331,69.3945,25000.0
2013-12-27 10:50:00,76.44,76.49,76.42,76.48,15600.0,69.4036,69.449,69.3855,69.4399,15600.0
2013-12-27 11:00:00,76.46,76.6,76.45,76.58,10900.0,69.4218,69.5489,69.4127,69.5307,10900.0
2013-12-27 11:10:00,76.6,76.69,76.54,76.67,21900.0,69.5489,69.6306,69.4944,69.6124,21900.0
2013-12-27 11:20:00,76.67,76.69,76.59,76.66,8500.0,69.6124,69.6306,69.5398,69.6034,8500.0
2013-12-27 11:30:00,76.67,76.7,76.52,76.52,13100.0,69.6124,69.6397,69.4762,69.4762,13100.0
2013-12-27 11:40:00,76.5,76.53,76.49,76.49,15500.0,69.4581,69.4853,69.449,69.449,15500.0
2013-12-27 11:50:00,76.5,76.52,76.43,76.45,21200.0,69.4581,69.4762,69.3945,69.4127,21200.0
2013-12-27 12:00:00,76.46,76.49,76.27,76.27,35400.0,69.4218,69.449,69.2493,69.2493,35400.0
2013-12-27 12:10:00,76.25,76.32,76.25,76.32,9800.0,69.2311,69.2947,69.2311,69.2947,9800.0
2013-12-27 12:20:00,76.29,76.37,76.29,76.36,9900.0,69.2674,69.3401,69.2674,69.331,9900.0
2013-12-27 12:30:00,76.35,76.35,76.28,76.28,9400.0,69.3219,69.3219,69.2583,69.2583,9400.0
2013-12-27 12:40:00,76.28,76.31,76.2,76.21,14900.0,69.2583,69.2856,69.1857,69.1948,14900.0
2013-12-27 12:50:00,76.23,76.24,76.15,76.16,9300.0,69.2129,69.222,69.1403,69.1494,9300.0
2013-12-27 13:00:00,76.17,76.2,76.15,76.15,14600.0,69.1585,69.1857,69.1403,69.1403,14600.0
2013-12-27 13:10:00,76.16,76.18,76.08,76.1,14900.0,69.1494,69.1675,69.0767,69.0949,14900.0
2013-12-27 13:20:00,76.09,76.1,76.06,76.07,7600.0,69.0858,69.0949,69.0586,69.0677,7600.0
2013-12-27 13:30:00,76.06,76.09,76.02,76.06,12400.0,69.0586,69.0858,69.0223,69.0586,12400.0
2013-12-27 13:40:00,76.08,76.09,76.03,76.08,9300.0,69.0767,69.0858,69.0314,69.0767,9300.0
2013-12-27 13:50:00,76.1,76.11,76.05,76.05,15300.0,69.0949,69.104,69.0495,69.0495,15300.0
2013-12-27 14:00:00,76.05,76.07,76.0,76.01,22700.0,69.0495,69.0677,69.0041,69.0132,22700.0
2013-12-27 14:10:00,76.01,76.07,75.99,76.07,19700.0,69.0132,69.0677,68.995,69.0677,19700.0
2013-12-27 14:20:00,76.07,76.14,76.07,76.12,17200.0,69.0677,69.1312,69.0677,69.1131,17200.0
2013-12-27 14:30:00,76.12,76.16,76.11,76.16,9000.0,69.1131,69.1494,69.104,69.1494,9000.0
2013-12-27 14:40:00,76.16,76.16,76.12,76.12,12600.0,69.1494,69.1494,69.1131,69.1131,12600.0
2013-12-27 14:50:00,76.13,76.13,76.06,76.07,15500.0,69.1221,69.1221,69.0586,69.0677,15500.0
2013-12-27 15:00:00,76.07,76.13,76.07,76.1,22100.0,69.0677,69.1221,69.0677,69.0949,22100.0
2013-12-27 15:10:00,76.1,76.1,76.06,76.09,21600.0,69.0949,69.0949,69.0586,69.0858,21600.0
2013-12-27 15:20:00,76.09,76.11,76.07,76.11,24200.0,69.0858,69.104,69.0677,69.104,24200.0
2013-12-27 15:30:00,76.11,76.15,76.08,76.08,38700.0,69.104,69.1403,69.0767,69.0767,38700.0
2013-12-27 15:40:00,76.1,76.1,76.05,76.09,37000.0,69.0949,69.0949,69.0495,69.0858,37000.0
2013-12-27 15:50:00,76.09,76.11,76.06,76.1,77700.0,69.0858,69.104,69.0586,69.0949,77700.0
2013-12-30 09:30:00,76.63,76.63,76.19,76.48,43500.0,69.5761,69.5761,69.1766,69.4399,43500.0
2013-12-30 09:40:00,76.46,76.5,76.33,76.46,37100.0,69.4218,69.4581,69.3037,69.4218,37100.0
2013-12-30 09:50:00,76.48,76.52,76.4,76.42,21900.0,69.4399,69.4762,69.3673,69.3855,21900.0
2013-12-30 10:00:00,76.46,76.49,76.38,76.45,42800.0,69.4218,69.449,69.3491,69.4127,42800.0
2013-12-30 10:10:00,76.44,76.55,76.42,76.51,11300.0,69.4036,69.5035,69.3855,69.4672,11300.0
2013-12-30 10:20:00,76.54,76.55,76.47,76.53,16000.0,69.4944,69.5035,69.4308,69.4853,16000.0
2013-12-30 10:30:00,76.52,76.69,76.52,76.66,15000.0,69.4762,69.6306,69.4762,69.6034,15000.0
2013-12-30 10:40:00,76.66,76.73,76.63,76.72,16800.0,69.6034,69.6669,69.5761,69.6578,16800.0
2013-12-30 10:50:00,76.72,76.75,76.69,76.75,8100.0,69.6578,69.6851,69.6306,69.6851,8100.0
2013-12-30 11:00:00,76.75,76.84,76.67,76.7,78900.0,69.6851,69.7668,69.6124,69.6397,78900.0
2013-12-30 11:10:00,76.69,76.81,76.69,76.81,13900.0,69.6306,69.7396,69.6306,69.7396,13900.0
2013-12-30 11:20:00,76.79,76.79,76.73,76.75,13700.0,69.7214,69.7214,69.6669,69.6851,13700.0
2013-12-30 11:30:00,76.75,76.8,76.65,76.66,14300.0,69.6851,69.7305,69.5943,69.6034,14300.0
2013-12-30 11:40:00,76.65,76.69,76.61,76.61,15000.0,69.5943,69.6306,69.558,69.558,15000.0
2013-12-30 11:50:00,76.64,76.7,76.63,76.67,17000.0,69.5852,69.6397,69.5761,69.6124,17000.0
2013-12-30 12:00:00,76.68,76.72,76.66,76.7,8700.0,69.6215,69.6578,69.6034,69.6397,8700.0
2013-12-30 12:10:00,76.7,76.7,76.66,76.67,22200.0,69.6397,69.6397,69.6034,69.6124,22200.0
2013-12-30 12:20:00,76.66,76.72,76.66,76.69,12000.0,69.6034,69.6578,69.6034,69.6306,12000.0
2013-12-30 12:30:00,76.71,76.75,76.69,76.75,28800.0,69.6488,69.6851,69.6306,69.6851,28800.0
2013-12-30 12:40:00,76.76,76.76,76.72,76.73,8500.0,69.6942,69.6942,69.6578,69.6669,8500.0
2013-12-30 12:50:00,76.73,76.74,76.69,76.71,15500.0,69.6669,69.676,69.6306,69.6488,15500.0
2013-12-30 13:00:00,76.72,76.79,76.71,76.77,12300.0,69.6578,69.7214,69.6488,69.7032,12300.0
2013-12-30 13:10:00,76.76,76.77,76.69,76.73,21700.0,69.6942,69.7032,69.6306,69.6669,21700.0
2013-12-30 13:20:00,76.72,76.74,76.66,76.74,13900.0,69.6578,69.676,69.6034,69.676,13900.0
2013-12-30 13:30:00,76.73,76.74,76.67,76.69,11800.0,69.6669,69.676,69.6124,69.6306,11800.0
2013-12-30 13:40:00,76.69,76.69,76.63,76.67,23000.0,69.6306,69.6306,69.5761,69.6124,23000.0
2013-12-30 13:50:00,76.68,76.68,76.57,76.58,15000.0,69.6215,69.6215,69.5216,69.5307,15000.0
2013-12-30 14:00:00,76.59,76.71,76.59,76.69,11700.0,69.5398,69.6488,69.5398,69.6306,11700.0
2013-12-30 14:10:00,76.67,76.68,76.62,76.64,12800.0,69.6124,69.6215,69.567,69.5852,12800.0
2013-12-30 14:20:00,76.65,76.65,76.59,76.65,10700.0,69.5943,69.5943,69.5398,69.5943,10700.0
2013-12-30 14:30:00,76.66,76.68,76.63,76.64,14500.0,69.6034,69.6215,69.5761,69.5852,14500.0
2013-12-30 14:40:00,76.64,76.71,76.63,76.71,8400.0,69.5852,69.6488,69.5761,69.6488,8400.0
2013-12-30 14:50:00,76.71,76.72,76.53,76.55,61400.0,69.6488,69.6578,69.4853,69.5035,61400.0
2013-12-30 15:00:00,76.55,76.59,76.53,76.56,21300.0,69.5035,69.5398,69.4853,69.5126,21300.0
2013-12-30 15:10:00,76.55,76.55,76.51,76.52,14400.0,69.5035,69.5035,69.4672,69.4762,14400.0
2013-12-30 15:20:00,76.51,76.58,76.49,76.49,26900.0,69.4672,69.5307,69.449,69.449,26900.0
2013-12-30 15:30:00,76.49,76.55,76.48,76.52,22300.0,69.449,69.5035,69.4399,69.4762,22300.0
2013-12-30 15:40:00,76.51,76.56,76.5,76.51,40900.0,69.4672,69.5126,69.4581,69.4672,40900.0
2013-12-30 15:50:00,76.51,76.57,76.47,76.57,118500.0,69.4672,69.5216,69.4308,69.5216,118500.0
2013-12-31 09:30:00,76.63,76.76,76.41,76.49,31100.0,69.5761,69.6942,69.3764,69.449,31100.0
2013-12-31 09:40:00,76.43,76.44,76.34,76.4,25000.0,69.3945,69.4036,69.3128,69.3673,25000.0
2013-12-31 09:50:00,76.4,76.58,76.39,76.52,24900.0,69.3673,69.5307,69.3582,69.4762,24900.0
2013-12-31 10:00:00,76.55,76.62,76.51,76.61,14500.0,69.5035,69.567,69.4672,69.558,14500.0
2013-12-31 10:10:00,76.61,76.68,76.52,76.59,11800.0,69.558,69.6215,69.4762,69.5398,11800.0
2013-12-31 10:20:00,76.54,76.6,76.5,76.55,24300.0,69.4944,69.5489,69.4581,69.5035,24300.0
2013-12-31 10:30:00,76.54,76.58,76.46,76.49,9600.0,69.4944,69.5307,69.4218,69.449,9600.0
2013-12-31 10:40:00,76.49,76.54,76.47,76.47,11400.0,69.449,69.4944,69.4308,69.4308,11400.0
2013-12-31 10:50:00,76.5,76.54,76.46,76.54,27200.0,69.4581,69.4944,69.4218,69.4944,27200.0
2013-12-31 11:00:00,76.54,76.65,76.54,76.65,10900.0,69.4944,69.5943,69.4944,69.5943,10900.0
2013-12-31 11:10:00,76.65,76.68,76.58,76.6,14700.0,69.5943,69.6215,69.5307,69.5489,14700.0
2013-12-31 11:20:00,76.59,76.61,76.52,76.6,6000.0,69.5398,69.558,69.4762,69.5489,6000.0
2013-12-31 11:30:00,76.6,76.61,76.56,76.59,11800.0,69.5489,69.558,69.5126,69.5398,11800.0
2013-12-31 11:40:00,76.61,76.61,76.45,76.45,9600.0,69.558,69.558,69.4127,69.4127,9600.0
2013-12-31 11:50:00,76.45,76.48,76.43,76.44,12400.0,69.4127,69.4399,69.3945,69.4036,12400.0
2013-12-31 12:00:00,76.45,76.45,76.41,76.42,14500.0,69.4127,69.4127,69.3764,69.3855,14500.0
2013-12-31 12:10:00,76.41,76.43,76.38,76.39,13300.0,69.3764,69.3945,69.3491,69.3582,13300.0
2013-12-31 12:20:00,76.39,76.47,76.39,76.45,8200.0,69.3582,69.4308,69.3582,69.4127,8200.0
2013-12-31 12:30:00,76.46,76.5,76.46,76.47,7100.0,69.4218,69.4581,69.4218,69.4308,7100.0
2013-12-31 12:40:00,76.48,76.48,76.39,76.43,12600.0,69.4399,69.4399,69.3582,69.3945,12600.0
2013-12-31 12:50:00,76.43,76.46,76.42,76.43,7900.0,69.3945,69.4218,69.3855,69.3945,7900.0
2013-12-31 13:00:00,76.43,76.45,76.37,76.41,11300.0,69.3945,69.4127,69.3401,69.3764,11300.0
2013-12-31 13:10:00,76.4,76.42,76.4,76.41,9000.0,69.3673,69.3855,69.3673,69.3764,9000.0
2013-12-31 13:20:00,76.41,76.47,76.4,76.45,15600.0,69.3764,69.4308,69.3673,69.4127,15600.0
2013-12-31 13:30:00,76.47,76.51,76.45,76.48,13600.0,69.4308,69.4672,69.4127,69.4399,13600.0
2013-12-31 13:40:00,76.48,76.52,76.48,76.51,9900.0,69.4399,69.4762,69.4399,69.4672,9900.0
2013-12-31 13:50:00,76.51,76.51,76.44,76.44,16300.0,69.4672,69.4672,69.4036,69.4036,16300.0
2013-12-31 14:00:00,76.45,76.45,76.38,76.39,20200.0,69.4127,69.4127,69.3491,69.3582,20200.0
2013-12-31 14:10:00,76.39,76.4,76.27,76.29,31600.0,69.3582,69.3673,69.2493,69.2674,31600.0
2013-12-31 14:20:00,76.28,76.29,76.19,76.22,32800.0,69.2583,69.2674,69.1766,69.2039,32800.0
2013-12-31 14:30:00,76.22,76.24,76.14,76.16,28300.0,69.2039,69.222,69.1312,69.1494,28300.0
2013-12-31 14:40:00,76.15,76.18,76.11,76.13,24200.0,69.1403,69.1675,69.104,69.1221,24200.0
2013-12-31 14:50:00,76.13,76.15,76.09,76.14,22900.0,69.1221,69.1403,69.0858,69.1312,22900.0
2013-12-31 15:00:00,76.13,76.18,76.07,76.08,20500.0,69.1221,69.1675,69.0677,69.0767,20500.0
2013-12-31 15:10:00,76.08,76.16,76.08,76.16,21300.0,69.0767,69.1494,69.0767,69.1494,21300.0
2013-12-31 15:20:00,76.17,76.24,76.15,76.23,24900.0,69.1585,69.222,69.1403,69.2129,24900.0
2013-12-31 15:30:00,76.24,76.29,76.22,76.24,44100.0,69.222,69.2674,69.2039,69.222,44100.0
2013-12-31 15:40:00,76.23,76.34,76.2,76.26,63900.0,69.2129,69.3128,69.1857,69.2402,63900.0
2013-12-31 15:50:00,76.27,76.36,76.22,76.31,230900.0,69.2493,69.331,69.2039,69.2856,230900.0
2014-01-02 09:30:00,75.73,76.11,75.4,75.67,124900.0,68.759,69.104,68.4593,68.7045,124900.0
2014-01-02 09:40:00,75.67,75.92,75.6,75.85,46700.0,68.7045,68.9315,68.6409,68.8679,46700.0
2014-01-02 09:50:00,75.88,75.89,75.64,75.75,59000.0,68.8952,68.9042,68.6773,68.7771,59000.0
2014-01-02 10:00:00,75.79,75.79,75.5,75.74,58200.0,68.8134,68.8134,68.5501,68.768,58200.0
2014-01-02 10:10:00,75.77,75.95,75.77,75.88,31900.0,68.7953,68.9587,68.7953,68.8952,31900.0
2014-01-02 10:20:00,75.89,75.94,75.83,75.86,32300.0,68.9042,68.9496,68.8498,68.877,32300.0
2014-01-02 10:30:00,75.86,75.97,75.81,75.97,45500.0,68.877,68.9769,68.8316,68.9769,45500.0
2014-01-02 10:40:00,75.97,76.15,75.97,76.14,47900.0,68.9769,69.1403,68.9769,69.1312,47900.0
2014-01-02 10:50:00,76.15,76.17,76.02,76.02,39300.0,69.1403,69.1585,69.0223,69.0223,39300.0
2014-01-02 11:00:00,76.03,76.07,75.97,76.04,31700.0,69.0314,69.0677,68.9769,69.0404,31700.0
2014-01-02 11:10:00,76.03,76.09,76.01,76.07,22100.0,69.0314,69.0858,69.0132,69.0677,22100.0
2014-01-02 11:20:00,76.06,76.16,75.96,75.98,33900.0,69.0586,69.1494,68.9678,68.986,33900.0
2014-01-02 11:30:00,75.97,75.98,75.84,75.86,18900.0,68.9769,68.986,68.8588,68.877,18900.0
2014-01-02 11:40:00,75.88,75.9,75.72,75.74,18400.0,68.8952,68.9133,68.7499,68.768,18400.0
2014-01-02 11:50:00,75.73,75.73,75.62,75.66,21700.0,68.759,68.759,68.6591,68.6954,21700.0
2014-01-02 12:00:00,75.68,75.71,75.62,75.63,17100.0,68.7136,68.7408,68.6591,68.6682,17100.0
2014-01-02 12:10:00,75.62,75.67,75.59,75.61,18500.0,68.6591,68.7045,68.6319,68.65,18500.0
2014-01-02 12:20:00,75.61,75.64,75.56,75.6,22600.0,68.65,68.6773,68.6046,68.6409,22600.0
2014-01-02 12:30:00,75.57,75.64,75.52,75.64,17000.0,68.6137,68.6773,68.5683,68.6773,17000.0
2014-01-02 12:40:00,75.65,75.67,75.55,75.64,14900.0,68.6863,68.7045,68.5955,68.6773,14900.0
2014-01-02 12:50:00,75.64,75.69,75.62,75.68,15900.0,68.6773,68.7226,68.6591,68.7136,15900.0
2014-01-02 13:00:00,75.68,75.75,75.58,75.59,20800.0,68.7136,68.7771,68.6228,68.6319,20800.0
2014-01-02 13:10:00,75.59,75.68,75.55,75.62,17900.0,68.6319,68.7136,68.5955,68.6591,17900.0
2014-01-02 13:20:00,75.63,75.69,75.6,75.64,21700.0,68.6682,68.7226,68.6409,68.6773,21700.0
2014-01-02 13:30:00,75.64,75.77,75.6,75.72,25300.0,68.6773,68.7953,68.6409,68.7499,25300.0
2014-01-02 13:40:00,75.69,75.83,75.69,75.8,18500.0,68.7226,68.8498,68.7226,68.8225,18500.0
2014-01-02 13:50:00,75.82,75.83,75.74,75.82,18800.0,68.8407,68.8498,68.768,68.8407,18800.0
2014-01-02 14:00:00,75.8,75.9,75.8,75.84,23200.0,68.8225,68.9133,68.8225,68.8588,23200.0
2014-01-02 14:10:00,75.83,75.84,75.56,75.58,25400.0,68.8498,68.8588,68.6046,68.6228,25400.0
2014-01-02 14:20:00,75.57,75.69,75.54,75.69,22400.0,68.6137,68.7226,68.5865,68.7226,22400.0
2014-01-02 14:30:00,75.68,75.78,75.67,75.75,16500.0,68.7136,68.8044,68.7045,68.7771,16500.0
2014-01-02 14:40:00,75.77,75.87,75.77,75.85,19000.0,68.7953,68.8861,68.7953,68.8679,19000.0
2014-01-02 14:50:00,75.85,75.89,75.74,75.75,26200.0,68.8679,68.9042,68.768,68.7771,26200.0
2014-01-02 15:00:00,75.75,75.83,75.74,75.82,27900.0,68.7771,68.8498,68.768,68.8407,27900.0
2014-01-02 15:10:00,75.83,75.88,75.83,75.85,42700.0,68.8498,68.8952,68.8498,68.8679,42700.0
2014-01-02 15:20:00,75.86,75.94,75.86,75.88,32000.0,68.877,68.9496,68.877,68.8952,32000.0
2014-01-02 15:30:00,75.88,75.88,75.73,75.75,39000.0,68.8952,68.8952,68.759,68.7771,39000.0
2014-01-02 15:40:00,75.76,75.9,75.76,75.85,47100.0,68.7862,68.9133,68.7862,68.8679,47100.0
2014-01-02 15:50:00,75.84,75.96,75.84,75.93,143500.0,68.8588,68.9678,68.8588,68.9406,143500.0
2014-01-03 09:30:00,75.75,76.0,75.52,75.95,48200.0,68.7771,69.0041,68.5683,68.9587,48200.0
2014-01-03 09:40:00,75.94,75.98,75.86,75.94,24000.0,68.9496,68.986,68.877,68.9496,24000.0
2014-01-03 09:50:00,75.96,76.14,75.96,76.12,69900.0,68.9678,69.1312,68.9678,69.1131,69900.0
2014-01-03 10:00:00,76.12,76.19,76.06,76.13,28600.0,69.1131,69.1766,69.0586,69.1221,28600.0
2014-01-03 10:10:00,76.13,76.19,76.1,76.14,25100.0,69.1221,69.1766,69.0949,69.1312,25100.0
2014-01-03 10:20:00,76.12,76.22,76.1,76.21,27600.0,69.1131,69.2039,69.0949,69.1948,27600.0
2014-01-03 10:30:00,76.2,76.32,76.19,76.26,37300.0,69.1857,69.2947,69.1766,69.2402,37300.0
2014-01-03 10:40:00,76.28,76.38,76.08,76.08,43800.0,69.2583,69.3491,69.0767,69.0767,43800.0
2014-01-03 10:50:00,76.1,76.13,76.06,76.06,12700.0,69.0949,69.1221,69.0586,69.0586,12700.0
2014-01-03 11:00:00,76.08,76.12,76.04,76.04,21800.0,69.0767,69.1131,69.0404,69.0404,21800.0
2014-01-03 11:10:00,76.04,76.04,75.89,75.9,20200.0,69.0404,69.0404,68.9042,68.9133,20200.0
2014-01-03 11:20:00,75.92,76.01,75.85,75.85,25100.0,68.9315,69.0132,68.8679,68.8679,25100.0
2014-01-03 11:30:00,75.84,75.86,75.73,75.75,18500.0,68.8588,68.877,68.759,68.7771,18500.0
2014-01-03 11:40:00,75.78,75.81,75.74,75.81,18600.0,68.8044,68.8316,68.768,68.8316,18600.0
2014-01-03 11:50:00,75.82,75.83,75.73,75.74,12600.0,68.8407,68.8498,68.759,68.768,12600.0
2014-01-03 12:00:00,75.76,75.83,75.74,75.76,24400.0,68.7862,68.8498,68.768,68.7862,24400.0
2014-01-03 12:10:00,75.76,75.81,75.75,75.81,7300.0,68.7862,68.8316,68.7771,68.8316,7300.0
2014-01-03 12:20:00,75.81,75.88,75.79,75.87,12800.0,68.8316,68.8952,68.8134,68.8861,12800.0
2014-01-03 12:30:00,75.87,75.94,75.85,75.9,29500.0,68.8861,68.9496,68.8679,68.9133,29500.0
2014-01-03 12:40:00,75.91,75.95,75.9,75.94,12900.0,68.9224,68.9587,68.9133,68.9496,12900.0
2014-01-03 12:50:00,75.96,75.98,75.91,75.94,11500.0,68.9678,68.986,68.9224,68.9496,11500.0
2014-01-03 13:00:00,75.93,75.95,75.76,75.87,39300.0,68.9406,68.9587,68.7862,68.8861,39300.0
2014-01-03 13:10:00,75.87,75.89,75.82,75.84,11300.0,68.8861,68.9042,68.8407,68.8588,11300.0
2014-01-03 13:20:00,75.85,75.91,75.82,75.86,14300.0,68.8679,68.9224,68.8407,68.877,14300.0
2014-01-03 13:30:00,75.86,75.9,75.83,75.88,15500.0,68.877,68.9133,68.8498,68.8952,15500.0
2014-01-03 13:40:00,75.87,75.88,75.81,75.82,24900.0,68.8861,68.8952,68.8316,68.8407,24900.0
2014-01-03 13:50:00,75.82,75.83,75.78,75.81,15400.0,68.8407,68.8498,68.8044,68.8316,15400.0
2014-01-03 14:00:00,75.79,75.85,75.74,75.75,23500.0,68.8134,68.8679,68.768,68.7771,23500.0
2014-01-03 14:10:00,75.75,75.81,75.75,75.8,21500.0,68.7771,68.8316,68.7771,68.8225,21500.0
2014-01-03 14:20:00,75.8,75.83,75.76,75.77,14600.0,68.8225,68.8498,68.7862,68.7953,14600.0
2014-01-03 14:30:00,75.78,75.81,75.74,75.76,19900.0,68.8044,68.8316,68.768,68.7862,19900.0
2014-01-03 14:40:00,75.76,75.87,75.74,75.87,18500.0,68.7862,68.8861,68.768,68.8861,18500.0
2014-01-03 14:50:00,75.88,75.93,75.88,75.89,25000.0,68.8952,68.9406,68.8952,68.9042,25000.0
2014-01-03 15:00:00,75.91,75.91,75.78,75.86,31800.0,68.9224,68.9224,68.8044,68.877,31800.0
2014-01-03 15:10:00,75.87,75.99,75.87,75.97,24900.0,68.8861,68.995,68.8861,68.9769,24900.0
2014-01-03 15:20:00,75.97,76.01,75.91,75.94,25800.0,68.9769,69.0132,68.9224,68.9496,25800.0
2014-01-03 15:30:00,75.94,76.0,75.91,75.91,29500.0,68.9496,69.0041,68.9224,68.9224,29500.0
2014-01-03 15:40:00,75.91,75.92,75.86,75.87,55000.0,68.9224,68.9315,68.877,68.8861,55000.0
2014-01-03 15:50:00,75.87,75.9,75.8,75.8,79000.0,68.8861,68.9133,68.8225,68.8225,79000.0
2014-01-06 09:30:00,75.8,76.0,75.72,75.9,32800.0,68.8225,69.0041,68.7499,68.9133,32800.0
2014-01-06 09:40:00,75.9,75.95,75.8,75.83,20400.0,68.9133,68.9587,68.8225,68.8498,20400.0
2014-01-06 09:50:00,75.83,75.97,75.81,75.84,19900.0,68.8498,68.9769,68.8316,68.8588,19900.0
2014-01-06 10:00:00,75.83,75.86,75.73,75.84,16600.0,68.8498,68.877,68.759,68.8588,16600.0
2014-01-06 10:10:00,75.83,75.95,75.82,75.88,23700.0,68.8498,68.9587,68.8407,68.8952,23700.0
2014-01-06 10:20:00,75.91,75.98,75.85,75.89,15000.0,68.9224,68.986,68.8679,68.9042,15000.0
2014-01-06 10:30:00,75.91,75.94,75.82,75.88,43600.0,68.9224,68.9496,68.8407,68.8952,43600.0
2014-01-06 10:40:00,75.88,75.9,75.72,75.76,26000.0,68.8952,68.9133,68.7499,68.7862,26000.0
2014-01-06 10:50:00,75.74,75.85,75.7,75.72,26600.0,68.768,68.8679,68.7317,68.7499,26600.0
2014-01-06 11:00:00,75.7,75.81,75.69,75.79,21800.0,68.7317,68.8316,68.7226,68.8134,21800.0
2014-01-06 11:10:00,75.78,75.79,75.59,75.61,22600.0,68.8044,68.8134,68.6319,68.65,22600.0
2014-01-06 11:20:00,75.62,75.67,75.6,75.65,16400.0,68.6591,68.7045,68.6409,68.6863,16400.0
2014-01-06 11:30:00,75.66,75.72,75.65,75.72,13700.0,68.6954,68.7499,68.6863,68.7499,13700.0
2014-01-06 11:40:00,75.73,75.76,75.7,75.73,28900.0,68.759,68.7862,68.7317,68.759,28900.0
2014-01-06 11:50:00,75.73,75.78,75.73,75.75,11700.0,68.759,68.8044,68.759,68.7771,11700.0
2014-01-06 12:00:00,75.76,75.87,75.72,75.79,30100.0,68.7862,68.8861,68.7499,68.8134,30100.0
2014-01-06 12:10:00,75.8,75.89,75.78,75.87,11700.0,68.8225,68.9042,68.8044,68.8861,11700.0
2014-01-06 12:20:00,75.86,75.91,75.81,75.81,13300.0,68.877,68.9224,68.8316,68.8316,13300.0
2014-01-06 12:30:00,75.8,75.82,75.72,75.74,12700.0,68.8225,68.8407,68.7499,68.768,12700.0
2014-01-06 12:40:00,75.72,75.75,75.7,75.73,9700.0,68.7499,68.7771,68.7317,68.759,9700.0
2014-01-06 12:50:00,75.73,75.82,75.71,75.76,13700.0,68.759,68.8407,68.7408,68.7862,13700.0
2014-01-06 13:00:00,75.78,75.78,75.65,75.65,13800.0,68.8044,68.8044,68.6863,68.6863,13800.0
2014-01-06 13:10:00,75.63,75.67,75.6,75.67,9400.0,68.6682,68.7045,68.6409,68.7045,9400.0
2014-01-06 13:20:00,75.67,75.71,75.58,75.58,18500.0,68.7045,68.7408,68.6228,68.6228,18500.0
2014-01-06 13:30:00,75.57,75.58,75.47,75.57,24100.0,68.6137,68.6228,68.5229,68.6137,24100.0
2014-01-06 13:40:00,75.59,75.63,75.57,75.61,10000.0,68.6319,68.6682,68.6137,68.65,10000.0
2014-01-06 13:50:00,75.6,75.79,75.6,75.75,26200.0,68.6409,68.8134,68.6409,68.7771,26200.0
2014-01-06 14:00:00,75.75,75.79,75.73,75.73,9800.0,68.7771,68.8134,68.759,68.759,9800.0
2014-01-06 14:10:00,75.76,75.83,75.75,75.76,11600.0,68.7862,68.8498,68.7771,68.7862,11600.0
2014-01-06 14:20:00,75.76,75.86,75.75,75.81,12900.0,68.7862,68.877,68.7771,68.8316,12900.0
2014-01-06 14:30:00,75.81,75.89,75.81,75.89,15600.0,68.8316,68.9042,68.8316,68.9042,15600.0
2014-01-06 14:40:00,75.89,75.96,75.87,75.89,19700.0,68.9042,68.9678,68.8861,68.9042,19700.0
2014-01-06 14:50:00,75.89,75.89,75.84,75.84,18600.0,68.9042,68.9042,68.8588,68.8588,18600.0
2014-01-06 15:00:00,75.85,75.85,75.76,75.76,21700.0,68.8679,68.8679,68.7862,68.7862,21700.0
2014-01-06 15:10:00,75.76,75.84,75.76,75.82,30400.0,68.7862,68.8588,68.7862,68.8407,30400.0
2014-01-06 15:20:00,75.82,75.84,75.78,75.79,15900.0,68.8407,68.8588,68.8044,68.8134,15900.0
2014-01-06 15:30:00,75.79,75.81,75.63,75.67,33000.0,68.8134,68.8316,68.6682,68.7045,33000.0
2014-01-06 15:40:00,75.68,75.74,75.65,75.72,37000.0,68.7136,68.768,68.6863,68.7499,37000.0
2014-01-06 15:50:00,75.72,75.78,75.7,75.74,130000.0,68.7499,68.8044,68.7317,68.768,130000.0
2014-01-07 09:30:00,75.88,76.09,75.74,76.09,39600.0,68.8952,69.0858,68.768,69.0858,39600.0
2014-01-07 09:40:00,76.09,76.63,76.09,76.44,57100.0,69.0858,69.5761,69.0858,69.4036,57100.0
2014-01-07 09:50:00,76.43,76.49,76.34,76.39,19100.0,69.3945,69.449,69.3128,69.3582,19100.0
2014-01-07 10:00:00,76.38,76.46,76.33,76.42,21400.0,69.3491,69.4218,69.3037,69.3855,21400.0
2014-01-07 10:10:00,76.44,76.47,76.34,76.37,18900.0,69.4036,69.4308,69.3128,69.3401,18900.0
2014-01-07 10:20:00,76.36,76.43,76.36,76.41,11800.0,69.331,69.3945,69.331,69.3764,11800.0
2014-01-07 10:30:00,76.42,76.47,76.39,76.44,8700.0,69.3855,69.4308,69.3582,69.4036,8700.0
2014-01-07 10:40:00,76.43,76.53,76.41,76.43,22500.0,69.3945,69.4853,69.3764,69.3945,22500.0
2014-01-07 10:50:00,76.43,76.47,76.4,76.42,15500.0,69.3945,69.4308,69.3673,69.3855,15500.0
2014-01-07 11:00:00,76.43,76.52,76.4,76.52,25400.0,69.3945,69.4762,69.3673,69.4762,25400.0
2014-01-07 11:10:00,76.52,76.6,76.52,76.6,10700.0,69.4762,69.5489,69.4762,69.5489,10700.0
2014-01-07 11:20:00,76.59,76.59,76.48,76.49,22300.0,69.5398,69.5398,69.4399,69.449,22300.0
2014-01-07 11:30:00,76.49,76.49,76.39,76.41,23800.0,69.449,69.449,69.3582,69.3764,23800.0
2014-01-07 11:40:00,76.41,76.41,76.32,76.38,9100.0,69.3764,69.3764,69.2947,69.3491,9100.0
2014-01-07 11:50:00,76.35,76.36,76.32,76.32,7100.0,69.3219,69.331,69.2947,69.2947,7100.0
2014-01-07 12:00:00,76.34,76.37,76.34,76.35,8800.0,69.3128,69.3401,69.3128,69.3219,8800.0
2014-01-07 12:10:00,76.36,76.45,76.34,76.45,11900.0,69.331,69.4127,69.3128,69.4127,11900.0
2014-01-07 12:20:00,76.46,76.54,76.46,76.54,7100.0,69.4218,69.4944,69.4218,69.4944,7100.0
2014-01-07 12:30:00,76.56,76.62,76.56,76.57,10400.0,69.5126,69.567,69.5126,69.5216,10400.0
2014-01-07 12:40:00,76.56,76.57,76.49,76.54,9100.0,69.5126,69.5216,69.449,69.4944,9100.0
2014-01-07 12:50:00,76.56,76.62,76.55,76.62,9000.0,69.5126,69.567,69.5035,69.567,9000.0
2014-01-07 13:00:00,76.6,76.67,76.59,76.65,12900.0,69.5489,69.6124,69.5398,69.5943,12900.0
2014-01-07 13:10:00,76.65,76.75,76.63,76.74,19800.0,69.5943,69.6851,69.5761,69.676,19800.0
2014-01-07 13:20:00,76.73,76.77,76.71,76.76,25800.0,69.6669,69.7032,69.6488,69.6942,25800.0
2014-01-07 13:30:00,76.77,77.09,76.76,77.02,101900.0,69.7032,69.9938,69.6942,69.9302,101900.0
2014-01-07 13:40:00,77.01,77.04,76.91,76.96,26400.0,69.9211,69.9484,69.8303,69.8757,26400.0
2014-01-07 13:50:00,76.97,76.97,76.82,76.89,42900.0,69.8848,69.8848,69.7486,69.8122,42900.0
2014-01-07 14:00:00,76.88,76.96,76.84,76.84,39900.0,69.8031,69.8757,69.7668,69.7668,39900.0
2014-01-07 14:10:00,76.83,76.9,76.73,76.76,30200.0,69.7577,69.8213,69.6669,69.6942,30200.0
2014-01-07 14:20:00,76.75,76.86,76.73,76.83,35700.0,69.6851,69.7849,69.6669,69.7577,35700.0
2014-01-07 14:30:00,76.83,76.91,76.83,76.89,36600.0,69.7577,69.8303,69.7577,69.8122,36600.0
2014-01-07 14:40:00,76.88,76.93,76.87,76.9,23900.0,69.8031,69.8485,69.794,69.8213,23900.0
2014-01-07 14:50:00,76.89,76.94,76.87,76.92,31900.0,69.8122,69.8576,69.794,69.8394,31900.0
2014-01-07 15:00:00,76.92,77.02,76.92,77.02,43100.0,69.8394,69.9302,69.8394,69.9302,43100.0
2014-01-07 15:10:00,77.03,77.06,76.96,77.06,28400.0,69.9393,69.9665,69.8757,69.9665,28400.0
2014-01-07 15:20:00,77.06,77.19,77.05,77.19,55100.0,69.9665,70.0846,69.9575,70.0846,55100.0
2014-01-07 15:30:00,77.18,77.24,77.11,77.19,58900.0,70.0755,70.13,70.0119,70.0846,58900.0
2014-01-07 15:40:00,77.19,77.35,77.19,77.26,103100.0,70.0846,70.2298,70.0846,70.1481,103100.0
2014-01-07 15:50:00,77.26,77.27,77.04,77.05,169800.0,70.1481,70.1572,69.9484,69.9575,169800.0
2014-01-08 09:30:00,77.05,77.05,76.37,76.39,49000.0,70.1313,70.1313,69.5124,69.5306,49000.0
2014-01-08 09:40:00,76.39,76.52,76.16,76.16,44600.0,69.5306,69.6489,69.3213,69.3213,44600.0
2014-01-08 09:50:00,76.13,76.44,76.01,76.44,51300.0,69.294,69.5761,69.1847,69.5761,51300.0
2014-01-08 10:00:00,76.42,76.46,76.27,76.3,49400.0,69.5579,69.5943,69.4214,69.4487,49400.0
2014-01-08 10:10:00,76.3,76.31,76.12,76.23,31400.0,69.4487,69.4578,69.2849,69.385,31400.0
2014-01-08 10:20:00,76.24,76.37,76.24,76.37,32300.0,69.3941,69.5124,69.3941,69.5124,32300.0
2014-01-08 10:30:00,76.37,76.45,76.35,76.36,24200.0,69.5124,69.5852,69.4942,69.5033,24200.0
2014-01-08 10:40:00,76.35,76.43,76.3,76.37,54500.0,69.4942,69.567,69.4487,69.5124,54500.0
2014-01-08 10:50:00,76.38,76.45,76.34,76.35,34600.0,69.5215,69.5852,69.4851,69.4942,34600.0
2014-01-08 11:00:00,76.34,76.42,76.32,76.33,41700.0,69.4851,69.5579,69.4669,69.476,41700.0
2014-01-08 11:10:00,76.35,76.38,76.32,76.34,28400.0,69.4942,69.5215,69.4669,69.4851,28400.0
2014-01-08 11:20:00,76.34,76.36,76.34,76.35,35300.0,69.4851,69.5033,69.4851,69.4942,35300.0
2014-01-08 11:30:00,76.35,76.45,76.34,76.44,41000.0,69.4942,69.5852,69.4851,69.5761,41000.0
2014-01-08 11:40:00,76.44,76.47,76.37,76.37,49300.0,69.5761,69.6034,69.5124,69.5124,49300.0
2014-01-08 11:50:00,76.37,76.44,76.34,76.38,26800.0,69.5124,69.5761,69.4851,69.5215,26800.0
2014-01-08 12:00:00,76.38,76.45,76.31,76.38,30700.0,69.5215,69.5852,69.4578,69.5215,30700.0
2014-01-08 12:10:00,76.38,76.42,76.32,76.36,22500.0,69.5215,69.5579,69.4669,69.5033,22500.0
2014-01-08 12:20:00,76.36,76.37,76.35,76.36,28400.0,69.5033,69.5124,69.4942,69.5033,28400.0
2014-01-08 12:30:00,76.35,76.41,76.25,76.25,35400.0,69.4942,69.5488,69.4032,69.4032,35400.0
2014-01-08 12:40:00,76.25,76.3,76.23,76.25,14300.0,69.4032,69.4487,69.385,69.4032,14300.0
2014-01-08 12:50:00,76.25,76.3,76.18,76.19,18700.0,69.4032,69.4487,69.3395,69.3486,18700.0
2014-01-08 13:00:00,76.19,76.26,76.16,76.26,22300.0,69.3486,69.4123,69.3213,69.4123,22300.0
2014-01-08 13:10:00,76.27,76.31,76.22,76.27,37900.0,69.4214,69.4578,69.3759,69.4214,37900.0
2014-01-08 13:20:00,76.27,76.34,76.27,76.33,40300.0,69.4214,69.4851,69.4214,69.476,40300.0
2014-01-08 13:30:00,76.33,76.34,76.27,76.28,28600.0,69.476,69.4851,69.4214,69.4305,28600.0
2014-01-08 13:40:00,76.29,76.31,76.23,76.24,19900.0,69.4396,69.4578,69.385,69.3941,19900.0
2014-01-08 13:50:00,76.23,76.35,76.21,76.34,27600.0,69.385,69.4942,69.3668,69.4851,27600.0
2014-01-08 14:00:00,76.33,76.44,76.15,76.17,64700.0,69.476,69.5761,69.3122,69.3304,64700.0
2014-01-08 14:10:00,76.16,76.25,76.12,76.24,24400.0,69.3213,69.4032,69.2849,69.3941,24400.0
2014-01-08 14:20:00,76.25,76.32,76.23,76.25,25600.0,69.4032,69.4669,69.385,69.4032,25600.0
2014-01-08 14:30:00,76.24,76.3,76.18,76.18,28400.0,69.3941,69.4487,69.3395,69.3395,28400.0
2014-01-08 14:40:00,76.17,76.21,76.11,76.11,24900.0,69.3304,69.3668,69.2758,69.2758,24900.0
2014-01-08 14:50:00,76.11,76.23,76.11,76.18,33400.0,69.2758,69.385,69.2758,69.3395,33400.0
2014-01-08 15:00:00,76.18,76.31,76.18,76.28,43400.0,69.3395,69.4578,69.3395,69.4305,43400.0
2014-01-08 15:10:00,76.27,76.3,76.2,76.2,45400.0,69.4214,69.4487,69.3577,69.3577,45400.0
2014-01-08 15:20:00,76.19,76.2,76.13,76.14,62100.0,69.3486,69.3577,69.294,69.3031,62100.0
2014-01-08 15:30:00,76.13,76.3,76.13,76.3,79300.0,69.294,69.4487,69.294,69.4487,79300.0
2014-01-08 15:40:00,76.3,76.3,76.25,76.28,113700.0,69.4487,69.4487,69.4032,69.4305,113700.0
2014-01-08 15:50:00,76.29,76.48,76.29,76.43,460900.0,69.4396,69.6125,69.4396,69.567,460900.0
2014-01-09 09:30:00,76.82,76.82,76.47,76.7,60900.0,69.922,69.922,69.6034,69.8128,60900.0
2014-01-09 09:40:00,76.69,76.87,76.67,76.79,67300.0,69.8037,69.9675,69.7855,69.8947,67300.0
2014-01-09 09:50:00,76.79,76.86,76.79,76.83,55600.0,69.8947,69.9584,69.8947,69.9311,55600.0
2014-01-09 10:00:00,76.83,76.83,76.53,76.55,12700.0,69.9311,69.9311,69.658,69.6762,12700.0
2014-01-09 10:10:00,76.56,76.59,76.49,76.55,23000.0,69.6853,69.7127,69.6216,69.6762,23000.0
2014-01-09 10:20:00,76.55,76.59,76.5,76.56,45600.0,69.6762,69.7127,69.6307,69.6853,45600.0
2014-01-09 10:30:00,76.55,76.73,76.55,76.69,15400.0,69.6762,69.8401,69.6762,69.8037,15400.0
2014-01-09 10:40:00,76.7,76.7,76.46,76.51,23900.0,69.8128,69.8128,69.5943,69.6398,23900.0
2014-01-09 10:50:00,76.52,76.56,76.38,76.52,20500.0,69.6489,69.6853,69.5215,69.6489,20500.0
2014-01-09 11:00:00,76.49,76.5,76.35,76.35,12400.0,69.6216,69.6307,69.4942,69.4942,12400.0
2014-01-09 11:10:00,76.36,76.44,76.32,76.4,15600.0,69.5033,69.5761,69.4669,69.5397,15600.0
2014-01-09 11:20:00,76.4,76.49,76.38,76.45,22800.0,69.5397,69.6216,69.5215,69.5852,22800.0
2014-01-09 11:30:00,76.45,76.51,76.37,76.51,19300.0,69.5852,69.6398,69.5124,69.6398,19300.0
2014-01-09 11:40:00,76.53,76.58,76.45,76.52,15000.0,69.658,69.7035,69.5852,69.6489,15000.0
2014-01-09 11:50:00,76.52,76.59,76.5,76.56,6900.0,69.6489,69.7127,69.6307,69.6853,6900.0
2014-01-09 12:00:00,76.55,76.59,76.53,76.55,10900.0,69.6762,69.7127,69.658,69.6762,10900.0
2014-01-09 12:10:00,76.54,76.58,76.48,76.58,14900.0,69.6671,69.7035,69.6125,69.7035,14900.0
2014-01-09 12:20:00,76.57,76.79,76.56,76.76,18400.0,69.6944,69.8947,69.6853,69.8674,18400.0
2014-01-09 12:30:00,76.78,76.84,76.78,76.84,24300.0,69.8856,69.9402,69.8856,69.9402,24300.0
2014-01-09 12:40:00,76.85,76.89,76.85,76.88,12900.0,69.9493,69.9857,69.9493,69.9766,12900.0
2014-01-09 12:50:00,76.88,76.96,76.84,76.95,13800.0,69.9766,70.0494,69.9402,70.0403,13800.0
2014-01-09 13:00:00,76.95,77.0,76.93,76.98,22200.0,70.0403,70.0858,70.0221,70.0676,22200.0
2014-01-09 13:10:00,76.98,76.99,76.96,76.99,21800.0,70.0676,70.0767,70.0494,70.0767,21800.0
2014-01-09 13:20:00,76.97,76.99,76.95,76.96,33200.0,70.0585,70.0767,70.0403,70.0494,33200.0
2014-01-09 13:30:00,76.96,76.99,76.85,76.87,39300.0,70.0494,70.0767,69.9493,69.9675,39300.0
2014-01-09 13:40:00,76.89,76.89,76.81,76.81,9100.0,69.9857,69.9857,69.9129,69.9129,9100.0
2014-01-09 13:50:00,76.81,76.87,76.78,76.87,19700.0,69.9129,69.9675,69.8856,69.9675,19700.0
2014-01-09 14:00:00,76.86,76.88,76.76,76.76,17000.0,69.9584,69.9766,69.8674,69.8674,17000.0
2014-01-09 14:10:00,76.76,76.81,76.75,76.78,19800.0,69.8674,69.9129,69.8583,69.8856,19800.0
2014-01-09 14:20:00,76.78,76.81,76.73,76.79,16400.0,69.8856,69.9129,69.8401,69.8947,16400.0
2014-01-09 14:30:00,76.79,76.79,76.68,76.71,8900.0,69.8947,69.8947,69.7946,69.8219,8900.0
2014-01-09 14:40:00,76.7,76.75,76.68,76.73,13700.0,69.8128,69.8583,69.7946,69.8401,13700.0
2014-01-09 14:50:00,76.73,76.79,76.7,76.7,14600.0,69.8401,69.8947,69.8128,69.8128,14600.0
2014-01-09 15:00:00,76.7,76.77,76.7,76.73,12900.0,69.8128,69.8765,69.8128,69.8401,12900.0
2014-01-09 15:10:00,76.73,76.84,76.7,76.8,16500.0,69.8401,69.9402,69.8128,69.9038,16500.0
2014-01-09 15:20:00,76.79,76.84,76.77,76.78,20100.0,69.8947,69.9402,69.8765,69.8856,20100.0
2014-01-09 15:30:00,76.78,76.78,76.65,76.68,24200.0,69.8856,69.8856,69.7673,69.7946,24200.0
2014-01-09 15:40:00,76.69,76.69,76.65,76.67,44400.0,69.8037,69.8037,69.7673,69.7855,44400.0
2014-01-09 15:50:00,76.67,76.7,76.59,76.64,72100.0,69.7855,69.8128,69.7127,69.7582,72100.0
2014-01-10 09:30:00,76.9,76.96,76.36,76.71,46500.0,69.9948,70.0494,69.5033,69.8219,46500.0
2014-01-10 09:40:00,76.68,76.68,76.34,76.43,16700.0,69.7946,69.7946,69.4851,69.567,16700.0
2014-01-10 09:50:00,76.42,76.5,76.25,76.3,16200.0,69.5579,69.6307,69.4032,69.4487,16200.0
2014-01-10 10:00:00,76.27,76.4,76.23,76.34,26500.0,69.4214,69.5397,69.385,69.4851,26500.0
2014-01-10 10:10:00,76.32,76.37,76.18,76.3,33700.0,69.4669,69.5124,69.3395,69.4487,33700.0
2014-01-10 10:20:00,76.35,76.43,76.29,76.3,24300.0,69.4942,69.567,69.4396,69.4487,24300.0
2014-01-10 10:30:00,76.31,76.37,76.2,76.24,16700.0,69.4578,69.5124,69.3577,69.3941,16700.0
2014-01-10 10:40:00,76.23,76.31,76.19,76.24,16300.0,69.385,69.4578,69.3486,69.3941,16300.0
2014-01-10 10:50:00,76.24,76.33,76.13,76.26,19100.0,69.3941,69.476,69.294,69.4123,19100.0
2014-01-10 11:00:00,76.27,76.33,76.19,76.31,18600.0,69.4214,69.476,69.3486,69.4578,18600.0
2014-01-10 11:10:00,76.3,76.34,76.2,76.21,18300.0,69.4487,69.4851,69.3577,69.3668,18300.0
2014-01-10 11:20:00,76.2,76.2,75.97,75.99,24400.0,69.3577,69.3577,69.1483,69.1665,24400.0
2014-01-10 11:30:00,75.98,75.99,75.84,75.99,16800.0,69.1574,69.1665,69.03,69.1665,16800.0
2014-01-10 11:40:00,75.99,76.07,75.95,76.07,21800.0,69.1665,69.2393,69.1301,69.2393,21800.0
2014-01-10 11:50:00,76.07,76.07,75.93,75.93,12300.0,69.2393,69.2393,69.1119,69.1119,12300.0
2014-01-10 12:00:00,75.94,75.95,75.84,75.95,20700.0,69.121,69.1301,69.03,69.1301,20700.0
2014-01-10 12:10:00,75.96,76.0,75.91,75.93,18900.0,69.1392,69.1756,69.0937,69.1119,18900.0
2014-01-10 12:20:00,75.93,76.0,75.92,75.94,14500.0,69.1119,69.1756,69.1028,69.121,14500.0
2014-01-10 12:30:00,75.94,76.07,75.94,76.07,16100.0,69.121,69.2393,69.121,69.2393,16100.0
2014-01-10 12:40:00,76.07,76.17,76.05,76.11,19100.0,69.2393,69.3304,69.2211,69.2758,19100.0
2014-01-10 12:50:00,76.14,76.16,76.07,76.09,13400.0,69.3031,69.3213,69.2393,69.2575,13400.0
2014-01-10 13:00:00,76.07,76.14,76.04,76.14,8500.0,69.2393,69.3031,69.212,69.3031,8500.0
2014-01-10 13:10:00,76.15,76.25,76.15,76.21,11500.0,69.3122,69.4032,69.3122,69.3668,11500.0
2014-01-10 13:20:00,76.21,76.29,76.2,76.28,9600.0,69.3668,69.4396,69.3577,69.4305,9600.0
2014-01-10 13:30:00,76.26,76.3,76.25,76.28,14300.0,69.4123,69.4487,69.4032,69.4305,14300.0
2014-01-10 13:40:00,76.29,76.31,76.26,76.3,13100.0,69.4396,69.4578,69.4123,69.4487,13100.0
2014-01-10 13:50:00,76.3,76.31,76.15,76.17,19000.0,69.4487,69.4578,69.3122,69.3304,19000.0
2014-01-10 14:00:00,76.17,76.24,76.16,76.21,17500.0,69.3304,69.3941,69.3213,69.3668,17500.0
2014-01-10 14:10:00,76.2,76.27,76.17,76.25,11400.0,69.3577,69.4214,69.3304,69.4032,11400.0
2014-01-10 14:20:00,76.26,76.28,76.22,76.22,10700.0,69.4123,69.4305,69.3759,69.3759,10700.0
2014-01-10 14:30:00,76.22,76.32,76.22,76.31,15500.0,69.3759,69.4669,69.3759,69.4578,15500.0
2014-01-10 14:40:00,76.32,76.35,76.26,76.28,38200.0,69.4669,69.4942,69.4123,69.4305,38200.0
2014-01-10 14:50:00,76.27,76.3,76.23,76.23,12900.0,69.4214,69.4487,69.385,69.385,12900.0
2014-01-10 15:00:00,76.24,76.37,76.23,76.28,113900.0,69.3941,69.5124,69.385,69.4305,113900.0
2014-01-10 15:10:00,76.27,76.28,76.21,76.25,51600.0,69.4214,69.4305,69.3668,69.4032,51600.0
2014-01-10 15:20:00,76.25,76.27,76.21,76.21,37100.0,69.4032,69.4214,69.3668,69.3668,37100.0
2014-01-10 15:30:00,76.22,76.31,76.22,76.26,49600.0,69.3759,69.4578,69.3759,69.4123,49600.0
2014-01-10 15:40:00,76.26,76.27,76.19,76.22,39100.0,69.4123,69.4214,69.3486,69.3759,39100.0
2014-01-10 15:50:00,76.22,76.27,76.2,76.24,89900.0,69.3759,69.4214,69.3577,69.3941,89900.0
2014-01-13 09:30:00,75.98,76.22,75.88,76.12,27000.0,69.1574,69.3759,69.0664,69.2849,27000.0
2014-01-13 09:40:00,76.15,76.16,75.95,76.02,11900.0,69.3122,69.3213,69.1301,69.1938,11900.0
2014-01-13 09:50:00,76.02,76.02,75.77,75.77,15400.0,69.1938,69.1938,68.9663,68.9663,15400.0
2014-01-13 10:00:00,75.82,76.03,75.81,76.02,14400.0,69.0118,69.2029,69.0027,69.1938,14400.0
2014-01-13 10:10:00,76.01,76.07,75.95,76.07,25000.0,69.1847,69.2393,69.1301,69.2393,25000.0
2014-01-13 10:20:00,76.1,76.16,76.06,76.1,12600.0,69.2666,69.3213,69.2302,69.2666,12600.0
2014-01-13 10:30:00,76.1,76.17,76.02,76.16,15700.0,69.2666,69.3304,69.1938,69.3213,15700.0
2014-01-13 10:40:00,76.15,76.19,76.13,76.15,7400.0,69.3122,69.3486,69.294,69.3122,7400.0
2014-01-13 10:50:00,76.15,76.18,76.11,76.11,22600.0,69.3122,69.3395,69.2758,69.2758,22600.0
2014-01-13 11:00:00,76.1,76.1,76.02,76.03,9100.0,69.2666,69.2666,69.1938,69.2029,9100.0
2014-01-13 11:10:00,76.03,76.14,76.03,76.13,10700.0,69.2029,69.3031,69.2029,69.294,10700.0
2014-01-13 11:20:00,76.12,76.14,76.07,76.13,8500.0,69.2849,69.3031,69.2393,69.294,8500.0
2014-01-13 11:30:00,76.13,76.14,76.07,76.1,6900.0,69.294,69.3031,69.2393,69.2666,6900.0
2014-01-13 11:40:00,76.11,76.11,76.08,76.1,6700.0,69.2758,69.2758,69.2484,69.2666,6700.0
2014-01-13 11:50:00,76.1,76.12,76.06,76.11,10000.0,69.2666,69.2849,69.2302,69.2758,10000.0
2014-01-13 12:00:00,76.12,76.14,75.96,75.98,21100.0,69.2849,69.3031,69.1392,69.1574,21100.0
2014-01-13 12:10:00,75.99,76.01,75.95,75.96,8100.0,69.1665,69.1847,69.1301,69.1392,8100.0
2014-01-13 12:20:00,75.96,75.96,75.79,75.81,10200.0,69.1392,69.1392,68.9845,69.0027,10200.0
2014-01-13 12:30:00,75.8,75.8,75.72,75.78,17500.0,68.9936,68.9936,68.9208,68.9754,17500.0
2014-01-13 12:40:00,75.77,75.79,75.7,75.73,8400.0,68.9663,68.9845,68.9026,68.9299,8400.0
2014-01-13 12:50:00,75.74,75.74,75.63,75.63,12200.0,68.939,68.939,68.8389,68.8389,12200.0
2014-01-13 13:00:00,75.62,75.62,75.52,75.56,22400.0,68.8298,68.8298,68.7387,68.7751,22400.0
2014-01-13 13:10:00,75.58,75.58,75.42,75.45,23200.0,68.7933,68.7933,68.6477,68.675,23200.0
2014-01-13 13:20:00,75.45,75.51,75.43,75.47,13400.0,68.675,68.7296,68.6568,68.6932,13400.0
2014-01-13 13:30:00,75.46,75.52,75.44,75.47,20500.0,68.6841,68.7387,68.6659,68.6932,20500.0
2014-01-13 13:40:00,75.45,75.45,75.29,75.3,35000.0,68.675,68.675,68.5294,68.5385,35000.0
2014-01-13 13:50:00,75.3,75.37,75.29,75.35,18100.0,68.5385,68.6022,68.5294,68.584,18100.0
2014-01-13 14:00:00,75.35,75.37,75.29,75.34,13600.0,68.584,68.6022,68.5294,68.5749,13600.0
2014-01-13 14:10:00,75.33,75.38,75.26,75.26,11100.0,68.5658,68.6113,68.5021,68.5021,11100.0
2014-01-13 14:20:00,75.27,75.33,75.21,75.21,22600.0,68.5112,68.5658,68.4566,68.4566,22600.0
2014-01-13 14:30:00,75.22,75.26,75.13,75.16,15100.0,68.4657,68.5021,68.3838,68.4111,15100.0
2014-01-13 14:40:00,75.15,75.21,75.07,75.1,18300.0,68.402,68.4566,68.3291,68.3564,18300.0
2014-01-13 14:50:00,75.1,75.1,74.97,75.02,34300.0,68.3564,68.3564,68.2381,68.2836,34300.0
2014-01-13 15:00:00,75.02,75.03,74.82,74.92,49300.0,68.2836,68.2927,68.1016,68.1926,49300.0
2014-01-13 15:10:00,74.92,75.03,74.92,75.01,33500.0,68.1926,68.2927,68.1926,68.2745,33500.0
2014-01-13 15:20:00,75.0,75.0,74.87,74.91,33500.0,68.2654,68.2654,68.1471,68.1835,33500.0
2014-01-13 15:30:00,74.91,74.94,74.83,74.87,30600.0,68.1835,68.2108,68.1107,68.1471,30600.0
2014-01-13 15:40:00,74.87,74.9,74.82,74.89,36400.0,68.1471,68.1744,68.1016,68.1653,36400.0
2014-01-13 15:50:00,74.9,75.03,74.9,75.02,98300.0,68.1744,68.2927,68.1744,68.2836,98300.0
2014-01-14 09:30:00,75.21,75.5,75.19,75.33,30700.0,68.4566,68.7205,68.4384,68.5658,30700.0
2014-01-14 09:40:00,75.32,75.37,75.15,75.27,11500.0,68.5567,68.6022,68.402,68.5112,11500.0
2014-01-14 09:50:00,75.29,75.47,75.24,75.47,43500.0,68.5294,68.6932,68.4839,68.6932,43500.0
2014-01-14 10:00:00,75.46,75.74,75.46,75.74,11800.0,68.6841,68.939,68.6841,68.939,11800.0
2014-01-14 10:10:00,75.76,75.83,75.68,75.82,19700.0,68.9572,69.0209,68.8844,69.0118,19700.0
2014-01-14 10:20:00,75.84,75.88,75.75,75.82,13500.0,69.03,69.0664,68.9481,69.0118,13500.0
2014-01-14 10:30:00,75.85,75.85,75.71,75.71,14300.0,69.0391,69.0391,68.9117,68.9117,14300.0
2014-01-14 10:40:00,75.73,75.89,75.73,75.86,21600.0,68.9299,69.0755,68.9299,69.0482,21600.0
2014-01-14 10:50:00,75.85,75.94,75.81,75.91,32300.0,69.0391,69.121,69.0027,69.0937,32300.0
2014-01-14 11:00:00,75.91,75.96,75.85,75.85,20000.0,69.0937,69.1392,69.0391,69.0391,20000.0
2014-01-14 11:10:00,75.87,75.97,75.82,75.96,23900.0,69.0573,69.1483,69.0118,69.1392,23900.0
2014-01-14 11:20:00,75.95,75.99,75.92,75.93,14900.0,69.1301,69.1665,69.1028,69.1119,14900.0
2014-01-14 11:30:00,75.94,76.0,75.9,75.9,19700.0,69.121,69.1756,69.0846,69.0846,19700.0
2014-01-14 11:40:00,75.9,75.91,75.84,75.87,13700.0,69.0846,69.0937,69.03,69.0573,13700.0
2014-01-14 11:50:00,75.86,75.89,75.84,75.86,17300.0,69.0482,69.0755,69.03,69.0482,17300.0
2014-01-14 12:00:00,75.86,75.87,75.81,75.84,15800.0,69.0482,69.0573,69.0027,69.03,15800.0
2014-01-14 12:10:00,75.84,75.9,75.8,75.9,17300.0,69.03,69.0846,68.9936,69.0846,17300.0
2014-01-14 12:20:00,75.89,75.96,75.88,75.92,36600.0,69.0755,69.1392,69.0664,69.1028,36600.0
2014-01-14 12:30:00,75.93,75.96,75.92,75.96,10300.0,69.1119,69.1392,69.1028,69.1392,10300.0
2014-01-14 12:40:00,75.96,75.99,75.92,75.93,26200.0,69.1392,69.1665,69.1028,69.1119,26200.0
2014-01-14 12:50:00,75.93,75.96,75.92,75.94,13600.0,69.1119,69.1392,69.1028,69.121,13600.0
2014-01-14 13:00:00,75.96,75.97,75.92,75.94,13100.0,69.1392,69.1483,69.1028,69.121,13100.0
2014-01-14 13:10:00,75.94,75.97,75.91,75.91,24100.0,69.121,69.1483,69.0937,69.0937,24100.0
2014-01-14 13:20:00,75.91,75.94,75.87,75.87,14800.0,69.0937,69.121,69.0573,69.0573,14800.0
2014-01-14 13:30:00,75.87,75.92,75.86,75.9,22400.0,69.0573,69.1028,69.0482,69.0846,22400.0
2014-01-14 13:40:00,75.91,75.91,75.82,75.82,11900.0,69.0937,69.0937,69.0118,69.0118,11900.0
2014-01-14 13:50:00,75.83,75.9,75.83,75.89,14000.0,69.0209,69.0846,69.0209,69.0755,14000.0
2014-01-14 14:00:00,75.9,75.91,75.84,75.85,13700.0,69.0846,69.0937,69.03,69.0391,13700.0
2014-01-14 14:10:00,75.85,75.88,75.81,75.84,18400.0,69.0391,69.0664,69.0027,69.03,18400.0
2014-01-14 14:20:00,75.85,75.92,75.85,75.92,11200.0,69.0391,69.1028,69.0391,69.1028,11200.0
2014-01-14 14:30:00,75.92,75.92,75.87,75.9,19400.0,69.1028,69.1028,69.0573,69.0846,19400.0
2014-01-14 14:40:00,75.91,75.92,75.85,75.89,20900.0,69.0937,69.1028,69.0391,69.0755,20900.0
2014-01-14 14:50:00,75.9,75.93,75.84,75.86,19300.0,69.0846,69.1119,69.03,69.0482,19300.0
2014-01-14 15:00:00,75.89,75.97,75.89,75.95,20200.0,69.0755,69.1483,69.0755,69.1301,20200.0
2014-01-14 15:10:00,75.95,75.99,75.95,75.99,11100.0,69.1301,69.1665,69.1301,69.1665,11100.0
2014-01-14 15:20:00,75.99,76.08,75.98,76.04,27800.0,69.1665,69.2484,69.1574,69.212,27800.0
2014-01-14 15:30:00,76.04,76.06,76.0,76.03,21300.0,69.212,69.2302,69.1756,69.2029,21300.0
2014-01-14 15:40:00,76.03,76.05,75.97,76.0,26400.0,69.2029,69.2211,69.1483,69.1756,26400.0
2014-01-14 15:50:00,76.01,76.08,76.01,76.06,142200.0,69.1847,69.2484,69.1847,69.2302,142200.0
2014-01-15 09:30:00,76.23,76.46,75.95,76.42,37500.0,69.385,69.5943,69.1301,69.5579,37500.0
2014-01-15 09:40:00,76.44,76.46,76.3,76.34,49600.0,69.5761,69.5943,69.4487,69.4851,49600.0
2014-01-15 09:50:00,76.35,76.53,76.31,76.49,21500.0,69.4942,69.658,69.4578,69.6216,21500.0
2014-01-15 10:00:00,76.5,76.56,76.42,76.55,42000.0,69.6307,69.6853,69.5579,69.6762,42000.0
2014-01-15 10:10:00,76.55,76.77,76.5,76.77,29700.0,69.6762,69.8765,69.6307,69.8765,29700.0
2014-01-15 10:20:00,76.78,76.83,76.73,76.75,17900.0,69.8856,69.9311,69.8401,69.8583,17900.0
2014-01-15 10:30:00,76.75,76.81,76.72,76.74,12600.0,69.8583,69.9129,69.831,69.8492,12600.0
2014-01-15 10:40:00,76.74,76.81,76.68,76.79,10100.0,69.8492,69.9129,69.7946,69.8947,10100.0
2014-01-15 10:50:00,76.79,76.83,76.77,76.8,12200.0,69.8947,69.9311,69.8765,69.9038,12200.0
2014-01-15 11:00:00,76.81,76.96,76.71,76.94,20200.0,69.9129,70.0494,69.8219,70.0312,20200.0
2014-01-15 11:10:00,76.96,76.97,76.84,76.86,19300.0,70.0494,70.0585,69.9402,69.9584,19300.0
2014-01-15 11:20:00,76.86,76.92,76.77,76.92,15500.0,69.9584,70.013,69.8765,70.013,15500.0
2014-01-15 11:30:00,76.92,76.94,76.87,76.91,7800.0,70.013,70.0312,69.9675,70.0039,7800.0
2014-01-15 11:40:00,76.91,76.92,76.82,76.86,23300.0,70.0039,70.013,69.922,69.9584,23300.0
2014-01-15 11:50:00,76.85,76.86,76.78,76.83,7200.0,69.9493,69.9584,69.8856,69.9311,7200.0
2014-01-15 12:00:00,76.81,76.99,76.81,76.98,31100.0,69.9129,70.0767,69.9129,70.0676,31100.0
2014-01-15 12:10:00,76.98,77.09,76.98,77.08,22000.0,70.0676,70.1678,70.0676,70.1587,22000.0
2014-01-15 12:20:00,77.09,77.22,77.07,77.19,20400.0,70.1678,70.2861,70.1495,70.2588,20400.0
2014-01-15 12:30:00,77.18,77.19,77.06,77.09,20200.0,70.2497,70.2588,70.1404,70.1678,20200.0
2014-01-15 12:40:00,77.09,77.1,77.0,77.1,11700.0,70.1678,70.1769,70.0858,70.1769,11700.0
2014-01-15 12:50:00,77.09,77.09,77.02,77.02,14100.0,70.1678,70.1678,70.104,70.104,14100.0
2014-01-15 13:00:00,77.02,77.09,77.0,77.02,28000.0,70.104,70.1678,70.0858,70.104,28000.0
2014-01-15 13:10:00,77.03,77.03,76.96,77.0,17500.0,70.1131,70.1131,70.0494,70.0858,17500.0
2014-01-15 13:20:00,77.01,77.02,76.93,76.95,17700.0,70.0949,70.104,70.0221,70.0403,17700.0
2014-01-15 13:30:00,76.95,76.97,76.88,76.88,13100.0,70.0403,70.0585,69.9766,69.9766,13100.0
2014-01-15 13:40:00,76.87,76.89,76.81,76.83,15300.0,69.9675,69.9857,69.9129,69.9311,15300.0
2014-01-15 13:50:00,76.83,76.92,76.79,76.87,17900.0,69.9311,70.013,69.8947,69.9675,17900.0
2014-01-15 14:00:00,76.88,76.92,76.85,76.86,24900.0,69.9766,70.013,69.9493,69.9584,24900.0
2014-01-15 14:10:00,76.84,76.89,76.8,76.89,15500.0,69.9402,69.9857,69.9038,69.9857,15500.0
2014-01-15 14:20:00,76.87,76.9,76.85,76.89,24600.0,69.9675,69.9948,69.9493,69.9857,24600.0
2014-01-15 14:30:00,76.9,76.91,76.87,76.88,13600.0,69.9948,70.0039,69.9675,69.9766,13600.0
2014-01-15 14:40:00,76.89,76.91,76.82,76.88,34800.0,69.9857,70.0039,69.922,69.9766,34800.0
2014-01-15 14:50:00,76.88,76.89,76.83,76.88,23900.0,69.9766,69.9857,69.9311,69.9766,23900.0
2014-01-15 15:00:00,76.88,76.88,76.75,76.76,33900.0,69.9766,69.9766,69.8583,69.8674,33900.0
2014-01-15 15:10:00,76.76,76.76,76.67,76.69,31700.0,69.8674,69.8674,69.7855,69.8037,31700.0
2014-01-15 15:20:00,76.69,76.76,76.64,76.73,44400.0,69.8037,69.8674,69.7582,69.8401,44400.0
2014-01-15 15:30:00,76.72,76.82,76.69,76.82,35500.0,69.831,69.922,69.8037,69.922,35500.0
2014-01-15 15:40:00,76.82,76.86,76.75,76.81,54000.0,69.922,69.9584,69.8583,69.9129,54000.0
2014-01-15 15:50:00,76.81,76.87,76.74,76.78,132000.0,69.9129,69.9675,69.8492,69.8856,132000.0
2014-01-16 09:30:00,76.46,76.89,76.36,76.74,34900.0,69.5943,69.9857,69.5033,69.8492,34900.0
2014-01-16 09:40:00,76.73,76.97,76.72,76.77,12800.0,69.8401,70.0585,69.831,69.8765,12800.0
2014-01-16 09:50:00,76.78,77.07,76.7,76.93,21000.0,69.8856,70.1495,69.8128,70.0221,21000.0
2014-01-16 10:00:00,76.83,77.06,76.83,77.02,34100.0,69.9311,70.1404,69.9311,70.104,34100.0
2014-01-16 10:10:00,77.02,77.02,76.93,76.97,11000.0,70.104,70.104,70.0221,70.0585,11000.0
2014-01-16 10:20:00,76.97,77.04,76.97,76.99,21200.0,70.0585,70.1222,70.0585,70.0767,21200.0
2014-01-16 10:30:00,76.99,77.12,76.97,77.11,21000.0,70.0767,70.1951,70.0585,70.186,21000.0
2014-01-16 10:40:00,77.11,77.14,76.99,76.99,19600.0,70.186,70.2133,70.0767,70.0767,19600.0
2014-01-16 10:50:00,76.99,77.01,76.9,77.0,9500.0,70.0767,70.0949,69.9948,70.0858,9500.0
2014-01-16 11:00:00,77.0,77.03,76.95,77.03,18600.0,70.0858,70.1131,70.0403,70.1131,18600.0
2014-01-16 11:10:00,77.04,77.15,77.04,77.13,14700.0,70.1222,70.2224,70.1222,70.2042,14700.0
2014-01-16 11:20:00,77.12,77.12,76.87,76.88,21300.0,70.1951,70.1951,69.9675,69.9766,21300.0
2014-01-16 11:30:00,76.93,76.96,76.88,76.91,15700.0,70.0221,70.0494,69.9766,70.0039,15700.0
2014-01-16 11:40:00,76.92,76.98,76.89,76.9,15200.0,70.013,70.0676,69.9857,69.9948,15200.0
2014-01-16 11:50:00,76.91,76.98,76.89,76.96,8000.0,70.0039,70.0676,69.9857,70.0494,8000.0
2014-01-16 12:00:00,76.98,77.0,76.9,76.93,8900.0,70.0676,70.0858,69.9948,70.0221,8900.0
2014-01-16 12:10:00,76.94,76.94,76.84,76.85,23300.0,70.0312,70.0312,69.9402,69.9493,23300.0
2014-01-16 12:20:00,76.84,76.86,76.76,76.81,16300.0,69.9402,69.9584,69.8674,69.9129,16300.0
2014-01-16 12:30:00,76.82,76.9,76.82,76.84,7000.0,69.922,69.9948,69.922,69.9402,7000.0
2014-01-16 12:40:00,76.83,76.91,76.83,76.88,11800.0,69.9311,70.0039,69.9311,69.9766,11800.0
2014-01-16 12:50:00,76.88,76.89,76.8,76.85,19400.0,69.9766,69.9857,69.9038,69.9493,19400.0
2014-01-16 13:00:00,76.86,76.88,76.79,76.86,11500.0,69.9584,69.9766,69.8947,69.9584,11500.0
2014-01-16 13:10:00,76.87,76.93,76.84,76.92,11700.0,69.9675,70.0221,69.9402,70.013,11700.0
2014-01-16 13:20:00,76.93,76.97,76.88,76.9,51700.0,70.0221,70.0585,69.9766,69.9948,51700.0
2014-01-16 13:30:00,76.9,76.94,76.87,76.92,12600.0,69.9948,70.0312,69.9675,70.013,12600.0
2014-01-16 13:40:00,76.91,76.92,76.84,76.84,14900.0,70.0039,70.013,69.9402,69.9402,14900.0
2014-01-16 13:50:00,76.83,76.93,76.81,76.88,14800.0,69.9311,70.0221,69.9129,69.9766,14800.0
2014-01-16 14:00:00,76.86,76.9,76.85,76.88,10700.0,69.9584,69.9948,69.9493,69.9766,10700.0
2014-01-16 14:10:00,76.88,76.9,76.82,76.82,14900.0,69.9766,69.9948,69.922,69.922,14900.0
2014-01-16 14:20:00,76.81,76.88,76.77,76.88,124800.0,69.9129,69.9766,69.8765,69.9766,124800.0
2014-01-16 14:30:00,76.88,77.0,76.88,76.95,98300.0,69.9766,70.0858,69.9766,70.0403,98300.0
2014-01-16 14:40:00,76.97,77.0,76.87,76.87,57800.0,70.0585,70.0858,69.9675,69.9675,57800.0
2014-01-16 14:50:00,76.87,76.97,76.85,76.97,17600.0,69.9675,70.0585,69.9493,70.0585,17600.0
2014-01-16 15:00:00,76.97,76.97,76.8,76.83,54000.0,70.0585,70.0585,69.9038,69.9311,54000.0
2014-01-16 15:10:00,76.83,76.87,76.8,76.84,28500.0,69.9311,69.9675,69.9038,69.9402,28500.0
2014-01-16 15:20:00,76.84,76.9,76.8,76.9,27600.0,69.9402,69.9948,69.9038,69.9948,27600.0
2014-01-16 15:30:00,76.89,76.9,76.84,76.87,74100.0,69.9857,69.9948,69.9402,69.9675,74100.0
2014-01-16 15:40:00,76.86,76.86,76.66,76.66,74600.0,69.9584,69.9584,69.7764,69.7764,74600.0
2014-01-16 15:50:00,76.65,76.81,76.65,76.79,102300.0,69.7673,69.9129,69.7673,69.8947,102300.0
2014-01-17 09:30:00,76.06,76.99,76.06,76.92,467500.0,69.2302,70.0767,69.2302,70.013,467500.0
2014-01-17 09:40:00,76.9,76.92,76.74,76.88,24800.0,69.9948,70.013,69.8492,69.9766,24800.0
2014-01-17 09:50:00,76.93,76.97,76.83,76.97,36400.0,70.0221,70.0585,69.9311,70.0585,36400.0
2014-01-17 10:00:00,76.98,77.14,76.89,77.08,24900.0,70.0676,70.2133,69.9857,70.1587,24900.0
2014-01-17 10:10:00,77.1,77.22,77.08,77.21,18000.0,70.1769,70.2861,70.1587,70.277,18000.0
2014-01-17 10:20:00,77.21,77.28,77.12,77.17,20100.0,70.277,70.3407,70.1951,70.2406,20100.0
2014-01-17 10:30:00,77.18,77.26,77.16,77.16,16900.0,70.2497,70.3225,70.2315,70.2315,16900.0
2014-01-17 10:40:00,77.17,77.19,77.05,77.05,23400.0,70.2406,70.2588,70.1313,70.1313,23400.0
2014-01-17 10:50:00,77.05,77.12,76.99,77.12,12700.0,70.1313,70.1951,70.0767,70.1951,12700.0
2014-01-17 11:00:00,77.12,77.26,77.12,77.23,9700.0,70.1951,70.3225,70.1951,70.2952,9700.0
2014-01-17 11:10:00,77.24,77.34,77.23,77.33,13900.0,70.3043,70.3953,70.2952,70.3862,13900.0
2014-01-17 11:20:00,77.34,77.37,77.28,77.34,16400.0,70.3953,70.4226,70.3407,70.3953,16400.0
2014-01-17 11:30:00,77.35,77.36,77.3,77.31,18400.0,70.4044,70.4135,70.3589,70.368,18400.0
2014-01-17 11:40:00,77.32,77.42,77.31,77.39,17800.0,70.3771,70.4681,70.368,70.4408,17800.0
2014-01-17 11:50:00,77.38,77.41,77.35,77.4,13800.0,70.4317,70.459,70.4044,70.4499,13800.0
2014-01-17 12:00:00,77.4,77.45,77.36,77.45,14000.0,70.4499,70.4954,70.4135,70.4954,14000.0
2014-01-17 12:10:00,77.45,77.5,77.42,77.49,13300.0,70.4954,70.5409,70.4681,70.5318,13300.0
2014-01-17 12:20:00,77.49,77.51,77.46,77.51,13600.0,70.5318,70.55,70.5045,70.55,13600.0
2014-01-17 12:30:00,77.51,77.54,77.48,77.49,13400.0,70.55,70.5773,70.5227,70.5318,13400.0
2014-01-17 12:40:00,77.49,77.58,77.48,77.53,31400.0,70.5318,70.6138,70.5227,70.5682,31400.0
2014-01-17 12:50:00,77.54,77.57,77.41,77.41,15100.0,70.5773,70.6047,70.459,70.459,15100.0
2014-01-17 13:00:00,77.42,77.5,77.41,77.42,14700.0,70.4681,70.5409,70.459,70.4681,14700.0
2014-01-17 13:10:00,77.41,77.41,77.25,77.26,25800.0,70.459,70.459,70.3134,70.3225,25800.0
2014-01-17 13:20:00,77.25,77.25,77.17,77.17,15500.0,70.3134,70.3134,70.2406,70.2406,15500.0
2014-01-17 13:30:00,77.18,77.19,77.11,77.13,12800.0,70.2497,70.2588,70.186,70.2042,12800.0
2014-01-17 13:40:00,77.13,77.13,77.06,77.09,27900.0,70.2042,70.2042,70.1404,70.1678,27900.0
2014-01-17 13:50:00,77.09,77.11,77.06,77.09,17800.0,70.1678,70.186,70.1404,70.1678,17800.0
2014-01-17 14:00:00,77.09,77.12,77.07,77.1,19100.0,70.1678,70.1951,70.1495,70.1769,19100.0
2014-01-17 14:10:00,77.1,77.11,77.06,77.09,22100.0,70.1769,70.186,70.1404,70.1678,22100.0
2014-01-17 14:20:00,77.1,77.1,77.07,77.08,20100.0,70.1769,70.1769,70.1495,70.1587,20100.0
2014-01-17 14:30:00,77.08,77.12,77.06,77.12,14300.0,70.1587,70.1951,70.1404,70.1951,14300.0
2014-01-17 14:40:00,77.12,77.13,77.04,77.11,13300.0,70.1951,70.2042,70.1222,70.186,13300.0
2014-01-17 14:50:00,77.12,77.13,77.1,77.11,8500.0,70.1951,70.2042,70.1769,70.186,8500.0
2014-01-17 15:00:00,77.12,77.13,77.05,77.06,28700.0,70.1951,70.2042,70.1313,70.1404,28700.0
2014-01-17 15:10:00,77.05,77.06,77.01,77.05,26000.0,70.1313,70.1404,70.0949,70.1313,26000.0
2014-01-17 15:20:00,77.05,77.05,77.01,77.02,19600.0,70.1313,70.1313,70.0949,70.104,19600.0
2014-01-17 15:30:00,77.02,77.03,76.93,76.94,37500.0,70.104,70.1131,70.0221,70.0312,37500.0
2014-01-17 15:40:00,76.96,76.98,76.92,76.96,41900.0,70.0494,70.0676,70.013,70.0494,41900.0
2014-01-17 15:50:00,76.96,77.02,76.89,77.0,218900.0,70.0494,70.104,69.9857,70.0858,218900.0
2014-01-21 09:30:00,77.73,77.78,77.23,77.23,71300.0,70.7503,70.7958,70.2952,70.2952,71300.0
2014-01-21 09:40:00,77.2,77.24,77.09,77.14,22900.0,70.2679,70.3043,70.1678,70.2133,22900.0
2014-01-21 09:50:00,77.15,77.18,77.07,77.08,34300.0,70.2224,70.2497,70.1495,70.1587,34300.0
2014-01-21 10:00:00,77.06,77.08,76.99,76.99,14900.0,70.1404,70.1587,70.0767,70.0767,14900.0
2014-01-21 10:10:00,76.99,76.99,76.66,76.8,25000.0,70.0767,70.0767,69.7764,69.9038,25000.0
2014-01-21 10:20:00,76.79,76.83,76.68,76.74,13300.0,69.8947,69.9311,69.7946,69.8492,13300.0
2014-01-21 10:30:00,76.73,76.75,76.68,76.73,7900.0,69.8401,69.8583,69.7946,69.8401,7900.0
2014-01-21 10:40:00,76.74,76.82,76.72,76.79,9100.0,69.8492,69.922,69.831,69.8947,9100.0
2014-01-21 10:50:00,76.78,76.92,76.76,76.91,15700.0,69.8856,70.013,69.8674,70.0039,15700.0
2014-01-21 11:00:00,76.91,76.92,76.67,76.67,16400.0,70.0039,70.013,69.7855,69.7855,16400.0
2014-01-21 11:10:00,76.65,76.67,76.47,76.61,16200.0,69.7673,69.7855,69.6034,69.7309,16200.0
2014-01-21 11:20:00,76.61,76.67,76.6,76.63,9000.0,69.7309,69.7855,69.7218,69.7491,9000.0
2014-01-21 11:30:00,76.6,76.62,76.54,76.54,17400.0,69.7218,69.74,69.6671,69.6671,17400.0
2014-01-21 11:40:00,76.55,76.58,76.52,76.53,10100.0,69.6762,69.7035,69.6489,69.658,10100.0
2014-01-21 11:50:00,76.53,76.53,76.47,76.53,16800.0,69.658,69.658,69.6034,69.658,16800.0
2014-01-21 12:00:00,76.52,76.52,76.4,76.44,10300.0,69.6489,69.6489,69.5397,69.5761,10300.0
2014-01-21 12:10:00,76.44,76.55,76.44,76.48,12600.0,69.5761,69.6762,69.5761,69.6125,12600.0
2014-01-21 12:20:00,76.47,76.59,76.47,76.55,26400.0,69.6034,69.7127,69.6034,69.6762,26400.0
2014-01-21 12:30:00,76.54,76.55,76.47,76.48,18700.0,69.6671,69.6762,69.6034,69.6125,18700.0
2014-01-21 12:40:00,76.49,76.52,76.45,76.45,16500.0,69.6216,69.6489,69.5852,69.5852,16500.0
2014-01-21 12:50:00,76.45,76.5,76.45,76.49,35800.0,69.5852,69.6307,69.5852,69.6216,35800.0
2014-01-21 13:00:00,76.48,76.55,76.48,76.54,17600.0,69.6125,69.6762,69.6125,69.6671,17600.0
2014-01-21 13:10:00,76.54,76.57,76.49,76.5,22700.0,69.6671,69.6944,69.6216,69.6307,22700.0
2014-01-21 13:20:00,76.5,76.5,76.42,76.44,16500.0,69.6307,69.6307,69.5579,69.5761,16500.0
2014-01-21 13:30:00,76.44,76.51,76.44,76.51,24300.0,69.5761,69.6398,69.5761,69.6398,24300.0
2014-01-21 13:40:00,76.51,76.56,76.47,76.49,31600.0,69.6398,69.6853,69.6034,69.6216,31600.0
2014-01-21 13:50:00,76.49,76.49,76.45,76.46,8800.0,69.6216,69.6216,69.5852,69.5943,8800.0
2014-01-21 14:00:00,76.46,76.49,76.46,76.48,14300.0,69.5943,69.6216,69.5943,69.6125,14300.0
2014-01-21 14:10:00,76.48,76.51,76.45,76.47,17300.0,69.6125,69.6398,69.5852,69.6034,17300.0
2014-01-21 14:20:00,76.46,76.49,76.43,76.46,10200.0,69.5943,69.6216,69.567,69.5943,10200.0
2014-01-21 14:30:00,76.47,76.52,76.46,76.49,19300.0,69.6034,69.6489,69.5943,69.6216,19300.0
2014-01-21 14:40:00,76.48,76.49,76.37,76.37,32400.0,69.6125,69.6216,69.5124,69.5124,32400.0
2014-01-21 14:50:00,76.37,76.37,76.24,76.31,35800.0,69.5124,69.5124,69.3941,69.4578,35800.0
2014-01-21 15:00:00,76.31,76.31,76.19,76.2,40900.0,69.4578,69.4578,69.3486,69.3577,40900.0
2014-01-21 15:10:00,76.2,76.21,76.11,76.14,32900.0,69.3577,69.3668,69.2758,69.3031,32900.0
2014-01-21 15:20:00,76.14,76.24,76.14,76.15,35300.0,69.3031,69.3941,69.3031,69.3122,35300.0
2014-01-21 15:30:00,76.15,76.17,76.12,76.17,31200.0,69.3122,69.3304,69.2849,69.3304,31200.0
2014-01-21 15:40:00,76.18,76.22,76.13,76.17,68200.0,69.3395,69.3759,69.294,69.3304,68200.0
2014-01-21 15:50:00,76.17,76.19,76.14,76.18,118900.0,69.3304,69.3486,69.3031,69.3395,118900.0
2014-01-22 09:30:00,76.01,76.13,75.81,76.0,71500.0,69.1847,69.294,69.0027,69.1756,71500.0
2014-01-22 09:40:00,76.02,76.16,75.97,76.04,41500.0,69.1938,69.3213,69.1483,69.212,41500.0
2014-01-22 09:50:00,76.04,76.09,75.86,76.07,43900.0,69.212,69.2575,69.0482,69.2393,43900.0
2014-01-22 10:00:00,76.07,76.15,76.01,76.09,35000.0,69.2393,69.3122,69.1847,69.2575,35000.0
2014-01-22 10:10:00,76.1,76.15,75.64,75.64,79400.0,69.2666,69.3122,68.848,68.848,79400.0
2014-01-22 10:20:00,75.64,75.82,75.5,75.81,89500.0,68.848,69.0118,68.7205,69.0027,89500.0
2014-01-22 10:30:00,75.82,75.84,75.64,75.76,59000.0,69.0118,69.03,68.848,68.9572,59000.0
2014-01-22 10:40:00,75.76,75.82,75.61,75.67,40700.0,68.9572,69.0118,68.8206,68.8753,40700.0
2014-01-22 10:50:00,75.66,75.67,75.56,75.56,34100.0,68.8662,68.8753,68.7751,68.7751,34100.0
2014-01-22 11:00:00,75.55,75.55,75.4,75.5,51500.0,68.766,68.766,68.6295,68.7205,51500.0
2014-01-22 11:10:00,75.49,75.5,75.3,75.35,85500.0,68.7114,68.7205,68.5385,68.584,85500.0
2014-01-22 11:20:00,75.34,75.42,75.29,75.29,48600.0,68.5749,68.6477,68.5294,68.5294,48600.0
2014-01-22 11:30:00,75.29,75.5,75.29,75.38,58800.0,68.5294,68.7205,68.5294,68.6113,58800.0
2014-01-22 11:40:00,75.38,75.38,75.2,75.28,60600.0,68.6113,68.6113,68.4475,68.5203,60600.0
2014-01-22 11:50:00,75.28,75.48,75.28,75.48,29900.0,68.5203,68.7023,68.5203,68.7023,29900.0
2014-01-22 12:00:00,75.48,75.52,75.37,75.42,42200.0,68.7023,68.7387,68.6022,68.6477,42200.0
2014-01-22 12:10:00,75.43,75.48,75.33,75.34,39700.0,68.6568,68.7023,68.5658,68.5749,39700.0
2014-01-22 12:20:00,75.33,75.43,75.33,75.4,46400.0,68.5658,68.6568,68.5658,68.6295,46400.0
2014-01-22 12:30:00,75.4,75.48,75.36,75.42,36900.0,68.6295,68.7023,68.5931,68.6477,36900.0
2014-01-22 12:40:00,75.42,75.45,75.39,75.39,34400.0,68.6477,68.675,68.6204,68.6204,34400.0
2014-01-22 12:50:00,75.38,75.39,75.2,75.25,50100.0,68.6113,68.6204,68.4475,68.493,50100.0
2014-01-22 13:00:00,75.24,75.35,75.22,75.25,39400.0,68.4839,68.584,68.4657,68.493,39400.0
2014-01-22 13:10:00,75.25,75.29,75.22,75.23,43600.0,68.493,68.5294,68.4657,68.4748,43600.0
2014-01-22 13:20:00,75.23,75.33,75.17,75.32,49400.0,68.4748,68.5658,68.4202,68.5567,49400.0
2014-01-22 13:30:00,75.32,75.33,75.17,75.17,42400.0,68.5567,68.5658,68.4202,68.4202,42400.0
2014-01-22 13:40:00,75.17,75.31,75.17,75.23,41400.0,68.4202,68.5476,68.4202,68.4748,41400.0
2014-01-22 13:50:00,75.24,75.4,75.24,75.4,36800.0,68.4839,68.6295,68.4839,68.6295,36800.0
2014-01-22 14:00:00,75.41,75.42,75.31,75.31,57700.0,68.6386,68.6477,68.5476,68.5476,57700.0
2014-01-22 14:10:00,75.32,75.34,75.26,75.3,54200.0,68.5567,68.5749,68.5021,68.5385,54200.0
2014-01-22 14:20:00,75.3,75.35,75.25,75.28,36800.0,68.5385,68.584,68.493,68.5203,36800.0
2014-01-22 14:30:00,75.28,75.37,75.28,75.34,60200.0,68.5203,68.6022,68.5203,68.5749,60200.0
2014-01-22 14:40:00,75.34,75.37,75.31,75.35,43500.0,68.5749,68.6022,68.5476,68.584,43500.0
2014-01-22 14:50:00,75.35,75.4,75.34,75.36,51300.0,68.584,68.6295,68.5749,68.5931,51300.0
2014-01-22 15:00:00,75.36,75.51,75.36,75.51,56200.0,68.5931,68.7296,68.5931,68.7296,56200.0
2014-01-22 15:10:00,75.51,75.63,75.5,75.55,44300.0,68.7296,68.8389,68.7205,68.766,44300.0
2014-01-22 15:20:00,75.54,75.64,75.52,75.56,36700.0,68.7569,68.848,68.7387,68.7751,36700.0
2014-01-22 15:30:00,75.56,75.56,75.43,75.43,68800.0,68.7751,68.7751,68.6568,68.6568,68800.0
2014-01-22 15:40:00,75.44,75.45,75.4,75.41,109200.0,68.6659,68.675,68.6295,68.6386,109200.0
2014-01-22 15:50:00,75.4,75.58,75.4,75.58,351300.0,68.6295,68.7933,68.6295,68.7933,351300.0
2014-01-23 09:30:00,75.06,75.74,75.06,75.26,72400.0,68.32,68.939,68.32,68.5021,72400.0
2014-01-23 09:40:00,75.26,75.34,75.17,75.22,42000.0,68.5021,68.5749,68.4202,68.4657,42000.0
2014-01-23 09:50:00,75.19,75.25,75.17,75.2,32800.0,68.4384,68.493,68.4202,68.4475,32800.0
2014-01-23 10:00:00,75.18,75.23,75.1,75.15,23600.0,68.4293,68.4748,68.3564,68.402,23600.0
2014-01-23 10:10:00,75.15,75.2,75.1,75.19,17400.0,68.402,68.4475,68.3564,68.4384,17400.0
2014-01-23 10:20:00,75.18,75.18,75.11,75.13,14900.0,68.4293,68.4293,68.3655,68.3838,14900.0
2014-01-23 10:30:00,75.13,75.28,75.09,75.22,25300.0,68.3838,68.5203,68.3473,68.4657,25300.0
2014-01-23 10:40:00,75.21,75.26,75.17,75.26,26900.0,68.4566,68.5021,68.4202,68.5021,26900.0
2014-01-23 10:50:00,75.26,75.26,75.16,75.16,22300.0,68.5021,68.5021,68.4111,68.4111,22300.0
2014-01-23 11:00:00,75.16,75.16,75.06,75.1,9100.0,68.4111,68.4111,68.32,68.3564,9100.0
2014-01-23 11:10:00,75.09,75.21,75.09,75.2,28900.0,68.3473,68.4566,68.3473,68.4475,28900.0
2014-01-23 11:20:00,75.2,75.21,75.17,75.2,26300.0,68.4475,68.4566,68.4202,68.4475,26300.0
2014-01-23 11:30:00,75.19,75.19,75.1,75.14,12000.0,68.4384,68.4384,68.3564,68.3929,12000.0
2014-01-23 11:40:00,75.15,75.21,75.13,75.14,14700.0,68.402,68.4566,68.3838,68.3929,14700.0
2014-01-23 11:50:00,75.14,75.21,75.14,75.2,16500.0,68.3929,68.4566,68.3929,68.4475,16500.0
2014-01-23 12:00:00,75.2,75.21,75.02,75.06,23300.0,68.4475,68.4566,68.2836,68.32,23300.0
2014-01-23 12:10:00,75.07,75.1,75.02,75.04,22100.0,68.3291,68.3564,68.2836,68.3018,22100.0
2014-01-23 12:20:00,75.03,75.06,75.0,75.06,16100.0,68.2927,68.32,68.2654,68.32,16100.0
2014-01-23 12:30:00,75.05,75.06,74.99,75.04,14400.0,68.3109,68.32,68.2563,68.3018,14400.0
2014-01-23 12:40:00,75.04,75.12,75.04,75.12,10200.0,68.3018,68.3746,68.3018,68.3746,10200.0
2014-01-23 12:50:00,75.11,75.18,75.02,75.06,41900.0,68.3655,68.4293,68.2836,68.32,41900.0
2014-01-23 13:00:00,75.06,75.09,75.02,75.06,10300.0,68.32,68.3473,68.2836,68.32,10300.0
2014-01-23 13:10:00,75.07,75.1,75.01,75.05,10200.0,68.3291,68.3564,68.2745,68.3109,10200.0
2014-01-23 13:20:00,75.04,75.07,75.01,75.04,11100.0,68.3018,68.3291,68.2745,68.3018,11100.0
2014-01-23 13:30:00,75.03,75.05,74.96,74.96,14900.0,68.2927,68.3109,68.229,68.229,14900.0
2014-01-23 13:40:00,74.98,74.99,74.87,74.87,18100.0,68.2472,68.2563,68.1471,68.1471,18100.0
2014-01-23 13:50:00,74.87,74.95,74.86,74.87,15300.0,68.1471,68.2199,68.138,68.1471,15300.0
2014-01-23 14:00:00,74.87,74.97,74.85,74.95,13800.0,68.1471,68.2381,68.1289,68.2199,13800.0
2014-01-23 14:10:00,74.94,74.97,74.9,74.93,14700.0,68.2108,68.2381,68.1744,68.2017,14700.0
2014-01-23 14:20:00,74.94,75.06,74.94,75.01,24800.0,68.2108,68.32,68.2108,68.2745,24800.0
2014-01-23 14:30:00,75.02,75.06,75.02,75.05,11300.0,68.2836,68.32,68.2836,68.3109,11300.0
2014-01-23 14:40:00,75.05,75.14,75.05,75.13,19400.0,68.3109,68.3929,68.3109,68.3838,19400.0
2014-01-23 14:50:00,75.14,75.2,75.14,75.17,23500.0,68.3929,68.4475,68.3929,68.4202,23500.0
2014-01-23 15:00:00,75.17,75.24,75.15,75.19,23600.0,68.4202,68.4839,68.402,68.4384,23600.0
2014-01-23 15:10:00,75.18,75.2,75.12,75.19,22100.0,68.4293,68.4475,68.3746,68.4384,22100.0
2014-01-23 15:20:00,75.19,75.23,75.15,75.2,13700.0,68.4384,68.4748,68.402,68.4475,13700.0
2014-01-23 15:30:00,75.2,75.25,75.17,75.23,32700.0,68.4475,68.493,68.4202,68.4748,32700.0
2014-01-23 15:40:00,75.23,75.26,75.19,75.23,39700.0,68.4748,68.5021,68.4384,68.4748,39700.0
2014-01-23 15:50:00,75.22,75.32,75.22,75.31,83500.0,68.4657,68.5567,68.4657,68.5476,83500.0
2014-01-24 09:30:00,75.21,75.43,74.87,75.05,77300.0,68.4566,68.6568,68.1471,68.3109,77300.0
2014-01-24 09:40:00,74.98,74.98,74.59,74.65,22400.0,68.2472,68.2472,67.8922,67.9469,22400.0
2014-01-24 09:50:00,74.65,74.67,74.48,74.53,26700.0,67.9469,67.9651,67.7921,67.8376,26700.0
2014-01-24 10:00:00,74.48,74.52,74.43,74.48,15200.0,67.7921,67.8285,67.7466,67.7921,15200.0
2014-01-24 10:10:00,74.48,74.54,74.25,74.37,30500.0,67.7921,67.8467,67.5828,67.692,30500.0
2014-01-24 10:20:00,74.35,74.53,74.34,74.39,18600.0,67.6738,67.8376,67.6647,67.7102,18600.0
2014-01-24 10:30:00,74.36,74.48,74.16,74.4,24600.0,67.6829,67.7921,67.5009,67.7193,24600.0
2014-01-24 10:40:00,74.39,74.42,74.21,74.35,20400.0,67.7102,67.7375,67.5464,67.6738,20400.0
2014-01-24 10:50:00,74.34,74.38,74.21,74.3,37100.0,67.6647,67.7011,67.5464,67.6283,37100.0
2014-01-24 11:00:00,74.31,74.37,74.16,74.16,15900.0,67.6374,67.692,67.5009,67.5009,15900.0
2014-01-24 11:10:00,74.15,74.21,74.11,74.13,22800.0,67.4917,67.5464,67.4553,67.4735,22800.0
2014-01-24 11:20:00,74.12,74.23,74.1,74.15,23700.0,67.4644,67.5646,67.4462,67.4917,23700.0
2014-01-24 11:30:00,74.12,74.21,74.06,74.21,19500.0,67.4644,67.5464,67.4098,67.5464,19500.0
2014-01-24 11:40:00,74.23,74.24,74.14,74.15,21400.0,67.5646,67.5737,67.4826,67.4917,21400.0
2014-01-24 11:50:00,74.14,74.19,74.08,74.14,24100.0,67.4826,67.5282,67.428,67.4826,24100.0
2014-01-24 12:00:00,74.14,74.16,74.01,74.14,27700.0,67.4826,67.5009,67.3643,67.4826,27700.0
2014-01-24 12:10:00,74.14,74.16,74.04,74.06,47200.0,67.4826,67.5009,67.3916,67.4098,47200.0
2014-01-24 12:20:00,74.06,74.09,74.01,74.05,18500.0,67.4098,67.4371,67.3643,67.4007,18500.0
2014-01-24 12:30:00,74.05,74.12,74.04,74.12,14700.0,67.4007,67.4644,67.3916,67.4644,14700.0
2014-01-24 12:40:00,74.08,74.08,73.88,73.96,21000.0,67.428,67.428,67.246,67.3188,21000.0
2014-01-24 12:50:00,73.95,74.01,73.9,73.9,17300.0,67.3097,67.3643,67.2642,67.2642,17300.0
2014-01-24 13:00:00,73.9,73.92,73.78,73.92,34800.0,67.2642,67.2824,67.155,67.2824,34800.0
2014-01-24 13:10:00,73.92,74.04,73.87,74.04,32900.0,67.2824,67.3916,67.2369,67.3916,32900.0
2014-01-24 13:20:00,74.04,74.06,73.93,73.95,36400.0,67.3916,67.4098,67.2915,67.3097,36400.0
2014-01-24 13:30:00,73.93,73.97,73.9,73.95,28300.0,67.2915,67.3279,67.2642,67.3097,28300.0
2014-01-24 13:40:00,73.95,73.96,73.91,73.94,24600.0,67.3097,67.3188,67.2733,67.3006,24600.0
2014-01-24 13:50:00,73.93,73.96,73.86,73.87,21100.0,67.2915,67.3188,67.2278,67.2369,21100.0
2014-01-24 14:00:00,73.87,73.87,73.69,73.77,36500.0,67.2369,67.2369,67.0731,67.1459,36500.0
2014-01-24 14:10:00,73.79,73.81,73.69,73.77,24600.0,67.1641,67.1823,67.0731,67.1459,24600.0
2014-01-24 14:20:00,73.77,73.79,73.71,73.79,28100.0,67.1459,67.1641,67.0913,67.1641,28100.0
2014-01-24 14:30:00,73.79,73.87,73.78,73.86,23800.0,67.1641,67.2369,67.155,67.2278,23800.0
2014-01-24 14:40:00,73.87,73.89,73.8,73.81,23700.0,67.2369,67.2551,67.1732,67.1823,23700.0
2014-01-24 14:50:00,73.81,73.82,73.77,73.78,27600.0,67.1823,67.1914,67.1459,67.155,27600.0
2014-01-24 15:00:00,73.78,73.82,73.72,73.75,30100.0,67.155,67.1914,67.1004,67.1277,30100.0
2014-01-24 15:10:00,73.75,73.76,73.54,73.59,43700.0,67.1277,67.1368,66.9365,66.982,43700.0
2014-01-24 15:20:00,73.6,73.61,73.47,73.55,44500.0,66.9911,67.0002,66.8728,66.9456,44500.0
2014-01-24 15:30:00,73.55,73.59,73.52,73.54,49500.0,66.9456,66.982,66.9183,66.9365,49500.0
2014-01-24 15:40:00,73.54,73.57,73.4,73.4,59700.0,66.9365,66.9638,66.8091,66.8091,59700.0
2014-01-24 15:50:00,73.39,73.47,73.17,73.25,302000.0,66.8,66.8728,66.5997,66.6726,302000.0
2014-01-27 09:30:00,73.18,73.24,73.0,73.06,53900.0,66.6088,66.6635,66.445,66.4996,53900.0
2014-01-27 09:40:00,73.04,73.22,73.02,73.1,42300.0,66.4814,66.6453,66.4632,66.536,42300.0
2014-01-27 09:50:00,73.1,73.32,73.1,73.12,54600.0,66.536,66.7363,66.536,66.5542,54600.0
2014-01-27 10:00:00,73.08,73.2,73.04,73.12,33900.0,66.5178,66.6271,66.4814,66.5542,33900.0
2014-01-27 10:10:00,73.15,73.18,73.01,73.08,36400.0,66.5815,66.6088,66.4541,66.5178,36400.0
2014-01-27 10:20:00,73.09,73.13,73.0,73.02,56000.0,66.5269,66.5633,66.445,66.4632,56000.0
2014-01-27 10:30:00,73.04,73.2,73.0,73.01,48600.0,66.4814,66.6271,66.445,66.4541,48600.0
2014-01-27 10:40:00,73.03,73.22,73.03,73.12,30700.0,66.4723,66.6453,66.4723,66.5542,30700.0
2014-01-27 10:50:00,73.13,73.19,73.02,73.04,17500.0,66.5633,66.618,66.4632,66.4814,17500.0
2014-01-27 11:00:00,73.03,73.16,73.01,73.11,24700.0,66.4723,66.5906,66.4541,66.5451,24700.0
2014-01-27 11:10:00,73.1,73.22,72.98,73.2,41300.0,66.536,66.6453,66.4268,66.6271,41300.0
2014-01-27 11:20:00,73.2,73.31,73.15,73.23,40900.0,66.6271,66.7272,66.5815,66.6544,40900.0
2014-01-27 11:30:00,73.25,73.25,73.15,73.19,22900.0,66.6726,66.6726,66.5815,66.618,22900.0
2014-01-27 11:40:00,73.19,73.34,73.19,73.24,25400.0,66.618,66.7545,66.618,66.6635,25400.0
2014-01-27 11:50:00,73.23,73.24,73.12,73.16,22600.0,66.6544,66.6635,66.5542,66.5906,22600.0
2014-01-27 12:00:00,73.16,73.16,73.02,73.06,31300.0,66.5906,66.5906,66.4632,66.4996,31300.0
2014-01-27 12:10:00,73.07,73.11,73.0,73.0,19600.0,66.5087,66.5451,66.445,66.445,19600.0
2014-01-27 12:20:00,72.99,73.0,72.83,72.94,30900.0,66.4359,66.445,66.2903,66.3904,30900.0
2014-01-27 12:30:00,72.92,72.96,72.85,72.92,35000.0,66.3722,66.4086,66.3085,66.3722,35000.0
2014-01-27 12:40:00,72.92,73.02,72.85,72.99,33000.0,66.3722,66.4632,66.3085,66.4359,33000.0
2014-01-27 12:50:00,72.98,73.04,72.92,72.92,16700.0,66.4268,66.4814,66.3722,66.3722,16700.0
2014-01-27 13:00:00,72.92,73.12,72.9,73.07,20700.0,66.3722,66.5542,66.354,66.5087,20700.0
2014-01-27 13:10:00,73.08,73.13,73.03,73.12,17000.0,66.5178,66.5633,66.4723,66.5542,17000.0
2014-01-27 13:20:00,73.13,73.16,73.07,73.15,29100.0,66.5633,66.5906,66.5087,66.5815,29100.0
2014-01-27 13:30:00,73.14,73.16,73.06,73.15,28400.0,66.5724,66.5906,66.4996,66.5815,28400.0
2014-01-27 13:40:00,73.15,73.27,73.1,73.24,36400.0,66.5815,66.6908,66.536,66.6635,36400.0
2014-01-27 13:50:00,73.23,73.23,73.15,73.17,24900.0,66.6544,66.6544,66.5815,66.5997,24900.0
2014-01-27 14:00:00,73.19,73.28,73.13,73.17,35100.0,66.618,66.6999,66.5633,66.5997,35100.0
2014-01-27 14:10:00,73.15,73.27,73.14,73.22,19000.0,66.5815,66.6908,66.5724,66.6453,19000.0
2014-01-27 14:20:00,73.23,73.27,73.18,73.27,22000.0,66.6544,66.6908,66.6088,66.6908,22000.0
2014-01-27 14:30:00,73.29,73.35,73.24,73.35,18900.0,66.709,66.7636,66.6635,66.7636,18900.0
2014-01-27 14:40:00,73.33,73.34,73.28,73.34,19800.0,66.7454,66.7545,66.6999,66.7545,19800.0
2014-01-27 14:50:00,73.35,73.49,73.35,73.44,31300.0,66.7636,66.891,66.7636,66.8455,31300.0
2014-01-27 15:00:00,73.43,73.45,73.37,73.42,29300.0,66.8364,66.8546,66.7818,66.8273,29300.0
2014-01-27 15:10:00,73.42,73.49,73.38,73.44,29600.0,66.8273,66.891,66.7909,66.8455,29600.0
2014-01-27 15:20:00,73.44,73.44,73.29,73.29,32500.0,66.8455,66.8455,66.709,66.709,32500.0
2014-01-27 15:30:00,73.29,73.4,73.28,73.36,52900.0,66.709,66.8091,66.6999,66.7727,52900.0
2014-01-27 15:40:00,73.38,73.41,73.27,73.29,80300.0,66.7909,66.8182,66.6908,66.709,80300.0
2014-01-27 15:50:00,73.29,73.31,73.06,73.07,144800.0,66.709,66.7272,66.4996,66.5087,144800.0
2014-01-28 09:30:00,73.35,73.99,73.18,73.83,66300.0,66.7636,67.3461,66.6088,67.2005,66300.0
2014-01-28 09:40:00,73.81,73.92,73.7,73.8,24200.0,67.1823,67.2824,67.0822,67.1732,24200.0
2014-01-28 09:50:00,73.77,73.95,73.72,73.88,22100.0,67.1459,67.3097,67.1004,67.246,22100.0
2014-01-28 10:00:00,73.9,74.03,73.88,73.99,20700.0,67.2642,67.3825,67.246,67.3461,20700.0
2014-01-28 10:10:00,73.98,74.04,73.89,73.99,28000.0,67.337,67.3916,67.2551,67.3461,28000.0
2014-01-28 10:20:00,74.0,74.12,73.94,74.03,30300.0,67.3552,67.4644,67.3006,67.3825,30300.0
2014-01-28 10:30:00,74.03,74.06,73.85,73.87,41700.0,67.3825,67.4098,67.2187,67.2369,41700.0
2014-01-28 10:40:00,73.86,73.86,73.69,73.73,46700.0,67.2278,67.2278,67.0731,67.1095,46700.0
2014-01-28 10:50:00,73.72,73.76,73.64,73.75,28500.0,67.1004,67.1368,67.0275,67.1277,28500.0
2014-01-28 11:00:00,73.76,73.83,73.72,73.72,29800.0,67.1368,67.2005,67.1004,67.1004,29800.0
2014-01-28 11:10:00,73.71,73.77,73.54,73.55,31400.0,67.0913,67.1459,66.9365,66.9456,31400.0
2014-01-28 11:20:00,73.57,73.59,73.5,73.56,25600.0,66.9638,66.982,66.9001,66.9547,25600.0
2014-01-28 11:30:00,73.56,73.67,73.45,73.52,30600.0,66.9547,67.0548,66.8546,66.9183,30600.0
2014-01-28 11:40:00,73.51,73.57,73.43,73.46,35700.0,66.9092,66.9638,66.8364,66.8637,35700.0
2014-01-28 11:50:00,73.47,73.59,73.47,73.57,25300.0,66.8728,66.982,66.8728,66.9638,25300.0
2014-01-28 12:00:00,73.57,73.65,73.53,73.63,25000.0,66.9638,67.0366,66.9274,67.0184,25000.0
2014-01-28 12:10:00,73.61,73.63,73.46,73.46,23600.0,67.0002,67.0184,66.8637,66.8637,23600.0
2014-01-28 12:20:00,73.45,73.51,73.41,73.51,16200.0,66.8546,66.9092,66.8182,66.9092,16200.0
2014-01-28 12:30:00,73.52,73.62,73.51,73.53,25700.0,66.9183,67.0093,66.9092,66.9274,25700.0
2014-01-28 12:40:00,73.55,73.61,73.52,73.52,16000.0,66.9456,67.0002,66.9183,66.9183,16000.0
2014-01-28 12:50:00,73.52,73.52,73.41,73.48,21300.0,66.9183,66.9183,66.8182,66.8819,21300.0
2014-01-28 13:00:00,73.49,73.53,73.47,73.49,16100.0,66.891,66.9274,66.8728,66.891,16100.0
2014-01-28 13:10:00,73.49,73.61,73.49,73.61,21600.0,66.891,67.0002,66.891,67.0002,21600.0
2014-01-28 13:20:00,73.61,73.64,73.56,73.57,16200.0,67.0002,67.0275,66.9547,66.9638,16200.0
2014-01-28 13:30:00,73.57,73.61,73.49,73.53,15700.0,66.9638,67.0002,66.891,66.9274,15700.0
2014-01-28 13:40:00,73.54,73.61,73.51,73.59,9200.0,66.9365,67.0002,66.9092,66.982,9200.0
2014-01-28 13:50:00,73.6,73.6,73.51,73.52,15400.0,66.9911,66.9911,66.9092,66.9183,15400.0
2014-01-28 14:00:00,73.51,73.57,73.49,73.56,22900.0,66.9092,66.9638,66.891,66.9547,22900.0
2014-01-28 14:10:00,73.56,73.58,73.55,73.56,12200.0,66.9547,66.9729,66.9456,66.9547,12200.0
2014-01-28 14:20:00,73.55,73.62,73.54,73.6,25600.0,66.9456,67.0093,66.9365,66.9911,25600.0
2014-01-28 14:30:00,73.59,73.67,73.57,73.63,28800.0,66.982,67.0548,66.9638,67.0184,28800.0
2014-01-28 14:40:00,73.63,73.66,73.57,73.62,27600.0,67.0184,67.0457,66.9638,67.0093,27600.0
2014-01-28 14:50:00,73.61,73.64,73.55,73.58,28400.0,67.0002,67.0275,66.9456,66.9729,28400.0
2014-01-28 15:00:00,73.58,73.59,73.51,73.59,27700.0,66.9729,66.982,66.9092,66.982,27700.0
2014-01-28 15:10:00,73.58,73.59,73.51,73.52,59900.0,66.9729,66.982,66.9092,66.9183,59900.0
2014-01-28 15:20:00,73.52,73.56,73.51,73.53,51500.0,66.9183,66.9547,66.9092,66.9274,51500.0
2014-01-28 15:30:00,73.52,73.54,73.5,73.5,63800.0,66.9183,66.9365,66.9001,66.9001,63800.0
2014-01-28 15:40:00,73.5,73.5,73.39,73.46,103500.0,66.9001,66.9001,66.8,66.8637,103500.0
2014-01-28 15:50:00,73.46,73.5,73.38,73.49,144400.0,66.8637,66.9001,66.7909,66.891,144400.0
2014-01-29 09:30:00,73.06,73.54,72.89,73.31,92200.0,66.4996,66.9365,66.3449,66.7272,92200.0
2014-01-29 09:40:00,73.31,73.66,73.25,73.66,59400.0,66.7272,67.0457,66.6726,67.0457,59400.0
2014-01-29 09:50:00,73.65,73.87,73.54,73.73,56200.0,67.0366,67.2369,66.9365,67.1095,56200.0
2014-01-29 10:00:00,73.74,73.91,73.68,73.89,20200.0,67.1186,67.2733,67.064,67.2551,20200.0
2014-01-29 10:10:00,73.9,73.95,73.7,73.74,34400.0,67.2642,67.3097,67.0822,67.1186,34400.0
2014-01-29 10:20:00,73.76,73.79,73.56,73.64,20300.0,67.1368,67.1641,66.9547,67.0275,20300.0
2014-01-29 10:30:00,73.63,73.74,73.61,73.74,26800.0,67.0184,67.1186,67.0002,67.1186,26800.0
2014-01-29 10:40:00,73.73,73.88,73.67,73.8,20900.0,67.1095,67.246,67.0548,67.1732,20900.0
2014-01-29 10:50:00,73.8,73.93,73.79,73.88,31000.0,67.1732,67.2915,67.1641,67.246,31000.0
2014-01-29 11:00:00,73.89,73.92,73.85,73.87,28900.0,67.2551,67.2824,67.2187,67.2369,28900.0
2014-01-29 11:10:00,73.88,73.98,73.87,73.9,17700.0,67.246,67.337,67.2369,67.2642,17700.0
2014-01-29 11:20:00,73.9,73.95,73.89,73.92,29700.0,67.2642,67.3097,67.2551,67.2824,29700.0
2014-01-29 11:30:00,73.94,73.97,73.9,73.9,26200.0,67.3006,67.3279,67.2642,67.2642,26200.0
2014-01-29 11:40:00,73.9,73.92,73.84,73.89,27600.0,67.2642,67.2824,67.2096,67.2551,27600.0
2014-01-29 11:50:00,73.89,73.98,73.87,73.98,21600.0,67.2551,67.337,67.2369,67.337,21600.0
2014-01-29 12:00:00,73.98,73.99,73.9,73.91,21500.0,67.337,67.3461,67.2642,67.2733,21500.0
2014-01-29 12:10:00,73.92,73.97,73.89,73.92,19700.0,67.2824,67.3279,67.2551,67.2824,19700.0
2014-01-29 12:20:00,73.91,73.93,73.81,73.81,15800.0,67.2733,67.2915,67.1823,67.1823,15800.0
2014-01-29 12:30:00,73.81,73.81,73.65,73.75,40600.0,67.1823,67.1823,67.0366,67.1277,40600.0
2014-01-29 12:40:00,73.76,73.9,73.75,73.88,29600.0,67.1368,67.2642,67.1277,67.246,29600.0
2014-01-29 12:50:00,73.88,73.9,73.83,73.83,14000.0,67.246,67.2642,67.2005,67.2005,14000.0
2014-01-29 13:00:00,73.82,73.83,73.77,73.79,9100.0,67.1914,67.2005,67.1459,67.1641,9100.0
2014-01-29 13:10:00,73.79,73.81,73.72,73.73,18700.0,67.1641,67.1823,67.1004,67.1095,18700.0
2014-01-29 13:20:00,73.71,73.76,73.7,73.73,8500.0,67.0913,67.1368,67.0822,67.1095,8500.0
2014-01-29 13:30:00,73.73,73.78,73.71,73.74,14800.0,67.1095,67.155,67.0913,67.1186,14800.0
2014-01-29 13:40:00,73.74,73.77,73.62,73.67,20100.0,67.1186,67.1459,67.0093,67.0548,20100.0
2014-01-29 13:50:00,73.68,73.84,73.67,73.79,11900.0,67.064,67.2096,67.0548,67.1641,11900.0
2014-01-29 14:00:00,73.78,73.89,73.39,73.56,57500.0,67.155,67.2551,66.8,66.9547,57500.0
2014-01-29 14:10:00,73.56,73.61,73.34,73.39,23400.0,66.9547,67.0002,66.7545,66.8,23400.0
2014-01-29 14:20:00,73.41,73.7,73.36,73.66,21600.0,66.8182,67.0822,66.7727,67.0457,21600.0
2014-01-29 14:30:00,73.65,73.79,73.59,73.74,22800.0,67.0366,67.1641,66.982,67.1186,22800.0
2014-01-29 14:40:00,73.76,73.81,73.65,73.68,22100.0,67.1368,67.1823,67.0366,67.064,22100.0
2014-01-29 14:50:00,73.68,73.73,73.45,73.49,22300.0,67.064,67.1095,66.8546,66.891,22300.0
2014-01-29 15:00:00,73.47,73.53,73.4,73.46,32300.0,66.8728,66.9274,66.8091,66.8637,32300.0
2014-01-29 15:10:00,73.45,73.47,73.23,73.23,59600.0,66.8546,66.8728,66.6544,66.6544,59600.0
2014-01-29 15:20:00,73.23,73.31,73.19,73.21,44800.0,66.6544,66.7272,66.618,66.6362,44800.0
2014-01-29 15:30:00,73.2,73.26,73.12,73.25,62200.0,66.6271,66.6817,66.5542,66.6726,62200.0
2014-01-29 15:40:00,73.23,73.34,73.17,73.26,83900.0,66.6544,66.7545,66.5997,66.6817,83900.0
2014-01-29 15:50:00,73.26,73.26,73.16,73.17,148600.0,66.6817,66.6817,66.5906,66.5997,148600.0
2014-01-30 09:30:00,73.47,73.78,73.2,73.56,38200.0,66.8728,67.155,66.6271,66.9547,38200.0
2014-01-30 09:40:00,73.61,73.64,73.34,73.63,16100.0,67.0002,67.0275,66.7545,67.0184,16100.0
2014-01-30 09:50:00,73.67,73.82,73.55,73.55,14400.0,67.0548,67.1914,66.9456,66.9456,14400.0
2014-01-30 10:00:00,73.54,73.74,73.51,73.59,20700.0,66.9365,67.1186,66.9092,66.982,20700.0
2014-01-30 10:10:00,73.6,73.71,73.54,73.71,15800.0,66.9911,67.0913,66.9365,67.0913,15800.0
2014-01-30 10:20:00,73.73,73.95,73.7,73.77,32000.0,67.1095,67.3097,67.0822,67.1459,32000.0
2014-01-30 10:30:00,73.79,73.97,73.79,73.97,12000.0,67.1641,67.3279,67.1641,67.3279,12000.0
2014-01-30 10:40:00,73.99,73.99,73.87,73.87,6400.0,67.3461,67.3461,67.2369,67.2369,6400.0
2014-01-30 10:50:00,73.87,74.07,73.86,74.03,14900.0,67.2369,67.4189,67.2278,67.3825,14900.0
2014-01-30 11:00:00,74.03,74.14,74.01,74.08,12100.0,67.3825,67.4826,67.3643,67.428,12100.0
2014-01-30 11:10:00,74.07,74.19,74.05,74.16,9400.0,67.4189,67.5282,67.4007,67.5009,9400.0
2014-01-30 11:20:00,74.15,74.31,74.14,74.15,17400.0,67.4917,67.6374,67.4826,67.4917,17400.0
2014-01-30 11:30:00,74.17,74.2,74.13,74.18,10000.0,67.51,67.5373,67.4735,67.5191,10000.0
2014-01-30 11:40:00,74.2,74.41,74.2,74.41,12400.0,67.5373,67.7284,67.5373,67.7284,12400.0
2014-01-30 11:50:00,74.41,74.5,74.38,74.42,20200.0,67.7284,67.8103,67.7011,67.7375,20200.0
2014-01-30 12:00:00,74.43,74.46,74.39,74.46,10300.0,67.7466,67.7739,67.7102,67.7739,10300.0
2014-01-30 12:10:00,74.48,74.5,74.42,74.43,11200.0,67.7921,67.8103,67.7375,67.7466,11200.0
2014-01-30 12:20:00,74.43,74.49,74.42,74.42,13700.0,67.7466,67.8012,67.7375,67.7375,13700.0
2014-01-30 12:30:00,74.4,74.5,74.4,74.46,11400.0,67.7193,67.8103,67.7193,67.7739,11400.0
2014-01-30 12:40:00,74.47,74.56,74.46,74.53,23700.0,67.783,67.8649,67.7739,67.8376,23700.0
2014-01-30 12:50:00,74.53,74.55,74.51,74.51,8600.0,67.8376,67.8558,67.8194,67.8194,8600.0
2014-01-30 13:00:00,74.5,74.53,74.44,74.45,19200.0,67.8103,67.8376,67.7557,67.7648,19200.0
2014-01-30 13:10:00,74.45,74.45,74.29,74.31,19400.0,67.7648,67.7648,67.6192,67.6374,19400.0
2014-01-30 13:20:00,74.32,74.37,74.29,74.35,16100.0,67.6465,67.692,67.6192,67.6738,16100.0
2014-01-30 13:30:00,74.35,74.38,74.29,74.35,13900.0,67.6738,67.7011,67.6192,67.6738,13900.0
2014-01-30 13:40:00,74.33,74.37,74.3,74.34,8100.0,67.6556,67.692,67.6283,67.6647,8100.0
2014-01-30 13:50:00,74.33,74.35,74.3,74.34,4900.0,67.6556,67.6738,67.6283,67.6647,4900.0
2014-01-30 14:00:00,74.32,74.35,74.23,74.24,8500.0,67.6465,67.6738,67.5646,67.5737,8500.0
2014-01-30 14:10:00,74.25,74.26,74.2,74.25,11700.0,67.5828,67.5919,67.5373,67.5828,11700.0
2014-01-30 14:20:00,74.25,74.28,74.22,74.25,22200.0,67.5828,67.6101,67.5555,67.5828,22200.0
2014-01-30 14:30:00,74.25,74.29,74.24,74.24,31500.0,67.5828,67.6192,67.5737,67.5737,31500.0
2014-01-30 14:40:00,74.24,74.29,74.19,74.19,13400.0,67.5737,67.6192,67.5282,67.5282,13400.0
2014-01-30 14:50:00,74.2,74.26,74.18,74.18,8800.0,67.5373,67.5919,67.5191,67.5191,8800.0
2014-01-30 15:00:00,74.19,74.29,74.18,74.28,32300.0,67.5282,67.6192,67.5191,67.6101,32300.0
2014-01-30 15:10:00,74.29,74.36,74.29,74.33,33700.0,67.6192,67.6829,67.6192,67.6556,33700.0
2014-01-30 15:20:00,74.33,74.34,74.26,74.27,32200.0,67.6556,67.6647,67.5919,67.601,32200.0
2014-01-30 15:30:00,74.28,74.35,74.27,74.35,59300.0,67.6101,67.6738,67.601,67.6738,59300.0
2014-01-30 15:40:00,74.34,74.35,74.25,74.27,54900.0,67.6647,67.6738,67.5828,67.601,54900.0
2014-01-30 15:50:00,74.28,74.38,74.17,74.19,186900.0,67.6101,67.7011,67.51,67.5282,186900.0
2014-01-31 09:30:00,73.26,73.55,73.12,73.39,58300.0,66.6817,66.9456,66.5542,66.8,58300.0
2014-01-31 09:40:00,73.29,73.4,73.22,73.26,53100.0,66.709,66.8091,66.6453,66.6817,53100.0
2014-01-31 09:50:00,73.26,73.31,72.95,72.98,52500.0,66.6817,66.7272,66.3995,66.4268,52500.0
2014-01-31 10:00:00,72.97,73.03,72.9,72.96,46100.0,66.4177,66.4723,66.354,66.4086,46100.0
2014-01-31 10:10:00,72.95,72.99,72.82,72.84,29700.0,66.3995,66.4359,66.2812,66.2994,29700.0
2014-01-31 10:20:00,72.82,72.89,72.66,72.67,26800.0,66.2812,66.3449,66.1355,66.1446,26800.0
2014-01-31 10:30:00,72.7,72.92,72.7,72.88,26000.0,66.172,66.3722,66.172,66.3358,26000.0
2014-01-31 10:40:00,72.89,73.07,72.81,73.06,28400.0,66.3449,66.5087,66.2721,66.4996,28400.0
2014-01-31 10:50:00,73.07,73.1,72.94,72.99,35800.0,66.5087,66.536,66.3904,66.4359,35800.0
2014-01-31 11:00:00,72.98,73.34,72.98,73.31,33100.0,66.4268,66.7545,66.4268,66.7272,33100.0
2014-01-31 11:10:00,73.29,73.34,73.21,73.22,20900.0,66.709,66.7545,66.6362,66.6453,20900.0
2014-01-31 11:20:00,73.22,73.29,73.19,73.27,28700.0,66.6453,66.709,66.618,66.6908,28700.0
2014-01-31 11:30:00,73.28,73.32,73.18,73.23,19100.0,66.6999,66.7363,66.6088,66.6544,19100.0
2014-01-31 11:40:00,73.22,73.35,73.2,73.31,15300.0,66.6453,66.7636,66.6271,66.7272,15300.0
2014-01-31 11:50:00,73.31,73.37,73.26,73.34,21100.0,66.7272,66.7818,66.6817,66.7545,21100.0
2014-01-31 12:00:00,73.34,73.5,73.34,73.49,32500.0,66.7545,66.9001,66.7545,66.891,32500.0
2014-01-31 12:10:00,73.5,73.5,73.42,73.46,16700.0,66.9001,66.9001,66.8273,66.8637,16700.0
2014-01-31 12:20:00,73.45,73.5,73.43,73.48,13800.0,66.8546,66.9001,66.8364,66.8819,13800.0
2014-01-31 12:30:00,73.48,73.48,73.26,73.28,33300.0,66.8819,66.8819,66.6817,66.6999,33300.0
2014-01-31 12:40:00,73.29,73.3,73.21,73.23,33000.0,66.709,66.7181,66.6362,66.6544,33000.0
2014-01-31 12:50:00,73.24,73.29,73.21,73.22,34800.0,66.6635,66.709,66.6362,66.6453,34800.0
2014-01-31 13:00:00,73.23,73.25,73.04,73.09,25000.0,66.6544,66.6726,66.4814,66.5269,25000.0
2014-01-31 13:10:00,73.09,73.13,72.98,73.0,29700.0,66.5269,66.5633,66.4268,66.445,29700.0
2014-01-31 13:20:00,73.01,73.08,73.0,73.05,19300.0,66.4541,66.5178,66.445,66.4905,19300.0
2014-01-31 13:30:00,73.06,73.15,73.05,73.13,16700.0,66.4996,66.5815,66.4905,66.5633,16700.0
2014-01-31 13:40:00,73.13,73.25,73.13,73.23,42700.0,66.5633,66.6726,66.5633,66.6544,42700.0
2014-01-31 13:50:00,73.25,73.25,73.21,73.24,50100.0,66.6726,66.6726,66.6362,66.6635,50100.0
2014-01-31 14:00:00,73.25,73.29,73.19,73.27,37400.0,66.6726,66.709,66.618,66.6908,37400.0
2014-01-31 14:10:00,73.28,73.32,73.22,73.29,27600.0,66.6999,66.7363,66.6453,66.709,27600.0
2014-01-31 14:20:00,73.28,73.28,73.22,73.28,34900.0,66.6999,66.6999,66.6453,66.6999,34900.0
2014-01-31 14:30:00,73.28,73.38,73.27,73.36,17600.0,66.6999,66.7909,66.6908,66.7727,17600.0
2014-01-31 14:40:00,73.36,73.45,73.35,73.45,32000.0,66.7727,66.8546,66.7636,66.8546,32000.0
2014-01-31 14:50:00,73.46,73.46,73.32,73.37,37400.0,66.8637,66.8637,66.7363,66.7818,37400.0
2014-01-31 15:00:00,73.39,73.39,73.2,73.2,30300.0,66.8,66.8,66.6271,66.6271,30300.0
2014-01-31 15:10:00,73.2,73.31,73.2,73.25,49000.0,66.6271,66.7272,66.6271,66.6726,49000.0
2014-01-31 15:20:00,73.25,73.29,73.18,73.27,49800.0,66.6726,66.709,66.6088,66.6908,49800.0
2014-01-31 15:30:00,73.27,73.31,73.23,73.24,50600.0,66.6908,66.7272,66.6544,66.6635,50600.0
2014-01-31 15:40:00,73.24,73.27,73.2,73.25,70300.0,66.6635,66.6908,66.6271,66.6726,70300.0
2014-01-31 15:50:00,73.27,73.37,73.14,73.23,372300.0,66.6908,66.7818,66.5724,66.6544,372300.0
2014-02-03 09:30:00,73.49,73.79,73.04,73.11,123900.0,66.891,67.1641,66.4814,66.5451,123900.0
2014-02-03 09:40:00,73.11,73.11,72.46,72.46,61600.0,66.5451,66.5451,65.9535,65.9535,61600.0
2014-02-03 09:50:00,72.54,72.76,72.51,72.51,64300.0,66.0263,66.2266,65.999,65.999,64300.0
2014-02-03 10:00:00,72.51,72.52,72.08,72.11,105200.0,65.999,66.0081,65.6076,65.6349,105200.0
2014-02-03 10:10:00,72.09,72.1,71.84,71.98,86100.0,65.6167,65.6258,65.3892,65.5166,86100.0
2014-02-03 10:20:00,71.99,72.1,71.69,71.7,75300.0,65.5257,65.6258,65.2526,65.2617,75300.0
2014-02-03 10:30:00,71.69,71.91,71.59,71.9,70700.0,65.2526,65.4529,65.1616,65.4438,70700.0
2014-02-03 10:40:00,71.92,71.95,71.78,71.92,29600.0,65.462,65.4893,65.3346,65.462,29600.0
2014-02-03 10:50:00,71.9,71.93,71.73,71.76,34400.0,65.4438,65.4711,65.2891,65.3164,34400.0
2014-02-03 11:00:00,71.76,71.8,71.65,71.68,54900.0,65.3164,65.3528,65.2162,65.2435,54900.0
2014-02-03 11:10:00,71.68,71.71,71.46,71.49,65500.0,65.2435,65.2708,65.0433,65.0706,65500.0
2014-02-03 11:20:00,71.48,71.54,71.44,71.45,39500.0,65.0615,65.1161,65.0251,65.0342,39500.0
2014-02-03 11:30:00,71.45,71.57,71.4,71.4,37500.0,65.0342,65.1434,64.9887,64.9887,37500.0
2014-02-03 11:40:00,71.41,71.41,71.19,71.26,54600.0,64.9978,64.9978,64.7975,64.8613,54600.0
2014-02-03 11:50:00,71.27,71.32,71.18,71.31,36700.0,64.8704,64.9159,64.7884,64.9068,36700.0
2014-02-03 12:00:00,71.3,71.38,71.23,71.35,24400.0,64.8977,64.9705,64.8339,64.9432,24400.0
2014-02-03 12:10:00,71.34,71.42,71.3,71.41,18900.0,64.9341,65.0069,64.8977,64.9978,18900.0
2014-02-03 12:20:00,71.41,71.51,71.31,71.43,14100.0,64.9978,65.0888,64.9068,65.016,14100.0
2014-02-03 12:30:00,71.44,71.63,71.44,71.52,29600.0,65.0251,65.198,65.0251,65.0979,29600.0
2014-02-03 12:40:00,71.54,71.63,71.53,71.54,24200.0,65.1161,65.198,65.107,65.1161,24200.0
2014-02-03 12:50:00,71.53,71.54,71.4,71.4,22400.0,65.107,65.1161,64.9887,64.9887,22400.0
2014-02-03 13:00:00,71.38,71.48,71.12,71.21,31800.0,64.9705,65.0615,64.7338,64.8157,31800.0
2014-02-03 13:10:00,71.23,71.27,71.12,71.12,27300.0,64.8339,64.8704,64.7338,64.7338,27300.0
2014-02-03 13:20:00,71.12,71.15,70.88,70.93,37100.0,64.7338,64.7611,64.5154,64.5609,37100.0
2014-02-03 13:30:00,70.94,70.98,70.8,70.82,38000.0,64.57,64.6064,64.4426,64.4608,38000.0
2014-02-03 13:40:00,70.81,70.91,70.71,70.85,31700.0,64.4517,64.5427,64.3606,64.4881,31700.0
2014-02-03 13:50:00,70.85,70.98,70.82,70.88,25400.0,64.4881,64.6064,64.4608,64.5154,25400.0
2014-02-03 14:00:00,70.87,70.93,70.82,70.89,65400.0,64.5063,64.5609,64.4608,64.5245,65400.0
2014-02-03 14:10:00,70.88,70.96,70.86,70.94,50200.0,64.5154,64.5882,64.4972,64.57,50200.0
2014-02-03 14:20:00,70.95,70.95,70.86,70.93,37400.0,64.5791,64.5791,64.4972,64.5609,37400.0
2014-02-03 14:30:00,70.94,70.95,70.81,70.83,38600.0,64.57,64.5791,64.4517,64.4699,38600.0
2014-02-03 14:40:00,70.86,70.95,70.84,70.9,34400.0,64.4972,64.5791,64.479,64.5336,34400.0
2014-02-03 14:50:00,70.93,70.93,70.73,70.75,74000.0,64.5609,64.5609,64.3788,64.397,74000.0
2014-02-03 15:00:00,70.76,70.9,70.75,70.89,31900.0,64.4062,64.5336,64.397,64.5245,31900.0
2014-02-03 15:10:00,70.88,70.94,70.82,70.88,47600.0,64.5154,64.57,64.4608,64.5154,47600.0
2014-02-03 15:20:00,70.89,70.94,70.82,70.87,57900.0,64.5245,64.57,64.4608,64.5063,57900.0
2014-02-03 15:30:00,70.88,70.94,70.79,70.91,86500.0,64.5154,64.57,64.4335,64.5427,86500.0
2014-02-03 15:40:00,70.91,70.95,70.74,70.77,122400.0,64.5427,64.5791,64.3879,64.4153,122400.0
2014-02-03 15:50:00,70.77,70.93,70.73,70.81,180100.0,64.4153,64.5609,64.3788,64.4517,180100.0
2014-02-04 09:30:00,70.96,71.04,70.73,70.88,52500.0,64.5882,64.661,64.3788,64.5154,52500.0
2014-02-04 09:40:00,70.87,70.92,70.7,70.82,42300.0,64.5063,64.5518,64.3515,64.4608,42300.0
2014-02-04 09:50:00,70.81,71.03,70.76,71.01,26200.0,64.4517,64.6519,64.4062,64.6337,26200.0
2014-02-04 10:00:00,71.02,71.08,70.84,70.89,36500.0,64.6428,64.6974,64.479,64.5245,36500.0
2014-02-04 10:10:00,70.93,71.05,70.9,70.98,27300.0,64.5609,64.6701,64.5336,64.6064,27300.0
2014-02-04 10:20:00,70.97,71.01,70.83,70.9,29200.0,64.5973,64.6337,64.4699,64.5336,29200.0
2014-02-04 10:30:00,70.91,71.01,70.89,70.93,19800.0,64.5427,64.6337,64.5245,64.5609,19800.0
2014-02-04 10:40:00,70.93,71.01,70.81,70.89,16400.0,64.5609,64.6337,64.4517,64.5245,16400.0
2014-02-04 10:50:00,70.91,70.94,70.8,70.86,23000.0,64.5427,64.57,64.4426,64.4972,23000.0
2014-02-04 11:00:00,70.85,71.07,70.83,71.02,20000.0,64.4881,64.6883,64.4699,64.6428,20000.0
2014-02-04 11:10:00,71.02,71.03,70.92,70.96,42400.0,64.6428,64.6519,64.5518,64.5882,42400.0
2014-02-04 11:20:00,70.97,71.04,70.94,71.01,17400.0,64.5973,64.661,64.57,64.6337,17400.0
2014-02-04 11:30:00,71.02,71.07,70.96,71.01,51800.0,64.6428,64.6883,64.5882,64.6337,51800.0
2014-02-04 11:40:00,70.99,71.05,70.95,70.99,35000.0,64.6155,64.6701,64.5791,64.6155,35000.0
2014-02-04 11:50:00,71.0,71.03,70.95,71.03,20200.0,64.6246,64.6519,64.5791,64.6519,20200.0
2014-02-04 12:00:00,71.04,71.17,71.01,71.02,36800.0,64.661,64.7793,64.6337,64.6428,36800.0
2014-02-04 12:10:00,71.02,71.05,70.98,70.98,29100.0,64.6428,64.6701,64.6064,64.6064,29100.0
2014-02-04 12:20:00,70.98,71.1,70.98,71.02,77500.0,64.6064,64.7156,64.6064,64.6428,77500.0
2014-02-04 12:30:00,71.01,71.03,70.97,71.0,27100.0,64.6337,64.6519,64.5973,64.6246,27100.0
2014-02-04 12:40:00,70.98,71.06,70.98,71.0,15000.0,64.6064,64.6792,64.6064,64.6246,15000.0
2014-02-04 12:50:00,71.0,71.03,70.97,71.02,18500.0,64.6246,64.6519,64.5973,64.6428,18500.0
2014-02-04 13:00:00,71.02,71.03,70.98,71.0,26500.0,64.6428,64.6519,64.6064,64.6246,26500.0
2014-02-04 13:10:00,71.0,71.0,70.91,70.94,18700.0,64.6246,64.6246,64.5427,64.57,18700.0
2014-02-04 13:20:00,70.93,71.02,70.93,71.01,35300.0,64.5609,64.6428,64.5609,64.6337,35300.0
2014-02-04 13:30:00,71.0,71.01,70.92,71.0,37700.0,64.6246,64.6337,64.5518,64.6246,37700.0
2014-02-04 13:40:00,71.01,71.02,70.95,70.95,31300.0,64.6337,64.6428,64.5791,64.5791,31300.0
2014-02-04 13:50:00,70.96,71.01,70.88,70.91,48200.0,64.5882,64.6337,64.5154,64.5427,48200.0
2014-02-04 14:00:00,70.92,70.99,70.87,70.98,59300.0,64.5518,64.6155,64.5063,64.6064,59300.0
2014-02-04 14:10:00,70.99,71.01,70.94,70.95,51800.0,64.6155,64.6337,64.57,64.5791,51800.0
2014-02-04 14:20:00,70.95,71.03,70.94,71.02,51800.0,64.5791,64.6519,64.57,64.6428,51800.0
2014-02-04 14:30:00,71.02,71.04,70.99,71.0,36100.0,64.6428,64.661,64.6155,64.6246,36100.0
2014-02-04 14:40:00,71.0,71.04,70.98,70.99,49600.0,64.6246,64.661,64.6064,64.6155,49600.0
2014-02-04 14:50:00,71.0,71.03,70.99,71.02,23500.0,64.6246,64.6519,64.6155,64.6428,23500.0
2014-02-04 15:00:00,71.01,71.05,70.95,71.0,50400.0,64.6337,64.6701,64.5791,64.6246,50400.0
2014-02-04 15:10:00,71.0,71.01,70.95,70.98,30800.0,64.6246,64.6337,64.5791,64.6064,30800.0
2014-02-04 15:20:00,70.99,71.03,70.81,70.83,41500.0,64.6155,64.6519,64.4517,64.4699,41500.0
2014-02-04 15:30:00,70.83,70.97,70.77,70.96,40500.0,64.4699,64.5973,64.4153,64.5882,40500.0
2014-02-04 15:40:00,70.96,71.06,70.91,70.91,71700.0,64.5882,64.6792,64.5427,64.5427,71700.0
2014-02-04 15:50:00,70.92,71.0,70.89,70.9,131600.0,64.5518,64.6246,64.5245,64.5336,131600.0
2014-02-05 09:30:00,70.54,71.0,70.5,70.91,38100.0,64.2059,64.6246,64.1695,64.5427,38100.0
2014-02-05 09:40:00,70.91,70.99,70.76,70.78,23700.0,64.5427,64.6155,64.4062,64.4244,23700.0
2014-02-05 09:50:00,70.81,70.88,70.64,70.68,34500.0,64.4517,64.5154,64.2969,64.3333,34500.0
2014-02-05 10:00:00,70.72,71.0,70.72,70.76,42000.0,64.3697,64.6246,64.3697,64.4062,42000.0
2014-02-05 10:10:00,70.73,70.76,70.49,70.59,34000.0,64.3788,64.4062,64.1604,64.2514,34000.0
2014-02-05 10:20:00,70.59,70.61,70.36,70.6,67900.0,64.2514,64.2696,64.0421,64.2605,67900.0
2014-02-05 10:30:00,70.6,70.79,70.53,70.75,16600.0,64.2605,64.4335,64.1968,64.397,16600.0
2014-02-05 10:40:00,70.76,70.85,70.66,70.7,24200.0,64.4062,64.4881,64.3151,64.3515,24200.0
2014-02-05 10:50:00,70.68,70.89,70.64,70.81,20200.0,64.3333,64.5245,64.2969,64.4517,20200.0
2014-02-05 11:00:00,70.8,70.8,70.59,70.59,18700.0,64.4426,64.4426,64.2514,64.2514,18700.0
2014-02-05 11:10:00,70.6,70.73,70.6,70.62,28200.0,64.2605,64.3788,64.2605,64.2787,28200.0
2014-02-05 11:20:00,70.63,70.77,70.61,70.76,25800.0,64.2878,64.4153,64.2696,64.4062,25800.0
2014-02-05 11:30:00,70.77,70.84,70.73,70.8,38300.0,64.4153,64.479,64.3788,64.4426,38300.0
2014-02-05 11:40:00,70.82,70.98,70.79,70.91,55200.0,64.4608,64.6064,64.4335,64.5427,55200.0
2014-02-05 11:50:00,70.91,70.95,70.85,70.87,32700.0,64.5427,64.5791,64.4881,64.5063,32700.0
2014-02-05 12:00:00,70.89,70.94,70.88,70.89,51500.0,64.5245,64.57,64.5154,64.5245,51500.0
2014-02-05 12:10:00,70.89,70.93,70.81,70.91,14800.0,64.5245,64.5609,64.4517,64.5427,14800.0
2014-02-05 12:20:00,70.92,71.01,70.9,70.95,32800.0,64.5518,64.6337,64.5336,64.5791,32800.0
2014-02-05 12:30:00,70.97,71.0,70.92,70.92,17400.0,64.5973,64.6246,64.5518,64.5518,17400.0
2014-02-05 12:40:00,70.91,70.92,70.89,70.89,21200.0,64.5427,64.5518,64.5245,64.5245,21200.0
2014-02-05 12:50:00,70.91,70.93,70.9,70.93,21300.0,64.5427,64.5609,64.5336,64.5609,21300.0
2014-02-05 13:00:00,70.93,71.01,70.93,70.99,34400.0,64.5609,64.6337,64.5609,64.6155,34400.0
2014-02-05 13:10:00,71.0,71.0,70.93,70.98,16500.0,64.6246,64.6246,64.5609,64.6064,16500.0
2014-02-05 13:20:00,70.98,70.98,70.9,70.92,20200.0,64.6064,64.6064,64.5336,64.5518,20200.0
2014-02-05 13:30:00,70.93,70.98,70.93,70.96,17200.0,64.5609,64.6064,64.5609,64.5882,17200.0
2014-02-05 13:40:00,70.98,70.98,70.87,70.88,31200.0,64.6064,64.6064,64.5063,64.5154,31200.0
2014-02-05 13:50:00,70.88,70.91,70.87,70.88,18500.0,64.5154,64.5427,64.5063,64.5154,18500.0
2014-02-05 14:00:00,70.87,70.88,70.74,70.75,19300.0,64.5063,64.5154,64.3879,64.397,19300.0
2014-02-05 14:10:00,70.75,70.76,70.66,70.69,22200.0,64.397,64.4062,64.3151,64.3424,22200.0
2014-02-05 14:20:00,70.7,70.77,70.69,70.76,31300.0,64.3515,64.4153,64.3424,64.4062,31300.0
2014-02-05 14:30:00,70.77,70.87,70.74,70.76,21500.0,64.4153,64.5063,64.3879,64.4062,21500.0
2014-02-05 14:40:00,70.77,70.85,70.77,70.79,28800.0,64.4153,64.4881,64.4153,64.4335,28800.0
2014-02-05 14:50:00,70.8,70.82,70.75,70.76,22900.0,64.4426,64.4608,64.397,64.4062,22900.0
2014-02-05 15:00:00,70.76,70.81,70.73,70.8,27700.0,64.4062,64.4517,64.3788,64.4426,27700.0
2014-02-05 15:10:00,70.79,70.81,70.75,70.79,30000.0,64.4335,64.4517,64.397,64.4335,30000.0
2014-02-05 15:20:00,70.8,70.85,70.77,70.83,36200.0,64.4426,64.4881,64.4153,64.4699,36200.0
2014-02-05 15:30:00,70.83,70.83,70.74,70.77,46800.0,64.4699,64.4699,64.3879,64.4153,46800.0
2014-02-05 15:40:00,70.77,70.86,70.75,70.84,53100.0,64.4153,64.4972,64.397,64.479,53100.0
2014-02-05 15:50:00,70.84,70.84,70.72,70.74,98500.0,64.479,64.479,64.3697,64.3879,98500.0
2014-02-06 09:30:00,70.67,71.14,70.67,70.95,64200.0,64.3242,64.752,64.3242,64.5791,64200.0
2014-02-06 09:40:00,70.95,71.05,70.87,71.02,42800.0,64.5791,64.6701,64.5063,64.6428,42800.0
2014-02-06 09:50:00,71.02,71.09,70.97,71.09,72700.0,64.6428,64.7065,64.5973,64.7065,72700.0
2014-02-06 10:00:00,71.05,71.27,71.01,71.17,28200.0,64.6701,64.8704,64.6337,64.7793,28200.0
2014-02-06 10:10:00,71.18,71.18,71.07,71.17,18700.0,64.7884,64.7884,64.6883,64.7793,18700.0
2014-02-06 10:20:00,71.18,71.25,71.16,71.24,21200.0,64.7884,64.8522,64.7702,64.8431,21200.0
2014-02-06 10:30:00,71.24,71.28,71.21,71.26,29200.0,64.8431,64.8795,64.8157,64.8613,29200.0
2014-02-06 10:40:00,71.24,71.32,71.24,71.27,30600.0,64.8431,64.9159,64.8431,64.8704,30600.0
2014-02-06 10:50:00,71.28,71.34,71.23,71.25,65600.0,64.8795,64.9341,64.8339,64.8522,65600.0
2014-02-06 11:00:00,71.26,71.33,71.23,71.31,19200.0,64.8613,64.925,64.8339,64.9068,19200.0
2014-02-06 11:10:00,71.32,71.36,71.25,71.26,15200.0,64.9159,64.9523,64.8522,64.8613,15200.0
2014-02-06 11:20:00,71.26,71.31,71.22,71.25,27700.0,64.8613,64.9068,64.8248,64.8522,27700.0
2014-02-06 11:30:00,71.25,71.3,71.21,71.21,33300.0,64.8522,64.8977,64.8157,64.8157,33300.0
2014-02-06 11:40:00,71.21,71.27,71.2,71.27,11100.0,64.8157,64.8704,64.8066,64.8704,11100.0
2014-02-06 11:50:00,71.29,71.32,71.22,71.24,23800.0,64.8886,64.9159,64.8248,64.8431,23800.0
2014-02-06 12:00:00,71.23,71.31,71.22,71.3,10400.0,64.8339,64.9068,64.8248,64.8977,10400.0
2014-02-06 12:10:00,71.3,71.3,71.24,71.3,25100.0,64.8977,64.8977,64.8431,64.8977,25100.0
2014-02-06 12:20:00,71.28,71.28,71.19,71.19,9700.0,64.8795,64.8795,64.7975,64.7975,9700.0
2014-02-06 12:30:00,71.2,71.22,71.18,71.2,9200.0,64.8066,64.8248,64.7884,64.8066,9200.0
2014-02-06 12:40:00,71.19,71.26,71.19,71.22,15600.0,64.7975,64.8613,64.7975,64.8248,15600.0
2014-02-06 12:50:00,71.21,71.23,71.18,71.18,18000.0,64.8157,64.8339,64.7884,64.7884,18000.0
2014-02-06 13:00:00,71.18,71.25,71.17,71.24,13000.0,64.7884,64.8522,64.7793,64.8431,13000.0
2014-02-06 13:10:00,71.24,71.25,71.13,71.13,17700.0,64.8431,64.8522,64.7429,64.7429,17700.0
2014-02-06 13:20:00,71.13,71.15,71.08,71.08,15100.0,64.7429,64.7611,64.6974,64.6974,15100.0
2014-02-06 13:30:00,71.09,71.11,71.08,71.08,16400.0,64.7065,64.7247,64.6974,64.6974,16400.0
2014-02-06 13:40:00,71.08,71.08,71.04,71.07,27400.0,64.6974,64.6974,64.661,64.6883,27400.0
2014-02-06 13:50:00,71.08,71.08,71.04,71.06,16200.0,64.6974,64.6974,64.661,64.6792,16200.0
2014-02-06 14:00:00,71.06,71.09,71.06,71.06,29900.0,64.6792,64.7065,64.6792,64.6792,29900.0
2014-02-06 14:10:00,71.07,71.11,71.0,71.05,157100.0,64.6883,64.7247,64.6246,64.6701,157100.0
2014-02-06 14:20:00,71.04,71.08,71.03,71.04,38300.0,64.661,64.6974,64.6519,64.661,38300.0
2014-02-06 14:30:00,71.06,71.1,71.03,71.09,28300.0,64.6792,64.7156,64.6519,64.7065,28300.0
2014-02-06 14:40:00,71.1,71.1,71.04,71.07,22300.0,64.7156,64.7156,64.661,64.6883,22300.0
2014-02-06 14:50:00,71.06,71.17,71.06,71.15,29500.0,64.6792,64.7793,64.6792,64.7611,29500.0
2014-02-06 15:00:00,71.16,71.23,71.14,71.17,41500.0,64.7702,64.8339,64.752,64.7793,41500.0
2014-02-06 15:10:00,71.17,71.19,71.13,71.19,28400.0,64.7793,64.7975,64.7429,64.7975,28400.0
2014-02-06 15:20:00,71.19,71.24,71.18,71.19,24300.0,64.7975,64.8431,64.7884,64.7975,24300.0
2014-02-06 15:30:00,71.21,71.21,71.18,71.2,35700.0,64.8157,64.8157,64.7884,64.8066,35700.0
2014-02-06 15:40:00,71.2,71.21,71.13,71.14,46100.0,64.8066,64.8157,64.7429,64.752,46100.0
2014-02-06 15:50:00,71.15,71.17,71.03,71.03,151200.0,64.7611,64.7793,64.6519,64.6519,151200.0
2014-02-07 09:30:00,71.29,71.73,71.15,71.46,124600.0,64.8886,65.2891,64.7611,65.0433,124600.0
2014-02-07 09:40:00,71.46,71.58,71.23,71.42,61400.0,65.0433,65.1525,64.8339,65.0069,61400.0
2014-02-07 09:50:00,71.46,71.47,71.23,71.26,39900.0,65.0433,65.0524,64.8339,64.8613,39900.0
2014-02-07 10:00:00,71.27,71.31,71.22,71.31,43000.0,64.8704,64.9068,64.8248,64.9068,43000.0
2014-02-07 10:10:00,71.3,71.32,71.08,71.13,45600.0,64.8977,64.9159,64.6974,64.7429,45600.0
2014-02-07 10:20:00,71.12,71.19,71.01,71.08,24500.0,64.7338,64.7975,64.6337,64.6974,24500.0
2014-02-07 10:30:00,71.09,71.25,71.09,71.24,28800.0,64.7065,64.8522,64.7065,64.8431,28800.0
2014-02-07 10:40:00,71.25,71.27,71.19,71.27,47800.0,64.8522,64.8704,64.7975,64.8704,47800.0
2014-02-07 10:50:00,71.25,71.32,71.22,71.27,32900.0,64.8522,64.9159,64.8248,64.8704,32900.0
2014-02-07 11:00:00,71.29,71.32,71.16,71.16,27500.0,64.8886,64.9159,64.7702,64.7702,27500.0
2014-02-07 11:10:00,71.16,71.24,71.08,71.1,27700.0,64.7702,64.8431,64.6974,64.7156,27700.0
2014-02-07 11:20:00,71.12,71.25,71.09,71.22,22700.0,64.7338,64.8522,64.7065,64.8248,22700.0
2014-02-07 11:30:00,71.24,71.27,71.1,71.11,61200.0,64.8431,64.8704,64.7156,64.7247,61200.0
2014-02-07 11:40:00,71.11,71.21,71.08,71.11,78800.0,64.7247,64.8157,64.6974,64.7247,78800.0
2014-02-07 11:50:00,71.11,71.23,71.11,71.2,42300.0,64.7247,64.8339,64.7247,64.8066,42300.0
2014-02-07 12:00:00,71.2,71.29,71.2,71.24,40800.0,64.8066,64.8886,64.8066,64.8431,40800.0
2014-02-07 12:10:00,71.24,71.27,71.18,71.2,37700.0,64.8431,64.8704,64.7884,64.8066,37700.0
2014-02-07 12:20:00,71.2,71.26,71.19,71.25,25700.0,64.8066,64.8613,64.7975,64.8522,25700.0
2014-02-07 12:30:00,71.25,71.26,71.2,71.22,33700.0,64.8522,64.8613,64.8066,64.8248,33700.0
2014-02-07 12:40:00,71.23,71.26,71.16,71.17,25600.0,64.8339,64.8613,64.7702,64.7793,25600.0
2014-02-07 12:50:00,71.17,71.22,71.16,71.22,28900.0,64.7793,64.8248,64.7702,64.8248,28900.0
2014-02-07 13:00:00,71.21,71.27,71.17,71.25,49300.0,64.8157,64.8704,64.7793,64.8522,49300.0
2014-02-07 13:10:00,71.25,71.34,71.25,71.31,37400.0,64.8522,64.9341,64.8522,64.9068,37400.0
2014-02-07 13:20:00,71.31,71.39,71.31,71.35,32600.0,64.9068,64.9796,64.9068,64.9432,32600.0
2014-02-07 13:30:00,71.35,71.37,71.34,71.34,25000.0,64.9432,64.9614,64.9341,64.9341,25000.0
2014-02-07 13:40:00,71.34,71.64,71.34,71.64,38100.0,64.9341,65.2071,64.9341,65.2071,38100.0
2014-02-07 13:50:00,71.64,71.73,71.62,71.62,36100.0,65.2071,65.2891,65.1889,65.1889,36100.0
2014-02-07 14:00:00,71.61,71.63,71.48,71.52,44900.0,65.1798,65.198,65.0615,65.0979,44900.0
2014-02-07 14:10:00,71.51,71.53,71.47,71.49,33700.0,65.0888,65.107,65.0524,65.0706,33700.0
2014-02-07 14:20:00,71.49,71.56,71.48,71.55,43800.0,65.0706,65.1343,65.0615,65.1252,43800.0
2014-02-07 14:30:00,71.55,71.6,71.52,71.53,41300.0,65.1252,65.1707,65.0979,65.107,41300.0
2014-02-07 14:40:00,71.53,71.58,71.52,71.54,25800.0,65.107,65.1525,65.0979,65.1161,25800.0
2014-02-07 14:50:00,71.54,71.55,71.48,71.49,25500.0,65.1161,65.1252,65.0615,65.0706,25500.0
2014-02-07 15:00:00,71.52,71.54,71.49,71.53,44700.0,65.0979,65.1161,65.0706,65.107,44700.0
2014-02-07 15:10:00,71.54,71.63,71.53,71.6,54400.0,65.1161,65.198,65.107,65.1707,54400.0
2014-02-07 15:20:00,71.6,71.61,71.55,71.6,35300.0,65.1707,65.1798,65.1252,65.1707,35300.0
2014-02-07 15:30:00,71.6,71.62,71.59,71.6,60000.0,65.1707,65.1889,65.1616,65.1707,60000.0
2014-02-07 15:40:00,71.6,71.62,71.56,71.56,71500.0,65.1707,65.1889,65.1343,65.1343,71500.0
2014-02-07 15:50:00,71.57,71.61,71.41,71.45,247500.0,65.1434,65.1798,64.9978,65.0342,247500.0
2014-02-10 09:30:00,71.54,71.55,70.99,71.24,68100.0,65.1161,65.1252,64.6155,64.8431,68100.0
2014-02-10 09:40:00,71.24,71.28,71.18,71.18,71300.0,64.8431,64.8795,64.7884,64.7884,71300.0
2014-02-10 09:50:00,71.2,71.28,71.16,71.22,43900.0,64.8066,64.8795,64.7702,64.8248,43900.0
2014-02-10 10:00:00,71.24,71.26,71.2,71.22,37700.0,64.8431,64.8613,64.8066,64.8248,37700.0
2014-02-10 10:10:00,71.21,71.26,71.21,71.25,29500.0,64.8157,64.8613,64.8157,64.8522,29500.0
2014-02-10 10:20:00,71.25,71.28,71.2,71.26,27800.0,64.8522,64.8795,64.8066,64.8613,27800.0
2014-02-10 10:30:00,71.27,71.28,71.18,71.24,26700.0,64.8704,64.8795,64.7884,64.8431,26700.0
2014-02-10 10:40:00,71.24,71.27,71.2,71.2,24800.0,64.8431,64.8704,64.8066,64.8066,24800.0
2014-02-10 10:50:00,71.2,71.28,71.2,71.24,26200.0,64.8066,64.8795,64.8066,64.8431,26200.0
2014-02-10 11:00:00,71.23,71.28,71.22,71.23,44400.0,64.8339,64.8795,64.8248,64.8339,44400.0
2014-02-10 11:10:00,71.24,71.28,71.22,71.27,27000.0,64.8431,64.8795,64.8248,64.8704,27000.0
2014-02-10 11:20:00,71.27,71.29,71.24,71.27,24000.0,64.8704,64.8886,64.8431,64.8704,24000.0
2014-02-10 11:30:00,71.27,71.28,71.21,71.25,47700.0,64.8704,64.8795,64.8157,64.8522,47700.0
2014-02-10 11:40:00,71.26,71.33,71.25,71.31,41300.0,64.8613,64.925,64.8522,64.9068,41300.0
2014-02-10 11:50:00,71.31,71.38,71.31,71.36,21200.0,64.9068,64.9705,64.9068,64.9523,21200.0
2014-02-10 12:00:00,71.35,71.35,71.29,71.32,17100.0,64.9432,64.9432,64.8886,64.9159,17100.0
2014-02-10 12:10:00,71.32,71.41,71.31,71.39,18800.0,64.9159,64.9978,64.9068,64.9796,18800.0
2014-02-10 12:20:00,71.38,71.4,71.34,71.35,28600.0,64.9705,64.9887,64.9341,64.9432,28600.0
2014-02-10 12:30:00,71.36,71.4,71.36,71.36,17900.0,64.9523,64.9887,64.9523,64.9523,17900.0
2014-02-10 12:40:00,71.35,71.39,71.32,71.34,14600.0,64.9432,64.9796,64.9159,64.9341,14600.0
2014-02-10 12:50:00,71.36,71.4,71.34,71.37,21300.0,64.9523,64.9887,64.9341,64.9614,21300.0
2014-02-10 13:00:00,71.37,71.37,71.31,71.33,15200.0,64.9614,64.9614,64.9068,64.925,15200.0
2014-02-10 13:10:00,71.34,71.39,71.34,71.35,15400.0,64.9341,64.9796,64.9341,64.9432,15400.0
2014-02-10 13:20:00,71.35,71.42,71.35,71.39,20600.0,64.9432,65.0069,64.9432,64.9796,20600.0
2014-02-10 13:30:00,71.38,71.41,71.37,71.41,21500.0,64.9705,64.9978,64.9614,64.9978,21500.0
2014-02-10 13:40:00,71.41,71.43,71.39,71.41,15500.0,64.9978,65.016,64.9796,64.9978,15500.0
2014-02-10 13:50:00,71.41,71.42,71.36,71.38,36200.0,64.9978,65.0069,64.9523,64.9705,36200.0
2014-02-10 14:00:00,71.38,71.4,71.35,71.36,16400.0,64.9705,64.9887,64.9432,64.9523,16400.0
2014-02-10 14:10:00,71.35,71.39,71.35,71.38,23000.0,64.9432,64.9796,64.9432,64.9705,23000.0
2014-02-10 14:20:00,71.39,71.4,71.34,71.35,31300.0,64.9796,64.9887,64.9341,64.9432,31300.0
2014-02-10 14:30:00,71.36,71.39,71.34,71.36,37600.0,64.9523,64.9796,64.9341,64.9523,37600.0
2014-02-10 14:40:00,71.35,71.38,71.35,71.37,29400.0,64.9432,64.9705,64.9432,64.9614,29400.0
2014-02-10 14:50:00,71.37,71.41,71.36,71.4,48700.0,64.9614,64.9978,64.9523,64.9887,48700.0
2014-02-10 15:00:00,71.41,71.42,71.39,71.4,60300.0,64.9978,65.0069,64.9796,64.9887,60300.0
2014-02-10 15:10:00,71.4,71.43,71.34,71.42,139900.0,64.9887,65.016,64.9341,65.0069,139900.0
2014-02-10 15:20:00,71.42,71.43,71.39,71.4,34300.0,65.0069,65.016,64.9796,64.9887,34300.0
2014-02-10 15:30:00,71.39,71.42,71.37,71.38,40200.0,64.9796,65.0069,64.9614,64.9705,40200.0
2014-02-10 15:40:00,71.39,71.44,71.39,71.44,47100.0,64.9796,65.0251,64.9796,65.0251,47100.0
2014-02-10 15:50:00,71.44,71.57,71.44,71.45,190700.0,65.0251,65.1434,65.0251,65.0342,190700.0
2014-02-11 09:30:00,71.4,71.94,71.4,71.91,66100.0,64.9887,65.4802,64.9887,65.4529,66100.0
2014-02-11 09:40:00,71.9,72.18,71.88,71.96,50800.0,65.4438,65.6986,65.4256,65.4984,50800.0
2014-02-11 09:50:00,71.94,72.02,71.89,72.0,58100.0,65.4802,65.553,65.4347,65.5348,58100.0
2014-02-11 10:00:00,72.01,72.2,72.0,72.17,67800.0,65.5439,65.7168,65.5348,65.6895,67800.0
2014-02-11 10:10:00,72.16,72.23,72.09,72.17,25000.0,65.6804,65.7442,65.6167,65.6895,25000.0
2014-02-11 10:20:00,72.19,72.33,72.19,72.3,41100.0,65.7077,65.8352,65.7077,65.8079,41100.0
2014-02-11 10:30:00,72.31,72.32,72.25,72.28,26900.0,65.817,65.8261,65.7624,65.7897,26900.0
2014-02-11 10:40:00,72.28,72.36,72.26,72.31,22100.0,65.7897,65.8625,65.7715,65.817,22100.0
2014-02-11 10:50:00,72.31,72.31,72.2,72.28,66900.0,65.817,65.817,65.7168,65.7897,66900.0
2014-02-11 11:00:00,72.28,72.38,72.28,72.3,18700.0,65.7897,65.8807,65.7897,65.8079,18700.0
2014-02-11 11:10:00,72.3,72.34,72.26,72.32,27000.0,65.8079,65.8443,65.7715,65.8261,27000.0
2014-02-11 11:20:00,72.31,72.35,72.28,72.35,18900.0,65.817,65.8534,65.7897,65.8534,18900.0
2014-02-11 11:30:00,72.36,72.38,72.28,72.38,26000.0,65.8625,65.8807,65.7897,65.8807,26000.0
2014-02-11 11:40:00,72.39,72.48,72.38,72.48,37800.0,65.8898,65.9717,65.8807,65.9717,37800.0
2014-02-11 11:50:00,72.48,72.54,72.48,72.53,24100.0,65.9717,66.0263,65.9717,66.0172,24100.0
2014-02-11 12:00:00,72.53,72.53,72.48,72.48,20100.0,66.0172,66.0172,65.9717,65.9717,20100.0
2014-02-11 12:10:00,72.48,72.51,72.4,72.4,28500.0,65.9717,65.999,65.8989,65.8989,28500.0
2014-02-11 12:20:00,72.41,72.41,72.36,72.37,19500.0,65.908,65.908,65.8625,65.8716,19500.0
2014-02-11 12:30:00,72.36,72.42,72.36,72.41,16600.0,65.8625,65.9171,65.8625,65.908,16600.0
2014-02-11 12:40:00,72.41,72.47,72.41,72.47,12500.0,65.908,65.9626,65.908,65.9626,12500.0
2014-02-11 12:50:00,72.47,72.6,72.47,72.59,13400.0,65.9626,66.0809,65.9626,66.0718,13400.0
2014-02-11 13:00:00,72.6,72.72,72.6,72.72,17100.0,66.0809,66.1902,66.0809,66.1902,17100.0
2014-02-11 13:10:00,72.73,72.81,72.73,72.81,16900.0,66.1993,66.2721,66.1993,66.2721,16900.0
2014-02-11 13:20:00,72.81,72.87,72.77,72.8,25800.0,66.2721,66.3267,66.2357,66.263,25800.0
2014-02-11 13:30:00,72.8,72.83,72.75,72.77,21600.0,66.263,66.2903,66.2175,66.2357,21600.0
2014-02-11 13:40:00,72.76,72.78,72.73,72.75,22700.0,66.2266,66.2448,66.1993,66.2175,22700.0
2014-02-11 13:50:00,72.75,72.75,72.68,72.7,26000.0,66.2175,66.2175,66.1537,66.172,26000.0
2014-02-11 14:00:00,72.7,72.71,72.6,72.62,35600.0,66.172,66.1811,66.0809,66.0991,35600.0
2014-02-11 14:10:00,72.63,72.7,72.61,72.69,17000.0,66.1082,66.172,66.09,66.1628,17000.0
2014-02-11 14:20:00,72.7,72.73,72.68,72.73,18700.0,66.172,66.1993,66.1537,66.1993,18700.0
2014-02-11 14:30:00,72.73,72.74,72.7,72.72,25600.0,66.1993,66.2084,66.172,66.1902,25600.0
2014-02-11 14:40:00,72.72,72.87,72.71,72.87,33800.0,66.1902,66.3267,66.1811,66.3267,33800.0
2014-02-11 14:50:00,72.86,72.86,72.78,72.81,64900.0,66.3176,66.3176,66.2448,66.2721,64900.0
2014-02-11 15:00:00,72.81,72.85,72.8,72.83,60300.0,66.2721,66.3085,66.263,66.2903,60300.0
2014-02-11 15:10:00,72.83,73.0,72.8,72.99,58500.0,66.2903,66.445,66.263,66.4359,58500.0
2014-02-11 15:20:00,73.0,73.0,72.93,72.95,53400.0,66.445,66.445,66.3813,66.3995,53400.0
2014-02-11 15:30:00,72.96,72.98,72.92,72.94,35100.0,66.4086,66.4268,66.3722,66.3904,35100.0
2014-02-11 15:40:00,72.94,72.95,72.81,72.82,79600.0,66.3904,66.3995,66.2721,66.2812,79600.0
2014-02-11 15:50:00,72.83,72.85,72.7,72.72,170600.0,66.2903,66.3085,66.172,66.1902,170600.0
2014-02-12 09:30:00,71.5,71.59,69.14,69.21,457400.0,65.0797,65.1616,62.9316,62.9953,457400.0
2014-02-12 09:40:00,69.2,69.59,69.02,69.24,347000.0,62.9862,63.3412,62.8224,63.0226,347000.0
2014-02-12 09:50:00,69.25,70.0,69.25,70.0,379000.0,63.0317,63.7144,63.0317,63.7144,379000.0
2014-02-12 10:00:00,70.0,70.28,69.91,70.27,303100.0,63.7144,63.9693,63.6325,63.9602,303100.0
2014-02-12 10:10:00,70.27,70.28,69.92,70.03,179200.0,63.9602,63.9693,63.6416,63.7417,179200.0
2014-02-12 10:20:00,70.03,70.2,70.01,70.09,87800.0,63.7417,63.8964,63.7235,63.7963,87800.0
2014-02-12 10:30:00,70.09,70.24,70.07,70.2,83000.0,63.7963,63.9328,63.7781,63.8964,83000.0
2014-02-12 10:40:00,70.21,70.21,70.03,70.08,139300.0,63.9055,63.9055,63.7417,63.7872,139300.0
2014-02-12 10:50:00,70.07,70.1,69.87,69.97,148700.0,63.7781,63.8054,63.5961,63.6871,148700.0
2014-02-12 11:00:00,69.94,70.1,69.8,69.88,97000.0,63.6598,63.8054,63.5324,63.6052,97000.0
2014-02-12 11:10:00,69.88,69.98,69.78,69.79,56600.0,63.6052,63.6962,63.5142,63.5233,56600.0
2014-02-12 11:20:00,69.78,69.81,69.65,69.72,87500.0,63.5142,63.5415,63.3958,63.4595,87500.0
2014-02-12 11:30:00,69.72,69.84,69.71,69.83,102000.0,63.4595,63.5688,63.4504,63.5597,102000.0
2014-02-12 11:40:00,69.83,69.9,69.76,69.76,74400.0,63.5597,63.6234,63.4959,63.4959,74400.0
2014-02-12 11:50:00,69.76,69.89,69.75,69.89,53300.0,63.4959,63.6143,63.4868,63.6143,53300.0
2014-02-12 12:00:00,69.89,70.0,69.87,69.93,36800.0,63.6143,63.7144,63.5961,63.6507,36800.0
2014-02-12 12:10:00,69.92,69.92,69.87,69.9,66100.0,63.6416,63.6416,63.5961,63.6234,66100.0
2014-02-12 12:20:00,69.89,69.92,69.86,69.92,48800.0,63.6143,63.6416,63.587,63.6416,48800.0
2014-02-12 12:30:00,69.92,69.95,69.88,69.91,35900.0,63.6416,63.6689,63.6052,63.6325,35900.0
2014-02-12 12:40:00,69.93,69.96,69.91,69.94,30000.0,63.6507,63.678,63.6325,63.6598,30000.0
2014-02-12 12:50:00,69.93,70.01,69.92,69.96,76000.0,63.6507,63.7235,63.6416,63.678,76000.0
2014-02-12 13:00:00,69.96,70.0,69.95,69.99,42900.0,63.678,63.7144,63.6689,63.7053,42900.0
2014-02-12 13:10:00,69.99,69.99,69.91,69.94,46900.0,63.7053,63.7053,63.6325,63.6598,46900.0
2014-02-12 13:20:00,69.94,69.97,69.93,69.93,38500.0,63.6598,63.6871,63.6507,63.6507,38500.0
2014-02-12 13:30:00,69.93,69.96,69.92,69.92,54000.0,63.6507,63.678,63.6416,63.6416,54000.0
2014-02-12 13:40:00,69.92,69.92,69.81,69.81,92500.0,63.6416,63.6416,63.5415,63.5415,92500.0
2014-02-12 13:50:00,69.81,69.94,69.79,69.91,58800.0,63.5415,63.6598,63.5233,63.6325,58800.0
2014-02-12 14:00:00,69.91,69.94,69.9,69.91,44400.0,63.6325,63.6598,63.6234,63.6325,44400.0
2014-02-12 14:10:00,69.91,69.94,69.84,69.94,41300.0,63.6325,63.6598,63.5688,63.6598,41300.0
2014-02-12 14:20:00,69.94,69.98,69.93,69.95,29900.0,63.6598,63.6962,63.6507,63.6689,29900.0
2014-02-12 14:30:00,69.95,69.95,69.88,69.89,61500.0,63.6689,63.6689,63.6052,63.6143,61500.0
2014-02-12 14:40:00,69.9,69.95,69.89,69.89,66500.0,63.6234,63.6689,63.6143,63.6143,66500.0
2014-02-12 14:50:00,69.89,69.92,69.87,69.9,72500.0,63.6143,63.6416,63.5961,63.6234,72500.0
2014-02-12 15:00:00,69.91,69.92,69.86,69.86,76100.0,63.6325,63.6416,63.587,63.587,76100.0
2014-02-12 15:10:00,69.87,69.88,69.84,69.85,117900.0,63.5961,63.6052,63.5688,63.5779,117900.0
2014-02-12 15:20:00,69.86,69.87,69.8,69.81,87600.0,63.587,63.5961,63.5324,63.5415,87600.0
2014-02-12 15:30:00,69.81,69.87,69.72,69.74,132500.0,63.5415,63.5961,63.4595,63.4777,132500.0
2014-02-12 15:40:00,69.73,69.91,69.73,69.89,159600.0,63.4686,63.6325,63.4686,63.6143,159600.0
2014-02-12 15:50:00,69.88,69.9,69.71,69.72,360400.0,63.6052,63.6234,63.4504,63.4595,360400.0
2014-02-13 09:30:00,69.42,69.68,69.28,69.52,84200.0,63.1865,63.4231,63.059,63.2775,84200.0
2014-02-13 09:40:00,69.53,69.54,69.3,69.39,64500.0,63.2866,63.2957,63.0773,63.1592,64500.0
2014-02-13 09:50:00,69.38,69.42,69.15,69.16,58800.0,63.1501,63.1865,62.9407,62.9498,58800.0
2014-02-13 10:00:00,69.17,69.41,69.12,69.39,95800.0,62.9589,63.1774,62.9134,63.1592,95800.0
2014-02-13 10:10:00,69.38,69.42,69.32,69.37,123000.0,63.1501,63.1865,63.0955,63.141,123000.0
2014-02-13 10:20:00,69.37,69.41,69.24,69.24,113900.0,63.141,63.1774,63.0226,63.0226,113900.0
2014-02-13 10:30:00,69.24,69.45,69.19,69.42,66900.0,63.0226,63.2138,62.9771,63.1865,66900.0
2014-02-13 10:40:00,69.44,69.5,69.33,69.38,114600.0,63.2047,63.2593,63.1046,63.1501,114600.0
2014-02-13 10:50:00,69.39,69.49,69.35,69.46,57000.0,63.1592,63.2502,63.1228,63.2229,57000.0
2014-02-13 11:00:00,69.48,69.53,69.45,69.5,89200.0,63.2411,63.2866,63.2138,63.2593,89200.0
2014-02-13 11:10:00,69.5,69.71,69.5,69.71,51700.0,63.2593,63.4504,63.2593,63.4504,51700.0
2014-02-13 11:20:00,69.71,69.78,69.69,69.74,46800.0,63.4504,63.5142,63.4322,63.4777,46800.0
2014-02-13 11:30:00,69.73,69.84,69.73,69.79,51800.0,63.4686,63.5688,63.4686,63.5233,51800.0
2014-02-13 11:40:00,69.8,69.83,69.73,69.8,86700.0,63.5324,63.5597,63.4686,63.5324,86700.0
2014-02-13 11:50:00,69.8,69.8,69.64,69.7,41500.0,63.5324,63.5324,63.3867,63.4413,41500.0
2014-02-13 12:00:00,69.7,69.72,69.65,69.66,50700.0,63.4413,63.4595,63.3958,63.4049,50700.0
2014-02-13 12:10:00,69.65,69.73,69.65,69.7,45700.0,63.3958,63.4686,63.3958,63.4413,45700.0
2014-02-13 12:20:00,69.71,69.79,69.7,69.79,30300.0,63.4504,63.5233,63.4413,63.5233,30300.0
2014-02-13 12:30:00,69.79,69.83,69.77,69.82,63500.0,63.5233,63.5597,63.505,63.5506,63500.0
2014-02-13 12:40:00,69.81,69.95,69.81,69.95,45900.0,63.5415,63.6689,63.5415,63.6689,45900.0
2014-02-13 12:50:00,69.94,70.13,69.93,70.12,36300.0,63.6598,63.8327,63.6507,63.8236,36300.0
2014-02-13 13:00:00,70.12,70.19,70.09,70.14,39600.0,63.8236,63.8873,63.7963,63.8418,39600.0
2014-02-13 13:10:00,70.14,70.15,70.09,70.13,50600.0,63.8418,63.8509,63.7963,63.8327,50600.0
2014-02-13 13:20:00,70.12,70.13,70.09,70.12,54000.0,63.8236,63.8327,63.7963,63.8236,54000.0
2014-02-13 13:30:00,70.12,70.12,70.07,70.08,52600.0,63.8236,63.8236,63.7781,63.7872,52600.0
2014-02-13 13:40:00,70.08,70.08,69.98,70.0,78700.0,63.7872,63.7872,63.6962,63.7144,78700.0
2014-02-13 13:50:00,69.99,70.12,69.99,70.12,42400.0,63.7053,63.8236,63.7053,63.8236,42400.0
2014-02-13 14:00:00,70.12,70.23,70.12,70.21,52200.0,63.8236,63.9237,63.8236,63.9055,52200.0
2014-02-13 14:10:00,70.22,70.38,70.22,70.32,95700.0,63.9146,64.0603,63.9146,64.0057,95700.0
2014-02-13 14:20:00,70.32,70.47,70.31,70.43,77200.0,64.0057,64.1422,63.9966,64.1058,77200.0
2014-02-13 14:30:00,70.42,70.58,70.42,70.52,54700.0,64.0967,64.2423,64.0967,64.1877,54700.0
2014-02-13 14:40:00,70.52,70.57,70.44,70.51,46700.0,64.1877,64.2332,64.1149,64.1786,46700.0
2014-02-13 14:50:00,70.52,70.53,70.44,70.5,34600.0,64.1877,64.1968,64.1149,64.1695,34600.0
2014-02-13 15:00:00,70.5,70.54,70.49,70.52,39200.0,64.1695,64.2059,64.1604,64.1877,39200.0
2014-02-13 15:10:00,70.52,70.54,70.48,70.53,64900.0,64.1877,64.2059,64.1513,64.1968,64900.0
2014-02-13 15:20:00,70.53,70.56,70.5,70.56,52000.0,64.1968,64.2241,64.1695,64.2241,52000.0
2014-02-13 15:30:00,70.56,70.58,70.52,70.56,56600.0,64.2241,64.2423,64.1877,64.2241,56600.0
2014-02-13 15:40:00,70.56,70.67,70.55,70.65,167400.0,64.2241,64.3242,64.215,64.306,167400.0
2014-02-13 15:50:00,70.66,70.76,70.65,70.73,263600.0,64.3151,64.4062,64.306,64.3788,263600.0
2014-02-14 09:30:00,70.55,70.83,70.43,70.65,92000.0,64.215,64.4699,64.1058,64.306,92000.0
2014-02-14 09:40:00,70.64,70.64,70.32,70.38,75400.0,64.2969,64.2969,64.0057,64.0603,75400.0
2014-02-14 09:50:00,70.38,70.5,70.34,70.4,32300.0,64.0603,64.1695,64.0239,64.0785,32300.0
2014-02-14 10:00:00,70.42,70.65,70.33,70.61,57300.0,64.0967,64.306,64.0148,64.2696,57300.0
2014-02-14 10:10:00,70.64,70.71,70.6,70.71,49500.0,64.2969,64.3606,64.2605,64.3606,49500.0
2014-02-14 10:20:00,70.7,70.82,70.69,70.8,49100.0,64.3515,64.4608,64.3424,64.4426,49100.0
2014-02-14 10:30:00,70.79,70.84,70.76,70.77,36000.0,64.4335,64.479,64.4062,64.4153,36000.0
2014-02-14 10:40:00,70.76,70.76,70.65,70.67,27200.0,64.4062,64.4062,64.306,64.3242,27200.0
2014-02-14 10:50:00,70.67,70.71,70.58,70.59,32600.0,64.3242,64.3606,64.2423,64.2514,32600.0
2014-02-14 11:00:00,70.59,70.61,70.54,70.55,33100.0,64.2514,64.2696,64.2059,64.215,33100.0
2014-02-14 11:10:00,70.55,70.58,70.5,70.52,32700.0,64.215,64.2423,64.1695,64.1877,32700.0
2014-02-14 11:20:00,70.52,70.55,70.47,70.47,17800.0,64.1877,64.215,64.1422,64.1422,17800.0
2014-02-14 11:30:00,70.47,70.5,70.45,70.47,19500.0,64.1422,64.1695,64.124,64.1422,19500.0
2014-02-14 11:40:00,70.45,70.48,70.41,70.44,21500.0,64.124,64.1513,64.0876,64.1149,21500.0
2014-02-14 11:50:00,70.45,70.51,70.44,70.49,15300.0,64.124,64.1786,64.1149,64.1604,15300.0
2014-02-14 12:00:00,70.49,70.52,70.48,70.5,15000.0,64.1604,64.1877,64.1513,64.1695,15000.0
2014-02-14 12:10:00,70.51,70.61,70.51,70.55,16100.0,64.1786,64.2696,64.1786,64.215,16100.0
2014-02-14 12:20:00,70.55,70.6,70.51,70.52,96700.0,64.215,64.2605,64.1786,64.1877,96700.0
2014-02-14 12:30:00,70.52,70.53,70.47,70.49,14700.0,64.1877,64.1968,64.1422,64.1604,14700.0
2014-02-14 12:40:00,70.49,70.56,70.49,70.56,30400.0,64.1604,64.2241,64.1604,64.2241,30400.0
2014-02-14 12:50:00,70.57,70.6,70.53,70.6,35500.0,64.2332,64.2605,64.1968,64.2605,35500.0
2014-02-14 13:00:00,70.61,70.73,70.61,70.71,24500.0,64.2696,64.3788,64.2696,64.3606,24500.0
2014-02-14 13:10:00,70.72,70.73,70.69,70.72,24000.0,64.3697,64.3788,64.3424,64.3697,24000.0
2014-02-14 13:20:00,70.72,70.81,70.72,70.79,36000.0,64.3697,64.4517,64.3697,64.4335,36000.0
2014-02-14 13:30:00,70.79,70.91,70.75,70.91,51700.0,64.4335,64.5427,64.397,64.5427,51700.0
2014-02-14 13:40:00,70.91,71.13,70.9,71.11,44600.0,64.5427,64.7429,64.5336,64.7247,44600.0
2014-02-14 13:50:00,71.11,71.15,71.06,71.14,50000.0,64.7247,64.7611,64.6792,64.752,50000.0
2014-02-14 14:00:00,71.14,71.33,71.13,71.19,54100.0,64.752,64.925,64.7429,64.7975,54100.0
2014-02-14 14:10:00,71.19,71.26,71.17,71.23,30300.0,64.7975,64.8613,64.7793,64.8339,30300.0
2014-02-14 14:20:00,71.22,71.22,71.16,71.2,31600.0,64.8248,64.8248,64.7702,64.8066,31600.0
2014-02-14 14:30:00,71.19,71.3,71.19,71.28,26900.0,64.7975,64.8977,64.7975,64.8795,26900.0
2014-02-14 14:40:00,71.28,71.47,71.28,71.46,45800.0,64.8795,65.0524,64.8795,65.0433,45800.0
2014-02-14 14:50:00,71.46,71.59,71.44,71.57,71200.0,65.0433,65.1616,65.0251,65.1434,71200.0
2014-02-14 15:00:00,71.57,71.73,71.54,71.73,74500.0,65.1434,65.2891,65.1161,65.2891,74500.0
2014-02-14 15:10:00,71.73,71.76,71.61,71.68,85900.0,65.2891,65.3164,65.1798,65.2435,85900.0
2014-02-14 15:20:00,71.69,71.87,71.68,71.79,126700.0,65.2526,65.4165,65.2435,65.3437,126700.0
2014-02-14 15:30:00,71.79,71.83,71.7,71.7,125400.0,65.3437,65.3801,65.2617,65.2617,125400.0
2014-02-14 15:40:00,71.7,71.86,71.63,71.86,160900.0,65.2617,65.4074,65.198,65.4074,160900.0
2014-02-14 15:50:00,71.85,71.87,71.69,71.69,330800.0,65.3983,65.4165,65.2526,65.2526,330800.0
2014-02-18 09:30:00,71.35,73.0,71.35,72.6,147600.0,64.9432,66.445,64.9432,66.0809,147600.0
2014-02-18 09:40:00,72.51,72.9,72.41,72.82,96700.0,65.999,66.354,65.908,66.2812,96700.0
2014-02-18 09:50:00,72.84,72.99,72.61,72.63,146000.0,66.2994,66.4359,66.09,66.1082,146000.0
2014-02-18 10:00:00,72.62,72.75,72.53,72.74,105100.0,66.0991,66.2175,66.0172,66.2084,105100.0
2014-02-18 10:10:00,72.73,72.74,72.5,72.5,57300.0,66.1993,66.2084,65.9899,65.9899,57300.0
2014-02-18 10:20:00,72.5,72.83,72.5,72.83,37700.0,65.9899,66.2903,65.9899,66.2903,37700.0
2014-02-18 10:30:00,72.83,73.1,72.83,73.08,76100.0,66.2903,66.536,66.2903,66.5178,76100.0
2014-02-18 10:40:00,73.08,73.26,73.07,73.13,65700.0,66.5178,66.6817,66.5087,66.5633,65700.0
2014-02-18 10:50:00,73.12,73.13,72.83,73.0,49400.0,66.5542,66.5633,66.2903,66.445,49400.0
2014-02-18 11:00:00,73.0,73.0,72.78,72.82,46100.0,66.445,66.445,66.2448,66.2812,46100.0
2014-02-18 11:10:00,72.82,72.92,72.69,72.9,39900.0,66.2812,66.3722,66.1628,66.354,39900.0
2014-02-18 11:20:00,72.91,72.91,72.7,72.76,23900.0,66.3631,66.3631,66.172,66.2266,23900.0
2014-02-18 11:30:00,72.75,72.76,72.52,72.53,29000.0,66.2175,66.2266,66.0081,66.0172,29000.0
2014-02-18 11:40:00,72.53,72.7,72.51,72.69,41500.0,66.0172,66.172,65.999,66.1628,41500.0
2014-02-18 11:50:00,72.69,72.74,72.64,72.71,26500.0,66.1628,66.2084,66.1173,66.1811,26500.0
2014-02-18 12:00:00,72.7,72.72,72.62,72.66,16300.0,66.172,66.1902,66.0991,66.1355,16300.0
2014-02-18 12:10:00,72.66,72.7,72.63,72.63,16900.0,66.1355,66.172,66.1082,66.1082,16900.0
2014-02-18 12:20:00,72.62,72.78,72.62,72.75,23700.0,66.0991,66.2448,66.0991,66.2175,23700.0
2014-02-18 12:30:00,72.76,72.78,72.7,72.71,24000.0,66.2266,66.2448,66.172,66.1811,24000.0
2014-02-18 12:40:00,72.7,72.7,72.63,72.7,35000.0,66.172,66.172,66.1082,66.172,35000.0
2014-02-18 12:50:00,72.71,72.71,72.63,72.66,16800.0,66.1811,66.1811,66.1082,66.1355,16800.0
2014-02-18 13:00:00,72.66,72.69,72.59,72.6,21300.0,66.1355,66.1628,66.0718,66.0809,21300.0
2014-02-18 13:10:00,72.59,72.69,72.57,72.66,29200.0,66.0718,66.1628,66.0536,66.1355,29200.0
2014-02-18 13:20:00,72.67,72.72,72.65,72.67,31700.0,66.1446,66.1902,66.1264,66.1446,31700.0
2014-02-18 13:30:00,72.66,72.76,72.65,72.73,50600.0,66.1355,66.2266,66.1264,66.1993,50600.0
2014-02-18 13:40:00,72.73,72.73,72.68,72.7,23900.0,66.1993,66.1993,66.1537,66.172,23900.0
2014-02-18 13:50:00,72.7,72.72,72.67,72.7,24800.0,66.172,66.1902,66.1446,66.172,24800.0
2014-02-18 14:00:00,72.72,72.75,72.7,72.7,21800.0,66.1902,66.2175,66.172,66.172,21800.0
2014-02-18 14:10:00,72.71,72.92,72.7,72.9,49400.0,66.1811,66.3722,66.172,66.354,49400.0
2014-02-18 14:20:00,72.9,73.02,72.88,72.99,57600.0,66.354,66.4632,66.3358,66.4359,57600.0
2014-02-18 14:30:00,72.98,73.03,72.96,73.01,65000.0,66.4268,66.4723,66.4086,66.4541,65000.0
2014-02-18 14:40:00,73.02,73.17,73.0,73.17,33200.0,66.4632,66.5997,66.445,66.5997,33200.0
2014-02-18 14:50:00,73.17,73.21,73.02,73.02,46800.0,66.5997,66.6362,66.4632,66.4632,46800.0
2014-02-18 15:00:00,73.01,73.08,72.95,72.99,52900.0,66.4541,66.5178,66.3995,66.4359,52900.0
2014-02-18 15:10:00,73.0,73.0,72.9,73.0,53600.0,66.445,66.445,66.354,66.445,53600.0
2014-02-18 15:20:00,72.99,73.05,72.98,73.05,60700.0,66.4359,66.4905,66.4268,66.4905,60700.0
2014-02-18 15:30:00,73.05,73.05,72.99,73.0,64100.0,66.4905,66.4905,66.4359,66.445,64100.0
2014-02-18 15:40:00,73.01,73.12,72.99,73.12,99300.0,66.4541,66.5542,66.4359,66.5542,99300.0
2014-02-18 15:50:00,73.13,73.21,73.04,73.04,218900.0,66.5633,66.6362,66.4814,66.4814,218900.0
2014-02-19 09:30:00,73.19,73.4,72.86,72.95,79200.0,66.618,66.8091,66.3176,66.3995,79200.0
2014-02-19 09:40:00,72.98,73.19,72.97,73.06,40900.0,66.4268,66.618,66.4177,66.4996,40900.0
2014-02-19 09:50:00,73.06,73.1,72.98,73.05,42900.0,66.4996,66.536,66.4268,66.4905,42900.0
2014-02-19 10:00:00,73.08,73.1,72.93,73.06,49500.0,66.5178,66.536,66.3813,66.4996,49500.0
2014-02-19 10:10:00,73.05,73.36,73.04,73.35,34100.0,66.4905,66.7727,66.4814,66.7636,34100.0
2014-02-19 10:20:00,73.33,73.49,73.25,73.45,50500.0,66.7454,66.891,66.6726,66.8546,50500.0
2014-02-19 10:30:00,73.46,73.53,73.42,73.52,67900.0,66.8637,66.9274,66.8273,66.9183,67900.0
2014-02-19 10:40:00,73.53,73.54,73.45,73.5,34900.0,66.9274,66.9365,66.8546,66.9001,34900.0
2014-02-19 10:50:00,73.5,73.53,73.45,73.51,34600.0,66.9001,66.9274,66.8546,66.9092,34600.0
2014-02-19 11:00:00,73.51,73.59,73.51,73.56,54000.0,66.9092,66.982,66.9092,66.9547,54000.0
2014-02-19 11:10:00,73.55,73.66,73.52,73.63,36100.0,66.9456,67.0457,66.9183,67.0184,36100.0
2014-02-19 11:20:00,73.63,73.66,73.59,73.64,25100.0,67.0184,67.0457,66.982,67.0275,25100.0
2014-02-19 11:30:00,73.6,73.62,73.49,73.51,45400.0,66.9911,67.0093,66.891,66.9092,45400.0
2014-02-19 11:40:00,73.5,73.53,73.46,73.5,22800.0,66.9001,66.9274,66.8637,66.9001,22800.0
2014-02-19 11:50:00,73.5,73.51,73.28,73.28,30500.0,66.9001,66.9092,66.6999,66.6999,30500.0
2014-02-19 12:00:00,73.26,73.3,73.17,73.26,45400.0,66.6817,66.7181,66.5997,66.6817,45400.0
2014-02-19 12:10:00,73.26,73.33,73.24,73.3,42100.0,66.6817,66.7454,66.6635,66.7181,42100.0
2014-02-19 12:20:00,73.3,73.37,73.25,73.32,53200.0,66.7181,66.7818,66.6726,66.7363,53200.0
2014-02-19 12:30:00,73.32,73.43,73.32,73.39,38900.0,66.7363,66.8364,66.7363,66.8,38900.0
2014-02-19 12:40:00,73.39,73.4,73.31,73.32,31700.0,66.8,66.8091,66.7272,66.7363,31700.0
2014-02-19 12:50:00,73.34,73.39,73.3,73.37,43000.0,66.7545,66.8,66.7181,66.7818,43000.0
2014-02-19 13:00:00,73.36,73.46,73.32,73.46,40100.0,66.7727,66.8637,66.7363,66.8637,40100.0
2014-02-19 13:10:00,73.47,73.49,73.43,73.45,22500.0,66.8728,66.891,66.8364,66.8546,22500.0
2014-02-19 13:20:00,73.45,73.52,73.44,73.46,24800.0,66.8546,66.9183,66.8455,66.8637,24800.0
2014-02-19 13:30:00,73.46,73.47,73.4,73.4,23500.0,66.8637,66.8728,66.8091,66.8091,23500.0
2014-02-19 13:40:00,73.4,73.55,73.4,73.55,36800.0,66.8091,66.9456,66.8091,66.9456,36800.0
2014-02-19 13:50:00,73.53,73.56,73.47,73.47,39500.0,66.9274,66.9547,66.8728,66.8728,39500.0
2014-02-19 14:00:00,73.47,73.76,73.43,73.76,51500.0,66.8728,67.1368,66.8364,67.1368,51500.0
2014-02-19 14:10:00,73.75,73.89,73.71,73.83,76400.0,67.1277,67.2551,67.0913,67.2005,76400.0
2014-02-19 14:20:00,73.83,73.9,73.72,73.88,70900.0,67.2005,67.2642,67.1004,67.246,70900.0
2014-02-19 14:30:00,73.88,73.9,73.8,73.84,58300.0,67.246,67.2642,67.1732,67.2096,58300.0
2014-02-19 14:40:00,73.84,73.9,73.78,73.83,50300.0,67.2096,67.2642,67.155,67.2005,50300.0
2014-02-19 14:50:00,73.83,73.85,73.72,73.77,35300.0,67.2005,67.2187,67.1004,67.1459,35300.0
2014-02-19 15:00:00,73.77,73.77,73.56,73.59,38200.0,67.1459,67.1459,66.9547,66.982,38200.0
2014-02-19 15:10:00,73.59,73.59,73.45,73.45,42200.0,66.982,66.982,66.8546,66.8546,42200.0
2014-02-19 15:20:00,73.45,73.49,73.29,73.42,89900.0,66.8546,66.891,66.709,66.8273,89900.0
2014-02-19 15:30:00,73.42,73.52,73.41,73.51,102800.0,66.8273,66.9183,66.8182,66.9092,102800.0
2014-02-19 15:40:00,73.51,73.51,73.41,73.43,78100.0,66.9092,66.9092,66.8182,66.8364,78100.0
2014-02-19 15:50:00,73.42,73.47,73.34,73.43,268900.0,66.8273,66.8728,66.7545,66.8364,268900.0
2014-02-20 09:30:00,73.67,73.89,73.25,73.28,55200.0,67.0548,67.2551,66.6726,66.6999,55200.0
2014-02-20 09:40:00,73.25,73.41,73.17,73.25,60900.0,66.6726,66.8182,66.5997,66.6726,60900.0
2014-02-20 09:50:00,73.3,73.36,73.19,73.25,33600.0,66.7181,66.7727,66.618,66.6726,33600.0
2014-02-20 10:00:00,73.21,73.45,73.04,73.41,67800.0,66.6362,66.8546,66.4814,66.8182,67800.0
2014-02-20 10:10:00,73.46,73.56,73.34,73.4,29500.0,66.8637,66.9547,66.7545,66.8091,29500.0
2014-02-20 10:20:00,73.36,73.4,73.24,73.31,20800.0,66.7727,66.8091,66.6635,66.7272,20800.0
2014-02-20 10:30:00,73.33,73.49,73.29,73.33,24400.0,66.7454,66.891,66.709,66.7454,24400.0
2014-02-20 10:40:00,73.34,73.43,73.33,73.39,16100.0,66.7545,66.8364,66.7454,66.8,16100.0
2014-02-20 10:50:00,73.39,73.44,73.33,73.35,13400.0,66.8,66.8455,66.7454,66.7636,13400.0
2014-02-20 11:00:00,73.36,73.59,73.36,73.59,20900.0,66.7727,66.982,66.7727,66.982,20900.0
2014-02-20 11:10:00,73.57,73.61,73.5,73.57,15000.0,66.9638,67.0002,66.9001,66.9638,15000.0
2014-02-20 11:20:00,73.56,73.59,73.44,73.5,14800.0,66.9547,66.982,66.8455,66.9001,14800.0
2014-02-20 11:30:00,73.48,73.58,73.42,73.54,23000.0,66.8819,66.9729,66.8273,66.9365,23000.0
2014-02-20 11:40:00,73.55,73.72,73.53,73.7,29300.0,66.9456,67.1004,66.9274,67.0822,29300.0
2014-02-20 11:50:00,73.71,73.77,73.69,73.76,21400.0,67.0913,67.1459,67.0731,67.1368,21400.0
2014-02-20 12:00:00,73.76,73.8,73.67,73.75,32700.0,67.1368,67.1732,67.0548,67.1277,32700.0
2014-02-20 12:10:00,73.79,73.96,73.75,73.91,44800.0,67.1641,67.3188,67.1277,67.2733,44800.0
2014-02-20 12:20:00,73.92,74.09,73.89,74.07,28300.0,67.2824,67.4371,67.2551,67.4189,28300.0
2014-02-20 12:30:00,74.08,74.14,73.95,73.99,31600.0,67.428,67.4826,67.3097,67.3461,31600.0
2014-02-20 12:40:00,73.98,74.11,73.98,74.06,20800.0,67.337,67.4553,67.337,67.4098,20800.0
2014-02-20 12:50:00,74.09,74.19,74.08,74.12,20600.0,67.4371,67.5282,67.428,67.4644,20600.0
2014-02-20 13:00:00,74.14,74.16,74.09,74.11,26700.0,67.4826,67.5009,67.4371,67.4553,26700.0
2014-02-20 13:10:00,74.12,74.15,74.08,74.13,30200.0,67.4644,67.4917,67.428,67.4735,30200.0
2014-02-20 13:20:00,74.13,74.15,74.09,74.14,29900.0,67.4735,67.4917,67.4371,67.4826,29900.0
2014-02-20 13:30:00,74.14,74.16,74.02,74.02,36900.0,67.4826,67.5009,67.3734,67.3734,36900.0
2014-02-20 13:40:00,74.03,74.03,73.87,73.95,34100.0,67.3825,67.3825,67.2369,67.3097,34100.0
2014-02-20 13:50:00,73.95,73.96,73.9,73.91,18200.0,67.3097,67.3188,67.2642,67.2733,18200.0
2014-02-20 14:00:00,73.9,73.93,73.77,73.78,41800.0,67.2642,67.2915,67.1459,67.155,41800.0
2014-02-20 14:10:00,73.78,73.95,73.78,73.92,29100.0,67.155,67.3097,67.155,67.2824,29100.0
2014-02-20 14:20:00,73.91,73.92,73.79,73.79,34500.0,67.2733,67.2824,67.1641,67.1641,34500.0
2014-02-20 14:30:00,73.79,73.81,73.7,73.73,49000.0,67.1641,67.1823,67.0822,67.1095,49000.0
2014-02-20 14:40:00,73.73,73.88,73.73,73.88,21900.0,67.1095,67.246,67.1095,67.246,21900.0
2014-02-20 14:50:00,73.88,73.91,73.86,73.87,23100.0,67.246,67.2733,67.2278,67.2369,23100.0
2014-02-20 15:00:00,73.87,73.92,73.81,73.83,64000.0,67.2369,67.2824,67.1823,67.2005,64000.0
2014-02-20 15:10:00,73.83,73.85,73.8,73.81,30500.0,67.2005,67.2187,67.1732,67.1823,30500.0
2014-02-20 15:20:00,73.81,73.81,73.68,73.69,58300.0,67.1823,67.1823,67.064,67.0731,58300.0
2014-02-20 15:30:00,73.7,73.75,73.64,73.66,58000.0,67.0822,67.1277,67.0275,67.0457,58000.0
2014-02-20 15:40:00,73.65,73.65,73.59,73.65,105400.0,67.0366,67.0366,66.982,67.0366,105400.0
2014-02-20 15:50:00,73.65,73.9,73.65,73.86,221800.0,67.0366,67.2642,67.0366,67.2278,221800.0
2014-02-21 09:30:00,75.47,77.5,74.2,77.3,412900.0,68.6932,70.5409,67.5373,70.3589,412900.0
2014-02-21 09:40:00,77.22,78.5,76.89,77.96,290200.0,70.2861,71.4511,69.9857,70.9596,290200.0
2014-02-21 09:50:00,77.9,78.5,77.78,78.06,278300.0,70.905,71.4511,70.7958,71.0507,278300.0
2014-02-21 10:00:00,78.06,78.74,77.83,78.42,232200.0,71.0507,71.6696,70.8413,71.3783,232200.0
2014-02-21 10:10:00,78.42,78.51,77.9,77.94,157200.0,71.3783,71.4602,70.905,70.9414,157200.0
2014-02-21 10:20:00,77.99,78.1,77.55,77.83,261800.0,70.9869,71.0871,70.5864,70.8413,261800.0
2014-02-21 10:30:00,77.83,77.96,77.61,77.79,122900.0,70.8413,70.9596,70.6411,70.8049,122900.0
2014-02-21 10:40:00,77.79,77.81,77.36,77.48,272000.0,70.8049,70.8231,70.4135,70.5227,272000.0
2014-02-21 10:50:00,77.48,77.72,77.46,77.59,182100.0,70.5227,70.7412,70.5045,70.6229,182100.0
2014-02-21 11:00:00,77.6,77.75,77.36,77.53,189000.0,70.632,70.7685,70.4135,70.5682,189000.0
2014-02-21 11:10:00,77.56,77.79,77.47,77.73,155900.0,70.5955,70.8049,70.5136,70.7503,155900.0
2014-02-21 11:20:00,77.72,77.75,77.59,77.64,77600.0,70.7412,70.7685,70.6229,70.6684,77600.0
2014-02-21 11:30:00,77.69,77.71,77.26,77.32,102500.0,70.7139,70.7321,70.3225,70.3771,102500.0
2014-02-21 11:40:00,77.31,77.37,77.09,77.16,125600.0,70.368,70.4226,70.1678,70.2315,125600.0
2014-02-21 11:50:00,77.14,77.26,77.11,77.25,97300.0,70.2133,70.3225,70.186,70.3134,97300.0
2014-02-21 12:00:00,77.25,77.57,77.25,77.45,131500.0,70.3134,70.6047,70.3134,70.4954,131500.0
2014-02-21 12:10:00,77.46,77.74,77.46,77.65,75600.0,70.5045,70.7594,70.5045,70.6775,75600.0
2014-02-21 12:20:00,77.63,77.69,77.54,77.55,38000.0,70.6593,70.7139,70.5773,70.5864,38000.0
2014-02-21 12:30:00,77.55,77.59,77.24,77.24,46700.0,70.5864,70.6229,70.3043,70.3043,46700.0
2014-02-21 12:40:00,77.27,77.36,77.12,77.25,50900.0,70.3316,70.4135,70.1951,70.3134,50900.0
2014-02-21 12:50:00,77.26,77.41,77.25,77.27,27000.0,70.3225,70.459,70.3134,70.3316,27000.0
2014-02-21 13:00:00,77.26,77.5,77.26,77.44,41300.0,70.3225,70.5409,70.3225,70.4863,41300.0
2014-02-21 13:10:00,77.44,77.63,77.44,77.63,52500.0,70.4863,70.6593,70.4863,70.6593,52500.0
2014-02-21 13:20:00,77.61,77.73,77.6,77.63,42000.0,70.6411,70.7503,70.632,70.6593,42000.0
2014-02-21 13:30:00,77.63,77.64,77.48,77.59,60700.0,70.6593,70.6684,70.5227,70.6229,60700.0
2014-02-21 13:40:00,77.58,77.73,77.56,77.71,33400.0,70.6138,70.7503,70.5955,70.7321,33400.0
2014-02-21 13:50:00,77.7,77.7,77.51,77.66,37300.0,70.723,70.723,70.55,70.6866,37300.0
2014-02-21 14:00:00,77.66,77.77,77.65,77.72,58300.0,70.6866,70.7867,70.6775,70.7412,58300.0
2014-02-21 14:10:00,77.7,77.88,77.7,77.76,67400.0,70.723,70.8868,70.723,70.7776,67400.0
2014-02-21 14:20:00,77.77,77.9,77.73,77.73,40600.0,70.7867,70.905,70.7503,70.7503,40600.0
2014-02-21 14:30:00,77.72,77.74,77.49,77.72,51200.0,70.7412,70.7594,70.5318,70.7412,51200.0
2014-02-21 14:40:00,77.71,77.77,77.51,77.51,40700.0,70.7321,70.7867,70.55,70.55,40700.0
2014-02-21 14:50:00,77.51,77.54,77.44,77.49,46000.0,70.55,70.5773,70.4863,70.5318,46000.0
2014-02-21 15:00:00,77.48,77.69,77.48,77.67,40100.0,70.5227,70.7139,70.5227,70.6957,40100.0
2014-02-21 15:10:00,77.67,77.68,77.53,77.61,52200.0,70.6957,70.7048,70.5682,70.6411,52200.0
2014-02-21 15:20:00,77.61,77.61,77.48,77.48,63500.0,70.6411,70.6411,70.5227,70.5227,63500.0
2014-02-21 15:30:00,77.48,77.52,77.45,77.46,98600.0,70.5227,70.5591,70.4954,70.5045,98600.0
2014-02-21 15:40:00,77.46,77.61,77.46,77.53,111000.0,70.5045,70.6411,70.5045,70.5682,111000.0
2014-02-21 15:50:00,77.52,77.52,77.24,77.25,307800.0,70.5591,70.5591,70.3043,70.3134,307800.0
2014-02-24 09:30:00,76.67,77.13,76.41,76.75,101400.0,69.7855,70.2042,69.5488,69.8583,101400.0
2014-02-24 09:40:00,76.75,77.24,76.63,76.96,61200.0,69.8583,70.3043,69.7491,70.0494,61200.0
2014-02-24 09:50:00,76.98,77.39,76.98,77.24,48500.0,70.0676,70.4408,70.0676,70.3043,48500.0
2014-02-24 10:00:00,77.25,77.31,77.15,77.29,44300.0,70.3134,70.368,70.2224,70.3498,44300.0
2014-02-24 10:10:00,77.31,77.58,77.28,77.57,74600.0,70.368,70.6138,70.3407,70.6047,74600.0
2014-02-24 10:20:00,77.57,77.6,77.32,77.37,75500.0,70.6047,70.632,70.3771,70.4226,75500.0
2014-02-24 10:30:00,77.39,77.71,77.39,77.7,44900.0,70.4408,70.7321,70.4408,70.723,44900.0
2014-02-24 10:40:00,77.71,77.92,77.7,77.79,79100.0,70.7321,70.9232,70.723,70.8049,79100.0
2014-02-24 10:50:00,77.79,77.95,77.68,77.87,55900.0,70.8049,70.9505,70.7048,70.8777,55900.0
2014-02-24 11:00:00,77.88,77.95,77.85,77.93,53900.0,70.8868,70.9505,70.8595,70.9323,53900.0
2014-02-24 11:10:00,77.95,78.09,77.92,78.06,59600.0,70.9505,71.078,70.9232,71.0507,59600.0
2014-02-24 11:20:00,78.06,78.17,78.03,78.15,34300.0,71.0507,71.1508,71.0233,71.1326,34300.0
2014-02-24 11:30:00,78.15,78.18,77.75,77.93,63800.0,71.1326,71.1599,70.7685,70.9323,63800.0
2014-02-24 11:40:00,77.94,78.08,77.93,78.08,23200.0,70.9414,71.0689,70.9323,71.0689,23200.0
2014-02-24 11:50:00,78.09,78.15,78.01,78.15,36100.0,71.078,71.1326,71.0051,71.1326,36100.0
2014-02-24 12:00:00,78.15,78.17,78.0,78.02,35700.0,71.1326,71.1508,70.996,71.0142,35700.0
2014-02-24 12:10:00,78.02,78.11,78.02,78.06,32400.0,71.0142,71.0962,71.0142,71.0507,32400.0
2014-02-24 12:20:00,78.06,78.06,77.99,78.0,31700.0,71.0507,71.0507,70.9869,70.996,31700.0
2014-02-24 12:30:00,78.0,78.03,77.94,77.94,30500.0,70.996,71.0233,70.9414,70.9414,30500.0
2014-02-24 12:40:00,77.94,77.96,77.92,77.95,19900.0,70.9414,70.9596,70.9232,70.9505,19900.0
2014-02-24 12:50:00,77.95,78.01,77.95,77.96,26100.0,70.9505,71.0051,70.9505,70.9596,26100.0
2014-02-24 13:00:00,77.96,78.0,77.94,78.0,15500.0,70.9596,70.996,70.9414,70.996,15500.0
2014-02-24 13:10:00,77.99,78.01,77.97,78.0,22700.0,70.9869,71.0051,70.9687,70.996,22700.0
2014-02-24 13:20:00,77.99,78.03,77.98,77.98,26900.0,70.9869,71.0233,70.9778,70.9778,26900.0
2014-02-24 13:30:00,77.99,78.05,77.98,77.99,25100.0,70.9869,71.0416,70.9778,70.9869,25100.0
2014-02-24 13:40:00,77.98,77.99,77.93,77.95,19300.0,70.9778,70.9869,70.9323,70.9505,19300.0
2014-02-24 13:50:00,77.94,78.01,77.93,77.97,28600.0,70.9414,71.0051,70.9323,70.9687,28600.0
2014-02-24 14:00:00,77.97,78.0,77.97,78.0,23700.0,70.9687,70.996,70.9687,70.996,23700.0
2014-02-24 14:10:00,77.99,78.01,77.96,77.99,25400.0,70.9869,71.0051,70.9596,70.9869,25400.0
2014-02-24 14:20:00,77.99,78.03,77.98,78.02,36100.0,70.9869,71.0233,70.9778,71.0142,36100.0
2014-02-24 14:30:00,78.03,78.09,78.02,78.07,30700.0,71.0233,71.078,71.0142,71.0598,30700.0
2014-02-24 14:40:00,78.07,78.07,77.99,77.99,27300.0,71.0598,71.0598,70.9869,70.9869,27300.0
2014-02-24 14:50:00,77.99,77.99,77.87,77.87,34100.0,70.9869,70.9869,70.8777,70.8777,34100.0
2014-02-24 15:00:00,77.87,77.88,77.74,77.74,86800.0,70.8777,70.8868,70.7594,70.7594,86800.0
2014-02-24 15:10:00,77.75,77.81,77.75,77.81,30200.0,70.7685,70.8231,70.7685,70.8231,30200.0
2014-02-24 15:20:00,77.81,77.81,77.68,77.68,47200.0,70.8231,70.8231,70.7048,70.7048,47200.0
2014-02-24 15:30:00,77.68,77.73,77.62,77.72,50400.0,70.7048,70.7503,70.6502,70.7412,50400.0
2014-02-24 15:40:00,77.71,77.72,77.66,77.69,72800.0,70.7321,70.7412,70.6866,70.7139,72800.0
2014-02-24 15:50:00,77.67,77.67,77.37,77.41,255900.0,70.6957,70.6957,70.4226,70.459,255900.0
2014-02-25 09:30:00,77.55,77.66,76.95,77.02,52300.0,70.5864,70.6866,70.0403,70.104,52300.0
2014-02-25 09:40:00,77.02,77.06,76.8,76.87,26700.0,70.104,70.1404,69.9038,69.9675,26700.0
2014-02-25 09:50:00,76.88,76.88,76.71,76.82,50900.0,69.9766,69.9766,69.8219,69.922,50900.0
2014-02-25 10:00:00,76.72,76.89,76.65,76.88,27400.0,69.831,69.9857,69.7673,69.9766,27400.0
2014-02-25 10:10:00,76.88,76.92,76.71,76.85,33300.0,69.9766,70.013,69.8219,69.9493,33300.0
2014-02-25 10:20:00,76.83,76.97,76.82,76.86,36300.0,69.9311,70.0585,69.922,69.9584,36300.0
2014-02-25 10:30:00,76.85,77.17,76.85,77.14,43000.0,69.9493,70.2406,69.9493,70.2133,43000.0
2014-02-25 10:40:00,77.13,77.14,76.94,76.95,34500.0,70.2042,70.2133,70.0312,70.0403,34500.0
2014-02-25 10:50:00,76.96,77.02,76.9,77.01,26200.0,70.0494,70.104,69.9948,70.0949,26200.0
2014-02-25 11:00:00,77.01,77.02,76.9,76.93,28900.0,70.0949,70.104,69.9948,70.0221,28900.0
2014-02-25 11:10:00,76.93,77.15,76.93,77.15,21100.0,70.0221,70.2224,70.0221,70.2224,21100.0
2014-02-25 11:20:00,77.16,77.22,77.14,77.22,16900.0,70.2315,70.2861,70.2133,70.2861,16900.0
2014-02-25 11:30:00,77.2,77.23,77.15,77.16,25200.0,70.2679,70.2952,70.2224,70.2315,25200.0
2014-02-25 11:40:00,77.16,77.19,77.07,77.08,20900.0,70.2315,70.2588,70.1495,70.1587,20900.0
2014-02-25 11:50:00,77.08,77.1,76.97,77.0,23500.0,70.1587,70.1769,70.0585,70.0858,23500.0
2014-02-25 12:00:00,77.0,77.01,76.91,76.96,16000.0,70.0858,70.0949,70.0039,70.0494,16000.0
2014-02-25 12:10:00,76.95,77.0,76.93,76.98,15000.0,70.0403,70.0858,70.0221,70.0676,15000.0
2014-02-25 12:20:00,76.97,77.0,76.89,77.0,15100.0,70.0585,70.0858,69.9857,70.0858,15100.0
2014-02-25 12:30:00,77.0,77.0,76.95,76.96,16900.0,70.0858,70.0858,70.0403,70.0494,16900.0
2014-02-25 12:40:00,76.97,76.97,76.87,76.97,15100.0,70.0585,70.0585,69.9675,70.0585,15100.0
2014-02-25 12:50:00,76.97,77.07,76.97,77.03,15600.0,70.0585,70.1495,70.0585,70.1131,15600.0
2014-02-25 13:00:00,77.04,77.06,76.96,77.05,18400.0,70.1222,70.1404,70.0494,70.1313,18400.0
2014-02-25 13:10:00,77.05,77.06,77.0,77.03,14500.0,70.1313,70.1404,70.0858,70.1131,14500.0
2014-02-25 13:20:00,77.03,77.07,76.99,77.05,19100.0,70.1131,70.1495,70.0767,70.1313,19100.0
2014-02-25 13:30:00,77.05,77.15,77.05,77.06,16800.0,70.1313,70.2224,70.1313,70.1404,16800.0
2014-02-25 13:40:00,77.04,77.06,76.99,76.99,16000.0,70.1222,70.1404,70.0767,70.0767,16000.0
2014-02-25 13:50:00,76.99,77.03,76.97,77.01,17500.0,70.0767,70.1131,70.0585,70.0949,17500.0
2014-02-25 14:00:00,77.0,77.06,76.9,76.98,24600.0,70.0858,70.1404,69.9948,70.0676,24600.0
2014-02-25 14:10:00,76.98,76.99,76.92,76.97,18700.0,70.0676,70.0767,70.013,70.0585,18700.0
2014-02-25 14:20:00,76.98,77.02,76.94,76.99,16400.0,70.0676,70.104,70.0312,70.0767,16400.0
2014-02-25 14:30:00,76.98,77.01,76.97,76.97,14200.0,70.0676,70.0949,70.0585,70.0585,14200.0
2014-02-25 14:40:00,76.97,77.06,76.97,77.04,15300.0,70.0585,70.1404,70.0585,70.1222,15300.0
2014-02-25 14:50:00,77.04,77.07,76.98,77.04,22500.0,70.1222,70.1495,70.0676,70.1222,22500.0
2014-02-25 15:00:00,77.04,77.12,77.02,77.12,18000.0,70.1222,70.1951,70.104,70.1951,18000.0
2014-02-25 15:10:00,77.12,77.22,77.11,77.21,43100.0,70.1951,70.2861,70.186,70.277,43100.0
2014-02-25 15:20:00,77.2,77.3,77.16,77.3,53300.0,70.2679,70.3589,70.2315,70.3589,53300.0
2014-02-25 15:30:00,77.27,77.38,77.27,77.38,47900.0,70.3316,70.4317,70.3316,70.4317,47900.0
2014-02-25 15:40:00,77.38,77.43,77.35,77.43,88000.0,70.4317,70.4772,70.4044,70.4772,88000.0
2014-02-25 15:50:00,77.41,77.43,77.23,77.33,162500.0,70.459,70.4772,70.2952,70.3862,162500.0
2014-02-26 09:30:00,81.45,81.45,77.39,77.6,69900.0,74.1362,74.1362,70.4408,70.632,69900.0
2014-02-26 09:40:00,77.48,77.85,77.48,77.63,19000.0,70.5227,70.8595,70.5227,70.6593,19000.0
2014-02-26 09:50:00,77.59,77.62,77.42,77.55,14500.0,70.6229,70.6502,70.4681,70.5864,14500.0
2014-02-26 10:00:00,77.59,77.85,77.58,77.61,24300.0,70.6229,70.8595,70.6138,70.6411,24300.0
2014-02-26 10:10:00,77.64,77.89,77.64,77.86,16700.0,70.6684,70.8959,70.6684,70.8686,16700.0
2014-02-26 10:20:00,77.89,77.97,77.84,77.97,16000.0,70.8959,70.9687,70.8504,70.9687,16000.0
2014-02-26 10:30:00,77.99,78.01,77.79,77.8,28900.0,70.9869,71.0051,70.8049,70.814,28900.0
2014-02-26 10:40:00,77.81,77.86,77.72,77.72,20700.0,70.8231,70.8686,70.7412,70.7412,20700.0
2014-02-26 10:50:00,77.73,77.84,77.61,77.61,20700.0,70.7503,70.8504,70.6411,70.6411,20700.0
2014-02-26 11:00:00,77.62,77.68,77.51,77.57,16200.0,70.6502,70.7048,70.55,70.6047,16200.0
2014-02-26 11:10:00,77.56,77.74,77.56,77.74,17000.0,70.5955,70.7594,70.5955,70.7594,17000.0
2014-02-26 11:20:00,77.74,77.79,77.71,77.78,14700.0,70.7594,70.8049,70.7321,70.7958,14700.0
2014-02-26 11:30:00,77.78,77.82,77.68,77.69,18900.0,70.7958,70.8322,70.7048,70.7139,18900.0
2014-02-26 11:40:00,77.7,77.7,77.57,77.57,16000.0,70.723,70.723,70.6047,70.6047,16000.0
2014-02-26 11:50:00,77.56,77.63,77.52,77.61,13700.0,70.5955,70.6593,70.5591,70.6411,13700.0
2014-02-26 12:00:00,77.62,77.63,77.57,77.62,14300.0,70.6502,70.6593,70.6047,70.6502,14300.0
2014-02-26 12:10:00,77.62,77.63,77.54,77.62,13400.0,70.6502,70.6593,70.5773,70.6502,13400.0
2014-02-26 12:20:00,77.64,77.64,77.57,77.62,9500.0,70.6684,70.6684,70.6047,70.6502,9500.0
2014-02-26 12:30:00,77.61,77.75,77.61,77.72,25500.0,70.6411,70.7685,70.6411,70.7412,25500.0
2014-02-26 12:40:00,77.71,77.72,77.65,77.71,13800.0,70.7321,70.7412,70.6775,70.7321,13800.0
2014-02-26 12:50:00,77.71,77.74,77.7,77.71,12500.0,70.7321,70.7594,70.723,70.7321,12500.0
2014-02-26 13:00:00,77.7,77.72,77.56,77.67,19100.0,70.723,70.7412,70.5955,70.6957,19100.0
2014-02-26 13:10:00,77.68,77.78,77.68,77.72,13500.0,70.7048,70.7958,70.7048,70.7412,13500.0
2014-02-26 13:20:00,77.72,77.83,77.72,77.83,68800.0,70.7412,70.8413,70.7412,70.8413,68800.0
2014-02-26 13:30:00,77.84,77.94,77.84,77.93,33700.0,70.8504,70.9414,70.8504,70.9323,33700.0
2014-02-26 13:40:00,77.93,77.97,77.9,77.9,13300.0,70.9323,70.9687,70.905,70.905,13300.0
2014-02-26 13:50:00,77.89,77.92,77.74,77.74,18700.0,70.8959,70.9232,70.7594,70.7594,18700.0
2014-02-26 14:00:00,77.74,77.74,77.5,77.5,25600.0,70.7594,70.7594,70.5409,70.5409,25600.0
2014-02-26 14:10:00,77.5,77.5,77.34,77.35,26400.0,70.5409,70.5409,70.3953,70.4044,26400.0
2014-02-26 14:20:00,77.35,77.4,77.24,77.26,43300.0,70.4044,70.4499,70.3043,70.3225,43300.0
2014-02-26 14:30:00,77.25,77.46,77.23,77.43,20200.0,70.3134,70.5045,70.2952,70.4772,20200.0
2014-02-26 14:40:00,77.44,77.51,77.4,77.44,18600.0,70.4863,70.55,70.4499,70.4863,18600.0
2014-02-26 14:50:00,77.43,77.46,77.4,77.46,14900.0,70.4772,70.5045,70.4499,70.5045,14900.0
2014-02-26 15:00:00,77.46,77.48,77.39,77.42,28700.0,70.5045,70.5227,70.4408,70.4681,28700.0
2014-02-26 15:10:00,77.41,77.48,77.34,77.39,30000.0,70.459,70.5227,70.3953,70.4408,30000.0
2014-02-26 15:20:00,77.4,77.56,77.37,77.56,45400.0,70.4499,70.5955,70.4226,70.5955,45400.0
2014-02-26 15:30:00,77.57,77.67,77.56,77.67,44900.0,70.6047,70.6957,70.5955,70.6957,44900.0
2014-02-26 15:40:00,77.65,77.66,77.56,77.57,43900.0,70.6775,70.6866,70.5955,70.6047,43900.0
2014-02-26 15:50:00,77.56,77.72,77.53,77.71,108200.0,70.5955,70.7412,70.5682,70.7321,108200.0
2014-02-27 09:30:00,77.44,77.73,77.4,77.56,38000.0,70.4863,70.7503,70.4499,70.5955,38000.0
2014-02-27 09:40:00,77.57,77.63,77.38,77.42,16100.0,70.6047,70.6593,70.4317,70.4681,16100.0
2014-02-27 09:50:00,77.36,77.36,77.19,77.25,38400.0,70.4135,70.4135,70.2588,70.3134,38400.0
2014-02-27 10:00:00,77.25,77.47,77.22,77.29,39900.0,70.3134,70.5136,70.2861,70.3498,39900.0
2014-02-27 10:10:00,77.27,77.31,77.15,77.2,11900.0,70.3316,70.368,70.2224,70.2679,11900.0
2014-02-27 10:20:00,77.2,77.23,77.09,77.2,16200.0,70.2679,70.2952,70.1678,70.2679,16200.0
2014-02-27 10:30:00,77.22,77.44,77.19,77.41,16200.0,70.2861,70.4863,70.2588,70.459,16200.0
2014-02-27 10:40:00,77.38,77.38,77.25,77.26,11900.0,70.4317,70.4317,70.3134,70.3225,11900.0
2014-02-27 10:50:00,77.27,77.41,77.27,77.34,16800.0,70.3316,70.459,70.3316,70.3953,16800.0
2014-02-27 11:00:00,77.35,77.35,77.28,77.31,22300.0,70.4044,70.4044,70.3407,70.368,22300.0
2014-02-27 11:10:00,77.31,77.6,77.3,77.6,23100.0,70.368,70.632,70.3589,70.632,23100.0
2014-02-27 11:20:00,77.6,77.61,77.53,77.61,20100.0,70.632,70.6411,70.5682,70.6411,20100.0
2014-02-27 11:30:00,77.61,77.61,77.45,77.48,16400.0,70.6411,70.6411,70.4954,70.5227,16400.0
2014-02-27 11:40:00,77.46,77.48,77.4,77.4,12800.0,70.5045,70.5227,70.4499,70.4499,12800.0
2014-02-27 11:50:00,77.41,77.41,77.36,77.39,5300.0,70.459,70.459,70.4135,70.4408,5300.0
2014-02-27 12:00:00,77.41,77.47,77.34,77.4,12600.0,70.459,70.5136,70.3953,70.4499,12600.0
2014-02-27 12:10:00,77.41,77.54,77.41,77.48,6400.0,70.459,70.5773,70.459,70.5227,6400.0
2014-02-27 12:20:00,77.49,77.52,77.45,77.48,8200.0,70.5318,70.5591,70.4954,70.5227,8200.0
2014-02-27 12:30:00,77.49,77.49,77.41,77.48,9800.0,70.5318,70.5318,70.459,70.5227,9800.0
2014-02-27 12:40:00,77.47,77.51,77.42,77.48,10000.0,70.5136,70.55,70.4681,70.5227,10000.0
2014-02-27 12:50:00,77.48,77.5,77.42,77.48,13600.0,70.5227,70.5409,70.4681,70.5227,13600.0
2014-02-27 13:00:00,77.48,77.62,77.45,77.61,27700.0,70.5227,70.6502,70.4954,70.6411,27700.0
2014-02-27 13:10:00,77.61,77.77,77.61,77.74,12700.0,70.6411,70.7867,70.6411,70.7594,12700.0
2014-02-27 13:20:00,77.73,77.88,77.68,77.88,37000.0,70.7503,70.8868,70.7048,70.8868,37000.0
2014-02-27 13:30:00,77.88,78.04,77.87,78.01,36400.0,70.8868,71.0324,70.8777,71.0051,36400.0
2014-02-27 13:40:00,78.01,78.06,78.0,78.02,21100.0,71.0051,71.0507,70.996,71.0142,21100.0
2014-02-27 13:50:00,78.01,78.09,78.01,78.09,21400.0,71.0051,71.078,71.0051,71.078,21400.0
2014-02-27 14:00:00,78.09,78.13,78.05,78.06,31300.0,71.078,71.1144,71.0416,71.0507,31300.0
2014-02-27 14:10:00,78.05,78.15,78.05,78.15,24600.0,71.0416,71.1326,71.0416,71.1326,24600.0
2014-02-27 14:20:00,78.15,78.16,77.98,77.99,38000.0,71.1326,71.1417,70.9778,70.9869,38000.0
2014-02-27 14:30:00,77.98,77.98,77.92,77.95,16700.0,70.9778,70.9778,70.9232,70.9505,16700.0
2014-02-27 14:40:00,77.95,78.02,77.93,78.02,24000.0,70.9505,71.0142,70.9323,71.0142,24000.0
2014-02-27 14:50:00,78.03,78.07,78.02,78.05,23500.0,71.0233,71.0598,71.0142,71.0416,23500.0
2014-02-27 15:00:00,78.04,78.13,77.98,78.12,32000.0,71.0324,71.1144,70.9778,71.1053,32000.0
2014-02-27 15:10:00,78.11,78.14,78.03,78.05,31000.0,71.0962,71.1235,71.0233,71.0416,31000.0
2014-02-27 15:20:00,78.06,78.06,77.95,77.95,44000.0,71.0507,71.0507,70.9505,70.9505,44000.0
2014-02-27 15:30:00,77.96,78.01,77.95,77.99,41400.0,70.9596,71.0051,70.9505,70.9869,41400.0
2014-02-27 15:40:00,77.98,78.02,77.92,77.93,52900.0,70.9778,71.0142,70.9232,70.9323,52900.0
2014-02-27 15:50:00,77.92,78.13,77.91,78.11,137100.0,70.9232,71.1144,70.9141,71.0962,137100.0
2014-02-28 09:30:00,77.39,78.3,77.29,77.49,76900.0,70.4408,71.2691,70.3498,70.5318,76900.0
2014-02-28 09:40:00,77.5,77.79,77.45,77.63,31400.0,70.5409,70.8049,70.4954,70.6593,31400.0
2014-02-28 09:50:00,77.62,77.84,77.62,77.63,21600.0,70.6502,70.8504,70.6502,70.6593,21600.0
2014-02-28 10:00:00,77.63,77.84,77.61,77.73,81800.0,70.6593,70.8504,70.6411,70.7503,81800.0
2014-02-28 10:10:00,77.74,77.9,77.67,77.68,54700.0,70.7594,70.905,70.6957,70.7048,54700.0
2014-02-28 10:20:00,77.68,77.69,77.61,77.62,18900.0,70.7048,70.7139,70.6411,70.6502,18900.0
2014-02-28 10:30:00,77.63,77.71,77.58,77.58,30300.0,70.6593,70.7321,70.6138,70.6138,30300.0
2014-02-28 10:40:00,77.59,77.65,77.47,77.5,30200.0,70.6229,70.6775,70.5136,70.5409,30200.0
2014-02-28 10:50:00,77.51,77.67,77.5,77.63,28700.0,70.55,70.6957,70.5409,70.6593,28700.0
2014-02-28 11:00:00,77.65,77.72,77.62,77.7,19500.0,70.6775,70.7412,70.6502,70.723,19500.0
2014-02-28 11:10:00,77.72,77.97,77.71,77.97,20800.0,70.7412,70.9687,70.7321,70.9687,20800.0
2014-02-28 11:20:00,77.95,78.16,77.93,78.13,37200.0,70.9505,71.1417,70.9323,71.1144,37200.0
2014-02-28 11:30:00,78.16,78.24,78.11,78.23,23600.0,71.1417,71.2145,71.0962,71.2054,23600.0
2014-02-28 11:40:00,78.23,78.27,78.08,78.09,21500.0,71.2054,71.2418,71.0689,71.078,21500.0
2014-02-28 11:50:00,78.1,78.19,78.07,78.07,12800.0,71.0871,71.169,71.0598,71.0598,12800.0
2014-02-28 12:00:00,78.08,78.13,77.99,78.12,13800.0,71.0689,71.1144,70.9869,71.1053,13800.0
2014-02-28 12:10:00,78.13,78.15,78.05,78.12,16200.0,71.1144,71.1326,71.0416,71.1053,16200.0
2014-02-28 12:20:00,78.12,78.13,78.09,78.13,8300.0,71.1053,71.1144,71.078,71.1144,8300.0
2014-02-28 12:30:00,78.12,78.17,78.11,78.17,7500.0,71.1053,71.1508,71.0962,71.1508,7500.0
2014-02-28 12:40:00,78.17,78.17,78.05,78.05,7100.0,71.1508,71.1508,71.0416,71.0416,7100.0
2014-02-28 12:50:00,78.06,78.06,78.01,78.05,11400.0,71.0507,71.0507,71.0051,71.0416,11400.0
2014-02-28 13:00:00,78.07,78.07,78.02,78.02,7700.0,71.0598,71.0598,71.0142,71.0142,7700.0
2014-02-28 13:10:00,78.02,78.03,77.94,77.95,12800.0,71.0142,71.0233,70.9414,70.9505,12800.0
2014-02-28 13:20:00,77.96,78.0,77.95,77.95,9800.0,70.9596,70.996,70.9505,70.9505,9800.0
2014-02-28 13:30:00,77.96,77.99,77.95,77.97,7500.0,70.9596,70.9869,70.9505,70.9687,7500.0
2014-02-28 13:40:00,77.96,77.96,77.83,77.86,12700.0,70.9596,70.9596,70.8413,70.8686,12700.0
2014-02-28 13:50:00,77.85,77.86,77.78,77.85,35500.0,70.8595,70.8686,70.7958,70.8595,35500.0
2014-02-28 14:00:00,77.84,77.88,77.75,77.75,17300.0,70.8504,70.8868,70.7685,70.7685,17300.0
2014-02-28 14:10:00,77.76,77.86,77.75,77.86,14100.0,70.7776,70.8686,70.7685,70.8686,14100.0
2014-02-28 14:20:00,77.86,77.87,77.81,77.81,19700.0,70.8686,70.8777,70.8231,70.8231,19700.0
2014-02-28 14:30:00,77.81,77.84,77.78,77.8,36900.0,70.8231,70.8504,70.7958,70.814,36900.0
2014-02-28 14:40:00,77.8,77.83,77.69,77.7,28700.0,70.814,70.8413,70.7139,70.723,28700.0
2014-02-28 14:50:00,77.7,77.7,77.57,77.65,33300.0,70.723,70.723,70.6047,70.6775,33300.0
2014-02-28 15:00:00,77.63,77.65,77.35,77.37,54800.0,70.6593,70.6775,70.4044,70.4226,54800.0
2014-02-28 15:10:00,77.37,77.62,77.27,77.58,50400.0,70.4226,70.6502,70.3316,70.6138,50400.0
2014-02-28 15:20:00,77.57,77.67,77.55,77.64,52500.0,70.6047,70.6957,70.5864,70.6684,52500.0
2014-02-28 15:30:00,77.64,77.84,77.64,77.8,53700.0,70.6684,70.8504,70.6684,70.814,53700.0
2014-02-28 15:40:00,77.81,77.94,77.81,77.88,113000.0,70.8231,70.9414,70.8231,70.8868,113000.0
2014-02-28 15:50:00,77.88,78.21,77.88,78.15,330300.0,70.8868,71.1872,70.8868,71.1326,330300.0
2014-03-03 09:30:00,78.59,78.74,77.61,78.07,124100.0,71.5331,71.6696,70.6411,71.0598,124100.0
2014-03-03 09:40:00,78.06,78.25,77.84,78.11,41900.0,71.0507,71.2236,70.8504,71.0962,41900.0
2014-03-03 09:50:00,78.09,78.14,77.8,77.89,33700.0,71.078,71.1235,70.814,70.8959,33700.0
2014-03-03 10:00:00,77.91,78.06,77.55,77.59,62000.0,70.9141,71.0507,70.5864,70.6229,62000.0
2014-03-03 10:10:00,77.63,77.68,77.33,77.42,45400.0,70.6593,70.7048,70.3862,70.4681,45400.0
2014-03-03 10:20:00,77.41,77.59,77.26,77.53,41100.0,70.459,70.6229,70.3225,70.5682,41100.0
2014-03-03 10:30:00,77.57,77.6,77.41,77.46,24000.0,70.6047,70.632,70.459,70.5045,24000.0
2014-03-03 10:40:00,77.45,77.76,77.45,77.62,51500.0,70.4954,70.7776,70.4954,70.6502,51500.0
2014-03-03 10:50:00,77.62,77.72,77.59,77.69,31700.0,70.6502,70.7412,70.6229,70.7139,31700.0
2014-03-03 11:00:00,77.72,77.72,77.41,77.44,25200.0,70.7412,70.7412,70.459,70.4863,25200.0
2014-03-03 11:10:00,77.42,77.53,77.39,77.45,17600.0,70.4681,70.5682,70.4408,70.4954,17600.0
2014-03-03 11:20:00,77.46,77.75,77.45,77.63,18100.0,70.5045,70.7685,70.4954,70.6593,18100.0
2014-03-03 11:30:00,77.63,77.64,77.38,77.4,24400.0,70.6593,70.6684,70.4317,70.4499,24400.0
2014-03-03 11:40:00,77.39,77.48,77.26,77.32,28200.0,70.4408,70.5227,70.3225,70.3771,28200.0
2014-03-03 11:50:00,77.32,77.46,77.3,77.34,22600.0,70.3771,70.5045,70.3589,70.3953,22600.0
2014-03-03 12:00:00,77.35,77.38,77.23,77.29,26400.0,70.4044,70.4317,70.2952,70.3498,26400.0
2014-03-03 12:10:00,77.29,77.46,77.23,77.3,28000.0,70.3498,70.5045,70.2952,70.3589,28000.0
2014-03-03 12:20:00,77.34,77.48,77.29,77.38,18300.0,70.3953,70.5227,70.3498,70.4317,18300.0
2014-03-03 12:30:00,77.38,77.5,77.35,77.46,17400.0,70.4317,70.5409,70.4044,70.5045,17400.0
2014-03-03 12:40:00,77.46,77.46,77.34,77.37,19700.0,70.5045,70.5045,70.3953,70.4226,19700.0
2014-03-03 12:50:00,77.37,77.52,77.37,77.52,15500.0,70.4226,70.5591,70.4226,70.5591,15500.0
2014-03-03 13:00:00,77.54,77.67,77.54,77.64,13200.0,70.5773,70.6957,70.5773,70.6684,13200.0
2014-03-03 13:10:00,77.63,77.68,77.56,77.67,11700.0,70.6593,70.7048,70.5955,70.6957,11700.0
2014-03-03 13:20:00,77.68,77.78,77.65,77.69,16700.0,70.7048,70.7958,70.6775,70.7139,16700.0
2014-03-03 13:30:00,77.7,77.72,77.61,77.61,26400.0,70.723,70.7412,70.6411,70.6411,26400.0
2014-03-03 13:40:00,77.61,77.63,77.53,77.57,22300.0,70.6411,70.6593,70.5682,70.6047,22300.0
2014-03-03 13:50:00,77.55,77.81,77.55,77.75,14500.0,70.5864,70.8231,70.5864,70.7685,14500.0
2014-03-03 14:00:00,77.76,77.79,77.74,77.74,11300.0,70.7776,70.8049,70.7594,70.7594,11300.0
2014-03-03 14:10:00,77.75,77.93,77.75,77.83,21300.0,70.7685,70.9323,70.7685,70.8413,21300.0
2014-03-03 14:20:00,77.83,77.87,77.72,77.72,18600.0,70.8413,70.8777,70.7412,70.7412,18600.0
2014-03-03 14:30:00,77.73,77.82,77.68,77.78,15000.0,70.7503,70.8322,70.7048,70.7958,15000.0
2014-03-03 14:40:00,77.78,77.93,77.75,77.87,25600.0,70.7958,70.9323,70.7685,70.8777,25600.0
2014-03-03 14:50:00,77.88,77.97,77.84,77.91,23300.0,70.8868,70.9687,70.8504,70.9141,23300.0
2014-03-03 15:00:00,77.9,77.9,77.7,77.71,21100.0,70.905,70.905,70.723,70.7321,21100.0
2014-03-03 15:10:00,77.71,77.73,77.63,77.73,25900.0,70.7321,70.7503,70.6593,70.7503,25900.0
2014-03-03 15:20:00,77.74,77.76,77.63,77.69,32100.0,70.7594,70.7776,70.6593,70.7139,32100.0
2014-03-03 15:30:00,77.69,77.79,77.63,77.73,35900.0,70.7139,70.8049,70.6593,70.7503,35900.0
2014-03-03 15:40:00,77.73,77.82,77.69,77.75,66100.0,70.7503,70.8322,70.7139,70.7685,66100.0
2014-03-03 15:50:00,77.74,77.87,77.74,77.87,96000.0,70.7594,70.8777,70.7594,70.8777,96000.0
2014-03-04 09:30:00,78.59,79.75,78.5,79.75,148600.0,71.5331,72.5889,71.4511,72.5889,148600.0
2014-03-04 09:40:00,79.73,80.26,79.54,80.15,145100.0,72.5707,73.0531,72.3978,72.953,145100.0
2014-03-04 09:50:00,80.13,80.96,80.13,80.91,188300.0,72.9348,73.6902,72.9348,73.6447,188300.0
2014-03-04 10:00:00,80.93,81.19,80.77,81.04,177500.0,73.6629,73.8996,73.5173,73.7631,177500.0
2014-03-04 10:10:00,81.04,81.04,80.48,80.55,49800.0,73.7631,73.7631,73.2534,73.3171,49800.0
2014-03-04 10:20:00,80.57,80.69,80.5,80.59,86100.0,73.3353,73.4445,73.2716,73.3535,86100.0
2014-03-04 10:30:00,80.61,80.82,80.58,80.65,135300.0,73.3717,73.5628,73.3444,73.4081,135300.0
2014-03-04 10:40:00,80.64,80.64,80.4,80.42,34800.0,73.399,73.399,73.1805,73.1987,34800.0
2014-03-04 10:50:00,80.43,80.51,80.37,80.44,89700.0,73.2078,73.2807,73.1532,73.2169,89700.0
2014-03-04 11:00:00,80.44,80.47,80.35,80.38,35300.0,73.2169,73.2442,73.135,73.1623,35300.0
2014-03-04 11:10:00,80.39,80.44,80.37,80.4,24000.0,73.1714,73.2169,73.1532,73.1805,24000.0
2014-03-04 11:20:00,80.41,80.46,80.37,80.43,22300.0,73.1896,73.2351,73.1532,73.2078,22300.0
2014-03-04 11:30:00,80.44,80.49,80.37,80.39,91800.0,73.2169,73.2625,73.1532,73.1714,91800.0
2014-03-04 11:40:00,80.39,80.64,80.38,80.64,37700.0,73.1714,73.399,73.1623,73.399,37700.0
2014-03-04 11:50:00,80.64,80.86,80.64,80.72,46900.0,73.399,73.5992,73.399,73.4718,46900.0
2014-03-04 12:00:00,80.7,80.76,80.64,80.75,16300.0,73.4536,73.5082,73.399,73.4991,16300.0
2014-03-04 12:10:00,80.74,81.04,80.73,81.04,34000.0,73.49,73.7631,73.4809,73.7631,34000.0
2014-03-04 12:20:00,81.05,81.11,80.92,81.07,37000.0,73.7722,73.8268,73.6538,73.7904,37000.0
2014-03-04 12:30:00,81.06,81.12,80.85,80.92,39400.0,73.7813,73.8359,73.5901,73.6538,39400.0
2014-03-04 12:40:00,80.92,80.97,80.8,80.97,24500.0,73.6538,73.6994,73.5446,73.6994,24500.0
2014-03-04 12:50:00,80.97,81.07,80.88,81.07,54300.0,73.6994,73.7904,73.6174,73.7904,54300.0
2014-03-04 13:00:00,81.05,81.19,81.0,81.18,40800.0,73.7722,73.8996,73.7267,73.8905,40800.0
2014-03-04 13:10:00,81.17,81.23,81.16,81.18,26600.0,73.8814,73.936,73.8723,73.8905,26600.0
2014-03-04 13:20:00,81.17,81.22,81.14,81.19,30300.0,73.8814,73.9269,73.8541,73.8996,30300.0
2014-03-04 13:30:00,81.19,81.24,81.15,81.18,23300.0,73.8996,73.9451,73.8632,73.8905,23300.0
2014-03-04 13:40:00,81.17,81.21,80.62,80.66,176200.0,73.8814,73.9178,73.3808,73.4172,176200.0
2014-03-04 13:50:00,80.6,80.65,80.53,80.58,18800.0,73.3626,73.4081,73.2989,73.3444,18800.0
2014-03-04 14:00:00,80.58,80.6,80.37,80.54,45800.0,73.3444,73.3626,73.1532,73.308,45800.0
2014-03-04 14:10:00,80.54,80.55,80.45,80.45,16500.0,73.308,73.3171,73.226,73.226,16500.0
2014-03-04 14:20:00,80.45,80.48,80.36,80.41,13000.0,73.226,73.2534,73.1441,73.1896,13000.0
2014-03-04 14:30:00,80.41,80.47,80.26,80.32,18900.0,73.1896,73.2442,73.0531,73.1077,18900.0
2014-03-04 14:40:00,80.33,80.35,80.22,80.24,21200.0,73.1168,73.135,73.0167,73.0349,21200.0
2014-03-04 14:50:00,80.25,80.53,80.25,80.44,23700.0,73.044,73.2989,73.044,73.2169,23700.0
2014-03-04 15:00:00,80.42,80.5,80.42,80.47,28500.0,73.1987,73.2716,73.1987,73.2442,28500.0
2014-03-04 15:10:00,80.46,80.73,80.46,80.66,55800.0,73.2351,73.4809,73.2351,73.4172,55800.0
2014-03-04 15:20:00,80.65,80.66,80.48,80.59,50000.0,73.4081,73.4172,73.2534,73.3535,50000.0
2014-03-04 15:30:00,80.58,80.66,80.53,80.59,62100.0,73.3444,73.4172,73.2989,73.3535,62100.0
2014-03-04 15:40:00,80.59,80.83,80.58,80.82,125600.0,73.3535,73.5719,73.3444,73.5628,125600.0
2014-03-04 15:50:00,80.82,80.92,80.78,80.91,245700.0,73.5628,73.6538,73.5264,73.6447,245700.0
2014-03-05 09:30:00,80.87,80.89,80.33,80.54,87100.0,73.6083,73.6265,73.1168,73.308,87100.0
2014-03-05 09:40:00,80.5,80.5,80.21,80.3,143500.0,73.2716,73.2716,73.0076,73.0895,143500.0
2014-03-05 09:50:00,80.29,80.51,80.17,80.35,85600.0,73.0804,73.2807,72.9712,73.135,85600.0
2014-03-05 10:00:00,80.36,80.45,80.12,80.44,32500.0,73.1441,73.226,72.9257,73.2169,32500.0
2014-03-05 10:10:00,80.47,80.5,80.22,80.22,43600.0,73.2442,73.2716,73.0167,73.0167,43600.0
2014-03-05 10:20:00,80.21,80.45,80.21,80.35,20900.0,73.0076,73.226,73.0076,73.135,20900.0
2014-03-05 10:30:00,80.37,80.47,80.36,80.47,21100.0,73.1532,73.2442,73.1441,73.2442,21100.0
2014-03-05 10:40:00,80.49,80.63,80.46,80.46,36800.0,73.2625,73.3899,73.2351,73.2351,36800.0
2014-03-05 10:50:00,80.44,80.59,80.4,80.55,40200.0,73.2169,73.3535,73.1805,73.3171,40200.0
2014-03-05 11:00:00,80.55,80.66,80.52,80.66,42900.0,73.3171,73.4172,73.2898,73.4172,42900.0
2014-03-05 11:10:00,80.67,80.73,80.58,80.6,58500.0,73.4263,73.4809,73.3444,73.3626,58500.0
2014-03-05 11:20:00,80.61,80.75,80.58,80.58,20600.0,73.3717,73.4991,73.3444,73.3444,20600.0
2014-03-05 11:30:00,80.58,80.73,80.58,80.72,16900.0,73.3444,73.4809,73.3444,73.4718,16900.0
2014-03-05 11:40:00,80.71,80.71,80.63,80.71,18100.0,73.4627,73.4627,73.3899,73.4627,18100.0
2014-03-05 11:50:00,80.7,80.78,80.69,80.72,19900.0,73.4536,73.5264,73.4445,73.4718,19900.0
2014-03-05 12:00:00,80.71,80.71,80.63,80.69,23000.0,73.4627,73.4627,73.3899,73.4445,23000.0
2014-03-05 12:10:00,80.68,80.71,80.65,80.71,24900.0,73.4354,73.4627,73.4081,73.4627,24900.0
2014-03-05 12:20:00,80.7,80.73,80.69,80.69,16100.0,73.4536,73.4809,73.4445,73.4445,16100.0
2014-03-05 12:30:00,80.69,80.75,80.65,80.74,12700.0,73.4445,73.4991,73.4081,73.49,12700.0
2014-03-05 12:40:00,80.74,80.75,80.67,80.73,22500.0,73.49,73.4991,73.4263,73.4809,22500.0
2014-03-05 12:50:00,80.74,80.74,80.7,80.72,108200.0,73.49,73.49,73.4536,73.4718,108200.0
2014-03-05 13:00:00,80.71,80.74,80.69,80.71,11200.0,73.4627,73.49,73.4445,73.4627,11200.0
2014-03-05 13:10:00,80.72,80.83,80.72,80.76,33300.0,73.4718,73.5719,73.4718,73.5082,33300.0
2014-03-05 13:20:00,80.77,80.77,80.73,80.75,23100.0,73.5173,73.5173,73.4809,73.4991,23100.0
2014-03-05 13:30:00,80.75,80.8,80.71,80.77,14300.0,73.4991,73.5446,73.4627,73.5173,14300.0
2014-03-05 13:40:00,80.76,80.77,80.55,80.55,36800.0,73.5082,73.5173,73.3171,73.3171,36800.0
2014-03-05 13:50:00,80.55,80.59,80.5,80.57,24500.0,73.3171,73.3535,73.2716,73.3353,24500.0
2014-03-05 14:00:00,80.57,80.7,80.57,80.69,22900.0,73.3353,73.4536,73.3353,73.4445,22900.0
2014-03-05 14:10:00,80.7,80.77,80.59,80.67,42700.0,73.4536,73.5173,73.3535,73.4263,42700.0
2014-03-05 14:20:00,80.66,80.76,80.66,80.73,21300.0,73.4172,73.5082,73.4172,73.4809,21300.0
2014-03-05 14:30:00,80.75,80.8,80.7,80.75,24300.0,73.4991,73.5446,73.4536,73.4991,24300.0
2014-03-05 14:40:00,80.75,80.78,80.71,80.74,21300.0,73.4991,73.5264,73.4627,73.49,21300.0
2014-03-05 14:50:00,80.75,80.78,80.69,80.7,28000.0,73.4991,73.5264,73.4445,73.4536,28000.0
2014-03-05 15:00:00,80.7,80.71,80.59,80.6,25600.0,73.4536,73.4627,73.3535,73.3626,25600.0
2014-03-05 15:10:00,80.61,80.7,80.6,80.67,30600.0,73.3717,73.4536,73.3626,73.4263,30600.0
2014-03-05 15:20:00,80.67,80.73,80.66,80.73,29300.0,73.4263,73.4809,73.4172,73.4809,29300.0
2014-03-05 15:30:00,80.74,80.77,80.69,80.7,44600.0,73.49,73.5173,73.4445,73.4536,44600.0
2014-03-05 15:40:00,80.71,80.75,80.66,80.7,50500.0,73.4627,73.4991,73.4172,73.4536,50500.0
2014-03-05 15:50:00,80.71,80.74,80.6,80.62,211900.0,73.4627,73.49,73.3626,73.3808,211900.0
2014-03-06 09:30:00,80.45,81.0,80.44,80.92,121600.0,73.226,73.7267,73.2169,73.6538,121600.0
2014-03-06 09:40:00,80.92,81.06,80.79,80.83,24900.0,73.6538,73.7813,73.5355,73.5719,24900.0
2014-03-06 09:50:00,80.86,81.04,80.85,80.88,120000.0,73.5992,73.7631,73.5901,73.6174,120000.0
2014-03-06 10:00:00,80.88,80.89,80.76,80.84,31300.0,73.6174,73.6265,73.5082,73.581,31300.0
2014-03-06 10:10:00,80.84,80.89,80.63,80.67,17800.0,73.581,73.6265,73.3899,73.4263,17800.0
2014-03-06 10:20:00,80.69,81.0,80.69,81.0,25600.0,73.4445,73.7267,73.4445,73.7267,25600.0
2014-03-06 10:30:00,81.0,81.01,80.95,80.98,29500.0,73.7267,73.7358,73.6811,73.7085,29500.0
2014-03-06 10:40:00,80.98,81.07,80.96,81.07,88300.0,73.7085,73.7904,73.6902,73.7904,88300.0
2014-03-06 10:50:00,81.07,81.12,81.02,81.06,27600.0,73.7904,73.8359,73.7449,73.7813,27600.0
2014-03-06 11:00:00,81.06,81.08,80.91,80.91,16800.0,73.7813,73.7995,73.6447,73.6447,16800.0
2014-03-06 11:10:00,80.91,80.97,80.88,80.94,15200.0,73.6447,73.6994,73.6174,73.672,15200.0
2014-03-06 11:20:00,80.95,81.02,80.95,80.99,14600.0,73.6811,73.7449,73.6811,73.7176,14600.0
2014-03-06 11:30:00,80.99,81.01,80.9,80.91,9200.0,73.7176,73.7358,73.6356,73.6447,9200.0
2014-03-06 11:40:00,80.9,80.93,80.79,80.81,21100.0,73.6356,73.6629,73.5355,73.5537,21100.0
2014-03-06 11:50:00,80.8,80.86,80.79,80.8,16700.0,73.5446,73.5992,73.5355,73.5446,16700.0
2014-03-06 12:00:00,80.81,80.84,80.79,80.82,14900.0,73.5537,73.581,73.5355,73.5628,14900.0
2014-03-06 12:10:00,80.81,80.85,80.78,80.78,14900.0,73.5537,73.5901,73.5264,73.5264,14900.0
2014-03-06 12:20:00,80.77,80.77,80.67,80.72,10500.0,73.5173,73.5173,73.4263,73.4718,10500.0
2014-03-06 12:30:00,80.73,80.76,80.7,80.72,8600.0,73.4809,73.5082,73.4536,73.4718,8600.0
2014-03-06 12:40:00,80.71,80.74,80.67,80.67,11900.0,73.4627,73.49,73.4263,73.4263,11900.0
2014-03-06 12:50:00,80.66,80.71,80.64,80.69,14000.0,73.4172,73.4627,73.399,73.4445,14000.0
2014-03-06 13:00:00,80.71,80.74,80.68,80.74,12300.0,73.4627,73.49,73.4354,73.49,12300.0
2014-03-06 13:10:00,80.74,80.76,80.67,80.73,13700.0,73.49,73.5082,73.4263,73.4809,13700.0
2014-03-06 13:20:00,80.73,80.75,80.68,80.71,20000.0,73.4809,73.4991,73.4354,73.4627,20000.0
2014-03-06 13:30:00,80.72,80.75,80.68,80.69,13500.0,73.4718,73.4991,73.4354,73.4445,13500.0
2014-03-06 13:40:00,80.7,80.73,80.66,80.71,18400.0,73.4536,73.4809,73.4172,73.4627,18400.0
2014-03-06 13:50:00,80.68,80.75,80.66,80.72,14700.0,73.4354,73.4991,73.4172,73.4718,14700.0
2014-03-06 14:00:00,80.72,80.78,80.7,80.76,12500.0,73.4718,73.5264,73.4536,73.5082,12500.0
2014-03-06 14:10:00,80.76,80.84,80.75,80.83,17600.0,73.5082,73.581,73.4991,73.5719,17600.0
2014-03-06 14:20:00,80.83,80.92,80.83,80.89,14900.0,73.5719,73.6538,73.5719,73.6265,14900.0
2014-03-06 14:30:00,80.91,80.93,80.88,80.9,15000.0,73.6447,73.6629,73.6174,73.6356,15000.0
2014-03-06 14:40:00,80.92,80.99,80.88,80.9,11700.0,73.6538,73.7176,73.6174,73.6356,11700.0
2014-03-06 14:50:00,80.91,80.94,80.88,80.88,15800.0,73.6447,73.672,73.6174,73.6174,15800.0
2014-03-06 15:00:00,80.88,80.88,80.72,80.75,26300.0,73.6174,73.6174,73.4718,73.4991,26300.0
2014-03-06 15:10:00,80.73,80.75,80.66,80.67,13600.0,73.4809,73.4991,73.4172,73.4263,13600.0
2014-03-06 15:20:00,80.68,80.7,80.65,80.7,15600.0,73.4354,73.4536,73.4081,73.4536,15600.0
2014-03-06 15:30:00,80.7,80.76,80.69,80.72,26100.0,73.4536,73.5082,73.4445,73.4718,26100.0
2014-03-06 15:40:00,80.72,80.74,80.62,80.62,39400.0,73.4718,73.49,73.3808,73.3808,39400.0
2014-03-06 15:50:00,80.62,80.74,80.6,80.72,133900.0,73.3808,73.49,73.3626,73.4718,133900.0
2014-03-07 09:30:00,81.29,81.97,80.57,81.5,228900.0,73.9906,74.6096,73.3353,74.1818,228900.0
2014-03-07 09:40:00,81.51,81.9,81.51,81.69,104900.0,74.1909,74.5458,74.1909,74.3547,104900.0
2014-03-07 09:50:00,81.7,81.81,81.53,81.79,131900.0,74.3638,74.4639,74.2091,74.4457,131900.0
2014-03-07 10:00:00,81.79,82.17,81.59,82.06,104500.0,74.4457,74.7916,74.2637,74.6915,104500.0
2014-03-07 10:10:00,82.07,82.15,81.97,82.02,53600.0,74.7006,74.7734,74.6096,74.6551,53600.0
2014-03-07 10:20:00,82.01,82.25,82.0,82.18,64500.0,74.646,74.8644,74.6369,74.8007,64500.0
2014-03-07 10:30:00,82.19,82.38,82.08,82.1,52100.0,74.8098,74.9827,74.7097,74.7279,52100.0
2014-03-07 10:40:00,82.09,82.13,81.78,81.78,38000.0,74.7188,74.7552,74.4366,74.4366,38000.0
2014-03-07 10:50:00,81.79,81.81,81.71,81.74,28000.0,74.4457,74.4639,74.3729,74.4002,28000.0
2014-03-07 11:00:00,81.72,81.74,81.42,81.47,27400.0,74.382,74.4002,74.1089,74.1545,27400.0
2014-03-07 11:10:00,81.46,81.56,81.35,81.51,25100.0,74.1454,74.2364,74.0452,74.1909,25100.0
2014-03-07 11:20:00,81.52,81.66,81.48,81.6,48200.0,74.2,74.3274,74.1636,74.2728,48200.0
2014-03-07 11:30:00,81.6,81.71,81.54,81.69,26000.0,74.2728,74.3729,74.2182,74.3547,26000.0
2014-03-07 11:40:00,81.69,81.93,81.66,81.93,33100.0,74.3547,74.5731,74.3274,74.5731,33100.0
2014-03-07 11:50:00,81.93,81.99,81.8,81.93,84500.0,74.5731,74.6278,74.4548,74.5731,84500.0
2014-03-07 12:00:00,81.93,82.05,81.92,81.98,64300.0,74.5731,74.6824,74.564,74.6187,64300.0
2014-03-07 12:10:00,81.98,82.01,81.89,81.99,39100.0,74.6187,74.646,74.5367,74.6278,39100.0
2014-03-07 12:20:00,81.99,82.05,81.96,82.01,135900.0,74.6278,74.6824,74.6005,74.646,135900.0
2014-03-07 12:30:00,82.0,82.06,81.97,82.06,33800.0,74.6369,74.6915,74.6096,74.6915,33800.0
2014-03-07 12:40:00,82.06,82.06,81.94,81.97,20400.0,74.6915,74.6915,74.5823,74.6096,20400.0
2014-03-07 12:50:00,81.95,82.01,81.76,81.78,20000.0,74.5914,74.646,74.4184,74.4366,20000.0
2014-03-07 13:00:00,81.77,81.77,81.57,81.71,14400.0,74.4275,74.4275,74.2455,74.3729,14400.0
2014-03-07 13:10:00,81.71,81.71,81.48,81.49,28700.0,74.3729,74.3729,74.1636,74.1727,28700.0
2014-03-07 13:20:00,81.49,81.55,81.48,81.49,22400.0,74.1727,74.2273,74.1636,74.1727,22400.0
2014-03-07 13:30:00,81.49,81.58,81.43,81.43,16400.0,74.1727,74.2546,74.118,74.118,16400.0
2014-03-07 13:40:00,81.45,81.64,81.45,81.64,13600.0,74.1362,74.3092,74.1362,74.3092,13600.0
2014-03-07 13:50:00,81.63,81.77,81.57,81.76,16700.0,74.3001,74.4275,74.2455,74.4184,16700.0
2014-03-07 14:00:00,81.76,81.84,81.64,81.66,27500.0,74.4184,74.4912,74.3092,74.3274,27500.0
2014-03-07 14:10:00,81.65,81.74,81.64,81.65,32100.0,74.3183,74.4002,74.3092,74.3183,32100.0
2014-03-07 14:20:00,81.65,81.65,81.45,81.47,30800.0,74.3183,74.3183,74.1362,74.1545,30800.0
2014-03-07 14:30:00,81.48,81.56,81.47,81.53,29800.0,74.1636,74.2364,74.1545,74.2091,29800.0
2014-03-07 14:40:00,81.54,81.72,81.5,81.71,28000.0,74.2182,74.382,74.1818,74.3729,28000.0
2014-03-07 14:50:00,81.72,81.78,81.69,81.73,34200.0,74.382,74.4366,74.3547,74.3911,34200.0
2014-03-07 15:00:00,81.72,81.79,81.68,81.74,39800.0,74.382,74.4457,74.3456,74.4002,39800.0
2014-03-07 15:10:00,81.75,81.96,81.75,81.94,45200.0,74.4093,74.6005,74.4093,74.5823,45200.0
2014-03-07 15:20:00,81.93,81.94,81.83,81.85,83700.0,74.5731,74.5823,74.4821,74.5003,83700.0
2014-03-07 15:30:00,81.86,81.87,81.77,81.79,110200.0,74.5094,74.5185,74.4275,74.4457,110200.0
2014-03-07 15:40:00,81.79,81.87,81.75,81.85,145500.0,74.4457,74.5185,74.4093,74.5003,145500.0
2014-03-07 15:50:00,81.85,82.22,81.84,82.21,362200.0,74.5003,74.8371,74.4912,74.828,362200.0
2014-03-10 09:30:00,81.92,82.09,81.56,81.91,62900.0,74.564,74.7188,74.2364,74.5549,62900.0
2014-03-10 09:40:00,81.94,82.31,81.81,82.23,34800.0,74.5823,74.919,74.4639,74.8462,34800.0
2014-03-10 09:50:00,82.21,82.33,82.09,82.25,62100.0,74.828,74.9372,74.7188,74.8644,62100.0
2014-03-10 10:00:00,82.25,82.25,81.79,81.79,27400.0,74.8644,74.8644,74.4457,74.4457,27400.0
2014-03-10 10:10:00,81.79,81.8,81.59,81.65,28100.0,74.4457,74.4548,74.2637,74.3183,28100.0
2014-03-10 10:20:00,81.64,81.69,81.51,81.6,28600.0,74.3092,74.3547,74.1909,74.2728,28600.0
2014-03-10 10:30:00,81.58,81.68,81.49,81.6,28200.0,74.2546,74.3456,74.1727,74.2728,28200.0
2014-03-10 10:40:00,81.57,81.57,81.31,81.47,33700.0,74.2455,74.2455,74.0088,74.1545,33700.0
2014-03-10 10:50:00,81.47,81.49,81.4,81.44,38200.0,74.1545,74.1727,74.0907,74.1271,38200.0
2014-03-10 11:00:00,81.43,81.53,81.35,81.51,61500.0,74.118,74.2091,74.0452,74.1909,61500.0
2014-03-10 11:10:00,81.5,81.59,81.47,81.53,21400.0,74.1818,74.2637,74.1545,74.2091,21400.0
2014-03-10 11:20:00,81.54,81.75,81.46,81.69,30300.0,74.2182,74.4093,74.1454,74.3547,30300.0
2014-03-10 11:30:00,81.68,81.73,81.62,81.69,23500.0,74.3456,74.3911,74.291,74.3547,23500.0
2014-03-10 11:40:00,81.69,81.74,81.67,81.71,16600.0,74.3547,74.4002,74.3365,74.3729,16600.0
2014-03-10 11:50:00,81.69,81.88,81.54,81.77,39500.0,74.3547,74.5276,74.2182,74.4275,39500.0
2014-03-10 12:00:00,81.75,81.76,81.63,81.68,32100.0,74.4093,74.4184,74.3001,74.3456,32100.0
2014-03-10 12:10:00,81.69,81.89,81.69,81.87,38600.0,74.3547,74.5367,74.3547,74.5185,38600.0
2014-03-10 12:20:00,81.87,81.98,81.81,81.83,28900.0,74.5185,74.6187,74.4639,74.4821,28900.0
2014-03-10 12:30:00,81.86,81.88,81.67,81.68,20000.0,74.5094,74.5276,74.3365,74.3456,20000.0
2014-03-10 12:40:00,81.69,81.8,81.64,81.79,30900.0,74.3547,74.4548,74.3092,74.4457,30900.0
2014-03-10 12:50:00,81.8,81.92,81.78,81.91,22700.0,74.4548,74.564,74.4366,74.5549,22700.0
2014-03-10 13:00:00,81.92,81.92,81.79,81.87,23800.0,74.564,74.564,74.4457,74.5185,23800.0
2014-03-10 13:10:00,81.85,81.87,81.74,81.74,21200.0,74.5003,74.5185,74.4002,74.4002,21200.0
2014-03-10 13:20:00,81.73,81.79,81.71,81.78,53900.0,74.3911,74.4457,74.3729,74.4366,53900.0
2014-03-10 13:30:00,81.77,81.78,81.62,81.64,43700.0,74.4275,74.4366,74.291,74.3092,43700.0
2014-03-10 13:40:00,81.62,81.63,81.56,81.61,37900.0,74.291,74.3001,74.2364,74.2819,37900.0
2014-03-10 13:50:00,81.62,81.65,81.58,81.6,27800.0,74.291,74.3183,74.2546,74.2728,27800.0
2014-03-10 14:00:00,81.59,81.62,81.55,81.6,29700.0,74.2637,74.291,74.2273,74.2728,29700.0
2014-03-10 14:10:00,81.6,81.61,81.49,81.49,26900.0,74.2728,74.2819,74.1727,74.1727,26900.0
2014-03-10 14:20:00,81.48,81.55,81.48,81.52,48600.0,74.1636,74.2273,74.1636,74.2,48600.0
2014-03-10 14:30:00,81.52,81.54,81.5,81.53,33300.0,74.2,74.2182,74.1818,74.2091,33300.0
2014-03-10 14:40:00,81.53,81.54,81.48,81.54,40700.0,74.2091,74.2182,74.1636,74.2182,40700.0
2014-03-10 14:50:00,81.53,81.55,81.49,81.53,28000.0,74.2091,74.2273,74.1727,74.2091,28000.0
2014-03-10 15:00:00,81.53,81.53,81.49,81.5,34900.0,74.2091,74.2091,74.1727,74.1818,34900.0
2014-03-10 15:10:00,81.5,81.55,81.48,81.49,52000.0,74.1818,74.2273,74.1636,74.1727,52000.0
2014-03-10 15:20:00,81.5,81.53,81.48,81.51,52000.0,74.1818,74.2091,74.1636,74.1909,52000.0
2014-03-10 15:30:00,81.51,81.55,81.46,81.51,77000.0,74.1909,74.2273,74.1454,74.1909,77000.0
2014-03-10 15:40:00,81.51,81.73,81.51,81.71,84200.0,74.1909,74.3911,74.1909,74.3729,84200.0
2014-03-10 15:50:00,81.71,81.82,81.69,81.82,216600.0,74.3729,74.473,74.3547,74.473,216600.0
2014-03-11 09:30:00,81.86,82.4,81.62,81.83,57000.0,74.5094,75.0009,74.291,74.4821,57000.0
2014-03-11 09:40:00,81.87,82.03,81.66,81.74,53100.0,74.5185,74.6642,74.3274,74.4002,53100.0
2014-03-11 09:50:00,81.77,81.77,81.53,81.53,20700.0,74.4275,74.4275,74.2091,74.2091,20700.0
2014-03-11 10:00:00,81.58,81.58,81.27,81.48,25800.0,74.2546,74.2546,73.9724,74.1636,25800.0
2014-03-11 10:10:00,81.5,81.5,81.39,81.45,43400.0,74.1818,74.1818,74.0816,74.1362,43400.0
2014-03-11 10:20:00,81.45,81.53,81.35,81.53,52900.0,74.1362,74.2091,74.0452,74.2091,52900.0
2014-03-11 10:30:00,81.53,81.75,81.53,81.63,32500.0,74.2091,74.4093,74.2091,74.3001,32500.0
2014-03-11 10:40:00,81.64,81.71,81.59,81.7,31000.0,74.3092,74.3729,74.2637,74.3638,31000.0
2014-03-11 10:50:00,81.71,81.76,81.63,81.65,25400.0,74.3729,74.4184,74.3001,74.3183,25400.0
2014-03-11 11:00:00,81.65,81.66,81.48,81.49,29100.0,74.3183,74.3274,74.1636,74.1727,29100.0
2014-03-11 11:10:00,81.49,81.62,81.44,81.57,29900.0,74.1727,74.291,74.1271,74.2455,29900.0
2014-03-11 11:20:00,81.57,81.63,81.57,81.58,18300.0,74.2455,74.3001,74.2455,74.2546,18300.0
2014-03-11 11:30:00,81.58,81.59,81.47,81.52,24000.0,74.2546,74.2637,74.1545,74.2,24000.0
2014-03-11 11:40:00,81.52,81.52,81.27,81.44,26800.0,74.2,74.2,73.9724,74.1271,26800.0
2014-03-11 11:50:00,81.43,81.48,81.42,81.47,21000.0,74.118,74.1636,74.1089,74.1545,21000.0
2014-03-11 12:00:00,81.47,81.52,81.36,81.45,33700.0,74.1545,74.2,74.0543,74.1362,33700.0
2014-03-11 12:10:00,81.44,81.45,81.21,81.24,20900.0,74.1271,74.1362,73.9178,73.9451,20900.0
2014-03-11 12:20:00,81.23,81.31,81.19,81.3,18200.0,73.936,74.0088,73.8996,73.9997,18200.0
2014-03-11 12:30:00,81.3,81.37,81.26,81.31,14800.0,73.9997,74.0634,73.9633,74.0088,14800.0
2014-03-11 12:40:00,81.3,81.44,81.28,81.44,37700.0,73.9997,74.1271,73.9815,74.1271,37700.0
2014-03-11 12:50:00,81.43,81.46,81.35,81.37,17400.0,74.118,74.1454,74.0452,74.0634,17400.0
2014-03-11 13:00:00,81.37,81.37,81.14,81.23,23700.0,74.0634,74.0634,73.8541,73.936,23700.0
2014-03-11 13:10:00,81.23,81.27,81.16,81.16,19700.0,73.936,73.9724,73.8723,73.8723,19700.0
2014-03-11 13:20:00,81.15,81.26,81.11,81.14,27000.0,73.8632,73.9633,73.8268,73.8541,27000.0
2014-03-11 13:30:00,81.14,81.31,81.1,81.31,22600.0,73.8541,74.0088,73.8177,74.0088,22600.0
2014-03-11 13:40:00,81.31,81.45,81.3,81.45,31900.0,74.0088,74.1362,73.9997,74.1362,31900.0
2014-03-11 13:50:00,81.45,81.46,81.4,81.43,27500.0,74.1362,74.1454,74.0907,74.118,27500.0
2014-03-11 14:00:00,81.44,81.46,81.25,81.26,30700.0,74.1271,74.1454,73.9542,73.9633,30700.0
2014-03-11 14:10:00,81.27,81.34,81.22,81.23,22500.0,73.9724,74.0361,73.9269,73.936,22500.0
2014-03-11 14:20:00,81.21,81.25,81.14,81.17,34800.0,73.9178,73.9542,73.8541,73.8814,34800.0
2014-03-11 14:30:00,81.17,81.18,81.01,81.17,46400.0,73.8814,73.8905,73.7358,73.8814,46400.0
2014-03-11 14:40:00,81.18,81.29,81.14,81.27,39200.0,73.8905,73.9906,73.8541,73.9724,39200.0
2014-03-11 14:50:00,81.27,81.3,81.07,81.07,42000.0,73.9724,73.9997,73.7904,73.7904,42000.0
2014-03-11 15:00:00,81.09,81.09,80.92,80.93,51900.0,73.8086,73.8086,73.6538,73.6629,51900.0
2014-03-11 15:10:00,80.93,81.01,80.83,80.94,61200.0,73.6629,73.7358,73.5719,73.672,61200.0
2014-03-11 15:20:00,80.94,81.11,80.94,81.05,42400.0,73.672,73.8268,73.672,73.7722,42400.0
2014-03-11 15:30:00,81.05,81.19,81.02,81.09,57700.0,73.7722,73.8996,73.7449,73.8086,57700.0
2014-03-11 15:40:00,81.1,81.14,80.99,81.04,74200.0,73.8177,73.8541,73.7176,73.7631,74200.0
2014-03-11 15:50:00,81.04,81.28,81.02,81.28,141700.0,73.7631,73.9815,73.7449,73.9815,141700.0
2014-03-12 09:30:00,81.09,81.13,80.51,80.58,56100.0,73.8086,73.845,73.2807,73.3444,56100.0
2014-03-12 09:40:00,80.59,80.74,80.53,80.63,61200.0,73.3535,73.49,73.2989,73.3899,61200.0
2014-03-12 09:50:00,80.64,80.99,80.54,80.67,30100.0,73.399,73.7176,73.308,73.4263,30100.0
2014-03-12 10:00:00,80.71,81.16,80.66,81.16,34200.0,73.4627,73.8723,73.4172,73.8723,34200.0
2014-03-12 10:10:00,81.17,81.19,80.75,80.99,30300.0,73.8814,73.8996,73.4991,73.7176,30300.0
2014-03-12 10:20:00,81.0,81.17,80.85,80.85,120500.0,73.7267,73.8814,73.5901,73.5901,120500.0
2014-03-12 10:30:00,80.84,81.08,80.83,80.84,86600.0,73.581,73.7995,73.5719,73.581,86600.0
2014-03-12 10:40:00,80.86,80.91,80.73,80.83,79700.0,73.5992,73.6447,73.4809,73.5719,79700.0
2014-03-12 10:50:00,80.84,80.93,80.67,80.89,34300.0,73.581,73.6629,73.4263,73.6265,34300.0
2014-03-12 11:00:00,80.91,80.97,80.71,80.95,25000.0,73.6447,73.6994,73.4627,73.6811,25000.0
2014-03-12 11:10:00,80.95,81.08,80.88,81.05,24000.0,73.6811,73.7995,73.6174,73.7722,24000.0
2014-03-12 11:20:00,81.04,81.11,80.91,80.91,33900.0,73.7631,73.8268,73.6447,73.6447,33900.0
2014-03-12 11:30:00,80.93,81.06,80.88,80.88,27900.0,73.6629,73.7813,73.6174,73.6174,27900.0
2014-03-12 11:40:00,80.88,80.9,80.78,80.81,29900.0,73.6174,73.6356,73.5264,73.5537,29900.0
2014-03-12 11:50:00,80.8,80.81,80.53,80.53,45900.0,73.5446,73.5537,73.2989,73.2989,45900.0
2014-03-12 12:00:00,80.54,80.67,80.49,80.6,52600.0,73.308,73.4263,73.2625,73.3626,52600.0
2014-03-12 12:10:00,80.6,80.79,80.54,80.79,21700.0,73.3626,73.5355,73.308,73.5355,21700.0
2014-03-12 12:20:00,80.8,80.83,80.63,80.67,21300.0,73.5446,73.5719,73.3899,73.4263,21300.0
2014-03-12 12:30:00,80.68,80.82,80.53,80.79,29100.0,73.4354,73.5628,73.2989,73.5355,29100.0
2014-03-12 12:40:00,80.8,80.92,80.79,80.79,20200.0,73.5446,73.6538,73.5355,73.5355,20200.0
2014-03-12 12:50:00,80.8,80.86,80.77,80.85,31100.0,73.5446,73.5992,73.5173,73.5901,31100.0
2014-03-12 13:00:00,80.88,80.93,80.81,80.85,26800.0,73.6174,73.6629,73.5537,73.5901,26800.0
2014-03-12 13:10:00,80.84,80.9,80.77,80.85,23100.0,73.581,73.6356,73.5173,73.5901,23100.0
2014-03-12 13:20:00,80.85,80.88,80.73,80.77,26400.0,73.5901,73.6174,73.4809,73.5173,26400.0
2014-03-12 13:30:00,80.77,80.86,80.77,80.82,28300.0,73.5173,73.5992,73.5173,73.5628,28300.0
2014-03-12 13:40:00,80.81,80.81,80.71,80.75,21900.0,73.5537,73.5537,73.4627,73.4991,21900.0
2014-03-12 13:50:00,80.73,80.8,80.72,80.74,24900.0,73.4809,73.5446,73.4718,73.49,24900.0
2014-03-12 14:00:00,80.73,80.92,80.73,80.89,64800.0,73.4809,73.6538,73.4809,73.6265,64800.0
2014-03-12 14:10:00,80.89,80.89,80.74,80.83,33300.0,73.6265,73.6265,73.49,73.5719,33300.0
2014-03-12 14:20:00,80.83,80.96,80.81,80.96,32700.0,73.5719,73.6902,73.5537,73.6902,32700.0
2014-03-12 14:30:00,80.97,81.06,80.9,80.99,33900.0,73.6994,73.7813,73.6356,73.7176,33900.0
2014-03-12 14:40:00,80.97,81.08,80.94,81.01,25500.0,73.6994,73.7995,73.672,73.7358,25500.0
2014-03-12 14:50:00,81.01,81.14,81.01,81.02,57800.0,73.7358,73.8541,73.7358,73.7449,57800.0
2014-03-12 15:00:00,81.02,81.15,80.99,81.14,30900.0,73.7449,73.8632,73.7176,73.8541,30900.0
2014-03-12 15:10:00,81.16,81.17,81.04,81.1,36600.0,73.8723,73.8814,73.7631,73.8177,36600.0
2014-03-12 15:20:00,81.11,81.13,80.88,80.9,81300.0,73.8268,73.845,73.6174,73.6356,81300.0
2014-03-12 15:30:00,80.9,80.97,80.84,80.96,58300.0,73.6356,73.6994,73.581,73.6902,58300.0
2014-03-12 15:40:00,80.96,80.97,80.88,80.93,76400.0,73.6902,73.6994,73.6174,73.6629,76400.0
2014-03-12 15:50:00,80.92,80.96,80.85,80.93,249700.0,73.6538,73.6902,73.5901,73.6629,249700.0
2014-03-13 09:30:00,81.16,81.44,80.75,81.21,35800.0,73.8723,74.1271,73.4991,73.9178,35800.0
2014-03-13 09:40:00,81.21,81.25,80.85,81.02,16200.0,73.9178,73.9542,73.5901,73.7449,16200.0
2014-03-13 09:50:00,81.0,81.08,80.83,81.0,22300.0,73.7267,73.7995,73.5719,73.7267,22300.0
2014-03-13 10:00:00,81.01,81.02,80.85,81.0,64400.0,73.7358,73.7449,73.5901,73.7267,64400.0
2014-03-13 10:10:00,81.01,81.11,80.86,81.0,90400.0,73.7358,73.8268,73.5992,73.7267,90400.0
2014-03-13 10:20:00,81.06,81.11,80.97,81.04,23400.0,73.7813,73.8268,73.6994,73.7631,23400.0
2014-03-13 10:30:00,81.06,81.08,80.86,80.89,19700.0,73.7813,73.7995,73.5992,73.6265,19700.0
2014-03-13 10:40:00,80.86,80.91,80.76,80.76,34100.0,73.5992,73.6447,73.5082,73.5082,34100.0
2014-03-13 10:50:00,80.78,80.85,80.71,80.71,13900.0,73.5264,73.5901,73.4627,73.4627,13900.0
2014-03-13 11:00:00,80.7,80.84,80.66,80.75,20900.0,73.4536,73.581,73.4172,73.4991,20900.0
2014-03-13 11:10:00,80.78,80.87,80.77,80.8,21200.0,73.5264,73.6083,73.5173,73.5446,21200.0
2014-03-13 11:20:00,80.8,80.82,80.7,80.73,16500.0,73.5446,73.5628,73.4536,73.4809,16500.0
2014-03-13 11:30:00,80.71,80.83,80.68,80.81,9100.0,73.4627,73.5719,73.4354,73.5537,9100.0
2014-03-13 11:40:00,80.82,80.88,80.8,80.82,19500.0,73.5628,73.6174,73.5446,73.5628,19500.0
2014-03-13 11:50:00,80.79,80.81,80.65,80.77,14100.0,73.5355,73.5537,73.4081,73.5173,14100.0
2014-03-13 12:00:00,80.76,80.8,80.64,80.69,11500.0,73.5082,73.5446,73.399,73.4445,11500.0
2014-03-13 12:10:00,80.71,80.71,80.55,80.66,13200.0,73.4627,73.4627,73.3171,73.4172,13200.0
2014-03-13 12:20:00,80.65,80.66,80.46,80.47,24100.0,73.4081,73.4172,73.2351,73.2442,24100.0
2014-03-13 12:30:00,80.47,80.56,80.47,80.48,21600.0,73.2442,73.3262,73.2442,73.2534,21600.0
2014-03-13 12:40:00,80.48,80.76,80.48,80.65,47300.0,73.2534,73.5082,73.2534,73.4081,47300.0
2014-03-13 12:50:00,80.66,80.66,80.55,80.59,18700.0,73.4172,73.4172,73.3171,73.3535,18700.0
2014-03-13 13:00:00,80.59,80.64,80.26,80.39,30900.0,73.3535,73.399,73.0531,73.1714,30900.0
2014-03-13 13:10:00,80.38,80.53,80.37,80.5,18600.0,73.1623,73.2989,73.1532,73.2716,18600.0
2014-03-13 13:20:00,80.49,80.61,80.42,80.59,26800.0,73.2625,73.3717,73.1987,73.3535,26800.0
2014-03-13 13:30:00,80.59,80.61,80.42,80.43,13100.0,73.3535,73.3717,73.1987,73.2078,13100.0
2014-03-13 13:40:00,80.42,80.58,80.41,80.54,25100.0,73.1987,73.3444,73.1896,73.308,25100.0
2014-03-13 13:50:00,80.53,80.54,80.31,80.32,36100.0,73.2989,73.308,73.0986,73.1077,36100.0
2014-03-13 14:00:00,80.37,80.37,80.22,80.22,24700.0,73.1532,73.1532,73.0167,73.0167,24700.0
2014-03-13 14:10:00,80.19,80.35,80.19,80.21,18300.0,72.9894,73.135,72.9894,73.0076,18300.0
2014-03-13 14:20:00,80.2,80.26,80.14,80.25,14300.0,72.9985,73.0531,72.9439,73.044,14300.0
2014-03-13 14:30:00,80.27,80.41,80.27,80.36,14500.0,73.0622,73.1896,73.0622,73.1441,14500.0
2014-03-13 14:40:00,80.35,80.46,80.25,80.3,15500.0,73.135,73.2351,73.044,73.0895,15500.0
2014-03-13 14:50:00,80.33,80.4,80.29,80.35,15100.0,73.1168,73.1805,73.0804,73.135,15100.0
2014-03-13 15:00:00,80.34,80.39,80.17,80.17,28000.0,73.1259,73.1714,72.9712,72.9712,28000.0
2014-03-13 15:10:00,80.19,80.23,79.98,79.98,42600.0,72.9894,73.0258,72.7982,72.7982,42600.0
2014-03-13 15:20:00,80.0,80.04,79.95,80.0,61900.0,72.8165,72.8529,72.7709,72.8165,61900.0
2014-03-13 15:30:00,80.0,80.08,79.94,80.06,48900.0,72.8165,72.8893,72.7618,72.8711,48900.0
2014-03-13 15:40:00,80.06,80.15,80.06,80.11,82200.0,72.8711,72.953,72.8711,72.9166,82200.0
2014-03-13 15:50:00,80.11,80.16,80.01,80.14,184000.0,72.9166,72.9621,72.8256,72.9439,184000.0
2014-03-14 09:30:00,80.15,80.2,79.85,80.15,70200.0,72.953,72.9985,72.6799,72.953,70200.0
2014-03-14 09:40:00,80.1,80.25,79.86,79.88,68100.0,72.9075,73.044,72.689,72.7072,68100.0
2014-03-14 09:50:00,79.88,79.97,79.72,79.72,26100.0,72.7072,72.7891,72.5616,72.5616,26100.0
2014-03-14 10:00:00,79.75,80.21,79.75,80.17,34700.0,72.5889,73.0076,72.5889,72.9712,34700.0
2014-03-14 10:10:00,80.15,80.17,79.94,80.11,26400.0,72.953,72.9712,72.7618,72.9166,26400.0
2014-03-14 10:20:00,80.1,80.1,79.94,80.03,16200.0,72.9075,72.9075,72.7618,72.8438,16200.0
2014-03-14 10:30:00,80.03,80.07,79.94,80.04,18600.0,72.8438,72.8802,72.7618,72.8529,18600.0
2014-03-14 10:40:00,80.05,80.12,80.01,80.09,25800.0,72.862,72.9257,72.8256,72.8984,25800.0
2014-03-14 10:50:00,80.07,80.09,79.84,79.96,10300.0,72.8802,72.8984,72.6708,72.78,10300.0
2014-03-14 11:00:00,79.94,80.0,79.87,80.0,12800.0,72.7618,72.8165,72.6981,72.8165,12800.0
2014-03-14 11:10:00,79.99,79.99,79.87,79.9,14800.0,72.8073,72.8073,72.6981,72.7254,14800.0
2014-03-14 11:20:00,79.9,79.97,79.78,79.95,20000.0,72.7254,72.7891,72.6162,72.7709,20000.0
2014-03-14 11:30:00,79.96,80.09,79.95,80.08,21600.0,72.78,72.8984,72.7709,72.8893,21600.0
2014-03-14 11:40:00,80.1,80.38,80.08,80.34,64400.0,72.9075,73.1623,72.8893,73.1259,64400.0
2014-03-14 11:50:00,80.35,80.39,80.24,80.27,52000.0,73.135,73.1714,73.0349,73.0622,52000.0
2014-03-14 12:00:00,80.28,80.3,80.1,80.12,22000.0,73.0713,73.0895,72.9075,72.9257,22000.0
2014-03-14 12:10:00,80.1,80.19,80.05,80.09,17800.0,72.9075,72.9894,72.862,72.8984,17800.0
2014-03-14 12:20:00,80.11,80.15,79.9,79.9,8300.0,72.9166,72.953,72.7254,72.7254,8300.0
2014-03-14 12:30:00,79.89,80.04,79.83,80.03,15700.0,72.7163,72.8529,72.6617,72.8438,15700.0
2014-03-14 12:40:00,80.02,80.14,79.98,80.11,16100.0,72.8347,72.9439,72.7982,72.9166,16100.0
2014-03-14 12:50:00,80.1,80.18,80.04,80.13,11000.0,72.9075,72.9803,72.8529,72.9348,11000.0
2014-03-14 13:00:00,80.15,80.19,80.06,80.07,8800.0,72.953,72.9894,72.8711,72.8802,8800.0
2014-03-14 13:10:00,80.09,80.14,80.07,80.13,6600.0,72.8984,72.9439,72.8802,72.9348,6600.0
2014-03-14 13:20:00,80.14,80.14,79.98,80.0,9100.0,72.9439,72.9439,72.7982,72.8165,9100.0
2014-03-14 13:30:00,80.0,80.1,79.97,79.99,9500.0,72.8165,72.9075,72.7891,72.8073,9500.0
2014-03-14 13:40:00,80.0,80.0,79.91,79.91,12600.0,72.8165,72.8165,72.7345,72.7345,12600.0
2014-03-14 13:50:00,79.95,80.04,79.95,79.99,23000.0,72.7709,72.8529,72.7709,72.8073,23000.0
2014-03-14 14:00:00,80.01,80.04,79.93,80.02,6800.0,72.8256,72.8529,72.7527,72.8347,6800.0
2014-03-14 14:10:00,80.02,80.06,79.95,80.04,12200.0,72.8347,72.8711,72.7709,72.8529,12200.0
2014-03-14 14:20:00,80.04,80.08,79.97,79.97,12100.0,72.8529,72.8893,72.7891,72.7891,12100.0
2014-03-14 14:30:00,79.95,79.98,79.88,79.88,10200.0,72.7709,72.7982,72.7072,72.7072,10200.0
2014-03-14 14:40:00,79.86,79.9,79.81,79.83,11300.0,72.689,72.7254,72.6435,72.6617,11300.0
2014-03-14 14:50:00,79.82,79.83,79.59,79.6,40800.0,72.6526,72.6617,72.4433,72.4524,40800.0
2014-03-14 15:00:00,79.63,79.85,79.63,79.73,31400.0,72.4797,72.6799,72.4797,72.5707,31400.0
2014-03-14 15:10:00,79.72,79.76,79.67,79.73,13400.0,72.5616,72.598,72.5161,72.5707,13400.0
2014-03-14 15:20:00,79.73,79.85,79.73,79.8,32000.0,72.5707,72.6799,72.5707,72.6344,32000.0
2014-03-14 15:30:00,79.79,79.92,79.77,79.8,22400.0,72.6253,72.7436,72.6071,72.6344,22400.0
2014-03-14 15:40:00,79.8,79.86,79.78,79.79,34600.0,72.6344,72.689,72.6162,72.6253,34600.0
2014-03-14 15:50:00,79.79,79.92,79.75,79.9,145900.0,72.6253,72.7436,72.5889,72.7254,145900.0
2014-03-17 09:30:00,80.24,81.18,80.01,81.01,65400.0,73.0349,73.8905,72.8256,73.7358,65400.0
2014-03-17 09:40:00,81.05,81.11,80.82,81.0,24300.0,73.7722,73.8268,73.5628,73.7267,24300.0
2014-03-17 09:50:00,80.99,81.03,80.83,80.9,14700.0,73.7176,73.754,73.5719,73.6356,14700.0
2014-03-17 10:00:00,80.9,81.07,80.78,80.79,30000.0,73.6356,73.7904,73.5264,73.5355,30000.0
2014-03-17 10:10:00,80.81,80.81,80.61,80.66,20000.0,73.5537,73.5537,73.3717,73.4172,20000.0
2014-03-17 10:20:00,80.69,80.72,80.59,80.64,24000.0,73.4445,73.4718,73.3535,73.399,24000.0
2014-03-17 10:30:00,80.62,80.73,80.59,80.69,19600.0,73.3808,73.4809,73.3535,73.4445,19600.0
2014-03-17 10:40:00,80.69,80.72,80.57,80.57,8300.0,73.4445,73.4718,73.3353,73.3353,8300.0
2014-03-17 10:50:00,80.61,80.75,80.57,80.59,8500.0,73.3717,73.4991,73.3353,73.3535,8500.0
2014-03-17 11:00:00,80.61,80.75,80.6,80.68,9900.0,73.3717,73.4991,73.3626,73.4354,9900.0
2014-03-17 11:10:00,80.67,80.69,80.56,80.65,4800.0,73.4263,73.4445,73.3262,73.4081,4800.0
2014-03-17 11:20:00,80.63,80.63,80.42,80.45,9500.0,73.3899,73.3899,73.1987,73.226,9500.0
2014-03-17 11:30:00,80.43,80.51,80.4,80.51,16300.0,73.2078,73.2807,73.1805,73.2807,16300.0
2014-03-17 11:40:00,80.5,80.58,80.39,80.58,9800.0,73.2716,73.3444,73.1714,73.3444,9800.0
2014-03-17 11:50:00,80.6,80.7,80.55,80.7,7900.0,73.3626,73.4536,73.3171,73.4536,7900.0
2014-03-17 12:00:00,80.73,80.82,80.66,80.7,25900.0,73.4809,73.5628,73.4172,73.4536,25900.0
2014-03-17 12:10:00,80.7,80.83,80.66,80.76,19700.0,73.4536,73.5719,73.4172,73.5082,19700.0
2014-03-17 12:20:00,80.77,80.82,80.73,80.8,9700.0,73.5173,73.5628,73.4809,73.5446,9700.0
2014-03-17 12:30:00,80.81,80.85,80.76,80.79,19000.0,73.5537,73.5901,73.5082,73.5355,19000.0
2014-03-17 12:40:00,80.83,80.88,80.73,80.73,22300.0,73.5719,73.6174,73.4809,73.4809,22300.0
2014-03-17 12:50:00,80.73,80.83,80.73,80.81,24600.0,73.4809,73.5719,73.4809,73.5537,24600.0
2014-03-17 13:00:00,80.81,80.89,80.81,80.83,17200.0,73.5537,73.6265,73.5537,73.5719,17200.0
2014-03-17 13:10:00,80.83,80.88,80.77,80.82,17900.0,73.5719,73.6174,73.5173,73.5628,17900.0
2014-03-17 13:20:00,80.83,80.87,80.73,80.73,17100.0,73.5719,73.6083,73.4809,73.4809,17100.0
2014-03-17 13:30:00,80.74,80.85,80.71,80.84,10400.0,73.49,73.5901,73.4627,73.581,10400.0
2014-03-17 13:40:00,80.85,80.97,80.84,80.94,38400.0,73.5901,73.6994,73.581,73.672,38400.0
2014-03-17 13:50:00,80.92,80.95,80.84,80.86,18400.0,73.6538,73.6811,73.581,73.5992,18400.0
2014-03-17 14:00:00,80.88,80.89,80.76,80.81,18200.0,73.6174,73.6265,73.5082,73.5537,18200.0
2014-03-17 14:10:00,80.82,80.82,80.71,80.77,11900.0,73.5628,73.5628,73.4627,73.5173,11900.0
2014-03-17 14:20:00,80.79,80.91,80.77,80.91,24100.0,73.5355,73.6447,73.5173,73.6447,24100.0
2014-03-17 14:30:00,80.89,80.92,80.79,80.79,16600.0,73.6265,73.6538,73.5355,73.5355,16600.0
2014-03-17 14:40:00,80.8,80.92,80.76,80.9,20300.0,73.5446,73.6538,73.5082,73.6356,20300.0
2014-03-17 14:50:00,80.9,80.91,80.85,80.89,20100.0,73.6356,73.6447,73.5901,73.6265,20100.0
2014-03-17 15:00:00,80.89,80.96,80.85,80.95,36000.0,73.6265,73.6902,73.5901,73.6811,36000.0
2014-03-17 15:10:00,80.95,80.95,80.82,80.83,21000.0,73.6811,73.6811,73.5628,73.5719,21000.0
2014-03-17 15:20:00,80.82,80.91,80.76,80.81,28400.0,73.5628,73.6447,73.5082,73.5537,28400.0
2014-03-17 15:30:00,80.82,80.87,80.71,80.75,35900.0,73.5628,73.6083,73.4627,73.4991,35900.0
2014-03-17 15:40:00,80.74,80.74,80.59,80.66,43300.0,73.49,73.49,73.3535,73.4172,43300.0
2014-03-17 15:50:00,80.66,80.72,80.53,80.55,122100.0,73.4172,73.4718,73.2989,73.3171,122100.0
2014-03-18 09:30:00,80.49,80.7,80.19,80.62,38700.0,73.2625,73.4536,72.9894,73.3808,38700.0
2014-03-18 09:40:00,80.84,80.85,80.53,80.71,20500.0,73.581,73.5901,73.2989,73.4627,20500.0
2014-03-18 09:50:00,80.68,80.69,80.47,80.52,19100.0,73.4354,73.4445,73.2442,73.2898,19100.0
2014-03-18 10:00:00,80.57,80.57,80.41,80.44,13100.0,73.3353,73.3353,73.1896,73.2169,13100.0
2014-03-18 10:10:00,80.45,80.6,80.43,80.52,29900.0,73.226,73.3626,73.2078,73.2898,29900.0
2014-03-18 10:20:00,80.54,80.57,80.31,80.57,27700.0,73.308,73.3353,73.0986,73.3353,27700.0
2014-03-18 10:30:00,80.59,80.75,80.54,80.54,18600.0,73.3535,73.4991,73.308,73.308,18600.0
2014-03-18 10:40:00,80.57,80.65,80.53,80.6,26900.0,73.3353,73.4081,73.2989,73.3626,26900.0
2014-03-18 10:50:00,80.62,80.62,80.43,80.5,21100.0,73.3808,73.3808,73.2078,73.2716,21100.0
2014-03-18 11:00:00,80.48,80.59,80.48,80.54,9400.0,73.2534,73.3535,73.2534,73.308,9400.0
2014-03-18 11:10:00,80.53,80.68,80.53,80.66,14600.0,73.2989,73.4354,73.2989,73.4172,14600.0
2014-03-18 11:20:00,80.68,80.7,80.61,80.65,100100.0,73.4354,73.4536,73.3717,73.4081,100100.0
2014-03-18 11:30:00,80.67,80.68,80.57,80.67,13300.0,73.4263,73.4354,73.3353,73.4263,13300.0
2014-03-18 11:40:00,80.67,80.68,80.47,80.48,10000.0,73.4263,73.4354,73.2442,73.2534,10000.0
2014-03-18 11:50:00,80.49,80.56,80.46,80.55,9500.0,73.2625,73.3262,73.2351,73.3171,9500.0
2014-03-18 12:00:00,80.56,80.7,80.56,80.68,13400.0,73.3262,73.4536,73.3262,73.4354,13400.0
2014-03-18 12:10:00,80.68,80.7,80.61,80.67,15000.0,73.4354,73.4536,73.3717,73.4263,15000.0
2014-03-18 12:20:00,80.67,80.68,80.62,80.66,17300.0,73.4263,73.4354,73.3808,73.4172,17300.0
2014-03-18 12:30:00,80.66,80.67,80.61,80.64,8800.0,73.4172,73.4263,73.3717,73.399,8800.0
2014-03-18 12:40:00,80.62,80.64,80.53,80.58,8700.0,73.3808,73.399,73.2989,73.3444,8700.0
2014-03-18 12:50:00,80.58,80.62,80.58,80.6,8700.0,73.3444,73.3808,73.3444,73.3626,8700.0
2014-03-18 13:00:00,80.61,80.63,80.6,80.62,12100.0,73.3717,73.3899,73.3626,73.3808,12100.0
2014-03-18 13:10:00,80.62,80.63,80.59,80.61,6800.0,73.3808,73.3899,73.3535,73.3717,6800.0
2014-03-18 13:20:00,80.59,80.71,80.59,80.66,12800.0,73.3535,73.4627,73.3535,73.4172,12800.0
2014-03-18 13:30:00,80.69,80.7,80.66,80.67,12000.0,73.4445,73.4536,73.4172,73.4263,12000.0
2014-03-18 13:40:00,80.67,80.72,80.66,80.67,25600.0,73.4263,73.4718,73.4172,73.4263,25600.0
2014-03-18 13:50:00,80.66,80.68,80.62,80.66,19200.0,73.4172,73.4354,73.3808,73.4172,19200.0
2014-03-18 14:00:00,80.67,80.72,80.66,80.68,15700.0,73.4263,73.4718,73.4172,73.4354,15700.0
2014-03-18 14:10:00,80.68,80.75,80.66,80.66,9800.0,73.4354,73.4991,73.4172,73.4172,9800.0
2014-03-18 14:20:00,80.68,80.76,80.68,80.72,12100.0,73.4354,73.5082,73.4354,73.4718,12100.0
2014-03-18 14:30:00,80.72,80.74,80.68,80.71,10200.0,73.4718,73.49,73.4354,73.4627,10200.0
2014-03-18 14:40:00,80.71,80.73,80.66,80.71,24500.0,73.4627,73.4809,73.4172,73.4627,24500.0
2014-03-18 14:50:00,80.7,80.72,80.67,80.7,15900.0,73.4536,73.4718,73.4263,73.4536,15900.0
2014-03-18 15:00:00,80.71,80.72,80.62,80.72,18700.0,73.4627,73.4718,73.3808,73.4718,18700.0
2014-03-18 15:10:00,80.72,80.72,80.61,80.61,15100.0,73.4718,73.4718,73.3717,73.3717,15100.0
2014-03-18 15:20:00,80.61,80.66,80.59,80.62,30200.0,73.3717,73.4172,73.3535,73.3808,30200.0
2014-03-18 15:30:00,80.64,80.69,80.56,80.69,36400.0,73.399,73.4445,73.3262,73.4445,36400.0
2014-03-18 15:40:00,80.68,80.68,80.56,80.61,40900.0,73.4354,73.4354,73.3262,73.3717,40900.0
2014-03-18 15:50:00,80.62,80.7,80.61,80.65,87500.0,73.3808,73.4536,73.3717,73.4081,87500.0
2014-03-19 09:30:00,80.28,80.54,79.64,79.8,53700.0,73.0713,73.308,72.4888,72.6344,53700.0
2014-03-19 09:40:00,79.77,80.07,79.77,80.0,37200.0,72.6071,72.8802,72.6071,72.8165,37200.0
2014-03-19 09:50:00,79.97,80.31,79.97,80.21,22300.0,72.7891,73.0986,72.7891,73.0076,22300.0
2014-03-19 10:00:00,80.21,80.25,80.09,80.16,18800.0,73.0076,73.044,72.8984,72.9621,18800.0
2014-03-19 10:10:00,80.15,80.21,80.1,80.1,18500.0,72.953,73.0076,72.9075,72.9075,18500.0
2014-03-19 10:20:00,80.08,80.19,80.04,80.18,13600.0,72.8893,72.9894,72.8529,72.9803,13600.0
2014-03-19 10:30:00,80.16,80.18,80.02,80.05,16800.0,72.9621,72.9803,72.8347,72.862,16800.0
2014-03-19 10:40:00,80.04,80.18,79.94,80.18,18800.0,72.8529,72.9803,72.7618,72.9803,18800.0
2014-03-19 10:50:00,80.18,80.25,80.12,80.23,15800.0,72.9803,73.044,72.9257,73.0258,15800.0
2014-03-19 11:00:00,80.22,80.37,80.21,80.36,15200.0,73.0167,73.1532,73.0076,73.1441,15200.0
2014-03-19 11:10:00,80.37,80.44,80.35,80.42,21900.0,73.1532,73.2169,73.135,73.1987,21900.0
2014-03-19 11:20:00,80.45,80.47,80.42,80.46,10900.0,73.226,73.2442,73.1987,73.2351,10900.0
2014-03-19 11:30:00,80.47,80.47,80.34,80.34,13100.0,73.2442,73.2442,73.1259,73.1259,13100.0
2014-03-19 11:40:00,80.35,80.41,80.32,80.39,16300.0,73.135,73.1896,73.1077,73.1714,16300.0
2014-03-19 11:50:00,80.39,80.4,80.34,80.38,13100.0,73.1714,73.1805,73.1259,73.1623,13100.0
2014-03-19 12:00:00,80.37,80.49,80.36,80.46,35500.0,73.1532,73.2625,73.1441,73.2351,35500.0
2014-03-19 12:10:00,80.44,80.47,80.41,80.46,12900.0,73.2169,73.2442,73.1896,73.2351,12900.0
2014-03-19 12:20:00,80.47,80.5,80.43,80.46,16600.0,73.2442,73.2716,73.2078,73.2351,16600.0
2014-03-19 12:30:00,80.46,80.59,80.45,80.56,13100.0,73.2351,73.3535,73.226,73.3262,13100.0
2014-03-19 12:40:00,80.59,80.68,80.56,80.68,10400.0,73.3535,73.4354,73.3262,73.4354,10400.0
2014-03-19 12:50:00,80.66,80.74,80.65,80.74,17300.0,73.4172,73.49,73.4081,73.49,17300.0
2014-03-19 13:00:00,80.73,80.75,80.64,80.65,16500.0,73.4809,73.4991,73.399,73.4081,16500.0
2014-03-19 13:10:00,80.66,80.67,80.63,80.67,5400.0,73.4172,73.4263,73.3899,73.4263,5400.0
2014-03-19 13:20:00,80.67,80.71,80.65,80.69,11600.0,73.4263,73.4627,73.4081,73.4445,11600.0
2014-03-19 13:30:00,80.7,80.7,80.63,80.66,15200.0,73.4536,73.4536,73.3899,73.4172,15200.0
2014-03-19 13:40:00,80.66,80.68,80.64,80.65,9300.0,73.4172,73.4354,73.399,73.4081,9300.0
2014-03-19 13:50:00,80.66,80.71,80.66,80.68,12800.0,73.4172,73.4627,73.4172,73.4354,12800.0
2014-03-19 14:00:00,80.67,80.68,80.29,80.37,66400.0,73.4263,73.4354,73.0804,73.1532,66400.0
2014-03-19 14:10:00,80.37,80.5,80.31,80.46,20300.0,73.1532,73.2716,73.0986,73.2351,20300.0
2014-03-19 14:20:00,80.46,80.57,80.44,80.49,18800.0,73.2351,73.3353,73.2169,73.2625,18800.0
2014-03-19 14:30:00,80.49,80.56,80.42,80.46,17500.0,73.2625,73.3262,73.1987,73.2351,17500.0
2014-03-19 14:40:00,80.46,80.52,80.39,80.42,25900.0,73.2351,73.2898,73.1714,73.1987,25900.0
2014-03-19 14:50:00,80.41,80.53,80.36,80.47,21100.0,73.1896,73.2989,73.1441,73.2442,21100.0
2014-03-19 15:00:00,80.49,80.5,79.93,79.93,27600.0,73.2625,73.2716,72.7527,72.7527,27600.0
2014-03-19 15:10:00,79.92,79.94,79.7,79.84,56300.0,72.7436,72.7618,72.5434,72.6708,56300.0
2014-03-19 15:20:00,79.86,80.04,79.85,80.04,24300.0,72.689,72.8529,72.6799,72.8529,24300.0
2014-03-19 15:30:00,80.03,80.2,79.98,80.16,35600.0,72.8438,72.9985,72.7982,72.9621,35600.0
2014-03-19 15:40:00,80.16,80.36,80.15,80.33,53800.0,72.9621,73.1441,72.953,73.1168,53800.0
2014-03-19 15:50:00,80.33,80.33,80.2,80.21,69900.0,73.1168,73.1168,72.9985,73.0076,69900.0
2014-03-20 09:30:00,79.94,80.46,79.94,80.17,43400.0,72.7618,73.2351,72.7618,72.9712,43400.0
2014-03-20 09:40:00,80.19,80.27,79.84,79.91,59000.0,72.9894,73.0622,72.6708,72.7345,59000.0
2014-03-20 09:50:00,79.9,80.1,79.81,79.99,19600.0,72.7254,72.9075,72.6435,72.8073,19600.0
2014-03-20 10:00:00,80.02,80.22,79.89,80.17,38700.0,72.8347,73.0167,72.7163,72.9712,38700.0
2014-03-20 10:10:00,80.17,80.45,80.16,80.45,20000.0,72.9712,73.226,72.9621,73.226,20000.0
2014-03-20 10:20:00,80.47,80.54,80.36,80.36,7200.0,73.2442,73.308,73.1441,73.1441,7200.0
2014-03-20 10:30:00,80.4,80.48,80.36,80.38,9800.0,73.1805,73.2534,73.1441,73.1623,9800.0
2014-03-20 10:40:00,80.39,80.47,80.38,80.4,10000.0,73.1714,73.2442,73.1623,73.1805,10000.0
2014-03-20 10:50:00,80.4,80.43,80.26,80.33,8400.0,73.1805,73.2078,73.0531,73.1168,8400.0
2014-03-20 11:00:00,80.33,80.34,80.14,80.17,8100.0,73.1168,73.1259,72.9439,72.9712,8100.0
2014-03-20 11:10:00,80.17,80.22,80.06,80.18,10000.0,72.9712,73.0167,72.8711,72.9803,10000.0
2014-03-20 11:20:00,80.15,80.23,80.01,80.2,10600.0,72.953,73.0258,72.8256,72.9985,10600.0
2014-03-20 11:30:00,80.18,80.23,80.15,80.19,9100.0,72.9803,73.0258,72.953,72.9894,9100.0
2014-03-20 11:40:00,80.2,80.24,80.15,80.18,10300.0,72.9985,73.0349,72.953,72.9803,10300.0
2014-03-20 11:50:00,80.17,80.24,80.15,80.24,2900.0,72.9712,73.0349,72.953,73.0349,2900.0
2014-03-20 12:00:00,80.24,80.25,80.1,80.16,11800.0,73.0349,73.044,72.9075,72.9621,11800.0
2014-03-20 12:10:00,80.17,80.31,80.16,80.3,5200.0,72.9712,73.0986,72.9621,73.0895,5200.0
2014-03-20 12:20:00,80.32,80.44,80.32,80.44,6300.0,73.1077,73.2169,73.1077,73.2169,6300.0
2014-03-20 12:30:00,80.46,80.5,80.37,80.5,11100.0,73.2351,73.2716,73.1532,73.2716,11100.0
2014-03-20 12:40:00,80.49,80.5,80.43,80.46,6800.0,73.2625,73.2716,73.2078,73.2351,6800.0
2014-03-20 12:50:00,80.45,80.52,80.41,80.52,10700.0,73.226,73.2898,73.1896,73.2898,10700.0
2014-03-20 13:00:00,80.49,80.59,80.49,80.59,8700.0,73.2625,73.3535,73.2625,73.3535,8700.0
2014-03-20 13:10:00,80.58,80.58,80.48,80.48,6400.0,73.3444,73.3444,73.2534,73.2534,6400.0
2014-03-20 13:20:00,80.48,80.55,80.46,80.47,7500.0,73.2534,73.3171,73.2351,73.2442,7500.0
2014-03-20 13:30:00,80.44,80.52,80.43,80.45,5900.0,73.2169,73.2898,73.2078,73.226,5900.0
2014-03-20 13:40:00,80.44,80.54,80.41,80.54,10300.0,73.2169,73.308,73.1896,73.308,10300.0
2014-03-20 13:50:00,80.54,80.54,80.49,80.51,11500.0,73.308,73.308,73.2625,73.2807,11500.0
2014-03-20 14:00:00,80.51,80.55,80.48,80.52,8000.0,73.2807,73.3171,73.2534,73.2898,8000.0
2014-03-20 14:10:00,80.52,80.56,80.5,80.55,10500.0,73.2898,73.3262,73.2716,73.3171,10500.0
2014-03-20 14:20:00,80.54,80.58,80.53,80.58,7700.0,73.308,73.3444,73.2989,73.3444,7700.0
2014-03-20 14:30:00,80.59,80.62,80.58,80.6,9800.0,73.3535,73.3808,73.3444,73.3626,9800.0
2014-03-20 14:40:00,80.6,80.6,80.45,80.45,9000.0,73.3626,73.3626,73.226,73.226,9000.0
2014-03-20 14:50:00,80.47,80.53,80.47,80.52,9400.0,73.2442,73.2989,73.2442,73.2898,9400.0
2014-03-20 15:00:00,80.51,80.51,80.35,80.4,13300.0,73.2807,73.2807,73.135,73.1805,13300.0
2014-03-20 15:10:00,80.41,80.48,80.38,80.44,10800.0,73.1896,73.2534,73.1623,73.2169,10800.0
2014-03-20 15:20:00,80.44,80.48,80.41,80.43,24600.0,73.2169,73.2534,73.1896,73.2078,24600.0
2014-03-20 15:30:00,80.44,80.56,80.44,80.55,24100.0,73.2169,73.3262,73.2169,73.3171,24100.0
2014-03-20 15:40:00,80.56,80.6,80.52,80.56,31500.0,73.3262,73.3626,73.2898,73.3262,31500.0
2014-03-20 15:50:00,80.57,80.7,80.52,80.69,114600.0,73.3353,73.4536,73.2898,73.4445,114600.0
2014-03-21 09:30:00,81.54,81.54,80.23,80.39,587000.0,74.2182,74.2182,73.0258,73.1714,587000.0
2014-03-21 09:40:00,80.42,80.58,80.36,80.57,55100.0,73.1987,73.3444,73.1441,73.3353,55100.0
2014-03-21 09:50:00,80.58,80.68,80.49,80.58,31600.0,73.3444,73.4354,73.2625,73.3444,31600.0
2014-03-21 10:00:00,80.55,80.62,80.42,80.47,24200.0,73.3171,73.3808,73.1987,73.2442,24200.0
2014-03-21 10:10:00,80.52,80.65,80.43,80.51,22700.0,73.2898,73.4081,73.2078,73.2807,22700.0
2014-03-21 10:20:00,80.47,80.58,80.29,80.44,34100.0,73.2442,73.3444,73.0804,73.2169,34100.0
2014-03-21 10:30:00,80.45,80.5,80.37,80.43,21700.0,73.226,73.2716,73.1532,73.2078,21700.0
2014-03-21 10:40:00,80.43,80.43,80.25,80.31,20000.0,73.2078,73.2078,73.044,73.0986,20000.0
2014-03-21 10:50:00,80.4,80.54,80.31,80.54,11100.0,73.1805,73.308,73.0986,73.308,11100.0
2014-03-21 11:00:00,80.55,80.6,80.4,80.41,20700.0,73.3171,73.3626,73.1805,73.1896,20700.0
2014-03-21 11:10:00,80.4,80.57,80.4,80.56,17300.0,73.1805,73.3353,73.1805,73.3262,17300.0
2014-03-21 11:20:00,80.56,80.77,80.55,80.74,20300.0,73.3262,73.5173,73.3171,73.49,20300.0
2014-03-21 11:30:00,80.73,80.82,80.68,80.7,13800.0,73.4809,73.5628,73.4354,73.4536,13800.0
2014-03-21 11:40:00,80.69,80.84,80.69,80.77,11100.0,73.4445,73.581,73.4445,73.5173,11100.0
2014-03-21 11:50:00,80.76,80.79,80.64,80.69,16100.0,73.5082,73.5355,73.399,73.4445,16100.0
2014-03-21 12:00:00,80.68,80.71,80.6,80.71,13800.0,73.4354,73.4627,73.3626,73.4627,13800.0
2014-03-21 12:10:00,80.7,80.77,80.66,80.76,10700.0,73.4536,73.5173,73.4172,73.5082,10700.0
2014-03-21 12:20:00,80.78,80.81,80.7,80.72,10800.0,73.5264,73.5537,73.4536,73.4718,10800.0
2014-03-21 12:30:00,80.71,80.72,80.6,80.61,8300.0,73.4627,73.4718,73.3626,73.3717,8300.0
2014-03-21 12:40:00,80.59,80.74,80.57,80.67,10300.0,73.3535,73.49,73.3353,73.4263,10300.0
2014-03-21 12:50:00,80.65,80.65,80.47,80.49,7700.0,73.4081,73.4081,73.2442,73.2625,7700.0
2014-03-21 13:00:00,80.48,80.48,80.36,80.36,13700.0,73.2534,73.2534,73.1441,73.1441,13700.0
2014-03-21 13:10:00,80.36,80.36,80.16,80.28,21700.0,73.1441,73.1441,72.9621,73.0713,21700.0
2014-03-21 13:20:00,80.23,80.23,80.1,80.16,8400.0,73.0258,73.0258,72.9075,72.9621,8400.0
2014-03-21 13:30:00,80.14,80.26,80.12,80.22,11900.0,72.9439,73.0531,72.9257,73.0167,11900.0
2014-03-21 13:40:00,80.22,80.25,79.92,79.93,20300.0,73.0167,73.044,72.7436,72.7527,20300.0
2014-03-21 13:50:00,79.94,80.01,79.94,79.94,18200.0,72.7618,72.8256,72.7618,72.7618,18200.0
2014-03-21 14:00:00,79.95,80.08,79.93,80.06,12900.0,72.7709,72.8893,72.7527,72.8711,12900.0
2014-03-21 14:10:00,80.06,80.11,79.98,80.03,14800.0,72.8711,72.9166,72.7982,72.8438,14800.0
2014-03-21 14:20:00,80.02,80.04,79.83,79.84,27200.0,72.8347,72.8529,72.6617,72.6708,27200.0
2014-03-21 14:30:00,79.79,79.97,79.73,79.97,22400.0,72.6253,72.7891,72.5707,72.7891,22400.0
2014-03-21 14:40:00,79.98,80.05,79.82,79.82,41400.0,72.7982,72.862,72.6526,72.6526,41400.0
2014-03-21 14:50:00,79.85,79.98,79.85,79.95,17500.0,72.6799,72.7982,72.6799,72.7709,17500.0
2014-03-21 15:00:00,79.96,80.01,79.82,79.94,34200.0,72.78,72.8256,72.6526,72.7618,34200.0
2014-03-21 15:10:00,79.94,80.02,79.79,79.81,20700.0,72.7618,72.8347,72.6253,72.6435,20700.0
2014-03-21 15:20:00,79.81,79.94,79.74,79.92,29200.0,72.6435,72.7618,72.5798,72.7436,29200.0
2014-03-21 15:30:00,79.93,79.94,79.72,79.73,35500.0,72.7527,72.7618,72.5616,72.5707,35500.0
2014-03-21 15:40:00,79.73,79.74,79.59,79.66,80700.0,72.5707,72.5798,72.4433,72.507,80700.0
2014-03-21 15:50:00,79.65,79.67,79.39,79.43,287500.0,72.4979,72.5161,72.2612,72.2976,287500.0
2014-03-24 09:30:00,79.36,79.81,79.02,79.53,56200.0,72.2339,72.6435,71.9245,72.3887,56200.0
2014-03-24 09:40:00,79.51,79.52,79.34,79.46,45400.0,72.3705,72.3796,72.2157,72.3249,45400.0
2014-03-24 09:50:00,79.45,79.47,79.26,79.29,94000.0,72.3158,72.334,72.1429,72.1702,94000.0
2014-03-24 10:00:00,79.3,79.38,79.12,79.28,23900.0,72.1793,72.2521,72.0155,72.1611,23900.0
2014-03-24 10:10:00,79.26,79.35,79.19,79.3,31100.0,72.1429,72.2248,72.0792,72.1793,31100.0
2014-03-24 10:20:00,79.26,79.38,79.1,79.1,29600.0,72.1429,72.2521,71.9973,71.9973,29600.0
2014-03-24 10:30:00,79.11,79.11,78.76,78.88,37200.0,72.0064,72.0064,71.6878,71.797,37200.0
2014-03-24 10:40:00,78.91,79.0,78.71,78.73,29600.0,71.8243,71.9062,71.6423,71.6605,29600.0
2014-03-24 10:50:00,78.72,78.78,78.57,78.73,34400.0,71.6514,71.706,71.5149,71.6605,34400.0
2014-03-24 11:00:00,78.75,78.75,78.45,78.64,33300.0,71.6787,71.6787,71.4056,71.5786,33300.0
2014-03-24 11:10:00,78.64,78.67,78.54,78.6,30000.0,71.5786,71.6059,71.4876,71.5422,30000.0
2014-03-24 11:20:00,78.6,78.6,78.42,78.44,23500.0,71.5422,71.5422,71.3783,71.3965,23500.0
2014-03-24 11:30:00,78.43,78.51,78.34,78.43,32800.0,71.3874,71.4602,71.3055,71.3874,32800.0
2014-03-24 11:40:00,78.44,78.45,78.14,78.22,30000.0,71.3965,71.4056,71.1235,71.1963,30000.0
2014-03-24 11:50:00,78.2,78.36,78.14,78.3,15400.0,71.1781,71.3237,71.1235,71.2691,15400.0
2014-03-24 12:00:00,78.27,78.42,78.26,78.33,17700.0,71.2418,71.3783,71.2327,71.2964,17700.0
2014-03-24 12:10:00,78.33,78.34,78.11,78.28,21300.0,71.2964,71.3055,71.0962,71.2509,21300.0
2014-03-24 12:20:00,78.28,78.34,78.2,78.21,24700.0,71.2509,71.3055,71.1781,71.1872,24700.0
2014-03-24 12:30:00,78.2,78.27,78.15,78.2,18200.0,71.1781,71.2418,71.1326,71.1781,18200.0
2014-03-24 12:40:00,78.21,78.22,78.08,78.15,16800.0,71.1872,71.1963,71.0689,71.1326,16800.0
2014-03-24 12:50:00,78.16,78.21,78.09,78.11,13700.0,71.1417,71.1872,71.078,71.0962,13700.0
2014-03-24 13:00:00,78.13,78.17,78.1,78.14,36400.0,71.1144,71.1508,71.0871,71.1235,36400.0
2014-03-24 13:10:00,78.15,78.16,78.06,78.09,30900.0,71.1326,71.1417,71.0507,71.078,30900.0
2014-03-24 13:20:00,78.09,78.17,78.01,78.14,32900.0,71.078,71.1508,71.0051,71.1235,32900.0
2014-03-24 13:30:00,78.15,78.39,78.15,78.28,31300.0,71.1326,71.351,71.1326,71.2509,31300.0
2014-03-24 13:40:00,78.29,78.41,78.29,78.37,24000.0,71.26,71.3692,71.26,71.3328,24000.0
2014-03-24 13:50:00,78.38,78.5,78.37,78.5,22800.0,71.3419,71.4511,71.3328,71.4511,22800.0
2014-03-24 14:00:00,78.5,78.69,78.45,78.65,35200.0,71.4511,71.6241,71.4056,71.5877,35200.0
2014-03-24 14:10:00,78.65,78.82,78.65,78.73,26700.0,71.5877,71.7424,71.5877,71.6605,26700.0
2014-03-24 14:20:00,78.73,78.88,78.73,78.87,66500.0,71.6605,71.797,71.6605,71.7879,66500.0
2014-03-24 14:30:00,78.88,78.97,78.84,78.84,19500.0,71.797,71.8789,71.7606,71.7606,19500.0
2014-03-24 14:40:00,78.85,78.98,78.84,78.9,32200.0,71.7697,71.888,71.7606,71.8152,32200.0
2014-03-24 14:50:00,78.9,78.91,78.81,78.87,16400.0,71.8152,71.8243,71.7333,71.7879,16400.0
2014-03-24 15:00:00,78.86,78.9,78.81,78.81,25300.0,71.7788,71.8152,71.7333,71.7333,25300.0
2014-03-24 15:10:00,78.8,78.81,78.69,78.75,24500.0,71.7242,71.7333,71.6241,71.6787,24500.0
2014-03-24 15:20:00,78.75,78.92,78.75,78.9,40000.0,71.6787,71.8334,71.6787,71.8152,40000.0
2014-03-24 15:30:00,78.9,79.03,78.9,78.97,38100.0,71.8152,71.9336,71.8152,71.8789,38100.0
2014-03-24 15:40:00,78.97,78.97,78.84,78.88,60800.0,71.8789,71.8789,71.7606,71.797,60800.0
2014-03-24 15:50:00,78.87,78.87,78.8,78.81,133700.0,71.7879,71.7879,71.7242,71.7333,133700.0
2014-03-25 09:30:00,79.38,79.38,78.94,78.94,40600.0,72.2521,72.2521,71.8516,71.8516,40600.0
2014-03-25 09:40:00,78.97,79.2,78.91,79.15,27000.0,71.8789,72.0883,71.8243,72.0428,27000.0
2014-03-25 09:50:00,79.16,79.23,79.06,79.18,63500.0,72.0519,72.1156,71.9609,72.0701,63500.0
2014-03-25 10:00:00,79.18,79.37,79.09,79.37,77600.0,72.0701,72.243,71.9882,72.243,77600.0
2014-03-25 10:10:00,79.39,79.71,79.39,79.61,26400.0,72.2612,72.5525,72.2612,72.4615,26400.0
2014-03-25 10:20:00,79.61,79.66,79.47,79.56,34800.0,72.4615,72.507,72.334,72.416,34800.0
2014-03-25 10:30:00,79.53,79.53,79.26,79.26,12100.0,72.3887,72.3887,72.1429,72.1429,12100.0
2014-03-25 10:40:00,79.28,79.32,78.93,78.97,19400.0,72.1611,72.1975,71.8425,71.8789,19400.0
2014-03-25 10:50:00,78.95,78.98,78.72,78.72,36400.0,71.8607,71.888,71.6514,71.6514,36400.0
2014-03-25 11:00:00,78.71,78.93,78.67,78.89,35200.0,71.6423,71.8425,71.6059,71.8061,35200.0
2014-03-25 11:10:00,78.89,78.99,78.81,78.95,9700.0,71.8061,71.8971,71.7333,71.8607,9700.0
2014-03-25 11:20:00,78.95,78.96,78.73,78.78,12300.0,71.8607,71.8698,71.6605,71.706,12300.0
2014-03-25 11:30:00,78.8,78.8,78.5,78.65,11800.0,71.7242,71.7242,71.4511,71.5877,11800.0
2014-03-25 11:40:00,78.62,78.72,78.4,78.49,10200.0,71.5604,71.6514,71.3601,71.442,10200.0
2014-03-25 11:50:00,78.48,78.57,78.3,78.33,34500.0,71.4329,71.5149,71.2691,71.2964,34500.0
2014-03-25 12:00:00,78.35,78.38,78.23,78.36,21300.0,71.3146,71.3419,71.2054,71.3237,21300.0
2014-03-25 12:10:00,78.37,78.41,78.2,78.25,19000.0,71.3328,71.3692,71.1781,71.2236,19000.0
2014-03-25 12:20:00,78.26,78.26,78.02,78.17,21700.0,71.2327,71.2327,71.0142,71.1508,21700.0
2014-03-25 12:30:00,78.17,78.32,78.13,78.21,52000.0,71.1508,71.2873,71.1144,71.1872,52000.0
2014-03-25 12:40:00,78.23,78.26,78.11,78.14,47900.0,71.2054,71.2327,71.0962,71.1235,47900.0
2014-03-25 12:50:00,78.16,78.21,78.05,78.05,50700.0,71.1417,71.1872,71.0416,71.0416,50700.0
2014-03-25 13:00:00,78.08,78.12,77.96,78.03,37000.0,71.0689,71.1053,70.9596,71.0233,37000.0
2014-03-25 13:10:00,78.03,78.07,77.95,78.05,21700.0,71.0233,71.0598,70.9505,71.0416,21700.0
2014-03-25 13:20:00,78.08,78.42,78.08,78.41,35100.0,71.0689,71.3783,71.0689,71.3692,35100.0
2014-03-25 13:30:00,78.42,78.47,78.28,78.38,10000.0,71.3783,71.4238,71.2509,71.3419,10000.0
2014-03-25 13:40:00,78.4,78.49,78.33,78.49,10400.0,71.3601,71.442,71.2964,71.442,10400.0
2014-03-25 13:50:00,78.48,78.49,78.37,78.41,12400.0,71.4329,71.442,71.3328,71.3692,12400.0
2014-03-25 14:00:00,78.42,78.66,78.42,78.66,15600.0,71.3783,71.5968,71.3783,71.5968,15600.0
2014-03-25 14:10:00,78.66,78.74,78.62,78.62,18700.0,71.5968,71.6696,71.5604,71.5604,18700.0
2014-03-25 14:20:00,78.63,78.75,78.61,78.72,28300.0,71.5695,71.6787,71.5513,71.6514,28300.0
2014-03-25 14:30:00,78.73,78.94,78.73,78.92,38500.0,71.6605,71.8516,71.6605,71.8334,38500.0
2014-03-25 14:40:00,78.93,78.94,78.8,78.8,37100.0,71.8425,71.8516,71.7242,71.7242,37100.0
2014-03-25 14:50:00,78.8,78.86,78.77,78.84,17200.0,71.7242,71.7788,71.6969,71.7606,17200.0
2014-03-25 15:00:00,78.85,78.85,78.74,78.79,25600.0,71.7697,71.7697,71.6696,71.7151,25600.0
2014-03-25 15:10:00,78.79,78.89,78.77,78.88,29500.0,71.7151,71.8061,71.6969,71.797,29500.0
2014-03-25 15:20:00,78.89,78.94,78.75,78.76,26800.0,71.8061,71.8516,71.6787,71.6878,26800.0
2014-03-25 15:30:00,78.75,78.82,78.69,78.76,21600.0,71.6787,71.7424,71.6241,71.6878,21600.0
2014-03-25 15:40:00,78.76,78.81,78.68,78.68,30100.0,71.6878,71.7333,71.615,71.615,30100.0
2014-03-25 15:50:00,78.67,78.68,78.61,78.68,61800.0,71.6059,71.615,71.5513,71.615,61800.0
2014-03-26 09:30:00,79.09,79.09,78.49,78.49,37800.0,71.9882,71.9882,71.442,71.442,37800.0
2014-03-26 09:40:00,78.56,78.76,78.48,78.58,35200.0,71.5058,71.6878,71.4329,71.524,35200.0
2014-03-26 09:50:00,78.61,78.61,78.26,78.47,24700.0,71.5513,71.5513,71.2327,71.4238,24700.0
2014-03-26 10:00:00,78.43,78.67,78.37,78.57,25200.0,71.3874,71.6059,71.3328,71.5149,25200.0
2014-03-26 10:10:00,78.52,78.56,78.2,78.23,26400.0,71.4693,71.5058,71.1781,71.2054,26400.0
2014-03-26 10:20:00,78.2,78.25,78.09,78.24,14400.0,71.1781,71.2236,71.078,71.2145,14400.0
2014-03-26 10:30:00,78.23,78.4,78.21,78.37,13600.0,71.2054,71.3601,71.1872,71.3328,13600.0
2014-03-26 10:40:00,78.36,78.37,78.27,78.29,10100.0,71.3237,71.3328,71.2418,71.26,10100.0
2014-03-26 10:50:00,78.29,78.38,78.19,78.19,17700.0,71.26,71.3419,71.169,71.169,17700.0
2014-03-26 11:00:00,78.19,78.35,78.17,78.32,15200.0,71.169,71.3146,71.1508,71.2873,15200.0
2014-03-26 11:10:00,78.32,78.42,78.28,78.32,19200.0,71.2873,71.3783,71.2509,71.2873,19200.0
2014-03-26 11:20:00,78.33,78.49,78.3,78.48,16400.0,71.2964,71.442,71.2691,71.4329,16400.0
2014-03-26 11:30:00,78.47,78.48,78.42,78.43,14000.0,71.4238,71.4329,71.3783,71.3874,14000.0
2014-03-26 11:40:00,78.43,78.44,78.15,78.19,28500.0,71.3874,71.3965,71.1326,71.169,28500.0
2014-03-26 11:50:00,78.21,78.35,78.16,78.34,17800.0,71.1872,71.3146,71.1417,71.3055,17800.0
2014-03-26 12:00:00,78.33,78.33,78.11,78.24,13700.0,71.2964,71.2964,71.0962,71.2145,13700.0
2014-03-26 12:10:00,78.28,78.36,78.23,78.3,9500.0,71.2509,71.3237,71.2054,71.2691,9500.0
2014-03-26 12:20:00,78.31,78.42,78.28,78.42,9200.0,71.2782,71.3783,71.2509,71.3783,9200.0
2014-03-26 12:30:00,78.41,78.57,78.35,78.51,17600.0,71.3692,71.5149,71.3146,71.4602,17600.0
2014-03-26 12:40:00,78.49,78.55,78.43,78.5,9400.0,71.442,71.4967,71.3874,71.4511,9400.0
2014-03-26 12:50:00,78.49,78.54,78.48,78.54,6600.0,71.442,71.4876,71.4329,71.4876,6600.0
2014-03-26 13:00:00,78.53,78.56,78.43,78.45,11900.0,71.4784,71.5058,71.3874,71.4056,11900.0
2014-03-26 13:10:00,78.44,78.51,78.39,78.43,6900.0,71.3965,71.4602,71.351,71.3874,6900.0
2014-03-26 13:20:00,78.41,78.41,78.26,78.26,20900.0,71.3692,71.3692,71.2327,71.2327,20900.0
2014-03-26 13:30:00,78.25,78.27,78.11,78.22,47900.0,71.2236,71.2418,71.0962,71.1963,47900.0
2014-03-26 13:40:00,78.21,78.24,78.11,78.15,41000.0,71.1872,71.2145,71.0962,71.1326,41000.0
2014-03-26 13:50:00,78.15,78.3,78.06,78.24,23200.0,71.1326,71.2691,71.0507,71.2145,23200.0
2014-03-26 14:00:00,78.23,78.34,78.19,78.32,18900.0,71.2054,71.3055,71.169,71.2873,18900.0
2014-03-26 14:10:00,78.3,78.3,78.09,78.12,29200.0,71.2691,71.2691,71.078,71.1053,29200.0
2014-03-26 14:20:00,78.13,78.28,78.08,78.27,45200.0,71.1144,71.2509,71.0689,71.2418,45200.0
2014-03-26 14:30:00,78.28,78.31,78.12,78.19,34900.0,71.2509,71.2782,71.1053,71.169,34900.0
2014-03-26 14:40:00,78.2,78.32,78.16,78.24,96700.0,71.1781,71.2873,71.1417,71.2145,96700.0
2014-03-26 14:50:00,78.26,78.36,78.18,78.32,61600.0,71.2327,71.3237,71.1599,71.2873,61600.0
2014-03-26 15:00:00,78.35,78.37,78.16,78.22,74000.0,71.3146,71.3328,71.1417,71.1963,74000.0
2014-03-26 15:10:00,78.22,78.22,78.08,78.16,20700.0,71.1963,71.1963,71.0689,71.1417,20700.0
2014-03-26 15:20:00,78.16,78.16,77.99,78.0,31000.0,71.1417,71.1417,70.9869,70.996,31000.0
2014-03-26 15:30:00,78.0,78.04,77.93,78.0,77100.0,70.996,71.0324,70.9323,70.996,77100.0
2014-03-26 15:40:00,78.0,78.0,77.79,77.8,94900.0,70.996,70.996,70.8049,70.814,94900.0
2014-03-26 15:50:00,77.8,77.85,77.7,77.71,166000.0,70.814,70.8595,70.723,70.7321,166000.0
2014-03-27 09:30:00,77.41,77.6,76.95,77.1,67300.0,70.459,70.632,70.0403,70.1769,67300.0
2014-03-27 09:40:00,77.12,77.33,76.96,77.19,29100.0,70.1951,70.3862,70.0494,70.2588,29100.0
2014-03-27 09:50:00,77.16,77.18,76.91,77.05,39100.0,70.2315,70.2497,70.0039,70.1313,39100.0
2014-03-27 10:00:00,77.04,77.51,76.97,77.5,38800.0,70.1222,70.55,70.0585,70.5409,38800.0
2014-03-27 10:10:00,77.51,77.64,77.32,77.64,57200.0,70.55,70.6684,70.3771,70.6684,57200.0
2014-03-27 10:20:00,77.64,77.78,77.52,77.68,152100.0,70.6684,70.7958,70.5591,70.7048,152100.0
2014-03-27 10:30:00,77.69,77.71,77.53,77.55,21800.0,70.7139,70.7321,70.5682,70.5864,21800.0
2014-03-27 10:40:00,77.54,77.71,77.49,77.69,15600.0,70.5773,70.7321,70.5318,70.7139,15600.0
2014-03-27 10:50:00,77.67,77.8,77.56,77.67,53400.0,70.6957,70.814,70.5955,70.6957,53400.0
2014-03-27 11:00:00,77.68,77.83,77.68,77.71,57700.0,70.7048,70.8413,70.7048,70.7321,57700.0
2014-03-27 11:10:00,77.72,77.87,77.69,77.87,20300.0,70.7412,70.8777,70.7139,70.8777,20300.0
2014-03-27 11:20:00,77.86,77.96,77.72,77.72,43600.0,70.8686,70.9596,70.7412,70.7412,43600.0
2014-03-27 11:30:00,77.72,77.74,77.58,77.68,25300.0,70.7412,70.7594,70.6138,70.7048,25300.0
2014-03-27 11:40:00,77.67,77.67,77.53,77.55,13600.0,70.6957,70.6957,70.5682,70.5864,13600.0
2014-03-27 11:50:00,77.54,77.76,77.5,77.7,14600.0,70.5773,70.7776,70.5409,70.723,14600.0
2014-03-27 12:00:00,77.71,77.71,77.45,77.45,12600.0,70.7321,70.7321,70.4954,70.4954,12600.0
2014-03-27 12:10:00,77.43,77.74,77.41,77.68,14400.0,70.4772,70.7594,70.459,70.7048,14400.0
2014-03-27 12:20:00,77.68,77.78,77.64,77.72,13900.0,70.7048,70.7958,70.6684,70.7412,13900.0
2014-03-27 12:30:00,77.75,77.78,77.61,77.72,16700.0,70.7685,70.7958,70.6411,70.7412,16700.0
2014-03-27 12:40:00,77.73,77.78,77.59,77.71,19600.0,70.7503,70.7958,70.6229,70.7321,19600.0
2014-03-27 12:50:00,77.68,77.74,77.61,77.68,10000.0,70.7048,70.7594,70.6411,70.7048,10000.0
2014-03-27 13:00:00,77.67,77.84,77.64,77.67,45600.0,70.6957,70.8504,70.6684,70.6957,45600.0
2014-03-27 13:10:00,77.67,77.83,77.61,77.75,60700.0,70.6957,70.8413,70.6411,70.7685,60700.0
2014-03-27 13:20:00,77.75,77.81,77.7,77.73,12000.0,70.7685,70.8231,70.723,70.7503,12000.0
2014-03-27 13:30:00,77.73,77.76,77.56,77.6,15000.0,70.7503,70.7776,70.5955,70.632,15000.0
2014-03-27 13:40:00,77.64,77.72,77.58,77.58,13900.0,70.6684,70.7412,70.6138,70.6138,13900.0
2014-03-27 13:50:00,77.59,77.69,77.59,77.67,7100.0,70.6229,70.7139,70.6229,70.6957,7100.0
2014-03-27 14:00:00,77.67,77.67,77.51,77.57,9900.0,70.6957,70.6957,70.55,70.6047,9900.0
2014-03-27 14:10:00,77.58,77.71,77.55,77.56,14700.0,70.6138,70.7321,70.5864,70.5955,14700.0
2014-03-27 14:20:00,77.59,77.79,77.59,77.77,13200.0,70.6229,70.8049,70.6229,70.7867,13200.0
2014-03-27 14:30:00,77.76,77.77,77.59,77.64,16600.0,70.7776,70.7867,70.6229,70.6684,16600.0
2014-03-27 14:40:00,77.67,77.69,77.6,77.65,14800.0,70.6957,70.7139,70.632,70.6775,14800.0
2014-03-27 14:50:00,77.65,77.73,77.55,77.65,137500.0,70.6775,70.7503,70.5864,70.6775,137500.0
2014-03-27 15:00:00,77.66,77.71,77.53,77.63,33900.0,70.6866,70.7321,70.5682,70.6593,33900.0
2014-03-27 15:10:00,77.63,77.75,77.6,77.65,76400.0,70.6593,70.7685,70.632,70.6775,76400.0
2014-03-27 15:20:00,77.67,77.75,77.64,77.69,51100.0,70.6957,70.7685,70.6684,70.7139,51100.0
2014-03-27 15:30:00,77.69,77.77,77.66,77.7,76200.0,70.7139,70.7867,70.6866,70.723,76200.0
2014-03-27 15:40:00,77.7,77.7,77.63,77.68,72800.0,70.723,70.723,70.6593,70.7048,72800.0
2014-03-27 15:50:00,77.68,77.71,77.5,77.58,207200.0,70.7048,70.7321,70.5409,70.6138,207200.0
2014-03-28 09:30:00,77.77,77.98,77.56,77.97,44300.0,70.7867,70.9778,70.5955,70.9687,44300.0
2014-03-28 09:40:00,77.96,78.08,77.93,78.05,28400.0,70.9596,71.0689,70.9323,71.0416,28400.0
2014-03-28 09:50:00,78.05,78.15,77.96,78.12,50100.0,71.0416,71.1326,70.9596,71.1053,50100.0
2014-03-28 10:00:00,78.14,78.25,78.0,78.02,85800.0,71.1235,71.2236,70.996,71.0142,85800.0
2014-03-28 10:10:00,78.04,78.16,77.98,77.98,30400.0,71.0324,71.1417,70.9778,70.9778,30400.0
2014-03-28 10:20:00,77.95,78.05,77.92,77.94,28300.0,70.9505,71.0416,70.9232,70.9414,28300.0
2014-03-28 10:30:00,77.95,78.04,77.91,77.97,15200.0,70.9505,71.0324,70.9141,70.9687,15200.0
2014-03-28 10:40:00,77.98,78.06,77.94,78.02,28100.0,70.9778,71.0507,70.9414,71.0142,28100.0
2014-03-28 10:50:00,78.02,78.14,77.99,78.05,36600.0,71.0142,71.1235,70.9869,71.0416,36600.0
2014-03-28 11:00:00,78.05,78.09,78.02,78.06,15900.0,71.0416,71.078,71.0142,71.0507,15900.0
2014-03-28 11:10:00,78.02,78.1,77.95,78.02,9900.0,71.0142,71.0871,70.9505,71.0142,9900.0
2014-03-28 11:20:00,78.06,78.08,78.01,78.04,9600.0,71.0507,71.0689,71.0051,71.0324,9600.0
2014-03-28 11:30:00,78.06,78.11,78.03,78.03,11900.0,71.0507,71.0962,71.0233,71.0233,11900.0
2014-03-28 11:40:00,78.02,78.03,77.9,77.96,7900.0,71.0142,71.0233,70.905,70.9596,7900.0
2014-03-28 11:50:00,77.98,78.06,77.98,78.02,6100.0,70.9778,71.0507,70.9778,71.0142,6100.0
2014-03-28 12:00:00,78.05,78.16,78.05,78.11,14200.0,71.0416,71.1417,71.0416,71.0962,14200.0
2014-03-28 12:10:00,78.14,78.14,78.03,78.08,6300.0,71.1235,71.1235,71.0233,71.0689,6300.0
2014-03-28 12:20:00,78.07,78.14,77.98,77.98,7200.0,71.0598,71.1235,70.9778,70.9778,7200.0
2014-03-28 12:30:00,78.0,78.09,77.98,77.98,8300.0,70.996,71.078,70.9778,70.9778,8300.0
2014-03-28 12:40:00,77.98,78.04,77.98,78.01,7600.0,70.9778,71.0324,70.9778,71.0051,7600.0
2014-03-28 12:50:00,78.0,78.0,77.94,77.95,4700.0,70.996,70.996,70.9414,70.9505,4700.0
2014-03-28 13:00:00,77.95,77.95,77.85,77.87,10400.0,70.9505,70.9505,70.8595,70.8777,10400.0
2014-03-28 13:10:00,77.85,77.86,77.78,77.8,10000.0,70.8595,70.8686,70.7958,70.814,10000.0
2014-03-28 13:20:00,77.78,77.9,77.76,77.85,8600.0,70.7958,70.905,70.7776,70.8595,8600.0
2014-03-28 13:30:00,77.85,77.93,77.84,77.91,6800.0,70.8595,70.9323,70.8504,70.9141,6800.0
2014-03-28 13:40:00,77.92,77.97,77.9,77.92,4400.0,70.9232,70.9687,70.905,70.9232,4400.0
2014-03-28 13:50:00,77.94,77.95,77.78,77.79,16400.0,70.9414,70.9505,70.7958,70.8049,16400.0
2014-03-28 14:00:00,77.8,77.82,77.58,77.58,15500.0,70.814,70.8322,70.6138,70.6138,15500.0
2014-03-28 14:10:00,77.58,77.58,77.43,77.44,20700.0,70.6138,70.6138,70.4772,70.4863,20700.0
2014-03-28 14:20:00,77.43,77.69,77.42,77.69,16800.0,70.4772,70.7139,70.4681,70.7139,16800.0
2014-03-28 14:30:00,77.71,77.77,77.67,77.69,30200.0,70.7321,70.7867,70.6957,70.7139,30200.0
2014-03-28 14:40:00,77.72,77.77,77.59,77.7,15800.0,70.7412,70.7867,70.6229,70.723,15800.0
2014-03-28 14:50:00,77.74,77.84,77.74,77.76,15400.0,70.7594,70.8504,70.7594,70.7776,15400.0
2014-03-28 15:00:00,77.78,77.84,77.7,77.73,13900.0,70.7958,70.8504,70.723,70.7503,13900.0
2014-03-28 15:10:00,77.73,77.84,77.66,77.8,13900.0,70.7503,70.8504,70.6866,70.814,13900.0
2014-03-28 15:20:00,77.82,77.85,77.79,77.81,19300.0,70.8322,70.8595,70.8049,70.8231,19300.0
2014-03-28 15:30:00,77.79,77.83,77.74,77.75,24000.0,70.8049,70.8413,70.7594,70.7685,24000.0
2014-03-28 15:40:00,77.74,77.81,77.69,77.73,36900.0,70.7594,70.8231,70.7139,70.7503,36900.0
2014-03-28 15:50:00,77.75,77.79,77.71,77.76,68500.0,70.7685,70.8049,70.7321,70.7776,68500.0
2014-03-31 09:30:00,78.27,78.43,78.01,78.26,30200.0,71.2418,71.3874,71.0051,71.2327,30200.0
2014-03-31 09:40:00,78.27,78.27,78.11,78.14,15900.0,71.2418,71.2418,71.0962,71.1235,15900.0
2014-03-31 09:50:00,78.11,78.42,78.01,78.42,42300.0,71.0962,71.3783,71.0051,71.3783,42300.0
2014-03-31 10:00:00,78.46,78.67,78.4,78.53,39300.0,71.4147,71.6059,71.3601,71.4784,39300.0
2014-03-31 10:10:00,78.51,78.61,78.34,78.43,26400.0,71.4602,71.5513,71.3055,71.3874,26400.0
2014-03-31 10:20:00,78.43,78.43,78.23,78.33,33100.0,71.3874,71.3874,71.2054,71.2964,33100.0
2014-03-31 10:30:00,78.31,78.37,78.29,78.36,18400.0,71.2782,71.3328,71.26,71.3237,18400.0
2014-03-31 10:40:00,78.36,78.49,78.27,78.27,28200.0,71.3237,71.442,71.2418,71.2418,28200.0
2014-03-31 10:50:00,78.31,78.46,78.19,78.38,18400.0,71.2782,71.4147,71.169,71.3419,18400.0
2014-03-31 11:00:00,78.36,78.42,78.25,78.33,28100.0,71.3237,71.3783,71.2236,71.2964,28100.0
2014-03-31 11:10:00,78.34,78.37,78.28,78.3,42200.0,71.3055,71.3328,71.2509,71.2691,42200.0
2014-03-31 11:20:00,78.28,78.28,78.07,78.09,16000.0,71.2509,71.2509,71.0598,71.078,16000.0
2014-03-31 11:30:00,78.09,78.14,77.89,77.92,24700.0,71.078,71.1235,70.8959,70.9232,24700.0
2014-03-31 11:40:00,77.94,77.96,77.83,77.89,30600.0,70.9414,70.9596,70.8413,70.8959,30600.0
2014-03-31 11:50:00,77.89,78.0,77.79,77.8,31300.0,70.8959,70.996,70.8049,70.814,31300.0
2014-03-31 12:00:00,77.83,78.01,77.83,77.94,38900.0,70.8413,71.0051,70.8413,70.9414,38900.0
2014-03-31 12:10:00,77.93,77.93,77.73,77.8,32100.0,70.9323,70.9323,70.7503,70.814,32100.0
2014-03-31 12:20:00,77.83,77.93,77.79,77.88,38600.0,70.8413,70.9323,70.8049,70.8868,38600.0
2014-03-31 12:30:00,77.9,78.0,77.83,77.88,33600.0,70.905,70.996,70.8413,70.8868,33600.0
2014-03-31 12:40:00,77.86,78.0,77.86,78.0,23000.0,70.8686,70.996,70.8686,70.996,23000.0
2014-03-31 12:50:00,77.99,78.0,77.88,77.89,20400.0,70.9869,70.996,70.8868,70.8959,20400.0
2014-03-31 13:00:00,77.88,77.94,77.84,77.86,15800.0,70.8868,70.9414,70.8504,70.8686,15800.0
2014-03-31 13:10:00,77.86,77.91,77.82,77.83,16200.0,70.8686,70.9141,70.8322,70.8413,16200.0
2014-03-31 13:20:00,77.83,77.89,77.81,77.89,12600.0,70.8413,70.8959,70.8231,70.8959,12600.0
2014-03-31 13:30:00,77.9,77.94,77.77,77.8,20500.0,70.905,70.9414,70.7867,70.814,20500.0
2014-03-31 13:40:00,77.8,77.8,77.67,77.67,19400.0,70.814,70.814,70.6957,70.6957,19400.0
2014-03-31 13:50:00,77.66,77.67,77.55,77.58,24100.0,70.6866,70.6957,70.5864,70.6138,24100.0
2014-03-31 14:00:00,77.59,77.73,77.59,77.7,18600.0,70.6229,70.7503,70.6229,70.723,18600.0
2014-03-31 14:10:00,77.69,77.77,77.67,77.71,35200.0,70.7139,70.7867,70.6957,70.7321,35200.0
2014-03-31 14:20:00,77.7,77.71,77.63,77.68,56000.0,70.723,70.7321,70.6593,70.7048,56000.0
2014-03-31 14:30:00,77.66,77.79,77.66,77.79,84200.0,70.6866,70.8049,70.6866,70.8049,84200.0
2014-03-31 14:40:00,77.79,77.89,77.79,77.83,30600.0,70.8049,70.8959,70.8049,70.8413,30600.0
2014-03-31 14:50:00,77.82,77.83,77.75,77.79,24800.0,70.8322,70.8413,70.7685,70.8049,24800.0
2014-03-31 15:00:00,77.78,77.82,77.73,77.79,29800.0,70.7958,70.8322,70.7503,70.8049,29800.0
2014-03-31 15:10:00,77.8,77.85,77.77,77.79,52900.0,70.814,70.8595,70.7867,70.8049,52900.0
2014-03-31 15:20:00,77.81,77.87,77.8,77.83,38500.0,70.8231,70.8777,70.814,70.8413,38500.0
2014-03-31 15:30:00,77.84,77.86,77.7,77.7,47100.0,70.8504,70.8686,70.723,70.723,47100.0
2014-03-31 15:40:00,77.71,77.71,77.57,77.58,63700.0,70.7321,70.7321,70.6047,70.6138,63700.0
2014-03-31 15:50:00,77.59,77.78,77.58,77.73,249000.0,70.6229,70.7958,70.6138,70.7503,249000.0
2014-04-01 09:30:00,78.22,78.31,77.73,78.23,53000.0,71.1963,71.2782,70.7503,71.2054,53000.0
2014-04-01 09:40:00,78.22,78.23,77.89,78.16,46500.0,71.1963,71.2054,70.8959,71.1417,46500.0
2014-04-01 09:50:00,78.19,78.22,78.01,78.07,23300.0,71.169,71.1963,71.0051,71.0598,23300.0
2014-04-01 10:00:00,78.07,78.26,78.0,78.25,72800.0,71.0598,71.2327,70.996,71.2236,72800.0
2014-04-01 10:10:00,78.26,78.49,78.26,78.42,24500.0,71.2327,71.442,71.2327,71.3783,24500.0
2014-04-01 10:20:00,78.43,78.47,78.21,78.36,55000.0,71.3874,71.4238,71.1872,71.3237,55000.0
2014-04-01 10:30:00,78.36,78.44,78.2,78.23,83800.0,71.3237,71.3965,71.1781,71.2054,83800.0
2014-04-01 10:40:00,78.24,78.27,78.14,78.22,19600.0,71.2145,71.2418,71.1235,71.1963,19600.0
2014-04-01 10:50:00,78.21,78.3,78.17,78.21,20600.0,71.1872,71.2691,71.1508,71.1872,20600.0
2014-04-01 11:00:00,78.2,78.23,78.14,78.18,36100.0,71.1781,71.2054,71.1235,71.1599,36100.0
2014-04-01 11:10:00,78.16,78.23,78.13,78.14,18800.0,71.1417,71.2054,71.1144,71.1235,18800.0
2014-04-01 11:20:00,78.12,78.2,78.08,78.14,28600.0,71.1053,71.1781,71.0689,71.1235,28600.0
2014-04-01 11:30:00,78.17,78.17,78.04,78.04,22400.0,71.1508,71.1508,71.0324,71.0324,22400.0
2014-04-01 11:40:00,78.03,78.03,77.92,77.95,81200.0,71.0233,71.0233,70.9232,70.9505,81200.0
2014-04-01 11:50:00,77.94,78.05,77.92,78.0,48100.0,70.9414,71.0416,70.9232,70.996,48100.0
2014-04-01 12:00:00,78.0,78.03,77.85,77.91,84800.0,70.996,71.0233,70.8595,70.9141,84800.0
2014-04-01 12:10:00,77.93,78.01,77.91,78.0,66100.0,70.9323,71.0051,70.9141,70.996,66100.0
2014-04-01 12:20:00,78.0,78.19,78.0,78.05,54500.0,70.996,71.169,70.996,71.0416,54500.0
2014-04-01 12:30:00,78.07,78.2,78.07,78.2,12700.0,71.0598,71.1781,71.0598,71.1781,12700.0
2014-04-01 12:40:00,78.19,78.2,78.1,78.16,41300.0,71.169,71.1781,71.0871,71.1417,41300.0
2014-04-01 12:50:00,78.16,78.29,78.14,78.28,26700.0,71.1417,71.26,71.1235,71.2509,26700.0
2014-04-01 13:00:00,78.27,78.29,78.14,78.23,39000.0,71.2418,71.26,71.1235,71.2054,39000.0
2014-04-01 13:10:00,78.24,78.29,78.24,78.25,21200.0,71.2145,71.26,71.2145,71.2236,21200.0
2014-04-01 13:20:00,78.27,78.29,78.21,78.26,24300.0,71.2418,71.26,71.1872,71.2327,24300.0
2014-04-01 13:30:00,78.27,78.34,78.25,78.31,19400.0,71.2418,71.3055,71.2236,71.2782,19400.0
2014-04-01 13:40:00,78.31,78.48,78.31,78.46,46700.0,71.2782,71.4329,71.2782,71.4147,46700.0
2014-04-01 13:50:00,78.44,78.47,78.38,78.46,18700.0,71.3965,71.4238,71.3419,71.4147,18700.0
2014-04-01 14:00:00,78.47,78.57,78.44,78.57,19300.0,71.4238,71.5149,71.3965,71.5149,19300.0
2014-04-01 14:10:00,78.56,78.6,78.54,78.58,14700.0,71.5058,71.5422,71.4876,71.524,14700.0
2014-04-01 14:20:00,78.59,78.64,78.56,78.59,12300.0,71.5331,71.5786,71.5058,71.5331,12300.0
2014-04-01 14:30:00,78.6,78.61,78.52,78.53,15800.0,71.5422,71.5513,71.4693,71.4784,15800.0
2014-04-01 14:40:00,78.53,78.62,78.53,78.57,13300.0,71.4784,71.5604,71.4784,71.5149,13300.0
2014-04-01 14:50:00,78.55,78.59,78.55,78.56,20700.0,71.4967,71.5331,71.4967,71.5058,20700.0
2014-04-01 15:00:00,78.55,78.58,78.52,78.55,14900.0,71.4967,71.524,71.4693,71.4967,14900.0
2014-04-01 15:10:00,78.55,78.58,78.52,78.57,27400.0,71.4967,71.524,71.4693,71.5149,27400.0
2014-04-01 15:20:00,78.57,78.72,78.56,78.72,38100.0,71.5149,71.6514,71.5058,71.6514,38100.0
2014-04-01 15:30:00,78.73,78.73,78.65,78.68,64000.0,71.6605,71.6605,71.5877,71.615,64000.0
2014-04-01 15:40:00,78.69,78.75,78.66,78.74,63100.0,71.6241,71.6787,71.5968,71.6696,63100.0
2014-04-01 15:50:00,78.75,78.92,78.75,78.87,241200.0,71.6787,71.8334,71.6787,71.7879,241200.0
2014-04-02 09:30:00,78.69,79.22,78.34,78.43,46000.0,71.6241,72.1065,71.3055,71.3874,46000.0
2014-04-02 09:40:00,78.5,78.57,78.31,78.51,21800.0,71.4511,71.5149,71.2782,71.4602,21800.0
2014-04-02 09:50:00,78.47,78.61,78.32,78.48,30800.0,71.4238,71.5513,71.2873,71.4329,30800.0
2014-04-02 10:00:00,78.52,78.61,78.36,78.48,36700.0,71.4693,71.5513,71.3237,71.4329,36700.0
2014-04-02 10:10:00,78.49,78.52,78.36,78.45,24500.0,71.442,71.4693,71.3237,71.4056,24500.0
2014-04-02 10:20:00,78.49,78.73,78.49,78.7,15400.0,71.442,71.6605,71.442,71.6332,15400.0
2014-04-02 10:30:00,78.69,78.77,78.59,78.63,12000.0,71.6241,71.6969,71.5331,71.5695,12000.0
2014-04-02 10:40:00,78.66,78.74,78.66,78.68,20600.0,71.5968,71.6696,71.5968,71.615,20600.0
2014-04-02 10:50:00,78.69,78.74,78.69,78.74,13300.0,71.6241,71.6696,71.6241,71.6696,13300.0
2014-04-02 11:00:00,78.75,78.8,78.69,78.7,16300.0,71.6787,71.7242,71.6241,71.6332,16300.0
2014-04-02 11:10:00,78.71,78.72,78.67,78.71,26400.0,71.6423,71.6514,71.6059,71.6423,26400.0
2014-04-02 11:20:00,78.73,78.94,78.72,78.87,61400.0,71.6605,71.8516,71.6514,71.7879,61400.0
2014-04-02 11:30:00,78.88,78.91,78.79,78.88,15900.0,71.797,71.8243,71.7151,71.797,15900.0
2014-04-02 11:40:00,78.91,79.06,78.91,79.0,17700.0,71.8243,71.9609,71.8243,71.9062,17700.0
2014-04-02 11:50:00,79.01,79.07,78.92,78.97,11800.0,71.9153,71.97,71.8334,71.8789,11800.0
2014-04-02 12:00:00,79.0,79.0,78.91,78.95,13000.0,71.9062,71.9062,71.8243,71.8607,13000.0
2014-04-02 12:10:00,78.94,79.02,78.94,78.96,12200.0,71.8516,71.9245,71.8516,71.8698,12200.0
2014-04-02 12:20:00,78.95,78.95,78.85,78.86,13000.0,71.8607,71.8607,71.7697,71.7788,13000.0
2014-04-02 12:30:00,78.88,78.95,78.88,78.9,9600.0,71.797,71.8607,71.797,71.8152,9600.0
2014-04-02 12:40:00,78.91,78.96,78.9,78.94,9100.0,71.8243,71.8698,71.8152,71.8516,9100.0
2014-04-02 12:50:00,78.93,78.95,78.87,78.89,11300.0,71.8425,71.8607,71.7879,71.8061,11300.0
2014-04-02 13:00:00,78.9,78.91,78.86,78.87,9200.0,71.8152,71.8243,71.7788,71.7879,9200.0
2014-04-02 13:10:00,78.86,78.89,78.84,78.86,13700.0,71.7788,71.8061,71.7606,71.7788,13700.0
2014-04-02 13:20:00,78.86,78.86,78.74,78.79,18500.0,71.7788,71.7788,71.6696,71.7151,18500.0
2014-04-02 13:30:00,78.81,78.91,78.78,78.81,12000.0,71.7333,71.8243,71.706,71.7333,12000.0
2014-04-02 13:40:00,78.81,78.87,78.76,78.77,132500.0,71.7333,71.7879,71.6878,71.6969,132500.0
2014-04-02 13:50:00,78.8,78.81,78.74,78.8,26000.0,71.7242,71.7333,71.6696,71.7242,26000.0
2014-04-02 14:00:00,78.79,78.83,78.75,78.78,54600.0,71.7151,71.7515,71.6787,71.706,54600.0
2014-04-02 14:10:00,78.78,78.84,78.75,78.81,27500.0,71.706,71.7606,71.6787,71.7333,27500.0
2014-04-02 14:20:00,78.8,78.8,78.72,78.75,22700.0,71.7242,71.7242,71.6514,71.6787,22700.0
2014-04-02 14:30:00,78.72,78.76,78.67,78.73,16500.0,71.6514,71.6878,71.6059,71.6605,16500.0
2014-04-02 14:40:00,78.73,78.8,78.72,78.74,16300.0,71.6605,71.7242,71.6514,71.6696,16300.0
2014-04-02 14:50:00,78.75,78.82,78.73,78.8,17100.0,71.6787,71.7424,71.6605,71.7242,17100.0
2014-04-02 15:00:00,78.81,78.82,78.73,78.73,19200.0,71.7333,71.7424,71.6605,71.6605,19200.0
2014-04-02 15:10:00,78.73,78.81,78.7,78.81,29700.0,71.6605,71.7333,71.6332,71.7333,29700.0
2014-04-02 15:20:00,78.81,79.0,78.8,79.0,73900.0,71.7333,71.9062,71.7242,71.9062,73900.0
2014-04-02 15:30:00,79.0,79.01,78.88,78.95,40900.0,71.9062,71.9153,71.797,71.8607,40900.0
2014-04-02 15:40:00,78.94,79.03,78.94,79.01,56600.0,71.8516,71.9336,71.8516,71.9153,56600.0
2014-04-02 15:50:00,79.0,79.02,78.95,78.97,130600.0,71.9062,71.9245,71.8607,71.8789,130600.0
2014-04-03 09:30:00,79.0,79.43,78.43,78.58,25400.0,71.9062,72.2976,71.3874,71.524,25400.0
2014-04-03 09:40:00,78.56,78.84,78.44,78.69,13900.0,71.5058,71.7606,71.3965,71.6241,13900.0
2014-04-03 09:50:00,78.69,78.73,78.57,78.66,20600.0,71.6241,71.6605,71.5149,71.5968,20600.0
2014-04-03 10:00:00,78.66,78.73,78.42,78.42,66000.0,71.5968,71.6605,71.3783,71.3783,66000.0
2014-04-03 10:10:00,78.42,78.56,78.42,78.54,27300.0,71.3783,71.5058,71.3783,71.4876,27300.0
2014-04-03 10:20:00,78.55,78.61,78.49,78.5,27800.0,71.4967,71.5513,71.442,71.4511,27800.0
2014-04-03 10:30:00,78.5,78.56,78.47,78.47,36900.0,71.4511,71.5058,71.4238,71.4238,36900.0
2014-04-03 10:40:00,78.46,78.51,78.4,78.4,14400.0,71.4147,71.4602,71.3601,71.3601,14400.0
2014-04-03 10:50:00,78.39,78.42,78.3,78.41,15400.0,71.351,71.3783,71.2691,71.3692,15400.0
2014-04-03 11:00:00,78.43,78.53,78.39,78.49,19700.0,71.3874,71.4784,71.351,71.442,19700.0
2014-04-03 11:10:00,78.49,78.5,78.42,78.45,19400.0,71.442,71.4511,71.3783,71.4056,19400.0
2014-04-03 11:20:00,78.43,78.47,78.36,78.36,30600.0,71.3874,71.4238,71.3237,71.3237,30600.0
2014-04-03 11:30:00,78.37,78.41,78.35,78.4,34200.0,71.3328,71.3692,71.3146,71.3601,34200.0
2014-04-03 11:40:00,78.4,78.43,78.39,78.39,33900.0,71.3601,71.3874,71.351,71.351,33900.0
2014-04-03 11:50:00,78.39,78.47,78.39,78.46,28900.0,71.351,71.4238,71.351,71.4147,28900.0
2014-04-03 12:00:00,78.45,78.53,78.44,78.44,26500.0,71.4056,71.4784,71.3965,71.3965,26500.0
2014-04-03 12:10:00,78.44,78.45,78.39,78.4,24800.0,71.3965,71.4056,71.351,71.3601,24800.0
2014-04-03 12:20:00,78.39,78.41,78.37,78.41,18600.0,71.351,71.3692,71.3328,71.3692,18600.0
2014-04-03 12:30:00,78.42,78.42,78.35,78.36,32300.0,71.3783,71.3783,71.3146,71.3237,32300.0
2014-04-03 12:40:00,78.38,78.41,78.35,78.38,21800.0,71.3419,71.3692,71.3146,71.3419,21800.0
2014-04-03 12:50:00,78.39,78.43,78.38,78.39,22700.0,71.351,71.3874,71.3419,71.351,22700.0
2014-04-03 13:00:00,78.39,78.44,78.37,78.39,18900.0,71.351,71.3965,71.3328,71.351,18900.0
2014-04-03 13:10:00,78.39,78.42,78.37,78.4,19400.0,71.351,71.3783,71.3328,71.3601,19400.0
2014-04-03 13:20:00,78.39,78.42,78.38,78.38,12400.0,71.351,71.3783,71.3419,71.3419,12400.0
2014-04-03 13:30:00,78.39,78.42,78.38,78.39,28600.0,71.351,71.3783,71.3419,71.351,28600.0
2014-04-03 13:40:00,78.39,78.41,78.35,78.35,24500.0,71.351,71.3692,71.3146,71.3146,24500.0
2014-04-03 13:50:00,78.36,78.39,78.33,78.36,42800.0,71.3237,71.351,71.2964,71.3237,42800.0
2014-04-03 14:00:00,78.36,78.38,78.34,78.36,35500.0,71.3237,71.3419,71.3055,71.3237,35500.0
2014-04-03 14:10:00,78.38,78.39,78.35,78.36,10600.0,71.3419,71.351,71.3146,71.3237,10600.0
2014-04-03 14:20:00,78.35,78.38,78.34,78.35,17300.0,71.3146,71.3419,71.3055,71.3146,17300.0
2014-04-03 14:30:00,78.35,78.36,78.08,78.11,41000.0,71.3146,71.3237,71.0689,71.0962,41000.0
2014-04-03 14:40:00,78.1,78.17,78.09,78.15,26700.0,71.0871,71.1508,71.078,71.1326,26700.0
2014-04-03 14:50:00,78.15,78.25,78.14,78.24,20300.0,71.1326,71.2236,71.1235,71.2145,20300.0
2014-04-03 15:00:00,78.24,78.29,78.24,78.28,26000.0,71.2145,71.26,71.2145,71.2509,26000.0
2014-04-03 15:10:00,78.28,78.34,78.25,78.31,116000.0,71.2509,71.3055,71.2236,71.2782,116000.0
2014-04-03 15:20:00,78.31,78.65,78.3,78.58,294600.0,71.2782,71.5877,71.2691,71.524,294600.0
2014-04-03 15:30:00,78.58,78.63,78.48,78.5,93600.0,71.524,71.5695,71.4329,71.4511,93600.0
2014-04-03 15:40:00,78.51,78.58,78.5,78.54,53100.0,71.4602,71.524,71.4511,71.4876,53100.0
2014-04-03 15:50:00,78.54,78.59,78.5,78.57,179400.0,71.4876,71.5331,71.4511,71.5149,179400.0
2014-04-04 09:30:00,79.09,79.36,78.82,79.27,70200.0,71.9882,72.2339,71.7424,72.152,70200.0
2014-04-04 09:40:00,79.19,79.19,78.64,78.76,47600.0,72.0792,72.0792,71.5786,71.6878,47600.0
2014-04-04 09:50:00,78.79,78.96,78.54,78.91,51100.0,71.7151,71.8698,71.4876,71.8243,51100.0
2014-04-04 10:00:00,78.82,78.96,78.62,78.94,38600.0,71.7424,71.8698,71.5604,71.8516,38600.0
2014-04-04 10:10:00,78.91,79.0,78.71,78.75,34800.0,71.8243,71.9062,71.6423,71.6787,34800.0
2014-04-04 10:20:00,78.73,78.86,78.53,78.86,105300.0,71.6605,71.7788,71.4784,71.7788,105300.0
2014-04-04 10:30:00,78.89,78.9,78.65,78.78,25700.0,71.8061,71.8152,71.5877,71.706,25700.0
2014-04-04 10:40:00,78.78,78.96,78.74,78.96,87600.0,71.706,71.8698,71.6696,71.8698,87600.0
2014-04-04 10:50:00,78.96,79.01,78.84,79.01,88200.0,71.8698,71.9153,71.7606,71.9153,88200.0
2014-04-04 11:00:00,78.99,79.0,78.53,78.54,34600.0,71.8971,71.9062,71.4784,71.4876,34600.0
2014-04-04 11:10:00,78.53,78.59,78.3,78.32,23000.0,71.4784,71.5331,71.2691,71.2873,23000.0
2014-04-04 11:20:00,78.32,78.42,78.21,78.28,25400.0,71.2873,71.3783,71.1872,71.2509,25400.0
2014-04-04 11:30:00,78.28,78.39,78.23,78.29,25700.0,71.2509,71.351,71.2054,71.26,25700.0
2014-04-04 11:40:00,78.3,78.3,78.12,78.17,47400.0,71.2691,71.2691,71.1053,71.1508,47400.0
2014-04-04 11:50:00,78.18,78.3,78.18,78.26,23000.0,71.1599,71.2691,71.1599,71.2327,23000.0
2014-04-04 12:00:00,78.24,78.35,78.15,78.28,129700.0,71.2145,71.3146,71.1326,71.2509,129700.0
2014-04-04 12:10:00,78.27,78.32,78.16,78.23,98600.0,71.2418,71.2873,71.1417,71.2054,98600.0
2014-04-04 12:20:00,78.23,78.26,78.06,78.19,75100.0,71.2054,71.2327,71.0507,71.169,75100.0
2014-04-04 12:30:00,78.19,78.19,78.07,78.15,100300.0,71.169,71.169,71.0598,71.1326,100300.0
2014-04-04 12:40:00,78.15,78.21,78.02,78.09,83200.0,71.1326,71.1872,71.0142,71.078,83200.0
2014-04-04 12:50:00,78.09,78.18,78.07,78.17,52600.0,71.078,71.1599,71.0598,71.1508,52600.0
2014-04-04 13:00:00,78.17,78.19,78.04,78.14,50500.0,71.1508,71.169,71.0324,71.1235,50500.0
2014-04-04 13:10:00,78.13,78.2,78.08,78.12,17000.0,71.1144,71.1781,71.0689,71.1053,17000.0
2014-04-04 13:20:00,78.11,78.17,78.09,78.1,25400.0,71.0962,71.1508,71.078,71.0871,25400.0
2014-04-04 13:30:00,78.09,78.15,78.07,78.12,42900.0,71.078,71.1326,71.0598,71.1053,42900.0
2014-04-04 13:40:00,78.11,78.11,77.85,77.87,39700.0,71.0962,71.0962,70.8595,70.8777,39700.0
2014-04-04 13:50:00,77.85,77.91,77.69,77.71,17500.0,70.8595,70.9141,70.7139,70.7321,17500.0
2014-04-04 14:00:00,77.7,77.78,77.55,77.57,16500.0,70.723,70.7958,70.5864,70.6047,16500.0
2014-04-04 14:10:00,77.56,77.71,77.49,77.63,16000.0,70.5955,70.7321,70.5318,70.6593,16000.0
2014-04-04 14:20:00,77.63,77.69,77.48,77.52,17300.0,70.6593,70.7139,70.5227,70.5591,17300.0
2014-04-04 14:30:00,77.5,77.54,77.27,77.32,20500.0,70.5409,70.5773,70.3316,70.3771,20500.0
2014-04-04 14:40:00,77.33,77.36,77.15,77.23,24600.0,70.3862,70.4135,70.2224,70.2952,24600.0
2014-04-04 14:50:00,77.23,77.31,77.19,77.31,15400.0,70.2952,70.368,70.2588,70.368,15400.0
2014-04-04 15:00:00,77.28,77.28,77.13,77.19,29000.0,70.3407,70.3407,70.2042,70.2588,29000.0
2014-04-04 15:10:00,77.19,77.45,77.17,77.44,35900.0,70.2588,70.4954,70.2406,70.4863,35900.0
2014-04-04 15:20:00,77.44,77.48,77.3,77.45,25200.0,70.4863,70.5227,70.3589,70.4954,25200.0
2014-04-04 15:30:00,77.45,77.54,77.43,77.5,44900.0,70.4954,70.5773,70.4772,70.5409,44900.0
2014-04-04 15:40:00,77.5,77.53,77.31,77.41,50700.0,70.5409,70.5682,70.368,70.459,50700.0
2014-04-04 15:50:00,77.4,77.41,77.15,77.19,151700.0,70.4499,70.459,70.2224,70.2588,151700.0
2014-04-07 09:30:00,76.96,77.19,76.27,76.51,49500.0,70.0494,70.2588,69.4214,69.6398,49500.0
2014-04-07 09:40:00,76.55,76.56,76.18,76.33,27800.0,69.6762,69.6853,69.3395,69.476,27800.0
2014-04-07 09:50:00,76.33,76.6,76.28,76.6,28300.0,69.476,69.7218,69.4305,69.7218,28300.0
2014-04-07 10:00:00,76.6,76.67,76.33,76.57,40400.0,69.7218,69.7855,69.476,69.6944,40400.0
2014-04-07 10:10:00,76.56,76.58,76.17,76.31,80000.0,69.6853,69.7035,69.3304,69.4578,80000.0
2014-04-07 10:20:00,76.31,76.47,76.23,76.25,27200.0,69.4578,69.6034,69.385,69.4032,27200.0
2014-04-07 10:30:00,76.24,76.31,75.94,76.03,32300.0,69.3941,69.4578,69.121,69.2029,32300.0
2014-04-07 10:40:00,76.04,76.09,75.94,75.98,21500.0,69.212,69.2575,69.121,69.1574,21500.0
2014-04-07 10:50:00,75.99,76.05,75.92,76.05,14900.0,69.1665,69.2211,69.1028,69.2211,14900.0
2014-04-07 11:00:00,76.0,76.19,75.98,76.03,30700.0,69.1756,69.3486,69.1574,69.2029,30700.0
2014-04-07 11:10:00,76.02,76.15,75.97,76.15,16400.0,69.1938,69.3122,69.1483,69.3122,16400.0
2014-04-07 11:20:00,76.14,76.14,75.82,75.84,32200.0,69.3031,69.3031,69.0118,69.03,32200.0
2014-04-07 11:30:00,75.83,75.96,75.73,75.94,51300.0,69.0209,69.1392,68.9299,69.121,51300.0
2014-04-07 11:40:00,75.91,75.91,75.67,75.68,32400.0,69.0937,69.0937,68.8753,68.8844,32400.0
2014-04-07 11:50:00,75.67,75.67,75.44,75.45,44800.0,68.8753,68.8753,68.6659,68.675,44800.0
2014-04-07 12:00:00,75.46,75.67,75.45,75.49,40400.0,68.6841,68.8753,68.675,68.7114,40400.0
2014-04-07 12:10:00,75.51,75.54,75.21,75.23,35500.0,68.7296,68.7569,68.4566,68.4748,35500.0
2014-04-07 12:20:00,75.22,75.22,75.01,75.15,85900.0,68.4657,68.4657,68.2745,68.402,85900.0
2014-04-07 12:30:00,75.15,75.25,75.1,75.19,45000.0,68.402,68.493,68.3564,68.4384,45000.0
2014-04-07 12:40:00,75.21,75.31,75.09,75.11,21200.0,68.4566,68.5476,68.3473,68.3655,21200.0
2014-04-07 12:50:00,75.11,75.23,75.07,75.22,30500.0,68.3655,68.4748,68.3291,68.4657,30500.0
2014-04-07 13:00:00,75.21,75.24,74.93,74.95,43400.0,68.4566,68.4839,68.2017,68.2199,43400.0
2014-04-07 13:10:00,74.95,75.02,74.9,74.94,34800.0,68.2199,68.2836,68.1744,68.2108,34800.0
2014-04-07 13:20:00,74.94,75.08,74.94,75.01,63800.0,68.2108,68.3382,68.2108,68.2745,63800.0
2014-04-07 13:30:00,75.01,75.08,74.91,74.96,55500.0,68.2745,68.3382,68.1835,68.229,55500.0
2014-04-07 13:40:00,74.95,75.02,74.89,74.97,35900.0,68.2199,68.2836,68.1653,68.2381,35900.0
2014-04-07 13:50:00,74.96,74.98,74.76,74.78,49700.0,68.229,68.2472,68.047,68.0652,49700.0
2014-04-07 14:00:00,74.77,74.81,74.66,74.66,44500.0,68.0561,68.0925,67.956,67.956,44500.0
2014-04-07 14:10:00,74.66,74.66,74.33,74.34,68500.0,67.956,67.956,67.6556,67.6647,68500.0
2014-04-07 14:20:00,74.33,74.55,74.3,74.55,55400.0,67.6556,67.8558,67.6283,67.8558,55400.0
2014-04-07 14:30:00,74.54,74.57,74.35,74.51,38500.0,67.8467,67.874,67.6738,67.8194,38500.0
2014-04-07 14:40:00,74.51,74.86,74.46,74.86,55800.0,67.8194,68.138,67.7739,68.138,55800.0
2014-04-07 14:50:00,74.87,75.15,74.87,75.02,55100.0,68.1471,68.402,68.1471,68.2836,55100.0
2014-04-07 15:00:00,75.01,75.12,74.96,75.08,72500.0,68.2745,68.3746,68.229,68.3382,72500.0
2014-04-07 15:10:00,75.1,75.15,74.93,74.98,69400.0,68.3564,68.402,68.2017,68.2472,69400.0
2014-04-07 15:20:00,74.97,75.2,74.91,75.16,81900.0,68.2381,68.4475,68.1835,68.4111,81900.0
2014-04-07 15:30:00,75.16,75.17,74.91,74.91,93100.0,68.4111,68.4202,68.1835,68.1835,93100.0
2014-04-07 15:40:00,74.92,75.04,74.87,74.91,174200.0,68.1926,68.3018,68.1471,68.1835,174200.0
2014-04-07 15:50:00,74.9,74.9,74.75,74.79,276400.0,68.1744,68.1744,68.0379,68.0743,276400.0
2014-04-08 09:30:00,74.79,75.15,74.41,75.12,70300.0,68.2478,68.5763,67.901,68.5489,70300.0
2014-04-08 09:40:00,75.13,75.28,75.01,75.18,76800.0,68.5581,68.6949,68.4486,68.6037,76800.0
2014-04-08 09:50:00,75.19,75.69,75.07,75.57,86900.0,68.6128,69.0691,68.5033,68.9596,86900.0
2014-04-08 10:00:00,75.57,75.75,75.41,75.54,63300.0,68.9596,69.1238,68.8136,68.9322,63300.0
2014-04-08 10:10:00,75.53,75.56,75.28,75.48,44500.0,68.9231,68.9504,68.6949,68.8774,44500.0
2014-04-08 10:20:00,75.45,75.48,75.15,75.15,40100.0,68.8501,68.8774,68.5763,68.5763,40100.0
2014-04-08 10:30:00,75.13,75.35,75.11,75.2,41400.0,68.5581,68.7588,68.5398,68.6219,41400.0
2014-04-08 10:40:00,75.23,75.24,75.03,75.05,24200.0,68.6493,68.6584,68.4668,68.4851,24200.0
2014-04-08 10:50:00,75.06,75.22,75.05,75.07,38900.0,68.4942,68.6402,68.4851,68.5033,38900.0
2014-04-08 11:00:00,75.04,75.2,75.02,75.11,48400.0,68.4759,68.6219,68.4577,68.5398,48400.0
2014-04-08 11:10:00,75.11,75.29,75.0,75.25,54600.0,68.5398,68.7041,68.4394,68.6676,54600.0
2014-04-08 11:20:00,75.23,75.23,75.0,75.04,34400.0,68.6493,68.6493,68.4394,68.4759,34400.0
2014-04-08 11:30:00,75.05,75.16,74.98,75.01,21900.0,68.4851,68.5854,68.4212,68.4486,21900.0
2014-04-08 11:40:00,75.01,75.03,74.7,74.74,37400.0,68.4486,68.4668,68.1657,68.2022,37400.0
2014-04-08 11:50:00,74.75,75.03,74.75,74.99,39000.0,68.2113,68.4668,68.2113,68.4303,39000.0
2014-04-08 12:00:00,75.01,75.13,74.96,75.08,93600.0,68.4486,68.5581,68.4029,68.5124,93600.0
2014-04-08 12:10:00,75.09,75.09,74.97,75.07,27600.0,68.5216,68.5216,68.4121,68.5033,27600.0
2014-04-08 12:20:00,75.08,75.12,74.92,75.12,22600.0,68.5124,68.5489,68.3664,68.5489,22600.0
2014-04-08 12:30:00,75.12,75.15,75.01,75.01,24900.0,68.5489,68.5763,68.4486,68.4486,24900.0
2014-04-08 12:40:00,75.0,75.01,74.88,74.91,24500.0,68.4394,68.4486,68.3299,68.3573,24500.0
2014-04-08 12:50:00,74.91,74.91,74.81,74.82,26800.0,68.3573,68.3573,68.266,68.2752,26800.0
2014-04-08 13:00:00,74.83,74.93,74.83,74.88,20200.0,68.2843,68.3756,68.2843,68.3299,20200.0
2014-04-08 13:10:00,74.88,75.0,74.88,74.94,25500.0,68.3299,68.4394,68.3299,68.3847,25500.0
2014-04-08 13:20:00,74.97,75.06,74.85,74.86,50300.0,68.4121,68.4942,68.3026,68.3117,50300.0
2014-04-08 13:30:00,74.86,74.87,74.75,74.83,37400.0,68.3117,68.3208,68.2113,68.2843,37400.0
2014-04-08 13:40:00,74.82,74.86,74.64,74.69,45000.0,68.2752,68.3117,68.1109,68.1565,45000.0
2014-04-08 13:50:00,74.68,74.77,74.66,74.7,50300.0,68.1474,68.2295,68.1292,68.1657,50300.0
2014-04-08 14:00:00,74.72,74.81,74.63,74.63,57000.0,68.1839,68.266,68.1018,68.1018,57000.0
2014-04-08 14:10:00,74.62,74.64,74.5,74.55,36300.0,68.0927,68.1109,67.9832,68.0288,36300.0
2014-04-08 14:20:00,74.56,74.65,74.45,74.6,40400.0,68.0379,68.12,67.9375,68.0744,40400.0
2014-04-08 14:30:00,74.62,74.78,74.58,74.58,29500.0,68.0927,68.2387,68.0562,68.0562,29500.0
2014-04-08 14:40:00,74.58,74.66,74.47,74.54,42600.0,68.0562,68.1292,67.9558,68.0197,42600.0
2014-04-08 14:50:00,74.55,74.57,74.44,74.48,56100.0,68.0288,68.047,67.9284,67.9649,56100.0
2014-04-08 15:00:00,74.49,74.75,74.49,74.63,71000.0,67.974,68.2113,67.974,68.1018,71000.0
2014-04-08 15:10:00,74.63,74.69,74.54,74.65,59700.0,68.1018,68.1565,68.0197,68.12,59700.0
2014-04-08 15:20:00,74.67,74.79,74.66,74.73,53100.0,68.1383,68.2478,68.1292,68.193,53100.0
2014-04-08 15:30:00,74.72,74.76,74.7,74.71,55000.0,68.1839,68.2204,68.1657,68.1748,55000.0
2014-04-08 15:40:00,74.7,74.71,74.63,74.67,87700.0,68.1657,68.1748,68.1018,68.1383,87700.0
2014-04-08 15:50:00,74.66,74.66,74.52,74.54,230400.0,68.1292,68.1292,68.0014,68.0197,230400.0
2014-04-09 09:30:00,74.48,74.9,74.48,74.82,30800.0,67.9649,68.3482,67.9649,68.2752,30800.0
2014-04-09 09:40:00,74.84,74.84,74.31,74.33,48300.0,68.2934,68.2934,67.8098,67.828,48300.0
2014-04-09 09:50:00,74.34,74.53,74.12,74.42,39800.0,67.8372,68.0105,67.6364,67.9102,39800.0
2014-04-09 10:00:00,74.42,74.53,74.36,74.42,30800.0,67.9102,68.0105,67.8554,67.9102,30800.0
2014-04-09 10:10:00,74.45,74.74,74.38,74.73,15200.0,67.9375,68.2022,67.8737,68.193,15200.0
2014-04-09 10:20:00,74.76,74.92,74.57,74.58,13400.0,68.2204,68.3664,68.047,68.0562,13400.0
2014-04-09 10:30:00,74.6,74.73,74.58,74.67,6500.0,68.0744,68.193,68.0562,68.1383,6500.0
2014-04-09 10:40:00,74.69,74.75,74.58,74.67,8900.0,68.1565,68.2113,68.0562,68.1383,8900.0
2014-04-09 10:50:00,74.64,74.65,74.43,74.43,14200.0,68.1109,68.12,67.9193,67.9193,14200.0
2014-04-09 11:00:00,74.44,74.49,74.33,74.47,10200.0,67.9284,67.974,67.828,67.9558,10200.0
2014-04-09 11:10:00,74.46,74.54,74.43,74.53,12800.0,67.9467,68.0197,67.9193,68.0105,12800.0
2014-04-09 11:20:00,74.54,74.55,74.39,74.5,13800.0,68.0197,68.0288,67.8828,67.9832,13800.0
2014-04-09 11:30:00,74.45,74.61,74.45,74.56,9400.0,67.9375,68.0835,67.9375,68.0379,9400.0
2014-04-09 11:40:00,74.58,74.62,74.53,74.56,9300.0,68.0562,68.0927,68.0105,68.0379,9300.0
2014-04-09 11:50:00,74.59,74.63,74.54,74.63,12400.0,68.0653,68.1018,68.0197,68.1018,12400.0
2014-04-09 12:00:00,74.61,74.63,74.47,74.5,12400.0,68.0835,68.1018,67.9558,67.9832,12400.0
2014-04-09 12:10:00,74.5,74.53,74.44,74.49,15100.0,67.9832,68.0105,67.9284,67.974,15100.0
2014-04-09 12:20:00,74.5,74.55,74.46,74.46,36600.0,67.9832,68.0288,67.9467,67.9467,36600.0
2014-04-09 12:30:00,74.46,74.55,74.45,74.55,19300.0,67.9467,68.0288,67.9375,68.0288,19300.0
2014-04-09 12:40:00,74.57,74.64,74.53,74.56,17900.0,68.047,68.1109,68.0105,68.0379,17900.0
2014-04-09 12:50:00,74.58,74.62,74.43,74.46,19300.0,68.0562,68.0927,67.9193,67.9467,19300.0
2014-04-09 13:00:00,74.5,74.51,74.42,74.44,14700.0,67.9832,67.9923,67.9102,67.9284,14700.0
2014-04-09 13:10:00,74.44,74.48,74.42,74.42,12700.0,67.9284,67.9649,67.9102,67.9102,12700.0
2014-04-09 13:20:00,74.42,74.44,74.38,74.44,11100.0,67.9102,67.9284,67.8737,67.9284,11100.0
2014-04-09 13:30:00,74.45,74.45,74.33,74.43,10700.0,67.9375,67.9375,67.828,67.9193,10700.0
2014-04-09 13:40:00,74.44,74.47,74.41,74.47,7200.0,67.9284,67.9558,67.901,67.9558,7200.0
2014-04-09 13:50:00,74.49,74.54,74.49,74.49,10800.0,67.974,68.0197,67.974,67.974,10800.0
2014-04-09 14:00:00,74.52,74.84,74.52,74.83,30400.0,68.0014,68.2934,68.0014,68.2843,30400.0
2014-04-09 14:10:00,74.84,74.91,74.78,74.9,20400.0,68.2934,68.3573,68.2387,68.3482,20400.0
2014-04-09 14:20:00,74.9,74.93,74.77,74.83,35000.0,68.3482,68.3756,68.2295,68.2843,35000.0
2014-04-09 14:30:00,74.84,74.9,74.8,74.87,55700.0,68.2934,68.3482,68.2569,68.3208,55700.0
2014-04-09 14:40:00,74.87,74.9,74.85,74.86,22200.0,68.3208,68.3482,68.3026,68.3117,22200.0
2014-04-09 14:50:00,74.86,74.94,74.86,74.9,18900.0,68.3117,68.3847,68.3117,68.3482,18900.0
2014-04-09 15:00:00,74.89,74.91,74.84,74.84,34300.0,68.3391,68.3573,68.2934,68.2934,34300.0
2014-04-09 15:10:00,74.84,74.92,74.84,74.9,30900.0,68.2934,68.3664,68.2934,68.3482,30900.0
2014-04-09 15:20:00,74.9,74.97,74.81,74.84,58100.0,68.3482,68.4121,68.266,68.2934,58100.0
2014-04-09 15:30:00,74.84,74.92,74.81,74.89,44200.0,68.2934,68.3664,68.266,68.3391,44200.0
2014-04-09 15:40:00,74.88,75.01,74.85,75.01,77700.0,68.3299,68.4486,68.3026,68.4486,77700.0
2014-04-09 15:50:00,75.01,75.13,75.01,75.09,151500.0,68.4486,68.5581,68.4486,68.5216,151500.0
2014-04-10 09:30:00,75.04,75.09,74.64,74.92,30000.0,68.4759,68.5216,68.1109,68.3664,30000.0
2014-04-10 09:40:00,74.94,75.16,74.94,75.05,50500.0,68.3847,68.5854,68.3847,68.4851,50500.0
2014-04-10 09:50:00,75.02,75.09,74.96,75.03,25500.0,68.4577,68.5216,68.4029,68.4668,25500.0
2014-04-10 10:00:00,75.0,75.06,74.85,74.93,51000.0,68.4394,68.4942,68.3026,68.3756,51000.0
2014-04-10 10:10:00,74.94,75.01,74.88,74.88,45300.0,68.3847,68.4486,68.3299,68.3299,45300.0
2014-04-10 10:20:00,74.89,75.02,74.88,75.0,25900.0,68.3391,68.4577,68.3299,68.4394,25900.0
2014-04-10 10:30:00,75.0,75.0,74.75,74.79,13500.0,68.4394,68.4394,68.2113,68.2478,13500.0
2014-04-10 10:40:00,74.76,74.76,74.57,74.7,18300.0,68.2204,68.2204,68.047,68.1657,18300.0
2014-04-10 10:50:00,74.7,74.71,74.56,74.56,61500.0,68.1657,68.1748,68.0379,68.0379,61500.0
2014-04-10 11:00:00,74.56,74.58,74.39,74.41,27900.0,68.0379,68.0562,67.8828,67.901,27900.0
2014-04-10 11:10:00,74.38,74.44,74.28,74.29,30500.0,67.8737,67.9284,67.7824,67.7915,30500.0
2014-04-10 11:20:00,74.31,74.32,73.96,74.0,21700.0,67.8098,67.8189,67.4904,67.5269,21700.0
2014-04-10 11:30:00,74.05,74.14,74.04,74.06,23000.0,67.5725,67.6547,67.5634,67.5817,23000.0
2014-04-10 11:40:00,74.04,74.15,73.97,74.09,25500.0,67.5634,67.6638,67.4995,67.609,25500.0
2014-04-10 11:50:00,74.06,74.15,74.0,74.02,11600.0,67.5817,67.6638,67.5269,67.5452,11600.0
2014-04-10 12:00:00,74.01,74.07,73.93,73.94,23500.0,67.536,67.5908,67.463,67.4722,23500.0
2014-04-10 12:10:00,73.91,74.02,73.78,73.97,24800.0,67.4448,67.5452,67.3261,67.4995,24800.0
2014-04-10 12:20:00,73.97,74.05,73.93,73.97,14500.0,67.4995,67.5725,67.463,67.4995,14500.0
2014-04-10 12:30:00,73.96,74.08,73.95,74.04,20400.0,67.4904,67.5999,67.4813,67.5634,20400.0
2014-04-10 12:40:00,74.04,74.05,73.96,74.03,20500.0,67.5634,67.5725,67.4904,67.5543,20500.0
2014-04-10 12:50:00,74.05,74.07,73.95,73.95,17600.0,67.5725,67.5908,67.4813,67.4813,17600.0
2014-04-10 13:00:00,73.97,74.03,73.85,74.03,24000.0,67.4995,67.5543,67.39,67.5543,24000.0
2014-04-10 13:10:00,74.01,74.02,73.8,73.81,16900.0,67.536,67.5452,67.3444,67.3535,16900.0
2014-04-10 13:20:00,73.8,73.8,73.66,73.75,23200.0,67.3444,67.3444,67.2166,67.2988,23200.0
2014-04-10 13:30:00,73.75,73.82,73.7,73.8,18200.0,67.2988,67.3626,67.2531,67.3444,18200.0
2014-04-10 13:40:00,73.79,73.86,73.77,73.83,20600.0,67.3353,67.3992,67.317,67.3718,20600.0
2014-04-10 13:50:00,73.83,73.9,73.79,73.86,38700.0,67.3718,67.4357,67.3353,67.3992,38700.0
2014-04-10 14:00:00,73.86,73.9,73.79,73.83,24300.0,67.3992,67.4357,67.3353,67.3718,24300.0
2014-04-10 14:10:00,73.84,74.01,73.79,73.92,93000.0,67.3809,67.536,67.3353,67.4539,93000.0
2014-04-10 14:20:00,73.91,73.97,73.9,73.9,67900.0,67.4448,67.4995,67.4357,67.4357,67900.0
2014-04-10 14:30:00,73.89,73.9,73.69,73.79,39300.0,67.4265,67.4357,67.244,67.3353,39300.0
2014-04-10 14:40:00,73.82,73.87,73.69,73.69,30200.0,67.3626,67.4083,67.244,67.244,30200.0
2014-04-10 14:50:00,73.69,73.82,73.69,73.81,42000.0,67.244,67.3626,67.244,67.3535,42000.0
2014-04-10 15:00:00,73.79,73.8,73.44,73.5,64700.0,67.3353,67.3444,67.0159,67.0706,64700.0
2014-04-10 15:10:00,73.48,73.74,73.47,73.69,57700.0,67.0524,67.2896,67.0433,67.244,57700.0
2014-04-10 15:20:00,73.69,73.71,73.6,73.67,52800.0,67.244,67.2623,67.1619,67.2258,52800.0
2014-04-10 15:30:00,73.65,73.75,73.6,73.68,68900.0,67.2075,67.2988,67.1619,67.2349,68900.0
2014-04-10 15:40:00,73.68,73.86,73.68,73.83,71800.0,67.2349,67.3992,67.2349,67.3718,71800.0
2014-04-10 15:50:00,73.82,73.83,73.59,73.61,124100.0,67.3626,67.3718,67.1528,67.171,124100.0
2014-04-11 09:30:00,73.31,73.4,73.01,73.34,72500.0,66.8973,66.9794,66.6235,66.9246,72500.0
2014-04-11 09:40:00,73.26,73.41,73.09,73.18,29700.0,66.8516,66.9885,66.6965,66.7786,29700.0
2014-04-11 09:50:00,73.25,73.51,73.25,73.36,35600.0,66.8425,67.0798,66.8425,66.9429,35600.0
2014-04-11 10:00:00,73.32,73.34,73.0,73.0,24100.0,66.9064,66.9246,66.6144,66.6144,24100.0
2014-04-11 10:10:00,73.05,73.1,72.7,72.79,40300.0,66.66,66.7056,66.3406,66.4227,40300.0
2014-04-11 10:20:00,72.84,73.28,72.81,73.25,33000.0,66.4684,66.8699,66.441,66.8425,33000.0
2014-04-11 10:30:00,73.23,73.37,73.14,73.18,35600.0,66.8243,66.952,66.7421,66.7786,35600.0
2014-04-11 10:40:00,73.16,73.42,73.13,73.36,78700.0,66.7604,66.9976,66.733,66.9429,78700.0
2014-04-11 10:50:00,73.38,73.72,73.38,73.51,69500.0,66.9611,67.2714,66.9611,67.0798,69500.0
2014-04-11 11:00:00,73.5,73.54,73.43,73.43,70200.0,67.0706,67.1071,67.0068,67.0068,70200.0
2014-04-11 11:10:00,73.41,73.66,73.41,73.65,24500.0,66.9885,67.2166,66.9885,67.2075,24500.0
2014-04-11 11:20:00,73.64,73.65,73.34,73.43,21600.0,67.1984,67.2075,66.9246,67.0068,21600.0
2014-04-11 11:30:00,73.42,73.42,73.19,73.25,55400.0,66.9976,66.9976,66.7878,66.8425,55400.0
2014-04-11 11:40:00,73.24,73.34,73.17,73.22,26200.0,66.8334,66.9246,66.7695,66.8151,26200.0
2014-04-11 11:50:00,73.22,73.29,73.16,73.24,20100.0,66.8151,66.879,66.7604,66.8334,20100.0
2014-04-11 12:00:00,73.26,73.42,73.24,73.31,15500.0,66.8516,66.9976,66.8334,66.8973,15500.0
2014-04-11 12:10:00,73.3,73.36,73.25,73.28,77700.0,66.8881,66.9429,66.8425,66.8699,77700.0
2014-04-11 12:20:00,73.25,73.31,73.25,73.28,20400.0,66.8425,66.8973,66.8425,66.8699,20400.0
2014-04-11 12:30:00,73.29,73.36,73.27,73.33,22400.0,66.879,66.9429,66.8608,66.9155,22400.0
2014-04-11 12:40:00,73.37,73.41,73.31,73.31,20800.0,66.952,66.9885,66.8973,66.8973,20800.0
2014-04-11 12:50:00,73.34,73.34,73.15,73.2,16900.0,66.9246,66.9246,66.7513,66.7969,16900.0
2014-04-11 13:00:00,73.2,73.21,72.93,72.99,22400.0,66.7969,66.806,66.5505,66.6053,22400.0
2014-04-11 13:10:00,72.97,73.01,72.94,72.99,60300.0,66.587,66.6235,66.5596,66.6053,60300.0
2014-04-11 13:20:00,72.96,73.01,72.9,72.92,59700.0,66.5779,66.6235,66.5231,66.5414,59700.0
2014-04-11 13:30:00,72.91,73.2,72.87,73.15,57000.0,66.5323,66.7969,66.4957,66.7513,57000.0
2014-04-11 13:40:00,73.15,73.32,73.15,73.28,13500.0,66.7513,66.9064,66.7513,66.8699,13500.0
2014-04-11 13:50:00,73.27,73.28,73.0,73.0,14700.0,66.8608,66.8699,66.6144,66.6144,14700.0
2014-04-11 14:00:00,73.0,73.06,72.97,73.01,49500.0,66.6144,66.6691,66.587,66.6235,49500.0
2014-04-11 14:10:00,73.01,73.01,72.8,72.84,50600.0,66.6235,66.6235,66.4319,66.4684,50600.0
2014-04-11 14:20:00,72.84,72.84,72.72,72.78,100100.0,66.4684,66.4684,66.3589,66.4136,100100.0
2014-04-11 14:30:00,72.78,72.78,72.6,72.68,27600.0,66.4136,66.4136,66.2494,66.3224,27600.0
2014-04-11 14:40:00,72.66,72.67,72.51,72.53,45400.0,66.3041,66.3132,66.1672,66.1855,45400.0
2014-04-11 14:50:00,72.54,72.63,72.44,72.55,39700.0,66.1946,66.2767,66.1034,66.2037,39700.0
2014-04-11 15:00:00,72.57,72.59,72.45,72.59,36600.0,66.222,66.2402,66.1125,66.2402,36600.0
2014-04-11 15:10:00,72.6,72.61,72.51,72.56,38600.0,66.2494,66.2585,66.1672,66.2129,38600.0
2014-04-11 15:20:00,72.56,72.71,72.55,72.7,64000.0,66.2129,66.3497,66.2037,66.3406,64000.0
2014-04-11 15:30:00,72.7,72.71,72.62,72.7,55000.0,66.3406,66.3497,66.2676,66.3406,55000.0
2014-04-11 15:40:00,72.7,72.76,72.61,72.68,86900.0,66.3406,66.3954,66.2585,66.3224,86900.0
2014-04-11 15:50:00,72.67,72.67,72.48,72.52,240000.0,66.3132,66.3132,66.1399,66.1764,240000.0
2014-04-14 09:30:00,73.39,73.52,73.04,73.2,52200.0,66.9703,67.0889,66.6509,66.7969,52200.0
2014-04-14 09:40:00,73.14,73.17,72.81,73.02,39900.0,66.7421,66.7695,66.441,66.6326,39900.0
2014-04-14 09:50:00,72.97,73.05,72.89,72.97,40900.0,66.587,66.66,66.514,66.587,40900.0
2014-04-14 10:00:00,72.94,73.25,72.92,73.16,44300.0,66.5596,66.8425,66.5414,66.7604,44300.0
2014-04-14 10:10:00,73.15,73.17,73.04,73.16,16800.0,66.7513,66.7695,66.6509,66.7604,16800.0
2014-04-14 10:20:00,73.12,73.19,73.01,73.17,32200.0,66.7239,66.7878,66.6235,66.7695,32200.0
2014-04-14 10:30:00,73.15,73.27,73.09,73.2,15400.0,66.7513,66.8608,66.6965,66.7969,15400.0
2014-04-14 10:40:00,73.23,73.3,73.19,73.23,49000.0,66.8243,66.8881,66.7878,66.8243,49000.0
2014-04-14 10:50:00,73.23,73.51,73.23,73.46,43100.0,66.8243,67.0798,66.8243,67.0341,43100.0
2014-04-14 11:00:00,73.48,73.73,73.45,73.65,91500.0,67.0524,67.2805,67.025,67.2075,91500.0
2014-04-14 11:10:00,73.64,73.72,73.56,73.68,51100.0,67.1984,67.2714,67.1254,67.2349,51100.0
2014-04-14 11:20:00,73.69,73.71,73.61,73.65,30200.0,67.244,67.2623,67.171,67.2075,30200.0
2014-04-14 11:30:00,73.66,73.7,73.66,73.69,20900.0,67.2166,67.2531,67.2166,67.244,20900.0
2014-04-14 11:40:00,73.68,73.71,73.61,73.65,24300.0,67.2349,67.2623,67.171,67.2075,24300.0
2014-04-14 11:50:00,73.66,73.69,73.57,73.59,38200.0,67.2166,67.244,67.1345,67.1528,38200.0
2014-04-14 12:00:00,73.6,73.66,73.59,73.61,68700.0,67.1619,67.2166,67.1528,67.171,68700.0
2014-04-14 12:10:00,73.62,73.8,73.62,73.7,72500.0,67.1801,67.3444,67.1801,67.2531,72500.0
2014-04-14 12:20:00,73.69,73.7,73.53,73.56,26900.0,67.244,67.2531,67.098,67.1254,26900.0
2014-04-14 12:30:00,73.59,73.69,73.55,73.6,7100.0,67.1528,67.244,67.1163,67.1619,7100.0
2014-04-14 12:40:00,73.61,73.86,73.58,73.77,104400.0,67.171,67.3992,67.1436,67.317,104400.0
2014-04-14 12:50:00,73.79,73.83,73.74,73.78,21800.0,67.3353,67.3718,67.2896,67.3261,21800.0
2014-04-14 13:00:00,73.79,73.82,73.59,73.61,22900.0,67.3353,67.3626,67.1528,67.171,22900.0
2014-04-14 13:10:00,73.6,73.6,73.4,73.43,14500.0,67.1619,67.1619,66.9794,67.0068,14500.0
2014-04-14 13:20:00,73.43,73.48,73.4,73.42,8900.0,67.0068,67.0524,66.9794,66.9976,8900.0
2014-04-14 13:30:00,73.42,73.49,73.41,73.47,24700.0,66.9976,67.0615,66.9885,67.0433,24700.0
2014-04-14 13:40:00,73.49,73.5,73.34,73.34,15500.0,67.0615,67.0706,66.9246,66.9246,15500.0
2014-04-14 13:50:00,73.34,73.36,73.26,73.32,40300.0,66.9246,66.9429,66.8516,66.9064,40300.0
2014-04-14 14:00:00,73.32,73.5,73.24,73.46,62500.0,66.9064,67.0706,66.8334,67.0341,62500.0
2014-04-14 14:10:00,73.45,73.49,73.35,73.38,42800.0,67.025,67.0615,66.9338,66.9611,42800.0
2014-04-14 14:20:00,73.38,73.43,73.27,73.3,52300.0,66.9611,67.0068,66.8608,66.8881,52300.0
2014-04-14 14:30:00,73.28,73.35,73.23,73.32,26700.0,66.8699,66.9338,66.8243,66.9064,26700.0
2014-04-14 14:40:00,73.3,73.32,73.23,73.29,37300.0,66.8881,66.9064,66.8243,66.879,37300.0
2014-04-14 14:50:00,73.3,73.35,73.19,73.19,21000.0,66.8881,66.9338,66.7878,66.7878,21000.0
2014-04-14 15:00:00,73.19,73.21,73.0,73.01,41300.0,66.7878,66.806,66.6144,66.6235,41300.0
2014-04-14 15:10:00,73.01,73.05,72.85,72.97,45200.0,66.6235,66.66,66.4775,66.587,45200.0
2014-04-14 15:20:00,72.97,73.09,72.97,73.03,56800.0,66.587,66.6965,66.587,66.6418,56800.0
2014-04-14 15:30:00,73.03,73.31,73.03,73.27,84100.0,66.6418,66.8973,66.6418,66.8608,84100.0
2014-04-14 15:40:00,73.28,73.37,73.17,73.28,72500.0,66.8699,66.952,66.7695,66.8699,72500.0
2014-04-14 15:50:00,73.27,73.42,73.27,73.38,127200.0,66.8608,66.9976,66.8608,66.9611,127200.0
2014-04-15 09:30:00,73.34,73.4,73.24,73.33,32600.0,66.9246,66.9794,66.8334,66.9155,32600.0
2014-04-15 09:40:00,73.35,74.06,73.32,74.06,76100.0,66.9338,67.5817,66.9064,67.5817,76100.0
2014-04-15 09:50:00,74.06,74.06,73.86,73.91,11700.0,67.5817,67.5817,67.3992,67.4448,11700.0
2014-04-15 10:00:00,73.85,73.95,73.66,73.66,12700.0,67.39,67.4813,67.2166,67.2166,12700.0
2014-04-15 10:10:00,73.71,73.73,73.38,73.38,19400.0,67.2623,67.2805,66.9611,66.9611,19400.0
2014-04-15 10:20:00,73.32,73.52,73.2,73.21,63600.0,66.9064,67.0889,66.7969,66.806,63600.0
2014-04-15 10:30:00,73.19,73.48,73.08,73.42,15700.0,66.7878,67.0524,66.6874,66.9976,15700.0
2014-04-15 10:40:00,73.42,73.61,73.41,73.51,29900.0,66.9976,67.171,66.9885,67.0798,29900.0
2014-04-15 10:50:00,73.49,73.68,73.17,73.29,91800.0,67.0615,67.2349,66.7695,66.879,91800.0
2014-04-15 11:00:00,73.22,73.49,73.08,73.37,48000.0,66.8151,67.0615,66.6874,66.952,48000.0
2014-04-15 11:10:00,73.37,73.45,73.23,73.37,74000.0,66.952,67.025,66.8243,66.952,74000.0
2014-04-15 11:20:00,73.36,73.41,73.23,73.26,19000.0,66.9429,66.9885,66.8243,66.8516,19000.0
2014-04-15 11:30:00,73.28,73.47,73.28,73.33,17600.0,66.8699,67.0433,66.8699,66.9155,17600.0
2014-04-15 11:40:00,73.29,73.35,72.93,73.01,15600.0,66.879,66.9338,66.5505,66.6235,15600.0
2014-04-15 11:50:00,73.0,73.08,72.96,73.03,8500.0,66.6144,66.6874,66.5779,66.6418,8500.0
2014-04-15 12:00:00,73.04,73.05,72.81,73.04,43600.0,66.6509,66.66,66.441,66.6509,43600.0
2014-04-15 12:10:00,73.04,73.12,73.0,73.07,30000.0,66.6509,66.7239,66.6144,66.6783,30000.0
2014-04-15 12:20:00,73.06,73.17,73.0,73.13,18900.0,66.6691,66.7695,66.6144,66.733,18900.0
2014-04-15 12:30:00,73.13,73.15,73.0,73.02,40800.0,66.733,66.7513,66.6144,66.6326,40800.0
2014-04-15 12:40:00,73.0,73.09,72.99,73.0,35600.0,66.6144,66.6965,66.6053,66.6144,35600.0
2014-04-15 12:50:00,72.99,73.0,72.9,72.95,26700.0,66.6053,66.6144,66.5231,66.5688,26700.0
2014-04-15 13:00:00,72.97,72.98,72.87,72.95,77500.0,66.587,66.5961,66.4957,66.5688,77500.0
2014-04-15 13:10:00,72.95,73.12,72.89,73.08,22700.0,66.5688,66.7239,66.514,66.6874,22700.0
2014-04-15 13:20:00,73.09,73.13,72.96,73.13,16800.0,66.6965,66.733,66.5779,66.733,16800.0
2014-04-15 13:30:00,73.13,73.25,73.05,73.13,63800.0,66.733,66.8425,66.66,66.733,63800.0
2014-04-15 13:40:00,73.12,73.22,73.09,73.11,27600.0,66.7239,66.8151,66.6965,66.7148,27600.0
2014-04-15 13:50:00,73.11,73.24,73.07,73.19,43400.0,66.7148,66.8334,66.6783,66.7878,43400.0
2014-04-15 14:00:00,73.19,73.37,73.19,73.29,35100.0,66.7878,66.952,66.7878,66.879,35100.0
2014-04-15 14:10:00,73.3,73.46,73.28,73.34,29000.0,66.8881,67.0341,66.8699,66.9246,29000.0
2014-04-15 14:20:00,73.37,73.43,73.3,73.37,28800.0,66.952,67.0068,66.8881,66.952,28800.0
2014-04-15 14:30:00,73.37,73.5,73.37,73.48,34700.0,66.952,67.0706,66.952,67.0524,34700.0
2014-04-15 14:40:00,73.49,73.74,73.47,73.71,41400.0,67.0615,67.2896,67.0433,67.2623,41400.0
2014-04-15 14:50:00,73.71,73.94,73.71,73.87,84800.0,67.2623,67.4722,67.2623,67.4083,84800.0
2014-04-15 15:00:00,73.85,73.93,73.78,73.83,29800.0,67.39,67.463,67.3261,67.3718,29800.0
2014-04-15 15:10:00,73.83,74.0,73.79,73.99,48400.0,67.3718,67.5269,67.3353,67.5178,48400.0
2014-04-15 15:20:00,74.0,74.04,73.9,74.01,40100.0,67.5269,67.5634,67.4357,67.536,40100.0
2014-04-15 15:30:00,74.04,74.05,73.78,73.79,47000.0,67.5634,67.5725,67.3261,67.3353,47000.0
2014-04-15 15:40:00,73.79,73.82,73.7,73.8,84200.0,67.3353,67.3626,67.2531,67.3444,84200.0
2014-04-15 15:50:00,73.8,73.84,73.67,73.73,176400.0,67.3444,67.3809,67.2258,67.2805,176400.0
2014-04-16 09:30:00,74.1,74.18,73.83,74.03,58500.0,67.6182,67.6912,67.3718,67.5543,58500.0
2014-04-16 09:40:00,74.05,74.12,73.71,73.75,31800.0,67.5725,67.6364,67.2623,67.2988,31800.0
2014-04-16 09:50:00,73.77,73.97,73.63,73.78,19300.0,67.317,67.4995,67.1893,67.3261,19300.0
2014-04-16 10:00:00,73.76,73.8,73.6,73.74,53800.0,67.3079,67.3444,67.1619,67.2896,53800.0
2014-04-16 10:10:00,73.7,73.91,73.7,73.87,46700.0,67.2531,67.4448,67.2531,67.4083,46700.0
2014-04-16 10:20:00,73.89,73.97,73.81,73.85,23600.0,67.4265,67.4995,67.3535,67.39,23600.0
2014-04-16 10:30:00,73.85,73.89,73.69,73.84,16900.0,67.39,67.4265,67.244,67.3809,16900.0
2014-04-16 10:40:00,73.83,73.83,73.54,73.7,13100.0,67.3718,67.3718,67.1071,67.2531,13100.0
2014-04-16 10:50:00,73.7,73.79,73.63,73.63,7100.0,67.2531,67.3353,67.1893,67.1893,7100.0
2014-04-16 11:00:00,73.61,73.7,73.5,73.7,8900.0,67.171,67.2531,67.0706,67.2531,8900.0
2014-04-16 11:10:00,73.7,73.95,73.7,73.89,7900.0,67.2531,67.4813,67.2531,67.4265,7900.0
2014-04-16 11:20:00,73.87,73.92,73.8,73.92,9200.0,67.4083,67.4539,67.3444,67.4539,9200.0
2014-04-16 11:30:00,73.96,74.01,73.89,73.97,9000.0,67.4904,67.536,67.4265,67.4995,9000.0
2014-04-16 11:40:00,73.96,74.09,73.92,74.05,11400.0,67.4904,67.609,67.4539,67.5725,11400.0
2014-04-16 11:50:00,74.04,74.19,74.0,74.19,12300.0,67.5634,67.7003,67.5269,67.7003,12300.0
2014-04-16 12:00:00,74.19,74.38,74.17,74.33,14700.0,67.7003,67.8737,67.682,67.828,14700.0
2014-04-16 12:10:00,74.34,74.4,74.31,74.4,17200.0,67.8372,67.8919,67.8098,67.8919,17200.0
2014-04-16 12:20:00,74.4,74.49,74.38,74.41,13900.0,67.8919,67.974,67.8737,67.901,13900.0
2014-04-16 12:30:00,74.4,74.42,74.18,74.21,13000.0,67.8919,67.9102,67.6912,67.7185,13000.0
2014-04-16 12:40:00,74.2,74.25,74.15,74.15,13700.0,67.7094,67.755,67.6638,67.6638,13700.0
2014-04-16 12:50:00,74.15,74.19,74.05,74.05,10500.0,67.6638,67.7003,67.5725,67.5725,10500.0
2014-04-16 13:00:00,74.02,74.09,73.91,73.97,66100.0,67.5452,67.609,67.4448,67.4995,66100.0
2014-04-16 13:10:00,73.98,74.12,73.97,74.11,6800.0,67.5087,67.6364,67.4995,67.6273,6800.0
2014-04-16 13:20:00,74.08,74.2,74.05,74.09,17000.0,67.5999,67.7094,67.5725,67.609,17000.0
2014-04-16 13:30:00,74.08,74.08,73.9,74.04,16500.0,67.5999,67.5999,67.4357,67.5634,16500.0
2014-04-16 13:40:00,74.03,74.08,73.98,74.0,14800.0,67.5543,67.5999,67.5087,67.5269,14800.0
2014-04-16 13:50:00,74.02,74.05,73.96,74.05,13600.0,67.5452,67.5725,67.4904,67.5725,13600.0
2014-04-16 14:00:00,74.04,74.05,73.94,74.03,15700.0,67.5634,67.5725,67.4722,67.5543,15700.0
2014-04-16 14:10:00,74.03,74.1,73.87,73.95,17500.0,67.5543,67.6182,67.4083,67.4813,17500.0
2014-04-16 14:20:00,73.92,74.04,73.87,74.0,9600.0,67.4539,67.5634,67.4083,67.5269,9600.0
2014-04-16 14:30:00,74.01,74.11,74.0,74.06,15500.0,67.536,67.6273,67.5269,67.5817,15500.0
2014-04-16 14:40:00,74.04,74.15,74.02,74.12,12900.0,67.5634,67.6638,67.5452,67.6364,12900.0
2014-04-16 14:50:00,74.13,74.19,74.1,74.16,14700.0,67.6455,67.7003,67.6182,67.6729,14700.0
2014-04-16 15:00:00,74.16,74.21,74.06,74.16,37500.0,67.6729,67.7185,67.5817,67.6729,37500.0
2014-04-16 15:10:00,74.17,74.19,74.07,74.11,13700.0,67.682,67.7003,67.5908,67.6273,13700.0
2014-04-16 15:20:00,74.11,74.25,74.08,74.24,17400.0,67.6273,67.755,67.5999,67.7459,17400.0
2014-04-16 15:30:00,74.25,74.33,74.22,74.32,23200.0,67.755,67.828,67.7277,67.8189,23200.0
2014-04-16 15:40:00,74.31,74.36,74.28,74.34,35100.0,67.8098,67.8554,67.7824,67.8372,35100.0
2014-04-16 15:50:00,74.34,74.37,74.23,74.26,132600.0,67.8372,67.8645,67.7368,67.7642,132600.0
2014-04-17 09:30:00,74.1,74.36,73.66,73.87,141600.0,67.6182,67.8554,67.2166,67.4083,141600.0
2014-04-17 09:40:00,73.93,74.07,73.77,73.91,25300.0,67.463,67.5908,67.317,67.4448,25300.0
2014-04-17 09:50:00,73.89,74.01,73.7,73.95,17200.0,67.4265,67.536,67.2531,67.4813,17200.0
2014-04-17 10:00:00,73.98,74.22,73.88,74.14,19200.0,67.5087,67.7277,67.4174,67.6547,19200.0
2014-04-17 10:10:00,74.14,74.49,74.14,74.29,30400.0,67.6547,67.974,67.6547,67.7915,30400.0
2014-04-17 10:20:00,74.31,74.66,74.25,74.63,82400.0,67.8098,68.1292,67.755,68.1018,82400.0
2014-04-17 10:30:00,74.65,74.75,74.56,74.64,32900.0,68.12,68.2113,68.0379,68.1109,32900.0
2014-04-17 10:40:00,74.71,74.72,74.33,74.33,32200.0,68.1748,68.1839,67.828,67.828,32200.0
2014-04-17 10:50:00,74.35,74.38,74.24,74.31,32900.0,67.8463,67.8737,67.7459,67.8098,32900.0
2014-04-17 11:00:00,74.31,74.34,74.21,74.21,33100.0,67.8098,67.8372,67.7185,67.7185,33100.0
2014-04-17 11:10:00,74.21,74.28,74.13,74.24,14600.0,67.7185,67.7824,67.6455,67.7459,14600.0
2014-04-17 11:20:00,74.24,74.33,74.24,74.31,9700.0,67.7459,67.828,67.7459,67.8098,9700.0
2014-04-17 11:30:00,74.29,74.33,74.18,74.2,14300.0,67.7915,67.828,67.6912,67.7094,14300.0
2014-04-17 11:40:00,74.22,74.26,74.15,74.15,5400.0,67.7277,67.7642,67.6638,67.6638,5400.0
2014-04-17 11:50:00,74.13,74.15,74.06,74.08,14700.0,67.6455,67.6638,67.5817,67.5999,14700.0
2014-04-17 12:00:00,74.07,74.14,74.05,74.12,31800.0,67.5908,67.6547,67.5725,67.6364,31800.0
2014-04-17 12:10:00,74.12,74.21,74.04,74.12,9800.0,67.6364,67.7185,67.5634,67.6364,9800.0
2014-04-17 12:20:00,74.1,74.16,74.08,74.15,4100.0,67.6182,67.6729,67.5999,67.6638,4100.0
2014-04-17 12:30:00,74.13,74.13,74.04,74.1,15400.0,67.6455,67.6455,67.5634,67.6182,15400.0
2014-04-17 12:40:00,74.13,74.2,74.1,74.2,11800.0,67.6455,67.7094,67.6182,67.7094,11800.0
2014-04-17 12:50:00,74.22,74.3,74.22,74.29,5900.0,67.7277,67.8007,67.7277,67.7915,5900.0
2014-04-17 13:00:00,74.3,74.39,74.26,74.37,8800.0,67.8007,67.8828,67.7642,67.8645,8800.0
2014-04-17 13:10:00,74.36,74.46,74.29,74.29,28700.0,67.8554,67.9467,67.7915,67.7915,28700.0
2014-04-17 13:20:00,74.3,74.36,74.25,74.31,11400.0,67.8007,67.8554,67.755,67.8098,11400.0
2014-04-17 13:30:00,74.31,74.34,74.26,74.26,23700.0,67.8098,67.8372,67.7642,67.7642,23700.0
2014-04-17 13:40:00,74.26,74.36,74.26,74.31,18600.0,67.7642,67.8554,67.7642,67.8098,18600.0
2014-04-17 13:50:00,74.3,74.43,74.29,74.42,12000.0,67.8007,67.9193,67.7915,67.9102,12000.0
2014-04-17 14:00:00,74.43,74.44,74.3,74.34,11400.0,67.9193,67.9284,67.8007,67.8372,11400.0
2014-04-17 14:10:00,74.34,74.37,74.3,74.37,14400.0,67.8372,67.8645,67.8007,67.8645,14400.0
2014-04-17 14:20:00,74.36,74.42,74.33,74.34,24900.0,67.8554,67.9102,67.828,67.8372,24900.0
2014-04-17 14:30:00,74.33,74.38,74.28,74.3,20800.0,67.828,67.8737,67.7824,67.8007,20800.0
2014-04-17 14:40:00,74.3,74.32,74.17,74.18,31700.0,67.8007,67.8189,67.682,67.6912,31700.0
2014-04-17 14:50:00,74.19,74.21,74.14,74.14,30900.0,67.7003,67.7185,67.6547,67.6547,30900.0
2014-04-17 15:00:00,74.13,74.18,74.1,74.15,90200.0,67.6455,67.6912,67.6182,67.6638,90200.0
2014-04-17 15:10:00,74.14,74.34,74.1,74.31,29800.0,67.6547,67.8372,67.6182,67.8098,29800.0
2014-04-17 15:20:00,74.31,74.33,74.23,74.31,27400.0,67.8098,67.828,67.7368,67.8098,27400.0
2014-04-17 15:30:00,74.3,74.33,74.24,74.27,39500.0,67.8007,67.828,67.7459,67.7733,39500.0
2014-04-17 15:40:00,74.27,74.29,74.18,74.25,48000.0,67.7733,67.7915,67.6912,67.755,48000.0
2014-04-17 15:50:00,74.24,74.25,74.03,74.03,164800.0,67.7459,67.755,67.5543,67.5543,164800.0
2014-04-21 09:30:00,74.16,74.49,74.01,74.15,53900.0,67.6729,67.974,67.536,67.6638,53900.0
2014-04-21 09:40:00,74.14,74.38,74.11,74.29,31100.0,67.6547,67.8737,67.6273,67.7915,31100.0
2014-04-21 09:50:00,74.29,74.37,74.08,74.2,33800.0,67.7915,67.8645,67.5999,67.7094,33800.0
2014-04-21 10:00:00,74.26,74.46,74.22,74.42,25500.0,67.7642,67.9467,67.7277,67.9102,25500.0
2014-04-21 10:10:00,74.42,74.42,74.2,74.23,30500.0,67.9102,67.9102,67.7094,67.7368,30500.0
2014-04-21 10:20:00,74.19,74.27,74.16,74.18,18500.0,67.7003,67.7733,67.6729,67.6912,18500.0
2014-04-21 10:30:00,74.2,74.2,73.93,73.93,22400.0,67.7094,67.7094,67.463,67.463,22400.0
2014-04-21 10:40:00,73.94,74.08,73.93,74.08,28100.0,67.4722,67.5999,67.463,67.5999,28100.0
2014-04-21 10:50:00,74.06,74.19,74.03,74.13,32300.0,67.5817,67.7003,67.5543,67.6455,32300.0
2014-04-21 11:00:00,74.14,74.16,74.0,74.05,142600.0,67.6547,67.6729,67.5269,67.5725,142600.0
2014-04-21 11:10:00,74.04,74.13,73.98,74.01,46500.0,67.5634,67.6455,67.5087,67.536,46500.0
2014-04-21 11:20:00,74.0,74.06,73.97,73.97,21500.0,67.5269,67.5817,67.4995,67.4995,21500.0
2014-04-21 11:30:00,73.96,74.02,73.96,73.98,14900.0,67.4904,67.5452,67.4904,67.5087,14900.0
2014-04-21 11:40:00,73.99,74.01,73.95,74.01,18100.0,67.5178,67.536,67.4813,67.536,18100.0
2014-04-21 11:50:00,74.01,74.08,73.99,74.07,10400.0,67.536,67.5999,67.5178,67.5908,10400.0
2014-04-21 12:00:00,74.08,74.08,73.97,73.97,30800.0,67.5999,67.5999,67.4995,67.4995,30800.0
2014-04-21 12:10:00,73.97,74.01,73.94,74.01,13500.0,67.4995,67.536,67.4722,67.536,13500.0
2014-04-21 12:20:00,74.0,74.01,73.93,73.99,14700.0,67.5269,67.536,67.463,67.5178,14700.0
2014-04-21 12:30:00,73.97,73.99,73.89,73.91,14600.0,67.4995,67.5178,67.4265,67.4448,14600.0
2014-04-21 12:40:00,73.9,74.0,73.9,73.94,20500.0,67.4357,67.5269,67.4357,67.4722,20500.0
2014-04-21 12:50:00,73.95,74.01,73.93,74.0,145600.0,67.4813,67.536,67.463,67.5269,145600.0
2014-04-21 13:00:00,74.0,74.0,73.97,73.98,59000.0,67.5269,67.5269,67.4995,67.5087,59000.0
2014-04-21 13:10:00,73.98,73.99,73.91,73.91,11800.0,67.5087,67.5178,67.4448,67.4448,11800.0
2014-04-21 13:20:00,73.91,73.91,73.88,73.91,9500.0,67.4448,67.4448,67.4174,67.4448,9500.0
2014-04-21 13:30:00,73.9,73.9,73.74,73.77,22800.0,67.4357,67.4357,67.2896,67.317,22800.0
2014-04-21 13:40:00,73.76,73.76,73.7,73.72,18200.0,67.3079,67.3079,67.2531,67.2714,18200.0
2014-04-21 13:50:00,73.72,73.96,73.7,73.95,47700.0,67.2714,67.4904,67.2531,67.4813,47700.0
2014-04-21 14:00:00,73.97,73.97,73.84,73.86,16400.0,67.4995,67.4995,67.3809,67.3992,16400.0
2014-04-21 14:10:00,73.86,74.01,73.86,73.98,38000.0,67.3992,67.536,67.3992,67.5087,38000.0
2014-04-21 14:20:00,73.99,74.01,73.98,73.99,56800.0,67.5178,67.536,67.5087,67.5178,56800.0
2014-04-21 14:30:00,74.0,74.11,73.99,74.1,39600.0,67.5269,67.6273,67.5178,67.6182,39600.0
2014-04-21 14:40:00,74.1,74.1,73.99,74.03,29000.0,67.6182,67.6182,67.5178,67.5543,29000.0
2014-04-21 14:50:00,74.03,74.07,74.01,74.05,37200.0,67.5543,67.5908,67.536,67.5725,37200.0
2014-04-21 15:00:00,74.04,74.05,74.01,74.03,24600.0,67.5634,67.5725,67.536,67.5543,24600.0
2014-04-21 15:10:00,74.02,74.04,73.99,74.01,45900.0,67.5452,67.5634,67.5178,67.536,45900.0
2014-04-21 15:20:00,74.01,74.01,73.98,73.98,36000.0,67.536,67.536,67.5087,67.5087,36000.0
2014-04-21 15:30:00,73.99,74.01,73.95,73.98,40500.0,67.5178,67.536,67.4813,67.5087,40500.0
2014-04-21 15:40:00,73.99,74.01,73.9,73.9,70700.0,67.5178,67.536,67.4357,67.4357,70700.0
2014-04-21 15:50:00,73.91,74.0,73.9,74.0,131700.0,67.4448,67.5269,67.4357,67.5269,131700.0
2014-04-22 09:30:00,74.6,75.14,74.44,75.01,148100.0,68.0744,68.5672,67.9284,68.4486,148100.0
2014-04-22 09:40:00,75.01,75.59,74.95,75.58,125100.0,68.4486,68.9778,68.3938,68.9687,125100.0
2014-04-22 09:50:00,75.56,75.79,75.27,75.31,55100.0,68.9504,69.1603,68.6858,68.7223,55100.0
2014-04-22 10:00:00,75.31,75.57,75.23,75.57,75700.0,68.7223,68.9596,68.6493,68.9596,75700.0
2014-04-22 10:10:00,75.58,75.61,75.42,75.47,44100.0,68.9687,68.9961,68.8227,68.8683,44100.0
2014-04-22 10:20:00,75.47,75.48,75.14,75.17,45300.0,68.8683,68.8774,68.5672,68.5946,45300.0
2014-04-22 10:30:00,75.17,75.23,75.07,75.1,46800.0,68.5946,68.6493,68.5033,68.5307,46800.0
2014-04-22 10:40:00,75.1,75.26,75.04,75.21,38600.0,68.5307,68.6767,68.4759,68.6311,38600.0
2014-04-22 10:50:00,75.21,75.34,75.21,75.25,20000.0,68.6311,68.7497,68.6311,68.6676,20000.0
2014-04-22 11:00:00,75.25,75.31,75.18,75.24,21500.0,68.6676,68.7223,68.6037,68.6584,21500.0
2014-04-22 11:10:00,75.23,75.33,75.17,75.31,18600.0,68.6493,68.7406,68.5946,68.7223,18600.0
2014-04-22 11:20:00,75.32,75.32,75.07,75.2,50000.0,68.7314,68.7314,68.5033,68.6219,50000.0
2014-04-22 11:30:00,75.19,75.4,75.19,75.36,34400.0,68.6128,68.8044,68.6128,68.7679,34400.0
2014-04-22 11:40:00,75.36,75.36,75.19,75.19,30500.0,68.7679,68.7679,68.6128,68.6128,30500.0
2014-04-22 11:50:00,75.18,75.18,75.12,75.14,10000.0,68.6037,68.6037,68.5489,68.5672,10000.0
2014-04-22 12:00:00,75.16,75.24,75.15,75.2,21800.0,68.5854,68.6584,68.5763,68.6219,21800.0
2014-04-22 12:10:00,75.2,75.23,75.17,75.2,22500.0,68.6219,68.6493,68.5946,68.6219,22500.0
2014-04-22 12:20:00,75.2,75.32,75.18,75.31,24500.0,68.6219,68.7314,68.6037,68.7223,24500.0
2014-04-22 12:30:00,75.33,75.33,75.19,75.2,16500.0,68.7406,68.7406,68.6128,68.6219,16500.0
2014-04-22 12:40:00,75.2,75.22,75.15,75.22,19900.0,68.6219,68.6402,68.5763,68.6402,19900.0
2014-04-22 12:50:00,75.23,75.28,75.21,75.28,32300.0,68.6493,68.6949,68.6311,68.6949,32300.0
2014-04-22 13:00:00,75.31,75.32,75.22,75.28,11800.0,68.7223,68.7314,68.6402,68.6949,11800.0
2014-04-22 13:10:00,75.28,75.28,75.22,75.23,17600.0,68.6949,68.6949,68.6402,68.6493,17600.0
2014-04-22 13:20:00,75.23,75.29,75.23,75.29,25300.0,68.6493,68.7041,68.6493,68.7041,25300.0
2014-04-22 13:30:00,75.28,75.29,75.23,75.24,17000.0,68.6949,68.7041,68.6493,68.6584,17000.0
2014-04-22 13:40:00,75.23,75.23,75.11,75.2,24000.0,68.6493,68.6493,68.5398,68.6219,24000.0
2014-04-22 13:50:00,75.2,75.2,75.06,75.08,24200.0,68.6219,68.6219,68.4942,68.5124,24200.0
2014-04-22 14:00:00,75.08,75.09,74.98,75.07,54800.0,68.5124,68.5216,68.4212,68.5033,54800.0
2014-04-22 14:10:00,75.07,75.17,75.0,75.15,44200.0,68.5033,68.5946,68.4394,68.5763,44200.0
2014-04-22 14:20:00,75.17,75.17,75.01,75.01,34900.0,68.5946,68.5946,68.4486,68.4486,34900.0
2014-04-22 14:30:00,75.02,75.1,74.99,75.08,56100.0,68.4577,68.5307,68.4303,68.5124,56100.0
2014-04-22 14:40:00,75.08,75.13,75.05,75.09,34800.0,68.5124,68.5581,68.4851,68.5216,34800.0
2014-04-22 14:50:00,75.1,75.15,75.06,75.06,35700.0,68.5307,68.5763,68.4942,68.4942,35700.0
2014-04-22 15:00:00,75.05,75.07,74.92,74.97,32000.0,68.4851,68.5033,68.3664,68.4121,32000.0
2014-04-22 15:10:00,74.96,75.04,74.93,74.93,33200.0,68.4029,68.4759,68.3756,68.3756,33200.0
2014-04-22 15:20:00,74.94,74.96,74.81,74.86,52000.0,68.3847,68.4029,68.266,68.3117,52000.0
2014-04-22 15:30:00,74.86,74.93,74.8,74.8,79800.0,68.3117,68.3756,68.2569,68.2569,79800.0
2014-04-22 15:40:00,74.81,74.84,74.75,74.75,141400.0,68.266,68.2934,68.2113,68.2113,141400.0
2014-04-22 15:50:00,74.76,74.9,74.76,74.84,205600.0,68.2204,68.3482,68.2204,68.2934,205600.0
2014-04-23 09:30:00,74.43,74.79,74.18,74.32,43400.0,67.9193,68.2478,67.6912,67.8189,43400.0
2014-04-23 09:40:00,74.35,74.5,74.21,74.36,19800.0,67.8463,67.9832,67.7185,67.8554,19800.0
2014-04-23 09:50:00,74.32,74.41,74.29,74.36,28600.0,67.8189,67.901,67.7915,67.8554,28600.0
2014-04-23 10:00:00,74.32,74.32,74.23,74.3,17000.0,67.8189,67.8189,67.7368,67.8007,17000.0
2014-04-23 10:10:00,74.28,74.42,74.25,74.42,45400.0,67.7824,67.9102,67.755,67.9102,45400.0
2014-04-23 10:20:00,74.42,74.52,74.39,74.48,70500.0,67.9102,68.0014,67.8828,67.9649,70500.0
2014-04-23 10:30:00,74.49,74.49,74.33,74.4,13700.0,67.974,67.974,67.828,67.8919,13700.0
2014-04-23 10:40:00,74.42,74.5,74.41,74.46,16200.0,67.9102,67.9832,67.901,67.9467,16200.0
2014-04-23 10:50:00,74.46,74.48,74.27,74.29,10200.0,67.9467,67.9649,67.7733,67.7915,10200.0
2014-04-23 11:00:00,74.3,74.37,74.26,74.26,15000.0,67.8007,67.8645,67.7642,67.7642,15000.0
2014-04-23 11:10:00,74.28,74.3,74.18,74.22,21400.0,67.7824,67.8007,67.6912,67.7277,21400.0
2014-04-23 11:20:00,74.21,74.21,74.06,74.08,18200.0,67.7185,67.7185,67.5817,67.5999,18200.0
2014-04-23 11:30:00,74.08,74.3,74.08,74.3,41500.0,67.5999,67.8007,67.5999,67.8007,41500.0
2014-04-23 11:40:00,74.28,74.31,74.21,74.28,29100.0,67.7824,67.8098,67.7185,67.7824,29100.0
2014-04-23 11:50:00,74.3,74.45,74.3,74.4,6400.0,67.8007,67.9375,67.8007,67.8919,6400.0
2014-04-23 12:00:00,74.4,74.41,74.23,74.23,8500.0,67.8919,67.901,67.7368,67.7368,8500.0
2014-04-23 12:10:00,74.22,74.27,74.19,74.19,10400.0,67.7277,67.7733,67.7003,67.7003,10400.0
2014-04-23 12:20:00,74.19,74.23,74.15,74.22,12400.0,67.7003,67.7368,67.6638,67.7277,12400.0
2014-04-23 12:30:00,74.22,74.36,74.21,74.36,12500.0,67.7277,67.8554,67.7185,67.8554,12500.0
2014-04-23 12:40:00,74.35,74.38,74.35,74.36,7300.0,67.8463,67.8737,67.8463,67.8554,7300.0
2014-04-23 12:50:00,74.36,74.36,74.27,74.27,11600.0,67.8554,67.8554,67.7733,67.7733,11600.0
2014-04-23 13:00:00,74.28,74.36,74.27,74.33,23400.0,67.7824,67.8554,67.7733,67.828,23400.0
2014-04-23 13:10:00,74.33,74.38,74.32,74.38,6600.0,67.828,67.8737,67.8189,67.8737,6600.0
2014-04-23 13:20:00,74.37,74.38,74.32,74.36,12200.0,67.8645,67.8737,67.8189,67.8554,12200.0
2014-04-23 13:30:00,74.35,74.36,74.24,74.25,14500.0,67.8463,67.8554,67.7459,67.755,14500.0
2014-04-23 13:40:00,74.25,74.28,74.17,74.21,10100.0,67.755,67.7824,67.682,67.7185,10100.0
2014-04-23 13:50:00,74.22,74.3,74.19,74.26,23300.0,67.7277,67.8007,67.7003,67.7642,23300.0
2014-04-23 14:00:00,74.26,74.39,74.25,74.38,26100.0,67.7642,67.8828,67.755,67.8737,26100.0
2014-04-23 14:10:00,74.37,74.43,74.32,74.35,20700.0,67.8645,67.9193,67.8189,67.8463,20700.0
2014-04-23 14:20:00,74.34,74.49,74.34,74.47,35200.0,67.8372,67.974,67.8372,67.9558,35200.0
2014-04-23 14:30:00,74.49,74.51,74.45,74.49,26100.0,67.974,67.9923,67.9375,67.974,26100.0
2014-04-23 14:40:00,74.48,74.59,74.48,74.56,26400.0,67.9649,68.0653,67.9649,68.0379,26400.0
2014-04-23 14:50:00,74.56,74.66,74.55,74.58,20300.0,68.0379,68.1292,68.0288,68.0562,20300.0
2014-04-23 15:00:00,74.58,74.6,74.55,74.57,27300.0,68.0562,68.0744,68.0288,68.047,27300.0
2014-04-23 15:10:00,74.56,74.57,74.51,74.54,20600.0,68.0379,68.047,67.9923,68.0197,20600.0
2014-04-23 15:20:00,74.55,74.59,74.54,74.57,23000.0,68.0288,68.0653,68.0197,68.047,23000.0
2014-04-23 15:30:00,74.57,74.59,74.48,74.48,25800.0,68.047,68.0653,67.9649,67.9649,25800.0
2014-04-23 15:40:00,74.48,74.51,74.4,74.42,43900.0,67.9649,67.9923,67.8919,67.9102,43900.0
2014-04-23 15:50:00,74.43,74.5,74.39,74.4,92200.0,67.9193,67.9832,67.8828,67.8919,92200.0
2014-04-24 09:30:00,75.08,77.27,75.02,75.02,62500.0,68.5124,70.5109,68.4577,68.4577,62500.0
2014-04-24 09:40:00,75.0,75.05,74.31,74.41,36100.0,68.4394,68.4851,67.8098,67.901,36100.0
2014-04-24 09:50:00,74.41,74.66,74.34,74.52,27100.0,67.901,68.1292,67.8372,68.0014,27100.0
2014-04-24 10:00:00,74.5,74.5,74.1,74.23,44400.0,67.9832,67.9832,67.6182,67.7368,44400.0
2014-04-24 10:10:00,74.21,74.65,74.16,74.55,31700.0,67.7185,68.12,67.6729,68.0288,31700.0
2014-04-24 10:20:00,74.57,74.64,74.46,74.56,38100.0,68.047,68.1109,67.9467,68.0379,38100.0
2014-04-24 10:30:00,74.57,74.62,74.51,74.54,40200.0,68.047,68.0927,67.9923,68.0197,40200.0
2014-04-24 10:40:00,74.55,74.65,74.51,74.53,29500.0,68.0288,68.12,67.9923,68.0105,29500.0
2014-04-24 10:50:00,74.52,74.69,74.5,74.68,27900.0,68.0014,68.1565,67.9832,68.1474,27900.0
2014-04-24 11:00:00,74.68,74.74,74.53,74.69,29900.0,68.1474,68.2022,68.0105,68.1565,29900.0
2014-04-24 11:10:00,74.7,74.86,74.68,74.7,65900.0,68.1657,68.3117,68.1474,68.1657,65900.0
2014-04-24 11:20:00,74.7,74.78,74.66,74.75,36600.0,68.1657,68.2387,68.1292,68.2113,36600.0
2014-04-24 11:30:00,74.72,74.72,74.62,74.63,11200.0,68.1839,68.1839,68.0927,68.1018,11200.0
2014-04-24 11:40:00,74.63,74.63,74.51,74.54,14500.0,68.1018,68.1018,67.9923,68.0197,14500.0
2014-04-24 11:50:00,74.52,74.58,74.47,74.53,15500.0,68.0014,68.0562,67.9558,68.0105,15500.0
2014-04-24 12:00:00,74.54,74.61,74.48,74.5,16700.0,68.0197,68.0835,67.9649,67.9832,16700.0
2014-04-24 12:10:00,74.49,74.52,74.47,74.49,9500.0,67.974,68.0014,67.9558,67.974,9500.0
2014-04-24 12:20:00,74.49,74.49,74.4,74.4,19300.0,67.974,67.974,67.8919,67.8919,19300.0
2014-04-24 12:30:00,74.42,74.47,74.41,74.42,21100.0,67.9102,67.9558,67.901,67.9102,21100.0
2014-04-24 12:40:00,74.42,74.44,74.38,74.38,13300.0,67.9102,67.9284,67.8737,67.8737,13300.0
2014-04-24 12:50:00,74.38,74.52,74.33,74.5,10200.0,67.8737,68.0014,67.828,67.9832,10200.0
2014-04-24 13:00:00,74.5,74.53,74.45,74.47,11600.0,67.9832,68.0105,67.9375,67.9558,11600.0
2014-04-24 13:10:00,74.47,74.53,74.47,74.49,12600.0,67.9558,68.0105,67.9558,67.974,12600.0
2014-04-24 13:20:00,74.5,74.51,74.45,74.47,11100.0,67.9832,67.9923,67.9375,67.9558,11100.0
2014-04-24 13:30:00,74.46,74.46,74.21,74.21,21900.0,67.9467,67.9467,67.7185,67.7185,21900.0
2014-04-24 13:40:00,74.21,74.28,74.16,74.17,36000.0,67.7185,67.7824,67.6729,67.682,36000.0
2014-04-24 13:50:00,74.18,74.24,74.04,74.04,17600.0,67.6912,67.7459,67.5634,67.5634,17600.0
2014-04-24 14:00:00,74.04,74.2,74.03,74.07,17700.0,67.5634,67.7094,67.5543,67.5908,17700.0
2014-04-24 14:10:00,74.05,74.17,74.01,74.07,18800.0,67.5725,67.682,67.536,67.5908,18800.0
2014-04-24 14:20:00,74.06,74.11,74.04,74.1,28100.0,67.5817,67.6273,67.5634,67.6182,28100.0
2014-04-24 14:30:00,74.09,74.24,74.03,74.24,25900.0,67.609,67.7459,67.5543,67.7459,25900.0
2014-04-24 14:40:00,74.23,74.23,74.14,74.22,20000.0,67.7368,67.7368,67.6547,67.7277,20000.0
2014-04-24 14:50:00,74.23,74.31,74.23,74.31,17700.0,67.7368,67.8098,67.7368,67.8098,17700.0
2014-04-24 15:00:00,74.31,74.36,74.26,74.34,30100.0,67.8098,67.8554,67.7642,67.8372,30100.0
2014-04-24 15:10:00,74.33,74.35,74.28,74.3,28100.0,67.828,67.8463,67.7824,67.8007,28100.0
2014-04-24 15:20:00,74.29,74.35,74.27,74.29,38000.0,67.7915,67.8463,67.7733,67.7915,38000.0
2014-04-24 15:30:00,74.29,74.31,74.15,74.16,62000.0,67.7915,67.8098,67.6638,67.6729,62000.0
2014-04-24 15:40:00,74.17,74.18,74.01,74.03,104800.0,67.682,67.6912,67.536,67.5543,104800.0
2014-04-24 15:50:00,74.03,74.19,74.02,74.16,145300.0,67.5543,67.7003,67.5452,67.6729,145300.0
2014-04-25 09:30:00,74.67,75.37,74.56,75.31,145800.0,68.1383,68.7771,68.0379,68.7223,145800.0
2014-04-25 09:40:00,75.35,76.1,75.31,75.66,122500.0,68.7588,69.4432,68.7223,69.0417,122500.0
2014-04-25 09:50:00,75.63,75.81,75.6,75.71,76800.0,69.0143,69.1786,68.9869,69.0873,76800.0
2014-04-25 10:00:00,75.63,75.71,75.52,75.61,81000.0,69.0143,69.0873,68.9139,68.9961,81000.0
2014-04-25 10:10:00,75.62,75.67,75.52,75.64,47400.0,69.0052,69.0508,68.9139,69.0234,47400.0
2014-04-25 10:20:00,75.63,75.67,75.4,75.45,40200.0,69.0143,69.0508,68.8044,68.8501,40200.0
2014-04-25 10:30:00,75.44,75.45,75.17,75.25,80300.0,68.8409,68.8501,68.5946,68.6676,80300.0
2014-04-25 10:40:00,75.24,75.34,75.16,75.18,45400.0,68.6584,68.7497,68.5854,68.6037,45400.0
2014-04-25 10:50:00,75.17,75.25,75.06,75.23,40700.0,68.5946,68.6676,68.4942,68.6493,40700.0
2014-04-25 11:00:00,75.23,75.28,74.95,75.0,52500.0,68.6493,68.6949,68.3938,68.4394,52500.0
2014-04-25 11:10:00,75.0,75.15,74.96,75.11,33200.0,68.4394,68.5763,68.4029,68.5398,33200.0
2014-04-25 11:20:00,75.11,75.39,75.11,75.38,50900.0,68.5398,68.7953,68.5398,68.7862,50900.0
2014-04-25 11:30:00,75.38,77.15,75.38,77.0,553800.0,68.7862,70.4014,68.7862,70.2645,553800.0
2014-04-25 11:40:00,76.99,77.14,75.95,75.98,496800.0,70.2554,70.3922,69.3063,69.3337,496800.0
2014-04-25 11:50:00,75.98,76.4,75.86,76.04,66400.0,69.3337,69.717,69.2242,69.3885,66400.0
2014-04-25 12:00:00,76.05,76.06,75.92,75.97,63400.0,69.3976,69.4067,69.279,69.3246,63400.0
2014-04-25 12:10:00,75.98,76.09,75.98,76.03,29600.0,69.3337,69.4341,69.3337,69.3793,29600.0
2014-04-25 12:20:00,76.01,76.09,75.88,76.02,49000.0,69.3611,69.4341,69.2425,69.3702,49000.0
2014-04-25 12:30:00,76.0,76.0,75.71,75.73,41600.0,69.352,69.352,69.0873,69.1056,41600.0
2014-04-25 12:40:00,75.73,75.77,75.69,75.72,59700.0,69.1056,69.1421,69.0691,69.0964,59700.0
2014-04-25 12:50:00,75.71,75.86,75.66,75.69,57400.0,69.0873,69.2242,69.0417,69.0691,57400.0
2014-04-25 13:00:00,75.7,75.7,75.45,75.57,81800.0,69.0782,69.0782,68.8501,68.9596,81800.0
2014-04-25 13:10:00,75.57,75.62,75.5,75.59,45400.0,68.9596,69.0052,68.8957,68.9778,45400.0
2014-04-25 13:20:00,75.56,75.7,75.54,75.57,28000.0,68.9504,69.0782,68.9322,68.9596,28000.0
2014-04-25 13:30:00,75.55,75.55,75.38,75.42,45900.0,68.9413,68.9413,68.7862,68.8227,45900.0
2014-04-25 13:40:00,75.42,75.71,75.42,75.58,32500.0,68.8227,69.0873,68.8227,68.9687,32500.0
2014-04-25 13:50:00,75.6,75.63,75.46,75.54,26500.0,68.9869,69.0143,68.8592,68.9322,26500.0
2014-04-25 14:00:00,75.54,75.56,75.44,75.54,39600.0,68.9322,68.9504,68.8409,68.9322,39600.0
2014-04-25 14:10:00,75.53,75.53,75.35,75.37,30100.0,68.9231,68.9231,68.7588,68.7771,30100.0
2014-04-25 14:20:00,75.37,75.42,75.28,75.28,25400.0,68.7771,68.8227,68.6949,68.6949,25400.0
2014-04-25 14:30:00,75.27,75.4,75.15,75.38,41800.0,68.6858,68.8044,68.5763,68.7862,41800.0
2014-04-25 14:40:00,75.37,75.46,75.31,75.46,53900.0,68.7771,68.8592,68.7223,68.8592,53900.0
2014-04-25 14:50:00,75.47,75.56,75.35,75.39,48900.0,68.8683,68.9504,68.7588,68.7953,48900.0
2014-04-25 15:00:00,75.39,75.53,75.36,75.53,38600.0,68.7953,68.9231,68.7679,68.9231,38600.0
2014-04-25 15:10:00,75.53,75.56,75.43,75.48,55200.0,68.9231,68.9504,68.8318,68.8774,55200.0
2014-04-25 15:20:00,75.47,75.51,75.33,75.46,111400.0,68.8683,68.9048,68.7406,68.8592,111400.0
2014-04-25 15:30:00,75.46,75.52,75.37,75.42,58400.0,68.8592,68.9139,68.7771,68.8227,58400.0
2014-04-25 15:40:00,75.42,75.57,75.41,75.56,92600.0,68.8227,68.9596,68.8136,68.9504,92600.0
2014-04-25 15:50:00,75.56,75.56,75.27,75.34,193400.0,68.9504,68.9504,68.6858,68.7497,193400.0
2014-04-28 09:30:00,75.51,76.01,75.45,75.54,98500.0,68.9048,69.3611,68.8501,68.9322,98500.0
2014-04-28 09:40:00,75.55,75.58,75.09,75.09,46700.0,68.9413,68.9687,68.5216,68.5216,46700.0
2014-04-28 09:50:00,75.09,75.56,75.09,75.47,52200.0,68.5216,68.9504,68.5216,68.8683,52200.0
2014-04-28 10:00:00,75.48,75.61,75.38,75.52,57900.0,68.8774,68.9961,68.7862,68.9139,57900.0
2014-04-28 10:10:00,75.51,75.88,75.44,75.88,99400.0,68.9048,69.2425,68.8409,69.2425,99400.0
2014-04-28 10:20:00,75.88,76.01,75.85,75.85,38500.0,69.2425,69.3611,69.2151,69.2151,38500.0
2014-04-28 10:30:00,75.86,75.95,75.77,75.83,35300.0,69.2242,69.3063,69.1421,69.1968,35300.0
2014-04-28 10:40:00,75.83,75.9,75.78,75.79,24100.0,69.1968,69.2607,69.1512,69.1603,24100.0
2014-04-28 10:50:00,75.78,75.83,75.71,75.78,21000.0,69.1512,69.1968,69.0873,69.1512,21000.0
2014-04-28 11:00:00,75.78,75.85,75.66,75.7,19600.0,69.1512,69.2151,69.0417,69.0782,19600.0
2014-04-28 11:10:00,75.71,75.71,75.35,75.35,23900.0,69.0873,69.0873,68.7588,68.7588,23900.0
2014-04-28 11:20:00,75.33,75.4,75.12,75.12,29800.0,68.7406,68.8044,68.5489,68.5489,29800.0
2014-04-28 11:30:00,75.13,75.32,75.12,75.25,27600.0,68.5581,68.7314,68.5489,68.6676,27600.0
2014-04-28 11:40:00,75.25,75.25,75.12,75.15,19800.0,68.6676,68.6676,68.5489,68.5763,19800.0
2014-04-28 11:50:00,75.15,75.24,74.75,74.81,51500.0,68.5763,68.6584,68.2113,68.266,51500.0
2014-04-28 12:00:00,74.82,74.97,74.73,74.73,13900.0,68.2752,68.4121,68.193,68.193,13900.0
2014-04-28 12:10:00,74.74,74.88,74.73,74.79,15300.0,68.2022,68.3299,68.193,68.2478,15300.0
2014-04-28 12:20:00,74.8,74.81,74.58,74.75,23800.0,68.2569,68.266,68.0562,68.2113,23800.0
2014-04-28 12:30:00,74.74,74.79,74.58,74.64,29900.0,68.2022,68.2478,68.0562,68.1109,29900.0
2014-04-28 12:40:00,74.65,74.76,74.61,74.66,34900.0,68.12,68.2204,68.0835,68.1292,34900.0
2014-04-28 12:50:00,74.66,74.67,74.39,74.42,26500.0,68.1292,68.1383,67.8828,67.9102,26500.0
2014-04-28 13:00:00,74.41,74.41,74.28,74.39,40800.0,67.901,67.901,67.7824,67.8828,40800.0
2014-04-28 13:10:00,74.39,74.47,74.13,74.14,48100.0,67.8828,67.9558,67.6455,67.6547,48100.0
2014-04-28 13:20:00,74.14,74.27,74.03,74.23,45000.0,67.6547,67.7733,67.5543,67.7368,45000.0
2014-04-28 13:30:00,74.21,74.35,74.1,74.34,25300.0,67.7185,67.8463,67.6182,67.8372,25300.0
2014-04-28 13:40:00,74.34,74.5,74.33,74.5,15000.0,67.8372,67.9832,67.828,67.9832,15000.0
2014-04-28 13:50:00,74.52,74.63,74.42,74.51,25300.0,68.0014,68.1018,67.9102,67.9923,25300.0
2014-04-28 14:00:00,74.49,74.54,74.28,74.48,40600.0,67.974,68.0197,67.7824,67.9649,40600.0
2014-04-28 14:10:00,74.49,74.75,74.48,74.75,20300.0,67.974,68.2113,67.9649,68.2113,20300.0
2014-04-28 14:20:00,74.72,74.84,74.65,74.67,17200.0,68.1839,68.2934,68.12,68.1383,17200.0
2014-04-28 14:30:00,74.69,74.77,74.61,74.68,26700.0,68.1565,68.2295,68.0835,68.1474,26700.0
2014-04-28 14:40:00,74.65,74.68,74.47,74.66,35500.0,68.12,68.1474,67.9558,68.1292,35500.0
2014-04-28 14:50:00,74.64,74.7,74.43,74.44,39000.0,68.1109,68.1657,67.9193,67.9284,39000.0
2014-04-28 15:00:00,74.45,74.71,74.43,74.69,46900.0,67.9375,68.1748,67.9193,68.1565,46900.0
2014-04-28 15:10:00,74.69,74.9,74.66,74.88,68700.0,68.1565,68.3482,68.1292,68.3299,68700.0
2014-04-28 15:20:00,74.89,75.01,74.82,74.86,65500.0,68.3391,68.4486,68.2752,68.3117,65500.0
2014-04-28 15:30:00,74.86,75.04,74.86,74.94,96800.0,68.3117,68.4759,68.3117,68.3847,96800.0
2014-04-28 15:40:00,74.95,74.95,74.74,74.74,56900.0,68.3938,68.3938,68.2022,68.2022,56900.0
2014-04-28 15:50:00,74.73,74.8,74.66,74.69,218000.0,68.193,68.2569,68.1292,68.1565,218000.0
2014-04-29 09:30:00,75.15,75.44,75.03,75.11,139800.0,68.5763,68.8409,68.4668,68.5398,139800.0
2014-04-29 09:40:00,75.12,75.29,74.97,75.06,42200.0,68.5489,68.7041,68.4121,68.4942,42200.0
2014-04-29 09:50:00,75.06,75.42,75.06,75.06,97700.0,68.4942,68.8227,68.4942,68.4942,97700.0
2014-04-29 10:00:00,75.07,75.29,75.03,75.03,112600.0,68.5033,68.7041,68.4668,68.4668,112600.0
2014-04-29 10:10:00,75.04,75.13,74.87,75.04,82500.0,68.4759,68.5581,68.3208,68.4759,82500.0
2014-04-29 10:20:00,75.04,75.09,74.92,74.96,39900.0,68.4759,68.5216,68.3664,68.4029,39900.0
2014-04-29 10:30:00,74.95,75.19,74.95,75.17,22100.0,68.3938,68.6128,68.3938,68.5946,22100.0
2014-04-29 10:40:00,75.16,75.34,75.14,75.18,18400.0,68.5854,68.7497,68.5672,68.6037,18400.0
2014-04-29 10:50:00,75.18,75.22,75.01,75.01,31300.0,68.6037,68.6402,68.4486,68.4486,31300.0
2014-04-29 11:00:00,75.01,75.07,74.92,74.97,23000.0,68.4486,68.5033,68.3664,68.4121,23000.0
2014-04-29 11:10:00,74.94,75.03,74.85,74.94,22400.0,68.3847,68.4668,68.3026,68.3847,22400.0
2014-04-29 11:20:00,74.94,75.2,74.94,75.17,16000.0,68.3847,68.6219,68.3847,68.5946,16000.0
2014-04-29 11:30:00,75.17,75.18,75.03,75.03,25300.0,68.5946,68.6037,68.4668,68.4668,25300.0
2014-04-29 11:40:00,75.04,75.04,74.9,74.94,47600.0,68.4759,68.4759,68.3482,68.3847,47600.0
2014-04-29 11:50:00,74.94,75.05,74.87,75.04,11900.0,68.3847,68.4851,68.3208,68.4759,11900.0
2014-04-29 12:00:00,75.06,75.07,74.95,75.04,24400.0,68.4942,68.5033,68.3938,68.4759,24400.0
2014-04-29 12:10:00,75.05,75.14,75.05,75.13,22400.0,68.4851,68.5672,68.4851,68.5581,22400.0
2014-04-29 12:20:00,75.16,75.33,75.16,75.28,14800.0,68.5854,68.7406,68.5854,68.6949,14800.0
2014-04-29 12:30:00,75.28,75.43,75.23,75.38,18100.0,68.6949,68.8318,68.6493,68.7862,18100.0
2014-04-29 12:40:00,75.4,75.46,75.38,75.41,9100.0,68.8044,68.8592,68.7862,68.8136,9100.0
2014-04-29 12:50:00,75.42,75.47,75.42,75.45,12100.0,68.8227,68.8683,68.8227,68.8501,12100.0
2014-04-29 13:00:00,75.45,75.46,75.38,75.38,18700.0,68.8501,68.8592,68.7862,68.7862,18700.0
2014-04-29 13:10:00,75.39,75.43,75.33,75.42,12800.0,68.7953,68.8318,68.7406,68.8227,12800.0
2014-04-29 13:20:00,75.44,75.67,75.41,75.67,40800.0,68.8409,69.0508,68.8136,69.0508,40800.0
2014-04-29 13:30:00,75.67,75.7,75.59,75.61,18700.0,69.0508,69.0782,68.9778,68.9961,18700.0
2014-04-29 13:40:00,75.62,75.64,75.52,75.63,10700.0,69.0052,69.0234,68.9139,69.0143,10700.0
2014-04-29 13:50:00,75.64,75.74,75.63,75.73,28300.0,69.0234,69.1147,69.0143,69.1056,28300.0
2014-04-29 14:00:00,75.73,75.82,75.71,75.72,31100.0,69.1056,69.1877,69.0873,69.0964,31100.0
2014-04-29 14:10:00,75.72,75.72,75.58,75.6,46800.0,69.0964,69.0964,68.9687,68.9869,46800.0
2014-04-29 14:20:00,75.62,75.65,75.55,75.57,13200.0,69.0052,69.0326,68.9413,68.9596,13200.0
2014-04-29 14:30:00,75.57,75.57,75.48,75.5,28000.0,68.9596,68.9596,68.8774,68.8957,28000.0
2014-04-29 14:40:00,75.5,75.55,75.47,75.54,20400.0,68.8957,68.9413,68.8683,68.9322,20400.0
2014-04-29 14:50:00,75.54,75.54,75.36,75.36,53400.0,68.9322,68.9322,68.7679,68.7679,53400.0
2014-04-29 15:00:00,75.35,75.4,75.33,75.37,38000.0,68.7588,68.8044,68.7406,68.7771,38000.0
2014-04-29 15:10:00,75.37,75.41,75.31,75.4,72200.0,68.7771,68.8136,68.7223,68.8044,72200.0
2014-04-29 15:20:00,75.4,75.52,75.39,75.52,46400.0,68.8044,68.9139,68.7953,68.9139,46400.0
2014-04-29 15:30:00,75.51,75.51,75.36,75.36,43800.0,68.9048,68.9048,68.7679,68.7679,43800.0
2014-04-29 15:40:00,75.37,75.37,75.3,75.35,49500.0,68.7771,68.7771,68.7132,68.7588,49500.0
2014-04-29 15:50:00,75.34,75.42,75.34,75.41,103700.0,68.7497,68.8227,68.7497,68.8136,103700.0
2014-04-30 09:30:00,74.93,75.5,74.92,75.5,54000.0,68.3756,68.8957,68.3664,68.8957,54000.0
2014-04-30 09:40:00,75.51,75.83,75.42,75.53,40000.0,68.9048,69.1968,68.8227,68.9231,40000.0
2014-04-30 09:50:00,75.48,75.58,75.18,75.43,28600.0,68.8774,68.9687,68.6037,68.8318,28600.0
2014-04-30 10:00:00,75.35,75.35,75.1,75.21,55900.0,68.7588,68.7588,68.5307,68.6311,55900.0
2014-04-30 10:10:00,75.25,75.49,75.25,75.49,19600.0,68.6676,68.8866,68.6676,68.8866,19600.0
2014-04-30 10:20:00,75.47,75.65,75.38,75.65,35400.0,68.8683,69.0326,68.7862,69.0326,35400.0
2014-04-30 10:30:00,75.65,75.73,75.58,75.62,18000.0,69.0326,69.1056,68.9687,69.0052,18000.0
2014-04-30 10:40:00,75.63,75.71,75.56,75.65,13300.0,69.0143,69.0873,68.9504,69.0326,13300.0
2014-04-30 10:50:00,75.66,75.73,75.59,75.59,8400.0,69.0417,69.1056,68.9778,68.9778,8400.0
2014-04-30 11:00:00,75.59,75.61,75.54,75.54,16300.0,68.9778,68.9961,68.9322,68.9322,16300.0
2014-04-30 11:10:00,75.54,75.54,75.39,75.47,9100.0,68.9322,68.9322,68.7953,68.8683,9100.0
2014-04-30 11:20:00,75.45,75.45,75.33,75.4,11700.0,68.8501,68.8501,68.7406,68.8044,11700.0
2014-04-30 11:30:00,75.41,75.44,75.27,75.32,15100.0,68.8136,68.8409,68.6858,68.7314,15100.0
2014-04-30 11:40:00,75.34,75.4,75.32,75.33,9200.0,68.7497,68.8044,68.7314,68.7406,9200.0
2014-04-30 11:50:00,75.34,75.42,75.23,75.3,52800.0,68.7497,68.8227,68.6493,68.7132,52800.0
2014-04-30 12:00:00,75.31,75.4,75.31,75.35,18200.0,68.7223,68.8044,68.7223,68.7588,18200.0
2014-04-30 12:10:00,75.36,75.48,75.36,75.42,12500.0,68.7679,68.8774,68.7679,68.8227,12500.0
2014-04-30 12:20:00,75.43,75.43,75.35,75.37,16000.0,68.8318,68.8318,68.7588,68.7771,16000.0
2014-04-30 12:30:00,75.35,75.37,75.29,75.33,7600.0,68.7588,68.7771,68.7041,68.7406,7600.0
2014-04-30 12:40:00,75.36,75.36,75.29,75.31,5500.0,68.7679,68.7679,68.7041,68.7223,5500.0
2014-04-30 12:50:00,75.33,75.36,75.3,75.35,7700.0,68.7406,68.7679,68.7132,68.7588,7700.0
2014-04-30 13:00:00,75.35,75.39,75.33,75.35,10900.0,68.7588,68.7953,68.7406,68.7588,10900.0
2014-04-30 13:10:00,75.34,75.37,75.32,75.36,11400.0,68.7497,68.7771,68.7314,68.7679,11400.0
2014-04-30 13:20:00,75.35,75.38,75.32,75.33,18400.0,68.7588,68.7862,68.7314,68.7406,18400.0
2014-04-30 13:30:00,75.32,75.33,75.29,75.29,10800.0,68.7314,68.7406,68.7041,68.7041,10800.0
2014-04-30 13:40:00,75.3,75.31,75.21,75.21,29800.0,68.7132,68.7223,68.6311,68.6311,29800.0
2014-04-30 13:50:00,75.23,75.34,75.21,75.32,12200.0,68.6493,68.7497,68.6311,68.7314,12200.0
2014-04-30 14:00:00,75.3,75.5,75.21,75.33,26100.0,68.7132,68.8957,68.6311,68.7406,26100.0
2014-04-30 14:10:00,75.35,75.35,75.19,75.29,11400.0,68.7588,68.7588,68.6128,68.7041,11400.0
2014-04-30 14:20:00,75.28,75.41,75.26,75.34,8600.0,68.6949,68.8136,68.6767,68.7497,8600.0
2014-04-30 14:30:00,75.37,75.43,75.3,75.32,9200.0,68.7771,68.8318,68.7132,68.7314,9200.0
2014-04-30 14:40:00,75.32,75.49,75.31,75.47,22000.0,68.7314,68.8866,68.7223,68.8683,22000.0
2014-04-30 14:50:00,75.47,75.5,75.38,75.38,13700.0,68.8683,68.8957,68.7862,68.7862,13700.0
2014-04-30 15:00:00,75.39,75.45,75.35,75.37,15300.0,68.7953,68.8501,68.7588,68.7771,15300.0
2014-04-30 15:10:00,75.35,75.42,75.29,75.41,23700.0,68.7588,68.8227,68.7041,68.8136,23700.0
2014-04-30 15:20:00,75.39,75.54,75.36,75.5,28700.0,68.7953,68.9322,68.7679,68.8957,28700.0
2014-04-30 15:30:00,75.5,75.57,75.46,75.57,36100.0,68.8957,68.9596,68.8592,68.9596,36100.0
2014-04-30 15:40:00,75.57,75.63,75.44,75.48,39700.0,68.9596,69.0143,68.8409,68.8774,39700.0
2014-04-30 15:50:00,75.48,75.84,75.48,75.75,270700.0,68.8774,69.206,68.8774,69.1238,270700.0
2014-05-01 09:30:00,75.69,76.22,75.42,75.77,43600.0,69.0691,69.5527,68.8227,69.1421,43600.0
2014-05-01 09:40:00,75.76,76.07,75.75,75.98,65900.0,69.1329,69.4158,69.1238,69.3337,65900.0
2014-05-01 09:50:00,75.96,76.0,75.82,75.94,16900.0,69.3155,69.352,69.1877,69.2972,16900.0
2014-05-01 10:00:00,75.95,75.98,75.77,75.78,16200.0,69.3063,69.3337,69.1421,69.1512,16200.0
2014-05-01 10:10:00,75.78,75.91,75.61,75.64,16500.0,69.1512,69.2698,68.9961,69.0234,16500.0
2014-05-01 10:20:00,75.64,75.87,75.6,75.82,14200.0,69.0234,69.2333,68.9869,69.1877,14200.0
2014-05-01 10:30:00,75.86,75.97,75.85,75.93,15100.0,69.2242,69.3246,69.2151,69.2881,15100.0
2014-05-01 10:40:00,75.93,76.12,75.9,76.05,25800.0,69.2881,69.4615,69.2607,69.3976,25800.0
2014-05-01 10:50:00,76.06,76.22,76.06,76.16,9700.0,69.4067,69.5527,69.4067,69.498,9700.0
2014-05-01 11:00:00,76.15,76.15,76.07,76.13,15300.0,69.4888,69.4888,69.4158,69.4706,15300.0
2014-05-01 11:10:00,76.14,76.3,76.14,76.28,26100.0,69.4797,69.6257,69.4797,69.6075,26100.0
2014-05-01 11:20:00,76.28,76.56,76.28,76.5,27800.0,69.6075,69.863,69.6075,69.8082,27800.0
2014-05-01 11:30:00,76.5,76.73,76.49,76.66,23100.0,69.8082,70.0181,69.7991,69.9542,23100.0
2014-05-01 11:40:00,76.65,76.77,76.62,76.74,25100.0,69.9451,70.0546,69.9177,70.0272,25100.0
2014-05-01 11:50:00,76.74,76.74,76.56,76.56,32600.0,70.0272,70.0272,69.863,69.863,32600.0
2014-05-01 12:00:00,76.54,76.54,76.4,76.45,23700.0,69.8447,69.8447,69.717,69.7626,23700.0
2014-05-01 12:10:00,76.46,76.55,76.46,76.47,15300.0,69.7717,69.8538,69.7717,69.7808,15300.0
2014-05-01 12:20:00,76.46,76.55,76.39,76.54,11400.0,69.7717,69.8538,69.7078,69.8447,11400.0
2014-05-01 12:30:00,76.52,76.65,76.52,76.65,46900.0,69.8265,69.9451,69.8265,69.9451,46900.0
2014-05-01 12:40:00,76.64,76.69,76.6,76.6,38200.0,69.936,69.9816,69.8995,69.8995,38200.0
2014-05-01 12:50:00,76.61,76.64,76.48,76.5,25500.0,69.9086,69.936,69.79,69.8082,25500.0
2014-05-01 13:00:00,76.49,76.53,76.43,76.51,10600.0,69.7991,69.8356,69.7443,69.8173,10600.0
2014-05-01 13:10:00,76.51,76.52,76.38,76.43,12300.0,69.8173,69.8265,69.6987,69.7443,12300.0
2014-05-01 13:20:00,76.41,76.41,76.34,76.34,23100.0,69.7261,69.7261,69.6622,69.6622,23100.0
2014-05-01 13:30:00,76.34,76.4,76.26,76.38,15300.0,69.6622,69.717,69.5892,69.6987,15300.0
2014-05-01 13:40:00,76.37,76.4,76.29,76.29,21100.0,69.6896,69.717,69.6166,69.6166,21100.0
2014-05-01 13:50:00,76.29,76.29,76.01,76.04,22100.0,69.6166,69.6166,69.3611,69.3885,22100.0
2014-05-01 14:00:00,76.06,76.24,76.03,76.19,21600.0,69.4067,69.571,69.3793,69.5253,21600.0
2014-05-01 14:10:00,76.2,76.23,76.1,76.13,22600.0,69.5345,69.5618,69.4432,69.4706,22600.0
2014-05-01 14:20:00,76.14,76.21,76.08,76.1,24900.0,69.4797,69.5436,69.425,69.4432,24900.0
2014-05-01 14:30:00,76.1,76.13,75.92,75.93,44000.0,69.4432,69.4706,69.279,69.2881,44000.0
2014-05-01 14:40:00,75.92,75.97,75.81,75.96,29500.0,69.279,69.3246,69.1786,69.3155,29500.0
2014-05-01 14:50:00,75.96,75.98,75.87,75.92,28600.0,69.3155,69.3337,69.2333,69.279,28600.0
2014-05-01 15:00:00,75.92,75.96,75.79,75.82,25200.0,69.279,69.3155,69.1603,69.1877,25200.0
2014-05-01 15:10:00,75.82,75.93,75.75,75.87,30400.0,69.1877,69.2881,69.1238,69.2333,30400.0
2014-05-01 15:20:00,75.86,75.94,75.82,75.87,47800.0,69.2242,69.2972,69.1877,69.2333,47800.0
2014-05-01 15:30:00,75.83,75.88,75.79,75.87,38600.0,69.1968,69.2425,69.1603,69.2333,38600.0
2014-05-01 15:40:00,75.86,75.89,75.81,75.81,50000.0,69.2242,69.2516,69.1786,69.1786,50000.0
2014-05-01 15:50:00,75.81,75.93,75.81,75.92,102800.0,69.1786,69.2881,69.1786,69.279,102800.0
2014-05-02 09:30:00,76.16,76.17,75.84,76.13,55000.0,69.498,69.5071,69.206,69.4706,55000.0
2014-05-02 09:40:00,76.13,76.25,75.85,75.85,17100.0,69.4706,69.5801,69.2151,69.2151,17100.0
2014-05-02 09:50:00,75.88,75.93,75.58,75.76,23100.0,69.2425,69.2881,68.9687,69.1329,23100.0
2014-05-02 10:00:00,75.78,75.9,75.63,75.85,41100.0,69.1512,69.2607,69.0143,69.2151,41100.0
2014-05-02 10:10:00,75.84,75.86,75.77,75.81,16900.0,69.206,69.2242,69.1421,69.1786,16900.0
2014-05-02 10:20:00,75.8,75.93,75.76,75.79,14900.0,69.1695,69.2881,69.1329,69.1603,14900.0
2014-05-02 10:30:00,75.8,76.06,75.73,76.01,20400.0,69.1695,69.4067,69.1056,69.3611,20400.0
2014-05-02 10:40:00,75.99,76.0,75.47,75.48,19600.0,69.3428,69.352,68.8683,68.8774,19600.0
2014-05-02 10:50:00,75.49,75.6,75.47,75.56,17500.0,68.8866,68.9869,68.8683,68.9504,17500.0
2014-05-02 11:00:00,75.56,75.78,75.54,75.74,17100.0,68.9504,69.1512,68.9322,69.1147,17100.0
2014-05-02 11:10:00,75.73,75.75,75.63,75.74,12600.0,69.1056,69.1238,69.0143,69.1147,12600.0
2014-05-02 11:20:00,75.75,75.75,75.62,75.64,13100.0,69.1238,69.1238,69.0052,69.0234,13100.0
2014-05-02 11:30:00,75.66,75.83,75.66,75.81,15800.0,69.0417,69.1968,69.0417,69.1786,15800.0
2014-05-02 11:40:00,75.82,75.86,75.73,75.82,20800.0,69.1877,69.2242,69.1056,69.1877,20800.0
2014-05-02 11:50:00,75.84,75.94,75.83,75.85,24100.0,69.206,69.2972,69.1968,69.2151,24100.0
2014-05-02 12:00:00,75.85,75.86,75.72,75.77,23700.0,69.2151,69.2242,69.0964,69.1421,23700.0
2014-05-02 12:10:00,75.76,75.83,75.76,75.78,5700.0,69.1329,69.1968,69.1329,69.1512,5700.0
2014-05-02 12:20:00,75.8,75.82,75.76,75.77,4400.0,69.1695,69.1877,69.1329,69.1421,4400.0
2014-05-02 12:30:00,75.78,75.88,75.77,75.87,12200.0,69.1512,69.2425,69.1421,69.2333,12200.0
2014-05-02 12:40:00,75.85,75.85,75.81,75.83,4500.0,69.2151,69.2151,69.1786,69.1968,4500.0
2014-05-02 12:50:00,75.79,75.8,75.76,75.78,3700.0,69.1603,69.1695,69.1329,69.1512,3700.0
2014-05-02 13:00:00,75.79,75.81,75.7,75.72,5900.0,69.1603,69.1786,69.0782,69.0964,5900.0
2014-05-02 13:10:00,75.69,75.69,75.6,75.61,4800.0,69.0691,69.0691,68.9869,68.9961,4800.0
2014-05-02 13:20:00,75.62,75.65,75.53,75.55,8100.0,69.0052,69.0326,68.9231,68.9413,8100.0
2014-05-02 13:30:00,75.56,75.56,75.41,75.44,13000.0,68.9504,68.9504,68.8136,68.8409,13000.0
2014-05-02 13:40:00,75.45,75.53,75.39,75.48,12000.0,68.8501,68.9231,68.7953,68.8774,12000.0
2014-05-02 13:50:00,75.49,75.49,75.39,75.4,13400.0,68.8866,68.8866,68.7953,68.8044,13400.0
2014-05-02 14:00:00,75.4,75.42,75.3,75.32,18300.0,68.8044,68.8227,68.7132,68.7314,18300.0
2014-05-02 14:10:00,75.32,75.48,75.32,75.45,10600.0,68.7314,68.8774,68.7314,68.8501,10600.0
2014-05-02 14:20:00,75.46,75.46,75.36,75.36,10700.0,68.8592,68.8592,68.7679,68.7679,10700.0
2014-05-02 14:30:00,75.37,75.54,75.37,75.51,14400.0,68.7771,68.9322,68.7771,68.9048,14400.0
2014-05-02 14:40:00,75.51,75.52,75.47,75.52,11800.0,68.9048,68.9139,68.8683,68.9139,11800.0
2014-05-02 14:50:00,75.53,75.57,75.53,75.53,8100.0,68.9231,68.9596,68.9231,68.9231,8100.0
2014-05-02 15:00:00,75.54,75.63,75.49,75.61,16400.0,68.9322,69.0143,68.8866,68.9961,16400.0
2014-05-02 15:10:00,75.61,75.61,75.54,75.58,11200.0,68.9961,68.9961,68.9322,68.9687,11200.0
2014-05-02 15:20:00,75.57,75.57,75.45,75.45,19800.0,68.9596,68.9596,68.8501,68.8501,19800.0
2014-05-02 15:30:00,75.45,75.48,75.36,75.38,28400.0,68.8501,68.8774,68.7679,68.7862,28400.0
2014-05-02 15:40:00,75.39,75.42,75.34,75.34,20400.0,68.7953,68.8227,68.7497,68.7497,20400.0
2014-05-02 15:50:00,75.35,75.38,75.26,75.27,72400.0,68.7588,68.7862,68.6767,68.6858,72400.0
2014-05-05 09:30:00,74.84,74.88,74.46,74.54,21200.0,68.2934,68.3299,67.9467,68.0197,21200.0
2014-05-05 09:40:00,74.61,74.7,74.41,74.41,32900.0,68.0835,68.1657,67.901,67.901,32900.0
2014-05-05 09:50:00,74.42,74.96,74.42,74.95,25400.0,67.9102,68.4029,67.9102,68.3938,25400.0
2014-05-05 10:00:00,74.99,75.11,74.99,75.05,13700.0,68.4303,68.5398,68.4303,68.4851,13700.0
2014-05-05 10:10:00,75.11,75.35,75.03,75.32,15500.0,68.5398,68.7588,68.4668,68.7314,15500.0
2014-05-05 10:20:00,75.35,75.41,75.21,75.21,8100.0,68.7588,68.8136,68.6311,68.6311,8100.0
2014-05-05 10:30:00,75.25,75.43,75.25,75.4,8100.0,68.6676,68.8318,68.6676,68.8044,8100.0
2014-05-05 10:40:00,75.4,75.63,75.38,75.5,22500.0,68.8044,69.0143,68.7862,68.8957,22500.0
2014-05-05 10:50:00,75.53,75.57,75.38,75.4,55000.0,68.9231,68.9596,68.7862,68.8044,55000.0
2014-05-05 11:00:00,75.39,75.39,75.23,75.34,6800.0,68.7953,68.7953,68.6493,68.7497,6800.0
2014-05-05 11:10:00,75.36,75.48,75.32,75.41,24300.0,68.7679,68.8774,68.7314,68.8136,24300.0
2014-05-05 11:20:00,75.43,75.44,75.29,75.34,9700.0,68.8318,68.8409,68.7041,68.7497,9700.0
2014-05-05 11:30:00,75.35,75.43,75.35,75.37,9100.0,68.7588,68.8318,68.7588,68.7771,9100.0
2014-05-05 11:40:00,75.38,75.43,75.3,75.36,33300.0,68.7862,68.8318,68.7132,68.7679,33300.0
2014-05-05 11:50:00,75.35,75.39,75.31,75.35,10700.0,68.7588,68.7953,68.7223,68.7588,10700.0
2014-05-05 12:00:00,75.41,75.45,75.38,75.38,9200.0,68.8136,68.8501,68.7862,68.7862,9200.0
2014-05-05 12:10:00,75.36,75.47,75.34,75.43,8600.0,68.7679,68.8683,68.7497,68.8318,8600.0
2014-05-05 12:20:00,75.42,75.49,75.41,75.48,4200.0,68.8227,68.8866,68.8136,68.8774,4200.0
2014-05-05 12:30:00,75.48,75.49,75.46,75.49,3200.0,68.8774,68.8866,68.8592,68.8866,3200.0
2014-05-05 12:40:00,75.5,75.55,75.45,75.51,7400.0,68.8957,68.9413,68.8501,68.9048,7400.0
2014-05-05 12:50:00,75.51,75.53,75.41,75.44,6400.0,68.9048,68.9231,68.8136,68.8409,6400.0
2014-05-05 13:00:00,75.47,75.47,75.43,75.44,4500.0,68.8683,68.8683,68.8318,68.8409,4500.0
2014-05-05 13:10:00,75.43,75.43,75.32,75.35,18200.0,68.8318,68.8318,68.7314,68.7588,18200.0
2014-05-05 13:20:00,75.34,75.37,75.27,75.3,12500.0,68.7497,68.7771,68.6858,68.7132,12500.0
2014-05-05 13:30:00,75.3,75.39,75.3,75.34,9900.0,68.7132,68.7953,68.7132,68.7497,9900.0
2014-05-05 13:40:00,75.33,75.46,75.33,75.45,10400.0,68.7406,68.8592,68.7406,68.8501,10400.0
2014-05-05 13:50:00,75.45,75.49,75.4,75.41,10000.0,68.8501,68.8866,68.8044,68.8136,10000.0
2014-05-05 14:00:00,75.41,75.48,75.41,75.44,8000.0,68.8136,68.8774,68.8136,68.8409,8000.0
2014-05-05 14:10:00,75.46,75.46,75.33,75.33,11900.0,68.8592,68.8592,68.7406,68.7406,11900.0
2014-05-05 14:20:00,75.32,75.38,75.31,75.36,15700.0,68.7314,68.7862,68.7223,68.7679,15700.0
2014-05-05 14:30:00,75.37,75.42,75.34,75.38,14900.0,68.7771,68.8227,68.7497,68.7862,14900.0
2014-05-05 14:40:00,75.4,75.56,75.39,75.55,20700.0,68.8044,68.9504,68.7953,68.9413,20700.0
2014-05-05 14:50:00,75.56,75.62,75.54,75.54,14500.0,68.9504,69.0052,68.9322,68.9322,14500.0
2014-05-05 15:00:00,75.53,75.55,75.46,75.54,12300.0,68.9231,68.9413,68.8592,68.9322,12300.0
2014-05-05 15:10:00,75.55,75.57,75.48,75.48,19400.0,68.9413,68.9596,68.8774,68.8774,19400.0
2014-05-05 15:20:00,75.47,75.58,75.46,75.58,16800.0,68.8683,68.9687,68.8592,68.9687,16800.0
2014-05-05 15:30:00,75.59,75.6,75.49,75.55,27200.0,68.9778,68.9869,68.8866,68.9413,27200.0
2014-05-05 15:40:00,75.56,75.58,75.48,75.5,35600.0,68.9504,68.9687,68.8774,68.8957,35600.0
2014-05-05 15:50:00,75.5,75.59,75.5,75.56,53900.0,68.8957,68.9778,68.8957,68.9504,53900.0
2014-05-06 09:30:00,75.51,75.71,75.28,75.28,23400.0,68.9048,69.0873,68.6949,68.6949,23400.0
2014-05-06 09:40:00,75.22,75.25,75.04,75.19,23900.0,68.6402,68.6676,68.4759,68.6128,23900.0
2014-05-06 09:50:00,75.2,75.45,75.12,75.42,21800.0,68.6219,68.8501,68.5489,68.8227,21800.0
2014-05-06 10:00:00,75.43,75.43,75.13,75.14,20100.0,68.8318,68.8318,68.5581,68.5672,20100.0
2014-05-06 10:10:00,75.19,75.44,75.18,75.34,13300.0,68.6128,68.8409,68.6037,68.7497,13300.0
2014-05-06 10:20:00,75.34,75.51,75.34,75.46,11900.0,68.7497,68.9048,68.7497,68.8592,11900.0
2014-05-06 10:30:00,75.5,75.66,75.5,75.56,16500.0,68.8957,69.0417,68.8957,68.9504,16500.0
2014-05-06 10:40:00,75.56,75.56,75.41,75.46,8200.0,68.9504,68.9504,68.8136,68.8592,8200.0
2014-05-06 10:50:00,75.48,75.48,75.17,75.17,32500.0,68.8774,68.8774,68.5946,68.5946,32500.0
2014-05-06 11:00:00,75.14,75.22,75.1,75.13,11200.0,68.5672,68.6402,68.5307,68.5581,11200.0
2014-05-06 11:10:00,75.15,75.25,75.14,75.15,13600.0,68.5763,68.6676,68.5672,68.5763,13600.0
2014-05-06 11:20:00,75.16,75.24,75.12,75.17,10200.0,68.5854,68.6584,68.5489,68.5946,10200.0
2014-05-06 11:30:00,75.17,75.25,75.12,75.2,19600.0,68.5946,68.6676,68.5489,68.6219,19600.0
2014-05-06 11:40:00,75.17,75.26,75.13,75.25,15900.0,68.5946,68.6767,68.5581,68.6676,15900.0
2014-05-06 11:50:00,75.23,75.27,75.21,75.26,9200.0,68.6493,68.6858,68.6311,68.6767,9200.0
2014-05-06 12:00:00,75.25,75.27,75.21,75.23,7800.0,68.6676,68.6858,68.6311,68.6493,7800.0
2014-05-06 12:10:00,75.25,75.28,75.22,75.24,6100.0,68.6676,68.6949,68.6402,68.6584,6100.0
2014-05-06 12:20:00,75.24,75.26,75.15,75.19,7100.0,68.6584,68.6767,68.5763,68.6128,7100.0
2014-05-06 12:30:00,75.23,75.24,75.17,75.19,5500.0,68.6493,68.6584,68.5946,68.6128,5500.0
2014-05-06 12:40:00,75.17,75.2,75.17,75.2,3400.0,68.5946,68.6219,68.5946,68.6219,3400.0
2014-05-06 12:50:00,75.21,75.23,75.16,75.21,3200.0,68.6311,68.6493,68.5854,68.6311,3200.0
2014-05-06 13:00:00,75.21,75.21,75.12,75.12,6300.0,68.6311,68.6311,68.5489,68.5489,6300.0
2014-05-06 13:10:00,75.12,75.2,75.08,75.16,9900.0,68.5489,68.6219,68.5124,68.5854,9900.0
2014-05-06 13:20:00,75.15,75.16,75.05,75.05,9700.0,68.5763,68.5854,68.4851,68.4851,9700.0
2014-05-06 13:30:00,75.05,75.1,74.92,74.92,15500.0,68.4851,68.5307,68.3664,68.3664,15500.0
2014-05-06 13:40:00,74.92,74.94,74.82,74.86,11700.0,68.3664,68.3847,68.2752,68.3117,11700.0
2014-05-06 13:50:00,74.88,74.91,74.81,74.81,6100.0,68.3299,68.3573,68.266,68.266,6100.0
2014-05-06 14:00:00,74.82,74.85,74.7,74.79,14000.0,68.2752,68.3026,68.1657,68.2478,14000.0
2014-05-06 14:10:00,74.8,74.92,74.78,74.89,14400.0,68.2569,68.3664,68.2387,68.3391,14400.0
2014-05-06 14:20:00,74.89,74.89,74.77,74.81,10100.0,68.3391,68.3391,68.2295,68.266,10100.0
2014-05-06 14:30:00,74.81,74.85,74.74,74.78,18000.0,68.266,68.3026,68.2022,68.2387,18000.0
2014-05-06 14:40:00,74.77,74.81,74.75,74.78,13100.0,68.2295,68.266,68.2113,68.2387,13100.0
2014-05-06 14:50:00,74.77,74.82,74.75,74.79,20000.0,68.2295,68.2752,68.2113,68.2478,20000.0
2014-05-06 15:00:00,74.79,74.79,74.7,74.75,14500.0,68.2478,68.2478,68.1657,68.2113,14500.0
2014-05-06 15:10:00,74.75,74.9,74.74,74.88,17900.0,68.2113,68.3482,68.2022,68.3299,17900.0
2014-05-06 15:20:00,74.87,74.94,74.81,74.85,13800.0,68.3208,68.3847,68.266,68.3026,13800.0
2014-05-06 15:30:00,74.85,74.93,74.83,74.9,21900.0,68.3026,68.3756,68.2843,68.3482,21900.0
2014-05-06 15:40:00,74.9,74.9,74.77,74.87,47800.0,68.3482,68.3482,68.2295,68.3208,47800.0
2014-05-06 15:50:00,74.85,74.86,74.64,74.67,106000.0,68.3026,68.3117,68.1109,68.1383,106000.0
2014-05-07 09:30:00,74.5,75.0,74.5,74.79,43100.0,67.9832,68.4394,67.9832,68.2478,43100.0
2014-05-07 09:40:00,74.81,74.83,74.56,74.77,26100.0,68.266,68.2843,68.0379,68.2295,26100.0
2014-05-07 09:50:00,74.78,74.79,74.25,74.3,24900.0,68.2387,68.2478,67.755,67.8007,24900.0
2014-05-07 10:00:00,74.3,74.43,74.03,74.07,31400.0,67.8007,67.9193,67.5543,67.5908,31400.0
2014-05-07 10:10:00,74.04,74.04,73.75,73.93,29300.0,67.5634,67.5634,67.2988,67.463,29300.0
2014-05-07 10:20:00,73.95,73.97,73.68,73.85,66000.0,67.4813,67.4995,67.2349,67.39,66000.0
2014-05-07 10:30:00,73.83,73.98,73.72,73.98,23200.0,67.3718,67.5087,67.2714,67.5087,23200.0
2014-05-07 10:40:00,73.99,74.02,73.73,73.79,34500.0,67.5178,67.5452,67.2805,67.3353,34500.0
2014-05-07 10:50:00,73.81,73.89,73.78,73.82,29800.0,67.3535,67.4265,67.3261,67.3626,29800.0
2014-05-07 11:00:00,73.8,73.8,73.72,73.75,24500.0,67.3444,67.3444,67.2714,67.2988,24500.0
2014-05-07 11:10:00,73.75,73.85,73.68,73.71,20000.0,67.2988,67.39,67.2349,67.2623,20000.0
2014-05-07 11:20:00,73.68,73.76,73.66,73.76,9700.0,67.2349,67.3079,67.2166,67.3079,9700.0
2014-05-07 11:30:00,73.77,73.96,73.73,73.94,20400.0,67.317,67.4904,67.2805,67.4722,20400.0
2014-05-07 11:40:00,73.95,74.22,73.91,74.2,27100.0,67.4813,67.7277,67.4448,67.7094,27100.0
2014-05-07 11:50:00,74.21,74.31,74.21,74.23,25400.0,67.7185,67.8098,67.7185,67.7368,25400.0
2014-05-07 12:00:00,74.23,74.23,74.15,74.2,8700.0,67.7368,67.7368,67.6638,67.7094,8700.0
2014-05-07 12:10:00,74.22,74.25,74.2,74.25,6400.0,67.7277,67.755,67.7094,67.755,6400.0
2014-05-07 12:20:00,74.25,74.26,74.15,74.16,13400.0,67.755,67.7642,67.6638,67.6729,13400.0
2014-05-07 12:30:00,74.14,74.18,74.12,74.14,30200.0,67.6547,67.6912,67.6364,67.6547,30200.0
2014-05-07 12:40:00,74.15,74.17,73.97,74.01,12700.0,67.6638,67.682,67.4995,67.536,12700.0
2014-05-07 12:50:00,74.0,74.01,73.89,73.9,8700.0,67.5269,67.536,67.4265,67.4357,8700.0
2014-05-07 13:00:00,73.9,73.94,73.83,73.86,12300.0,67.4357,67.4722,67.3718,67.3992,12300.0
2014-05-07 13:10:00,73.86,74.06,73.84,74.03,11100.0,67.3992,67.5817,67.3809,67.5543,11100.0
2014-05-07 13:20:00,74.01,74.03,73.91,73.92,15800.0,67.536,67.5543,67.4448,67.4539,15800.0
2014-05-07 13:30:00,73.92,74.08,73.92,74.02,11600.0,67.4539,67.5999,67.4539,67.5452,11600.0
2014-05-07 13:40:00,74.02,74.02,73.9,73.91,10600.0,67.5452,67.5452,67.4357,67.4448,10600.0
2014-05-07 13:50:00,73.89,73.93,73.71,73.71,15600.0,67.4265,67.463,67.2623,67.2623,15600.0
2014-05-07 14:00:00,73.71,73.89,73.71,73.84,15400.0,67.2623,67.4265,67.2623,67.3809,15400.0
2014-05-07 14:10:00,73.82,74.01,73.82,73.97,10200.0,67.3626,67.536,67.3626,67.4995,10200.0
2014-05-07 14:20:00,73.97,74.08,73.97,74.07,13700.0,67.4995,67.5999,67.4995,67.5908,13700.0
2014-05-07 14:30:00,74.09,74.18,74.09,74.12,10600.0,67.609,67.6912,67.609,67.6364,10600.0
2014-05-07 14:40:00,74.11,74.13,74.06,74.06,9700.0,67.6273,67.6455,67.5817,67.5817,9700.0
2014-05-07 14:50:00,74.06,74.14,73.98,74.12,12100.0,67.5817,67.6547,67.5087,67.6364,12100.0
2014-05-07 15:00:00,74.12,74.13,74.04,74.13,20900.0,67.6364,67.6455,67.5634,67.6455,20900.0
2014-05-07 15:10:00,74.13,74.18,74.09,74.12,16500.0,67.6455,67.6912,67.609,67.6364,16500.0
2014-05-07 15:20:00,74.11,74.16,74.07,74.12,18900.0,67.6273,67.6729,67.5908,67.6364,18900.0
2014-05-07 15:30:00,74.12,74.24,74.09,74.23,19400.0,67.6364,67.7459,67.609,67.7368,19400.0
2014-05-07 15:40:00,74.24,74.26,74.21,74.24,43900.0,67.7459,67.7642,67.7185,67.7459,43900.0
2014-05-07 15:50:00,74.25,74.39,74.23,74.32,71700.0,67.755,67.8828,67.7368,67.8189,71700.0
2014-05-08 09:30:00,74.32,74.51,73.81,74.51,42000.0,67.8189,67.9923,67.3535,67.9923,42000.0
2014-05-08 09:40:00,74.54,74.69,74.45,74.69,21000.0,68.0197,68.1565,67.9375,68.1565,21000.0
2014-05-08 09:50:00,74.73,74.91,74.66,74.82,22000.0,68.193,68.3573,68.1292,68.2752,22000.0
2014-05-08 10:00:00,74.84,75.08,74.84,75.0,23400.0,68.2934,68.5124,68.2934,68.4394,23400.0
2014-05-08 10:10:00,74.98,75.21,74.96,75.01,23100.0,68.4212,68.6311,68.4029,68.4486,23100.0
2014-05-08 10:20:00,75.02,75.18,75.01,75.15,29100.0,68.4577,68.6037,68.4486,68.5763,29100.0
2014-05-08 10:30:00,75.15,75.15,75.07,75.12,18800.0,68.5763,68.5763,68.5033,68.5489,18800.0
2014-05-08 10:40:00,75.12,75.24,75.03,75.11,15800.0,68.5489,68.6584,68.4668,68.5398,15800.0
2014-05-08 10:50:00,75.12,75.37,75.11,75.24,25500.0,68.5489,68.7771,68.5398,68.6584,25500.0
2014-05-08 11:00:00,75.25,75.48,75.19,75.4,43000.0,68.6676,68.8774,68.6128,68.8044,43000.0
2014-05-08 11:10:00,75.39,75.42,75.2,75.28,15900.0,68.7953,68.8227,68.6219,68.6949,15900.0
2014-05-08 11:20:00,75.27,75.31,75.18,75.22,27800.0,68.6858,68.7223,68.6037,68.6402,27800.0
2014-05-08 11:30:00,75.23,75.35,75.22,75.24,20100.0,68.6493,68.7588,68.6402,68.6584,20100.0
2014-05-08 11:40:00,75.24,75.27,75.19,75.2,18700.0,68.6584,68.6858,68.6128,68.6219,18700.0
2014-05-08 11:50:00,75.19,75.26,75.18,75.21,14300.0,68.6128,68.6767,68.6037,68.6311,14300.0
2014-05-08 12:00:00,75.23,75.3,75.23,75.3,14600.0,68.6493,68.7132,68.6493,68.7132,14600.0
2014-05-08 12:10:00,75.29,75.29,75.21,75.22,16500.0,68.7041,68.7041,68.6311,68.6402,16500.0
2014-05-08 12:20:00,75.21,75.24,75.14,75.15,14200.0,68.6311,68.6584,68.5672,68.5763,14200.0
2014-05-08 12:30:00,75.15,75.24,75.14,75.16,13700.0,68.5763,68.6584,68.5672,68.5854,13700.0
2014-05-08 12:40:00,75.17,75.17,75.0,75.01,15000.0,68.5946,68.5946,68.4394,68.4486,15000.0
2014-05-08 12:50:00,75.0,75.02,74.91,75.01,17500.0,68.4394,68.4577,68.3573,68.4486,17500.0
2014-05-08 13:00:00,75.01,75.2,75.0,75.18,15100.0,68.4486,68.6219,68.4394,68.6037,15100.0
2014-05-08 13:10:00,75.17,75.17,74.98,75.01,15200.0,68.5946,68.5946,68.4212,68.4486,15200.0
2014-05-08 13:20:00,75.01,75.02,74.88,74.97,14800.0,68.4486,68.4577,68.3299,68.4121,14800.0
2014-05-08 13:30:00,74.98,75.01,74.84,74.98,8400.0,68.4212,68.4486,68.2934,68.4212,8400.0
2014-05-08 13:40:00,74.97,74.97,74.8,74.8,10200.0,68.4121,68.4121,68.2569,68.2569,10200.0
2014-05-08 13:50:00,74.8,74.82,74.7,74.77,17000.0,68.2569,68.2752,68.1657,68.2295,17000.0
2014-05-08 14:00:00,74.77,74.77,74.59,74.62,16600.0,68.2295,68.2295,68.0653,68.0927,16600.0
2014-05-08 14:10:00,74.62,74.67,74.51,74.65,18100.0,68.0927,68.1383,67.9923,68.12,18100.0
2014-05-08 14:20:00,74.65,74.79,74.6,74.76,12300.0,68.12,68.2478,68.0744,68.2204,12300.0
2014-05-08 14:30:00,74.75,74.82,74.6,74.64,15400.0,68.2113,68.2752,68.0744,68.1109,15400.0
2014-05-08 14:40:00,74.62,74.66,74.34,74.38,23000.0,68.0927,68.1292,67.8372,67.8737,23000.0
2014-05-08 14:50:00,74.39,74.5,74.35,74.42,27700.0,67.8828,67.9832,67.8463,67.9102,27700.0
2014-05-08 15:00:00,74.43,74.43,74.29,74.32,30000.0,67.9193,67.9193,67.7915,67.8189,30000.0
2014-05-08 15:10:00,74.29,74.42,74.27,74.38,24100.0,67.7915,67.9102,67.7733,67.8737,24100.0
2014-05-08 15:20:00,74.38,74.58,74.38,74.56,30700.0,67.8737,68.0562,67.8737,68.0379,30700.0
2014-05-08 15:30:00,74.55,74.65,74.49,74.57,52400.0,68.0288,68.12,67.974,68.047,52400.0
2014-05-08 15:40:00,74.56,74.59,74.44,74.47,61200.0,68.0379,68.0653,67.9284,67.9558,61200.0
2014-05-08 15:50:00,74.48,74.63,74.44,74.62,145700.0,67.9649,68.1018,67.9284,68.0927,145700.0
2014-05-09 09:30:00,74.51,74.76,74.32,74.46,32400.0,67.9923,68.2204,67.8189,67.9467,32400.0
2014-05-09 09:40:00,74.36,74.48,74.03,74.41,26000.0,67.8554,67.9649,67.5543,67.901,26000.0
2014-05-09 09:50:00,74.38,74.51,74.25,74.4,34900.0,67.8737,67.9923,67.755,67.8919,34900.0
2014-05-09 10:00:00,74.35,74.44,74.23,74.29,33200.0,67.8463,67.9284,67.7368,67.7915,33200.0
2014-05-09 10:10:00,74.33,74.71,74.33,74.6,13400.0,67.828,68.1748,67.828,68.0744,13400.0
2014-05-09 10:20:00,74.57,74.69,74.52,74.52,14600.0,68.047,68.1565,68.0014,68.0014,14600.0
2014-05-09 10:30:00,74.54,74.54,74.36,74.44,9200.0,68.0197,68.0197,67.8554,67.9284,9200.0
2014-05-09 10:40:00,74.44,74.44,74.26,74.44,14100.0,67.9284,67.9284,67.7642,67.9284,14100.0
2014-05-09 10:50:00,74.45,74.48,74.26,74.29,16800.0,67.9375,67.9649,67.7642,67.7915,16800.0
2014-05-09 11:00:00,74.27,74.34,74.25,74.25,22800.0,67.7733,67.8372,67.755,67.755,22800.0
2014-05-09 11:10:00,74.25,74.38,74.19,74.38,34000.0,67.755,67.8737,67.7003,67.8737,34000.0
2014-05-09 11:20:00,74.37,74.5,74.37,74.48,10900.0,67.8645,67.9832,67.8645,67.9649,10900.0
2014-05-09 11:30:00,74.49,74.78,74.46,74.72,19600.0,67.974,68.2387,67.9467,68.1839,19600.0
2014-05-09 11:40:00,74.74,74.92,74.67,74.89,15500.0,68.2022,68.3664,68.1383,68.3391,15500.0
2014-05-09 11:50:00,74.88,74.88,74.8,74.8,7900.0,68.3299,68.3299,68.2569,68.2569,7900.0
2014-05-09 12:00:00,74.8,74.86,74.77,74.84,9300.0,68.2569,68.3117,68.2295,68.2934,9300.0
2014-05-09 12:10:00,74.85,74.98,74.85,74.98,12100.0,68.3026,68.4212,68.3026,68.4212,12100.0
2014-05-09 12:20:00,74.99,75.04,74.88,74.92,13800.0,68.4303,68.4759,68.3299,68.3664,13800.0
2014-05-09 12:30:00,74.92,75.23,74.9,75.21,14700.0,68.3664,68.6493,68.3482,68.6311,14700.0
2014-05-09 12:40:00,75.24,75.28,75.13,75.16,17100.0,68.6584,68.6949,68.5581,68.5854,17100.0
2014-05-09 12:50:00,75.18,75.28,75.12,75.13,8400.0,68.6037,68.6949,68.5489,68.5581,8400.0
2014-05-09 13:00:00,75.14,75.19,75.05,75.05,17700.0,68.5672,68.6128,68.4851,68.4851,17700.0
2014-05-09 13:10:00,75.02,75.02,74.9,74.92,18400.0,68.4577,68.4577,68.3482,68.3664,18400.0
2014-05-09 13:20:00,74.9,74.97,74.86,74.97,8600.0,68.3482,68.4121,68.3117,68.4121,8600.0
2014-05-09 13:30:00,74.98,75.04,74.92,74.96,14900.0,68.4212,68.4759,68.3664,68.4029,14900.0
2014-05-09 13:40:00,74.96,74.96,74.78,74.78,10900.0,68.4029,68.4029,68.2387,68.2387,10900.0
2014-05-09 13:50:00,74.78,74.78,74.71,74.75,12700.0,68.2387,68.2387,68.1748,68.2113,12700.0
2014-05-09 14:00:00,74.76,74.88,74.75,74.8,13300.0,68.2204,68.3299,68.2113,68.2569,13300.0
2014-05-09 14:10:00,74.8,74.87,74.66,74.7,10600.0,68.2569,68.3208,68.1292,68.1657,10600.0
2014-05-09 14:20:00,74.7,74.83,74.68,74.73,9200.0,68.1657,68.2843,68.1474,68.193,9200.0
2014-05-09 14:30:00,74.73,74.81,74.73,74.8,11100.0,68.193,68.266,68.193,68.2569,11100.0
2014-05-09 14:40:00,74.79,74.79,74.7,74.72,9300.0,68.2478,68.2478,68.1657,68.1839,9300.0
2014-05-09 14:50:00,74.73,74.9,74.71,74.85,12000.0,68.193,68.3482,68.1748,68.3026,12000.0
2014-05-09 15:00:00,74.87,74.91,74.84,74.84,15100.0,68.3208,68.3573,68.2934,68.2934,15100.0
2014-05-09 15:10:00,74.85,74.87,74.8,74.86,12200.0,68.3026,68.3208,68.2569,68.3117,12200.0
2014-05-09 15:20:00,74.86,74.89,74.79,74.83,15000.0,68.3117,68.3391,68.2478,68.2843,15000.0
2014-05-09 15:30:00,74.83,74.98,74.8,74.96,19500.0,68.2843,68.4212,68.2569,68.4029,19500.0
2014-05-09 15:40:00,74.97,74.99,74.92,74.93,32500.0,68.4121,68.4303,68.3664,68.3756,32500.0
2014-05-09 15:50:00,74.95,74.98,74.89,74.92,68900.0,68.3938,68.4212,68.3391,68.3664,68900.0
2014-05-12 09:30:00,75.18,75.8,75.13,75.64,26100.0,68.6037,69.1695,68.5581,69.0234,26100.0
2014-05-12 09:40:00,75.68,76.06,75.6,75.97,63800.0,69.0599,69.4067,68.9869,69.3246,63800.0
2014-05-12 09:50:00,75.94,76.08,75.88,76.07,33600.0,69.2972,69.425,69.2425,69.4158,33600.0
2014-05-12 10:00:00,76.08,76.27,76.07,76.21,38500.0,69.425,69.5983,69.4158,69.5436,38500.0
2014-05-12 10:10:00,76.21,76.32,76.19,76.31,44600.0,69.5436,69.644,69.5253,69.6348,44600.0
2014-05-12 10:20:00,76.31,76.34,76.24,76.25,48400.0,69.6348,69.6622,69.571,69.5801,48400.0
2014-05-12 10:30:00,76.24,76.31,76.18,76.31,25100.0,69.571,69.6348,69.5162,69.6348,25100.0
2014-05-12 10:40:00,76.31,76.4,76.26,76.35,25600.0,69.6348,69.717,69.5892,69.6713,25600.0
2014-05-12 10:50:00,76.32,76.32,76.19,76.25,17200.0,69.644,69.644,69.5253,69.5801,17200.0
2014-05-12 11:00:00,76.23,76.39,76.23,76.38,15200.0,69.5618,69.7078,69.5618,69.6987,15200.0
2014-05-12 11:10:00,76.39,76.47,76.35,76.47,15200.0,69.7078,69.7808,69.6713,69.7808,15200.0
2014-05-12 11:20:00,76.46,76.48,76.38,76.39,14900.0,69.7717,69.79,69.6987,69.7078,14900.0
2014-05-12 11:30:00,76.39,76.5,76.27,76.27,20200.0,69.7078,69.8082,69.5983,69.5983,20200.0
2014-05-12 11:40:00,76.26,76.3,76.2,76.23,20500.0,69.5892,69.6257,69.5345,69.5618,20500.0
2014-05-12 11:50:00,76.23,76.23,76.09,76.12,15600.0,69.5618,69.5618,69.4341,69.4615,15600.0
2014-05-12 12:00:00,76.11,76.24,76.11,76.23,13500.0,69.4523,69.571,69.4523,69.5618,13500.0
2014-05-12 12:10:00,76.23,76.34,76.21,76.34,11900.0,69.5618,69.6622,69.5436,69.6622,11900.0
2014-05-12 12:20:00,76.35,76.42,76.23,76.26,19200.0,69.6713,69.7352,69.5618,69.5892,19200.0
2014-05-12 12:30:00,76.29,76.34,76.26,76.33,9300.0,69.6166,69.6622,69.5892,69.6531,9300.0
2014-05-12 12:40:00,76.33,76.35,76.22,76.26,9700.0,69.6531,69.6713,69.5527,69.5892,9700.0
2014-05-12 12:50:00,76.26,76.31,76.24,76.27,10300.0,69.5892,69.6348,69.571,69.5983,10300.0
2014-05-12 13:00:00,76.27,76.28,76.21,76.27,7400.0,69.5983,69.6075,69.5436,69.5983,7400.0
2014-05-12 13:10:00,76.27,76.27,76.13,76.13,11800.0,69.5983,69.5983,69.4706,69.4706,11800.0
2014-05-12 13:20:00,76.12,76.18,76.08,76.17,12500.0,69.4615,69.5162,69.425,69.5071,12500.0
2014-05-12 13:30:00,76.19,76.27,76.17,76.27,7100.0,69.5253,69.5983,69.5071,69.5983,7100.0
2014-05-12 13:40:00,76.27,76.34,76.26,76.26,10800.0,69.5983,69.6622,69.5892,69.5892,10800.0
2014-05-12 13:50:00,76.27,76.28,76.18,76.18,15900.0,69.5983,69.6075,69.5162,69.5162,15900.0
2014-05-12 14:00:00,76.19,76.3,76.12,76.3,11700.0,69.5253,69.6257,69.4615,69.6257,11700.0
2014-05-12 14:10:00,76.3,76.36,76.3,76.33,10700.0,69.6257,69.6805,69.6257,69.6531,10700.0
2014-05-12 14:20:00,76.34,76.39,76.33,76.37,10200.0,69.6622,69.7078,69.6531,69.6896,10200.0
2014-05-12 14:30:00,76.37,76.39,76.28,76.35,26600.0,69.6896,69.7078,69.6075,69.6713,26600.0
2014-05-12 14:40:00,76.35,76.35,76.23,76.28,15300.0,69.6713,69.6713,69.5618,69.6075,15300.0
2014-05-12 14:50:00,76.27,76.37,76.23,76.33,26600.0,69.5983,69.6896,69.5618,69.6531,26600.0
2014-05-12 15:00:00,76.33,76.39,76.29,76.32,26800.0,69.6531,69.7078,69.6166,69.644,26800.0
2014-05-12 15:10:00,76.31,76.32,76.24,76.28,23100.0,69.6348,69.644,69.571,69.6075,23100.0
2014-05-12 15:20:00,76.28,76.3,76.22,76.22,20000.0,69.6075,69.6257,69.5527,69.5527,20000.0
2014-05-12 15:30:00,76.22,76.32,76.21,76.22,33800.0,69.5527,69.644,69.5436,69.5527,33800.0
2014-05-12 15:40:00,76.22,76.24,76.14,76.16,51300.0,69.5527,69.571,69.4797,69.498,51300.0
2014-05-12 15:50:00,76.16,76.21,76.08,76.12,109900.0,69.498,69.5436,69.425,69.4615,109900.0
2014-05-13 09:30:00,76.14,76.2,75.78,75.88,33700.0,69.4797,69.5345,69.1512,69.2425,33700.0
2014-05-13 09:40:00,75.88,76.05,75.82,75.99,21300.0,69.2425,69.3976,69.1877,69.3428,21300.0
2014-05-13 09:50:00,75.99,75.99,75.57,75.61,22300.0,69.3428,69.3428,68.9596,68.9961,22300.0
2014-05-13 10:00:00,75.61,76.02,75.61,75.99,42000.0,68.9961,69.3702,68.9961,69.3428,42000.0
2014-05-13 10:10:00,75.98,76.01,75.86,75.87,20200.0,69.3337,69.3611,69.2242,69.2333,20200.0
2014-05-13 10:20:00,75.88,76.06,75.87,76.06,18900.0,69.2425,69.4067,69.2333,69.4067,18900.0
2014-05-13 10:30:00,76.06,76.23,76.05,76.23,10300.0,69.4067,69.5618,69.3976,69.5618,10300.0
2014-05-13 10:40:00,76.22,76.22,76.09,76.14,12400.0,69.5527,69.5527,69.4341,69.4797,12400.0
2014-05-13 10:50:00,76.11,76.19,76.08,76.19,14700.0,69.4523,69.5253,69.425,69.5253,14700.0
2014-05-13 11:00:00,76.17,76.29,76.16,76.24,18700.0,69.5071,69.6166,69.498,69.571,18700.0
2014-05-13 11:10:00,76.24,76.24,75.9,75.9,14000.0,69.571,69.571,69.2607,69.2607,14000.0
2014-05-13 11:20:00,75.9,76.02,75.9,76.01,13400.0,69.2607,69.3702,69.2607,69.3611,13400.0
2014-05-13 11:30:00,76.0,76.02,75.76,75.76,9300.0,69.352,69.3702,69.1329,69.1329,9300.0
2014-05-13 11:40:00,75.75,75.76,75.7,75.73,13100.0,69.1238,69.1329,69.0782,69.1056,13100.0
2014-05-13 11:50:00,75.7,75.8,75.63,75.76,15800.0,69.0782,69.1695,69.0143,69.1329,15800.0
2014-05-13 12:00:00,75.74,75.8,75.7,75.73,13200.0,69.1147,69.1695,69.0782,69.1056,13200.0
2014-05-13 12:10:00,75.71,75.84,75.69,75.79,6600.0,69.0873,69.206,69.0691,69.1603,6600.0
2014-05-13 12:20:00,75.79,75.8,75.64,75.64,10000.0,69.1603,69.1695,69.0234,69.0234,10000.0
2014-05-13 12:30:00,75.64,75.66,75.59,75.66,9700.0,69.0234,69.0417,68.9778,69.0417,9700.0
2014-05-13 12:40:00,75.66,75.78,75.59,75.78,10000.0,69.0417,69.1512,68.9778,69.1512,10000.0
2014-05-13 12:50:00,75.78,75.78,75.71,75.73,10300.0,69.1512,69.1512,69.0873,69.1056,10300.0
2014-05-13 13:00:00,75.74,75.76,75.7,75.76,19000.0,69.1147,69.1329,69.0782,69.1329,19000.0
2014-05-13 13:10:00,75.76,75.77,75.65,75.76,9000.0,69.1329,69.1421,69.0326,69.1329,9000.0
2014-05-13 13:20:00,75.75,75.75,75.66,75.66,6600.0,69.1238,69.1238,69.0417,69.0417,6600.0
2014-05-13 13:30:00,75.66,75.74,75.62,75.65,11700.0,69.0417,69.1147,69.0052,69.0326,11700.0
2014-05-13 13:40:00,75.64,75.64,75.48,75.48,16400.0,69.0234,69.0234,68.8774,68.8774,16400.0
2014-05-13 13:50:00,75.47,75.52,75.44,75.52,12500.0,68.8683,68.9139,68.8409,68.9139,12500.0
2014-05-13 14:00:00,75.52,75.57,75.46,75.54,16500.0,68.9139,68.9596,68.8592,68.9322,16500.0
2014-05-13 14:10:00,75.55,75.7,75.55,75.7,12200.0,68.9413,69.0782,68.9413,69.0782,12200.0
2014-05-13 14:20:00,75.7,75.8,75.67,75.67,33200.0,69.0782,69.1695,69.0508,69.0508,33200.0
2014-05-13 14:30:00,75.67,75.81,75.67,75.81,18200.0,69.0508,69.1786,69.0508,69.1786,18200.0
2014-05-13 14:40:00,75.81,75.81,75.7,75.71,14400.0,69.1786,69.1786,69.0782,69.0873,14400.0
2014-05-13 14:50:00,75.71,75.76,75.68,75.74,15900.0,69.0873,69.1329,69.0599,69.1147,15900.0
2014-05-13 15:00:00,75.73,75.75,75.62,75.62,15500.0,69.1056,69.1238,69.0052,69.0052,15500.0
2014-05-13 15:10:00,75.62,75.63,75.52,75.59,25000.0,69.0052,69.0143,68.9139,68.9778,25000.0
2014-05-13 15:20:00,75.58,75.58,75.48,75.57,28900.0,68.9687,68.9687,68.8774,68.9596,28900.0
2014-05-13 15:30:00,75.57,75.64,75.55,75.64,22600.0,68.9596,69.0234,68.9413,69.0234,22600.0
2014-05-13 15:40:00,75.63,75.69,75.62,75.65,39800.0,69.0143,69.0691,69.0052,69.0326,39800.0
2014-05-13 15:50:00,75.65,75.69,75.61,75.69,97200.0,69.0326,69.0691,68.9961,69.0691,97200.0
2014-05-14 09:30:00,75.44,75.63,75.21,75.38,21300.0,68.8409,69.0143,68.6311,68.7862,21300.0
2014-05-14 09:40:00,75.44,75.63,75.35,75.35,15300.0,68.8409,69.0143,68.7588,68.7588,15300.0
2014-05-14 09:50:00,75.29,75.44,75.27,75.42,15800.0,68.7041,68.8409,68.6858,68.8227,15800.0
2014-05-14 10:00:00,75.46,75.65,75.46,75.52,10900.0,68.8592,69.0326,68.8592,68.9139,10900.0
2014-05-14 10:10:00,75.5,75.51,75.12,75.16,27600.0,68.8957,68.9048,68.5489,68.5854,27600.0
2014-05-14 10:20:00,75.13,75.3,75.13,75.28,12400.0,68.5581,68.7132,68.5581,68.6949,12400.0
2014-05-14 10:30:00,75.28,75.3,75.19,75.19,10700.0,68.6949,68.7132,68.6128,68.6128,10700.0
2014-05-14 10:40:00,75.2,75.31,75.19,75.31,20300.0,68.6219,68.7223,68.6128,68.7223,20300.0
2014-05-14 10:50:00,75.32,75.4,75.27,75.27,11400.0,68.7314,68.8044,68.6858,68.6858,11400.0
2014-05-14 11:00:00,75.27,75.33,75.2,75.25,15000.0,68.6858,68.7406,68.6219,68.6676,15000.0
2014-05-14 11:10:00,75.3,75.35,75.26,75.33,9700.0,68.7132,68.7588,68.6767,68.7406,9700.0
2014-05-14 11:20:00,75.36,75.36,75.21,75.24,5000.0,68.7679,68.7679,68.6311,68.6584,5000.0
2014-05-14 11:30:00,75.26,75.36,75.26,75.34,7300.0,68.6767,68.7679,68.6767,68.7497,7300.0
2014-05-14 11:40:00,75.34,75.37,75.29,75.36,5400.0,68.7497,68.7771,68.7041,68.7679,5400.0
2014-05-14 11:50:00,75.34,75.38,75.21,75.21,4900.0,68.7497,68.7862,68.6311,68.6311,4900.0
2014-05-14 12:00:00,75.23,75.28,75.22,75.25,7400.0,68.6493,68.6949,68.6402,68.6676,7400.0
2014-05-14 12:10:00,75.25,75.27,75.19,75.26,4800.0,68.6676,68.6858,68.6128,68.6767,4800.0
2014-05-14 12:20:00,75.26,75.28,75.22,75.25,3400.0,68.6767,68.6949,68.6402,68.6676,3400.0
2014-05-14 12:30:00,75.25,75.34,75.22,75.34,5600.0,68.6676,68.7497,68.6402,68.7497,5600.0
2014-05-14 12:40:00,75.34,75.35,75.31,75.31,5100.0,68.7497,68.7588,68.7223,68.7223,5100.0
2014-05-14 12:50:00,75.33,75.33,75.23,75.23,6300.0,68.7406,68.7406,68.6493,68.6493,6300.0
2014-05-14 13:00:00,75.23,75.31,75.23,75.29,6400.0,68.6493,68.7223,68.6493,68.7041,6400.0
2014-05-14 13:10:00,75.29,75.33,75.25,75.3,8400.0,68.7041,68.7406,68.6676,68.7132,8400.0
2014-05-14 13:20:00,75.31,75.32,75.24,75.24,6800.0,68.7223,68.7314,68.6584,68.6584,6800.0
2014-05-14 13:30:00,75.24,75.29,75.22,75.24,12200.0,68.6584,68.7041,68.6402,68.6584,12200.0
2014-05-14 13:40:00,75.25,75.28,75.22,75.27,4900.0,68.6676,68.6949,68.6402,68.6858,4900.0
2014-05-14 13:50:00,75.26,75.27,75.2,75.24,18900.0,68.6767,68.6858,68.6219,68.6584,18900.0
2014-05-14 14:00:00,75.25,75.34,75.22,75.25,16200.0,68.6676,68.7497,68.6402,68.6676,16200.0
2014-05-14 14:10:00,75.27,75.28,75.23,75.25,9700.0,68.6858,68.6949,68.6493,68.6676,9700.0
2014-05-14 14:20:00,75.24,75.28,75.23,75.25,12000.0,68.6584,68.6949,68.6493,68.6676,12000.0
2014-05-14 14:30:00,75.26,75.27,75.19,75.21,23600.0,68.6767,68.6858,68.6128,68.6311,23600.0
2014-05-14 14:40:00,75.21,75.22,74.91,74.92,42600.0,68.6311,68.6402,68.3573,68.3664,42600.0
2014-05-14 14:50:00,74.91,74.99,74.9,74.92,27500.0,68.3573,68.4303,68.3482,68.3664,27500.0
2014-05-14 15:00:00,74.92,75.01,74.89,74.89,25100.0,68.3664,68.4486,68.3391,68.3391,25100.0
2014-05-14 15:10:00,74.87,75.02,74.87,75.02,24900.0,68.3208,68.4577,68.3208,68.4577,24900.0
2014-05-14 15:20:00,75.02,75.13,75.01,75.11,30500.0,68.4577,68.5581,68.4486,68.5398,30500.0
2014-05-14 15:30:00,75.11,75.11,74.89,75.0,75700.0,68.5398,68.5398,68.3391,68.4394,75700.0
2014-05-14 15:40:00,75.0,75.08,74.99,75.05,45500.0,68.4394,68.5124,68.4303,68.4851,45500.0
2014-05-14 15:50:00,75.04,75.04,74.95,75.0,112800.0,68.4759,68.4759,68.3938,68.4394,112800.0
2014-05-15 09:30:00,74.94,75.46,74.52,74.59,30800.0,68.3847,68.8592,68.0014,68.0653,30800.0
2014-05-15 09:40:00,74.59,74.72,74.47,74.55,33200.0,68.0653,68.1839,67.9558,68.0288,33200.0
2014-05-15 09:50:00,74.55,74.55,74.17,74.46,16000.0,68.0288,68.0288,67.682,67.9467,16000.0
2014-05-15 10:00:00,74.47,74.47,73.87,73.94,21600.0,67.9558,67.9558,67.4083,67.4722,21600.0
2014-05-15 10:10:00,74.01,74.13,73.85,74.09,22300.0,67.536,67.6455,67.39,67.609,22300.0
2014-05-15 10:20:00,74.16,74.31,74.05,74.15,35800.0,67.6729,67.8098,67.5725,67.6638,35800.0
2014-05-15 10:30:00,74.15,74.26,73.94,74.0,32400.0,67.6638,67.7642,67.4722,67.5269,32400.0
2014-05-15 10:40:00,73.99,74.18,73.97,74.01,29700.0,67.5178,67.6912,67.4995,67.536,29700.0
2014-05-15 10:50:00,74.02,74.13,74.0,74.0,15100.0,67.5452,67.6455,67.5269,67.5269,15100.0
2014-05-15 11:00:00,74.0,74.01,73.91,73.96,43400.0,67.5269,67.536,67.4448,67.4904,43400.0
2014-05-15 11:10:00,73.97,74.01,73.91,73.93,34200.0,67.4995,67.536,67.4448,67.463,34200.0
2014-05-15 11:20:00,73.95,74.04,73.92,73.96,18300.0,67.4813,67.5634,67.4539,67.4904,18300.0
2014-05-15 11:30:00,73.94,74.12,73.94,74.12,24500.0,67.4722,67.6364,67.4722,67.6364,24500.0
2014-05-15 11:40:00,74.13,74.13,73.83,73.83,13200.0,67.6455,67.6455,67.3718,67.3718,13200.0
2014-05-15 11:50:00,73.87,73.89,73.74,73.81,32500.0,67.4083,67.4265,67.2896,67.3535,32500.0
2014-05-15 12:00:00,73.78,73.93,73.78,73.9,13800.0,67.3261,67.463,67.3261,67.4357,13800.0
2014-05-15 12:10:00,73.89,74.0,73.87,74.0,16600.0,67.4265,67.5269,67.4083,67.5269,16600.0
2014-05-15 12:20:00,73.98,74.03,73.94,74.02,11400.0,67.5087,67.5543,67.4722,67.5452,11400.0
2014-05-15 12:30:00,74.04,74.27,74.04,74.17,14000.0,67.5634,67.7733,67.5634,67.682,14000.0
2014-05-15 12:40:00,74.17,74.17,74.08,74.08,17100.0,67.682,67.682,67.5999,67.5999,17100.0
2014-05-15 12:50:00,74.09,74.17,74.08,74.13,22800.0,67.609,67.682,67.5999,67.6455,22800.0
2014-05-15 13:00:00,74.13,74.17,74.06,74.07,22600.0,67.6455,67.682,67.5817,67.5908,22600.0
2014-05-15 13:10:00,74.09,74.12,74.05,74.11,19900.0,67.609,67.6364,67.5725,67.6273,19900.0
2014-05-15 13:20:00,74.14,74.17,74.11,74.15,19600.0,67.6547,67.682,67.6273,67.6638,19600.0
2014-05-15 13:30:00,74.16,74.19,74.04,74.06,28200.0,67.6729,67.7003,67.5634,67.5817,28200.0
2014-05-15 13:40:00,74.05,74.05,73.98,74.02,10300.0,67.5725,67.5725,67.5087,67.5452,10300.0
2014-05-15 13:50:00,74.02,74.24,74.01,74.21,11400.0,67.5452,67.7459,67.536,67.7185,11400.0
2014-05-15 14:00:00,74.22,74.27,74.18,74.23,23300.0,67.7277,67.7733,67.6912,67.7368,23300.0
2014-05-15 14:10:00,74.25,74.27,74.11,74.16,18300.0,67.755,67.7733,67.6273,67.6729,18300.0
2014-05-15 14:20:00,74.14,74.22,74.08,74.16,15300.0,67.6547,67.7277,67.5999,67.6729,15300.0
2014-05-15 14:30:00,74.18,74.26,74.17,74.25,23200.0,67.6912,67.7642,67.682,67.755,23200.0
2014-05-15 14:40:00,74.26,74.26,74.15,74.22,25100.0,67.7642,67.7642,67.6638,67.7277,25100.0
2014-05-15 14:50:00,74.22,74.39,74.21,74.33,33100.0,67.7277,67.8828,67.7185,67.828,33100.0
2014-05-15 15:00:00,74.32,74.37,74.27,74.35,35800.0,67.8189,67.8645,67.7733,67.8463,35800.0
2014-05-15 15:10:00,74.36,74.42,74.24,74.25,39800.0,67.8554,67.9102,67.7459,67.755,39800.0
2014-05-15 15:20:00,74.26,74.31,74.13,74.13,41100.0,67.7642,67.8098,67.6455,67.6455,41100.0
2014-05-15 15:30:00,74.16,74.21,74.11,74.14,82100.0,67.6729,67.7185,67.6273,67.6547,82100.0
2014-05-15 15:40:00,74.14,74.15,74.06,74.09,77400.0,67.6547,67.6638,67.5817,67.609,77400.0
2014-05-15 15:50:00,74.09,74.14,73.95,74.07,217900.0,67.609,67.6547,67.4813,67.5908,217900.0
2014-05-16 09:30:00,74.47,74.82,74.08,74.45,199800.0,67.9558,68.2752,67.5999,67.9375,199800.0
2014-05-16 09:40:00,74.45,74.61,74.3,74.33,28300.0,67.9375,68.0835,67.8007,67.828,28300.0
2014-05-16 09:50:00,74.41,74.48,74.17,74.37,32300.0,67.901,67.9649,67.682,67.8645,32300.0
2014-05-16 10:00:00,74.48,74.49,73.83,74.0,35800.0,67.9649,67.974,67.3718,67.5269,35800.0
2014-05-16 10:10:00,73.99,74.25,73.94,74.18,18400.0,67.5178,67.755,67.4722,67.6912,18400.0
2014-05-16 10:20:00,74.15,74.28,73.98,74.08,18400.0,67.6638,67.7824,67.5087,67.5999,18400.0
2014-05-16 10:30:00,74.09,74.18,74.07,74.1,14900.0,67.609,67.6912,67.5908,67.6182,14900.0
2014-05-16 10:40:00,74.12,74.18,74.09,74.16,25000.0,67.6364,67.6912,67.609,67.6729,25000.0
2014-05-16 10:50:00,74.16,74.24,74.13,74.2,23500.0,67.6729,67.7459,67.6455,67.7094,23500.0
2014-05-16 11:00:00,74.2,74.26,74.19,74.25,14200.0,67.7094,67.7642,67.7003,67.755,14200.0
2014-05-16 11:10:00,74.25,74.28,74.2,74.2,22700.0,67.755,67.7824,67.7094,67.7094,22700.0
2014-05-16 11:20:00,74.2,74.26,74.15,74.23,15400.0,67.7094,67.7642,67.6638,67.7368,15400.0
2014-05-16 11:30:00,74.25,74.27,74.2,74.2,62400.0,67.755,67.7733,67.7094,67.7094,62400.0
2014-05-16 11:40:00,74.2,74.27,74.2,74.24,121400.0,67.7094,67.7733,67.7094,67.7459,121400.0
2014-05-16 11:50:00,74.25,74.38,74.23,74.37,143700.0,67.755,67.8737,67.7368,67.8645,143700.0
2014-05-16 12:00:00,74.36,74.49,74.3,74.3,25800.0,67.8554,67.974,67.8007,67.8007,25800.0
2014-05-16 12:10:00,74.29,74.33,74.24,74.28,30400.0,67.7915,67.828,67.7459,67.7824,30400.0
2014-05-16 12:20:00,74.28,74.37,74.24,74.28,28100.0,67.7824,67.8645,67.7459,67.7824,28100.0
2014-05-16 12:30:00,74.29,74.31,74.24,74.31,12600.0,67.7915,67.8098,67.7459,67.8098,12600.0
2014-05-16 12:40:00,74.29,74.3,74.24,74.27,13300.0,67.7915,67.8007,67.7459,67.7733,13300.0
2014-05-16 12:50:00,74.26,74.3,74.25,74.25,16700.0,67.7642,67.8007,67.755,67.755,16700.0
2014-05-16 13:00:00,74.25,74.29,74.16,74.28,18100.0,67.755,67.7915,67.6729,67.7824,18100.0
2014-05-16 13:10:00,74.28,74.32,74.24,74.25,60600.0,67.7824,67.8189,67.7459,67.755,60600.0
2014-05-16 13:20:00,74.25,74.44,74.25,74.41,18800.0,67.755,67.9284,67.755,67.901,18800.0
2014-05-16 13:30:00,74.4,74.57,74.4,74.5,13400.0,67.8919,68.047,67.8919,67.9832,13400.0
2014-05-16 13:40:00,74.49,74.58,74.49,74.58,110800.0,67.974,68.0562,67.974,68.0562,110800.0
2014-05-16 13:50:00,74.57,74.64,74.5,74.5,14600.0,68.047,68.1109,67.9832,67.9832,14600.0
2014-05-16 14:00:00,74.5,74.5,74.42,74.49,12000.0,67.9832,67.9832,67.9102,67.974,12000.0
2014-05-16 14:10:00,74.5,74.64,74.49,74.62,11800.0,67.9832,68.1109,67.974,68.0927,11800.0
2014-05-16 14:20:00,74.62,74.76,74.61,74.75,15300.0,68.0927,68.2204,68.0835,68.2113,15300.0
2014-05-16 14:30:00,74.75,74.84,74.74,74.84,14900.0,68.2113,68.2934,68.2022,68.2934,14900.0
2014-05-16 14:40:00,74.85,75.0,74.83,74.98,21500.0,68.3026,68.4394,68.2843,68.4212,21500.0
2014-05-16 14:50:00,74.98,75.21,74.95,75.19,24700.0,68.4212,68.6311,68.3938,68.6128,24700.0
2014-05-16 15:00:00,75.21,75.47,75.21,75.47,64400.0,68.6311,68.8683,68.6311,68.8683,64400.0
2014-05-16 15:10:00,75.46,75.54,75.45,75.52,63700.0,68.8592,68.9322,68.8501,68.9139,63700.0
2014-05-16 15:20:00,75.51,75.52,75.36,75.4,56200.0,68.9048,68.9139,68.7679,68.8044,56200.0
2014-05-16 15:30:00,75.4,75.59,75.4,75.52,57800.0,68.8044,68.9778,68.8044,68.9139,57800.0
2014-05-16 15:40:00,75.51,75.55,75.45,75.45,73700.0,68.9048,68.9413,68.8501,68.8501,73700.0
2014-05-16 15:50:00,75.44,75.53,75.43,75.51,120400.0,68.8409,68.9231,68.8318,68.9048,120400.0
2014-05-19 09:30:00,75.35,75.96,75.32,75.87,63600.0,68.7588,69.3155,68.7314,69.2333,63600.0
2014-05-19 09:40:00,75.87,75.99,75.84,75.94,21600.0,69.2333,69.3428,69.206,69.2972,21600.0
2014-05-19 09:50:00,75.95,75.98,75.85,75.95,21800.0,69.3063,69.3337,69.2151,69.3063,21800.0
2014-05-19 10:00:00,75.96,76.01,75.85,75.98,33000.0,69.3155,69.3611,69.2151,69.3337,33000.0
2014-05-19 10:10:00,75.98,76.08,75.9,75.97,29700.0,69.3337,69.425,69.2607,69.3246,29700.0
2014-05-19 10:20:00,76.0,76.2,75.99,76.11,29000.0,69.352,69.5345,69.3428,69.4523,29000.0
2014-05-19 10:30:00,76.15,76.31,76.09,76.31,78400.0,69.4888,69.6348,69.4341,69.6348,78400.0
2014-05-19 10:40:00,76.3,76.55,76.3,76.3,103200.0,69.6257,69.8538,69.6257,69.6257,103200.0
2014-05-19 10:50:00,76.31,76.44,76.29,76.32,38600.0,69.6348,69.7535,69.6166,69.644,38600.0
2014-05-19 11:00:00,76.34,76.41,76.23,76.4,28000.0,69.6622,69.7261,69.5618,69.717,28000.0
2014-05-19 11:10:00,76.4,76.65,76.39,76.65,86200.0,69.717,69.9451,69.7078,69.9451,86200.0
2014-05-19 11:20:00,76.65,76.7,76.61,76.61,23600.0,69.9451,69.9907,69.9086,69.9086,23600.0
2014-05-19 11:30:00,76.61,76.66,76.49,76.66,25600.0,69.9086,69.9542,69.7991,69.9542,25600.0
2014-05-19 11:40:00,76.66,76.68,76.59,76.62,21600.0,69.9542,69.9725,69.8903,69.9177,21600.0
2014-05-19 11:50:00,76.6,76.63,76.56,76.57,13500.0,69.8995,69.9268,69.863,69.8721,13500.0
2014-05-19 12:00:00,76.56,76.57,76.47,76.57,15400.0,69.863,69.8721,69.7808,69.8721,15400.0
2014-05-19 12:10:00,76.56,76.56,76.45,76.47,9900.0,69.863,69.863,69.7626,69.7808,9900.0
2014-05-19 12:20:00,76.48,76.53,76.43,76.52,23200.0,69.79,69.8356,69.7443,69.8265,23200.0
2014-05-19 12:30:00,76.53,76.56,76.51,76.54,38200.0,69.8356,69.863,69.8173,69.8447,38200.0
2014-05-19 12:40:00,76.54,76.57,76.53,76.55,37500.0,69.8447,69.8721,69.8356,69.8538,37500.0
2014-05-19 12:50:00,76.55,76.55,76.44,76.48,10900.0,69.8538,69.8538,69.7535,69.79,10900.0
2014-05-19 13:00:00,76.48,76.53,76.47,76.51,15300.0,69.79,69.8356,69.7808,69.8173,15300.0
2014-05-19 13:10:00,76.51,76.52,76.47,76.48,21300.0,69.8173,69.8265,69.7808,69.79,21300.0
2014-05-19 13:20:00,76.48,76.51,76.48,76.49,22600.0,69.79,69.8173,69.79,69.7991,22600.0
2014-05-19 13:30:00,76.49,76.51,76.48,76.49,48400.0,69.7991,69.8173,69.79,69.7991,48400.0
2014-05-19 13:40:00,76.5,76.54,76.47,76.49,20200.0,69.8082,69.8447,69.7808,69.7991,20200.0
2014-05-19 13:50:00,76.49,76.49,76.29,76.32,17400.0,69.7991,69.7991,69.6166,69.644,17400.0
2014-05-19 14:00:00,76.32,76.38,76.31,76.38,23100.0,69.644,69.6987,69.6348,69.6987,23100.0
2014-05-19 14:10:00,76.36,76.39,76.3,76.3,17700.0,69.6805,69.7078,69.6257,69.6257,17700.0
2014-05-19 14:20:00,76.27,76.49,76.27,76.48,51000.0,69.5983,69.7991,69.5983,69.79,51000.0
2014-05-19 14:30:00,76.48,76.5,76.47,76.47,24900.0,69.79,69.8082,69.7808,69.7808,24900.0
2014-05-19 14:40:00,76.48,76.51,76.47,76.49,27900.0,69.79,69.8173,69.7808,69.7991,27900.0
2014-05-19 14:50:00,76.49,76.5,76.47,76.47,18400.0,69.7991,69.8082,69.7808,69.7808,18400.0
2014-05-19 15:00:00,76.47,76.65,76.47,76.63,63200.0,69.7808,69.9451,69.7808,69.9268,63200.0
2014-05-19 15:10:00,76.64,76.69,76.59,76.65,45600.0,69.936,69.9816,69.8903,69.9451,45600.0
2014-05-19 15:20:00,76.64,76.72,76.63,76.7,61700.0,69.936,70.009,69.9268,69.9907,61700.0
2014-05-19 15:30:00,76.71,76.85,76.71,76.78,67200.0,69.9998,70.1276,69.9998,70.0637,67200.0
2014-05-19 15:40:00,76.78,76.81,76.75,76.78,59000.0,70.0637,70.0911,70.0363,70.0637,59000.0
2014-05-19 15:50:00,76.78,77.16,76.78,77.07,362800.0,70.0637,70.4105,70.0637,70.3284,362800.0
2014-05-20 09:30:00,76.81,77.27,76.54,76.61,79400.0,70.0911,70.5109,69.8447,69.9086,79400.0
2014-05-20 09:40:00,76.61,76.84,76.15,76.78,97000.0,69.9086,70.1185,69.4888,70.0637,97000.0
2014-05-20 09:50:00,76.79,76.9,76.64,76.71,56500.0,70.0729,70.1732,69.936,69.9998,56500.0
2014-05-20 10:00:00,76.7,76.89,76.66,76.7,32200.0,69.9907,70.1641,69.9542,69.9907,32200.0
2014-05-20 10:10:00,76.7,76.77,76.62,76.7,167700.0,69.9907,70.0546,69.9177,69.9907,167700.0
2014-05-20 10:20:00,76.71,76.73,76.59,76.63,40100.0,69.9998,70.0181,69.8903,69.9268,40100.0
2014-05-20 10:30:00,76.64,76.8,76.61,76.71,35700.0,69.936,70.082,69.9086,69.9998,35700.0
2014-05-20 10:40:00,76.7,76.85,76.7,76.82,26700.0,69.9907,70.1276,69.9907,70.1002,26700.0
2014-05-20 10:50:00,76.82,76.99,76.75,76.91,19100.0,70.1002,70.2554,70.0363,70.1824,19100.0
2014-05-20 11:00:00,76.88,76.92,76.76,76.77,89300.0,70.155,70.1915,70.0455,70.0546,89300.0
2014-05-20 11:10:00,76.77,76.77,76.69,76.72,34200.0,70.0546,70.0546,69.9816,70.009,34200.0
2014-05-20 11:20:00,76.74,76.76,76.69,76.7,43000.0,70.0272,70.0455,69.9816,69.9907,43000.0
2014-05-20 11:30:00,76.7,76.86,76.69,76.79,21400.0,69.9907,70.1367,69.9816,70.0729,21400.0
2014-05-20 11:40:00,76.79,76.9,76.74,76.88,27400.0,70.0729,70.1732,70.0272,70.155,27400.0
2014-05-20 11:50:00,76.88,76.9,76.83,76.86,150800.0,70.155,70.1732,70.1094,70.1367,150800.0
2014-05-20 12:00:00,76.87,76.94,76.6,76.75,46400.0,70.1459,70.2097,69.8995,70.0363,46400.0
2014-05-20 12:10:00,76.77,76.84,76.71,76.75,36500.0,70.0546,70.1185,69.9998,70.0363,36500.0
2014-05-20 12:20:00,76.75,76.93,76.66,76.69,37700.0,70.0363,70.2006,69.9542,69.9816,37700.0
2014-05-20 12:30:00,76.69,76.87,76.62,76.79,77000.0,69.9816,70.1459,69.9177,70.0729,77000.0
2014-05-20 12:40:00,76.78,76.92,76.75,76.82,22100.0,70.0637,70.1915,70.0363,70.1002,22100.0
2014-05-20 12:50:00,76.81,76.83,76.76,76.77,55100.0,70.0911,70.1094,70.0455,70.0546,55100.0
2014-05-20 13:00:00,76.76,76.78,76.73,76.77,76500.0,70.0455,70.0637,70.0181,70.0546,76500.0
2014-05-20 13:10:00,76.77,76.78,76.66,76.67,43500.0,70.0546,70.0637,69.9542,69.9633,43500.0
2014-05-20 13:20:00,76.67,76.76,76.64,76.73,62200.0,69.9633,70.0455,69.936,70.0181,62200.0
2014-05-20 13:30:00,76.72,76.75,76.65,76.72,48100.0,70.009,70.0363,69.9451,70.009,48100.0
2014-05-20 13:40:00,76.7,76.81,76.65,76.76,30100.0,69.9907,70.0911,69.9451,70.0455,30100.0
2014-05-20 13:50:00,76.74,76.75,76.5,76.5,17600.0,70.0272,70.0363,69.8082,69.8082,17600.0
2014-05-20 14:00:00,76.51,76.71,76.51,76.62,24200.0,69.8173,69.9998,69.8173,69.9177,24200.0
2014-05-20 14:10:00,76.63,76.65,76.46,76.5,20900.0,69.9268,69.9451,69.7717,69.8082,20900.0
2014-05-20 14:20:00,76.48,76.48,76.36,76.42,30300.0,69.79,69.79,69.6805,69.7352,30300.0
2014-05-20 14:30:00,76.41,76.48,76.4,76.47,37400.0,69.7261,69.79,69.717,69.7808,37400.0
2014-05-20 14:40:00,76.47,76.55,76.46,76.5,85700.0,69.7808,69.8538,69.7717,69.8082,85700.0
2014-05-20 14:50:00,76.5,76.75,76.49,76.57,56600.0,69.8082,70.0363,69.7991,69.8721,56600.0
2014-05-20 15:00:00,76.58,76.84,76.56,76.79,100500.0,69.8812,70.1185,69.863,70.0729,100500.0
2014-05-20 15:10:00,76.79,76.84,76.79,76.82,72300.0,70.0729,70.1185,70.0729,70.1002,72300.0
2014-05-20 15:20:00,76.83,76.84,76.7,76.71,102500.0,70.1094,70.1185,69.9907,69.9998,102500.0
2014-05-20 15:30:00,76.7,76.8,76.7,76.79,84200.0,69.9907,70.082,69.9907,70.0729,84200.0
2014-05-20 15:40:00,76.78,76.88,76.76,76.83,86700.0,70.0637,70.155,70.0455,70.1094,86700.0
2014-05-20 15:50:00,76.82,76.86,76.68,76.84,196700.0,70.1002,70.1367,69.9725,70.1185,196700.0
2014-05-21 09:30:00,74.0,75.22,73.5,74.3,278300.0,67.5269,68.6402,67.0706,67.8007,278300.0
2014-05-21 09:40:00,74.3,75.11,74.25,74.76,224100.0,67.8007,68.5398,67.755,68.2204,224100.0
2014-05-21 09:50:00,74.73,75.43,74.73,75.31,135600.0,68.193,68.8318,68.193,68.7223,135600.0
2014-05-21 10:00:00,75.4,75.6,75.0,75.44,87800.0,68.8044,68.9869,68.4394,68.8409,87800.0
2014-05-21 10:10:00,75.41,76.26,75.25,76.17,122500.0,68.8136,69.5892,68.6676,69.5071,122500.0
2014-05-21 10:20:00,76.14,76.49,76.06,76.3,101300.0,69.4797,69.7991,69.4067,69.6257,101300.0
2014-05-21 10:30:00,76.26,76.73,76.1,76.6,116100.0,69.5892,70.0181,69.4432,69.8995,116100.0
2014-05-21 10:40:00,76.6,77.26,76.59,77.06,139200.0,69.8995,70.5017,69.8903,70.3192,139200.0
2014-05-21 10:50:00,77.08,77.14,76.61,77.07,81500.0,70.3375,70.3922,69.9086,70.3284,81500.0
2014-05-21 11:00:00,77.08,77.58,77.05,77.31,124400.0,70.3375,70.7937,70.3101,70.5474,124400.0
2014-05-21 11:10:00,77.3,77.8,77.29,77.44,112400.0,70.5382,70.9945,70.5291,70.666,112400.0
2014-05-21 11:20:00,77.45,77.72,77.38,77.52,75300.0,70.6751,70.9215,70.6112,70.739,75300.0
2014-05-21 11:30:00,77.51,77.88,77.48,77.88,79500.0,70.7299,71.0675,70.7025,71.0675,79500.0
2014-05-21 11:40:00,77.85,77.88,77.53,77.59,72600.0,71.0401,71.0675,70.7481,70.8029,72600.0
2014-05-21 11:50:00,77.59,78.36,77.59,78.22,113100.0,70.8029,71.5055,70.8029,71.3778,113100.0
2014-05-21 12:00:00,78.21,78.21,77.94,78.03,66900.0,71.3686,71.3686,71.1223,71.2044,66900.0
2014-05-21 12:10:00,78.06,78.4,78.02,78.2,62000.0,71.2318,71.542,71.1953,71.3595,62000.0
2014-05-21 12:20:00,78.2,78.39,78.1,78.32,42000.0,71.3595,71.5329,71.2683,71.469,42000.0
2014-05-21 12:30:00,78.32,78.37,77.84,77.92,78400.0,71.469,71.5146,71.031,71.104,78400.0
2014-05-21 12:40:00,77.92,78.14,77.87,78.08,40100.0,71.104,71.3048,71.0584,71.25,40100.0
2014-05-21 12:50:00,78.07,78.16,77.74,77.78,53600.0,71.2409,71.323,70.9398,70.9763,53600.0
2014-05-21 13:00:00,77.78,77.94,77.66,77.88,48200.0,70.9763,71.1223,70.8667,71.0675,48200.0
2014-05-21 13:10:00,77.88,77.92,77.78,77.83,121300.0,71.0675,71.104,70.9763,71.0219,121300.0
2014-05-21 13:20:00,77.84,77.9,77.63,77.67,35200.0,71.031,71.0858,70.8394,70.8759,35200.0
2014-05-21 13:30:00,77.67,77.86,77.54,77.72,32900.0,70.8759,71.0493,70.7572,70.9215,32900.0
2014-05-21 13:40:00,77.75,77.75,77.55,77.55,27500.0,70.9489,70.9489,70.7664,70.7664,27500.0
2014-05-21 13:50:00,77.56,77.65,77.48,77.48,30900.0,70.7755,70.8576,70.7025,70.7025,30900.0
2014-05-21 14:00:00,77.44,77.8,77.41,77.49,42400.0,70.666,70.9945,70.6386,70.7116,42400.0
2014-05-21 14:10:00,77.49,77.63,77.33,77.58,43200.0,70.7116,70.8394,70.5656,70.7937,43200.0
2014-05-21 14:20:00,77.58,77.66,77.57,77.63,70500.0,70.7937,70.8667,70.7846,70.8394,70500.0
2014-05-21 14:30:00,77.63,77.66,77.41,77.44,47800.0,70.8394,70.8667,70.6386,70.666,47800.0
2014-05-21 14:40:00,77.44,77.63,77.36,77.63,38900.0,70.666,70.8394,70.593,70.8394,38900.0
2014-05-21 14:50:00,77.62,77.75,77.38,77.46,78300.0,70.8302,70.9489,70.6112,70.6842,78300.0
2014-05-21 15:00:00,77.47,77.63,77.44,77.5,42900.0,70.6934,70.8394,70.666,70.7207,42900.0
2014-05-21 15:10:00,77.47,77.49,77.33,77.37,56500.0,70.6934,70.7116,70.5656,70.6021,56500.0
2014-05-21 15:20:00,77.38,77.52,77.36,77.51,52400.0,70.6112,70.739,70.593,70.7299,52400.0
2014-05-21 15:30:00,77.51,77.56,77.4,77.41,75400.0,70.7299,70.7755,70.6295,70.6386,75400.0
2014-05-21 15:40:00,77.41,77.52,77.4,77.43,84800.0,70.6386,70.739,70.6295,70.6569,84800.0
2014-05-21 15:50:00,77.42,77.5,77.41,77.47,184900.0,70.6477,70.7207,70.6386,70.6934,184900.0
2014-05-22 09:30:00,77.43,77.47,77.23,77.37,76700.0,70.6569,70.6934,70.4744,70.6021,76700.0
2014-05-22 09:40:00,77.36,77.5,77.16,77.48,42800.0,70.593,70.7207,70.4105,70.7025,42800.0
2014-05-22 09:50:00,77.48,77.75,77.48,77.55,32500.0,70.7025,70.9489,70.7025,70.7664,32500.0
2014-05-22 10:00:00,77.55,77.58,77.25,77.38,60500.0,70.7664,70.7937,70.4926,70.6112,60500.0
2014-05-22 10:10:00,77.39,77.69,77.38,77.65,38300.0,70.6204,70.8941,70.6112,70.8576,38300.0
2014-05-22 10:20:00,77.66,77.8,77.64,77.68,47900.0,70.8667,70.9945,70.8485,70.885,47900.0
2014-05-22 10:30:00,77.68,77.89,77.67,77.88,32500.0,70.885,71.0766,70.8759,71.0675,32500.0
2014-05-22 10:40:00,77.89,78.19,77.87,78.19,66900.0,71.0766,71.3504,71.0584,71.3504,66900.0
2014-05-22 10:50:00,78.17,78.41,78.17,78.4,46800.0,71.3321,71.5511,71.3321,71.542,46800.0
2014-05-22 11:00:00,78.4,78.56,78.37,78.38,68800.0,71.542,71.688,71.5146,71.5238,68800.0
2014-05-22 11:10:00,78.38,78.74,78.38,78.72,49000.0,71.5238,71.8523,71.5238,71.834,49000.0
2014-05-22 11:20:00,78.73,78.82,78.64,78.67,77100.0,71.8432,71.9253,71.761,71.7884,77100.0
2014-05-22 11:30:00,78.65,78.74,78.56,78.56,38500.0,71.7701,71.8523,71.688,71.688,38500.0
2014-05-22 11:40:00,78.56,78.57,78.46,78.53,33800.0,71.688,71.6971,71.5968,71.6606,33800.0
2014-05-22 11:50:00,78.53,78.58,78.44,78.49,34900.0,71.6606,71.7063,71.5785,71.6241,34900.0
2014-05-22 12:00:00,78.47,78.57,78.42,78.43,25000.0,71.6059,71.6971,71.5603,71.5694,25000.0
2014-05-22 12:10:00,78.41,78.42,78.28,78.31,26200.0,71.5511,71.5603,71.4325,71.4599,26200.0
2014-05-22 12:20:00,78.31,78.36,78.27,78.3,14900.0,71.4599,71.5055,71.4234,71.4508,14900.0
2014-05-22 12:30:00,78.31,78.31,78.24,78.25,15700.0,71.4599,71.4599,71.396,71.4051,15700.0
2014-05-22 12:40:00,78.23,78.27,78.14,78.14,23000.0,71.3869,71.4234,71.3048,71.3048,23000.0
2014-05-22 12:50:00,78.12,78.17,78.05,78.07,31200.0,71.2865,71.3321,71.2226,71.2409,31200.0
2014-05-22 13:00:00,78.08,78.14,78.08,78.1,18600.0,71.25,71.3048,71.25,71.2683,18600.0
2014-05-22 13:10:00,78.1,78.1,78.0,78.01,11200.0,71.2683,71.2683,71.177,71.1861,11200.0
2014-05-22 13:20:00,78.01,78.29,78.0,78.29,15400.0,71.1861,71.4416,71.177,71.4416,15400.0
2014-05-22 13:30:00,78.29,78.37,78.25,78.3,26600.0,71.4416,71.5146,71.4051,71.4508,26600.0
2014-05-22 13:40:00,78.31,78.32,78.18,78.19,35900.0,71.4599,71.469,71.3413,71.3504,35900.0
2014-05-22 13:50:00,78.18,78.24,78.09,78.21,20000.0,71.3413,71.396,71.2591,71.3686,20000.0
2014-05-22 14:00:00,78.21,78.21,78.0,78.07,68900.0,71.3686,71.3686,71.177,71.2409,68900.0
2014-05-22 14:10:00,78.06,78.19,78.05,78.18,13300.0,71.2318,71.3504,71.2226,71.3413,13300.0
2014-05-22 14:20:00,78.17,78.17,78.03,78.07,11500.0,71.3321,71.3321,71.2044,71.2409,11500.0
2014-05-22 14:30:00,78.06,78.19,78.06,78.13,15700.0,71.2318,71.3504,71.2318,71.2956,15700.0
2014-05-22 14:40:00,78.13,78.26,78.13,78.24,26900.0,71.2956,71.4143,71.2956,71.396,26900.0
2014-05-22 14:50:00,78.24,78.34,78.21,78.34,33300.0,71.396,71.4873,71.3686,71.4873,33300.0
2014-05-22 15:00:00,78.35,78.35,78.23,78.31,44600.0,71.4964,71.4964,71.3869,71.4599,44600.0
2014-05-22 15:10:00,78.31,78.45,78.27,78.43,42100.0,71.4599,71.5876,71.4234,71.5694,42100.0
2014-05-22 15:20:00,78.43,78.53,78.41,78.53,49400.0,71.5694,71.6606,71.5511,71.6606,49400.0
2014-05-22 15:30:00,78.52,78.58,78.42,78.5,74000.0,71.6515,71.7063,71.5603,71.6333,74000.0
2014-05-22 15:40:00,78.5,78.5,78.37,78.43,84300.0,71.6333,71.6333,71.5146,71.5694,84300.0
2014-05-22 15:50:00,78.43,78.44,78.28,78.33,99700.0,71.5694,71.5785,71.4325,71.4781,99700.0
2014-05-23 09:30:00,78.57,79.07,78.35,79.05,85700.0,71.6971,72.1534,71.4964,72.1352,85700.0
2014-05-23 09:40:00,79.07,79.37,78.98,79.23,62900.0,72.1534,72.4272,72.0713,72.2994,62900.0
2014-05-23 09:50:00,79.22,79.59,79.07,79.53,46200.0,72.2903,72.6279,72.1534,72.5732,46200.0
2014-05-23 10:00:00,79.55,79.64,79.2,79.27,46000.0,72.5914,72.6735,72.272,72.3359,46000.0
2014-05-23 10:10:00,79.28,79.4,79.28,79.38,26400.0,72.345,72.4545,72.345,72.4363,26400.0
2014-05-23 10:20:00,79.39,79.4,79.31,79.4,36000.0,72.4454,72.4545,72.3724,72.4545,36000.0
2014-05-23 10:30:00,79.39,79.55,79.33,79.53,67400.0,72.4454,72.5914,72.3907,72.5732,67400.0
2014-05-23 10:40:00,79.53,79.56,79.44,79.52,25400.0,72.5732,72.6005,72.491,72.564,25400.0
2014-05-23 10:50:00,79.5,79.52,79.34,79.52,40200.0,72.5458,72.564,72.3998,72.564,40200.0
2014-05-23 11:00:00,79.52,79.61,79.41,79.59,35000.0,72.564,72.6462,72.4637,72.6279,35000.0
2014-05-23 11:10:00,79.6,79.76,79.5,79.68,47000.0,72.637,72.7831,72.5458,72.7101,47000.0
2014-05-23 11:20:00,79.66,79.72,79.59,79.65,30600.0,72.6918,72.7466,72.6279,72.6827,30600.0
2014-05-23 11:30:00,79.64,79.76,79.6,79.72,25300.0,72.6735,72.7831,72.637,72.7466,25300.0
2014-05-23 11:40:00,79.73,79.79,79.66,79.72,23200.0,72.7557,72.8104,72.6918,72.7466,23200.0
2014-05-23 11:50:00,79.71,79.74,79.59,79.65,26700.0,72.7374,72.7648,72.6279,72.6827,26700.0
2014-05-23 12:00:00,79.64,79.66,79.56,79.6,24600.0,72.6735,72.6918,72.6005,72.637,24600.0
2014-05-23 12:10:00,79.59,79.59,79.56,79.56,18700.0,72.6279,72.6279,72.6005,72.6005,18700.0
2014-05-23 12:20:00,79.56,79.62,79.56,79.59,28000.0,72.6005,72.6553,72.6005,72.6279,28000.0
2014-05-23 12:30:00,79.59,79.59,79.47,79.49,19800.0,72.6279,72.6279,72.5184,72.5367,19800.0
2014-05-23 12:40:00,79.48,79.61,79.48,79.61,31800.0,72.5275,72.6462,72.5275,72.6462,31800.0
2014-05-23 12:50:00,79.61,79.67,79.6,79.64,26600.0,72.6462,72.7009,72.637,72.6735,26600.0
2014-05-23 13:00:00,79.64,79.7,79.63,79.65,27000.0,72.6735,72.7283,72.6644,72.6827,27000.0
2014-05-23 13:10:00,79.64,79.65,79.63,79.63,21300.0,72.6735,72.6827,72.6644,72.6644,21300.0
2014-05-23 13:20:00,79.63,79.74,79.63,79.7,35400.0,72.6644,72.7648,72.6644,72.7283,35400.0
2014-05-23 13:30:00,79.7,79.77,79.69,79.74,36700.0,72.7283,72.7922,72.7192,72.7648,36700.0
2014-05-23 13:40:00,79.75,79.8,79.71,79.79,38400.0,72.7739,72.8196,72.7374,72.8104,38400.0
2014-05-23 13:50:00,79.78,79.8,79.66,79.69,32900.0,72.8013,72.8196,72.6918,72.7192,32900.0
2014-05-23 14:00:00,79.69,79.76,79.66,79.71,20100.0,72.7192,72.7831,72.6918,72.7374,20100.0
2014-05-23 14:10:00,79.71,79.71,79.59,79.63,21200.0,72.7374,72.7374,72.6279,72.6644,21200.0
2014-05-23 14:20:00,79.62,79.63,79.58,79.59,13000.0,72.6553,72.6644,72.6188,72.6279,13000.0
2014-05-23 14:30:00,79.58,79.62,79.57,79.6,22700.0,72.6188,72.6553,72.6097,72.637,22700.0
2014-05-23 14:40:00,79.6,79.65,79.57,79.62,23500.0,72.637,72.6827,72.6097,72.6553,23500.0
2014-05-23 14:50:00,79.61,79.62,79.51,79.55,27800.0,72.6462,72.6553,72.5549,72.5914,27800.0
2014-05-23 15:00:00,79.56,79.62,79.53,79.59,35600.0,72.6005,72.6553,72.5732,72.6279,35600.0
2014-05-23 15:10:00,79.6,79.75,79.6,79.64,63800.0,72.637,72.7739,72.637,72.6735,63800.0
2014-05-23 15:20:00,79.64,79.72,79.64,79.65,47000.0,72.6735,72.7466,72.6735,72.6827,47000.0
2014-05-23 15:30:00,79.65,79.67,79.63,79.66,46700.0,72.6827,72.7009,72.6644,72.6918,46700.0
2014-05-23 15:40:00,79.66,79.67,79.63,79.65,53600.0,72.6918,72.7009,72.6644,72.6827,53600.0
2014-05-23 15:50:00,79.64,79.67,79.54,79.59,128400.0,72.6735,72.7009,72.5823,72.6279,128400.0
2014-05-27 09:30:00,79.78,79.8,79.42,79.74,80300.0,72.8013,72.8196,72.4728,72.7648,80300.0
2014-05-27 09:40:00,79.71,80.06,79.71,80.05,62900.0,72.7374,73.0568,72.7374,73.0477,62900.0
2014-05-27 09:50:00,80.05,80.09,79.99,80.04,41100.0,73.0477,73.0842,72.9929,73.0386,41100.0
2014-05-27 10:00:00,80.03,80.26,80.02,80.26,31900.0,73.0294,73.2393,73.0203,73.2393,31900.0
2014-05-27 10:10:00,80.25,80.34,80.2,80.32,43000.0,73.2302,73.3123,73.1846,73.2941,43000.0
2014-05-27 10:20:00,80.32,80.38,80.3,80.38,24600.0,73.2941,73.3488,73.2758,73.3488,24600.0
2014-05-27 10:30:00,80.37,80.38,80.31,80.32,22400.0,73.3397,73.3488,73.2849,73.2941,22400.0
2014-05-27 10:40:00,80.31,80.44,80.3,80.41,34100.0,73.2849,73.4036,73.2758,73.3762,34100.0
2014-05-27 10:50:00,80.42,80.44,80.36,80.37,30600.0,73.3853,73.4036,73.3306,73.3397,30600.0
2014-05-27 11:00:00,80.38,80.39,80.28,80.29,18600.0,73.3488,73.3579,73.2576,73.2667,18600.0
2014-05-27 11:10:00,80.28,80.32,80.18,80.2,24500.0,73.2576,73.2941,73.1663,73.1846,24500.0
2014-05-27 11:20:00,80.18,80.18,80.08,80.09,16000.0,73.1663,73.1663,73.0751,73.0842,16000.0
2014-05-27 11:30:00,80.1,80.13,80.07,80.1,25300.0,73.0933,73.1207,73.0659,73.0933,25300.0
2014-05-27 11:40:00,80.1,80.16,80.09,80.14,24900.0,73.0933,73.1481,73.0842,73.1298,24900.0
2014-05-27 11:50:00,80.16,80.16,80.09,80.13,21400.0,73.1481,73.1481,73.0842,73.1207,21400.0
2014-05-27 12:00:00,80.13,80.17,80.09,80.17,16500.0,73.1207,73.1572,73.0842,73.1572,16500.0
2014-05-27 12:10:00,80.19,80.23,80.17,80.19,15000.0,73.1754,73.2119,73.1572,73.1754,15000.0
2014-05-27 12:20:00,80.2,80.2,80.07,80.09,28600.0,73.1846,73.1846,73.0659,73.0842,28600.0
2014-05-27 12:30:00,80.1,80.23,80.1,80.23,16300.0,73.0933,73.2119,73.0933,73.2119,16300.0
2014-05-27 12:40:00,80.24,80.25,80.19,80.23,12200.0,73.2211,73.2302,73.1754,73.2119,12200.0
2014-05-27 12:50:00,80.23,80.23,80.12,80.16,23600.0,73.2119,73.2119,73.1116,73.1481,23600.0
2014-05-27 13:00:00,80.15,80.16,80.03,80.07,14500.0,73.1389,73.1481,73.0294,73.0659,14500.0
2014-05-27 13:10:00,80.06,80.08,80.03,80.06,11700.0,73.0568,73.0751,73.0294,73.0568,11700.0
2014-05-27 13:20:00,80.05,80.06,79.98,80.0,13100.0,73.0477,73.0568,72.9838,73.0021,13100.0
2014-05-27 13:30:00,80.0,80.0,79.91,79.98,11500.0,73.0021,73.0021,72.9199,72.9838,11500.0
2014-05-27 13:40:00,79.98,80.02,79.95,80.01,46200.0,72.9838,73.0203,72.9564,73.0112,46200.0
2014-05-27 13:50:00,80.02,80.11,80.02,80.08,11400.0,73.0203,73.1024,73.0203,73.0751,11400.0
2014-05-27 14:00:00,80.1,80.11,80.04,80.06,13200.0,73.0933,73.1024,73.0386,73.0568,13200.0
2014-05-27 14:10:00,80.06,80.07,80.02,80.05,12100.0,73.0568,73.0659,73.0203,73.0477,12100.0
2014-05-27 14:20:00,80.05,80.06,80.01,80.02,13900.0,73.0477,73.0568,73.0112,73.0203,13900.0
2014-05-27 14:30:00,80.0,80.02,79.97,79.98,15900.0,73.0021,73.0203,72.9747,72.9838,15900.0
2014-05-27 14:40:00,80.0,80.01,79.87,79.92,20400.0,73.0021,73.0112,72.8834,72.9291,20400.0
2014-05-27 14:50:00,79.94,80.0,79.9,79.9,27700.0,72.9473,73.0021,72.9108,72.9108,27700.0
2014-05-27 15:00:00,79.89,79.9,79.84,79.86,27000.0,72.9017,72.9108,72.8561,72.8743,27000.0
2014-05-27 15:10:00,79.87,80.01,79.87,79.96,21200.0,72.8834,73.0112,72.8834,72.9656,21200.0
2014-05-27 15:20:00,79.97,80.08,79.95,80.06,26600.0,72.9747,73.0751,72.9564,73.0568,26600.0
2014-05-27 15:30:00,80.05,80.05,79.94,80.03,33500.0,73.0477,73.0477,72.9473,73.0294,33500.0
2014-05-27 15:40:00,80.03,80.08,80.03,80.04,42800.0,73.0294,73.0751,73.0294,73.0386,42800.0
2014-05-27 15:50:00,80.05,80.14,80.05,80.14,97000.0,73.0477,73.1298,73.0477,73.1298,97000.0
2014-05-28 09:30:00,80.33,80.33,79.69,80.0,65800.0,73.3032,73.3032,72.7192,73.0021,65800.0
2014-05-28 09:40:00,79.99,80.08,79.71,79.75,54000.0,72.9929,73.0751,72.7374,72.7739,54000.0
2014-05-28 09:50:00,79.71,79.83,79.48,79.48,26000.0,72.7374,72.8469,72.5275,72.5275,26000.0
2014-05-28 10:00:00,79.5,79.5,79.19,79.43,120700.0,72.5458,72.5458,72.2629,72.4819,120700.0
2014-05-28 10:10:00,79.4,79.44,79.21,79.31,51900.0,72.4545,72.491,72.2812,72.3724,51900.0
2014-05-28 10:20:00,79.29,79.41,79.21,79.37,41600.0,72.3542,72.4637,72.2812,72.4272,41600.0
2014-05-28 10:30:00,79.36,79.36,79.15,79.19,30300.0,72.418,72.418,72.2264,72.2629,30300.0
2014-05-28 10:40:00,79.2,79.29,79.15,79.26,24800.0,72.272,72.3542,72.2264,72.3268,24800.0
2014-05-28 10:50:00,79.25,79.49,79.23,79.45,32700.0,72.3177,72.5367,72.2994,72.5002,32700.0
2014-05-28 11:00:00,79.41,79.45,79.36,79.42,33300.0,72.4637,72.5002,72.418,72.4728,33300.0
2014-05-28 11:10:00,79.43,79.43,79.28,79.3,22100.0,72.4819,72.4819,72.345,72.3633,22100.0
2014-05-28 11:20:00,79.3,79.33,79.22,79.22,24200.0,72.3633,72.3907,72.2903,72.2903,24200.0
2014-05-28 11:30:00,79.27,79.47,79.23,79.46,26100.0,72.3359,72.5184,72.2994,72.5093,26100.0
2014-05-28 11:40:00,79.47,79.54,79.41,79.45,14300.0,72.5184,72.5823,72.4637,72.5002,14300.0
2014-05-28 11:50:00,79.46,79.53,79.46,79.51,13300.0,72.5093,72.5732,72.5093,72.5549,13300.0
2014-05-28 12:00:00,79.51,79.69,79.51,79.69,18300.0,72.5549,72.7192,72.5549,72.7192,18300.0
2014-05-28 12:10:00,79.7,79.7,79.51,79.52,12600.0,72.7283,72.7283,72.5549,72.564,12600.0
2014-05-28 12:20:00,79.54,79.56,79.43,79.43,10800.0,72.5823,72.6005,72.4819,72.4819,10800.0
2014-05-28 12:30:00,79.45,79.5,79.41,79.48,10100.0,72.5002,72.5458,72.4637,72.5275,10100.0
2014-05-28 12:40:00,79.5,79.52,79.43,79.43,10100.0,72.5458,72.564,72.4819,72.4819,10100.0
2014-05-28 12:50:00,79.46,79.46,79.4,79.43,7800.0,72.5093,72.5093,72.4545,72.4819,7800.0
2014-05-28 13:00:00,79.44,79.47,79.4,79.42,11600.0,72.491,72.5184,72.4545,72.4728,11600.0
2014-05-28 13:10:00,79.41,79.49,79.41,79.47,8600.0,72.4637,72.5367,72.4637,72.5184,8600.0
2014-05-28 13:20:00,79.47,79.55,79.43,79.43,14600.0,72.5184,72.5914,72.4819,72.4819,14600.0
2014-05-28 13:30:00,79.43,79.44,79.32,79.37,15200.0,72.4819,72.491,72.3815,72.4272,15200.0
2014-05-28 13:40:00,79.34,79.36,79.23,79.26,19600.0,72.3998,72.418,72.2994,72.3268,19600.0
2014-05-28 13:50:00,79.26,79.35,79.25,79.33,13000.0,72.3268,72.4089,72.3177,72.3907,13000.0
2014-05-28 14:00:00,79.34,79.37,79.28,79.34,20600.0,72.3998,72.4272,72.345,72.3998,20600.0
2014-05-28 14:10:00,79.34,79.34,79.27,79.27,17800.0,72.3998,72.3998,72.3359,72.3359,17800.0
2014-05-28 14:20:00,79.28,79.35,79.24,79.24,15500.0,72.345,72.4089,72.3085,72.3085,15500.0
2014-05-28 14:30:00,79.23,79.3,79.16,79.29,18300.0,72.2994,72.3633,72.2355,72.3542,18300.0
2014-05-28 14:40:00,79.29,79.29,79.17,79.24,22500.0,72.3542,72.3542,72.2447,72.3085,22500.0
2014-05-28 14:50:00,79.23,79.3,79.23,79.25,17900.0,72.2994,72.3633,72.2994,72.3177,17900.0
2014-05-28 15:00:00,79.26,79.3,79.24,79.26,20400.0,72.3268,72.3633,72.3085,72.3268,20400.0
2014-05-28 15:10:00,79.26,79.29,79.22,79.25,24800.0,72.3268,72.3542,72.2903,72.3177,24800.0
2014-05-28 15:20:00,79.26,79.26,79.1,79.1,57800.0,72.3268,72.3268,72.1808,72.1808,57800.0
2014-05-28 15:30:00,79.1,79.21,79.09,79.21,40500.0,72.1808,72.2812,72.1717,72.2812,40500.0
2014-05-28 15:40:00,79.2,79.26,79.17,79.24,65100.0,72.272,72.3268,72.2447,72.3085,65100.0
2014-05-28 15:50:00,79.25,79.27,79.06,79.08,97300.0,72.3177,72.3359,72.1443,72.1625,97300.0
2014-05-29 09:30:00,79.09,79.67,79.0,79.44,43900.0,72.1717,72.7009,72.0895,72.491,43900.0
2014-05-29 09:40:00,79.44,79.73,79.44,79.52,39200.0,72.491,72.7557,72.491,72.564,39200.0
2014-05-29 09:50:00,79.53,79.62,79.4,79.55,29200.0,72.5732,72.6553,72.4545,72.5914,29200.0
2014-05-29 10:00:00,79.54,79.55,79.2,79.28,39100.0,72.5823,72.5914,72.272,72.345,39100.0
2014-05-29 10:10:00,79.3,79.36,79.11,79.19,52500.0,72.3633,72.418,72.1899,72.2629,52500.0
2014-05-29 10:20:00,79.17,79.25,79.15,79.15,15900.0,72.2447,72.3177,72.2264,72.2264,15900.0
2014-05-29 10:30:00,79.14,79.22,79.12,79.19,13300.0,72.2173,72.2903,72.199,72.2629,13300.0
2014-05-29 10:40:00,79.19,79.23,79.14,79.23,10700.0,72.2629,72.2994,72.2173,72.2994,10700.0
2014-05-29 10:50:00,79.22,79.22,79.01,79.01,28600.0,72.2903,72.2903,72.0987,72.0987,28600.0
2014-05-29 11:00:00,79.03,79.05,78.9,79.04,24100.0,72.1169,72.1352,71.9983,72.126,24100.0
2014-05-29 11:10:00,79.04,79.1,79.01,79.06,12600.0,72.126,72.1808,72.0987,72.1443,12600.0
2014-05-29 11:20:00,79.04,79.15,79.04,79.15,12700.0,72.126,72.2264,72.126,72.2264,12700.0
2014-05-29 11:30:00,79.16,79.21,79.11,79.13,21800.0,72.2355,72.2812,72.1899,72.2082,21800.0
2014-05-29 11:40:00,79.12,79.12,79.0,79.07,14200.0,72.199,72.199,72.0895,72.1534,14200.0
2014-05-29 11:50:00,79.06,79.1,79.03,79.05,10100.0,72.1443,72.1808,72.1169,72.1352,10100.0
2014-05-29 12:00:00,79.06,79.18,79.06,79.18,14900.0,72.1443,72.2538,72.1443,72.2538,14900.0
2014-05-29 12:10:00,79.18,79.19,79.09,79.11,17100.0,72.2538,72.2629,72.1717,72.1899,17100.0
2014-05-29 12:20:00,79.11,79.13,79.06,79.11,14100.0,72.1899,72.2082,72.1443,72.1899,14100.0
2014-05-29 12:30:00,79.11,79.12,79.05,79.06,20000.0,72.1899,72.199,72.1352,72.1443,20000.0
2014-05-29 12:40:00,79.06,79.08,78.99,79.04,12700.0,72.1443,72.1625,72.0804,72.126,12700.0
2014-05-29 12:50:00,79.05,79.11,79.04,79.09,11600.0,72.1352,72.1899,72.126,72.1717,11600.0
2014-05-29 13:00:00,79.11,79.11,79.06,79.06,8400.0,72.1899,72.1899,72.1443,72.1443,8400.0
2014-05-29 13:10:00,79.07,79.1,78.91,79.01,47900.0,72.1534,72.1808,72.0074,72.0987,47900.0
2014-05-29 13:20:00,79.01,79.04,78.98,79.02,18000.0,72.0987,72.126,72.0713,72.1078,18000.0
2014-05-29 13:30:00,79.01,79.03,79.0,79.03,15700.0,72.0987,72.1169,72.0895,72.1169,15700.0
2014-05-29 13:40:00,79.03,79.13,79.02,79.06,13200.0,72.1169,72.2082,72.1078,72.1443,13200.0
2014-05-29 13:50:00,79.06,79.12,79.06,79.1,8400.0,72.1443,72.199,72.1443,72.1808,8400.0
2014-05-29 14:00:00,79.11,79.14,79.07,79.07,12200.0,72.1899,72.2173,72.1534,72.1534,12200.0
2014-05-29 14:10:00,79.08,79.13,79.08,79.08,16500.0,72.1625,72.2082,72.1625,72.1625,16500.0
2014-05-29 14:20:00,79.08,79.13,79.08,79.11,11600.0,72.1625,72.2082,72.1625,72.1899,11600.0
2014-05-29 14:30:00,79.11,79.14,79.05,79.07,39700.0,72.1899,72.2173,72.1352,72.1534,39700.0
2014-05-29 14:40:00,79.09,79.1,79.03,79.04,23000.0,72.1717,72.1808,72.1169,72.126,23000.0
2014-05-29 14:50:00,79.04,79.06,78.98,79.05,38800.0,72.126,72.1443,72.0713,72.1352,38800.0
2014-05-29 15:00:00,79.05,79.07,79.01,79.05,36600.0,72.1352,72.1534,72.0987,72.1352,36600.0
2014-05-29 15:10:00,79.05,79.05,79.0,79.01,31900.0,72.1352,72.1352,72.0895,72.0987,31900.0
2014-05-29 15:20:00,79.02,79.08,79.0,79.08,43600.0,72.1078,72.1625,72.0895,72.1625,43600.0
2014-05-29 15:30:00,79.08,79.09,79.01,79.06,60900.0,72.1625,72.1717,72.0987,72.1443,60900.0
2014-05-29 15:40:00,79.06,79.14,79.06,79.14,59900.0,72.1443,72.2173,72.1443,72.2173,59900.0
2014-05-29 15:50:00,79.14,79.16,79.0,79.1,201800.0,72.2173,72.2355,72.0895,72.1808,201800.0
2014-05-30 09:30:00,79.42,79.42,79.09,79.18,37000.0,72.4728,72.4728,72.1717,72.2538,37000.0
2014-05-30 09:40:00,79.19,79.3,79.11,79.15,14500.0,72.2629,72.3633,72.1899,72.2264,14500.0
2014-05-30 09:50:00,79.13,79.15,78.99,79.0,17100.0,72.2082,72.2264,72.0804,72.0895,17100.0
2014-05-30 10:00:00,79.0,79.25,78.99,79.23,12000.0,72.0895,72.3177,72.0804,72.2994,12000.0
2014-05-30 10:10:00,79.22,79.3,79.15,79.18,48000.0,72.2903,72.3633,72.2264,72.2538,48000.0
2014-05-30 10:20:00,79.17,79.17,78.93,78.97,23600.0,72.2447,72.2447,72.0257,72.0622,23600.0
2014-05-30 10:30:00,79.0,79.05,78.94,78.99,19300.0,72.0895,72.1352,72.0348,72.0804,19300.0
2014-05-30 10:40:00,78.97,78.98,78.89,78.89,18300.0,72.0622,72.0713,71.9892,71.9892,18300.0
2014-05-30 10:50:00,78.89,79.05,78.89,79.01,30400.0,71.9892,72.1352,71.9892,72.0987,30400.0
2014-05-30 11:00:00,79.02,79.06,78.98,79.02,29200.0,72.1078,72.1443,72.0713,72.1078,29200.0
2014-05-30 11:10:00,79.03,79.09,78.92,78.92,31100.0,72.1169,72.1717,72.0165,72.0165,31100.0
2014-05-30 11:20:00,78.92,79.03,78.9,79.03,24500.0,72.0165,72.1169,71.9983,72.1169,24500.0
2014-05-30 11:30:00,79.03,79.14,79.03,79.13,5800.0,72.1169,72.2173,72.1169,72.2082,5800.0
2014-05-30 11:40:00,79.13,79.17,79.09,79.17,7600.0,72.2082,72.2447,72.1717,72.2447,7600.0
2014-05-30 11:50:00,79.17,79.17,79.09,79.11,6900.0,72.2447,72.2447,72.1717,72.1899,6900.0
2014-05-30 12:00:00,79.11,79.2,79.11,79.19,12000.0,72.1899,72.272,72.1899,72.2629,12000.0
2014-05-30 12:10:00,79.18,79.26,79.18,79.24,8600.0,72.2538,72.3268,72.2538,72.3085,8600.0
2014-05-30 12:20:00,79.26,79.28,79.14,79.14,12300.0,72.3268,72.345,72.2173,72.2173,12300.0
2014-05-30 12:30:00,79.13,79.13,78.98,78.98,26600.0,72.2082,72.2082,72.0713,72.0713,26600.0
2014-05-30 12:40:00,78.98,79.15,78.98,79.14,15800.0,72.0713,72.2264,72.0713,72.2173,15800.0
2014-05-30 12:50:00,79.1,79.11,78.97,79.02,10500.0,72.1808,72.1899,72.0622,72.1078,10500.0
2014-05-30 13:00:00,79.02,79.14,78.98,79.12,11400.0,72.1078,72.2173,72.0713,72.199,11400.0
2014-05-30 13:10:00,79.12,79.12,79.08,79.1,9300.0,72.199,72.199,72.1625,72.1808,9300.0
2014-05-30 13:20:00,79.1,79.1,79.03,79.06,10900.0,72.1808,72.1808,72.1169,72.1443,10900.0
2014-05-30 13:30:00,79.06,79.09,78.97,78.98,17400.0,72.1443,72.1717,72.0622,72.0713,17400.0
2014-05-30 13:40:00,78.98,79.09,78.96,79.08,61700.0,72.0713,72.1717,72.053,72.1625,61700.0
2014-05-30 13:50:00,79.07,79.23,79.07,79.22,9200.0,72.1534,72.2994,72.1534,72.2903,9200.0
2014-05-30 14:00:00,79.22,79.35,79.22,79.35,16600.0,72.2903,72.4089,72.2903,72.4089,16600.0
2014-05-30 14:10:00,79.35,79.42,79.34,79.41,16700.0,72.4089,72.4728,72.3998,72.4637,16700.0
2014-05-30 14:20:00,79.41,79.44,79.24,79.27,108900.0,72.4637,72.491,72.3085,72.3359,108900.0
2014-05-30 14:30:00,79.28,79.33,79.28,79.33,11200.0,72.345,72.3907,72.345,72.3907,11200.0
2014-05-30 14:40:00,79.32,79.4,79.32,79.37,17000.0,72.3815,72.4545,72.3815,72.4272,17000.0
2014-05-30 14:50:00,79.38,79.38,79.34,79.35,14500.0,72.4363,72.4363,72.3998,72.4089,14500.0
2014-05-30 15:00:00,79.34,79.44,79.33,79.44,40500.0,72.3998,72.491,72.3907,72.491,40500.0
2014-05-30 15:10:00,79.44,79.46,79.21,79.22,40200.0,72.491,72.5093,72.2812,72.2903,40200.0
2014-05-30 15:20:00,79.21,79.22,79.14,79.2,46500.0,72.2812,72.2903,72.2173,72.272,46500.0
2014-05-30 15:30:00,79.2,79.25,79.14,79.2,71200.0,72.272,72.3177,72.2173,72.272,71200.0
2014-05-30 15:40:00,79.2,79.25,79.2,79.22,45200.0,72.272,72.3177,72.272,72.2903,45200.0
2014-05-30 15:50:00,79.22,79.35,79.22,79.3,158800.0,72.2903,72.4089,72.2903,72.3633,158800.0
2014-06-02 09:30:00,79.39,79.71,79.39,79.51,24000.0,72.4454,72.7374,72.4454,72.5549,24000.0
2014-06-02 09:40:00,79.5,79.5,79.26,79.29,12300.0,72.5458,72.5458,72.3268,72.3542,12300.0
2014-06-02 09:50:00,79.28,79.35,79.12,79.15,14800.0,72.345,72.4089,72.199,72.2264,14800.0
2014-06-02 10:00:00,79.09,79.23,79.01,79.07,30800.0,72.1717,72.2994,72.0987,72.1534,30800.0
2014-06-02 10:10:00,79.05,79.43,79.05,79.37,15800.0,72.1352,72.4819,72.1352,72.4272,15800.0
2014-06-02 10:20:00,79.37,79.4,79.3,79.3,15800.0,72.4272,72.4545,72.3633,72.3633,15800.0
2014-06-02 10:30:00,79.3,79.42,79.25,79.4,22100.0,72.3633,72.4728,72.3177,72.4545,22100.0
2014-06-02 10:40:00,79.46,79.47,79.19,79.19,12900.0,72.5093,72.5184,72.2629,72.2629,12900.0
2014-06-02 10:50:00,79.2,79.28,79.12,79.26,10800.0,72.272,72.345,72.199,72.3268,10800.0
2014-06-02 11:00:00,79.26,79.47,79.25,79.47,10500.0,72.3268,72.5184,72.3177,72.5184,10500.0
2014-06-02 11:10:00,79.48,79.51,79.4,79.47,15300.0,72.5275,72.5549,72.4545,72.5184,15300.0
2014-06-02 11:20:00,79.48,79.66,79.48,79.64,9500.0,72.5275,72.6918,72.5275,72.6735,9500.0
2014-06-02 11:30:00,79.66,79.66,79.52,79.54,8200.0,72.6918,72.6918,72.564,72.5823,8200.0
2014-06-02 11:40:00,79.55,79.65,79.55,79.65,8500.0,72.5914,72.6827,72.5914,72.6827,8500.0
2014-06-02 11:50:00,79.65,79.65,79.58,79.63,14200.0,72.6827,72.6827,72.6188,72.6644,14200.0
2014-06-02 12:00:00,79.61,79.61,79.57,79.57,2900.0,72.6462,72.6462,72.6097,72.6097,2900.0
2014-06-02 12:10:00,79.57,79.59,79.49,79.5,4800.0,72.6097,72.6279,72.5367,72.5458,4800.0
2014-06-02 12:20:00,79.47,79.51,79.44,79.48,4500.0,72.5184,72.5549,72.491,72.5275,4500.0
2014-06-02 12:30:00,79.46,79.46,79.33,79.33,12800.0,72.5093,72.5093,72.3907,72.3907,12800.0
2014-06-02 12:40:00,79.33,79.33,79.2,79.25,14000.0,72.3907,72.3907,72.272,72.3177,14000.0
2014-06-02 12:50:00,79.26,79.31,79.26,79.27,4100.0,72.3268,72.3724,72.3268,72.3359,4100.0
2014-06-02 13:00:00,79.26,79.3,79.26,79.3,3600.0,72.3268,72.3633,72.3268,72.3633,3600.0
2014-06-02 13:10:00,79.32,79.32,79.28,79.28,5700.0,72.3815,72.3815,72.345,72.345,5700.0
2014-06-02 13:20:00,79.29,79.34,79.28,79.33,4200.0,72.3542,72.3998,72.345,72.3907,4200.0
2014-06-02 13:30:00,79.31,79.35,79.26,79.26,9400.0,72.3724,72.4089,72.3268,72.3268,9400.0
2014-06-02 13:40:00,79.26,79.27,79.17,79.19,9700.0,72.3268,72.3359,72.2447,72.2629,9700.0
2014-06-02 13:50:00,79.19,79.29,79.19,79.28,6300.0,72.2629,72.3542,72.2629,72.345,6300.0
2014-06-02 14:00:00,79.28,79.37,79.27,79.28,12300.0,72.345,72.4272,72.3359,72.345,12300.0
2014-06-02 14:10:00,79.29,79.33,79.19,79.29,14800.0,72.3542,72.3907,72.2629,72.3542,14800.0
2014-06-02 14:20:00,79.3,79.36,79.3,79.35,7100.0,72.3633,72.418,72.3633,72.4089,7100.0
2014-06-02 14:30:00,79.34,79.4,79.34,79.34,11100.0,72.3998,72.4545,72.3998,72.3998,11100.0
2014-06-02 14:40:00,79.35,79.36,79.28,79.34,7900.0,72.4089,72.418,72.345,72.3998,7900.0
2014-06-02 14:50:00,79.32,79.35,79.28,79.35,11200.0,72.3815,72.4089,72.345,72.4089,11200.0
2014-06-02 15:00:00,79.34,79.39,79.27,79.37,17700.0,72.3998,72.4454,72.3359,72.4272,17700.0
2014-06-02 15:10:00,79.36,79.38,79.3,79.35,13500.0,72.418,72.4363,72.3633,72.4089,13500.0
2014-06-02 15:20:00,79.35,79.38,79.33,79.36,14000.0,72.4089,72.4363,72.3907,72.418,14000.0
2014-06-02 15:30:00,79.36,79.45,79.36,79.43,17600.0,72.418,72.5002,72.418,72.4819,17600.0
2014-06-02 15:40:00,79.43,79.5,79.42,79.45,21800.0,72.4819,72.5458,72.4728,72.5002,21800.0
2014-06-02 15:50:00,79.45,79.45,79.39,79.43,59400.0,72.5002,72.5002,72.4454,72.4819,59400.0
2014-06-03 09:30:00,79.17,79.42,79.06,79.38,21500.0,72.2447,72.4728,72.1443,72.4363,21500.0
2014-06-03 09:40:00,79.31,79.39,79.27,79.37,12300.0,72.3724,72.4454,72.3359,72.4272,12300.0
2014-06-03 09:50:00,79.4,79.4,79.26,79.32,12700.0,72.4545,72.4545,72.3268,72.3815,12700.0
2014-06-03 10:00:00,79.38,79.47,79.31,79.44,14600.0,72.4363,72.5184,72.3724,72.491,14600.0
2014-06-03 10:10:00,79.42,79.45,79.37,79.43,13700.0,72.4728,72.5002,72.4272,72.4819,13700.0
2014-06-03 10:20:00,79.42,79.43,79.31,79.32,14600.0,72.4728,72.4819,72.3724,72.3815,14600.0
2014-06-03 10:30:00,79.31,79.36,79.3,79.31,19600.0,72.3724,72.418,72.3633,72.3724,19600.0
2014-06-03 10:40:00,79.31,79.32,79.11,79.15,12700.0,72.3724,72.3815,72.1899,72.2264,12700.0
2014-06-03 10:50:00,79.15,79.21,79.13,79.21,13500.0,72.2264,72.2812,72.2082,72.2812,13500.0
2014-06-03 11:00:00,79.21,79.34,79.19,79.34,21600.0,72.2812,72.3998,72.2629,72.3998,21600.0
2014-06-03 11:10:00,79.32,79.4,79.32,79.35,12400.0,72.3815,72.4545,72.3815,72.4089,12400.0
2014-06-03 11:20:00,79.34,79.38,79.33,79.33,15900.0,72.3998,72.4363,72.3907,72.3907,15900.0
2014-06-03 11:30:00,79.33,79.33,79.17,79.17,20000.0,72.3907,72.3907,72.2447,72.2447,20000.0
2014-06-03 11:40:00,79.14,79.25,79.09,79.23,21600.0,72.2173,72.3177,72.1717,72.2994,21600.0
2014-06-03 11:50:00,79.24,79.3,79.1,79.1,20400.0,72.3085,72.3633,72.1808,72.1808,20400.0
2014-06-03 12:00:00,79.12,79.24,79.11,79.24,7800.0,72.199,72.3085,72.1899,72.3085,7800.0
2014-06-03 12:10:00,79.23,79.25,79.2,79.21,13300.0,72.2994,72.3177,72.272,72.2812,13300.0
2014-06-03 12:20:00,79.2,79.26,79.2,79.24,18200.0,72.272,72.3268,72.272,72.3085,18200.0
2014-06-03 12:30:00,79.25,79.28,79.15,79.27,24800.0,72.3177,72.345,72.2264,72.3359,24800.0
2014-06-03 12:40:00,79.27,79.34,79.27,79.34,6400.0,72.3359,72.3998,72.3359,72.3998,6400.0
2014-06-03 12:50:00,79.33,79.34,79.24,79.27,23000.0,72.3907,72.3998,72.3085,72.3359,23000.0
2014-06-03 13:00:00,79.27,79.34,79.25,79.34,8300.0,72.3359,72.3998,72.3177,72.3998,8300.0
2014-06-03 13:10:00,79.35,79.36,79.31,79.34,7400.0,72.4089,72.418,72.3724,72.3998,7400.0
2014-06-03 13:20:00,79.33,79.36,79.32,79.35,9700.0,72.3907,72.418,72.3815,72.4089,9700.0
2014-06-03 13:30:00,79.34,79.35,79.31,79.31,8000.0,72.3998,72.4089,72.3724,72.3724,8000.0
2014-06-03 13:40:00,79.32,79.34,79.29,79.3,7900.0,72.3815,72.3998,72.3542,72.3633,7900.0
2014-06-03 13:50:00,79.31,79.36,79.29,79.36,11200.0,72.3724,72.418,72.3542,72.418,11200.0
2014-06-03 14:00:00,79.35,79.37,79.34,79.35,6400.0,72.4089,72.4272,72.3998,72.4089,6400.0
2014-06-03 14:10:00,79.34,79.41,79.34,79.41,11700.0,72.3998,72.4637,72.3998,72.4637,11700.0
2014-06-03 14:20:00,79.42,79.49,79.42,79.45,24600.0,72.4728,72.5367,72.4728,72.5002,24600.0
2014-06-03 14:30:00,79.45,79.46,79.37,79.4,13100.0,72.5002,72.5093,72.4272,72.4545,13100.0
2014-06-03 14:40:00,79.4,79.44,79.4,79.42,15300.0,72.4545,72.491,72.4545,72.4728,15300.0
2014-06-03 14:50:00,79.4,79.43,79.39,79.41,11000.0,72.4545,72.4819,72.4454,72.4637,11000.0
2014-06-03 15:00:00,79.41,79.41,79.23,79.25,91300.0,72.4637,72.4637,72.2994,72.3177,91300.0
2014-06-03 15:10:00,79.25,79.34,79.24,79.34,28800.0,72.3177,72.3998,72.3085,72.3998,28800.0
2014-06-03 15:20:00,79.34,79.39,79.33,79.39,10900.0,72.3998,72.4454,72.3907,72.4454,10900.0
2014-06-03 15:30:00,79.39,79.4,79.34,79.34,16900.0,72.4454,72.4545,72.3998,72.3998,16900.0
2014-06-03 15:40:00,79.35,79.43,79.33,79.43,38500.0,72.4089,72.4819,72.3907,72.4819,38500.0
2014-06-03 15:50:00,79.43,79.44,79.36,79.39,104600.0,72.4819,72.491,72.418,72.4454,104600.0
2014-06-04 09:30:00,79.1,79.43,79.04,79.33,15500.0,72.1808,72.4819,72.126,72.3907,15500.0
2014-06-04 09:40:00,79.3,79.38,79.12,79.38,24200.0,72.3633,72.4363,72.199,72.4363,24200.0
2014-06-04 09:50:00,79.4,79.44,79.31,79.39,7500.0,72.4545,72.491,72.3724,72.4454,7500.0
2014-06-04 10:00:00,79.39,79.48,79.24,79.26,14900.0,72.4454,72.5275,72.3085,72.3268,14900.0
2014-06-04 10:10:00,79.29,79.38,79.29,79.32,8100.0,72.3542,72.4363,72.3542,72.3815,8100.0
2014-06-04 10:20:00,79.31,79.31,79.18,79.28,8800.0,72.3724,72.3724,72.2538,72.345,8800.0
2014-06-04 10:30:00,79.25,79.31,79.22,79.3,9500.0,72.3177,72.3724,72.2903,72.3633,9500.0
2014-06-04 10:40:00,79.29,79.3,79.21,79.22,14200.0,72.3542,72.3633,72.2812,72.2903,14200.0
2014-06-04 10:50:00,79.25,79.3,79.21,79.3,43800.0,72.3177,72.3633,72.2812,72.3633,43800.0
2014-06-04 11:00:00,79.3,79.32,79.27,79.29,9500.0,72.3633,72.3815,72.3359,72.3542,9500.0
2014-06-04 11:10:00,79.3,79.31,79.24,79.26,5000.0,72.3633,72.3724,72.3085,72.3268,5000.0
2014-06-04 11:20:00,79.28,79.41,79.28,79.35,7600.0,72.345,72.4637,72.345,72.4089,7600.0
2014-06-04 11:30:00,79.34,79.37,79.3,79.34,6100.0,72.3998,72.4272,72.3633,72.3998,6100.0
2014-06-04 11:40:00,79.36,79.36,79.29,79.29,2200.0,72.418,72.418,72.3542,72.3542,2200.0
2014-06-04 11:50:00,79.27,79.27,79.17,79.2,9500.0,72.3359,72.3359,72.2447,72.272,9500.0
2014-06-04 12:00:00,79.17,79.25,79.16,79.22,5200.0,72.2447,72.3177,72.2355,72.2903,5200.0
2014-06-04 12:10:00,79.22,79.29,79.19,79.25,7900.0,72.2903,72.3542,72.2629,72.3177,7900.0
2014-06-04 12:20:00,79.26,79.31,79.25,79.28,4200.0,72.3268,72.3724,72.3177,72.345,4200.0
2014-06-04 12:30:00,79.28,79.29,79.2,79.2,9000.0,72.345,72.3542,72.272,72.272,9000.0
2014-06-04 12:40:00,79.21,79.23,79.19,79.21,7000.0,72.2812,72.2994,72.2629,72.2812,7000.0
2014-06-04 12:50:00,79.23,79.25,79.17,79.17,13500.0,72.2994,72.3177,72.2447,72.2447,13500.0
2014-06-04 13:00:00,79.18,79.26,79.16,79.21,4100.0,72.2538,72.3268,72.2355,72.2812,4100.0
2014-06-04 13:10:00,79.24,79.24,79.17,79.2,10400.0,72.3085,72.3085,72.2447,72.272,10400.0
2014-06-04 13:20:00,79.2,79.2,79.15,79.18,10500.0,72.272,72.272,72.2264,72.2538,10500.0
2014-06-04 13:30:00,79.17,79.23,79.17,79.21,4300.0,72.2447,72.2994,72.2447,72.2812,4300.0
2014-06-04 13:40:00,79.23,79.23,79.2,79.23,6600.0,72.2994,72.2994,72.272,72.2994,6600.0
2014-06-04 13:50:00,79.22,79.24,79.19,79.22,8300.0,72.2903,72.3085,72.2629,72.2903,8300.0
2014-06-04 14:00:00,79.22,79.23,79.14,79.19,21700.0,72.2903,72.2994,72.2173,72.2629,21700.0
2014-06-04 14:10:00,79.19,79.27,79.17,79.27,33400.0,72.2629,72.3359,72.2447,72.3359,33400.0
2014-06-04 14:20:00,79.25,79.27,79.19,79.25,13100.0,72.3177,72.3359,72.2629,72.3177,13100.0
2014-06-04 14:30:00,79.25,79.25,79.2,79.22,16800.0,72.3177,72.3177,72.272,72.2903,16800.0
2014-06-04 14:40:00,79.23,79.23,79.14,79.15,8900.0,72.2994,72.2994,72.2173,72.2264,8900.0
2014-06-04 14:50:00,79.14,79.19,79.12,79.19,15000.0,72.2173,72.2629,72.199,72.2629,15000.0
2014-06-04 15:00:00,79.2,79.25,79.18,79.2,10900.0,72.272,72.3177,72.2538,72.272,10900.0
2014-06-04 15:10:00,79.19,79.22,79.17,79.19,15100.0,72.2629,72.2903,72.2447,72.2629,15100.0
2014-06-04 15:20:00,79.18,79.25,79.17,79.25,9200.0,72.2538,72.3177,72.2447,72.3177,9200.0
2014-06-04 15:30:00,79.25,79.27,79.19,79.24,25300.0,72.3177,72.3359,72.2629,72.3085,25300.0
2014-06-04 15:40:00,79.25,79.28,79.21,79.27,36800.0,72.3177,72.345,72.2812,72.3359,36800.0
2014-06-04 15:50:00,79.27,79.34,79.27,79.3,194300.0,72.3359,72.3998,72.3359,72.3633,194300.0
2014-06-05 09:30:00,79.2,79.37,79.13,79.13,28100.0,72.272,72.4272,72.2082,72.2082,28100.0
2014-06-05 09:40:00,79.2,79.22,78.98,79.22,19800.0,72.272,72.2903,72.0713,72.2903,19800.0
2014-06-05 09:50:00,79.21,79.26,78.81,79.0,15900.0,72.2812,72.3268,71.9162,72.0895,15900.0
2014-06-05 10:00:00,78.98,79.07,78.87,78.93,24600.0,72.0713,72.1534,71.9709,72.0257,24600.0
2014-06-05 10:10:00,78.93,79.07,78.9,78.96,30500.0,72.0257,72.1534,71.9983,72.053,30500.0
2014-06-05 10:20:00,78.96,79.03,78.95,79.0,31300.0,72.053,72.1169,72.0439,72.0895,31300.0
2014-06-05 10:30:00,79.01,79.01,78.94,78.96,38800.0,72.0987,72.0987,72.0348,72.053,38800.0
2014-06-05 10:40:00,78.98,79.01,78.93,78.97,61400.0,72.0713,72.0987,72.0257,72.0622,61400.0
2014-06-05 10:50:00,78.97,79.02,78.95,79.0,92600.0,72.0622,72.1078,72.0439,72.0895,92600.0
2014-06-05 11:00:00,79.0,79.07,78.98,79.06,26600.0,72.0895,72.1534,72.0713,72.1443,26600.0
2014-06-05 11:10:00,79.06,79.08,79.02,79.03,73200.0,72.1443,72.1625,72.1078,72.1169,73200.0
2014-06-05 11:20:00,79.05,79.15,79.0,79.12,65700.0,72.1352,72.2264,72.0895,72.199,65700.0
2014-06-05 11:30:00,79.11,79.24,79.11,79.24,20900.0,72.1899,72.3085,72.1899,72.3085,20900.0
2014-06-05 11:40:00,79.24,79.49,79.18,79.48,15200.0,72.3085,72.5367,72.2538,72.5275,15200.0
2014-06-05 11:50:00,79.48,79.51,79.42,79.45,32400.0,72.5275,72.5549,72.4728,72.5002,32400.0
2014-06-05 12:00:00,79.46,79.56,79.45,79.46,30100.0,72.5093,72.6005,72.5002,72.5093,30100.0
2014-06-05 12:10:00,79.47,79.54,79.39,79.42,18600.0,72.5184,72.5823,72.4454,72.4728,18600.0
2014-06-05 12:20:00,79.43,79.56,79.42,79.51,17900.0,72.4819,72.6005,72.4728,72.5549,17900.0
2014-06-05 12:30:00,79.51,79.66,79.5,79.62,24000.0,72.5549,72.6918,72.5458,72.6553,24000.0
2014-06-05 12:40:00,79.61,79.61,79.48,79.48,12000.0,72.6462,72.6462,72.5275,72.5275,12000.0
2014-06-05 12:50:00,79.48,79.54,79.38,79.38,52500.0,72.5275,72.5823,72.4363,72.4363,52500.0
2014-06-05 13:00:00,79.39,79.5,79.39,79.39,22900.0,72.4454,72.5458,72.4454,72.4454,22900.0
2014-06-05 13:10:00,79.39,79.53,79.39,79.46,22800.0,72.4454,72.5732,72.4454,72.5093,22800.0
2014-06-05 13:20:00,79.47,79.52,79.41,79.46,14500.0,72.5184,72.564,72.4637,72.5093,14500.0
2014-06-05 13:30:00,79.46,79.5,79.41,79.45,11300.0,72.5093,72.5458,72.4637,72.5002,11300.0
2014-06-05 13:40:00,79.45,79.46,79.39,79.45,12900.0,72.5002,72.5093,72.4454,72.5002,12900.0
2014-06-05 13:50:00,79.44,79.54,79.44,79.46,15800.0,72.491,72.5823,72.491,72.5093,15800.0
2014-06-05 14:00:00,79.45,79.54,79.45,79.54,11800.0,72.5002,72.5823,72.5002,72.5823,11800.0
2014-06-05 14:10:00,79.55,79.57,79.45,79.45,21700.0,72.5914,72.6097,72.5002,72.5002,21700.0
2014-06-05 14:20:00,79.45,79.48,79.41,79.42,34900.0,72.5002,72.5275,72.4637,72.4728,34900.0
2014-06-05 14:30:00,79.43,79.46,79.37,79.39,25800.0,72.4819,72.5093,72.4272,72.4454,25800.0
2014-06-05 14:40:00,79.4,79.45,79.38,79.38,89000.0,72.4545,72.5002,72.4363,72.4363,89000.0
2014-06-05 14:50:00,79.38,79.43,79.38,79.39,26300.0,72.4363,72.4819,72.4363,72.4454,26300.0
2014-06-05 15:00:00,79.38,79.46,79.38,79.41,31000.0,72.4363,72.5093,72.4363,72.4637,31000.0
2014-06-05 15:10:00,79.42,79.46,79.38,79.42,35600.0,72.4728,72.5093,72.4363,72.4728,35600.0
2014-06-05 15:20:00,79.42,79.46,79.35,79.39,42000.0,72.4728,72.5093,72.4089,72.4454,42000.0
2014-06-05 15:30:00,79.39,79.42,79.28,79.42,102800.0,72.4454,72.4728,72.345,72.4728,102800.0
2014-06-05 15:40:00,79.42,79.46,79.4,79.44,38000.0,72.4728,72.5093,72.4545,72.491,38000.0
2014-06-05 15:50:00,79.43,79.44,79.31,79.37,87000.0,72.4819,72.491,72.3724,72.4272,87000.0
2014-06-06 09:30:00,79.84,79.93,79.38,79.9,71100.0,72.8561,72.9382,72.4363,72.9108,71100.0
2014-06-06 09:40:00,79.91,79.93,79.81,79.9,57300.0,72.9199,72.9382,72.8287,72.9108,57300.0
2014-06-06 09:50:00,79.91,79.93,79.77,79.9,13800.0,72.9199,72.9382,72.7922,72.9108,13800.0
2014-06-06 10:00:00,79.9,79.93,79.87,79.9,52500.0,72.9108,72.9382,72.8834,72.9108,52500.0
2014-06-06 10:10:00,79.91,79.93,79.87,79.9,14700.0,72.9199,72.9382,72.8834,72.9108,14700.0
2014-06-06 10:20:00,79.9,79.94,79.88,79.94,8300.0,72.9108,72.9473,72.8926,72.9473,8300.0
2014-06-06 10:30:00,79.94,79.97,79.9,79.93,19000.0,72.9473,72.9747,72.9108,72.9382,19000.0
2014-06-06 10:40:00,79.92,79.95,79.89,79.89,13400.0,72.9291,72.9564,72.9017,72.9017,13400.0
2014-06-06 10:50:00,79.89,79.89,79.8,79.84,19600.0,72.9017,72.9017,72.8196,72.8561,19600.0
2014-06-06 11:00:00,79.83,79.91,79.83,79.88,46700.0,72.8469,72.9199,72.8469,72.8926,46700.0
2014-06-06 11:10:00,79.87,79.88,79.81,79.81,16600.0,72.8834,72.8926,72.8287,72.8287,16600.0
2014-06-06 11:20:00,79.81,79.82,79.69,79.71,33500.0,72.8287,72.8378,72.7192,72.7374,33500.0
2014-06-06 11:30:00,79.7,79.73,79.64,79.64,24300.0,72.7283,72.7557,72.6735,72.6735,24300.0
2014-06-06 11:40:00,79.65,79.75,79.65,79.75,14000.0,72.6827,72.7739,72.6827,72.7739,14000.0
2014-06-06 11:50:00,79.76,79.83,79.76,79.77,12500.0,72.7831,72.8469,72.7831,72.7922,12500.0
2014-06-06 12:00:00,79.77,79.8,79.76,79.79,23400.0,72.7922,72.8196,72.7831,72.8104,23400.0
2014-06-06 12:10:00,79.8,79.81,79.78,79.79,10400.0,72.8196,72.8287,72.8013,72.8104,10400.0
2014-06-06 12:20:00,79.79,79.79,79.74,79.76,9100.0,72.8104,72.8104,72.7648,72.7831,9100.0
2014-06-06 12:30:00,79.76,79.84,79.76,79.82,8300.0,72.7831,72.8561,72.7831,72.8378,8300.0
2014-06-06 12:40:00,79.81,79.85,79.79,79.84,12300.0,72.8287,72.8652,72.8104,72.8561,12300.0
2014-06-06 12:50:00,79.84,79.85,79.79,79.79,21700.0,72.8561,72.8652,72.8104,72.8104,21700.0
2014-06-06 13:00:00,79.79,79.86,79.79,79.83,56700.0,72.8104,72.8743,72.8104,72.8469,56700.0
2014-06-06 13:10:00,79.83,79.84,79.72,79.73,16300.0,72.8469,72.8561,72.7466,72.7557,16300.0
2014-06-06 13:20:00,79.76,79.82,79.76,79.76,6800.0,72.7831,72.8378,72.7831,72.7831,6800.0
2014-06-06 13:30:00,79.78,79.79,79.72,79.74,6200.0,72.8013,72.8104,72.7466,72.7648,6200.0
2014-06-06 13:40:00,79.77,79.79,79.73,79.78,5300.0,72.7922,72.8104,72.7557,72.8013,5300.0
2014-06-06 13:50:00,79.78,79.78,79.74,79.76,5900.0,72.8013,72.8013,72.7648,72.7831,5900.0
2014-06-06 14:00:00,79.76,79.8,79.74,79.79,5900.0,72.7831,72.8196,72.7648,72.8104,5900.0
2014-06-06 14:10:00,79.79,79.82,79.76,79.79,17100.0,72.8104,72.8378,72.7831,72.8104,17100.0
2014-06-06 14:20:00,79.8,79.85,79.77,79.85,9500.0,72.8196,72.8652,72.7922,72.8652,9500.0
2014-06-06 14:30:00,79.86,79.87,79.82,79.83,8700.0,72.8743,72.8834,72.8378,72.8469,8700.0
2014-06-06 14:40:00,79.82,79.82,79.77,79.8,15600.0,72.8378,72.8378,72.7922,72.8196,15600.0
2014-06-06 14:50:00,79.8,79.83,79.76,79.8,13300.0,72.8196,72.8469,72.7831,72.8196,13300.0
2014-06-06 15:00:00,79.79,79.83,79.77,79.83,17300.0,72.8104,72.8469,72.7922,72.8469,17300.0
2014-06-06 15:10:00,79.83,79.86,79.83,79.86,33600.0,72.8469,72.8743,72.8469,72.8743,33600.0
2014-06-06 15:20:00,79.86,79.9,79.82,79.87,56700.0,72.8743,72.9108,72.8378,72.8834,56700.0
2014-06-06 15:30:00,79.86,79.92,79.85,79.91,45400.0,72.8743,72.9291,72.8652,72.9199,45400.0
2014-06-06 15:40:00,79.9,80.0,79.9,79.96,69000.0,72.9108,73.0021,72.9108,72.9656,69000.0
2014-06-06 15:50:00,79.96,80.05,79.94,80.04,215300.0,72.9656,73.0477,72.9473,73.0386,215300.0
2014-06-09 09:30:00,79.76,80.03,79.7,80.02,53800.0,72.7831,73.0294,72.7283,73.0203,53800.0
2014-06-09 09:40:00,80.05,80.46,79.93,80.46,66800.0,73.0477,73.4218,72.9382,73.4218,66800.0
2014-06-09 09:50:00,80.45,80.62,80.33,80.33,21200.0,73.4127,73.5678,73.3032,73.3032,21200.0
2014-06-09 10:00:00,80.34,80.36,80.08,80.26,20400.0,73.3123,73.3306,73.0751,73.2393,20400.0
2014-06-09 10:10:00,80.26,80.34,80.15,80.16,33400.0,73.2393,73.3123,73.1389,73.1481,33400.0
2014-06-09 10:20:00,80.19,80.23,80.15,80.2,11100.0,73.1754,73.2119,73.1389,73.1846,11100.0
2014-06-09 10:30:00,80.19,80.24,80.15,80.2,13500.0,73.1754,73.2211,73.1389,73.1846,13500.0
2014-06-09 10:40:00,80.2,80.35,80.15,80.35,12000.0,73.1846,73.3214,73.1389,73.3214,12000.0
2014-06-09 10:50:00,80.36,80.39,80.2,80.23,16100.0,73.3306,73.3579,73.1846,73.2119,16100.0
2014-06-09 11:00:00,80.23,80.38,80.22,80.3,18100.0,73.2119,73.3488,73.2028,73.2758,18100.0
2014-06-09 11:10:00,80.29,80.35,80.29,80.3,14400.0,73.2667,73.3214,73.2667,73.2758,14400.0
2014-06-09 11:20:00,80.3,80.32,80.25,80.28,29500.0,73.2758,73.2941,73.2302,73.2576,29500.0
2014-06-09 11:30:00,80.28,80.3,80.22,80.22,22100.0,73.2576,73.2758,73.2028,73.2028,22100.0
2014-06-09 11:40:00,80.22,80.29,80.22,80.25,20000.0,73.2028,73.2667,73.2028,73.2302,20000.0
2014-06-09 11:50:00,80.26,80.29,80.21,80.21,18300.0,73.2393,73.2667,73.1937,73.1937,18300.0
2014-06-09 12:00:00,80.2,80.22,80.15,80.16,45200.0,73.1846,73.2028,73.1389,73.1481,45200.0
2014-06-09 12:10:00,80.15,80.18,80.13,80.16,13300.0,73.1389,73.1663,73.1207,73.1481,13300.0
2014-06-09 12:20:00,80.18,80.18,80.05,80.07,23500.0,73.1663,73.1663,73.0477,73.0659,23500.0
2014-06-09 12:30:00,80.08,80.15,80.05,80.06,12500.0,73.0751,73.1389,73.0477,73.0568,12500.0
2014-06-09 12:40:00,80.07,80.1,79.98,79.99,12000.0,73.0659,73.0933,72.9838,72.9929,12000.0
2014-06-09 12:50:00,79.98,80.02,79.94,79.95,14000.0,72.9838,73.0203,72.9473,72.9564,14000.0
2014-06-09 13:00:00,79.96,79.99,79.86,79.89,17300.0,72.9656,72.9929,72.8743,72.9017,17300.0
2014-06-09 13:10:00,79.88,79.89,79.84,79.87,7700.0,72.8926,72.9017,72.8561,72.8834,7700.0
2014-06-09 13:20:00,79.87,79.87,79.77,79.79,11700.0,72.8834,72.8834,72.7922,72.8104,11700.0
2014-06-09 13:30:00,79.79,79.84,79.76,79.78,11400.0,72.8104,72.8561,72.7831,72.8013,11400.0
2014-06-09 13:40:00,79.8,79.8,79.7,79.72,14000.0,72.8196,72.8196,72.7283,72.7466,14000.0
2014-06-09 13:50:00,79.72,79.76,79.69,79.76,14600.0,72.7466,72.7831,72.7192,72.7831,14600.0
2014-06-09 14:00:00,79.76,79.76,79.63,79.64,16200.0,72.7831,72.7831,72.6644,72.6735,16200.0
2014-06-09 14:10:00,79.63,79.63,79.51,79.58,13700.0,72.6644,72.6644,72.5549,72.6188,13700.0
2014-06-09 14:20:00,79.59,79.61,79.53,79.57,18500.0,72.6279,72.6462,72.5732,72.6097,18500.0
2014-06-09 14:30:00,79.57,79.71,79.57,79.68,16600.0,72.6097,72.7374,72.6097,72.7101,16600.0
2014-06-09 14:40:00,79.68,79.78,79.67,79.77,13300.0,72.7101,72.8013,72.7009,72.7922,13300.0
2014-06-09 14:50:00,79.76,79.85,79.74,79.8,49700.0,72.7831,72.8652,72.7648,72.8196,49700.0
2014-06-09 15:00:00,79.81,79.85,79.81,79.83,14100.0,72.8287,72.8652,72.8287,72.8469,14100.0
2014-06-09 15:10:00,79.83,79.85,79.8,79.84,17300.0,72.8469,72.8652,72.8196,72.8561,17300.0
2014-06-09 15:20:00,79.85,79.87,79.79,79.84,18100.0,72.8652,72.8834,72.8104,72.8561,18100.0
2014-06-09 15:30:00,79.84,79.84,79.71,79.71,19200.0,72.8561,72.8561,72.7374,72.7374,19200.0
2014-06-09 15:40:00,79.72,79.78,79.7,79.77,34600.0,72.7466,72.8013,72.7283,72.7922,34600.0
2014-06-09 15:50:00,79.77,79.85,79.77,79.84,120500.0,72.7922,72.8652,72.7922,72.8561,120500.0
2014-06-10 09:30:00,79.5,79.94,78.95,78.97,94200.0,72.5458,72.9473,72.0439,72.0622,94200.0
2014-06-10 09:40:00,78.97,79.19,78.76,78.92,48100.0,72.0622,72.2629,71.8705,72.0165,48100.0
2014-06-10 09:50:00,78.92,79.05,78.83,78.93,39800.0,72.0165,72.1352,71.9344,72.0257,39800.0
2014-06-10 10:00:00,78.91,79.12,78.88,79.02,34700.0,72.0074,72.199,71.98,72.1078,34700.0
2014-06-10 10:10:00,79.01,79.14,78.98,78.98,33800.0,72.0987,72.2173,72.0713,72.0713,33800.0
2014-06-10 10:20:00,78.98,79.24,78.98,79.16,19900.0,72.0713,72.3085,72.0713,72.2355,19900.0
2014-06-10 10:30:00,79.13,79.18,79.03,79.13,20500.0,72.2082,72.2538,72.1169,72.2082,20500.0
2014-06-10 10:40:00,79.13,79.17,79.09,79.1,24800.0,72.2082,72.2447,72.1717,72.1808,24800.0
2014-06-10 10:50:00,79.1,79.16,79.08,79.12,24500.0,72.1808,72.2355,72.1625,72.199,24500.0
2014-06-10 11:00:00,79.12,79.16,79.08,79.12,20600.0,72.199,72.2355,72.1625,72.199,20600.0
2014-06-10 11:10:00,79.12,79.14,79.04,79.08,11600.0,72.199,72.2173,72.126,72.1625,11600.0
2014-06-10 11:20:00,79.09,79.11,79.04,79.04,12100.0,72.1717,72.1899,72.126,72.126,12100.0
2014-06-10 11:30:00,79.04,79.13,79.04,79.09,18400.0,72.126,72.2082,72.126,72.1717,18400.0
2014-06-10 11:40:00,79.1,79.15,79.08,79.12,11300.0,72.1808,72.2264,72.1625,72.199,11300.0
2014-06-10 11:50:00,79.12,79.16,79.08,79.11,10700.0,72.199,72.2355,72.1625,72.1899,10700.0
2014-06-10 12:00:00,79.11,79.11,79.0,79.03,15500.0,72.1899,72.1899,72.0895,72.1169,15500.0
2014-06-10 12:10:00,79.04,79.1,79.04,79.06,8000.0,72.126,72.1808,72.126,72.1443,8000.0
2014-06-10 12:20:00,79.04,79.14,79.04,79.11,6500.0,72.126,72.2173,72.126,72.1899,6500.0
2014-06-10 12:30:00,79.1,79.1,79.05,79.08,7300.0,72.1808,72.1808,72.1352,72.1625,7300.0
2014-06-10 12:40:00,79.07,79.13,79.03,79.12,9600.0,72.1534,72.2082,72.1169,72.199,9600.0
2014-06-10 12:50:00,79.13,79.15,79.09,79.13,11800.0,72.2082,72.2264,72.1717,72.2082,11800.0
2014-06-10 13:00:00,79.15,79.15,79.04,79.07,7400.0,72.2264,72.2264,72.126,72.1534,7400.0
2014-06-10 13:10:00,79.08,79.12,78.98,79.02,10500.0,72.1625,72.199,72.0713,72.1078,10500.0
2014-06-10 13:20:00,79.04,79.1,79.0,79.04,13800.0,72.126,72.1808,72.0895,72.126,13800.0
2014-06-10 13:30:00,79.03,79.09,79.01,79.02,11500.0,72.1169,72.1717,72.0987,72.1078,11500.0
2014-06-10 13:40:00,79.04,79.1,79.04,79.09,12100.0,72.126,72.1808,72.126,72.1717,12100.0
2014-06-10 13:50:00,79.1,79.14,79.06,79.12,40100.0,72.1808,72.2173,72.1443,72.199,40100.0
2014-06-10 14:00:00,79.11,79.11,79.07,79.1,16600.0,72.1899,72.1899,72.1534,72.1808,16600.0
2014-06-10 14:10:00,79.09,79.11,79.06,79.1,18300.0,72.1717,72.1899,72.1443,72.1808,18300.0
2014-06-10 14:20:00,79.11,79.12,79.09,79.12,15600.0,72.1899,72.199,72.1717,72.199,15600.0
2014-06-10 14:30:00,79.1,79.12,79.02,79.02,37500.0,72.1808,72.199,72.1078,72.1078,37500.0
2014-06-10 14:40:00,79.01,79.08,78.96,79.02,26400.0,72.0987,72.1625,72.053,72.1078,26400.0
2014-06-10 14:50:00,79.02,79.05,79.0,79.02,30900.0,72.1078,72.1352,72.0895,72.1078,30900.0
2014-06-10 15:00:00,79.01,79.05,79.01,79.04,34800.0,72.0987,72.1352,72.0987,72.126,34800.0
2014-06-10 15:10:00,79.03,79.03,78.97,79.03,36400.0,72.1169,72.1169,72.0622,72.1169,36400.0
2014-06-10 15:20:00,79.03,79.11,79.03,79.09,26200.0,72.1169,72.1899,72.1169,72.1717,26200.0
2014-06-10 15:30:00,79.1,79.13,79.08,79.13,34700.0,72.1808,72.2082,72.1625,72.2082,34700.0
2014-06-10 15:40:00,79.13,79.18,79.09,79.09,53900.0,72.2082,72.2538,72.1717,72.1717,53900.0
2014-06-10 15:50:00,79.1,79.2,79.1,79.16,80800.0,72.1808,72.272,72.1808,72.2355,80800.0
2014-06-11 09:30:00,78.66,79.04,78.35,78.56,94700.0,71.7793,72.126,71.4964,71.688,94700.0
2014-06-11 09:40:00,78.61,78.96,78.47,78.92,169400.0,71.7336,72.053,71.6059,72.0165,169400.0
2014-06-11 09:50:00,78.98,79.0,78.73,78.79,27000.0,72.0713,72.0895,71.8432,71.8979,27000.0
2014-06-11 10:00:00,78.79,78.92,78.78,78.82,24000.0,71.8979,72.0165,71.8888,71.9253,24000.0
2014-06-11 10:10:00,78.82,78.85,78.72,78.74,21600.0,71.9253,71.9527,71.834,71.8523,21600.0
2014-06-11 10:20:00,78.74,78.9,78.65,78.7,23400.0,71.8523,71.9983,71.7701,71.8158,23400.0
2014-06-11 10:30:00,78.67,78.69,78.58,78.59,18800.0,71.7884,71.8066,71.7063,71.7154,18800.0
2014-06-11 10:40:00,78.6,78.61,78.53,78.57,22800.0,71.7245,71.7336,71.6606,71.6971,22800.0
2014-06-11 10:50:00,78.55,78.55,78.4,78.42,49900.0,71.6789,71.6789,71.542,71.5603,49900.0
2014-06-11 11:00:00,78.44,78.83,78.44,78.83,20100.0,71.5785,71.9344,71.5785,71.9344,20100.0
2014-06-11 11:10:00,78.85,78.87,78.65,78.67,16600.0,71.9527,71.9709,71.7701,71.7884,16600.0
2014-06-11 11:20:00,78.67,78.84,78.67,78.78,14300.0,71.7884,71.9435,71.7884,71.8888,14300.0
2014-06-11 11:30:00,78.8,78.92,78.78,78.78,13500.0,71.907,72.0165,71.8888,71.8888,13500.0
2014-06-11 11:40:00,78.8,78.82,78.68,78.75,11100.0,71.907,71.9253,71.7975,71.8614,11100.0
2014-06-11 11:50:00,78.77,78.95,78.77,78.9,11400.0,71.8797,72.0439,71.8797,71.9983,11400.0
2014-06-11 12:00:00,78.93,78.94,78.83,78.83,10500.0,72.0257,72.0348,71.9344,71.9344,10500.0
2014-06-11 12:10:00,78.85,78.95,78.82,78.86,18800.0,71.9527,72.0439,71.9253,71.9618,18800.0
2014-06-11 12:20:00,78.85,78.89,78.79,78.88,9600.0,71.9527,71.9892,71.8979,71.98,9600.0
2014-06-11 12:30:00,78.9,78.93,78.87,78.89,13700.0,71.9983,72.0257,71.9709,71.9892,13700.0
2014-06-11 12:40:00,78.92,78.93,78.88,78.88,9200.0,72.0165,72.0257,71.98,71.98,9200.0
2014-06-11 12:50:00,78.88,78.97,78.86,78.91,9900.0,71.98,72.0622,71.9618,72.0074,9900.0
2014-06-11 13:00:00,78.92,78.92,78.75,78.78,12000.0,72.0165,72.0165,71.8614,71.8888,12000.0
2014-06-11 13:10:00,78.78,78.87,78.75,78.87,10400.0,71.8888,71.9709,71.8614,71.9709,10400.0
2014-06-11 13:20:00,78.87,79.0,78.86,79.0,13800.0,71.9709,72.0895,71.9618,72.0895,13800.0
2014-06-11 13:30:00,78.99,79.02,78.94,78.99,25000.0,72.0804,72.1078,72.0348,72.0804,25000.0
2014-06-11 13:40:00,78.99,79.02,78.94,78.97,49100.0,72.0804,72.1078,72.0348,72.0622,49100.0
2014-06-11 13:50:00,78.96,79.05,78.92,78.94,15300.0,72.053,72.1352,72.0165,72.0348,15300.0
2014-06-11 14:00:00,78.93,79.0,78.85,78.86,16000.0,72.0257,72.0895,71.9527,71.9618,16000.0
2014-06-11 14:10:00,78.85,78.97,78.84,78.91,19200.0,71.9527,72.0622,71.9435,72.0074,19200.0
2014-06-11 14:20:00,78.89,79.0,78.88,78.96,16500.0,71.9892,72.0895,71.98,72.053,16500.0
2014-06-11 14:30:00,78.96,79.02,78.94,79.01,14800.0,72.053,72.1078,72.0348,72.0987,14800.0
2014-06-11 14:40:00,79.01,79.04,78.98,78.99,27700.0,72.0987,72.126,72.0713,72.0804,27700.0
2014-06-11 14:50:00,79.0,79.04,78.99,79.01,15700.0,72.0895,72.126,72.0804,72.0987,15700.0
2014-06-11 15:00:00,79.03,79.07,79.01,79.06,10900.0,72.1169,72.1534,72.0987,72.1443,10900.0
2014-06-11 15:10:00,79.06,79.11,79.01,79.05,16800.0,72.1443,72.1899,72.0987,72.1352,16800.0
2014-06-11 15:20:00,79.05,79.12,79.05,79.11,18200.0,72.1352,72.199,72.1352,72.1899,18200.0
2014-06-11 15:30:00,79.12,79.17,79.11,79.15,34900.0,72.199,72.2447,72.1899,72.2264,34900.0
2014-06-11 15:40:00,79.16,79.19,79.15,79.19,22100.0,72.2355,72.2629,72.2264,72.2629,22100.0
2014-06-11 15:50:00,79.18,79.21,79.11,79.18,75200.0,72.2538,72.2812,72.1899,72.2538,75200.0
2014-06-12 09:30:00,78.88,79.21,78.8,78.9,49200.0,71.98,72.2812,71.907,71.9983,49200.0
2014-06-12 09:40:00,78.91,79.04,78.88,78.92,21700.0,72.0074,72.126,71.98,72.0165,21700.0
2014-06-12 09:50:00,78.92,79.03,78.82,78.85,50700.0,72.0165,72.1169,71.9253,71.9527,50700.0
2014-06-12 10:00:00,78.84,79.04,78.84,79.01,35500.0,71.9435,72.126,71.9435,72.0987,35500.0
2014-06-12 10:10:00,79.04,79.04,78.84,78.84,23100.0,72.126,72.126,71.9435,71.9435,23100.0
2014-06-12 10:20:00,78.83,78.98,78.79,78.79,15900.0,71.9344,72.0713,71.8979,71.8979,15900.0
2014-06-12 10:30:00,78.8,78.92,78.77,78.84,18900.0,71.907,72.0165,71.8797,71.9435,18900.0
2014-06-12 10:40:00,78.87,78.96,78.81,78.95,20600.0,71.9709,72.053,71.9162,72.0439,20600.0
2014-06-12 10:50:00,78.95,79.06,78.92,79.01,14500.0,72.0439,72.1443,72.0165,72.0987,14500.0
2014-06-12 11:00:00,79.0,79.04,78.98,79.03,20900.0,72.0895,72.126,72.0713,72.1169,20900.0
2014-06-12 11:10:00,79.03,79.05,79.0,79.02,16900.0,72.1169,72.1352,72.0895,72.1078,16900.0
2014-06-12 11:20:00,79.0,79.12,79.0,79.11,33100.0,72.0895,72.199,72.0895,72.1899,33100.0
2014-06-12 11:30:00,79.12,79.14,79.1,79.12,11700.0,72.199,72.2173,72.1808,72.199,11700.0
2014-06-12 11:40:00,79.12,79.13,79.06,79.07,19400.0,72.199,72.2082,72.1443,72.1534,19400.0
2014-06-12 11:50:00,79.08,79.1,79.02,79.08,14200.0,72.1625,72.1808,72.1078,72.1625,14200.0
2014-06-12 12:00:00,79.09,79.1,79.05,79.1,18100.0,72.1717,72.1808,72.1352,72.1808,18100.0
2014-06-12 12:10:00,79.11,79.11,79.06,79.09,9900.0,72.1899,72.1899,72.1443,72.1717,9900.0
2014-06-12 12:20:00,79.09,79.12,79.06,79.06,16900.0,72.1717,72.199,72.1443,72.1443,16900.0
2014-06-12 12:30:00,79.06,79.1,79.06,79.07,31100.0,72.1443,72.1808,72.1443,72.1534,31100.0
2014-06-12 12:40:00,79.08,79.11,79.04,79.11,14600.0,72.1625,72.1899,72.126,72.1899,14600.0
2014-06-12 12:50:00,79.12,79.12,79.01,79.09,20400.0,72.199,72.199,72.0987,72.1717,20400.0
2014-06-12 13:00:00,79.09,79.09,79.02,79.05,23900.0,72.1717,72.1717,72.1078,72.1352,23900.0
2014-06-12 13:10:00,79.05,79.08,79.02,79.04,24900.0,72.1352,72.1625,72.1078,72.126,24900.0
2014-06-12 13:20:00,79.05,79.06,78.99,79.02,18200.0,72.1352,72.1443,72.0804,72.1078,18200.0
2014-06-12 13:30:00,79.02,79.04,78.97,78.98,25200.0,72.1078,72.126,72.0622,72.0713,25200.0
2014-06-12 13:40:00,78.98,79.02,78.94,78.98,40400.0,72.0713,72.1078,72.0348,72.0713,40400.0
2014-06-12 13:50:00,78.99,78.99,78.83,78.9,21900.0,72.0804,72.0804,71.9344,71.9983,21900.0
2014-06-12 14:00:00,78.9,78.99,78.89,78.91,23600.0,71.9983,72.0804,71.9892,72.0074,23600.0
2014-06-12 14:10:00,78.91,79.05,78.91,79.03,19600.0,72.0074,72.1352,72.0074,72.1169,19600.0
2014-06-12 14:20:00,79.03,79.03,78.97,79.01,21800.0,72.1169,72.1169,72.0622,72.0987,21800.0
2014-06-12 14:30:00,79.0,79.06,78.92,78.99,31500.0,72.0895,72.1443,72.0165,72.0804,31500.0
2014-06-12 14:40:00,79.0,79.0,78.87,78.9,81800.0,72.0895,72.0895,71.9709,71.9983,81800.0
2014-06-12 14:50:00,78.89,78.9,78.79,78.81,39000.0,71.9892,71.9983,71.8979,71.9162,39000.0
2014-06-12 15:00:00,78.81,78.89,78.79,78.81,33700.0,71.9162,71.9892,71.8979,71.9162,33700.0
2014-06-12 15:10:00,78.8,78.85,78.72,78.84,26900.0,71.907,71.9527,71.834,71.9435,26900.0
2014-06-12 15:20:00,78.83,78.95,78.83,78.87,36000.0,71.9344,72.0439,71.9344,71.9709,36000.0
2014-06-12 15:30:00,78.87,78.88,78.72,78.72,29700.0,71.9709,71.98,71.834,71.834,29700.0
2014-06-12 15:40:00,78.71,78.95,78.7,78.89,55400.0,71.8249,72.0439,71.8158,71.9892,55400.0
2014-06-12 15:50:00,78.89,78.95,78.83,78.9,123500.0,71.9892,72.0439,71.9344,71.9983,123500.0
2014-06-13 09:30:00,79.07,79.19,78.83,79.0,32700.0,72.1534,72.2629,71.9344,72.0895,32700.0
2014-06-13 09:40:00,78.98,79.18,78.92,79.01,24500.0,72.0713,72.2538,72.0165,72.0987,24500.0
2014-06-13 09:50:00,79.0,79.09,78.86,78.98,25800.0,72.0895,72.1717,71.9618,72.0713,25800.0
2014-06-13 10:00:00,78.99,79.04,78.74,78.78,20600.0,72.0804,72.126,71.8523,71.8888,20600.0
2014-06-13 10:10:00,78.81,79.11,78.81,79.06,13800.0,71.9162,72.1899,71.9162,72.1443,13800.0
2014-06-13 10:20:00,79.05,79.15,79.02,79.08,12400.0,72.1352,72.2264,72.1078,72.1625,12400.0
2014-06-13 10:30:00,79.07,79.25,79.07,79.18,23900.0,72.1534,72.3177,72.1534,72.2538,23900.0
2014-06-13 10:40:00,79.17,79.22,79.15,79.2,21200.0,72.2447,72.2903,72.2264,72.272,21200.0
2014-06-13 10:50:00,79.22,79.24,79.12,79.16,15900.0,72.2903,72.3085,72.199,72.2355,15900.0
2014-06-13 11:00:00,79.18,79.28,79.18,79.24,13300.0,72.2538,72.345,72.2538,72.3085,13300.0
2014-06-13 11:10:00,79.24,79.24,79.15,79.21,5300.0,72.3085,72.3085,72.2264,72.2812,5300.0
2014-06-13 11:20:00,79.22,79.23,79.12,79.12,6100.0,72.2903,72.2994,72.199,72.199,6100.0
2014-06-13 11:30:00,79.13,79.15,79.03,79.05,9500.0,72.2082,72.2264,72.1169,72.1352,9500.0
2014-06-13 11:40:00,79.05,79.06,78.98,79.01,74900.0,72.1352,72.1443,72.0713,72.0987,74900.0
2014-06-13 11:50:00,79.01,79.01,78.95,78.98,20500.0,72.0987,72.0987,72.0439,72.0713,20500.0
2014-06-13 12:00:00,78.97,79.0,78.97,78.97,18900.0,72.0622,72.0895,72.0622,72.0622,18900.0
2014-06-13 12:10:00,78.98,79.0,78.95,78.95,6200.0,72.0713,72.0895,72.0439,72.0439,6200.0
2014-06-13 12:20:00,78.96,79.01,78.94,79.0,19300.0,72.053,72.0987,72.0348,72.0895,19300.0
2014-06-13 12:30:00,79.0,79.05,78.98,78.98,9200.0,72.0895,72.1352,72.0713,72.0713,9200.0
2014-06-13 12:40:00,78.98,79.03,78.98,78.98,6400.0,72.0713,72.1169,72.0713,72.0713,6400.0
2014-06-13 12:50:00,78.99,79.04,78.99,79.04,5000.0,72.0804,72.126,72.0804,72.126,5000.0
2014-06-13 13:00:00,79.04,79.11,79.03,79.05,14700.0,72.126,72.1899,72.1169,72.1352,14700.0
2014-06-13 13:10:00,79.06,79.08,79.0,79.01,8200.0,72.1443,72.1625,72.0895,72.0987,8200.0
2014-06-13 13:20:00,79.02,79.03,78.97,79.01,14100.0,72.1078,72.1169,72.0622,72.0987,14100.0
2014-06-13 13:30:00,79.03,79.05,78.99,79.02,6900.0,72.1169,72.1352,72.0804,72.1078,6900.0
2014-06-13 13:40:00,79.03,79.03,78.97,78.97,14600.0,72.1169,72.1169,72.0622,72.0622,14600.0
2014-06-13 13:50:00,78.99,79.0,78.95,78.95,19900.0,72.0804,72.0895,72.0439,72.0439,19900.0
2014-06-13 14:00:00,78.96,79.0,78.94,78.96,15100.0,72.053,72.0895,72.0348,72.053,15100.0
2014-06-13 14:10:00,78.96,78.97,78.9,78.97,26600.0,72.053,72.0622,71.9983,72.0622,26600.0
2014-06-13 14:20:00,78.98,79.02,78.98,78.99,16100.0,72.0713,72.1078,72.0713,72.0804,16100.0
2014-06-13 14:30:00,79.0,79.0,78.94,78.97,20500.0,72.0895,72.0895,72.0348,72.0622,20500.0
2014-06-13 14:40:00,78.97,79.0,78.95,78.98,12500.0,72.0622,72.0895,72.0439,72.0713,12500.0
2014-06-13 14:50:00,78.99,78.99,78.94,78.97,13300.0,72.0804,72.0804,72.0348,72.0622,13300.0
2014-06-13 15:00:00,78.98,78.99,78.94,78.97,27400.0,72.0713,72.0804,72.0348,72.0622,27400.0
2014-06-13 15:10:00,78.97,78.97,78.88,78.88,33800.0,72.0622,72.0622,71.98,71.98,33800.0
2014-06-13 15:20:00,78.89,78.89,78.82,78.87,36300.0,71.9892,71.9892,71.9253,71.9709,36300.0
2014-06-13 15:30:00,78.88,78.92,78.79,78.91,36100.0,71.98,72.0165,71.8979,72.0074,36100.0
2014-06-13 15:40:00,78.92,78.94,78.87,78.92,29200.0,72.0165,72.0348,71.9709,72.0165,29200.0
2014-06-13 15:50:00,78.92,79.0,78.92,78.99,68400.0,72.0165,72.0895,72.0165,72.0804,68400.0
2014-06-16 09:30:00,78.55,78.92,78.52,78.9,46500.0,71.6789,72.0165,71.6515,71.9983,46500.0
2014-06-16 09:40:00,78.9,78.98,78.8,78.8,29600.0,71.9983,72.0713,71.907,71.907,29600.0
2014-06-16 09:50:00,78.78,78.92,78.78,78.84,20900.0,71.8888,72.0165,71.8888,71.9435,20900.0
2014-06-16 10:00:00,78.85,79.0,78.83,78.97,40200.0,71.9527,72.0895,71.9344,72.0622,40200.0
2014-06-16 10:10:00,78.97,79.05,78.88,78.91,25100.0,72.0622,72.1352,71.98,72.0074,25100.0
2014-06-16 10:20:00,78.93,78.95,78.8,78.84,38100.0,72.0257,72.0439,71.907,71.9435,38100.0
2014-06-16 10:30:00,78.82,78.86,78.81,78.81,40700.0,71.9253,71.9618,71.9162,71.9162,40700.0
2014-06-16 10:40:00,78.82,78.86,78.81,78.85,28300.0,71.9253,71.9618,71.9162,71.9527,28300.0
2014-06-16 10:50:00,78.85,78.98,78.82,78.96,20200.0,71.9527,72.0713,71.9253,72.053,20200.0
2014-06-16 11:00:00,78.97,79.0,78.78,78.83,20800.0,72.0622,72.0895,71.8888,71.9344,20800.0
2014-06-16 11:10:00,78.83,78.89,78.81,78.89,23600.0,71.9344,71.9892,71.9162,71.9892,23600.0
2014-06-16 11:20:00,78.89,78.92,78.84,78.89,18600.0,71.9892,72.0165,71.9435,71.9892,18600.0
2014-06-16 11:30:00,78.89,78.89,78.8,78.81,24500.0,71.9892,71.9892,71.907,71.9162,24500.0
2014-06-16 11:40:00,78.81,78.93,78.74,78.84,22800.0,71.9162,72.0257,71.8523,71.9435,22800.0
2014-06-16 11:50:00,78.82,78.86,78.81,78.85,11800.0,71.9253,71.9618,71.9162,71.9527,11800.0
2014-06-16 12:00:00,78.85,78.91,78.83,78.9,19900.0,71.9527,72.0074,71.9344,71.9983,19900.0
2014-06-16 12:10:00,78.91,78.97,78.89,78.92,39300.0,72.0074,72.0622,71.9892,72.0165,39300.0
2014-06-16 12:20:00,78.92,79.06,78.92,79.02,16700.0,72.0165,72.1443,72.0165,72.1078,16700.0
2014-06-16 12:30:00,79.01,79.01,78.89,78.9,16900.0,72.0987,72.0987,71.9892,71.9983,16900.0
2014-06-16 12:40:00,78.9,78.9,78.79,78.8,15000.0,71.9983,71.9983,71.8979,71.907,15000.0
2014-06-16 12:50:00,78.81,78.94,78.81,78.91,17800.0,71.9162,72.0348,71.9162,72.0074,17800.0
2014-06-16 13:00:00,78.93,79.0,78.91,79.0,20000.0,72.0257,72.0895,72.0074,72.0895,20000.0
2014-06-16 13:10:00,79.01,79.03,78.98,79.02,17500.0,72.0987,72.1169,72.0713,72.1078,17500.0
2014-06-16 13:20:00,79.01,79.07,79.0,79.06,10100.0,72.0987,72.1534,72.0895,72.1443,10100.0
2014-06-16 13:30:00,79.07,79.11,79.02,79.03,11200.0,72.1534,72.1899,72.1078,72.1169,11200.0
2014-06-16 13:40:00,79.03,79.04,78.97,78.97,15600.0,72.1169,72.126,72.0622,72.0622,15600.0
2014-06-16 13:50:00,78.98,79.01,78.86,78.89,31000.0,72.0713,72.0987,71.9618,71.9892,31000.0
2014-06-16 14:00:00,78.89,78.94,78.88,78.9,36200.0,71.9892,72.0348,71.98,71.9983,36200.0
2014-06-16 14:10:00,78.91,79.0,78.91,79.0,18900.0,72.0074,72.0895,72.0074,72.0895,18900.0
2014-06-16 14:20:00,79.0,79.06,78.98,79.0,19600.0,72.0895,72.1443,72.0713,72.0895,19600.0
2014-06-16 14:30:00,78.99,79.03,78.96,78.98,15400.0,72.0804,72.1169,72.053,72.0713,15400.0
2014-06-16 14:40:00,78.98,79.03,78.92,79.01,18900.0,72.0713,72.1169,72.0165,72.0987,18900.0
2014-06-16 14:50:00,79.01,79.03,78.97,78.99,21700.0,72.0987,72.1169,72.0622,72.0804,21700.0
2014-06-16 15:00:00,78.98,79.04,78.95,78.98,28800.0,72.0713,72.126,72.0439,72.0713,28800.0
2014-06-16 15:10:00,78.99,79.03,78.91,78.93,21900.0,72.0804,72.1169,72.0074,72.0257,21900.0
2014-06-16 15:20:00,78.92,78.99,78.92,78.97,19700.0,72.0165,72.0804,72.0165,72.0622,19700.0
2014-06-16 15:30:00,78.97,79.03,78.95,79.01,31700.0,72.0622,72.1169,72.0439,72.0987,31700.0
2014-06-16 15:40:00,79.01,79.03,78.93,78.94,47600.0,72.0987,72.1169,72.0257,72.0348,47600.0
2014-06-16 15:50:00,78.95,78.97,78.85,78.92,117600.0,72.0439,72.0622,71.9527,72.0165,117600.0
2014-06-17 09:30:00,78.67,78.98,78.61,78.94,42500.0,71.7884,72.0713,71.7336,72.0348,42500.0
2014-06-17 09:40:00,78.98,79.1,78.86,79.03,96000.0,72.0713,72.1808,71.9618,72.1169,96000.0
2014-06-17 09:50:00,79.01,79.03,78.93,78.97,30200.0,72.0987,72.1169,72.0257,72.0622,30200.0
2014-06-17 10:00:00,78.97,79.12,78.95,79.1,40900.0,72.0622,72.199,72.0439,72.1808,40900.0
2014-06-17 10:10:00,79.1,79.13,79.06,79.07,21300.0,72.1808,72.2082,72.1443,72.1534,21300.0
2014-06-17 10:20:00,79.08,79.13,79.05,79.09,19900.0,72.1625,72.2082,72.1352,72.1717,19900.0
2014-06-17 10:30:00,79.08,79.09,78.93,79.05,33700.0,72.1625,72.1717,72.0257,72.1352,33700.0
2014-06-17 10:40:00,79.05,79.05,78.79,78.84,48100.0,72.1352,72.1352,71.8979,71.9435,48100.0
2014-06-17 10:50:00,78.84,78.94,78.79,78.94,19100.0,71.9435,72.0348,71.8979,72.0348,19100.0
2014-06-17 11:00:00,78.96,78.96,78.74,78.76,16500.0,72.053,72.053,71.8523,71.8705,16500.0
2014-06-17 11:10:00,78.75,78.83,78.73,78.82,18300.0,71.8614,71.9344,71.8432,71.9253,18300.0
2014-06-17 11:20:00,78.82,78.83,78.77,78.81,19200.0,71.9253,71.9344,71.8797,71.9162,19200.0
2014-06-17 11:30:00,78.81,78.93,78.8,78.93,10600.0,71.9162,72.0257,71.907,72.0257,10600.0
2014-06-17 11:40:00,78.93,78.95,78.83,78.86,42400.0,72.0257,72.0439,71.9344,71.9618,42400.0
2014-06-17 11:50:00,78.86,79.06,78.86,79.02,14400.0,71.9618,72.1443,71.9618,72.1078,14400.0
2014-06-17 12:00:00,79.02,79.03,78.94,78.97,14800.0,72.1078,72.1169,72.0348,72.0622,14800.0
2014-06-17 12:10:00,78.97,78.99,78.92,78.92,14300.0,72.0622,72.0804,72.0165,72.0165,14300.0
2014-06-17 12:20:00,78.94,78.99,78.94,78.95,13600.0,72.0348,72.0804,72.0348,72.0439,13600.0
2014-06-17 12:30:00,78.96,79.0,78.94,78.99,14300.0,72.053,72.0895,72.0348,72.0804,14300.0
2014-06-17 12:40:00,79.0,79.05,78.99,79.01,18300.0,72.0895,72.1352,72.0804,72.0987,18300.0
2014-06-17 12:50:00,79.02,79.05,79.0,79.04,9300.0,72.1078,72.1352,72.0895,72.126,9300.0
2014-06-17 13:00:00,79.05,79.05,78.97,79.03,12700.0,72.1352,72.1352,72.0622,72.1169,12700.0
2014-06-17 13:10:00,79.03,79.03,78.98,78.98,16100.0,72.1169,72.1169,72.0713,72.0713,16100.0
2014-06-17 13:20:00,78.98,79.01,78.95,78.95,21700.0,72.0713,72.0987,72.0439,72.0439,21700.0
2014-06-17 13:30:00,78.96,79.04,78.95,79.03,14400.0,72.053,72.126,72.0439,72.1169,14400.0
2014-06-17 13:40:00,79.04,79.06,78.99,78.99,19000.0,72.126,72.1443,72.0804,72.0804,19000.0
2014-06-17 13:50:00,79.0,79.0,78.94,78.95,19900.0,72.0895,72.0895,72.0348,72.0439,19900.0
2014-06-17 14:00:00,78.95,78.98,78.91,78.93,46400.0,72.0439,72.0713,72.0074,72.0257,46400.0
2014-06-17 14:10:00,78.92,78.96,78.91,78.93,28000.0,72.0165,72.053,72.0074,72.0257,28000.0
2014-06-17 14:20:00,78.95,78.99,78.9,78.94,28900.0,72.0439,72.0804,71.9983,72.0348,28900.0
2014-06-17 14:30:00,78.95,79.0,78.95,78.96,19200.0,72.0439,72.0895,72.0439,72.053,19200.0
2014-06-17 14:40:00,78.96,79.03,78.95,79.02,20800.0,72.053,72.1169,72.0439,72.1078,20800.0
2014-06-17 14:50:00,79.02,79.02,78.96,78.99,24700.0,72.1078,72.1078,72.053,72.0804,24700.0
2014-06-17 15:00:00,78.99,79.01,78.87,78.88,39800.0,72.0804,72.0987,71.9709,71.98,39800.0
2014-06-17 15:10:00,78.89,78.93,78.84,78.9,46800.0,71.9892,72.0257,71.9435,71.9983,46800.0
2014-06-17 15:20:00,78.9,78.96,78.88,78.92,33200.0,71.9983,72.053,71.98,72.0165,33200.0
2014-06-17 15:30:00,78.91,78.98,78.91,78.95,39100.0,72.0074,72.0713,72.0074,72.0439,39100.0
2014-06-17 15:40:00,78.95,78.98,78.91,78.92,63000.0,72.0439,72.0713,72.0074,72.0165,63000.0
2014-06-17 15:50:00,78.92,78.92,78.84,78.85,80700.0,72.0165,72.0165,71.9435,71.9527,80700.0
2014-06-18 09:30:00,78.63,79.06,78.63,79.05,141500.0,71.7519,72.1443,71.7519,72.1352,141500.0
2014-06-18 09:40:00,79.06,79.1,78.83,79.01,40600.0,72.1443,72.1808,71.9344,72.0987,40600.0
2014-06-18 09:50:00,79.01,79.07,78.97,78.97,21500.0,72.0987,72.1534,72.0622,72.0622,21500.0
2014-06-18 10:00:00,79.0,79.11,78.98,79.11,20800.0,72.0895,72.1899,72.0713,72.1899,20800.0
2014-06-18 10:10:00,79.1,79.11,79.0,79.0,21400.0,72.1808,72.1899,72.0895,72.0895,21400.0
2014-06-18 10:20:00,78.99,79.05,78.93,78.93,15600.0,72.0804,72.1352,72.0257,72.0257,15600.0
2014-06-18 10:30:00,78.95,79.02,78.93,79.0,20800.0,72.0439,72.1078,72.0257,72.0895,20800.0
2014-06-18 10:40:00,79.01,79.03,78.94,78.96,18400.0,72.0987,72.1169,72.0348,72.053,18400.0
2014-06-18 10:50:00,78.97,79.02,78.85,78.85,17600.0,72.0622,72.1078,71.9527,71.9527,17600.0
2014-06-18 11:00:00,78.86,78.93,78.84,78.86,13000.0,71.9618,72.0257,71.9435,71.9618,13000.0
2014-06-18 11:10:00,78.86,78.88,78.78,78.86,13200.0,71.9618,71.98,71.8888,71.9618,13200.0
2014-06-18 11:20:00,78.86,78.89,78.85,78.87,9600.0,71.9618,71.9892,71.9527,71.9709,9600.0
2014-06-18 11:30:00,78.89,78.94,78.87,78.9,12100.0,71.9892,72.0348,71.9709,71.9983,12100.0
2014-06-18 11:40:00,78.9,78.92,78.83,78.83,12300.0,71.9983,72.0165,71.9344,71.9344,12300.0
2014-06-18 11:50:00,78.8,78.82,78.77,78.77,10000.0,71.907,71.9253,71.8797,71.8797,10000.0
2014-06-18 12:00:00,78.77,78.79,78.71,78.76,9300.0,71.8797,71.8979,71.8249,71.8705,9300.0
2014-06-18 12:10:00,78.76,78.79,78.74,78.75,11300.0,71.8705,71.8979,71.8523,71.8614,11300.0
2014-06-18 12:20:00,78.76,78.77,78.72,78.77,18500.0,71.8705,71.8797,71.834,71.8797,18500.0
2014-06-18 12:30:00,78.77,78.89,78.75,78.88,11700.0,71.8797,71.9892,71.8614,71.98,11700.0
2014-06-18 12:40:00,78.88,78.92,78.84,78.87,25100.0,71.98,72.0165,71.9435,71.9709,25100.0
2014-06-18 12:50:00,78.88,78.94,78.88,78.89,20600.0,71.98,72.0348,71.98,71.9892,20600.0
2014-06-18 13:00:00,78.91,78.95,78.87,78.87,24200.0,72.0074,72.0439,71.9709,71.9709,24200.0
2014-06-18 13:10:00,78.89,78.91,78.84,78.9,19900.0,71.9892,72.0074,71.9435,71.9983,19900.0
2014-06-18 13:20:00,78.91,78.95,78.87,78.87,9200.0,72.0074,72.0439,71.9709,71.9709,9200.0
2014-06-18 13:30:00,78.88,78.89,78.75,78.76,17200.0,71.98,71.9892,71.8614,71.8705,17200.0
2014-06-18 13:40:00,78.75,78.82,78.75,78.8,8500.0,71.8614,71.9253,71.8614,71.907,8500.0
2014-06-18 13:50:00,78.82,78.87,78.75,78.8,12600.0,71.9253,71.9709,71.8614,71.907,12600.0
2014-06-18 14:00:00,78.8,79.06,78.68,78.91,72100.0,71.907,72.1443,71.7975,72.0074,72100.0
2014-06-18 14:10:00,78.91,79.14,78.91,79.05,28900.0,72.0074,72.2173,72.0074,72.1352,28900.0
2014-06-18 14:20:00,79.06,79.08,79.02,79.03,20800.0,72.1443,72.1625,72.1078,72.1169,20800.0
2014-06-18 14:30:00,79.05,79.16,79.01,79.08,28800.0,72.1352,72.2355,72.0987,72.1625,28800.0
2014-06-18 14:40:00,79.07,79.13,79.01,79.12,17500.0,72.1534,72.2082,72.0987,72.199,17500.0
2014-06-18 14:50:00,79.12,79.19,79.08,79.18,18800.0,72.199,72.2629,72.1625,72.2538,18800.0
2014-06-18 15:00:00,79.17,79.31,79.14,79.25,36800.0,72.2447,72.3724,72.2173,72.3177,36800.0
2014-06-18 15:10:00,79.25,79.29,79.2,79.28,27200.0,72.3177,72.3542,72.272,72.345,27200.0
2014-06-18 15:20:00,79.28,79.32,79.25,79.3,25300.0,72.345,72.3815,72.3177,72.3633,25300.0
2014-06-18 15:30:00,79.31,79.42,79.29,79.36,56600.0,72.3724,72.4728,72.3542,72.418,56600.0
2014-06-18 15:40:00,79.37,79.44,79.34,79.4,61600.0,72.4272,72.491,72.3998,72.4545,61600.0
2014-06-18 15:50:00,79.4,79.41,79.3,79.32,123300.0,72.4545,72.4637,72.3633,72.3815,123300.0
2014-06-19 09:30:00,79.63,81.99,79.24,79.42,32400.0,72.6644,74.818,72.3085,72.4728,32400.0
2014-06-19 09:40:00,79.46,79.57,79.18,79.18,9100.0,72.5093,72.6097,72.2538,72.2538,9100.0
2014-06-19 09:50:00,79.19,79.23,79.01,79.05,49800.0,72.2629,72.2994,72.0987,72.1352,49800.0
2014-06-19 10:00:00,79.05,79.25,79.05,79.09,32700.0,72.1352,72.3177,72.1352,72.1717,32700.0
2014-06-19 10:10:00,79.1,79.14,79.0,79.01,15800.0,72.1808,72.2173,72.0895,72.0987,15800.0
2014-06-19 10:20:00,79.0,79.08,78.84,79.06,14300.0,72.0895,72.1625,71.9435,72.1443,14300.0
2014-06-19 10:30:00,79.09,79.17,78.97,78.99,19500.0,72.1717,72.2447,72.0622,72.0804,19500.0
2014-06-19 10:40:00,78.99,79.09,78.95,79.07,15200.0,72.0804,72.1717,72.0439,72.1534,15200.0
2014-06-19 10:50:00,79.09,79.1,78.94,79.04,23800.0,72.1717,72.1808,72.0348,72.126,23800.0
2014-06-19 11:00:00,79.04,79.17,79.02,79.13,22300.0,72.126,72.2447,72.1078,72.2082,22300.0
2014-06-19 11:10:00,79.15,79.3,79.15,79.3,10900.0,72.2264,72.3633,72.2264,72.3633,10900.0
2014-06-19 11:20:00,79.3,79.34,79.28,79.28,17300.0,72.3633,72.3998,72.345,72.345,17300.0
2014-06-19 11:30:00,79.28,79.31,79.2,79.27,7500.0,72.345,72.3724,72.272,72.3359,7500.0
2014-06-19 11:40:00,79.29,79.29,79.22,79.27,18900.0,72.3542,72.3542,72.2903,72.3359,18900.0
2014-06-19 11:50:00,79.27,79.28,79.17,79.2,11300.0,72.3359,72.345,72.2447,72.272,11300.0
2014-06-19 12:00:00,79.22,79.3,79.19,79.26,21200.0,72.2903,72.3633,72.2629,72.3268,21200.0
2014-06-19 12:10:00,79.24,79.26,79.2,79.26,5900.0,72.3085,72.3268,72.272,72.3268,5900.0
2014-06-19 12:20:00,79.26,79.32,79.22,79.22,12200.0,72.3268,72.3815,72.2903,72.2903,12200.0
2014-06-19 12:30:00,79.22,79.24,79.17,79.23,32300.0,72.2903,72.3085,72.2447,72.2994,32300.0
2014-06-19 12:40:00,79.25,79.29,79.23,79.25,6800.0,72.3177,72.3542,72.2994,72.3177,6800.0
2014-06-19 12:50:00,79.25,79.25,79.16,79.17,7500.0,72.3177,72.3177,72.2355,72.2447,7500.0
2014-06-19 13:00:00,79.17,79.21,79.13,79.13,8900.0,72.2447,72.2812,72.2082,72.2082,8900.0
2014-06-19 13:10:00,79.12,79.16,79.08,79.08,20300.0,72.199,72.2355,72.1625,72.1625,20300.0
2014-06-19 13:20:00,79.11,79.2,79.09,79.13,6300.0,72.1899,72.272,72.1717,72.2082,6300.0
2014-06-19 13:30:00,79.14,79.23,79.14,79.18,14200.0,72.2173,72.2994,72.2173,72.2538,14200.0
2014-06-19 13:40:00,79.19,79.2,79.12,79.18,8800.0,72.2629,72.272,72.199,72.2538,8800.0
2014-06-19 13:50:00,79.18,79.19,79.12,79.15,11900.0,72.2538,72.2629,72.199,72.2264,11900.0
2014-06-19 14:00:00,79.15,79.17,79.14,79.15,10400.0,72.2264,72.2447,72.2173,72.2264,10400.0
2014-06-19 14:10:00,79.15,79.25,79.15,79.22,11800.0,72.2264,72.3177,72.2264,72.2903,11800.0
2014-06-19 14:20:00,79.24,79.28,79.23,79.24,12100.0,72.3085,72.345,72.2994,72.3085,12100.0
2014-06-19 14:30:00,79.23,79.23,79.17,79.2,10300.0,72.2994,72.2994,72.2447,72.272,10300.0
2014-06-19 14:40:00,79.2,79.26,79.19,79.24,11900.0,72.272,72.3268,72.2629,72.3085,11900.0
2014-06-19 14:50:00,79.25,79.27,79.19,79.23,17200.0,72.3177,72.3359,72.2629,72.2994,17200.0
2014-06-19 15:00:00,79.23,79.25,79.22,79.23,20500.0,72.2994,72.3177,72.2903,72.2994,20500.0
2014-06-19 15:10:00,79.23,79.26,79.19,79.21,22700.0,72.2994,72.3268,72.2629,72.2812,22700.0
2014-06-19 15:20:00,79.2,79.27,79.2,79.26,17300.0,72.272,72.3359,72.272,72.3268,17300.0
2014-06-19 15:30:00,79.27,79.29,79.2,79.23,30800.0,72.3359,72.3542,72.272,72.2994,30800.0
2014-06-19 15:40:00,79.23,79.27,79.19,79.21,32200.0,72.2994,72.3359,72.2629,72.2812,32200.0
2014-06-19 15:50:00,79.21,79.28,79.2,79.28,101600.0,72.2812,72.345,72.272,72.345,101600.0
2014-06-20 09:30:00,79.72,79.72,79.23,79.26,531400.0,72.7466,72.7466,72.2994,72.3268,531400.0
2014-06-20 09:40:00,79.26,79.26,78.96,79.0,18400.0,72.3268,72.3268,72.053,72.0895,18400.0
2014-06-20 09:50:00,79.02,79.21,79.01,79.04,37200.0,72.1078,72.2812,72.0987,72.126,37200.0
2014-06-20 10:00:00,79.08,79.23,79.06,79.19,22200.0,72.1625,72.2994,72.1443,72.2629,22200.0
2014-06-20 10:10:00,79.2,79.31,78.95,78.98,77900.0,72.272,72.3724,72.0439,72.0713,77900.0
2014-06-20 10:20:00,78.95,78.97,78.81,78.94,52400.0,72.0439,72.0622,71.9162,72.0348,52400.0
2014-06-20 10:30:00,78.93,79.02,78.92,79.01,11500.0,72.0257,72.1078,72.0165,72.0987,11500.0
2014-06-20 10:40:00,79.01,79.07,79.0,79.07,4500.0,72.0987,72.1534,72.0895,72.1534,4500.0
2014-06-20 10:50:00,79.06,79.24,79.05,79.19,7600.0,72.1443,72.3085,72.1352,72.2629,7600.0
2014-06-20 11:00:00,79.19,79.29,79.15,79.23,8900.0,72.2629,72.3542,72.2264,72.2994,8900.0
2014-06-20 11:10:00,79.23,79.28,79.22,79.26,7500.0,72.2994,72.345,72.2903,72.3268,7500.0
2014-06-20 11:20:00,79.25,79.28,79.19,79.22,14900.0,72.3177,72.345,72.2629,72.2903,14900.0
2014-06-20 11:30:00,79.23,79.23,79.14,79.15,21100.0,72.2994,72.2994,72.2173,72.2264,21100.0
2014-06-20 11:40:00,79.15,79.17,79.1,79.12,6600.0,72.2264,72.2447,72.1808,72.199,6600.0
2014-06-20 11:50:00,79.15,79.21,79.09,79.21,8100.0,72.2264,72.2812,72.1717,72.2812,8100.0
2014-06-20 12:00:00,79.21,79.22,79.17,79.21,6800.0,72.2812,72.2903,72.2447,72.2812,6800.0
2014-06-20 12:10:00,79.21,79.22,79.13,79.15,8100.0,72.2812,72.2903,72.2082,72.2264,8100.0
2014-06-20 12:20:00,79.15,79.15,79.06,79.15,8300.0,72.2264,72.2264,72.1443,72.2264,8300.0
2014-06-20 12:30:00,79.14,79.21,79.09,79.1,10800.0,72.2173,72.2812,72.1717,72.1808,10800.0
2014-06-20 12:40:00,79.08,79.2,79.08,79.2,17100.0,72.1625,72.272,72.1625,72.272,17100.0
2014-06-20 12:50:00,79.17,79.19,79.14,79.14,8900.0,72.2447,72.2629,72.2173,72.2173,8900.0
2014-06-20 13:00:00,79.16,79.19,79.13,79.13,17800.0,72.2355,72.2629,72.2082,72.2082,17800.0
2014-06-20 13:10:00,79.14,79.2,79.13,79.17,6500.0,72.2173,72.272,72.2082,72.2447,6500.0
2014-06-20 13:20:00,79.17,79.23,79.13,79.22,16700.0,72.2447,72.2994,72.2082,72.2903,16700.0
2014-06-20 13:30:00,79.23,79.25,79.22,79.24,5700.0,72.2994,72.3177,72.2903,72.3085,5700.0
2014-06-20 13:40:00,79.24,79.24,79.19,79.22,7000.0,72.3085,72.3085,72.2629,72.2903,7000.0
2014-06-20 13:50:00,79.24,79.25,79.22,79.23,3800.0,72.3085,72.3177,72.2903,72.2994,3800.0
2014-06-20 14:00:00,79.23,79.24,79.19,79.23,8800.0,72.2994,72.3085,72.2629,72.2994,8800.0
2014-06-20 14:10:00,79.24,79.29,79.24,79.28,9400.0,72.3085,72.3542,72.3085,72.345,9400.0
2014-06-20 14:20:00,79.28,79.29,79.23,79.25,8700.0,72.345,72.3542,72.2994,72.3177,8700.0
2014-06-20 14:30:00,79.24,79.29,79.22,79.29,14500.0,72.3085,72.3542,72.2903,72.3542,14500.0
2014-06-20 14:40:00,79.28,79.33,79.26,79.31,14300.0,72.345,72.3907,72.3268,72.3724,14300.0
2014-06-20 14:50:00,79.3,79.33,79.29,79.29,11300.0,72.3633,72.3907,72.3542,72.3542,11300.0
2014-06-20 15:00:00,79.29,79.33,79.29,79.32,10600.0,72.3542,72.3907,72.3542,72.3815,10600.0
2014-06-20 15:10:00,79.33,79.38,79.32,79.38,23800.0,72.3907,72.4363,72.3815,72.4363,23800.0
2014-06-20 15:20:00,79.37,79.37,79.34,79.36,17800.0,72.4272,72.4272,72.3998,72.418,17800.0
2014-06-20 15:30:00,79.35,79.44,79.35,79.44,27800.0,72.4089,72.491,72.4089,72.491,27800.0
2014-06-20 15:40:00,79.44,79.46,79.4,79.46,43100.0,72.491,72.5093,72.4545,72.5093,43100.0
2014-06-20 15:50:00,79.46,79.51,79.43,79.49,162000.0,72.5093,72.5549,72.4819,72.5367,162000.0
2014-06-23 09:30:00,79.36,79.5,79.19,79.33,35400.0,72.418,72.5458,72.2629,72.3907,35400.0
2014-06-23 09:40:00,79.34,79.45,79.24,79.24,14900.0,72.3998,72.5002,72.3085,72.3085,14900.0
2014-06-23 09:50:00,79.26,79.28,79.17,79.2,15000.0,72.3268,72.345,72.2447,72.272,15000.0
2014-06-23 10:00:00,79.23,79.33,79.19,79.33,18000.0,72.2994,72.3907,72.2629,72.3907,18000.0
2014-06-23 10:10:00,79.3,79.45,79.27,79.43,21600.0,72.3633,72.5002,72.3359,72.4819,21600.0
2014-06-23 10:20:00,79.42,79.54,79.42,79.47,17900.0,72.4728,72.5823,72.4728,72.5184,17900.0
2014-06-23 10:30:00,79.49,79.64,79.49,79.56,66100.0,72.5367,72.6735,72.5367,72.6005,66100.0
2014-06-23 10:40:00,79.54,79.61,79.49,79.49,15600.0,72.5823,72.6462,72.5367,72.5367,15600.0
2014-06-23 10:50:00,79.48,79.55,79.43,79.55,25900.0,72.5275,72.5914,72.4819,72.5914,25900.0
2014-06-23 11:00:00,79.53,79.55,79.45,79.47,9700.0,72.5732,72.5914,72.5002,72.5184,9700.0
2014-06-23 11:10:00,79.48,79.56,79.48,79.5,18200.0,72.5275,72.6005,72.5275,72.5458,18200.0
2014-06-23 11:20:00,79.5,79.59,79.4,79.41,10400.0,72.5458,72.6279,72.4545,72.4637,10400.0
2014-06-23 11:30:00,79.42,79.53,79.4,79.53,8500.0,72.4728,72.5732,72.4545,72.5732,8500.0
2014-06-23 11:40:00,79.5,79.52,79.39,79.39,5800.0,72.5458,72.564,72.4454,72.4454,5800.0
2014-06-23 11:50:00,79.42,79.51,79.42,79.47,10200.0,72.4728,72.5549,72.4728,72.5184,10200.0
2014-06-23 12:00:00,79.47,79.53,79.42,79.44,11800.0,72.5184,72.5732,72.4728,72.491,11800.0
2014-06-23 12:10:00,79.44,79.56,79.44,79.55,12100.0,72.491,72.6005,72.491,72.5914,12100.0
2014-06-23 12:20:00,79.54,79.58,79.51,79.58,10900.0,72.5823,72.6188,72.5549,72.6188,10900.0
2014-06-23 12:30:00,79.57,79.62,79.55,79.61,10600.0,72.6097,72.6553,72.5914,72.6462,10600.0
2014-06-23 12:40:00,79.6,79.61,79.56,79.61,7300.0,72.637,72.6462,72.6005,72.6462,7300.0
2014-06-23 12:50:00,79.61,79.63,79.57,79.61,7500.0,72.6462,72.6644,72.6097,72.6462,7500.0
2014-06-23 13:00:00,79.61,79.67,79.6,79.65,18900.0,72.6462,72.7009,72.637,72.6827,18900.0
2014-06-23 13:10:00,79.66,79.66,79.51,79.51,13700.0,72.6918,72.6918,72.5549,72.5549,13700.0
2014-06-23 13:20:00,79.5,79.55,79.47,79.47,20500.0,72.5458,72.5914,72.5184,72.5184,20500.0
2014-06-23 13:30:00,79.47,79.47,79.43,79.46,10600.0,72.5184,72.5184,72.4819,72.5093,10600.0
2014-06-23 13:40:00,79.45,79.47,79.43,79.46,22400.0,72.5002,72.5184,72.4819,72.5093,22400.0
2014-06-23 13:50:00,79.45,79.53,79.45,79.52,19900.0,72.5002,72.5732,72.5002,72.564,19900.0
2014-06-23 14:00:00,79.52,79.52,79.44,79.44,17700.0,72.564,72.564,72.491,72.491,17700.0
2014-06-23 14:10:00,79.45,79.53,79.45,79.53,6500.0,72.5002,72.5732,72.5002,72.5732,6500.0
2014-06-23 14:20:00,79.53,79.56,79.52,79.54,12400.0,72.5732,72.6005,72.564,72.5823,12400.0
2014-06-23 14:30:00,79.54,79.58,79.52,79.55,43500.0,72.5823,72.6188,72.564,72.5914,43500.0
2014-06-23 14:40:00,79.54,79.55,79.49,79.52,28200.0,72.5823,72.5914,72.5367,72.564,28200.0
2014-06-23 14:50:00,79.52,79.61,79.52,79.61,23900.0,72.564,72.6462,72.564,72.6462,23900.0
2014-06-23 15:00:00,79.6,79.61,79.56,79.57,16600.0,72.637,72.6462,72.6005,72.6097,16600.0
2014-06-23 15:10:00,79.56,79.6,79.54,79.6,25300.0,72.6005,72.637,72.5823,72.637,25300.0
2014-06-23 15:20:00,79.61,79.61,79.5,79.57,77500.0,72.6462,72.6462,72.5458,72.6097,77500.0
2014-06-23 15:30:00,79.57,79.67,79.56,79.63,31000.0,72.6097,72.7009,72.6005,72.6644,31000.0
2014-06-23 15:40:00,79.6,79.69,79.57,79.69,24400.0,72.637,72.7192,72.6097,72.7192,24400.0
2014-06-23 15:50:00,79.69,79.7,79.63,79.67,49400.0,72.7192,72.7283,72.6644,72.7009,49400.0
2014-06-24 09:30:00,79.69,79.69,79.39,79.51,24100.0,72.7192,72.7192,72.4454,72.5549,24100.0
2014-06-24 09:40:00,79.5,79.85,79.5,79.79,11800.0,72.5458,72.8652,72.5458,72.8104,11800.0
2014-06-24 09:50:00,79.77,79.85,79.76,79.81,8400.0,72.7922,72.8652,72.7831,72.8287,8400.0
2014-06-24 10:00:00,79.81,79.99,79.76,79.99,25600.0,72.8287,72.9929,72.7831,72.9929,25600.0
2014-06-24 10:10:00,79.99,80.05,79.95,80.01,76800.0,72.9929,73.0477,72.9564,73.0112,76800.0
2014-06-24 10:20:00,80.02,80.09,80.0,80.09,19100.0,73.0203,73.0842,73.0021,73.0842,19100.0
2014-06-24 10:30:00,80.08,80.25,80.08,80.22,16500.0,73.0751,73.2302,73.0751,73.2028,16500.0
2014-06-24 10:40:00,80.22,80.34,80.22,80.33,22500.0,73.2028,73.3123,73.2028,73.3032,22500.0
2014-06-24 10:50:00,80.33,80.44,80.33,80.44,31000.0,73.3032,73.4036,73.3032,73.4036,31000.0
2014-06-24 11:00:00,80.45,80.53,80.45,80.53,34300.0,73.4127,73.4857,73.4127,73.4857,34300.0
2014-06-24 11:10:00,80.54,80.6,80.49,80.53,21600.0,73.4948,73.5496,73.4492,73.4857,21600.0
2014-06-24 11:20:00,80.53,80.63,80.51,80.63,29700.0,73.4857,73.5769,73.4674,73.5769,29700.0
2014-06-24 11:30:00,80.63,80.67,80.59,80.6,16800.0,73.5769,73.6135,73.5404,73.5496,16800.0
2014-06-24 11:40:00,80.6,80.6,80.58,80.6,13200.0,73.5496,73.5496,73.5313,73.5496,13200.0
2014-06-24 11:50:00,80.59,80.74,80.59,80.74,45400.0,73.5404,73.6773,73.5404,73.6773,45400.0
2014-06-24 12:00:00,80.74,80.74,80.7,80.72,17500.0,73.6773,73.6773,73.6408,73.6591,17500.0
2014-06-24 12:10:00,80.73,80.85,80.71,80.85,35500.0,73.6682,73.7777,73.65,73.7777,35500.0
2014-06-24 12:20:00,80.85,80.93,80.81,80.83,31600.0,73.7777,73.8507,73.7412,73.7595,31600.0
2014-06-24 12:30:00,80.84,80.87,80.79,80.83,41500.0,73.7686,73.796,73.723,73.7595,41500.0
2014-06-24 12:40:00,80.84,80.84,80.76,80.77,17100.0,73.7686,73.7686,73.6956,73.7047,17100.0
2014-06-24 12:50:00,80.77,80.79,80.7,80.74,38000.0,73.7047,73.723,73.6408,73.6773,38000.0
2014-06-24 13:00:00,80.73,80.75,80.69,80.71,29600.0,73.6682,73.6865,73.6317,73.65,29600.0
2014-06-24 13:10:00,80.69,80.69,80.52,80.56,56300.0,73.6317,73.6317,73.4766,73.5131,56300.0
2014-06-24 13:20:00,80.56,80.6,80.5,80.59,26400.0,73.5131,73.5496,73.4583,73.5404,26400.0
2014-06-24 13:30:00,80.6,80.72,80.58,80.72,32400.0,73.5496,73.6591,73.5313,73.6591,32400.0
2014-06-24 13:40:00,80.72,80.72,80.61,80.63,50900.0,73.6591,73.6591,73.5587,73.5769,50900.0
2014-06-24 13:50:00,80.64,80.67,80.63,80.66,17100.0,73.5861,73.6135,73.5769,73.6043,17100.0
2014-06-24 14:00:00,80.66,80.67,80.62,80.64,23300.0,73.6043,73.6135,73.5678,73.5861,23300.0
2014-06-24 14:10:00,80.64,80.7,80.62,80.64,16600.0,73.5861,73.6408,73.5678,73.5861,16600.0
2014-06-24 14:20:00,80.64,80.66,80.59,80.59,19400.0,73.5861,73.6043,73.5404,73.5404,19400.0
2014-06-24 14:30:00,80.59,80.67,80.56,80.63,32000.0,73.5404,73.6135,73.5131,73.5769,32000.0
2014-06-24 14:40:00,80.61,80.63,80.59,80.63,23900.0,73.5587,73.5769,73.5404,73.5769,23900.0
2014-06-24 14:50:00,80.6,80.62,80.5,80.51,33400.0,73.5496,73.5678,73.4583,73.4674,33400.0
2014-06-24 15:00:00,80.51,80.52,80.39,80.47,38100.0,73.4674,73.4766,73.3579,73.4309,38100.0
2014-06-24 15:10:00,80.47,80.47,80.34,80.4,48600.0,73.4309,73.4309,73.3123,73.3671,48600.0
2014-06-24 15:20:00,80.4,80.45,80.35,80.4,77400.0,73.3671,73.4127,73.3214,73.3671,77400.0
2014-06-24 15:30:00,80.4,80.46,80.4,80.4,68200.0,73.3671,73.4218,73.3671,73.3671,68200.0
2014-06-24 15:40:00,80.41,80.55,80.4,80.55,73500.0,73.3762,73.5039,73.3671,73.5039,73500.0
2014-06-24 15:50:00,80.54,80.62,80.53,80.56,230000.0,73.4948,73.5678,73.4857,73.5131,230000.0
2014-06-25 09:30:00,80.04,80.44,80.03,80.34,34100.0,73.0386,73.4036,73.0294,73.3123,34100.0
2014-06-25 09:40:00,80.34,80.53,80.3,80.52,18100.0,73.3123,73.4857,73.2758,73.4766,18100.0
2014-06-25 09:50:00,80.56,80.73,80.55,80.61,12800.0,73.5131,73.6682,73.5039,73.5587,12800.0
2014-06-25 10:00:00,80.62,80.66,80.43,80.59,86800.0,73.5678,73.6043,73.3944,73.5404,86800.0
2014-06-25 10:10:00,80.61,80.72,80.57,80.65,20000.0,73.5587,73.6591,73.5222,73.5952,20000.0
2014-06-25 10:20:00,80.67,80.7,80.59,80.68,16000.0,73.6135,73.6408,73.5404,73.6226,16000.0
2014-06-25 10:30:00,80.68,80.74,80.66,80.72,15300.0,73.6226,73.6773,73.6043,73.6591,15300.0
2014-06-25 10:40:00,80.72,80.9,80.72,80.85,16700.0,73.6591,73.8233,73.6591,73.7777,16700.0
2014-06-25 10:50:00,80.88,80.95,80.85,80.93,30400.0,73.8051,73.869,73.7777,73.8507,30400.0
2014-06-25 11:00:00,80.93,81.03,80.87,81.03,62100.0,73.8507,73.942,73.796,73.942,62100.0
2014-06-25 11:10:00,81.02,81.08,80.99,81.0,16700.0,73.9328,73.9876,73.9055,73.9146,16700.0
2014-06-25 11:20:00,80.99,81.03,80.94,80.96,19400.0,73.9055,73.942,73.8598,73.8781,19400.0
2014-06-25 11:30:00,80.97,80.97,80.82,80.85,15400.0,73.8872,73.8872,73.7503,73.7777,15400.0
2014-06-25 11:40:00,80.85,80.87,80.8,80.83,18500.0,73.7777,73.796,73.7321,73.7595,18500.0
2014-06-25 11:50:00,80.82,80.89,80.82,80.88,16500.0,73.7503,73.8142,73.7503,73.8051,16500.0
2014-06-25 12:00:00,80.88,80.92,80.83,80.85,10000.0,73.8051,73.8416,73.7595,73.7777,10000.0
2014-06-25 12:10:00,80.85,80.89,80.81,80.87,8200.0,73.7777,73.8142,73.7412,73.796,8200.0
2014-06-25 12:20:00,80.88,80.91,80.86,80.9,7800.0,73.8051,73.8325,73.7868,73.8233,7800.0
2014-06-25 12:30:00,80.92,80.92,80.87,80.87,8400.0,73.8416,73.8416,73.796,73.796,8400.0
2014-06-25 12:40:00,80.88,80.88,80.86,80.87,22600.0,73.8051,73.8051,73.7868,73.796,22600.0
2014-06-25 12:50:00,80.88,80.89,80.85,80.85,6900.0,73.8051,73.8142,73.7777,73.7777,6900.0
2014-06-25 13:00:00,80.96,81.0,80.96,80.98,10700.0,73.8781,73.9146,73.8781,73.8963,10700.0
2014-06-25 13:10:00,80.97,80.98,80.88,80.91,14700.0,73.8872,73.8963,73.8051,73.8325,14700.0
2014-06-25 13:20:00,80.9,80.95,80.9,80.93,14300.0,73.8233,73.869,73.8233,73.8507,14300.0
2014-06-25 13:30:00,80.93,80.96,80.92,80.96,13400.0,73.8507,73.8781,73.8416,73.8781,13400.0
2014-06-25 13:40:00,80.95,80.95,80.87,80.91,11700.0,73.869,73.869,73.796,73.8325,11700.0
2014-06-25 13:50:00,80.91,81.1,80.9,81.05,16900.0,73.8325,74.0058,73.8233,73.9602,16900.0
2014-06-25 14:00:00,81.06,81.06,80.97,81.0,22300.0,73.9693,73.9693,73.8872,73.9146,22300.0
2014-06-25 14:10:00,81.0,81.07,81.0,81.07,11100.0,73.9146,73.9785,73.9146,73.9785,11100.0
2014-06-25 14:20:00,81.06,81.12,81.06,81.11,14000.0,73.9693,74.0241,73.9693,74.015,14000.0
2014-06-25 14:30:00,81.11,81.14,81.09,81.09,14400.0,74.015,74.0423,73.9967,73.9967,14400.0
2014-06-25 14:40:00,81.09,81.1,81.07,81.1,22900.0,73.9967,74.0058,73.9785,74.0058,22900.0
2014-06-25 14:50:00,81.08,81.13,81.06,81.06,27000.0,73.9876,74.0332,73.9693,73.9693,27000.0
2014-06-25 15:00:00,81.05,81.05,81.02,81.03,17800.0,73.9602,73.9602,73.9328,73.942,17800.0
2014-06-25 15:10:00,81.02,81.08,81.01,81.07,19300.0,73.9328,73.9876,73.9237,73.9785,19300.0
2014-06-25 15:20:00,81.07,81.13,81.07,81.08,23200.0,73.9785,74.0332,73.9785,73.9876,23200.0
2014-06-25 15:30:00,81.08,81.15,81.07,81.14,34400.0,73.9876,74.0515,73.9785,74.0423,34400.0
2014-06-25 15:40:00,81.13,81.16,81.1,81.11,51500.0,74.0332,74.0606,74.0058,74.015,51500.0
2014-06-25 15:50:00,81.1,81.18,81.1,81.12,91500.0,74.0058,74.0788,74.0058,74.0241,91500.0
2014-06-26 09:30:00,81.25,81.25,80.83,80.86,37800.0,74.1427,74.1427,73.7595,73.7868,37800.0
2014-06-26 09:40:00,80.84,80.92,80.54,80.55,35500.0,73.7686,73.8416,73.4948,73.5039,35500.0
2014-06-26 09:50:00,80.56,80.56,80.3,80.32,39700.0,73.5131,73.5131,73.2758,73.2941,39700.0
2014-06-26 10:00:00,80.34,80.36,80.21,80.29,48800.0,73.3123,73.3306,73.1937,73.2667,48800.0
2014-06-26 10:10:00,80.3,80.38,80.23,80.37,30600.0,73.2758,73.3488,73.2119,73.3397,30600.0
2014-06-26 10:20:00,80.37,80.42,80.35,80.4,26200.0,73.3397,73.3853,73.3214,73.3671,26200.0
2014-06-26 10:30:00,80.4,80.45,80.39,80.45,26000.0,73.3671,73.4127,73.3579,73.4127,26000.0
2014-06-26 10:40:00,80.45,80.48,80.32,80.48,22200.0,73.4127,73.4401,73.2941,73.4401,22200.0
2014-06-26 10:50:00,80.46,80.48,80.4,80.45,17400.0,73.4218,73.4401,73.3671,73.4127,17400.0
2014-06-26 11:00:00,80.46,80.55,80.46,80.49,29200.0,73.4218,73.5039,73.4218,73.4492,29200.0
2014-06-26 11:10:00,80.5,80.5,80.38,80.38,22700.0,73.4583,73.4583,73.3488,73.3488,22700.0
2014-06-26 11:20:00,80.4,80.53,80.4,80.49,17400.0,73.3671,73.4857,73.3671,73.4492,17400.0
2014-06-26 11:30:00,80.49,80.58,80.48,80.55,13200.0,73.4492,73.5313,73.4401,73.5039,13200.0
2014-06-26 11:40:00,80.53,80.58,80.49,80.55,11500.0,73.4857,73.5313,73.4492,73.5039,11500.0
2014-06-26 11:50:00,80.56,80.56,80.46,80.5,9800.0,73.5131,73.5131,73.4218,73.4583,9800.0
2014-06-26 12:00:00,80.5,80.56,80.47,80.54,15200.0,73.4583,73.5131,73.4309,73.4948,15200.0
2014-06-26 12:10:00,80.55,80.56,80.49,80.53,8600.0,73.5039,73.5131,73.4492,73.4857,8600.0
2014-06-26 12:20:00,80.55,80.55,80.46,80.49,24000.0,73.5039,73.5039,73.4218,73.4492,24000.0
2014-06-26 12:30:00,80.49,80.55,80.47,80.54,13800.0,73.4492,73.5039,73.4309,73.4948,13800.0
2014-06-26 12:40:00,80.53,80.53,80.47,80.49,14200.0,73.4857,73.4857,73.4309,73.4492,14200.0
2014-06-26 12:50:00,80.48,80.53,80.47,80.51,43500.0,73.4401,73.4857,73.4309,73.4674,43500.0
2014-06-26 13:00:00,80.51,80.6,80.51,80.6,17600.0,73.4674,73.5496,73.4674,73.5496,17600.0
2014-06-26 13:10:00,80.6,80.63,80.57,80.6,13500.0,73.5496,73.5769,73.5222,73.5496,13500.0
2014-06-26 13:20:00,80.6,80.77,80.6,80.77,14300.0,73.5496,73.7047,73.5496,73.7047,14300.0
2014-06-26 13:30:00,80.77,80.8,80.67,80.69,16000.0,73.7047,73.7321,73.6135,73.6317,16000.0
2014-06-26 13:40:00,80.69,80.79,80.69,80.78,19900.0,73.6317,73.723,73.6317,73.7138,19900.0
2014-06-26 13:50:00,80.79,80.81,80.78,80.79,10800.0,73.723,73.7412,73.7138,73.723,10800.0
2014-06-26 14:00:00,80.78,80.81,80.78,80.8,23300.0,73.7138,73.7412,73.7138,73.7321,23300.0
2014-06-26 14:10:00,80.8,80.82,80.77,80.8,23900.0,73.7321,73.7503,73.7047,73.7321,23900.0
2014-06-26 14:20:00,80.8,80.84,80.78,80.83,17400.0,73.7321,73.7686,73.7138,73.7595,17400.0
2014-06-26 14:30:00,80.84,80.84,80.78,80.78,17800.0,73.7686,73.7686,73.7138,73.7138,17800.0
2014-06-26 14:40:00,80.8,80.85,80.78,80.81,23700.0,73.7321,73.7777,73.7138,73.7412,23700.0
2014-06-26 14:50:00,80.8,80.83,80.8,80.81,21800.0,73.7321,73.7595,73.7321,73.7412,21800.0
2014-06-26 15:00:00,80.81,80.87,80.8,80.86,28000.0,73.7412,73.796,73.7321,73.7868,28000.0
2014-06-26 15:10:00,80.87,80.88,80.8,80.81,20700.0,73.796,73.8051,73.7321,73.7412,20700.0
2014-06-26 15:20:00,80.8,80.84,80.79,80.79,31000.0,73.7321,73.7686,73.723,73.723,31000.0
2014-06-26 15:30:00,80.79,80.88,80.79,80.86,35600.0,73.723,73.8051,73.723,73.7868,35600.0
2014-06-26 15:40:00,80.86,80.9,80.85,80.9,54200.0,73.7868,73.8233,73.7777,73.8233,54200.0
2014-06-26 15:50:00,80.89,80.98,80.85,80.96,161900.0,73.8142,73.8963,73.7777,73.8781,161900.0
2014-06-27 09:30:00,80.59,80.9,80.59,80.79,38600.0,73.5404,73.8233,73.5404,73.723,38600.0
2014-06-27 09:40:00,80.79,80.9,80.71,80.88,10500.0,73.723,73.8233,73.65,73.8051,10500.0
2014-06-27 09:50:00,80.91,80.91,80.72,80.74,35900.0,73.8325,73.8325,73.6591,73.6773,35900.0
2014-06-27 10:00:00,80.76,80.8,80.7,80.75,14200.0,73.6956,73.7321,73.6408,73.6865,14200.0
2014-06-27 10:10:00,80.73,80.78,80.7,80.77,14500.0,73.6682,73.7138,73.6408,73.7047,14500.0
2014-06-27 10:20:00,80.74,80.89,80.71,80.84,9100.0,73.6773,73.8142,73.65,73.7686,9100.0
2014-06-27 10:30:00,80.83,80.85,80.77,80.83,11300.0,73.7595,73.7777,73.7047,73.7595,11300.0
2014-06-27 10:40:00,80.8,80.93,80.8,80.92,13600.0,73.7321,73.8507,73.7321,73.8416,13600.0
2014-06-27 10:50:00,80.91,80.94,80.85,80.91,10200.0,73.8325,73.8598,73.7777,73.8325,10200.0
2014-06-27 11:00:00,80.91,80.99,80.91,80.94,8000.0,73.8325,73.9055,73.8325,73.8598,8000.0
2014-06-27 11:10:00,80.95,80.98,80.92,80.94,6500.0,73.869,73.8963,73.8416,73.8598,6500.0
2014-06-27 11:20:00,80.93,80.99,80.9,80.93,9700.0,73.8507,73.9055,73.8233,73.8507,9700.0
2014-06-27 11:30:00,80.92,80.94,80.84,80.87,12000.0,73.8416,73.8598,73.7686,73.796,12000.0
2014-06-27 11:40:00,80.88,80.9,80.84,80.86,8000.0,73.8051,73.8233,73.7686,73.7868,8000.0
2014-06-27 11:50:00,80.85,80.91,80.83,80.86,12600.0,73.7777,73.8325,73.7595,73.7868,12600.0
2014-06-27 12:00:00,80.86,80.87,80.74,80.75,15400.0,73.7868,73.796,73.6773,73.6865,15400.0
2014-06-27 12:10:00,80.76,80.84,80.75,80.81,6700.0,73.6956,73.7686,73.6865,73.7412,6700.0
2014-06-27 12:20:00,80.83,80.85,80.78,80.82,7400.0,73.7595,73.7777,73.7138,73.7503,7400.0
2014-06-27 12:30:00,80.83,80.84,80.78,80.79,4600.0,73.7595,73.7686,73.7138,73.723,4600.0
2014-06-27 12:40:00,80.78,80.81,80.74,80.76,11800.0,73.7138,73.7412,73.6773,73.6956,11800.0
2014-06-27 12:50:00,80.74,80.81,80.74,80.79,5300.0,73.6773,73.7412,73.6773,73.723,5300.0
2014-06-27 13:00:00,80.78,80.8,80.74,80.77,5800.0,73.7138,73.7321,73.6773,73.7047,5800.0
2014-06-27 13:10:00,80.77,80.78,80.61,80.63,12600.0,73.7047,73.7138,73.5587,73.5769,12600.0
2014-06-27 13:20:00,80.6,80.68,80.6,80.67,13600.0,73.5496,73.6226,73.5496,73.6135,13600.0
2014-06-27 13:30:00,80.68,80.81,80.66,80.73,41800.0,73.6226,73.7412,73.6043,73.6682,41800.0
2014-06-27 13:40:00,80.74,80.83,80.74,80.78,11900.0,73.6773,73.7595,73.6773,73.7138,11900.0
2014-06-27 13:50:00,80.78,80.9,80.76,80.89,8200.0,73.7138,73.8233,73.6956,73.8142,8200.0
2014-06-27 14:00:00,80.86,80.95,80.85,80.85,13900.0,73.7868,73.869,73.7777,73.7777,13900.0
2014-06-27 14:10:00,80.84,80.89,80.79,80.87,20200.0,73.7686,73.8142,73.723,73.796,20200.0
2014-06-27 14:20:00,80.86,80.89,80.82,80.84,35400.0,73.7868,73.8142,73.7503,73.7686,35400.0
2014-06-27 14:30:00,80.86,80.96,80.84,80.95,8100.0,73.7868,73.8781,73.7686,73.869,8100.0
2014-06-27 14:40:00,80.95,80.97,80.91,80.94,10900.0,73.869,73.8872,73.8325,73.8598,10900.0
2014-06-27 14:50:00,80.95,80.95,80.84,80.87,7000.0,73.869,73.869,73.7686,73.796,7000.0
2014-06-27 15:00:00,80.87,80.94,80.86,80.88,28200.0,73.796,73.8598,73.7868,73.8051,28200.0
2014-06-27 15:10:00,80.89,80.97,80.89,80.96,9500.0,73.8142,73.8872,73.8142,73.8781,9500.0
2014-06-27 15:20:00,80.97,81.07,80.95,81.03,66300.0,73.8872,73.9785,73.869,73.942,66300.0
2014-06-27 15:30:00,81.03,81.18,81.03,81.16,26600.0,73.942,74.0788,73.942,74.0606,26600.0
2014-06-27 15:40:00,81.17,81.22,81.14,81.19,29800.0,74.0697,74.1153,74.0423,74.088,29800.0
2014-06-27 15:50:00,81.2,81.37,81.2,81.32,182800.0,74.0971,74.2522,74.0971,74.2066,182800.0
2014-06-30 09:30:00,80.98,81.21,80.51,80.7,61100.0,73.8963,74.1062,73.4674,73.6408,61100.0
2014-06-30 09:40:00,80.67,80.71,80.51,80.65,47400.0,73.6135,73.65,73.4674,73.5952,47400.0
2014-06-30 09:50:00,80.64,80.75,80.52,80.62,25100.0,73.5861,73.6865,73.4766,73.5678,25100.0
2014-06-30 10:00:00,80.62,80.71,80.54,80.6,33500.0,73.5678,73.65,73.4948,73.5496,33500.0
2014-06-30 10:10:00,80.6,80.61,80.53,80.6,33000.0,73.5496,73.5587,73.4857,73.5496,33000.0
2014-06-30 10:20:00,80.61,80.63,80.53,80.58,26800.0,73.5587,73.5769,73.4857,73.5313,26800.0
2014-06-30 10:30:00,80.59,80.63,80.56,80.61,20500.0,73.5404,73.5769,73.5131,73.5587,20500.0
2014-06-30 10:40:00,80.6,80.64,80.47,80.5,27900.0,73.5496,73.5861,73.4309,73.4583,27900.0
2014-06-30 10:50:00,80.49,80.52,80.41,80.45,14200.0,73.4492,73.4766,73.3762,73.4127,14200.0
2014-06-30 11:00:00,80.45,80.51,80.43,80.46,24000.0,73.4127,73.4674,73.3944,73.4218,24000.0
2014-06-30 11:10:00,80.45,80.52,80.44,80.51,15000.0,73.4127,73.4766,73.4036,73.4674,15000.0
2014-06-30 11:20:00,80.51,80.62,80.48,80.61,32200.0,73.4674,73.5678,73.4401,73.5587,32200.0
2014-06-30 11:30:00,80.61,80.73,80.61,80.72,15000.0,73.5587,73.6682,73.5587,73.6591,15000.0
2014-06-30 11:40:00,80.73,80.77,80.59,80.59,24900.0,73.6682,73.7047,73.5404,73.5404,24900.0
2014-06-30 11:50:00,80.58,80.66,80.58,80.59,17300.0,73.5313,73.6043,73.5313,73.5404,17300.0
2014-06-30 12:00:00,80.58,80.64,80.56,80.58,15800.0,73.5313,73.5861,73.5131,73.5313,15800.0
2014-06-30 12:10:00,80.59,80.66,80.57,80.66,18400.0,73.5404,73.6043,73.5222,73.6043,18400.0
2014-06-30 12:20:00,80.66,80.72,80.61,80.69,22100.0,73.6043,73.6591,73.5587,73.6317,22100.0
2014-06-30 12:30:00,80.68,80.71,80.65,80.67,16000.0,73.6226,73.65,73.5952,73.6135,16000.0
2014-06-30 12:40:00,80.67,80.72,80.63,80.71,9500.0,73.6135,73.6591,73.5769,73.65,9500.0
2014-06-30 12:50:00,80.71,80.72,80.61,80.61,12800.0,73.65,73.6591,73.5587,73.5587,12800.0
2014-06-30 13:00:00,80.61,80.62,80.49,80.49,12700.0,73.5587,73.5678,73.4492,73.4492,12700.0
2014-06-30 13:10:00,80.49,80.66,80.48,80.66,11100.0,73.4492,73.6043,73.4401,73.6043,11100.0
2014-06-30 13:20:00,80.66,80.67,80.63,80.66,12300.0,73.6043,73.6135,73.5769,73.6043,12300.0
2014-06-30 13:30:00,80.67,80.67,80.62,80.63,24700.0,73.6135,73.6135,73.5678,73.5769,24700.0
2014-06-30 13:40:00,80.62,80.65,80.61,80.63,13100.0,73.5678,73.5952,73.5587,73.5769,13100.0
2014-06-30 13:50:00,80.63,80.67,80.61,80.65,15500.0,73.5769,73.6135,73.5587,73.5952,15500.0
2014-06-30 14:00:00,80.65,80.67,80.64,80.66,14500.0,73.5952,73.6135,73.5861,73.6043,14500.0
2014-06-30 14:10:00,80.65,80.67,80.62,80.63,23400.0,73.5952,73.6135,73.5678,73.5769,23400.0
2014-06-30 14:20:00,80.63,80.64,80.58,80.58,13500.0,73.5769,73.5861,73.5313,73.5313,13500.0
2014-06-30 14:30:00,80.58,80.59,80.56,80.58,11000.0,73.5313,73.5404,73.5131,73.5313,11000.0
2014-06-30 14:40:00,80.57,80.58,80.55,80.56,23000.0,73.5222,73.5313,73.5039,73.5131,23000.0
2014-06-30 14:50:00,80.55,80.56,80.46,80.47,30900.0,73.5039,73.5131,73.4218,73.4309,30900.0
2014-06-30 15:00:00,80.47,80.5,80.41,80.48,33500.0,73.4309,73.4583,73.3762,73.4401,33500.0
2014-06-30 15:10:00,80.48,80.56,80.48,80.56,21100.0,73.4401,73.5131,73.4401,73.5131,21100.0
2014-06-30 15:20:00,80.56,80.56,80.5,80.54,41700.0,73.5131,73.5131,73.4583,73.4948,41700.0
2014-06-30 15:30:00,80.55,80.55,80.51,80.52,34900.0,73.5039,73.5039,73.4674,73.4766,34900.0
2014-06-30 15:40:00,80.52,80.52,80.42,80.49,93400.0,73.4766,73.4766,73.3853,73.4492,93400.0
2014-06-30 15:50:00,80.49,80.56,80.44,80.54,111600.0,73.4492,73.5131,73.4036,73.4948,111600.0
2014-07-01 09:30:00,80.5,80.81,80.5,80.7,33800.0,73.4583,73.7412,73.4583,73.6408,33800.0
2014-07-01 09:40:00,80.68,80.7,80.47,80.49,14500.0,73.6226,73.6408,73.4309,73.4492,14500.0
2014-07-01 09:50:00,80.53,80.68,80.53,80.68,14400.0,73.4857,73.6226,73.4857,73.6226,14400.0
2014-07-01 10:00:00,80.68,80.85,80.62,80.85,26500.0,73.6226,73.7777,73.5678,73.7777,26500.0
2014-07-01 10:10:00,80.85,81.0,80.85,80.99,22900.0,73.7777,73.9146,73.7777,73.9055,22900.0
2014-07-01 10:20:00,80.98,81.04,80.94,80.94,13300.0,73.8963,73.9511,73.8598,73.8598,13300.0
2014-07-01 10:30:00,80.97,81.21,80.97,81.18,14400.0,73.8872,74.1062,73.8872,74.0788,14400.0
2014-07-01 10:40:00,81.17,81.17,81.09,81.13,12800.0,74.0697,74.0697,73.9967,74.0332,12800.0
2014-07-01 10:50:00,81.12,81.21,81.1,81.1,7700.0,74.0241,74.1062,74.0058,74.0058,7700.0
2014-07-01 11:00:00,81.1,81.17,81.09,81.16,8900.0,74.0058,74.0697,73.9967,74.0606,8900.0
2014-07-01 11:10:00,81.17,81.18,81.12,81.12,10100.0,74.0697,74.0788,74.0241,74.0241,10100.0
2014-07-01 11:20:00,81.11,81.19,81.1,81.17,10400.0,74.015,74.088,74.0058,74.0697,10400.0
2014-07-01 11:30:00,81.18,81.42,81.18,81.4,40500.0,74.0788,74.2978,74.0788,74.2796,40500.0
2014-07-01 11:40:00,81.4,81.41,81.28,81.28,13000.0,74.2796,74.2887,74.1701,74.1701,13000.0
2014-07-01 11:50:00,81.28,81.32,81.22,81.32,17100.0,74.1701,74.2066,74.1153,74.2066,17100.0
2014-07-01 12:00:00,81.31,81.38,81.27,81.32,7800.0,74.1975,74.2613,74.161,74.2066,7800.0
2014-07-01 12:10:00,81.33,81.38,81.31,81.35,10500.0,74.2157,74.2613,74.1975,74.234,10500.0
2014-07-01 12:20:00,81.34,81.35,81.27,81.33,31200.0,74.2248,74.234,74.161,74.2157,31200.0
2014-07-01 12:30:00,81.33,81.36,81.31,81.33,15400.0,74.2157,74.2431,74.1975,74.2157,15400.0
2014-07-01 12:40:00,81.33,81.38,81.33,81.36,13700.0,74.2157,74.2613,74.2157,74.2431,13700.0
2014-07-01 12:50:00,81.36,81.41,81.33,81.39,19400.0,74.2431,74.2887,74.2157,74.2705,19400.0
2014-07-01 13:00:00,81.41,81.54,81.39,81.52,54500.0,74.2887,74.4073,74.2705,74.3891,54500.0
2014-07-01 13:10:00,81.52,81.55,81.42,81.55,17400.0,74.3891,74.4165,74.2978,74.4165,17400.0
2014-07-01 13:20:00,81.54,81.54,81.46,81.47,17400.0,74.4073,74.4073,74.3343,74.3435,17400.0
2014-07-01 13:30:00,81.47,81.52,81.45,81.5,19400.0,74.3435,74.3891,74.3252,74.3708,19400.0
2014-07-01 13:40:00,81.5,81.5,81.46,81.5,8200.0,74.3708,74.3708,74.3343,74.3708,8200.0
2014-07-01 13:50:00,81.51,81.51,81.39,81.43,18200.0,74.38,74.38,74.2705,74.307,18200.0
2014-07-01 14:00:00,81.43,81.45,81.38,81.4,17200.0,74.307,74.3252,74.2613,74.2796,17200.0
2014-07-01 14:10:00,81.41,81.48,81.4,81.46,10500.0,74.2887,74.3526,74.2796,74.3343,10500.0
2014-07-01 14:20:00,81.45,81.5,81.43,81.43,15300.0,74.3252,74.3708,74.307,74.307,15300.0
2014-07-01 14:30:00,81.44,81.46,81.38,81.4,20700.0,74.3161,74.3343,74.2613,74.2796,20700.0
2014-07-01 14:40:00,81.4,81.41,81.25,81.25,16900.0,74.2796,74.2887,74.1427,74.1427,16900.0
2014-07-01 14:50:00,81.26,81.32,81.23,81.27,21600.0,74.1518,74.2066,74.1245,74.161,21600.0
2014-07-01 15:00:00,81.26,81.37,81.21,81.37,37200.0,74.1518,74.2522,74.1062,74.2522,37200.0
2014-07-01 15:10:00,81.36,81.44,81.27,81.44,25900.0,74.2431,74.3161,74.161,74.3161,25900.0
2014-07-01 15:20:00,81.44,81.44,81.31,81.32,28200.0,74.3161,74.3161,74.1975,74.2066,28200.0
2014-07-01 15:30:00,81.32,81.36,81.3,81.34,19600.0,74.2066,74.2431,74.1883,74.2248,19600.0
2014-07-01 15:40:00,81.34,81.35,81.26,81.26,36000.0,74.2248,74.234,74.1518,74.1518,36000.0
2014-07-01 15:50:00,81.27,81.29,81.21,81.28,254500.0,74.161,74.1792,74.1062,74.1701,254500.0
2014-07-02 09:30:00,80.91,81.25,80.91,81.17,45300.0,73.8325,74.1427,73.8325,74.0697,45300.0
2014-07-02 09:40:00,81.2,81.43,81.15,81.43,12800.0,74.0971,74.307,74.0515,74.307,12800.0
2014-07-02 09:50:00,81.46,81.49,81.31,81.31,23200.0,74.3343,74.3617,74.1975,74.1975,23200.0
2014-07-02 10:00:00,81.34,81.45,81.27,81.31,14700.0,74.2248,74.3252,74.161,74.1975,14700.0
2014-07-02 10:10:00,81.29,81.34,81.22,81.34,15200.0,74.1792,74.2248,74.1153,74.2248,15200.0
2014-07-02 10:20:00,81.33,81.35,81.3,81.32,22200.0,74.2157,74.234,74.1883,74.2066,22200.0
2014-07-02 10:30:00,81.32,81.32,81.13,81.17,7200.0,74.2066,74.2066,74.0332,74.0697,7200.0
2014-07-02 10:40:00,81.14,81.23,81.12,81.12,11400.0,74.0423,74.1245,74.0241,74.0241,11400.0
2014-07-02 10:50:00,81.13,81.15,81.05,81.12,14200.0,74.0332,74.0515,73.9602,74.0241,14200.0
2014-07-02 11:00:00,81.12,81.18,80.88,80.91,41500.0,74.0241,74.0788,73.8051,73.8325,41500.0
2014-07-02 11:10:00,80.91,81.12,80.85,81.09,38900.0,73.8325,74.0241,73.7777,73.9967,38900.0
2014-07-02 11:20:00,81.09,81.19,81.06,81.19,18000.0,73.9967,74.088,73.9693,74.088,18000.0
2014-07-02 11:30:00,81.19,81.28,81.17,81.26,32700.0,74.088,74.1701,74.0697,74.1518,32700.0
2014-07-02 11:40:00,81.26,81.26,81.14,81.17,9400.0,74.1518,74.1518,74.0423,74.0697,9400.0
2014-07-02 11:50:00,81.14,81.23,81.14,81.23,4000.0,74.0423,74.1245,74.0423,74.1245,4000.0
2014-07-02 12:00:00,81.22,81.23,81.08,81.08,12200.0,74.1153,74.1245,73.9876,73.9876,12200.0
2014-07-02 12:10:00,81.07,81.17,81.07,81.16,7400.0,73.9785,74.0697,73.9785,74.0606,7400.0
2014-07-02 12:20:00,81.17,81.22,81.15,81.17,3300.0,74.0697,74.1153,74.0515,74.0697,3300.0
2014-07-02 12:30:00,81.18,81.18,81.13,81.18,7800.0,74.0788,74.0788,74.0332,74.0788,7800.0
2014-07-02 12:40:00,81.16,81.21,81.16,81.2,6900.0,74.0606,74.1062,74.0606,74.0971,6900.0
2014-07-02 12:50:00,81.21,81.25,81.17,81.21,7900.0,74.1062,74.1427,74.0697,74.1062,7900.0
2014-07-02 13:00:00,81.22,81.24,81.16,81.21,6900.0,74.1153,74.1336,74.0606,74.1062,6900.0
2014-07-02 13:10:00,81.23,81.23,81.19,81.23,5000.0,74.1245,74.1245,74.088,74.1245,5000.0
2014-07-02 13:20:00,81.23,81.23,81.17,81.23,3200.0,74.1245,74.1245,74.0697,74.1245,3200.0
2014-07-02 13:30:00,81.23,81.23,81.15,81.15,7700.0,74.1245,74.1245,74.0515,74.0515,7700.0
2014-07-02 13:40:00,81.15,81.15,81.07,81.07,13400.0,74.0515,74.0515,73.9785,73.9785,13400.0
2014-07-02 13:50:00,81.07,81.1,81.03,81.07,17100.0,73.9785,74.0058,73.942,73.9785,17100.0
2014-07-02 14:00:00,81.08,81.08,81.04,81.06,16800.0,73.9876,73.9876,73.9511,73.9693,16800.0
2014-07-02 14:10:00,81.06,81.1,81.05,81.05,16600.0,73.9693,74.0058,73.9602,73.9602,16600.0
2014-07-02 14:20:00,81.06,81.11,81.06,81.09,19700.0,73.9693,74.015,73.9693,73.9967,19700.0
2014-07-02 14:30:00,81.07,81.13,81.06,81.08,7000.0,73.9785,74.0332,73.9693,73.9876,7000.0
2014-07-02 14:40:00,81.1,81.11,81.04,81.04,12400.0,74.0058,74.015,73.9511,73.9511,12400.0
2014-07-02 14:50:00,81.04,81.06,80.99,81.04,11000.0,73.9511,73.9693,73.9055,73.9511,11000.0
2014-07-02 15:00:00,81.05,81.1,81.04,81.1,12500.0,73.9602,74.0058,73.9511,74.0058,12500.0
2014-07-02 15:10:00,81.09,81.14,81.07,81.08,13100.0,73.9967,74.0423,73.9785,73.9876,13100.0
2014-07-02 15:20:00,81.09,81.12,81.07,81.09,16000.0,73.9967,74.0241,73.9785,73.9967,16000.0
2014-07-02 15:30:00,81.1,81.2,81.1,81.19,31700.0,74.0058,74.0971,74.0058,74.088,31700.0
2014-07-02 15:40:00,81.19,81.26,81.12,81.26,40000.0,74.088,74.1518,74.0241,74.1518,40000.0
2014-07-02 15:50:00,81.26,81.3,81.2,81.29,138300.0,74.1518,74.1883,74.0971,74.1792,138300.0
2014-07-03 09:30:00,81.2,81.49,81.08,81.35,32400.0,74.0971,74.3617,73.9876,74.234,32400.0
2014-07-03 09:40:00,81.32,81.61,81.32,81.48,23500.0,74.2066,74.4712,74.2066,74.3526,23500.0
2014-07-03 09:50:00,81.48,81.58,81.42,81.56,18000.0,74.3526,74.4438,74.2978,74.4256,18000.0
2014-07-03 10:00:00,81.56,81.57,81.43,81.54,20300.0,74.4256,74.4347,74.307,74.4073,20300.0
2014-07-03 10:10:00,81.55,81.71,81.54,81.64,19400.0,74.4165,74.5625,74.4073,74.4986,19400.0
2014-07-03 10:20:00,81.62,81.66,81.44,81.57,14400.0,74.4804,74.5169,74.3161,74.4347,14400.0
2014-07-03 10:30:00,81.57,81.59,81.5,81.59,9800.0,74.4347,74.453,74.3708,74.453,9800.0
2014-07-03 10:40:00,81.57,81.58,81.44,81.5,13000.0,74.4347,74.4438,74.3161,74.3708,13000.0
2014-07-03 10:50:00,81.52,81.68,81.5,81.55,22600.0,74.3891,74.5351,74.3708,74.4165,22600.0
2014-07-03 11:00:00,81.57,81.61,81.56,81.59,18000.0,74.4347,74.4712,74.4256,74.453,18000.0
2014-07-03 11:10:00,81.58,81.62,81.5,81.51,21100.0,74.4438,74.4804,74.3708,74.38,21100.0
2014-07-03 11:20:00,81.5,81.64,81.5,81.63,26300.0,74.3708,74.4986,74.3708,74.4895,26300.0
2014-07-03 11:30:00,81.63,81.78,81.63,81.78,22800.0,74.4895,74.6264,74.4895,74.6264,22800.0
2014-07-03 11:40:00,81.78,81.81,81.73,81.76,16900.0,74.6264,74.6537,74.5807,74.6081,16900.0
2014-07-03 11:50:00,81.77,81.84,81.77,81.84,15200.0,74.6172,74.6811,74.6172,74.6811,15200.0
2014-07-03 12:00:00,81.85,81.86,81.78,81.85,21600.0,74.6902,74.6994,74.6264,74.6902,21600.0
2014-07-03 12:10:00,81.85,82.11,81.85,82.1,126700.0,74.6902,74.9275,74.6902,74.9184,126700.0
2014-07-03 12:20:00,82.1,82.2,82.1,82.17,47500.0,74.9184,75.0096,74.9184,74.9822,47500.0
2014-07-03 12:30:00,82.17,82.28,82.14,82.26,53700.0,74.9822,75.0826,74.9549,75.0644,53700.0
2014-07-03 12:40:00,82.26,82.41,82.22,82.38,87200.0,75.0644,75.2012,75.0279,75.1739,87200.0
2014-07-03 12:50:00,82.39,82.46,82.15,82.23,147200.0,75.183,75.2469,74.964,75.037,147200.0
2014-07-07 09:30:00,81.29,81.94,80.92,81.13,145500.0,74.1792,74.7724,73.8416,74.0332,145500.0
2014-07-07 09:40:00,81.06,81.42,80.8,81.27,45200.0,73.9693,74.2978,73.7321,74.161,45200.0
2014-07-07 09:50:00,81.27,81.37,81.17,81.21,38800.0,74.161,74.2522,74.0697,74.1062,38800.0
2014-07-07 10:00:00,81.13,81.35,81.08,81.28,22100.0,74.0332,74.234,73.9876,74.1701,22100.0
2014-07-07 10:10:00,81.28,81.3,81.16,81.2,23400.0,74.1701,74.1883,74.0606,74.0971,23400.0
2014-07-07 10:20:00,81.21,81.23,81.14,81.2,18900.0,74.1062,74.1245,74.0423,74.0971,18900.0
2014-07-07 10:30:00,81.19,81.21,81.08,81.2,28700.0,74.088,74.1062,73.9876,74.0971,28700.0
2014-07-07 10:40:00,81.2,81.2,81.08,81.16,26600.0,74.0971,74.0971,73.9876,74.0606,26600.0
2014-07-07 10:50:00,81.17,81.19,80.96,81.05,23700.0,74.0697,74.088,73.8781,73.9602,23700.0
2014-07-07 11:00:00,81.04,81.13,81.01,81.08,16500.0,73.9511,74.0332,73.9237,73.9876,16500.0
2014-07-07 11:10:00,81.06,81.16,81.06,81.09,11200.0,73.9693,74.0606,73.9693,73.9967,11200.0
2014-07-07 11:20:00,81.08,81.14,81.08,81.09,10700.0,73.9876,74.0423,73.9876,73.9967,10700.0
2014-07-07 11:30:00,81.1,81.1,80.99,81.02,20900.0,74.0058,74.0058,73.9055,73.9328,20900.0
2014-07-07 11:40:00,81.02,81.04,80.95,80.97,16300.0,73.9328,73.9511,73.869,73.8872,16300.0
2014-07-07 11:50:00,80.97,81.0,80.92,80.92,13400.0,73.8872,73.9146,73.8416,73.8416,13400.0
2014-07-07 12:00:00,80.92,81.05,80.92,80.99,18700.0,73.8416,73.9602,73.8416,73.9055,18700.0
2014-07-07 12:10:00,81.0,81.04,80.96,81.01,13600.0,73.9146,73.9511,73.8781,73.9237,13600.0
2014-07-07 12:20:00,81.03,81.04,80.99,81.01,10300.0,73.942,73.9511,73.9055,73.9237,10300.0
2014-07-07 12:30:00,81.0,81.0,80.96,80.97,11300.0,73.9146,73.9146,73.8781,73.8872,11300.0
2014-07-07 12:40:00,80.97,81.06,80.95,80.95,29300.0,73.8872,73.9693,73.869,73.869,29300.0
2014-07-07 12:50:00,80.96,81.09,80.95,81.09,17300.0,73.8781,73.9967,73.869,73.9967,17300.0
2014-07-07 13:00:00,81.1,81.1,81.0,81.0,17500.0,74.0058,74.0058,73.9146,73.9146,17500.0
2014-07-07 13:10:00,81.01,81.03,80.95,81.01,17200.0,73.9237,73.942,73.869,73.9237,17200.0
2014-07-07 13:20:00,81.01,81.04,81.0,81.01,9600.0,73.9237,73.9511,73.9146,73.9237,9600.0
2014-07-07 13:30:00,81.0,81.07,81.0,81.0,10500.0,73.9146,73.9785,73.9146,73.9146,10500.0
2014-07-07 13:40:00,81.0,81.06,80.97,81.05,23600.0,73.9146,73.9693,73.8872,73.9602,23600.0
2014-07-07 13:50:00,81.06,81.07,81.01,81.02,10600.0,73.9693,73.9785,73.9237,73.9328,10600.0
2014-07-07 14:00:00,81.02,81.03,80.96,81.0,14200.0,73.9328,73.942,73.8781,73.9146,14200.0
2014-07-07 14:10:00,81.0,81.04,81.0,81.02,15600.0,73.9146,73.9511,73.9146,73.9328,15600.0
2014-07-07 14:20:00,81.02,81.09,81.01,81.07,24500.0,73.9328,73.9967,73.9237,73.9785,24500.0
2014-07-07 14:30:00,81.08,81.08,81.01,81.04,25000.0,73.9876,73.9876,73.9237,73.9511,25000.0
2014-07-07 14:40:00,81.04,81.06,80.99,81.0,19100.0,73.9511,73.9693,73.9055,73.9146,19100.0
2014-07-07 14:50:00,81.01,81.05,80.99,81.02,17300.0,73.9237,73.9602,73.9055,73.9328,17300.0
2014-07-07 15:00:00,81.01,81.04,80.96,81.03,20600.0,73.9237,73.9511,73.8781,73.942,20600.0
2014-07-07 15:10:00,81.03,81.09,81.02,81.07,22900.0,73.942,73.9967,73.9328,73.9785,22900.0
2014-07-07 15:20:00,81.07,81.21,81.05,81.17,69100.0,73.9785,74.1062,73.9602,74.0697,69100.0
2014-07-07 15:30:00,81.17,81.23,81.14,81.18,50300.0,74.0697,74.1245,74.0423,74.0788,50300.0
2014-07-07 15:40:00,81.19,81.2,81.13,81.19,44100.0,74.088,74.0971,74.0332,74.088,44100.0
2014-07-07 15:50:00,81.2,81.25,81.12,81.22,155100.0,74.0971,74.1427,74.0241,74.1153,155100.0
2014-07-08 09:30:00,80.9,81.28,80.79,81.01,44100.0,73.9962,74.3437,73.8956,74.0968,44100.0
2014-07-08 09:40:00,81.03,81.2,80.92,80.94,23700.0,74.1151,74.2706,74.0145,74.0328,23700.0
2014-07-08 09:50:00,80.95,81.16,80.91,81.09,17700.0,74.0419,74.234,74.0053,74.17,17700.0
2014-07-08 10:00:00,81.12,81.12,80.97,80.99,44600.0,74.1974,74.1974,74.0602,74.0785,44600.0
2014-07-08 10:10:00,81.05,81.17,81.0,81.13,43900.0,74.1334,74.2431,74.0876,74.2065,43900.0
2014-07-08 10:20:00,81.14,81.19,80.98,81.13,31700.0,74.2157,74.2614,74.0694,74.2065,31700.0
2014-07-08 10:30:00,81.1,81.11,80.96,81.06,34800.0,74.1791,74.1883,74.0511,74.1425,34800.0
2014-07-08 10:40:00,81.07,81.09,80.89,81.0,28500.0,74.1517,74.17,73.987,74.0876,28500.0
2014-07-08 10:50:00,81.0,81.11,80.95,81.06,26700.0,74.0876,74.1883,74.0419,74.1425,26700.0
2014-07-08 11:00:00,81.03,81.12,80.99,81.12,25300.0,74.1151,74.1974,74.0785,74.1974,25300.0
2014-07-08 11:10:00,81.11,81.19,81.09,81.12,22800.0,74.1883,74.2614,74.17,74.1974,22800.0
2014-07-08 11:20:00,81.13,81.16,81.09,81.11,33000.0,74.2065,74.234,74.17,74.1883,33000.0
2014-07-08 11:30:00,81.12,81.19,81.08,81.19,35900.0,74.1974,74.2614,74.1608,74.2614,35900.0
2014-07-08 11:40:00,81.18,81.18,81.07,81.17,27100.0,74.2523,74.2523,74.1517,74.2431,27100.0
2014-07-08 11:50:00,81.15,81.23,81.08,81.19,22500.0,74.2248,74.298,74.1608,74.2614,22500.0
2014-07-08 12:00:00,81.21,81.31,81.18,81.22,17200.0,74.2797,74.3712,74.2523,74.2889,17200.0
2014-07-08 12:10:00,81.2,81.29,81.16,81.29,34600.0,74.2706,74.3529,74.234,74.3529,34600.0
2014-07-08 12:20:00,81.29,81.34,81.21,81.34,30700.0,74.3529,74.3986,74.2797,74.3986,30700.0
2014-07-08 12:30:00,81.32,81.39,81.13,81.16,11200.0,74.3803,74.4444,74.2065,74.234,11200.0
2014-07-08 12:40:00,81.16,81.24,81.11,81.13,7400.0,74.234,74.3072,74.1883,74.2065,7400.0
2014-07-08 12:50:00,81.15,81.21,81.12,81.19,10000.0,74.2248,74.2797,74.1974,74.2614,10000.0
2014-07-08 13:00:00,81.19,81.19,81.08,81.1,7400.0,74.2614,74.2614,74.1608,74.1791,7400.0
2014-07-08 13:10:00,81.1,81.21,81.1,81.18,12600.0,74.1791,74.2797,74.1791,74.2523,12600.0
2014-07-08 13:20:00,81.16,81.17,81.1,81.12,13000.0,74.234,74.2431,74.1791,74.1974,13000.0
2014-07-08 13:30:00,81.13,81.19,81.09,81.12,26200.0,74.2065,74.2614,74.17,74.1974,26200.0
2014-07-08 13:40:00,81.14,81.2,81.12,81.12,29000.0,74.2157,74.2706,74.1974,74.1974,29000.0
2014-07-08 13:50:00,81.12,81.18,81.1,81.16,33700.0,74.1974,74.2523,74.1791,74.234,33700.0
2014-07-08 14:00:00,81.16,81.18,81.09,81.12,40500.0,74.234,74.2523,74.17,74.1974,40500.0
2014-07-08 14:10:00,81.12,81.12,81.06,81.09,38700.0,74.1974,74.1974,74.1425,74.17,38700.0
2014-07-08 14:20:00,81.07,81.09,81.01,81.03,29200.0,74.1517,74.17,74.0968,74.1151,29200.0
2014-07-08 14:30:00,81.03,81.04,80.96,81.01,18100.0,74.1151,74.1242,74.0511,74.0968,18100.0
2014-07-08 14:40:00,81.02,81.1,81.0,81.0,24000.0,74.1059,74.1791,74.0876,74.0876,24000.0
2014-07-08 14:50:00,81.01,81.1,80.98,81.03,57100.0,74.0968,74.1791,74.0694,74.1151,57100.0
2014-07-08 15:00:00,81.03,81.12,81.0,81.1,40800.0,74.1151,74.1974,74.0876,74.1791,40800.0
2014-07-08 15:10:00,81.09,81.12,81.01,81.1,48200.0,74.17,74.1974,74.0968,74.1791,48200.0
2014-07-08 15:20:00,81.09,81.14,81.05,81.09,26100.0,74.17,74.2157,74.1334,74.17,26100.0
2014-07-08 15:30:00,81.09,81.25,81.09,81.23,43700.0,74.17,74.3163,74.17,74.298,43700.0
2014-07-08 15:40:00,81.23,81.23,81.1,81.1,49800.0,74.298,74.298,74.1791,74.1791,49800.0
2014-07-08 15:50:00,81.1,81.17,81.05,81.16,111200.0,74.1791,74.2431,74.1334,74.234,111200.0
2014-07-09 09:30:00,81.51,81.67,81.22,81.5,36900.0,74.5541,74.7005,74.2889,74.545,36900.0
2014-07-09 09:40:00,81.5,81.53,81.22,81.22,12700.0,74.545,74.5724,74.2889,74.2889,12700.0
2014-07-09 09:50:00,81.16,81.26,81.04,81.1,17700.0,74.234,74.3255,74.1242,74.1791,17700.0
2014-07-09 10:00:00,81.08,81.15,80.98,81.08,20600.0,74.1608,74.2248,74.0694,74.1608,20600.0
2014-07-09 10:10:00,81.09,81.15,80.89,80.96,38300.0,74.17,74.2248,73.987,74.0511,38300.0
2014-07-09 10:20:00,80.96,81.16,80.91,81.13,18100.0,74.0511,74.234,74.0053,74.2065,18100.0
2014-07-09 10:30:00,81.13,81.28,81.07,81.28,10700.0,74.2065,74.3437,74.1517,74.3437,10700.0
2014-07-09 10:40:00,81.28,81.32,81.17,81.17,12100.0,74.3437,74.3803,74.2431,74.2431,12100.0
2014-07-09 10:50:00,81.17,81.19,81.1,81.14,10800.0,74.2431,74.2614,74.1791,74.2157,10800.0
2014-07-09 11:00:00,81.15,81.18,81.04,81.04,14200.0,74.2248,74.2523,74.1242,74.1242,14200.0
2014-07-09 11:10:00,81.06,81.1,80.99,81.1,12300.0,74.1425,74.1791,74.0785,74.1791,12300.0
2014-07-09 11:20:00,81.11,81.2,81.1,81.11,8800.0,74.1883,74.2706,74.1791,74.1883,8800.0
2014-07-09 11:30:00,81.09,81.09,80.99,81.06,13000.0,74.17,74.17,74.0785,74.1425,13000.0
2014-07-09 11:40:00,81.06,81.06,80.9,80.91,16400.0,74.1425,74.1425,73.9962,74.0053,16400.0
2014-07-09 11:50:00,80.91,80.93,80.87,80.87,13100.0,74.0053,74.0236,73.9687,73.9687,13100.0
2014-07-09 12:00:00,80.88,80.92,80.84,80.9,14100.0,73.9779,74.0145,73.9413,73.9962,14100.0
2014-07-09 12:10:00,80.91,80.93,80.75,80.75,16700.0,74.0053,74.0236,73.859,73.859,16700.0
2014-07-09 12:20:00,80.75,80.88,80.74,80.85,14100.0,73.859,73.9779,73.8498,73.9504,14100.0
2014-07-09 12:30:00,80.85,80.88,80.73,80.82,29600.0,73.9504,73.9779,73.8407,73.923,29600.0
2014-07-09 12:40:00,80.8,80.9,80.8,80.85,19200.0,73.9047,73.9962,73.9047,73.9504,19200.0
2014-07-09 12:50:00,80.84,80.86,80.81,80.84,14400.0,73.9413,73.9596,73.9139,73.9413,14400.0
2014-07-09 13:00:00,80.86,80.86,80.83,80.86,11000.0,73.9596,73.9596,73.9322,73.9596,11000.0
2014-07-09 13:10:00,80.85,80.9,80.84,80.84,18200.0,73.9504,73.9962,73.9413,73.9413,18200.0
2014-07-09 13:20:00,80.83,80.92,80.82,80.89,19300.0,73.9322,74.0145,73.923,73.987,19300.0
2014-07-09 13:30:00,80.9,80.96,80.9,80.95,16000.0,73.9962,74.0511,73.9962,74.0419,16000.0
2014-07-09 13:40:00,80.95,80.98,80.93,80.96,13100.0,74.0419,74.0694,74.0236,74.0511,13100.0
2014-07-09 13:50:00,80.96,80.96,80.92,80.95,9000.0,74.0511,74.0511,74.0145,74.0419,9000.0
2014-07-09 14:00:00,80.94,80.95,80.78,80.82,22600.0,74.0328,74.0419,73.8864,73.923,22600.0
2014-07-09 14:10:00,80.82,81.08,80.82,81.06,12900.0,73.923,74.1608,73.923,74.1425,12900.0
2014-07-09 14:20:00,81.08,81.11,81.03,81.1,15400.0,74.1608,74.1883,74.1151,74.1791,15400.0
2014-07-09 14:30:00,81.11,81.16,81.09,81.16,22300.0,74.1883,74.234,74.17,74.234,22300.0
2014-07-09 14:40:00,81.16,81.21,81.1,81.12,12200.0,74.234,74.2797,74.1791,74.1974,12200.0
2014-07-09 14:50:00,81.11,81.16,81.06,81.06,12100.0,74.1883,74.234,74.1425,74.1425,12100.0
2014-07-09 15:00:00,81.07,81.12,81.02,81.12,11400.0,74.1517,74.1974,74.1059,74.1974,11400.0
2014-07-09 15:10:00,81.13,81.16,80.98,80.98,13200.0,74.2065,74.234,74.0694,74.0694,13200.0
2014-07-09 15:20:00,80.98,81.03,80.98,81.0,16800.0,74.0694,74.1151,74.0694,74.0876,16800.0
2014-07-09 15:30:00,81.0,81.09,81.0,81.08,24600.0,74.0876,74.17,74.0876,74.1608,24600.0
2014-07-09 15:40:00,81.07,81.08,80.97,80.97,32400.0,74.1517,74.1608,74.0602,74.0602,32400.0
2014-07-09 15:50:00,80.98,81.07,80.95,81.06,73900.0,74.0694,74.1517,74.0419,74.1425,73900.0
2014-07-10 09:30:00,80.11,80.62,80.06,80.44,27900.0,73.2736,73.7401,73.2279,73.5754,27900.0
2014-07-10 09:40:00,80.49,80.62,80.16,80.16,17000.0,73.6212,73.7401,73.3193,73.3193,17000.0
2014-07-10 09:50:00,80.19,80.45,80.15,80.34,15700.0,73.3468,73.5846,73.3102,73.484,15700.0
2014-07-10 10:00:00,80.31,80.46,80.24,80.42,12900.0,73.4565,73.5937,73.3925,73.5571,12900.0
2014-07-10 10:10:00,80.39,80.4,80.28,80.31,20900.0,73.5297,73.5388,73.4291,73.4565,20900.0
2014-07-10 10:20:00,80.31,80.36,80.27,80.34,22700.0,73.4565,73.5023,73.4199,73.484,22700.0
2014-07-10 10:30:00,80.32,80.35,80.21,80.21,19800.0,73.4657,73.4931,73.3651,73.3651,19800.0
2014-07-10 10:40:00,80.18,80.39,80.18,80.36,23900.0,73.3376,73.5297,73.3376,73.5023,23900.0
2014-07-10 10:50:00,80.36,80.38,80.29,80.38,18800.0,73.5023,73.5206,73.4382,73.5206,18800.0
2014-07-10 11:00:00,80.37,80.51,80.34,80.42,13700.0,73.5114,73.6395,73.484,73.5571,13700.0
2014-07-10 11:10:00,80.42,80.48,80.38,80.38,23400.0,73.5571,73.612,73.5206,73.5206,23400.0
2014-07-10 11:20:00,80.37,80.41,80.28,80.29,15500.0,73.5114,73.548,73.4291,73.4382,15500.0
2014-07-10 11:30:00,80.28,80.33,80.22,80.31,24300.0,73.4291,73.4748,73.3742,73.4565,24300.0
2014-07-10 11:40:00,80.3,80.3,80.22,80.24,21600.0,73.4474,73.4474,73.3742,73.3925,21600.0
2014-07-10 11:50:00,80.24,80.29,80.19,80.25,27900.0,73.3925,73.4382,73.3468,73.4016,27900.0
2014-07-10 12:00:00,80.24,80.25,80.19,80.21,15500.0,73.3925,73.4016,73.3468,73.3651,15500.0
2014-07-10 12:10:00,80.2,80.36,80.2,80.3,14400.0,73.3559,73.5023,73.3559,73.4474,14400.0
2014-07-10 12:20:00,80.31,80.5,80.3,80.47,23200.0,73.4565,73.6303,73.4474,73.6029,23200.0
2014-07-10 12:30:00,80.48,80.57,80.48,80.48,8300.0,73.612,73.6943,73.612,73.612,8300.0
2014-07-10 12:40:00,80.48,80.5,80.39,80.41,6400.0,73.612,73.6303,73.5297,73.548,6400.0
2014-07-10 12:50:00,80.39,80.46,80.34,80.46,12400.0,73.5297,73.5937,73.484,73.5937,12400.0
2014-07-10 13:00:00,80.46,80.57,80.43,80.57,9000.0,73.5937,73.6943,73.5663,73.6943,9000.0
2014-07-10 13:10:00,80.54,80.57,80.48,80.52,9500.0,73.6669,73.6943,73.612,73.6486,9500.0
2014-07-10 13:20:00,80.51,80.72,80.51,80.72,11100.0,73.6395,73.8315,73.6395,73.8315,11100.0
2014-07-10 13:30:00,80.72,80.77,80.65,80.72,14400.0,73.8315,73.8773,73.7675,73.8315,14400.0
2014-07-10 13:40:00,80.74,80.75,80.62,80.64,20000.0,73.8498,73.859,73.7401,73.7584,20000.0
2014-07-10 13:50:00,80.65,80.67,80.53,80.54,17200.0,73.7675,73.7858,73.6578,73.6669,17200.0
2014-07-10 14:00:00,80.55,80.55,80.47,80.48,22000.0,73.676,73.676,73.6029,73.612,22000.0
2014-07-10 14:10:00,80.5,80.54,80.39,80.39,20000.0,73.6303,73.6669,73.5297,73.5297,20000.0
2014-07-10 14:20:00,80.39,80.43,80.36,80.4,20100.0,73.5297,73.5663,73.5023,73.5388,20100.0
2014-07-10 14:30:00,80.4,80.4,80.26,80.33,24000.0,73.5388,73.5388,73.4108,73.4748,24000.0
2014-07-10 14:40:00,80.33,80.38,80.26,80.3,19300.0,73.4748,73.5206,73.4108,73.4474,19300.0
2014-07-10 14:50:00,80.31,80.35,80.25,80.28,22500.0,73.4565,73.4931,73.4016,73.4291,22500.0
2014-07-10 15:00:00,80.27,80.27,80.17,80.2,24800.0,73.4199,73.4199,73.3285,73.3559,24800.0
2014-07-10 15:10:00,80.2,80.23,80.16,80.22,26500.0,73.3559,73.3834,73.3193,73.3742,26500.0
2014-07-10 15:20:00,80.21,80.39,80.16,80.38,27900.0,73.3651,73.5297,73.3193,73.5206,27900.0
2014-07-10 15:30:00,80.37,80.43,80.36,80.42,37400.0,73.5114,73.5663,73.5023,73.5571,37400.0
2014-07-10 15:40:00,80.43,80.5,80.4,80.44,43500.0,73.5663,73.6303,73.5388,73.5754,43500.0
2014-07-10 15:50:00,80.45,80.45,80.38,80.42,81800.0,73.5846,73.5846,73.5206,73.5571,81800.0
2014-07-11 09:30:00,80.69,80.7,80.38,80.48,41600.0,73.8041,73.8132,73.5206,73.612,41600.0
2014-07-11 09:40:00,80.47,80.6,80.39,80.55,33200.0,73.6029,73.7218,73.5297,73.676,33200.0
2014-07-11 09:50:00,80.57,80.68,80.47,80.61,15300.0,73.6943,73.795,73.6029,73.7309,15300.0
2014-07-11 10:00:00,80.62,80.63,80.45,80.56,18600.0,73.7401,73.7492,73.5846,73.6852,18600.0
2014-07-11 10:10:00,80.55,80.67,80.5,80.62,14300.0,73.676,73.7858,73.6303,73.7401,14300.0
2014-07-11 10:20:00,80.61,80.61,80.37,80.44,52300.0,73.7309,73.7309,73.5114,73.5754,52300.0
2014-07-11 10:30:00,80.45,80.48,80.17,80.17,42700.0,73.5846,73.612,73.3285,73.3285,42700.0
2014-07-11 10:40:00,80.19,80.54,80.19,80.51,27200.0,73.3468,73.6669,73.3468,73.6395,27200.0
2014-07-11 10:50:00,80.51,80.53,80.46,80.51,16300.0,73.6395,73.6578,73.5937,73.6395,16300.0
2014-07-11 11:00:00,80.53,80.64,80.53,80.64,7900.0,73.6578,73.7584,73.6578,73.7584,7900.0
2014-07-11 11:10:00,80.64,80.65,80.54,80.56,6000.0,73.7584,73.7675,73.6669,73.6852,6000.0
2014-07-11 11:20:00,80.54,80.54,80.4,80.5,10300.0,73.6669,73.6669,73.5388,73.6303,10300.0
2014-07-11 11:30:00,80.52,80.61,80.52,80.59,11400.0,73.6486,73.7309,73.6486,73.7126,11400.0
2014-07-11 11:40:00,80.59,80.63,80.51,80.51,6200.0,73.7126,73.7492,73.6395,73.6395,6200.0
2014-07-11 11:50:00,80.49,80.53,80.44,80.49,12800.0,73.6212,73.6578,73.5754,73.6212,12800.0
2014-07-11 12:00:00,80.48,80.55,80.48,80.54,8700.0,73.612,73.676,73.612,73.6669,8700.0
2014-07-11 12:10:00,80.55,80.59,80.51,80.51,8000.0,73.676,73.7126,73.6395,73.6395,8000.0
2014-07-11 12:20:00,80.5,80.52,80.44,80.52,14500.0,73.6303,73.6486,73.5754,73.6486,14500.0
2014-07-11 12:30:00,80.52,80.55,80.45,80.54,5500.0,73.6486,73.676,73.5846,73.6669,5500.0
2014-07-11 12:40:00,80.55,80.56,80.52,80.52,6400.0,73.676,73.6852,73.6486,73.6486,6400.0
2014-07-11 12:50:00,80.52,80.61,80.51,80.53,7000.0,73.6486,73.7309,73.6395,73.6578,7000.0
2014-07-11 13:00:00,80.55,80.65,80.55,80.61,8300.0,73.676,73.7675,73.676,73.7309,8300.0
2014-07-11 13:10:00,80.61,80.67,80.58,80.67,7900.0,73.7309,73.7858,73.7035,73.7858,7900.0
2014-07-11 13:20:00,80.67,80.71,80.65,80.69,7300.0,73.7858,73.8224,73.7675,73.8041,7300.0
2014-07-11 13:30:00,80.69,80.71,80.67,80.68,5800.0,73.8041,73.8224,73.7858,73.795,5800.0
2014-07-11 13:40:00,80.67,80.71,80.6,80.69,14300.0,73.7858,73.8224,73.7218,73.8041,14300.0
2014-07-11 13:50:00,80.68,80.69,80.62,80.65,6400.0,73.795,73.8041,73.7401,73.7675,6400.0
2014-07-11 14:00:00,80.65,80.76,80.65,80.75,8600.0,73.7675,73.8681,73.7675,73.859,8600.0
2014-07-11 14:10:00,80.74,80.78,80.68,80.69,18100.0,73.8498,73.8864,73.795,73.8041,18100.0
2014-07-11 14:20:00,80.7,80.76,80.67,80.69,23300.0,73.8132,73.8681,73.7858,73.8041,23300.0
2014-07-11 14:30:00,80.69,80.7,80.66,80.69,11200.0,73.8041,73.8132,73.7767,73.8041,11200.0
2014-07-11 14:40:00,80.69,80.69,80.58,80.6,17000.0,73.8041,73.8041,73.7035,73.7218,17000.0
2014-07-11 14:50:00,80.58,80.6,80.51,80.52,19000.0,73.7035,73.7218,73.6395,73.6486,19000.0
2014-07-11 15:00:00,80.52,80.52,80.44,80.51,23900.0,73.6486,73.6486,73.5754,73.6395,23900.0
2014-07-11 15:10:00,80.52,80.52,80.44,80.44,19500.0,73.6486,73.6486,73.5754,73.5754,19500.0
2014-07-11 15:20:00,80.45,80.5,80.44,80.49,22200.0,73.5846,73.6303,73.5754,73.6212,22200.0
2014-07-11 15:30:00,80.5,80.57,80.47,80.57,25000.0,73.6303,73.6943,73.6029,73.6943,25000.0
2014-07-11 15:40:00,80.56,80.56,80.48,80.49,40900.0,73.6852,73.6852,73.612,73.6212,40900.0
2014-07-11 15:50:00,80.49,80.57,80.39,80.45,129600.0,73.6212,73.6943,73.5297,73.5846,129600.0
2014-07-14 09:30:00,80.9,80.9,80.49,80.7,26900.0,73.9962,73.9962,73.6212,73.8132,26900.0
2014-07-14 09:40:00,80.73,80.96,80.7,80.87,15200.0,73.8407,74.0511,73.8132,73.9687,15200.0
2014-07-14 09:50:00,80.9,80.98,80.82,80.84,14000.0,73.9962,74.0694,73.923,73.9413,14000.0
2014-07-14 10:00:00,80.88,80.99,80.84,80.92,12500.0,73.9779,74.0785,73.9413,74.0145,12500.0
2014-07-14 10:10:00,80.92,80.93,80.74,80.76,10900.0,74.0145,74.0236,73.8498,73.8681,10900.0
2014-07-14 10:20:00,80.73,80.81,80.7,80.7,17300.0,73.8407,73.9139,73.8132,73.8132,17300.0
2014-07-14 10:30:00,80.68,80.86,80.68,80.83,16500.0,73.795,73.9596,73.795,73.9322,16500.0
2014-07-14 10:40:00,80.84,80.98,80.83,80.93,72300.0,73.9413,74.0694,73.9322,74.0236,72300.0
2014-07-14 10:50:00,80.93,80.97,80.87,80.97,11500.0,74.0236,74.0602,73.9687,74.0602,11500.0
2014-07-14 11:00:00,80.95,81.08,80.95,81.08,13300.0,74.0419,74.1608,74.0419,74.1608,13300.0
2014-07-14 11:10:00,81.07,81.23,81.06,81.23,11800.0,74.1517,74.298,74.1425,74.298,11800.0
2014-07-14 11:20:00,81.24,81.4,81.23,81.4,31300.0,74.3072,74.4535,74.298,74.4535,31300.0
2014-07-14 11:30:00,81.4,81.47,81.39,81.45,49400.0,74.4535,74.5175,74.4444,74.4992,49400.0
2014-07-14 11:40:00,81.45,81.49,81.39,81.48,10500.0,74.4992,74.5358,74.4444,74.5267,10500.0
2014-07-14 11:50:00,81.48,81.49,81.39,81.4,13600.0,74.5267,74.5358,74.4444,74.4535,13600.0
2014-07-14 12:00:00,81.39,81.43,81.36,81.38,6600.0,74.4444,74.4809,74.4169,74.4352,6600.0
2014-07-14 12:10:00,81.36,81.48,81.36,81.45,18800.0,74.4169,74.5267,74.4169,74.4992,18800.0
2014-07-14 12:20:00,81.46,81.5,81.44,81.45,5500.0,74.5084,74.545,74.4901,74.4992,5500.0
2014-07-14 12:30:00,81.44,81.49,81.4,81.4,13900.0,74.4901,74.5358,74.4535,74.4535,13900.0
2014-07-14 12:40:00,81.41,81.44,81.33,81.36,14700.0,74.4627,74.4901,74.3895,74.4169,14700.0
2014-07-14 12:50:00,81.35,81.36,81.3,81.34,19000.0,74.4078,74.4169,74.362,74.3986,19000.0
2014-07-14 13:00:00,81.33,81.35,81.3,81.34,8200.0,74.3895,74.4078,74.362,74.3986,8200.0
2014-07-14 13:10:00,81.34,81.42,81.3,81.41,15900.0,74.3986,74.4718,74.362,74.4627,15900.0
2014-07-14 13:20:00,81.42,81.53,81.41,81.52,16700.0,74.4718,74.5724,74.4627,74.5633,16700.0
2014-07-14 13:30:00,81.53,81.56,81.49,81.53,15700.0,74.5724,74.5999,74.5358,74.5724,15700.0
2014-07-14 13:40:00,81.51,81.55,81.51,81.53,12100.0,74.5541,74.5907,74.5541,74.5724,12100.0
2014-07-14 13:50:00,81.53,81.54,81.45,81.49,20800.0,74.5724,74.5816,74.4992,74.5358,20800.0
2014-07-14 14:00:00,81.5,81.53,81.41,81.42,20600.0,74.545,74.5724,74.4627,74.4718,20600.0
2014-07-14 14:10:00,81.43,81.45,81.35,81.38,13300.0,74.4809,74.4992,74.4078,74.4352,13300.0
2014-07-14 14:20:00,81.37,81.38,81.34,81.35,13500.0,74.4261,74.4352,74.3986,74.4078,13500.0
2014-07-14 14:30:00,81.35,81.37,81.29,81.36,9000.0,74.4078,74.4261,74.3529,74.4169,9000.0
2014-07-14 14:40:00,81.36,81.39,81.31,81.33,16000.0,74.4169,74.4444,74.3712,74.3895,16000.0
2014-07-14 14:50:00,81.32,81.44,81.31,81.42,19100.0,74.3803,74.4901,74.3712,74.4718,19100.0
2014-07-14 15:00:00,81.41,81.41,81.31,81.32,15100.0,74.4627,74.4627,74.3712,74.3803,15100.0
2014-07-14 15:10:00,81.33,81.36,81.32,81.32,15800.0,74.3895,74.4169,74.3803,74.3803,15800.0
2014-07-14 15:20:00,81.31,81.32,81.26,81.31,19800.0,74.3712,74.3803,74.3255,74.3712,19800.0
2014-07-14 15:30:00,81.3,81.31,81.29,81.3,19400.0,74.362,74.3712,74.3529,74.362,19400.0
2014-07-14 15:40:00,81.3,81.39,81.29,81.36,43700.0,74.362,74.4444,74.3529,74.4169,43700.0
2014-07-14 15:50:00,81.37,81.38,81.32,81.33,65900.0,74.4261,74.4352,74.3803,74.3895,65900.0
2014-07-15 09:30:00,81.39,81.61,81.32,81.48,40300.0,74.4444,74.6456,74.3803,74.5267,40300.0
2014-07-15 09:40:00,81.5,81.68,81.47,81.59,15300.0,74.545,74.7096,74.5175,74.6273,15300.0
2014-07-15 09:50:00,81.58,81.59,81.47,81.58,11500.0,74.6181,74.6273,74.5175,74.6181,11500.0
2014-07-15 10:00:00,81.59,81.69,81.55,81.67,18600.0,74.6273,74.7188,74.5907,74.7005,18600.0
2014-07-15 10:10:00,81.68,81.72,81.33,81.41,22000.0,74.7096,74.7462,74.3895,74.4627,22000.0
2014-07-15 10:20:00,81.44,81.55,81.4,81.55,14600.0,74.4901,74.5907,74.4535,74.5907,14600.0
2014-07-15 10:30:00,81.55,81.57,81.39,81.39,14500.0,74.5907,74.609,74.4444,74.4444,14500.0
2014-07-15 10:40:00,81.39,81.41,81.15,81.18,14000.0,74.4444,74.4627,74.2248,74.2523,14000.0
2014-07-15 10:50:00,81.17,81.26,81.12,81.24,13000.0,74.2431,74.3255,74.1974,74.3072,13000.0
2014-07-15 11:00:00,81.24,81.27,81.15,81.27,12700.0,74.3072,74.3346,74.2248,74.3346,12700.0
2014-07-15 11:10:00,81.26,81.46,81.25,81.45,14400.0,74.3255,74.5084,74.3163,74.4992,14400.0
2014-07-15 11:20:00,81.43,81.53,81.4,81.5,14700.0,74.4809,74.5724,74.4535,74.545,14700.0
2014-07-15 11:30:00,81.5,81.5,81.35,81.42,25800.0,74.545,74.545,74.4078,74.4718,25800.0
2014-07-15 11:40:00,81.41,81.42,81.31,81.31,18100.0,74.4627,74.4718,74.3712,74.3712,18100.0
2014-07-15 11:50:00,81.34,81.39,80.99,81.0,21200.0,74.3986,74.4444,74.0785,74.0876,21200.0
2014-07-15 12:00:00,81.02,81.09,80.96,81.0,21200.0,74.1059,74.17,74.0511,74.0876,21200.0
2014-07-15 12:10:00,81.02,81.08,80.96,81.05,13800.0,74.1059,74.1608,74.0511,74.1334,13800.0
2014-07-15 12:20:00,81.05,81.15,80.99,81.11,13700.0,74.1334,74.2248,74.0785,74.1883,13700.0
2014-07-15 12:30:00,81.11,81.21,81.06,81.21,8100.0,74.1883,74.2797,74.1425,74.2797,8100.0
2014-07-15 12:40:00,81.21,81.27,81.19,81.23,8500.0,74.2797,74.3346,74.2614,74.298,8500.0
2014-07-15 12:50:00,81.19,81.19,81.04,81.04,6300.0,74.2614,74.2614,74.1242,74.1242,6300.0
2014-07-15 13:00:00,81.04,81.15,81.04,81.15,9000.0,74.1242,74.2248,74.1242,74.2248,9000.0
2014-07-15 13:10:00,81.14,81.33,81.1,81.3,10700.0,74.2157,74.3895,74.1791,74.362,10700.0
2014-07-15 13:20:00,81.31,81.31,81.19,81.24,10300.0,74.3712,74.3712,74.2614,74.3072,10300.0
2014-07-15 13:30:00,81.24,81.33,81.22,81.29,13500.0,74.3072,74.3895,74.2889,74.3529,13500.0
2014-07-15 13:40:00,81.28,81.28,81.2,81.25,14400.0,74.3437,74.3437,74.2706,74.3163,14400.0
2014-07-15 13:50:00,81.25,81.33,81.17,81.22,9400.0,74.3163,74.3895,74.2431,74.2889,9400.0
2014-07-15 14:00:00,81.23,81.26,81.14,81.23,10900.0,74.298,74.3255,74.2157,74.298,10900.0
2014-07-15 14:10:00,81.25,81.34,81.25,81.34,12100.0,74.3163,74.3986,74.3163,74.3986,12100.0
2014-07-15 14:20:00,81.33,81.38,81.27,81.3,13500.0,74.3895,74.4352,74.3346,74.362,13500.0
2014-07-15 14:30:00,81.3,81.32,81.23,81.23,13600.0,74.362,74.3803,74.298,74.298,13600.0
2014-07-15 14:40:00,81.25,81.31,81.24,81.27,21600.0,74.3163,74.3712,74.3072,74.3346,21600.0
2014-07-15 14:50:00,81.28,81.32,81.22,81.26,11800.0,74.3437,74.3803,74.2889,74.3255,11800.0
2014-07-15 15:00:00,81.26,81.3,81.13,81.14,25000.0,74.3255,74.362,74.2065,74.2157,25000.0
2014-07-15 15:10:00,81.14,81.25,81.12,81.15,17500.0,74.2157,74.3163,74.1974,74.2248,17500.0
2014-07-15 15:20:00,81.17,81.2,81.09,81.16,18400.0,74.2431,74.2706,74.17,74.234,18400.0
2014-07-15 15:30:00,81.15,81.17,81.08,81.13,19400.0,74.2248,74.2431,74.1608,74.2065,19400.0
2014-07-15 15:40:00,81.14,81.15,81.07,81.1,31000.0,74.2157,74.2248,74.1517,74.1791,31000.0
2014-07-15 15:50:00,81.11,81.21,81.06,81.17,65500.0,74.1883,74.2797,74.1425,74.2431,65500.0
2014-07-16 09:30:00,81.24,81.58,81.2,81.47,41000.0,74.3072,74.6181,74.2706,74.5175,41000.0
2014-07-16 09:40:00,81.51,81.59,81.26,81.31,14500.0,74.5541,74.6273,74.3255,74.3712,14500.0
2014-07-16 09:50:00,81.33,81.43,81.24,81.41,10100.0,74.3895,74.4809,74.3072,74.4627,10100.0
2014-07-16 10:00:00,81.46,81.52,81.41,81.46,12900.0,74.5084,74.5633,74.4627,74.5084,12900.0
2014-07-16 10:10:00,81.46,81.53,81.29,81.3,12400.0,74.5084,74.5724,74.3529,74.362,12400.0
2014-07-16 10:20:00,81.31,81.42,81.26,81.32,9600.0,74.3712,74.4718,74.3255,74.3803,9600.0
2014-07-16 10:30:00,81.32,81.44,81.31,81.44,12500.0,74.3803,74.4901,74.3712,74.4901,12500.0
2014-07-16 10:40:00,81.42,81.43,81.23,81.29,11700.0,74.4718,74.4809,74.298,74.3529,11700.0
2014-07-16 10:50:00,81.28,81.39,81.25,81.25,20500.0,74.3437,74.4444,74.3163,74.3163,20500.0
2014-07-16 11:00:00,81.24,81.59,81.23,81.57,22900.0,74.3072,74.6273,74.298,74.609,22900.0
2014-07-16 11:10:00,81.57,81.59,81.48,81.48,15600.0,74.609,74.6273,74.5267,74.5267,15600.0
2014-07-16 11:20:00,81.49,81.51,81.43,81.48,12700.0,74.5358,74.5541,74.4809,74.5267,12700.0
2014-07-16 11:30:00,81.48,81.48,81.27,81.27,8600.0,74.5267,74.5267,74.3346,74.3346,8600.0
2014-07-16 11:40:00,81.27,81.56,81.26,81.55,80100.0,74.3346,74.5999,74.3255,74.5907,80100.0
2014-07-16 11:50:00,81.55,81.76,81.55,81.7,72300.0,74.5907,74.7828,74.5907,74.7279,72300.0
2014-07-16 12:00:00,81.7,81.85,81.67,81.81,22500.0,74.7279,74.8651,74.7005,74.8285,22500.0
2014-07-16 12:10:00,81.8,81.88,81.78,81.78,24800.0,74.8194,74.8925,74.8011,74.8011,24800.0
2014-07-16 12:20:00,81.8,81.84,81.78,81.82,5500.0,74.8194,74.856,74.8011,74.8377,5500.0
2014-07-16 12:30:00,81.83,81.87,81.77,81.77,6700.0,74.8468,74.8834,74.7919,74.7919,6700.0
2014-07-16 12:40:00,81.78,81.83,81.72,81.72,7500.0,74.8011,74.8468,74.7462,74.7462,7500.0
2014-07-16 12:50:00,81.72,81.81,81.72,81.79,7700.0,74.7462,74.8285,74.7462,74.8102,7700.0
2014-07-16 13:00:00,81.77,81.81,81.72,81.72,4400.0,74.7919,74.8285,74.7462,74.7462,4400.0
2014-07-16 13:10:00,81.71,81.74,81.68,81.73,9500.0,74.7371,74.7645,74.7096,74.7553,9500.0
2014-07-16 13:20:00,81.75,81.85,81.74,81.83,12300.0,74.7736,74.8651,74.7645,74.8468,12300.0
2014-07-16 13:30:00,81.86,81.86,81.8,81.83,7300.0,74.8743,74.8743,74.8194,74.8468,7300.0
2014-07-16 13:40:00,81.83,81.87,81.76,81.76,10300.0,74.8468,74.8834,74.7828,74.7828,10300.0
2014-07-16 13:50:00,81.77,81.87,81.77,81.85,10200.0,74.7919,74.8834,74.7919,74.8651,10200.0
2014-07-16 14:00:00,81.84,81.9,81.8,81.83,11600.0,74.856,74.9108,74.8194,74.8468,11600.0
2014-07-16 14:10:00,81.83,81.9,81.83,81.86,10700.0,74.8468,74.9108,74.8468,74.8743,10700.0
2014-07-16 14:20:00,81.85,81.85,81.76,81.79,7900.0,74.8651,74.8651,74.7828,74.8102,7900.0
2014-07-16 14:30:00,81.79,81.81,81.7,81.72,7200.0,74.8102,74.8285,74.7279,74.7462,7200.0
2014-07-16 14:40:00,81.71,81.74,81.66,81.72,10500.0,74.7371,74.7645,74.6913,74.7462,10500.0
2014-07-16 14:50:00,81.72,81.73,81.62,81.68,20400.0,74.7462,74.7553,74.6547,74.7096,20400.0
2014-07-16 15:00:00,81.69,81.74,81.65,81.68,19800.0,74.7188,74.7645,74.6822,74.7096,19800.0
2014-07-16 15:10:00,81.68,81.69,81.59,81.59,16700.0,74.7096,74.7188,74.6273,74.6273,16700.0
2014-07-16 15:20:00,81.59,81.7,81.58,81.68,16400.0,74.6273,74.7279,74.6181,74.7096,16400.0
2014-07-16 15:30:00,81.67,81.7,81.6,81.6,21100.0,74.7005,74.7279,74.6364,74.6364,21100.0
2014-07-16 15:40:00,81.61,81.62,81.5,81.52,30000.0,74.6456,74.6547,74.545,74.5633,30000.0
2014-07-16 15:50:00,81.53,81.6,81.52,81.53,60500.0,74.5724,74.6364,74.5633,74.5724,60500.0
2014-07-17 09:30:00,81.12,81.17,80.8,81.17,35500.0,74.1974,74.2431,73.9047,74.2431,35500.0
2014-07-17 09:40:00,81.16,81.36,81.11,81.31,13000.0,74.234,74.4169,74.1883,74.3712,13000.0
2014-07-17 09:50:00,81.34,81.47,81.27,81.35,6600.0,74.3986,74.5175,74.3346,74.4078,6600.0
2014-07-17 10:00:00,81.38,81.4,81.25,81.32,19500.0,74.4352,74.4535,74.3163,74.3803,19500.0
2014-07-17 10:10:00,81.34,81.34,81.21,81.22,15000.0,74.3986,74.3986,74.2797,74.2889,15000.0
2014-07-17 10:20:00,81.21,81.44,81.2,81.44,25900.0,74.2797,74.4901,74.2706,74.4901,25900.0
2014-07-17 10:30:00,81.45,81.47,81.31,81.31,20700.0,74.4992,74.5175,74.3712,74.3712,20700.0
2014-07-17 10:40:00,81.32,81.43,81.32,81.36,18800.0,74.3803,74.4809,74.3803,74.4169,18800.0
2014-07-17 10:50:00,81.38,81.49,81.38,81.43,7700.0,74.4352,74.5358,74.4352,74.4809,7700.0
2014-07-17 11:00:00,81.44,81.46,81.3,81.3,14800.0,74.4901,74.5084,74.362,74.362,14800.0
2014-07-17 11:10:00,81.28,81.33,81.04,81.22,13500.0,74.3437,74.3895,74.1242,74.2889,13500.0
2014-07-17 11:20:00,81.21,81.22,81.04,81.05,15200.0,74.2797,74.2889,74.1242,74.1334,15200.0
2014-07-17 11:30:00,81.05,81.26,80.93,81.15,17400.0,74.1334,74.3255,74.0236,74.2248,17400.0
2014-07-17 11:40:00,81.16,81.25,81.11,81.19,10100.0,74.234,74.3163,74.1883,74.2614,10100.0
2014-07-17 11:50:00,81.2,81.24,81.06,81.09,12900.0,74.2706,74.3072,74.1425,74.17,12900.0
2014-07-17 12:00:00,81.11,81.13,80.92,81.1,16900.0,74.1883,74.2065,74.0145,74.1791,16900.0
2014-07-17 12:10:00,81.12,81.23,81.1,81.17,7200.0,74.1974,74.298,74.1791,74.2431,7200.0
2014-07-17 12:20:00,81.19,81.23,81.13,81.23,9300.0,74.2614,74.298,74.2065,74.298,9300.0
2014-07-17 12:30:00,81.23,81.37,81.2,81.32,7300.0,74.298,74.4261,74.2706,74.3803,7300.0
2014-07-17 12:40:00,81.35,81.36,81.24,81.26,6000.0,74.4078,74.4169,74.3072,74.3255,6000.0
2014-07-17 12:50:00,81.27,81.33,81.22,81.26,8900.0,74.3346,74.3895,74.2889,74.3255,8900.0
2014-07-17 13:00:00,81.26,81.5,81.25,81.49,49500.0,74.3255,74.545,74.3163,74.5358,49500.0
2014-07-17 13:10:00,81.5,81.62,81.49,81.56,22100.0,74.545,74.6547,74.5358,74.5999,22100.0
2014-07-17 13:20:00,81.56,81.57,81.48,81.5,8900.0,74.5999,74.609,74.5267,74.545,8900.0
2014-07-17 13:30:00,81.52,81.56,81.37,81.37,8300.0,74.5633,74.5999,74.4261,74.4261,8300.0
2014-07-17 13:40:00,81.36,81.42,81.32,81.39,11100.0,74.4169,74.4718,74.3803,74.4444,11100.0
2014-07-17 13:50:00,81.38,81.42,81.32,81.4,12400.0,74.4352,74.4718,74.3803,74.4535,12400.0
2014-07-17 14:00:00,81.39,81.39,81.28,81.3,25000.0,74.4444,74.4444,74.3437,74.362,25000.0
2014-07-17 14:10:00,81.3,81.49,81.3,81.48,22700.0,74.362,74.5358,74.362,74.5267,22700.0
2014-07-17 14:20:00,81.48,81.53,81.34,81.38,36300.0,74.5267,74.5724,74.3986,74.4352,36300.0
2014-07-17 14:30:00,81.38,81.42,81.34,81.4,12800.0,74.4352,74.4718,74.3986,74.4535,12800.0
2014-07-17 14:40:00,81.41,81.42,81.31,81.32,14900.0,74.4627,74.4718,74.3712,74.3803,14900.0
2014-07-17 14:50:00,81.31,81.34,81.24,81.25,21800.0,74.3712,74.3986,74.3072,74.3163,21800.0
2014-07-17 15:00:00,81.24,81.24,81.12,81.12,21500.0,74.3072,74.3072,74.1974,74.1974,21500.0
2014-07-17 15:10:00,81.13,81.18,80.98,80.98,43900.0,74.2065,74.2523,74.0694,74.0694,43900.0
2014-07-17 15:20:00,80.99,81.06,80.96,81.04,87000.0,74.0785,74.1425,74.0511,74.1242,87000.0
2014-07-17 15:30:00,81.01,81.03,80.9,80.95,60500.0,74.0968,74.1151,73.9962,74.0419,60500.0
2014-07-17 15:40:00,80.97,80.99,80.78,80.9,46400.0,74.0602,74.0785,73.8864,73.9962,46400.0
2014-07-17 15:50:00,80.9,80.9,80.73,80.79,124200.0,73.9962,73.9962,73.8407,73.8956,124200.0
2014-07-18 09:30:00,81.25,81.25,80.8,80.87,166200.0,74.3163,74.3163,73.9047,73.9687,166200.0
2014-07-18 09:40:00,80.87,81.06,80.85,81.0,31100.0,73.9687,74.1425,73.9504,74.0876,31100.0
2014-07-18 09:50:00,80.94,81.02,80.82,80.95,5200.0,74.0328,74.1059,73.923,74.0419,5200.0
2014-07-18 10:00:00,80.99,81.19,80.92,81.17,20500.0,74.0785,74.2614,74.0145,74.2431,20500.0
2014-07-18 10:10:00,81.15,81.27,81.1,81.26,34300.0,74.2248,74.3346,74.1791,74.3255,34300.0
2014-07-18 10:20:00,81.28,81.48,81.28,81.43,15900.0,74.3437,74.5267,74.3437,74.4809,15900.0
2014-07-18 10:30:00,81.45,81.59,81.44,81.59,18100.0,74.4992,74.6273,74.4901,74.6273,18100.0
2014-07-18 10:40:00,81.56,81.67,81.54,81.67,12600.0,74.5999,74.7005,74.5816,74.7005,12600.0
2014-07-18 10:50:00,81.67,81.88,81.63,81.87,15800.0,74.7005,74.8925,74.6639,74.8834,15800.0
2014-07-18 11:00:00,81.89,81.92,81.73,81.73,12200.0,74.9017,74.9291,74.7553,74.7553,12200.0
2014-07-18 11:10:00,81.75,81.82,81.73,81.78,5600.0,74.7736,74.8377,74.7553,74.8011,5600.0
2014-07-18 11:20:00,81.75,81.77,81.61,81.61,25300.0,74.7736,74.7919,74.6456,74.6456,25300.0
2014-07-18 11:30:00,81.63,81.86,81.62,81.85,12600.0,74.6639,74.8743,74.6547,74.8651,12600.0
2014-07-18 11:40:00,81.83,81.89,81.79,81.88,12500.0,74.8468,74.9017,74.8102,74.8925,12500.0
2014-07-18 11:50:00,81.86,81.87,81.79,81.82,14900.0,74.8743,74.8834,74.8102,74.8377,14900.0
2014-07-18 12:00:00,81.82,81.82,81.74,81.76,2700.0,74.8377,74.8377,74.7645,74.7828,2700.0
2014-07-18 12:10:00,81.76,81.83,81.73,81.78,10000.0,74.7828,74.8468,74.7553,74.8011,10000.0
2014-07-18 12:20:00,81.8,81.89,81.8,81.86,11100.0,74.8194,74.9017,74.8194,74.8743,11100.0
2014-07-18 12:30:00,81.85,81.86,81.68,81.76,15800.0,74.8651,74.8743,74.7096,74.7828,15800.0
2014-07-18 12:40:00,81.75,81.79,81.71,81.79,3100.0,74.7736,74.8102,74.7371,74.8102,3100.0
2014-07-18 12:50:00,81.77,81.82,81.76,81.82,3400.0,74.7919,74.8377,74.7828,74.8377,3400.0
2014-07-18 13:00:00,81.79,81.79,81.69,81.73,5400.0,74.8102,74.8102,74.7188,74.7553,5400.0
2014-07-18 13:10:00,81.73,81.73,81.65,81.69,5500.0,74.7553,74.7553,74.6822,74.7188,5500.0
2014-07-18 13:20:00,81.69,81.72,81.6,81.6,11300.0,74.7188,74.7462,74.6364,74.6364,11300.0
2014-07-18 13:30:00,81.61,81.75,81.53,81.73,12200.0,74.6456,74.7736,74.5724,74.7553,12200.0
2014-07-18 13:40:00,81.73,81.8,81.72,81.8,31100.0,74.7553,74.8194,74.7462,74.8194,31100.0
2014-07-18 13:50:00,81.8,81.86,81.78,81.79,16800.0,74.8194,74.8743,74.8011,74.8102,16800.0
2014-07-18 14:00:00,81.77,81.77,81.66,81.66,16700.0,74.7919,74.7919,74.6913,74.6913,16700.0
2014-07-18 14:10:00,81.66,81.84,81.66,81.83,25500.0,74.6913,74.856,74.6913,74.8468,25500.0
2014-07-18 14:20:00,81.81,81.85,81.78,81.84,9300.0,74.8285,74.8651,74.8011,74.856,9300.0
2014-07-18 14:30:00,81.84,81.84,81.78,81.82,8200.0,74.856,74.856,74.8011,74.8377,8200.0
2014-07-18 14:40:00,81.83,81.83,81.75,81.78,17400.0,74.8468,74.8468,74.7736,74.8011,17400.0
2014-07-18 14:50:00,81.77,81.84,81.76,81.8,16400.0,74.7919,74.856,74.7828,74.8194,16400.0
2014-07-18 15:00:00,81.8,81.87,81.77,81.87,20000.0,74.8194,74.8834,74.7919,74.8834,20000.0
2014-07-18 15:10:00,81.89,81.91,81.83,81.9,19500.0,74.9017,74.92,74.8468,74.9108,19500.0
2014-07-18 15:20:00,81.92,81.94,81.84,81.87,20300.0,74.9291,74.9474,74.856,74.8834,20300.0
2014-07-18 15:30:00,81.87,81.9,81.82,81.83,23100.0,74.8834,74.9108,74.8377,74.8468,23100.0
2014-07-18 15:40:00,81.84,81.86,81.81,81.85,26400.0,74.856,74.8743,74.8285,74.8651,26400.0
2014-07-18 15:50:00,81.85,81.96,81.85,81.92,99500.0,74.8651,74.9657,74.8651,74.9291,99500.0
2014-07-21 09:30:00,81.65,81.92,81.52,81.58,27500.0,74.6822,74.9291,74.5633,74.6181,27500.0
2014-07-21 09:40:00,81.61,81.61,81.37,81.41,15500.0,74.6456,74.6456,74.4261,74.4627,15500.0
2014-07-21 09:50:00,81.43,81.52,81.26,81.26,10800.0,74.4809,74.5633,74.3255,74.3255,10800.0
2014-07-21 10:00:00,81.26,81.29,81.05,81.05,23000.0,74.3255,74.3529,74.1334,74.1334,23000.0
2014-07-21 10:10:00,81.05,81.13,80.96,80.98,20500.0,74.1334,74.2065,74.0511,74.0694,20500.0
2014-07-21 10:20:00,80.99,81.0,80.83,80.92,29600.0,74.0785,74.0876,73.9322,74.0145,29600.0
2014-07-21 10:30:00,80.93,81.0,80.87,80.95,42500.0,74.0236,74.0876,73.9687,74.0419,42500.0
2014-07-21 10:40:00,80.95,81.06,80.92,81.02,45700.0,74.0419,74.1425,74.0145,74.1059,45700.0
2014-07-21 10:50:00,81.02,81.11,80.95,80.95,24200.0,74.1059,74.1883,74.0419,74.0419,24200.0
2014-07-21 11:00:00,80.97,81.11,80.9,81.02,22700.0,74.0602,74.1883,73.9962,74.1059,22700.0
2014-07-21 11:10:00,81.01,81.1,80.99,81.05,21700.0,74.0968,74.1791,74.0785,74.1334,21700.0
2014-07-21 11:20:00,81.06,81.19,81.06,81.13,26100.0,74.1425,74.2614,74.1425,74.2065,26100.0
2014-07-21 11:30:00,81.13,81.2,81.12,81.15,20700.0,74.2065,74.2706,74.1974,74.2248,20700.0
2014-07-21 11:40:00,81.17,81.24,81.12,81.19,27200.0,74.2431,74.3072,74.1974,74.2614,27200.0
2014-07-21 11:50:00,81.2,81.24,81.12,81.24,18500.0,74.2706,74.3072,74.1974,74.3072,18500.0
2014-07-21 12:00:00,81.24,81.25,81.17,81.18,12900.0,74.3072,74.3163,74.2431,74.2523,12900.0
2014-07-21 12:10:00,81.2,81.33,81.2,81.33,17100.0,74.2706,74.3895,74.2706,74.3895,17100.0
2014-07-21 12:20:00,81.32,81.42,81.32,81.41,12900.0,74.3803,74.4718,74.3803,74.4627,12900.0
2014-07-21 12:30:00,81.43,81.64,81.43,81.64,33300.0,74.4809,74.673,74.4809,74.673,33300.0
2014-07-21 12:40:00,81.64,81.65,81.41,81.44,68700.0,74.673,74.6822,74.4627,74.4901,68700.0
2014-07-21 12:50:00,81.42,81.42,81.29,81.33,15100.0,74.4718,74.4718,74.3529,74.3895,15100.0
2014-07-21 13:00:00,81.34,81.39,81.31,81.37,13600.0,74.3986,74.4444,74.3712,74.4261,13600.0
2014-07-21 13:10:00,81.37,81.43,81.37,81.38,11000.0,74.4261,74.4809,74.4261,74.4352,11000.0
2014-07-21 13:20:00,81.41,81.48,81.4,81.46,18100.0,74.4627,74.5267,74.4535,74.5084,18100.0
2014-07-21 13:30:00,81.49,81.49,81.41,81.43,13800.0,74.5358,74.5358,74.4627,74.4809,13800.0
2014-07-21 13:40:00,81.43,81.48,81.4,81.48,13400.0,74.4809,74.5267,74.4535,74.5267,13400.0
2014-07-21 13:50:00,81.49,81.49,81.44,81.47,13800.0,74.5358,74.5358,74.4901,74.5175,13800.0
2014-07-21 14:00:00,81.46,81.5,81.44,81.48,13000.0,74.5084,74.545,74.4901,74.5267,13000.0
2014-07-21 14:10:00,81.49,81.51,81.4,81.41,15000.0,74.5358,74.5541,74.4535,74.4627,15000.0
2014-07-21 14:20:00,81.42,81.5,81.42,81.45,13100.0,74.4718,74.545,74.4718,74.4992,13100.0
2014-07-21 14:30:00,81.44,81.47,81.4,81.41,11400.0,74.4901,74.5175,74.4535,74.4627,11400.0
2014-07-21 14:40:00,81.4,81.45,81.38,81.39,18400.0,74.4535,74.4992,74.4352,74.4444,18400.0
2014-07-21 14:50:00,81.4,81.48,81.4,81.44,11600.0,74.4535,74.5267,74.4535,74.4901,11600.0
2014-07-21 15:00:00,81.45,81.46,81.36,81.41,11800.0,74.4992,74.5084,74.4169,74.4627,11800.0
2014-07-21 15:10:00,81.41,81.44,81.36,81.44,11300.0,74.4627,74.4901,74.4169,74.4901,11300.0
2014-07-21 15:20:00,81.44,81.52,81.44,81.52,15300.0,74.4901,74.5633,74.4901,74.5633,15300.0
2014-07-21 15:30:00,81.51,81.54,81.49,81.5,25400.0,74.5541,74.5816,74.5358,74.545,25400.0
2014-07-21 15:40:00,81.49,81.52,81.41,81.42,27100.0,74.5358,74.5633,74.4627,74.4718,27100.0
2014-07-21 15:50:00,81.43,81.55,81.38,81.49,114900.0,74.4809,74.5907,74.4352,74.5358,114900.0
2014-07-22 09:30:00,81.8,82.27,81.67,82.22,38900.0,74.8194,75.2493,74.7005,75.2035,38900.0
2014-07-22 09:40:00,82.26,82.43,82.03,82.42,18800.0,75.2401,75.3956,75.0297,75.3865,18800.0
2014-07-22 09:50:00,82.43,82.51,82.34,82.39,17500.0,75.3956,75.4688,75.3133,75.359,17500.0
2014-07-22 10:00:00,82.41,82.6,82.34,82.58,13700.0,75.3773,75.5511,75.3133,75.5328,13700.0
2014-07-22 10:10:00,82.62,82.68,82.59,82.61,15000.0,75.5694,75.6243,75.542,75.5602,15000.0
2014-07-22 10:20:00,82.62,82.75,82.6,82.67,19000.0,75.5694,75.6883,75.5511,75.6151,19000.0
2014-07-22 10:30:00,82.67,82.75,82.66,82.75,37000.0,75.6151,75.6883,75.606,75.6883,37000.0
2014-07-22 10:40:00,82.73,82.8,82.72,82.79,8600.0,75.67,75.734,75.6609,75.7249,8600.0
2014-07-22 10:50:00,82.8,82.83,82.78,82.82,14200.0,75.734,75.7615,75.7157,75.7523,14200.0
2014-07-22 11:00:00,82.82,82.91,82.8,82.89,39700.0,75.7523,75.8346,75.734,75.8164,39700.0
2014-07-22 11:10:00,82.9,82.94,82.86,82.88,14900.0,75.8255,75.8621,75.7889,75.8072,14900.0
2014-07-22 11:20:00,82.87,82.9,82.82,82.86,17900.0,75.7981,75.8255,75.7523,75.7889,17900.0
2014-07-22 11:30:00,82.85,82.88,82.82,82.86,14400.0,75.7798,75.8072,75.7523,75.7889,14400.0
2014-07-22 11:40:00,82.85,82.92,82.85,82.87,8800.0,75.7798,75.8438,75.7798,75.7981,8800.0
2014-07-22 11:50:00,82.87,82.95,82.84,82.84,10900.0,75.7981,75.8712,75.7706,75.7706,10900.0
2014-07-22 12:00:00,82.82,82.85,82.8,82.81,12900.0,75.7523,75.7798,75.734,75.7432,12900.0
2014-07-22 12:10:00,82.81,82.81,82.69,82.72,15800.0,75.7432,75.7432,75.6334,75.6609,15800.0
2014-07-22 12:20:00,82.7,82.74,82.67,82.74,8800.0,75.6426,75.6792,75.6151,75.6792,8800.0
2014-07-22 12:30:00,82.74,82.77,82.66,82.66,12400.0,75.6792,75.7066,75.606,75.606,12400.0
2014-07-22 12:40:00,82.67,82.68,82.63,82.65,3800.0,75.6151,75.6243,75.5785,75.5968,3800.0
2014-07-22 12:50:00,82.66,82.7,82.62,82.64,12500.0,75.606,75.6426,75.5694,75.5877,12500.0
2014-07-22 13:00:00,82.63,82.63,82.55,82.58,26600.0,75.5785,75.5785,75.5054,75.5328,26600.0
2014-07-22 13:10:00,82.58,82.63,82.56,82.63,14600.0,75.5328,75.5785,75.5145,75.5785,14600.0
2014-07-22 13:20:00,82.63,82.67,82.62,82.62,6500.0,75.5785,75.6151,75.5694,75.5694,6500.0
2014-07-22 13:30:00,82.62,82.63,82.48,82.48,8600.0,75.5694,75.5785,75.4413,75.4413,8600.0
2014-07-22 13:40:00,82.45,82.46,82.39,82.44,14600.0,75.4139,75.4231,75.359,75.4048,14600.0
2014-07-22 13:50:00,82.44,82.44,82.31,82.31,13500.0,75.4048,75.4048,75.2859,75.2859,13500.0
2014-07-22 14:00:00,82.32,82.41,82.3,82.4,6000.0,75.295,75.3773,75.2767,75.3682,6000.0
2014-07-22 14:10:00,82.42,82.42,82.31,82.31,14400.0,75.3865,75.3865,75.2859,75.2859,14400.0
2014-07-22 14:20:00,82.32,82.32,82.27,82.28,15000.0,75.295,75.295,75.2493,75.2584,15000.0
2014-07-22 14:30:00,82.29,82.36,82.27,82.28,20600.0,75.2676,75.3316,75.2493,75.2584,20600.0
2014-07-22 14:40:00,82.27,82.28,82.06,82.07,16000.0,75.2493,75.2584,75.0572,75.0663,16000.0
2014-07-22 14:50:00,82.06,82.09,81.97,82.09,34000.0,75.0572,75.0846,74.9749,75.0846,34000.0
2014-07-22 15:00:00,82.09,82.1,82.02,82.07,18600.0,75.0846,75.0938,75.0206,75.0663,18600.0
2014-07-22 15:10:00,82.07,82.12,82.06,82.09,12400.0,75.0663,75.1121,75.0572,75.0846,12400.0
2014-07-22 15:20:00,82.09,82.09,82.03,82.08,17900.0,75.0846,75.0846,75.0297,75.0755,17900.0
2014-07-22 15:30:00,82.09,82.12,82.04,82.05,28100.0,75.0846,75.1121,75.0389,75.048,28100.0
2014-07-22 15:40:00,82.04,82.11,82.04,82.11,21400.0,75.0389,75.1029,75.0389,75.1029,21400.0
2014-07-22 15:50:00,82.11,82.16,82.05,82.13,109100.0,75.1029,75.1487,75.048,75.1212,109100.0
2014-07-23 09:30:00,81.97,82.3,81.69,81.86,41300.0,74.9749,75.2767,74.7188,74.8743,41300.0
2014-07-23 09:40:00,81.87,81.99,81.7,81.9,20300.0,74.8834,74.9932,74.7279,74.9108,20300.0
2014-07-23 09:50:00,81.89,81.98,81.77,81.8,25800.0,74.9017,74.984,74.7919,74.8194,25800.0
2014-07-23 10:00:00,81.82,81.93,81.79,81.91,16500.0,74.8377,74.9383,74.8102,74.92,16500.0
2014-07-23 10:10:00,81.91,81.93,81.8,81.87,12500.0,74.92,74.9383,74.8194,74.8834,12500.0
2014-07-23 10:20:00,81.87,81.94,81.78,81.92,13500.0,74.8834,74.9474,74.8011,74.9291,13500.0
2014-07-23 10:30:00,81.93,82.04,81.9,81.97,6200.0,74.9383,75.0389,74.9108,74.9749,6200.0
2014-07-23 10:40:00,81.97,82.07,81.95,82.06,11200.0,74.9749,75.0663,74.9566,75.0572,11200.0
2014-07-23 10:50:00,82.05,82.05,81.91,81.98,8900.0,75.048,75.048,74.92,74.984,8900.0
2014-07-23 11:00:00,82.0,82.11,81.99,82.07,10500.0,75.0023,75.1029,74.9932,75.0663,10500.0
2014-07-23 11:10:00,82.07,82.22,82.07,82.13,31300.0,75.0663,75.2035,75.0663,75.1212,31300.0
2014-07-23 11:20:00,82.1,82.24,82.1,82.21,23300.0,75.0938,75.2218,75.0938,75.1944,23300.0
2014-07-23 11:30:00,82.2,82.24,82.17,82.18,16800.0,75.1852,75.2218,75.1578,75.1669,16800.0
2014-07-23 11:40:00,82.18,82.2,82.12,82.16,8500.0,75.1669,75.1852,75.1121,75.1487,8500.0
2014-07-23 11:50:00,82.16,82.22,82.01,82.03,9200.0,75.1487,75.2035,75.0115,75.0297,9200.0
2014-07-23 12:00:00,82.05,82.06,81.99,82.04,7400.0,75.048,75.0572,74.9932,75.0389,7400.0
2014-07-23 12:10:00,82.05,82.06,81.99,81.99,4300.0,75.048,75.0572,74.9932,74.9932,4300.0
2014-07-23 12:20:00,81.98,82.01,81.96,81.98,21400.0,74.984,75.0115,74.9657,74.984,21400.0
2014-07-23 12:30:00,82.0,82.0,81.85,81.9,13900.0,75.0023,75.0023,74.8651,74.9108,13900.0
2014-07-23 12:40:00,81.9,81.99,81.89,81.94,5800.0,74.9108,74.9932,74.9017,74.9474,5800.0
2014-07-23 12:50:00,81.96,82.01,81.94,82.0,8000.0,74.9657,75.0115,74.9474,75.0023,8000.0
2014-07-23 13:00:00,82.01,82.03,81.92,81.97,10300.0,75.0115,75.0297,74.9291,74.9749,10300.0
2014-07-23 13:10:00,81.98,82.06,81.96,82.03,11300.0,74.984,75.0572,74.9657,75.0297,11300.0
2014-07-23 13:20:00,82.02,82.02,81.94,81.95,11600.0,75.0206,75.0206,74.9474,74.9566,11600.0
2014-07-23 13:30:00,81.93,82.03,81.91,81.99,8600.0,74.9383,75.0297,74.92,74.9932,8600.0
2014-07-23 13:40:00,82.0,82.05,81.97,82.03,4800.0,75.0023,75.048,74.9749,75.0297,4800.0
2014-07-23 13:50:00,82.03,82.03,81.95,82.03,24600.0,75.0297,75.0297,74.9566,75.0297,24600.0
2014-07-23 14:00:00,82.04,82.12,82.01,82.07,13400.0,75.0389,75.1121,75.0115,75.0663,13400.0
2014-07-23 14:10:00,82.06,82.12,82.06,82.1,7000.0,75.0572,75.1121,75.0572,75.0938,7000.0
2014-07-23 14:20:00,82.08,82.08,82.01,82.01,5100.0,75.0755,75.0755,75.0115,75.0115,5100.0
2014-07-23 14:30:00,82.0,82.02,81.96,82.0,9500.0,75.0023,75.0206,74.9657,75.0023,9500.0
2014-07-23 14:40:00,81.99,82.02,81.97,81.99,10700.0,74.9932,75.0206,74.9749,74.9932,10700.0
2014-07-23 14:50:00,81.98,81.98,81.94,81.96,4400.0,74.984,74.984,74.9474,74.9657,4400.0
2014-07-23 15:00:00,81.97,82.03,81.97,82.0,15500.0,74.9749,75.0297,74.9749,75.0023,15500.0
2014-07-23 15:10:00,82.0,82.11,82.0,82.03,18500.0,75.0023,75.1029,75.0023,75.0297,18500.0
2014-07-23 15:20:00,82.05,82.1,82.05,82.07,14400.0,75.048,75.0938,75.048,75.0663,14400.0
2014-07-23 15:30:00,82.07,82.09,81.99,82.01,15200.0,75.0663,75.0846,74.9932,75.0115,15200.0
2014-07-23 15:40:00,82.02,82.06,82.02,82.05,27200.0,75.0206,75.0572,75.0206,75.048,27200.0
2014-07-23 15:50:00,82.04,82.1,81.95,82.04,116900.0,75.0389,75.0938,74.9566,75.0389,116900.0
2014-07-24 09:30:00,82.02,82.34,81.99,82.18,34000.0,75.0206,75.3133,74.9932,75.1669,34000.0
2014-07-24 09:40:00,82.21,82.49,82.15,82.46,31000.0,75.1944,75.4505,75.1395,75.4231,31000.0
2014-07-24 09:50:00,82.49,82.57,82.44,82.49,9600.0,75.4505,75.5237,75.4048,75.4505,9600.0
2014-07-24 10:00:00,82.51,82.52,82.38,82.52,52300.0,75.4688,75.4779,75.3499,75.4779,52300.0
2014-07-24 10:10:00,82.5,82.54,82.42,82.49,14600.0,75.4596,75.4962,75.3865,75.4505,14600.0
2014-07-24 10:20:00,82.48,82.66,82.45,82.65,34500.0,75.4413,75.606,75.4139,75.5968,34500.0
2014-07-24 10:30:00,82.65,82.71,82.6,82.67,9500.0,75.5968,75.6517,75.5511,75.6151,9500.0
2014-07-24 10:40:00,82.69,82.74,82.64,82.71,30100.0,75.6334,75.6792,75.5877,75.6517,30100.0
2014-07-24 10:50:00,82.7,82.71,82.64,82.7,7400.0,75.6426,75.6517,75.5877,75.6426,7400.0
2014-07-24 11:00:00,82.68,82.7,82.66,82.68,4100.0,75.6243,75.6426,75.606,75.6243,4100.0
2014-07-24 11:10:00,82.68,82.75,82.66,82.7,14400.0,75.6243,75.6883,75.606,75.6426,14400.0
2014-07-24 11:20:00,82.7,82.84,82.67,82.8,58900.0,75.6426,75.7706,75.6151,75.734,58900.0
2014-07-24 11:30:00,82.8,83.09,82.8,83.0,77900.0,75.734,75.9993,75.734,75.917,77900.0
2014-07-24 11:40:00,82.98,83.04,82.97,83.0,25700.0,75.8987,75.9536,75.8895,75.917,25700.0
2014-07-24 11:50:00,83.0,83.03,82.87,82.87,18500.0,75.917,75.9444,75.7981,75.7981,18500.0
2014-07-24 12:00:00,82.86,82.98,82.85,82.92,14000.0,75.7889,75.8987,75.7798,75.8438,14000.0
2014-07-24 12:10:00,82.92,83.0,82.9,82.92,9300.0,75.8438,75.917,75.8255,75.8438,9300.0
2014-07-24 12:20:00,82.92,82.98,82.92,82.97,16200.0,75.8438,75.8987,75.8438,75.8895,16200.0
2014-07-24 12:30:00,82.97,83.0,82.92,83.0,22500.0,75.8895,75.917,75.8438,75.917,22500.0
2014-07-24 12:40:00,83.0,83.0,82.96,82.99,16000.0,75.917,75.917,75.8804,75.9078,16000.0
2014-07-24 12:50:00,82.99,83.03,82.98,83.02,10700.0,75.9078,75.9444,75.8987,75.9353,10700.0
2014-07-24 13:00:00,83.0,83.01,82.85,82.85,20100.0,75.917,75.9261,75.7798,75.7798,20100.0
2014-07-24 13:10:00,82.84,82.89,82.81,82.85,13900.0,75.7706,75.8164,75.7432,75.7798,13900.0
2014-07-24 13:20:00,82.85,82.91,82.84,82.87,8800.0,75.7798,75.8346,75.7706,75.7981,8800.0
2014-07-24 13:30:00,82.88,82.92,82.83,82.83,15700.0,75.8072,75.8438,75.7615,75.7615,15700.0
2014-07-24 13:40:00,82.83,82.84,82.75,82.75,7400.0,75.7615,75.7706,75.6883,75.6883,7400.0
2014-07-24 13:50:00,82.75,82.83,82.74,82.81,15500.0,75.6883,75.7615,75.6792,75.7432,15500.0
2014-07-24 14:00:00,82.81,82.81,82.72,82.73,15400.0,75.7432,75.7432,75.6609,75.67,15400.0
2014-07-24 14:10:00,82.73,82.77,82.68,82.71,12400.0,75.67,75.7066,75.6243,75.6517,12400.0
2014-07-24 14:20:00,82.7,82.73,82.7,82.7,12200.0,75.6426,75.67,75.6426,75.6426,12200.0
2014-07-24 14:30:00,82.69,82.7,82.59,82.61,20400.0,75.6334,75.6426,75.542,75.5602,20400.0
2014-07-24 14:40:00,82.62,82.71,82.62,82.67,18200.0,75.5694,75.6517,75.5694,75.6151,18200.0
2014-07-24 14:50:00,82.66,82.72,82.65,82.69,27900.0,75.606,75.6609,75.5968,75.6334,27900.0
2014-07-24 15:00:00,82.69,82.71,82.59,82.63,27900.0,75.6334,75.6517,75.542,75.5785,27900.0
2014-07-24 15:10:00,82.63,82.72,82.62,82.66,20700.0,75.5785,75.6609,75.5694,75.606,20700.0
2014-07-24 15:20:00,82.66,82.67,82.61,82.61,20600.0,75.606,75.6151,75.5602,75.5602,20600.0
2014-07-24 15:30:00,82.62,82.71,82.6,82.66,24300.0,75.5694,75.6517,75.5511,75.606,24300.0
2014-07-24 15:40:00,82.65,82.68,82.61,82.62,38600.0,75.5968,75.6243,75.5602,75.5694,38600.0
2014-07-24 15:50:00,82.64,82.69,82.58,82.59,75800.0,75.5877,75.6334,75.5328,75.542,75800.0
2014-07-25 09:30:00,82.34,82.55,82.3,82.54,31900.0,75.3133,75.5054,75.2767,75.4962,31900.0
2014-07-25 09:40:00,82.53,82.53,82.39,82.47,13000.0,75.4871,75.4871,75.359,75.4322,13000.0
2014-07-25 09:50:00,82.49,82.62,82.49,82.56,8400.0,75.4505,75.5694,75.4505,75.5145,8400.0
2014-07-25 10:00:00,82.59,82.7,82.55,82.63,15800.0,75.542,75.6426,75.5054,75.5785,15800.0
2014-07-25 10:10:00,82.62,82.67,82.61,82.64,3400.0,75.5694,75.6151,75.5602,75.5877,3400.0
2014-07-25 10:20:00,82.64,82.83,82.63,82.83,10700.0,75.5877,75.7615,75.5785,75.7615,10700.0
2014-07-25 10:30:00,82.83,82.84,82.75,82.83,11800.0,75.7615,75.7706,75.6883,75.7615,11800.0
2014-07-25 10:40:00,82.83,82.84,82.78,82.81,8400.0,75.7615,75.7706,75.7157,75.7432,8400.0
2014-07-25 10:50:00,82.79,82.83,82.53,82.56,15100.0,75.7249,75.7615,75.4871,75.5145,15100.0
2014-07-25 11:00:00,82.54,82.54,82.44,82.48,6100.0,75.4962,75.4962,75.4048,75.4413,6100.0
2014-07-25 11:10:00,82.49,82.5,82.36,82.39,5800.0,75.4505,75.4596,75.3316,75.359,5800.0
2014-07-25 11:20:00,82.39,82.4,82.24,82.36,11700.0,75.359,75.3682,75.2218,75.3316,11700.0
2014-07-25 11:30:00,82.36,82.46,82.36,82.44,7800.0,75.3316,75.4231,75.3316,75.4048,7800.0
2014-07-25 11:40:00,82.43,82.49,82.42,82.44,5600.0,75.3956,75.4505,75.3865,75.4048,5600.0
2014-07-25 11:50:00,82.44,82.51,82.43,82.45,4800.0,75.4048,75.4688,75.3956,75.4139,4800.0
2014-07-25 12:00:00,82.46,82.58,82.46,82.56,4100.0,75.4231,75.5328,75.4231,75.5145,4100.0
2014-07-25 12:10:00,82.59,82.59,82.53,82.54,13500.0,75.542,75.542,75.4871,75.4962,13500.0
2014-07-25 12:20:00,82.55,82.55,82.44,82.47,8900.0,75.5054,75.5054,75.4048,75.4322,8900.0
2014-07-25 12:30:00,82.45,82.49,82.42,82.44,12300.0,75.4139,75.4505,75.3865,75.4048,12300.0
2014-07-25 12:40:00,82.44,82.55,82.44,82.54,13100.0,75.4048,75.5054,75.4048,75.4962,13100.0
2014-07-25 12:50:00,82.54,82.64,82.54,82.64,2700.0,75.4962,75.5877,75.4962,75.5877,2700.0
2014-07-25 13:00:00,82.63,82.63,82.57,82.57,4000.0,75.5785,75.5785,75.5237,75.5237,4000.0
2014-07-25 13:10:00,82.6,82.61,82.55,82.56,2900.0,75.5511,75.5602,75.5054,75.5145,2900.0
2014-07-25 13:20:00,82.55,82.61,82.53,82.6,4500.0,75.5054,75.5602,75.4871,75.5511,4500.0
2014-07-25 13:30:00,82.62,82.64,82.45,82.49,5700.0,75.5694,75.5877,75.4139,75.4505,5700.0
2014-07-25 13:40:00,82.5,82.56,82.49,82.52,14100.0,75.4596,75.5145,75.4505,75.4779,14100.0
2014-07-25 13:50:00,82.52,82.52,82.47,82.48,4000.0,75.4779,75.4779,75.4322,75.4413,4000.0
2014-07-25 14:00:00,82.46,82.59,82.39,82.57,7100.0,75.4231,75.542,75.359,75.5237,7100.0
2014-07-25 14:10:00,82.57,82.64,82.56,82.63,7100.0,75.5237,75.5877,75.5145,75.5785,7100.0
2014-07-25 14:20:00,82.6,82.64,82.59,82.63,2500.0,75.5511,75.5877,75.542,75.5785,2500.0
2014-07-25 14:30:00,82.63,82.64,82.58,82.6,6300.0,75.5785,75.5877,75.5328,75.5511,6300.0
2014-07-25 14:40:00,82.6,82.69,82.6,82.68,5700.0,75.5511,75.6334,75.5511,75.6243,5700.0
2014-07-25 14:50:00,82.68,82.68,82.57,82.65,5000.0,75.6243,75.6243,75.5237,75.5968,5000.0
2014-07-25 15:00:00,82.64,82.66,82.57,82.61,7700.0,75.5877,75.606,75.5237,75.5602,7700.0
2014-07-25 15:10:00,82.62,82.67,82.56,82.6,10900.0,75.5694,75.6151,75.5145,75.5511,10900.0
2014-07-25 15:20:00,82.59,82.65,82.57,82.58,23900.0,75.542,75.5968,75.5237,75.5328,23900.0
2014-07-25 15:30:00,82.59,82.6,82.53,82.55,11300.0,75.542,75.5511,75.4871,75.5054,11300.0
2014-07-25 15:40:00,82.54,82.61,82.53,82.59,14700.0,75.4962,75.5602,75.4871,75.542,14700.0
2014-07-25 15:50:00,82.61,82.65,82.58,82.64,43600.0,75.5602,75.5968,75.5328,75.5877,43600.0
2014-07-28 09:30:00,82.68,82.73,82.4,82.57,21800.0,75.6243,75.67,75.3682,75.5237,21800.0
2014-07-28 09:40:00,82.59,82.75,82.49,82.55,20000.0,75.542,75.6883,75.4505,75.5054,20000.0
2014-07-28 09:50:00,82.49,82.64,82.48,82.64,7600.0,75.4505,75.5877,75.4413,75.5877,7600.0
2014-07-28 10:00:00,82.6,82.62,82.26,82.26,12400.0,75.5511,75.5694,75.2401,75.2401,12400.0
2014-07-28 10:10:00,82.26,82.42,82.2,82.22,6200.0,75.2401,75.3865,75.1852,75.2035,6200.0
2014-07-28 10:20:00,82.22,82.33,82.19,82.31,5000.0,75.2035,75.3041,75.1761,75.2859,5000.0
2014-07-28 10:30:00,82.27,82.34,82.18,82.34,10000.0,75.2493,75.3133,75.1669,75.3133,10000.0
2014-07-28 10:40:00,82.34,82.43,82.25,82.38,6500.0,75.3133,75.3956,75.231,75.3499,6500.0
2014-07-28 10:50:00,82.37,82.42,82.25,82.26,28200.0,75.3407,75.3865,75.231,75.2401,28200.0
2014-07-28 11:00:00,82.25,82.32,82.22,82.24,5500.0,75.231,75.295,75.2035,75.2218,5500.0
2014-07-28 11:10:00,82.27,82.43,82.27,82.37,7900.0,75.2493,75.3956,75.2493,75.3407,7900.0
2014-07-28 11:20:00,82.39,82.69,82.39,82.69,8800.0,75.359,75.6334,75.359,75.6334,8800.0
2014-07-28 11:30:00,82.73,82.75,82.64,82.66,4700.0,75.67,75.6883,75.5877,75.606,4700.0
2014-07-28 11:40:00,82.63,82.65,82.53,82.56,3400.0,75.5785,75.5968,75.4871,75.5145,3400.0
2014-07-28 11:50:00,82.57,82.61,82.5,82.52,2400.0,75.5237,75.5602,75.4596,75.4779,2400.0
2014-07-28 12:00:00,82.53,82.6,82.53,82.56,3000.0,75.4871,75.5511,75.4871,75.5145,3000.0
2014-07-28 12:10:00,82.54,82.54,82.47,82.49,3500.0,75.4962,75.4962,75.4322,75.4505,3500.0
2014-07-28 12:20:00,82.5,82.51,82.48,82.48,3300.0,75.4596,75.4688,75.4413,75.4413,3300.0
2014-07-28 12:30:00,82.49,82.54,82.48,82.54,2200.0,75.4505,75.4962,75.4413,75.4962,2200.0
2014-07-28 12:40:00,82.51,82.61,82.49,82.6,3600.0,75.4688,75.5602,75.4505,75.5511,3600.0
2014-07-28 12:50:00,82.6,82.69,82.59,82.69,3200.0,75.5511,75.6334,75.542,75.6334,3200.0
2014-07-28 13:00:00,82.65,82.69,82.62,82.66,12300.0,75.5968,75.6334,75.5694,75.606,12300.0
2014-07-28 13:10:00,82.71,82.77,82.7,82.74,3000.0,75.6517,75.7066,75.6426,75.6792,3000.0
2014-07-28 13:20:00,82.73,82.81,82.72,82.81,4500.0,75.67,75.7432,75.6609,75.7432,4500.0
2014-07-28 13:30:00,82.8,83.0,82.8,83.0,9500.0,75.734,75.917,75.734,75.917,9500.0
2014-07-28 13:40:00,83.0,83.08,82.99,83.05,14200.0,75.917,75.9901,75.9078,75.9627,14200.0
2014-07-28 13:50:00,83.02,83.02,82.9,82.92,4300.0,75.9353,75.9353,75.8255,75.8438,4300.0
2014-07-28 14:00:00,82.89,82.95,82.89,82.92,7100.0,75.8164,75.8712,75.8164,75.8438,7100.0
2014-07-28 14:10:00,82.94,82.98,82.89,82.91,9300.0,75.8621,75.8987,75.8164,75.8346,9300.0
2014-07-28 14:20:00,82.9,82.92,82.88,82.91,3100.0,75.8255,75.8438,75.8072,75.8346,3100.0
2014-07-28 14:30:00,82.9,82.91,82.84,82.87,9700.0,75.8255,75.8346,75.7706,75.7981,9700.0
2014-07-28 14:40:00,82.88,82.91,82.81,82.9,8600.0,75.8072,75.8346,75.7432,75.8255,8600.0
2014-07-28 14:50:00,82.91,82.99,82.9,82.92,19100.0,75.8346,75.9078,75.8255,75.8438,19100.0
2014-07-28 15:00:00,82.93,82.97,82.87,82.97,11400.0,75.8529,75.8895,75.7981,75.8895,11400.0
2014-07-28 15:10:00,82.97,82.97,82.9,82.95,12100.0,75.8895,75.8895,75.8255,75.8712,12100.0
2014-07-28 15:20:00,82.96,82.97,82.9,82.92,7700.0,75.8804,75.8895,75.8255,75.8438,7700.0
2014-07-28 15:30:00,82.93,82.96,82.9,82.94,13600.0,75.8529,75.8804,75.8255,75.8621,13600.0
2014-07-28 15:40:00,82.94,82.97,82.87,82.87,25300.0,75.8621,75.8895,75.7981,75.7981,25300.0
2014-07-28 15:50:00,82.88,82.91,82.81,82.85,48600.0,75.8072,75.8346,75.7432,75.7798,48600.0
2014-07-29 09:30:00,83.0,83.08,82.8,82.85,38300.0,75.917,75.9901,75.734,75.7798,38300.0
2014-07-29 09:40:00,82.85,83.11,82.81,83.07,18900.0,75.7798,76.0176,75.7432,75.981,18900.0
2014-07-29 09:50:00,83.07,83.18,83.07,83.1,15300.0,75.981,76.0816,75.981,76.0084,15300.0
2014-07-29 10:00:00,83.11,83.38,83.07,83.38,30800.0,76.0176,76.2645,75.981,76.2645,30800.0
2014-07-29 10:10:00,83.38,83.39,83.27,83.34,17500.0,76.2645,76.2737,76.1639,76.228,17500.0
2014-07-29 10:20:00,83.32,83.42,83.31,83.41,14400.0,76.2097,76.3011,76.2005,76.292,14400.0
2014-07-29 10:30:00,83.42,83.49,83.24,83.29,38900.0,76.3011,76.3652,76.1365,76.1822,38900.0
2014-07-29 10:40:00,83.3,83.4,83.26,83.38,5900.0,76.1914,76.2828,76.1548,76.2645,5900.0
2014-07-29 10:50:00,83.39,83.39,83.16,83.16,6600.0,76.2737,76.2737,76.0633,76.0633,6600.0
2014-07-29 11:00:00,83.15,83.15,82.75,82.76,19200.0,76.0542,76.0542,75.6883,75.6974,19200.0
2014-07-29 11:10:00,82.76,82.95,82.75,82.89,14600.0,75.6974,75.8712,75.6883,75.8164,14600.0
2014-07-29 11:20:00,82.91,82.96,82.82,82.84,12700.0,75.8346,75.8804,75.7523,75.7706,12700.0
2014-07-29 11:30:00,82.83,82.83,82.66,82.69,11500.0,75.7615,75.7615,75.606,75.6334,11500.0
2014-07-29 11:40:00,82.68,82.88,82.68,82.84,8800.0,75.6243,75.8072,75.6243,75.7706,8800.0
2014-07-29 11:50:00,82.84,82.84,82.72,82.82,8000.0,75.7706,75.7706,75.6609,75.7523,8000.0
2014-07-29 12:00:00,82.84,82.84,82.8,82.83,6000.0,75.7706,75.7706,75.734,75.7615,6000.0
2014-07-29 12:10:00,82.81,82.82,82.78,82.78,5500.0,75.7432,75.7523,75.7157,75.7157,5500.0
2014-07-29 12:20:00,82.78,82.93,82.74,82.9,11400.0,75.7157,75.8529,75.6792,75.8255,11400.0
2014-07-29 12:30:00,82.89,82.91,82.84,82.89,12300.0,75.8164,75.8346,75.7706,75.8164,12300.0
2014-07-29 12:40:00,82.9,82.92,82.86,82.89,7400.0,75.8255,75.8438,75.7889,75.8164,7400.0
2014-07-29 12:50:00,82.9,82.96,82.88,82.92,11700.0,75.8255,75.8804,75.8072,75.8438,11700.0
2014-07-29 13:00:00,82.91,82.94,82.87,82.94,7500.0,75.8346,75.8621,75.7981,75.8621,7500.0
2014-07-29 13:10:00,82.95,82.95,82.79,82.81,7300.0,75.8712,75.8712,75.7249,75.7432,7300.0
2014-07-29 13:20:00,82.81,82.91,82.81,82.88,18100.0,75.7432,75.8346,75.7432,75.8072,18100.0
2014-07-29 13:30:00,82.87,82.95,82.87,82.91,4100.0,75.7981,75.8712,75.7981,75.8346,4100.0
2014-07-29 13:40:00,82.89,82.89,82.82,82.82,5500.0,75.8164,75.8164,75.7523,75.7523,5500.0
2014-07-29 13:50:00,82.82,82.86,82.79,82.84,12800.0,75.7523,75.7889,75.7249,75.7706,12800.0
2014-07-29 14:00:00,82.85,82.89,82.8,82.81,4900.0,75.7798,75.8164,75.734,75.7432,4900.0
2014-07-29 14:10:00,82.81,82.88,82.8,82.8,7900.0,75.7432,75.8072,75.734,75.734,7900.0
2014-07-29 14:20:00,82.77,82.77,82.55,82.64,17200.0,75.7066,75.7066,75.5054,75.5877,17200.0
2014-07-29 14:30:00,82.65,82.7,82.52,82.58,26200.0,75.5968,75.6426,75.4779,75.5328,26200.0
2014-07-29 14:40:00,82.58,82.64,82.55,82.61,15900.0,75.5328,75.5877,75.5054,75.5602,15900.0
2014-07-29 14:50:00,82.62,82.64,82.56,82.62,12600.0,75.5694,75.5877,75.5145,75.5694,12600.0
2014-07-29 15:00:00,82.61,82.72,82.56,82.67,17600.0,75.5602,75.6609,75.5145,75.6151,17600.0
2014-07-29 15:10:00,82.68,82.72,82.62,82.71,79300.0,75.6243,75.6609,75.5694,75.6517,79300.0
2014-07-29 15:20:00,82.72,82.79,82.71,82.73,24500.0,75.6609,75.7249,75.6517,75.67,24500.0
2014-07-29 15:30:00,82.74,82.81,82.64,82.8,58100.0,75.6792,75.7432,75.5877,75.734,58100.0
2014-07-29 15:40:00,82.79,82.79,82.61,82.75,32600.0,75.7249,75.7249,75.5602,75.6883,32600.0
2014-07-29 15:50:00,82.76,82.77,82.65,82.68,84700.0,75.6974,75.7066,75.5968,75.6243,84700.0
2014-07-30 09:30:00,83.09,83.43,83.01,83.14,24000.0,75.9993,76.3103,75.9261,76.045,24000.0
2014-07-30 09:40:00,83.13,83.27,82.89,82.89,5000.0,76.0359,76.1639,75.8164,75.8164,5000.0
2014-07-30 09:50:00,82.92,83.12,82.67,82.7,54000.0,75.8438,76.0267,75.6151,75.6426,54000.0
2014-07-30 10:00:00,82.72,82.84,82.57,82.67,36600.0,75.6609,75.7706,75.5237,75.6151,36600.0
2014-07-30 10:10:00,82.67,82.79,82.65,82.72,9900.0,75.6151,75.7249,75.5968,75.6609,9900.0
2014-07-30 10:20:00,82.75,82.89,82.73,82.88,27100.0,75.6883,75.8164,75.67,75.8072,27100.0
2014-07-30 10:30:00,82.88,83.12,82.88,82.95,64200.0,75.8072,76.0267,75.8072,75.8712,64200.0
2014-07-30 10:40:00,82.93,83.01,82.69,82.74,14700.0,75.8529,75.9261,75.6334,75.6792,14700.0
2014-07-30 10:50:00,82.72,82.82,82.64,82.66,40600.0,75.6609,75.7523,75.5877,75.606,40600.0
2014-07-30 11:00:00,82.68,82.69,82.49,82.58,15000.0,75.6243,75.6334,75.4505,75.5328,15000.0
2014-07-30 11:10:00,82.6,82.74,82.51,82.74,9800.0,75.5511,75.6792,75.4688,75.6792,9800.0
2014-07-30 11:20:00,82.73,82.93,82.73,82.88,9400.0,75.67,75.8529,75.67,75.8072,9400.0
2014-07-30 11:30:00,82.88,82.93,82.83,82.92,6500.0,75.8072,75.8529,75.7615,75.8438,6500.0
2014-07-30 11:40:00,82.89,82.9,82.78,82.78,9300.0,75.8164,75.8255,75.7157,75.7157,9300.0
2014-07-30 11:50:00,82.76,82.8,82.71,82.73,12800.0,75.6974,75.734,75.6517,75.67,12800.0
2014-07-30 12:00:00,82.73,82.78,82.67,82.71,4300.0,75.67,75.7157,75.6151,75.6517,4300.0
2014-07-30 12:10:00,82.71,82.82,82.71,82.73,12900.0,75.6517,75.7523,75.6517,75.67,12900.0
2014-07-30 12:20:00,82.75,82.78,82.68,82.73,20500.0,75.6883,75.7157,75.6243,75.67,20500.0
2014-07-30 12:30:00,82.71,82.76,82.66,82.75,7100.0,75.6517,75.6974,75.606,75.6883,7100.0
2014-07-30 12:40:00,82.73,82.77,82.71,82.74,5600.0,75.67,75.7066,75.6517,75.6792,5600.0
2014-07-30 12:50:00,82.75,82.83,82.74,82.8,5200.0,75.6883,75.7615,75.6792,75.734,5200.0
2014-07-30 13:00:00,82.79,82.88,82.78,82.83,5400.0,75.7249,75.8072,75.7157,75.7615,5400.0
2014-07-30 13:10:00,82.87,82.94,82.86,82.89,5100.0,75.7981,75.8621,75.7889,75.8164,5100.0
2014-07-30 13:20:00,82.9,82.95,82.85,82.91,7800.0,75.8255,75.8712,75.7798,75.8346,7800.0
2014-07-30 13:30:00,82.91,83.09,82.87,83.04,14000.0,75.8346,75.9993,75.7981,75.9536,14000.0
2014-07-30 13:40:00,83.04,83.08,83.01,83.05,9300.0,75.9536,75.9901,75.9261,75.9627,9300.0
2014-07-30 13:50:00,83.07,83.22,83.07,83.21,12700.0,75.981,76.1182,75.981,76.109,12700.0
2014-07-30 14:00:00,83.2,83.38,83.06,83.33,43100.0,76.0999,76.2645,75.9718,76.2188,43100.0
2014-07-30 14:10:00,83.37,83.54,83.37,83.46,25700.0,76.2554,76.4109,76.2554,76.3377,25700.0
2014-07-30 14:20:00,83.47,83.47,83.35,83.44,15800.0,76.3469,76.3469,76.2371,76.3194,15800.0
2014-07-30 14:30:00,83.45,83.48,83.29,83.34,14100.0,76.3286,76.356,76.1822,76.228,14100.0
2014-07-30 14:40:00,83.38,83.4,83.19,83.2,19900.0,76.2645,76.2828,76.0908,76.0999,19900.0
2014-07-30 14:50:00,83.2,83.23,83.13,83.16,16000.0,76.0999,76.1273,76.0359,76.0633,16000.0
2014-07-30 15:00:00,83.17,83.17,83.05,83.11,17200.0,76.0725,76.0725,75.9627,76.0176,17200.0
2014-07-30 15:10:00,83.13,83.2,83.05,83.2,14200.0,76.0359,76.0999,75.9627,76.0999,14200.0
2014-07-30 15:20:00,83.19,83.21,83.15,83.21,12200.0,76.0908,76.109,76.0542,76.109,12200.0
2014-07-30 15:30:00,83.22,83.36,83.22,83.33,24100.0,76.1182,76.2462,76.1182,76.2188,24100.0
2014-07-30 15:40:00,83.34,83.37,83.31,83.35,40000.0,76.228,76.2554,76.2005,76.2371,40000.0
2014-07-30 15:50:00,83.34,83.37,83.29,83.29,56600.0,76.228,76.2554,76.1822,76.1822,56600.0
2014-07-31 09:30:00,83.02,83.1,82.63,83.05,45900.0,75.9353,76.0084,75.5785,75.9627,45900.0
2014-07-31 09:40:00,83.0,83.19,82.89,83.12,54100.0,75.917,76.0908,75.8164,76.0267,54100.0
2014-07-31 09:50:00,83.14,83.14,82.7,82.7,42800.0,76.045,76.045,75.6426,75.6426,42800.0
2014-07-31 10:00:00,82.69,82.92,82.57,82.77,24900.0,75.6334,75.8438,75.5237,75.7066,24900.0
2014-07-31 10:10:00,82.75,82.92,82.71,82.84,8600.0,75.6883,75.8438,75.6517,75.7706,8600.0
2014-07-31 10:20:00,82.84,82.84,82.58,82.67,7900.0,75.7706,75.7706,75.5328,75.6151,7900.0
2014-07-31 10:30:00,82.66,82.66,82.39,82.57,9300.0,75.606,75.606,75.359,75.5237,9300.0
2014-07-31 10:40:00,82.56,82.59,82.47,82.5,127200.0,75.5145,75.542,75.4322,75.4596,127200.0
2014-07-31 10:50:00,82.48,82.56,82.16,82.18,121900.0,75.4413,75.5145,75.1487,75.1669,121900.0
2014-07-31 11:00:00,82.21,82.35,82.21,82.31,11200.0,75.1944,75.3224,75.1944,75.2859,11200.0
2014-07-31 11:10:00,82.3,82.31,82.15,82.25,12400.0,75.2767,75.2859,75.1395,75.231,12400.0
2014-07-31 11:20:00,82.24,82.35,82.18,82.19,16300.0,75.2218,75.3224,75.1669,75.1761,16300.0
2014-07-31 11:30:00,82.19,82.2,82.07,82.2,13900.0,75.1761,75.1852,75.0663,75.1852,13900.0
2014-07-31 11:40:00,82.26,82.31,82.03,82.11,19500.0,75.2401,75.2859,75.0297,75.1029,19500.0
2014-07-31 11:50:00,82.11,82.12,81.96,82.01,22000.0,75.1029,75.1121,74.9657,75.0115,22000.0
2014-07-31 12:00:00,82.0,82.13,81.91,82.11,21800.0,75.0023,75.1212,74.92,75.1029,21800.0
2014-07-31 12:10:00,82.11,82.11,81.99,82.03,7300.0,75.1029,75.1029,74.9932,75.0297,7300.0
2014-07-31 12:20:00,82.05,82.06,81.9,81.93,13400.0,75.048,75.0572,74.9108,74.9383,13400.0
2014-07-31 12:30:00,81.89,81.99,81.88,81.95,28300.0,74.9017,74.9932,74.8925,74.9566,28300.0
2014-07-31 12:40:00,81.95,82.0,81.92,81.95,23100.0,74.9566,75.0023,74.9291,74.9566,23100.0
2014-07-31 12:50:00,81.97,81.99,81.94,81.99,10500.0,74.9749,74.9932,74.9474,74.9932,10500.0
2014-07-31 13:00:00,81.99,82.08,81.94,82.05,83400.0,74.9932,75.0755,74.9474,75.048,83400.0
2014-07-31 13:10:00,82.07,82.12,82.05,82.07,10300.0,75.0663,75.1121,75.048,75.0663,10300.0
2014-07-31 13:20:00,82.08,82.08,81.96,82.03,10700.0,75.0755,75.0755,74.9657,75.0297,10700.0
2014-07-31 13:30:00,82.05,82.25,82.02,82.22,13000.0,75.048,75.231,75.0206,75.2035,13000.0
2014-07-31 13:40:00,82.21,82.22,82.09,82.2,13000.0,75.1944,75.2035,75.0846,75.1852,13000.0
2014-07-31 13:50:00,82.2,82.29,82.14,82.29,16800.0,75.1852,75.2676,75.1304,75.2676,16800.0
2014-07-31 14:00:00,82.28,82.35,82.23,82.27,15500.0,75.2584,75.3224,75.2127,75.2493,15500.0
2014-07-31 14:10:00,82.27,82.3,82.23,82.26,30100.0,75.2493,75.2767,75.2127,75.2401,30100.0
2014-07-31 14:20:00,82.25,82.33,82.24,82.33,14200.0,75.231,75.3041,75.2218,75.3041,14200.0
2014-07-31 14:30:00,82.31,82.32,82.23,82.25,21300.0,75.2859,75.295,75.2127,75.231,21300.0
2014-07-31 14:40:00,82.25,82.25,82.08,82.14,33300.0,75.231,75.231,75.0755,75.1304,33300.0
2014-07-31 14:50:00,82.15,82.15,81.98,81.98,17600.0,75.1395,75.1395,74.984,74.984,17600.0
2014-07-31 15:00:00,81.98,82.09,81.97,82.01,17700.0,74.984,75.0846,74.9749,75.0115,17700.0
2014-07-31 15:10:00,82.02,82.02,81.92,81.99,46800.0,75.0206,75.0206,74.9291,74.9932,46800.0
2014-07-31 15:20:00,82.0,82.07,81.98,82.05,41800.0,75.0023,75.0663,74.984,75.048,41800.0
2014-07-31 15:30:00,82.07,82.09,82.0,82.08,62500.0,75.0663,75.0846,75.0023,75.0755,62500.0
2014-07-31 15:40:00,82.09,82.1,81.97,82.05,83900.0,75.0846,75.0938,74.9749,75.048,83900.0
2014-07-31 15:50:00,82.04,82.09,81.96,81.97,144500.0,75.0389,75.0846,74.9657,74.9749,144500.0
2014-08-01 09:30:00,81.58,82.12,79.67,82.12,19100.0,74.6181,75.1121,72.8711,75.1121,19100.0
2014-08-01 09:40:00,82.11,82.14,81.85,81.9,18000.0,75.1029,75.1304,74.8651,74.9108,18000.0
2014-08-01 09:50:00,81.91,82.11,81.86,81.86,19300.0,74.92,75.1029,74.8743,74.8743,19300.0
2014-08-01 10:00:00,81.89,81.96,81.69,81.76,15000.0,74.9017,74.9657,74.7188,74.7828,15000.0
2014-08-01 10:10:00,81.79,81.79,81.47,81.48,15500.0,74.8102,74.8102,74.5175,74.5267,15500.0
2014-08-01 10:20:00,81.52,81.73,81.51,81.7,11500.0,74.5633,74.7553,74.5541,74.7279,11500.0
2014-08-01 10:30:00,81.68,81.68,81.54,81.62,3400.0,74.7096,74.7096,74.5816,74.6547,3400.0
2014-08-01 10:40:00,81.65,81.7,81.46,81.46,13200.0,74.6822,74.7279,74.5084,74.5084,13200.0
2014-08-01 10:50:00,81.41,81.47,81.33,81.39,71600.0,74.4627,74.5175,74.3895,74.4444,71600.0
2014-08-01 11:00:00,81.38,81.39,81.21,81.22,17600.0,74.4352,74.4444,74.2797,74.2889,17600.0
2014-08-01 11:10:00,81.22,81.23,81.08,81.12,35800.0,74.2889,74.298,74.1608,74.1974,35800.0
2014-08-01 11:20:00,81.1,81.2,81.08,81.08,21400.0,74.1791,74.2706,74.1608,74.1608,21400.0
2014-08-01 11:30:00,81.1,81.16,80.96,80.96,13100.0,74.1791,74.234,74.0511,74.0511,13100.0
2014-08-01 11:40:00,81.0,81.06,80.89,80.89,14500.0,74.0876,74.1425,73.987,73.987,14500.0
2014-08-01 11:50:00,80.9,80.96,80.83,80.96,12800.0,73.9962,74.0511,73.9322,74.0511,12800.0
2014-08-01 12:00:00,80.98,81.03,80.88,80.92,11800.0,74.0694,74.1151,73.9779,74.0145,11800.0
2014-08-01 12:10:00,80.91,81.04,80.88,81.01,15000.0,74.0053,74.1242,73.9779,74.0968,15000.0
2014-08-01 12:20:00,81.03,81.05,80.83,80.89,21100.0,74.1151,74.1334,73.9322,73.987,21100.0
2014-08-01 12:30:00,80.89,80.92,80.77,80.77,23900.0,73.987,74.0145,73.8773,73.8773,23900.0
2014-08-01 12:40:00,80.8,80.86,80.75,80.76,7500.0,73.9047,73.9596,73.859,73.8681,7500.0
2014-08-01 12:50:00,80.75,80.9,80.69,80.88,12600.0,73.859,73.9962,73.8041,73.9779,12600.0
2014-08-01 13:00:00,80.87,80.91,80.78,80.81,14900.0,73.9687,74.0053,73.8864,73.9139,14900.0
2014-08-01 13:10:00,80.81,80.85,80.75,80.81,6000.0,73.9139,73.9504,73.859,73.9139,6000.0
2014-08-01 13:20:00,80.81,81.0,80.78,81.0,12700.0,73.9139,74.0876,73.8864,74.0876,12700.0
2014-08-01 13:30:00,81.0,81.0,80.88,80.93,8700.0,74.0876,74.0876,73.9779,74.0236,8700.0
2014-08-01 13:40:00,80.98,81.04,80.89,81.01,8800.0,74.0694,74.1242,73.987,74.0968,8800.0
2014-08-01 13:50:00,81.02,81.06,80.89,81.05,10200.0,74.1059,74.1425,73.987,74.1334,10200.0
2014-08-01 14:00:00,81.05,81.07,80.9,81.06,10800.0,74.1334,74.1517,73.9962,74.1425,10800.0
2014-08-01 14:10:00,81.09,81.16,81.05,81.12,4600.0,74.17,74.234,74.1334,74.1974,4600.0
2014-08-01 14:20:00,81.15,81.16,80.99,81.04,12200.0,74.2248,74.234,74.0785,74.1242,12200.0
2014-08-01 14:30:00,81.05,81.19,81.03,81.19,6100.0,74.1334,74.2614,74.1151,74.2614,6100.0
2014-08-01 14:40:00,81.17,81.19,81.0,81.0,22300.0,74.2431,74.2614,74.0876,74.0876,22300.0
2014-08-01 14:50:00,81.0,81.04,80.91,80.92,30300.0,74.0876,74.1242,74.0053,74.0145,30300.0
2014-08-01 15:00:00,80.92,80.95,80.83,80.84,58500.0,74.0145,74.0419,73.9322,73.9413,58500.0
2014-08-01 15:10:00,80.86,80.9,80.73,80.75,45600.0,73.9596,73.9962,73.8407,73.859,45600.0
2014-08-01 15:20:00,80.75,80.86,80.74,80.74,25900.0,73.859,73.9596,73.8498,73.8498,25900.0
2014-08-01 15:30:00,80.73,80.75,80.59,80.7,60400.0,73.8407,73.859,73.7126,73.8132,60400.0
2014-08-01 15:40:00,80.7,80.74,80.55,80.56,84400.0,73.8132,73.8498,73.676,73.6852,84400.0
2014-08-01 15:50:00,80.56,80.61,80.5,80.56,152600.0,73.6852,73.7309,73.6303,73.6852,152600.0
2014-08-04 09:30:00,80.62,80.85,80.53,80.54,38200.0,73.7401,73.9504,73.6578,73.6669,38200.0
2014-08-04 09:40:00,80.57,80.83,80.54,80.66,20000.0,73.6943,73.9322,73.6669,73.7767,20000.0
2014-08-04 09:50:00,80.66,80.8,80.62,80.71,9400.0,73.7767,73.9047,73.7401,73.8224,9400.0
2014-08-04 10:00:00,80.71,80.74,80.61,80.65,20400.0,73.8224,73.8498,73.7309,73.7675,20400.0
2014-08-04 10:10:00,80.68,80.69,80.39,80.43,9800.0,73.795,73.8041,73.5297,73.5663,9800.0
2014-08-04 10:20:00,80.43,80.58,80.42,80.45,6900.0,73.5663,73.7035,73.5571,73.5846,6900.0
2014-08-04 10:30:00,80.46,80.52,80.32,80.35,8000.0,73.5937,73.6486,73.4657,73.4931,8000.0
2014-08-04 10:40:00,80.35,80.44,80.26,80.44,13100.0,73.4931,73.5754,73.4108,73.5754,13100.0
2014-08-04 10:50:00,80.41,80.54,80.26,80.3,12700.0,73.548,73.6669,73.4108,73.4474,12700.0
2014-08-04 11:00:00,80.31,80.45,80.28,80.39,9300.0,73.4565,73.5846,73.4291,73.5297,9300.0
2014-08-04 11:10:00,80.4,80.49,80.38,80.43,22100.0,73.5388,73.6212,73.5206,73.5663,22100.0
2014-08-04 11:20:00,80.43,80.56,80.43,80.56,7700.0,73.5663,73.6852,73.5663,73.6852,7700.0
2014-08-04 11:30:00,80.57,80.61,80.52,80.59,26300.0,73.6943,73.7309,73.6486,73.7126,26300.0
2014-08-04 11:40:00,80.58,80.61,80.49,80.59,6700.0,73.7035,73.7309,73.6212,73.7126,6700.0
2014-08-04 11:50:00,80.58,80.73,80.57,80.67,13600.0,73.7035,73.8407,73.6943,73.7858,13600.0
2014-08-04 12:00:00,80.67,80.72,80.65,80.69,6800.0,73.7858,73.8315,73.7675,73.8041,6800.0
2014-08-04 12:10:00,80.69,80.79,80.69,80.73,8900.0,73.8041,73.8956,73.8041,73.8407,8900.0
2014-08-04 12:20:00,80.74,80.78,80.68,80.77,17800.0,73.8498,73.8864,73.795,73.8773,17800.0
2014-08-04 12:30:00,80.77,80.79,80.66,80.69,14300.0,73.8773,73.8956,73.7767,73.8041,14300.0
2014-08-04 12:40:00,80.68,80.8,80.68,80.7,22300.0,73.795,73.9047,73.795,73.8132,22300.0
2014-08-04 12:50:00,80.69,80.81,80.69,80.81,6800.0,73.8041,73.9139,73.8041,73.9139,6800.0
2014-08-04 13:00:00,80.81,80.81,80.72,80.72,9100.0,73.9139,73.9139,73.8315,73.8315,9100.0
2014-08-04 13:10:00,80.72,80.75,80.64,80.75,12300.0,73.8315,73.859,73.7584,73.859,12300.0
2014-08-04 13:20:00,80.76,80.82,80.75,80.76,13700.0,73.8681,73.923,73.859,73.8681,13700.0
2014-08-04 13:30:00,80.75,80.79,80.73,80.79,7300.0,73.859,73.8956,73.8407,73.8956,7300.0
2014-08-04 13:40:00,80.79,80.8,80.76,80.8,10300.0,73.8956,73.9047,73.8681,73.9047,10300.0
2014-08-04 13:50:00,80.8,80.82,80.68,80.7,12700.0,73.9047,73.923,73.795,73.8132,12700.0
2014-08-04 14:00:00,80.69,80.74,80.65,80.65,12300.0,73.8041,73.8498,73.7675,73.7675,12300.0
2014-08-04 14:10:00,80.65,80.7,80.65,80.66,11900.0,73.7675,73.8132,73.7675,73.7767,11900.0
2014-08-04 14:20:00,80.66,80.71,80.63,80.7,10500.0,73.7767,73.8224,73.7492,73.8132,10500.0
2014-08-04 14:30:00,80.7,80.82,80.7,80.79,13800.0,73.8132,73.923,73.8132,73.8956,13800.0
2014-08-04 14:40:00,80.79,80.9,80.78,80.9,52400.0,73.8956,73.9962,73.8864,73.9962,52400.0
2014-08-04 14:50:00,80.9,80.97,80.89,80.91,16100.0,73.9962,74.0602,73.987,74.0053,16100.0
2014-08-04 15:00:00,80.92,80.98,80.92,80.97,15800.0,74.0145,74.0694,74.0145,74.0602,15800.0
2014-08-04 15:10:00,80.98,81.11,80.98,81.06,18000.0,74.0694,74.1883,74.0694,74.1425,18000.0
2014-08-04 15:20:00,81.06,81.09,81.0,81.07,15400.0,74.1425,74.17,74.0876,74.1517,15400.0
2014-08-04 15:30:00,81.07,81.11,81.03,81.11,19100.0,74.1517,74.1883,74.1151,74.1883,19100.0
2014-08-04 15:40:00,81.11,81.16,81.1,81.11,35800.0,74.1883,74.234,74.1791,74.1883,35800.0
2014-08-04 15:50:00,81.11,81.15,81.0,81.01,83700.0,74.1883,74.2248,74.0876,74.0968,83700.0
2014-08-05 09:30:00,80.93,81.19,80.62,81.0,46900.0,74.0236,74.2614,73.7401,74.0876,46900.0
2014-08-05 09:40:00,81.11,81.22,80.83,80.83,13000.0,74.1883,74.2889,73.9322,73.9322,13000.0
2014-08-05 09:50:00,80.82,80.94,80.76,80.94,11100.0,73.923,74.0328,73.8681,74.0328,11100.0
2014-08-05 10:00:00,80.94,80.96,80.75,80.87,16200.0,74.0328,74.0511,73.859,73.9687,16200.0
2014-08-05 10:10:00,80.98,81.05,80.88,80.95,8400.0,74.0694,74.1334,73.9779,74.0419,8400.0
2014-08-05 10:20:00,80.93,81.16,80.93,81.16,16000.0,74.0236,74.234,74.0236,74.234,16000.0
2014-08-05 10:30:00,81.17,81.29,81.1,81.15,7200.0,74.2431,74.3529,74.1791,74.2248,7200.0
2014-08-05 10:40:00,81.18,81.22,81.06,81.13,10000.0,74.2523,74.2889,74.1425,74.2065,10000.0
2014-08-05 10:50:00,81.18,81.19,81.0,81.0,83900.0,74.2523,74.2614,74.0876,74.0876,83900.0
2014-08-05 11:00:00,81.03,81.07,80.89,80.89,12700.0,74.1151,74.1517,73.987,73.987,12700.0
2014-08-05 11:10:00,80.9,81.16,80.88,81.16,8000.0,73.9962,74.234,73.9779,74.234,8000.0
2014-08-05 11:20:00,81.19,81.25,81.09,81.14,6800.0,74.2614,74.3163,74.17,74.2157,6800.0
2014-08-05 11:30:00,81.12,81.21,81.09,81.13,16800.0,74.1974,74.2797,74.17,74.2065,16800.0
2014-08-05 11:40:00,81.14,81.18,81.0,81.03,7800.0,74.2157,74.2523,74.0876,74.1151,7800.0
2014-08-05 11:50:00,81.03,81.05,80.92,80.93,10700.0,74.1151,74.1334,74.0145,74.0236,10700.0
2014-08-05 12:00:00,80.92,81.01,80.82,80.91,5700.0,74.0145,74.0968,73.923,74.0053,5700.0
2014-08-05 12:10:00,80.95,80.95,80.85,80.91,4500.0,74.0419,74.0419,73.9504,74.0053,4500.0
2014-08-05 12:20:00,80.91,80.95,80.78,80.84,24500.0,74.0053,74.0419,73.8864,73.9413,24500.0
2014-08-05 12:30:00,80.84,80.9,80.73,80.76,4600.0,73.9413,73.9962,73.8407,73.8681,4600.0
2014-08-05 12:40:00,80.82,80.85,80.74,80.8,5400.0,73.923,73.9504,73.8498,73.9047,5400.0
2014-08-05 12:50:00,80.79,80.89,80.79,80.86,3700.0,73.8956,73.987,73.8956,73.9596,3700.0
2014-08-05 13:00:00,80.87,80.87,80.75,80.75,6300.0,73.9687,73.9687,73.859,73.859,6300.0
2014-08-05 13:10:00,80.76,80.89,80.76,80.89,4600.0,73.8681,73.987,73.8681,73.987,4600.0
2014-08-05 13:20:00,80.9,80.9,80.83,80.9,4200.0,73.9962,73.9962,73.9322,73.9962,4200.0
2014-08-05 13:30:00,80.9,80.91,80.5,80.5,16100.0,73.9962,74.0053,73.6303,73.6303,16100.0
2014-08-05 13:40:00,80.49,80.6,80.42,80.55,26100.0,73.6212,73.7218,73.5571,73.676,26100.0
2014-08-05 13:50:00,80.49,80.58,80.42,80.45,8500.0,73.6212,73.7035,73.5571,73.5846,8500.0
2014-08-05 14:00:00,80.46,80.48,80.21,80.22,16000.0,73.5937,73.612,73.3651,73.3742,16000.0
2014-08-05 14:10:00,80.27,80.41,80.26,80.38,7800.0,73.4199,73.548,73.4108,73.5206,7800.0
2014-08-05 14:20:00,80.43,80.5,80.39,80.49,6600.0,73.5663,73.6303,73.5297,73.6212,6600.0
2014-08-05 14:30:00,80.5,80.59,80.48,80.49,7200.0,73.6303,73.7126,73.612,73.6212,7200.0
2014-08-05 14:40:00,80.46,80.57,80.43,80.47,11700.0,73.5937,73.6943,73.5663,73.6029,11700.0
2014-08-05 14:50:00,80.49,80.54,80.41,80.43,10300.0,73.6212,73.6669,73.548,73.5663,10300.0
2014-08-05 15:00:00,80.42,80.43,80.3,80.33,13700.0,73.5571,73.5663,73.4474,73.4748,13700.0
2014-08-05 15:10:00,80.34,80.43,80.26,80.42,20200.0,73.484,73.5663,73.4108,73.5571,20200.0
2014-08-05 15:20:00,80.42,80.44,80.31,80.33,44700.0,73.5571,73.5754,73.4565,73.4748,44700.0
2014-08-05 15:30:00,80.33,80.53,80.33,80.44,18300.0,73.4748,73.6578,73.4748,73.5754,18300.0
2014-08-05 15:40:00,80.46,80.47,80.36,80.42,23100.0,73.5937,73.6029,73.5023,73.5571,23100.0
2014-08-05 15:50:00,80.4,80.54,80.34,80.45,65200.0,73.5388,73.6669,73.484,73.5846,65200.0
2014-08-06 09:30:00,80.39,80.55,80.11,80.23,56300.0,73.5297,73.676,73.2736,73.3834,56300.0
2014-08-06 09:40:00,80.28,80.84,80.25,80.8,22400.0,73.4291,73.9413,73.4016,73.9047,22400.0
2014-08-06 09:50:00,80.79,80.83,80.71,80.8,26200.0,73.8956,73.9322,73.8224,73.9047,26200.0
2014-08-06 10:00:00,80.82,81.04,80.81,81.02,23600.0,73.923,74.1242,73.9139,74.1059,23600.0
2014-08-06 10:10:00,81.01,81.09,80.88,80.91,43600.0,74.0968,74.17,73.9779,74.0053,43600.0
2014-08-06 10:20:00,80.95,81.1,80.92,81.1,10200.0,74.0419,74.1791,74.0145,74.1791,10200.0
2014-08-06 10:30:00,81.08,81.15,80.86,80.89,31400.0,74.1608,74.2248,73.9596,73.987,31400.0
2014-08-06 10:40:00,80.88,80.91,80.8,80.84,36400.0,73.9779,74.0053,73.9047,73.9413,36400.0
2014-08-06 10:50:00,80.86,81.05,80.86,81.03,23500.0,73.9596,74.1334,73.9596,74.1151,23500.0
2014-08-06 11:00:00,81.02,81.04,80.96,80.96,25000.0,74.1059,74.1242,74.0511,74.0511,25000.0
2014-08-06 11:10:00,80.96,81.0,80.84,80.88,19400.0,74.0511,74.0876,73.9413,73.9779,19400.0
2014-08-06 11:20:00,80.89,80.97,80.85,80.85,17700.0,73.987,74.0602,73.9504,73.9504,17700.0
2014-08-06 11:30:00,80.85,80.99,80.81,80.85,23300.0,73.9504,74.0785,73.9139,73.9504,23300.0
2014-08-06 11:40:00,80.86,81.07,80.85,81.02,15300.0,73.9596,74.1517,73.9504,74.1059,15300.0
2014-08-06 11:50:00,81.02,81.08,81.0,81.07,13900.0,74.1059,74.1608,74.0876,74.1517,13900.0
2014-08-06 12:00:00,81.09,81.15,81.04,81.07,6700.0,74.17,74.2248,74.1242,74.1517,6700.0
2014-08-06 12:10:00,81.04,81.04,80.86,80.89,12100.0,74.1242,74.1242,73.9596,73.987,12100.0
2014-08-06 12:20:00,80.87,80.95,80.83,80.87,8100.0,73.9687,74.0419,73.9322,73.9687,8100.0
2014-08-06 12:30:00,80.89,81.03,80.89,81.03,7100.0,73.987,74.1151,73.987,74.1151,7100.0
2014-08-06 12:40:00,81.02,81.02,80.94,80.96,8500.0,74.1059,74.1059,74.0328,74.0511,8500.0
2014-08-06 12:50:00,80.93,81.01,80.88,80.9,5300.0,74.0236,74.0968,73.9779,73.9962,5300.0
2014-08-06 13:00:00,80.9,80.93,80.8,80.87,6800.0,73.9962,74.0236,73.9047,73.9687,6800.0
2014-08-06 13:10:00,80.87,80.99,80.85,80.97,6700.0,73.9687,74.0785,73.9504,74.0602,6700.0
2014-08-06 13:20:00,80.97,80.99,80.88,80.88,6400.0,74.0602,74.0785,73.9779,73.9779,6400.0
2014-08-06 13:30:00,80.88,80.88,80.78,80.87,9400.0,73.9779,73.9779,73.8864,73.9687,9400.0
2014-08-06 13:40:00,80.87,80.87,80.73,80.73,6600.0,73.9687,73.9687,73.8407,73.8407,6600.0
2014-08-06 13:50:00,80.75,80.75,80.64,80.64,6800.0,73.859,73.859,73.7584,73.7584,6800.0
2014-08-06 14:00:00,80.64,80.8,80.62,80.75,11700.0,73.7584,73.9047,73.7401,73.859,11700.0
2014-08-06 14:10:00,80.75,80.86,80.7,80.84,9800.0,73.859,73.9596,73.8132,73.9413,9800.0
2014-08-06 14:20:00,80.84,80.84,80.79,80.84,16500.0,73.9413,73.9413,73.8956,73.9413,16500.0
2014-08-06 14:30:00,80.83,80.84,80.74,80.8,29100.0,73.9322,73.9413,73.8498,73.9047,29100.0
2014-08-06 14:40:00,80.81,80.99,80.8,80.97,10100.0,73.9139,74.0785,73.9047,74.0602,10100.0
2014-08-06 14:50:00,80.98,81.03,80.95,80.97,12500.0,74.0694,74.1151,74.0419,74.0602,12500.0
2014-08-06 15:00:00,80.96,81.02,80.94,80.95,11900.0,74.0511,74.1059,74.0328,74.0419,11900.0
2014-08-06 15:10:00,80.95,80.95,80.84,80.93,12900.0,74.0419,74.0419,73.9413,74.0236,12900.0
2014-08-06 15:20:00,80.93,80.98,80.9,80.94,16300.0,74.0236,74.0694,73.9962,74.0328,16300.0
2014-08-06 15:30:00,80.93,80.94,80.85,80.89,14700.0,74.0236,74.0328,73.9504,73.987,14700.0
2014-08-06 15:40:00,80.88,81.0,80.88,80.96,19900.0,73.9779,74.0876,73.9779,74.0511,19900.0
2014-08-06 15:50:00,80.96,81.04,80.94,80.94,51500.0,74.0511,74.1242,74.0328,74.0328,51500.0
2014-08-07 09:30:00,81.18,81.45,81.14,81.4,24100.0,74.2523,74.4992,74.2157,74.4535,24100.0
2014-08-07 09:40:00,81.4,81.4,81.1,81.21,33800.0,74.4535,74.4535,74.1791,74.2797,33800.0
2014-08-07 09:50:00,81.22,81.64,81.21,81.59,18000.0,74.2889,74.673,74.2797,74.6273,18000.0
2014-08-07 10:00:00,81.59,81.76,81.38,81.53,23900.0,74.6273,74.7828,74.4352,74.5724,23900.0
2014-08-07 10:10:00,81.52,81.64,81.49,81.52,16100.0,74.5633,74.673,74.5358,74.5633,16100.0
2014-08-07 10:20:00,81.54,81.54,81.39,81.39,8900.0,74.5816,74.5816,74.4444,74.4444,8900.0
2014-08-07 10:30:00,81.41,81.53,81.33,81.53,18600.0,74.4627,74.5724,74.3895,74.5724,18600.0
2014-08-07 10:40:00,81.51,81.53,81.26,81.27,13600.0,74.5541,74.5724,74.3255,74.3346,13600.0
2014-08-07 10:50:00,81.23,81.23,80.97,81.07,19800.0,74.298,74.298,74.0602,74.1517,19800.0
2014-08-07 11:00:00,81.04,81.04,80.83,80.94,14200.0,74.1242,74.1242,73.9322,74.0328,14200.0
2014-08-07 11:10:00,80.98,81.01,80.79,80.9,16900.0,74.0694,74.0968,73.8956,73.9962,16900.0
2014-08-07 11:20:00,80.92,81.02,80.92,81.0,6600.0,74.0145,74.1059,74.0145,74.0876,6600.0
2014-08-07 11:30:00,80.99,81.12,80.96,81.06,10500.0,74.0785,74.1974,74.0511,74.1425,10500.0
2014-08-07 11:40:00,81.05,81.07,80.87,80.94,15000.0,74.1334,74.1517,73.9687,74.0328,15000.0
2014-08-07 11:50:00,80.96,81.03,80.83,80.99,7800.0,74.0511,74.1151,73.9322,74.0785,7800.0
2014-08-07 12:00:00,80.97,81.05,80.87,80.99,14700.0,74.0602,74.1334,73.9687,74.0785,14700.0
2014-08-07 12:10:00,81.0,81.03,80.86,80.86,7700.0,74.0876,74.1151,73.9596,73.9596,7700.0
2014-08-07 12:20:00,80.84,80.92,80.84,80.85,4800.0,73.9413,74.0145,73.9413,73.9504,4800.0
2014-08-07 12:30:00,80.81,80.82,80.67,80.73,6200.0,73.9139,73.923,73.7858,73.8407,6200.0
2014-08-07 12:40:00,80.74,80.87,80.71,80.87,4600.0,73.8498,73.9687,73.8224,73.9687,4600.0
2014-08-07 12:50:00,80.83,80.85,80.78,80.83,4500.0,73.9322,73.9504,73.8864,73.9322,4500.0
2014-08-07 13:00:00,80.84,80.97,80.84,80.94,4700.0,73.9413,74.0602,73.9413,74.0328,4700.0
2014-08-07 13:10:00,80.94,80.98,80.9,80.9,4500.0,74.0328,74.0694,73.9962,73.9962,4500.0
2014-08-07 13:20:00,80.87,80.99,80.82,80.96,6900.0,73.9687,74.0785,73.923,74.0511,6900.0
2014-08-07 13:30:00,80.97,81.07,80.97,81.07,5600.0,74.0602,74.1517,74.0602,74.1517,5600.0
2014-08-07 13:40:00,81.07,81.16,81.06,81.14,7600.0,74.1517,74.234,74.1425,74.2157,7600.0
2014-08-07 13:50:00,81.12,81.15,81.06,81.14,7100.0,74.1974,74.2248,74.1425,74.2157,7100.0
2014-08-07 14:00:00,81.14,81.14,81.03,81.12,5000.0,74.2157,74.2157,74.1151,74.1974,5000.0
2014-08-07 14:10:00,81.12,81.12,80.96,80.98,7400.0,74.1974,74.1974,74.0511,74.0694,7400.0
2014-08-07 14:20:00,80.99,81.02,80.86,80.93,6300.0,74.0785,74.1059,73.9596,74.0236,6300.0
2014-08-07 14:30:00,80.91,80.92,80.86,80.86,7000.0,74.0053,74.0145,73.9596,73.9596,7000.0
2014-08-07 14:40:00,80.86,80.98,80.86,80.9,6300.0,73.9596,74.0694,73.9596,73.9962,6300.0
2014-08-07 14:50:00,80.91,80.96,80.8,80.8,7800.0,74.0053,74.0511,73.9047,73.9047,7800.0
2014-08-07 15:00:00,80.8,80.93,80.71,80.72,15700.0,73.9047,74.0236,73.8224,73.8315,15700.0
2014-08-07 15:10:00,80.76,80.8,80.61,80.69,12800.0,73.8681,73.9047,73.7309,73.8041,12800.0
2014-08-07 15:20:00,80.7,80.71,80.58,80.7,18200.0,73.8132,73.8224,73.7035,73.8132,18200.0
2014-08-07 15:30:00,80.71,80.81,80.68,80.79,20400.0,73.8224,73.9139,73.795,73.8956,20400.0
2014-08-07 15:40:00,80.8,80.82,80.77,80.78,21400.0,73.9047,73.923,73.8773,73.8864,21400.0
2014-08-07 15:50:00,80.77,80.94,80.77,80.84,47900.0,73.8773,74.0328,73.8773,73.9413,47900.0
2014-08-08 09:30:00,80.93,81.25,80.82,80.94,27300.0,74.0236,74.3163,73.923,74.0328,27300.0
2014-08-08 09:40:00,80.89,81.03,80.81,80.98,18300.0,73.987,74.1151,73.9139,74.0694,18300.0
2014-08-08 09:50:00,81.02,81.13,80.94,80.96,20200.0,74.1059,74.2065,74.0328,74.0511,20200.0
2014-08-08 10:00:00,80.94,80.97,80.7,80.73,29400.0,74.0328,74.0602,73.8132,73.8407,29400.0
2014-08-08 10:10:00,80.77,80.82,80.64,80.7,6800.0,73.8773,73.923,73.7584,73.8132,6800.0
2014-08-08 10:20:00,80.68,80.74,80.51,80.59,8300.0,73.795,73.8498,73.6395,73.7126,8300.0
2014-08-08 10:30:00,80.56,80.75,80.52,80.75,30200.0,73.6852,73.859,73.6486,73.859,30200.0
2014-08-08 10:40:00,80.76,80.97,80.71,80.87,19800.0,73.8681,74.0602,73.8224,73.9687,19800.0
2014-08-08 10:50:00,80.9,80.91,80.78,80.81,8600.0,73.9962,74.0053,73.8864,73.9139,8600.0
2014-08-08 11:00:00,80.8,80.94,80.78,80.85,8000.0,73.9047,74.0328,73.8864,73.9504,8000.0
2014-08-08 11:10:00,80.85,80.9,80.84,80.88,14600.0,73.9504,73.9962,73.9413,73.9779,14600.0
2014-08-08 11:20:00,80.88,80.95,80.77,80.92,8100.0,73.9779,74.0419,73.8773,74.0145,8100.0
2014-08-08 11:30:00,80.92,80.98,80.86,80.86,7900.0,74.0145,74.0694,73.9596,73.9596,7900.0
2014-08-08 11:40:00,80.87,80.9,80.82,80.84,6600.0,73.9687,73.9962,73.923,73.9413,6600.0
2014-08-08 11:50:00,80.83,80.87,80.77,80.84,9900.0,73.9322,73.9687,73.8773,73.9413,9900.0
2014-08-08 12:00:00,80.84,80.87,80.78,80.8,7100.0,73.9413,73.9687,73.8864,73.9047,7100.0
2014-08-08 12:10:00,80.77,80.8,80.71,80.73,6800.0,73.8773,73.9047,73.8224,73.8407,6800.0
2014-08-08 12:20:00,80.72,80.74,80.62,80.62,6300.0,73.8315,73.8498,73.7401,73.7401,6300.0
2014-08-08 12:30:00,80.64,80.64,80.56,80.6,12500.0,73.7584,73.7584,73.6852,73.7218,12500.0
2014-08-08 12:40:00,80.61,80.62,80.56,80.59,5900.0,73.7309,73.7401,73.6852,73.7126,5900.0
2014-08-08 12:50:00,80.59,80.66,80.59,80.66,16100.0,73.7126,73.7767,73.7126,73.7767,16100.0
2014-08-08 13:00:00,80.63,80.77,80.62,80.77,5500.0,73.7492,73.8773,73.7401,73.8773,5500.0
2014-08-08 13:10:00,80.76,80.93,80.72,80.93,7600.0,73.8681,74.0236,73.8315,74.0236,7600.0
2014-08-08 13:20:00,80.95,81.12,80.94,81.09,7400.0,74.0419,74.1974,74.0328,74.17,7400.0
2014-08-08 13:30:00,81.09,81.2,81.07,81.2,6300.0,74.17,74.2706,74.1517,74.2706,6300.0
2014-08-08 13:40:00,81.18,81.23,81.18,81.19,4700.0,74.2523,74.298,74.2523,74.2614,4700.0
2014-08-08 13:50:00,81.19,81.21,81.13,81.21,11700.0,74.2614,74.2797,74.2065,74.2797,11700.0
2014-08-08 14:00:00,81.2,81.24,81.16,81.18,7100.0,74.2706,74.3072,74.234,74.2523,7100.0
2014-08-08 14:10:00,81.2,81.2,81.14,81.18,9700.0,74.2706,74.2706,74.2157,74.2523,9700.0
2014-08-08 14:20:00,81.19,81.28,81.16,81.26,10100.0,74.2614,74.3437,74.234,74.3255,10100.0
2014-08-08 14:30:00,81.27,81.31,81.24,81.3,10500.0,74.3346,74.3712,74.3072,74.362,10500.0
2014-08-08 14:40:00,81.31,81.32,81.22,81.26,8600.0,74.3712,74.3803,74.2889,74.3255,8600.0
2014-08-08 14:50:00,81.25,81.25,81.18,81.23,36800.0,74.3163,74.3163,74.2523,74.298,36800.0
2014-08-08 15:00:00,81.23,81.26,81.16,81.16,10400.0,74.298,74.3255,74.234,74.234,10400.0
2014-08-08 15:10:00,81.16,81.21,81.15,81.2,10000.0,74.234,74.2797,74.2248,74.2706,10000.0
2014-08-08 15:20:00,81.19,81.35,81.18,81.35,13800.0,74.2614,74.4078,74.2523,74.4078,13800.0
2014-08-08 15:30:00,81.35,81.38,81.33,81.37,15800.0,74.4078,74.4352,74.3895,74.4261,15800.0
2014-08-08 15:40:00,81.39,81.42,81.36,81.38,21300.0,74.4444,74.4718,74.4169,74.4352,21300.0
2014-08-08 15:50:00,81.39,81.48,81.36,81.36,83500.0,74.4444,74.5267,74.4169,74.4169,83500.0
2014-08-11 09:30:00,81.7,81.7,81.3,81.64,18900.0,74.7279,74.7279,74.362,74.673,18900.0
2014-08-11 09:40:00,81.54,81.8,81.38,81.79,8800.0,74.5816,74.8194,74.4352,74.8102,8800.0
2014-08-11 09:50:00,81.8,81.96,81.8,81.95,10600.0,74.8194,74.9657,74.8194,74.9566,10600.0
2014-08-11 10:00:00,81.98,82.0,81.89,82.0,7600.0,74.984,75.0023,74.9017,75.0023,7600.0
2014-08-11 10:10:00,82.02,82.02,81.87,81.94,4400.0,75.0206,75.0206,74.8834,74.9474,4400.0
2014-08-11 10:20:00,81.93,81.94,81.86,81.92,11800.0,74.9383,74.9474,74.8743,74.9291,11800.0
2014-08-11 10:30:00,81.92,82.01,81.87,82.01,4600.0,74.9291,75.0115,74.8834,75.0115,4600.0
2014-08-11 10:40:00,82.01,82.01,81.85,81.85,6100.0,75.0115,75.0115,74.8651,74.8651,6100.0
2014-08-11 10:50:00,81.83,81.95,81.77,81.94,9000.0,74.8468,74.9566,74.7919,74.9474,9000.0
2014-08-11 11:00:00,81.93,81.93,81.74,81.92,7300.0,74.9383,74.9383,74.7645,74.9291,7300.0
2014-08-11 11:10:00,81.93,81.98,81.9,81.96,17700.0,74.9383,74.984,74.9108,74.9657,17700.0
2014-08-11 11:20:00,81.97,82.03,81.96,82.03,22000.0,74.9749,75.0297,74.9657,75.0297,22000.0
2014-08-11 11:30:00,82.05,82.21,82.05,82.19,12300.0,75.048,75.1944,75.048,75.1761,12300.0
2014-08-11 11:40:00,82.2,82.28,82.18,82.24,9000.0,75.1852,75.2584,75.1669,75.2218,9000.0
2014-08-11 11:50:00,82.24,82.26,82.18,82.2,7500.0,75.2218,75.2401,75.1669,75.1852,7500.0
2014-08-11 12:00:00,82.2,82.2,82.1,82.12,8700.0,75.1852,75.1852,75.0938,75.1121,8700.0
2014-08-11 12:10:00,82.11,82.16,82.06,82.06,5900.0,75.1029,75.1487,75.0572,75.0572,5900.0
2014-08-11 12:20:00,82.04,82.1,82.04,82.1,2100.0,75.0389,75.0938,75.0389,75.0938,2100.0
2014-08-11 12:30:00,82.09,82.11,82.02,82.07,3900.0,75.0846,75.1029,75.0206,75.0663,3900.0
2014-08-11 12:40:00,82.04,82.05,81.98,82.0,2400.0,75.0389,75.048,74.984,75.0023,2400.0
2014-08-11 12:50:00,81.99,82.01,81.96,81.96,4600.0,74.9932,75.0115,74.9657,74.9657,4600.0
2014-08-11 13:00:00,81.96,81.97,81.92,81.93,2000.0,74.9657,74.9749,74.9291,74.9383,2000.0
2014-08-11 13:10:00,81.93,81.95,81.91,81.91,1800.0,74.9383,74.9566,74.92,74.92,1800.0
2014-08-11 13:20:00,81.94,81.95,81.86,81.86,5100.0,74.9474,74.9566,74.8743,74.8743,5100.0
2014-08-11 13:30:00,81.88,81.91,81.85,81.89,5400.0,74.8925,74.92,74.8651,74.9017,5400.0
2014-08-11 13:40:00,81.9,81.95,81.89,81.94,6900.0,74.9108,74.9566,74.9017,74.9474,6900.0
2014-08-11 13:50:00,81.94,81.97,81.8,81.83,8700.0,74.9474,74.9749,74.8194,74.8468,8700.0
2014-08-11 14:00:00,81.82,81.82,81.73,81.81,6900.0,74.8377,74.8377,74.7553,74.8285,6900.0
2014-08-11 14:10:00,81.82,81.83,81.72,81.79,8300.0,74.8377,74.8468,74.7462,74.8102,8300.0
2014-08-11 14:20:00,81.79,81.8,81.71,81.72,6800.0,74.8102,74.8194,74.7371,74.7462,6800.0
2014-08-11 14:30:00,81.72,81.77,81.68,81.75,7200.0,74.7462,74.7919,74.7096,74.7736,7200.0
2014-08-11 14:40:00,81.75,81.83,81.71,81.8,10200.0,74.7736,74.8468,74.7371,74.8194,10200.0
2014-08-11 14:50:00,81.79,81.81,81.73,81.78,6200.0,74.8102,74.8285,74.7553,74.8011,6200.0
2014-08-11 15:00:00,81.79,81.86,81.77,81.86,6300.0,74.8102,74.8743,74.7919,74.8743,6300.0
2014-08-11 15:10:00,81.85,81.87,81.82,81.85,9500.0,74.8651,74.8834,74.8377,74.8651,9500.0
2014-08-11 15:20:00,81.85,81.85,81.78,81.78,8100.0,74.8651,74.8651,74.8011,74.8011,8100.0
2014-08-11 15:30:00,81.78,81.92,81.77,81.92,18600.0,74.8011,74.9291,74.7919,74.9291,18600.0
2014-08-11 15:40:00,81.92,81.92,81.84,81.88,22600.0,74.9291,74.9291,74.856,74.8925,22600.0
2014-08-11 15:50:00,81.87,81.91,81.79,81.8,40000.0,74.8834,74.92,74.8102,74.8194,40000.0
2014-08-12 09:30:00,81.63,82.15,81.63,81.89,30100.0,74.6639,75.1395,74.6639,74.9017,30100.0
2014-08-12 09:40:00,81.92,82.15,81.92,82.04,16100.0,74.9291,75.1395,74.9291,75.0389,16100.0
2014-08-12 09:50:00,82.04,82.14,81.9,82.07,18300.0,75.0389,75.1304,74.9108,75.0663,18300.0
2014-08-12 10:00:00,82.07,82.1,81.98,82.05,21000.0,75.0663,75.0938,74.984,75.048,21000.0
2014-08-12 10:10:00,82.05,82.05,81.86,81.88,28500.0,75.048,75.048,74.8743,74.8925,28500.0
2014-08-12 10:20:00,81.88,81.98,81.86,81.87,14100.0,74.8925,74.984,74.8743,74.8834,14100.0
2014-08-12 10:30:00,81.87,81.87,81.75,81.81,13100.0,74.8834,74.8834,74.7736,74.8285,13100.0
2014-08-12 10:40:00,81.8,81.87,81.66,81.66,18900.0,74.8194,74.8834,74.6913,74.6913,18900.0
2014-08-12 10:50:00,81.64,81.69,81.6,81.65,25200.0,74.673,74.7188,74.6364,74.6822,25200.0
2014-08-12 11:00:00,81.62,81.62,81.39,81.46,31200.0,74.6547,74.6547,74.4444,74.5084,31200.0
2014-08-12 11:10:00,81.48,81.5,81.41,81.43,15000.0,74.5267,74.545,74.4627,74.4809,15000.0
2014-08-12 11:20:00,81.44,81.44,81.33,81.42,36900.0,74.4901,74.4901,74.3895,74.4718,36900.0
2014-08-12 11:30:00,81.42,81.44,81.38,81.39,13100.0,74.4718,74.4901,74.4352,74.4444,13100.0
2014-08-12 11:40:00,81.38,81.45,81.37,81.45,13700.0,74.4352,74.4992,74.4261,74.4992,13700.0
2014-08-12 11:50:00,81.44,81.45,81.41,81.43,9700.0,74.4901,74.4992,74.4627,74.4809,9700.0
2014-08-12 12:00:00,81.42,81.43,81.38,81.41,7700.0,74.4718,74.4809,74.4352,74.4627,7700.0
2014-08-12 12:10:00,81.42,81.43,81.37,81.4,8300.0,74.4718,74.4809,74.4261,74.4535,8300.0
2014-08-12 12:20:00,81.4,81.48,81.38,81.43,11100.0,74.4535,74.5267,74.4352,74.4809,11100.0
2014-08-12 12:30:00,81.44,81.53,81.43,81.51,10600.0,74.4901,74.5724,74.4809,74.5541,10600.0
2014-08-12 12:40:00,81.52,81.6,81.48,81.5,32300.0,74.5633,74.6364,74.5267,74.545,32300.0
2014-08-12 12:50:00,81.49,81.6,81.46,81.58,12800.0,74.5358,74.6364,74.5084,74.6181,12800.0
2014-08-12 13:00:00,81.58,81.6,81.55,81.58,8400.0,74.6181,74.6364,74.5907,74.6181,8400.0
2014-08-12 13:10:00,81.59,81.63,81.55,81.58,15800.0,74.6273,74.6639,74.5907,74.6181,15800.0
2014-08-12 13:20:00,81.58,81.6,81.52,81.6,31600.0,74.6181,74.6364,74.5633,74.6364,31600.0
2014-08-12 13:30:00,81.61,81.62,81.44,81.49,18400.0,74.6456,74.6547,74.4901,74.5358,18400.0
2014-08-12 13:40:00,81.51,81.54,81.47,81.5,6600.0,74.5541,74.5816,74.5175,74.545,6600.0
2014-08-12 13:50:00,81.5,81.53,81.48,81.52,10500.0,74.545,74.5724,74.5267,74.5633,10500.0
2014-08-12 14:00:00,81.52,81.52,81.42,81.42,11600.0,74.5633,74.5633,74.4718,74.4718,11600.0
2014-08-12 14:10:00,81.42,81.44,81.34,81.43,35000.0,74.4718,74.4901,74.3986,74.4809,35000.0
2014-08-12 14:20:00,81.42,81.53,81.4,81.46,17000.0,74.4718,74.5724,74.4535,74.5084,17000.0
2014-08-12 14:30:00,81.46,81.52,81.39,81.5,18200.0,74.5084,74.5633,74.4444,74.545,18200.0
2014-08-12 14:40:00,81.51,81.53,81.47,81.51,14000.0,74.5541,74.5724,74.5175,74.5541,14000.0
2014-08-12 14:50:00,81.51,81.52,81.46,81.46,15100.0,74.5541,74.5633,74.5084,74.5084,15100.0
2014-08-12 15:00:00,81.46,81.58,81.45,81.58,28000.0,74.5084,74.6181,74.4992,74.6181,28000.0
2014-08-12 15:10:00,81.59,81.68,81.59,81.65,47900.0,74.6273,74.7096,74.6273,74.6822,47900.0
2014-08-12 15:20:00,81.65,81.71,81.6,81.71,33400.0,74.6822,74.7371,74.6364,74.7371,33400.0
2014-08-12 15:30:00,81.7,81.79,81.69,81.79,34700.0,74.7279,74.8102,74.7188,74.8102,34700.0
2014-08-12 15:40:00,81.79,81.97,81.79,81.96,88700.0,74.8102,74.9749,74.8102,74.9657,88700.0
2014-08-12 15:50:00,81.96,82.1,81.75,82.05,145800.0,74.9657,75.0938,74.7736,75.048,145800.0
2014-08-13 09:30:00,82.35,82.7,81.94,82.63,24000.0,75.3224,75.6426,74.9474,75.5785,24000.0
2014-08-13 09:40:00,82.6,82.6,82.32,82.44,16800.0,75.5511,75.5511,75.295,75.4048,16800.0
2014-08-13 09:50:00,82.47,82.74,82.45,82.59,23500.0,75.4322,75.6792,75.4139,75.542,23500.0
2014-08-13 10:00:00,82.58,82.7,82.53,82.69,45200.0,75.5328,75.6426,75.4871,75.6334,45200.0
2014-08-13 10:10:00,82.69,82.73,82.66,82.72,19000.0,75.6334,75.67,75.606,75.6609,19000.0
2014-08-13 10:20:00,82.73,82.79,82.67,82.67,20700.0,75.67,75.7249,75.6151,75.6151,20700.0
2014-08-13 10:30:00,82.69,82.73,82.68,82.72,29800.0,75.6334,75.67,75.6243,75.6609,29800.0
2014-08-13 10:40:00,82.72,82.82,82.7,82.81,15800.0,75.6609,75.7523,75.6426,75.7432,15800.0
2014-08-13 10:50:00,82.82,82.99,82.82,82.99,24000.0,75.7523,75.9078,75.7523,75.9078,24000.0
2014-08-13 11:00:00,82.99,83.09,82.99,83.09,18900.0,75.9078,75.9993,75.9078,75.9993,18900.0
2014-08-13 11:10:00,83.09,83.27,83.09,83.16,26700.0,75.9993,76.1639,75.9993,76.0633,26700.0
2014-08-13 11:20:00,83.17,83.36,83.11,83.36,38400.0,76.0725,76.2462,76.0176,76.2462,38400.0
2014-08-13 11:30:00,83.37,83.53,83.37,83.53,36400.0,76.2554,76.4017,76.2554,76.4017,36400.0
2014-08-13 11:40:00,83.52,83.59,83.48,83.55,35700.0,76.3926,76.4566,76.356,76.42,35700.0
2014-08-13 11:50:00,83.56,83.65,83.55,83.59,49700.0,76.4292,76.5115,76.42,76.4566,49700.0
2014-08-13 12:00:00,83.58,83.62,83.45,83.47,48700.0,76.4475,76.4841,76.3286,76.3469,48700.0
2014-08-13 12:10:00,83.47,83.54,83.47,83.48,9600.0,76.3469,76.4109,76.3469,76.356,9600.0
2014-08-13 12:20:00,83.48,83.48,83.42,83.46,24400.0,76.356,76.356,76.3011,76.3377,24400.0
2014-08-13 12:30:00,83.46,83.46,83.35,83.36,12000.0,76.3377,76.3377,76.2371,76.2462,12000.0
2014-08-13 12:40:00,83.36,83.49,83.31,83.43,18200.0,76.2462,76.3652,76.2005,76.3103,18200.0
2014-08-13 12:50:00,83.44,83.49,83.38,83.4,55600.0,76.3194,76.3652,76.2645,76.2828,55600.0
2014-08-13 13:00:00,83.41,83.52,83.39,83.51,18700.0,76.292,76.3926,76.2737,76.3834,18700.0
2014-08-13 13:10:00,83.5,83.52,83.44,83.44,13000.0,76.3743,76.3926,76.3194,76.3194,13000.0
2014-08-13 13:20:00,83.45,83.46,83.38,83.39,12700.0,76.3286,76.3377,76.2645,76.2737,12700.0
2014-08-13 13:30:00,83.4,83.4,83.31,83.33,14300.0,76.2828,76.2828,76.2005,76.2188,14300.0
2014-08-13 13:40:00,83.31,83.38,83.3,83.37,10200.0,76.2005,76.2645,76.1914,76.2554,10200.0
2014-08-13 13:50:00,83.37,83.38,83.34,83.35,7800.0,76.2554,76.2645,76.228,76.2371,7800.0
2014-08-13 14:00:00,83.36,83.36,83.23,83.24,15500.0,76.2462,76.2462,76.1273,76.1365,15500.0
2014-08-13 14:10:00,83.24,83.3,83.24,83.24,11300.0,76.1365,76.1914,76.1365,76.1365,11300.0
2014-08-13 14:20:00,83.24,83.24,83.18,83.2,15600.0,76.1365,76.1365,76.0816,76.0999,15600.0
2014-08-13 14:30:00,83.2,83.42,83.16,83.41,29500.0,76.0999,76.3011,76.0633,76.292,29500.0
2014-08-13 14:40:00,83.41,83.41,83.36,83.4,14700.0,76.292,76.292,76.2462,76.2828,14700.0
2014-08-13 14:50:00,83.39,83.4,83.32,83.35,20000.0,76.2737,76.2828,76.2097,76.2371,20000.0
2014-08-13 15:00:00,83.36,83.36,83.28,83.31,24200.0,76.2462,76.2462,76.1731,76.2005,24200.0
2014-08-13 15:10:00,83.3,83.36,83.3,83.34,18000.0,76.1914,76.2462,76.1914,76.228,18000.0
2014-08-13 15:20:00,83.35,83.4,83.27,83.28,29200.0,76.2371,76.2828,76.1639,76.1731,29200.0
2014-08-13 15:30:00,83.27,83.28,83.24,83.24,22000.0,76.1639,76.1731,76.1365,76.1365,22000.0
2014-08-13 15:40:00,83.24,83.32,83.24,83.32,35400.0,76.1365,76.2097,76.1365,76.2097,35400.0
2014-08-13 15:50:00,83.32,83.42,83.32,83.37,86300.0,76.2097,76.3011,76.2097,76.2554,86300.0
2014-08-14 09:30:00,83.48,83.67,83.42,83.46,39800.0,76.356,76.5298,76.3011,76.3377,39800.0
2014-08-14 09:40:00,83.49,83.54,83.35,83.4,45700.0,76.3652,76.4109,76.2371,76.2828,45700.0
2014-08-14 09:50:00,83.38,83.43,83.19,83.41,31800.0,76.2645,76.3103,76.0908,76.292,31800.0
2014-08-14 10:00:00,83.39,83.42,83.25,83.32,17300.0,76.2737,76.3011,76.1456,76.2097,17300.0
2014-08-14 10:10:00,83.33,83.5,83.29,83.41,20800.0,76.2188,76.3743,76.1822,76.292,20800.0
2014-08-14 10:20:00,83.44,83.46,83.32,83.36,22700.0,76.3194,76.3377,76.2097,76.2462,22700.0
2014-08-14 10:30:00,83.37,83.41,83.37,83.4,8200.0,76.2554,76.292,76.2554,76.2828,8200.0
2014-08-14 10:40:00,83.4,83.53,83.38,83.47,27200.0,76.2828,76.4017,76.2645,76.3469,27200.0
2014-08-14 10:50:00,83.47,83.48,83.32,83.34,18700.0,76.3469,76.356,76.2097,76.228,18700.0
2014-08-14 11:00:00,83.33,83.35,83.29,83.31,7200.0,76.2188,76.2371,76.1822,76.2005,7200.0
2014-08-14 11:10:00,83.32,83.35,83.3,83.32,10200.0,76.2097,76.2371,76.1914,76.2097,10200.0
2014-08-14 11:20:00,83.32,83.32,83.28,83.31,17000.0,76.2097,76.2097,76.1731,76.2005,17000.0
2014-08-14 11:30:00,83.31,83.34,83.29,83.31,13800.0,76.2005,76.228,76.1822,76.2005,13800.0
2014-08-14 11:40:00,83.31,83.4,83.31,83.4,3900.0,76.2005,76.2828,76.2005,76.2828,3900.0
2014-08-14 11:50:00,83.41,83.51,83.41,83.47,13900.0,76.292,76.3834,76.292,76.3469,13900.0
2014-08-14 12:00:00,83.48,83.5,83.47,83.47,7900.0,76.356,76.3743,76.3469,76.3469,7900.0
2014-08-14 12:10:00,83.46,83.47,83.42,83.46,7000.0,76.3377,76.3469,76.3011,76.3377,7000.0
2014-08-14 12:20:00,83.45,83.46,83.41,83.44,8400.0,76.3286,76.3377,76.292,76.3194,8400.0
2014-08-14 12:30:00,83.45,83.52,83.43,83.51,11600.0,76.3286,76.3926,76.3103,76.3834,11600.0
2014-08-14 12:40:00,83.5,83.51,83.45,83.47,8100.0,76.3743,76.3834,76.3286,76.3469,8100.0
2014-08-14 12:50:00,83.5,83.52,83.45,83.46,20900.0,76.3743,76.3926,76.3286,76.3377,20900.0
2014-08-14 13:00:00,83.48,83.52,83.46,83.48,10100.0,76.356,76.3926,76.3377,76.356,10100.0
2014-08-14 13:10:00,83.48,83.54,83.47,83.5,24100.0,76.356,76.4109,76.3469,76.3743,24100.0
2014-08-14 13:20:00,83.48,83.52,83.48,83.48,6400.0,76.356,76.3926,76.356,76.356,6400.0
2014-08-14 13:30:00,83.48,83.53,83.47,83.49,4500.0,76.356,76.4017,76.3469,76.3652,4500.0
2014-08-14 13:40:00,83.51,83.55,83.45,83.46,20200.0,76.3834,76.42,76.3286,76.3377,20200.0
2014-08-14 13:50:00,83.47,83.47,83.44,83.45,4700.0,76.3469,76.3469,76.3194,76.3286,4700.0
2014-08-14 14:00:00,83.45,83.58,83.44,83.49,68800.0,76.3286,76.4475,76.3194,76.3652,68800.0
2014-08-14 14:10:00,83.49,83.53,83.41,83.45,132900.0,76.3652,76.4017,76.292,76.3286,132900.0
2014-08-14 14:20:00,83.44,83.52,83.44,83.47,14300.0,76.3194,76.3926,76.3194,76.3469,14300.0
2014-08-14 14:30:00,83.48,83.53,83.48,83.49,26900.0,76.356,76.4017,76.356,76.3652,26900.0
2014-08-14 14:40:00,83.5,83.53,83.47,83.52,22300.0,76.3743,76.4017,76.3469,76.3926,22300.0
2014-08-14 14:50:00,83.52,83.68,83.52,83.66,48700.0,76.3926,76.5389,76.3926,76.5206,48700.0
2014-08-14 15:00:00,83.66,83.75,83.65,83.75,15600.0,76.5206,76.603,76.5115,76.603,15600.0
2014-08-14 15:10:00,83.75,83.8,83.74,83.8,13500.0,76.603,76.6487,76.5938,76.6487,13500.0
2014-08-14 15:20:00,83.79,83.83,83.79,83.81,12800.0,76.6396,76.6761,76.6396,76.6578,12800.0
2014-08-14 15:30:00,83.81,83.88,83.81,83.87,22800.0,76.6578,76.7219,76.6578,76.7127,22800.0
2014-08-14 15:40:00,83.86,83.87,83.78,83.81,32300.0,76.7036,76.7127,76.6304,76.6578,32300.0
2014-08-14 15:50:00,83.81,83.82,83.75,83.8,72900.0,76.6578,76.667,76.603,76.6487,72900.0
2014-08-15 09:30:00,84.25,84.56,84.08,84.52,316500.0,77.0603,77.3438,76.9048,77.3073,316500.0
2014-08-15 09:40:00,84.51,84.7,84.51,84.68,58600.0,77.2981,77.4719,77.2981,77.4536,58600.0
2014-08-15 09:50:00,84.69,84.88,84.62,84.68,36100.0,77.4627,77.6365,77.3987,77.4536,36100.0
2014-08-15 10:00:00,84.68,84.7,84.54,84.54,39100.0,77.4536,77.4719,77.3255,77.3255,39100.0
2014-08-15 10:10:00,84.54,84.61,84.34,84.36,51800.0,77.3255,77.3896,77.1426,77.1609,51800.0
2014-08-15 10:20:00,84.36,84.43,84.33,84.41,22100.0,77.1609,77.2249,77.1335,77.2066,22100.0
2014-08-15 10:30:00,84.43,84.5,84.4,84.4,21600.0,77.2249,77.289,77.1975,77.1975,21600.0
2014-08-15 10:40:00,84.4,84.41,84.13,84.21,45500.0,77.1975,77.2066,76.9505,77.0237,45500.0
2014-08-15 10:50:00,84.2,84.23,83.75,84.0,76500.0,77.0146,77.042,76.603,76.8316,76500.0
2014-08-15 11:00:00,83.99,84.05,83.86,83.96,57300.0,76.8225,76.8774,76.7036,76.795,57300.0
2014-08-15 11:10:00,83.93,84.0,83.71,83.71,39900.0,76.7676,76.8316,76.5664,76.5664,39900.0
2014-08-15 11:20:00,83.7,83.7,83.44,83.45,45200.0,76.5572,76.5572,76.3194,76.3286,45200.0
2014-08-15 11:30:00,83.46,83.5,83.37,83.49,43800.0,76.3377,76.3743,76.2554,76.3652,43800.0
2014-08-15 11:40:00,83.5,83.54,83.45,83.46,17900.0,76.3743,76.4109,76.3286,76.3377,17900.0
2014-08-15 11:50:00,83.46,83.46,83.12,83.27,30000.0,76.3377,76.3377,76.0267,76.1639,30000.0
2014-08-15 12:00:00,83.25,83.35,83.15,83.34,13800.0,76.1456,76.2371,76.0542,76.228,13800.0
2014-08-15 12:10:00,83.34,83.35,83.14,83.24,15300.0,76.228,76.2371,76.045,76.1365,15300.0
2014-08-15 12:20:00,83.24,83.49,83.14,83.44,24200.0,76.1365,76.3652,76.045,76.3194,24200.0
2014-08-15 12:30:00,83.45,83.51,83.38,83.5,25500.0,76.3286,76.3834,76.2645,76.3743,25500.0
2014-08-15 12:40:00,83.49,83.53,83.39,83.41,33500.0,76.3652,76.4017,76.2737,76.292,33500.0
2014-08-15 12:50:00,83.41,83.43,83.34,83.38,11800.0,76.292,76.3103,76.228,76.2645,11800.0
2014-08-15 13:00:00,83.38,83.46,83.28,83.44,27000.0,76.2645,76.3377,76.1731,76.3194,27000.0
2014-08-15 13:10:00,83.47,83.59,83.47,83.48,50900.0,76.3469,76.4566,76.3469,76.356,50900.0
2014-08-15 13:20:00,83.48,83.49,83.44,83.48,13300.0,76.356,76.3652,76.3194,76.356,13300.0
2014-08-15 13:30:00,83.48,83.48,83.33,83.34,10700.0,76.356,76.356,76.2188,76.228,10700.0
2014-08-15 13:40:00,83.35,83.42,83.33,83.34,15200.0,76.2371,76.3011,76.2188,76.228,15200.0
2014-08-15 13:50:00,83.34,83.38,83.25,83.31,18300.0,76.228,76.2645,76.1456,76.2005,18300.0
2014-08-15 14:00:00,83.31,83.38,83.29,83.29,12100.0,76.2005,76.2645,76.1822,76.1822,12100.0
2014-08-15 14:10:00,83.3,83.33,83.27,83.32,9400.0,76.1914,76.2188,76.1639,76.2097,9400.0
2014-08-15 14:20:00,83.31,83.56,83.29,83.56,15100.0,76.2005,76.4292,76.1822,76.4292,15100.0
2014-08-15 14:30:00,83.56,83.6,83.52,83.55,34000.0,76.4292,76.4658,76.3926,76.42,34000.0
2014-08-15 14:40:00,83.58,83.66,83.56,83.64,22600.0,76.4475,76.5206,76.4292,76.5024,22600.0
2014-08-15 14:50:00,83.64,83.65,83.55,83.55,20300.0,76.5024,76.5115,76.42,76.42,20300.0
2014-08-15 15:00:00,83.56,83.61,83.48,83.52,23300.0,76.4292,76.4749,76.356,76.3926,23300.0
2014-08-15 15:10:00,83.51,83.56,83.48,83.54,20200.0,76.3834,76.4292,76.356,76.4109,20200.0
2014-08-15 15:20:00,83.54,83.54,83.46,83.49,25600.0,76.4109,76.4109,76.3377,76.3652,25600.0
2014-08-15 15:30:00,83.5,83.65,83.48,83.57,39000.0,76.3743,76.5115,76.356,76.4383,39000.0
2014-08-15 15:40:00,83.58,83.62,83.57,83.58,49900.0,76.4475,76.4841,76.4383,76.4475,49900.0
2014-08-15 15:50:00,83.59,83.74,83.59,83.74,337500.0,76.4566,76.5938,76.4566,76.5938,337500.0
2014-08-18 09:30:00,84.22,84.37,83.99,84.19,39000.0,77.0329,77.1701,76.8225,77.0054,39000.0
2014-08-18 09:40:00,84.18,84.19,83.9,83.95,25100.0,76.9963,77.0054,76.7402,76.7859,25100.0
2014-08-18 09:50:00,83.96,84.02,83.92,83.93,33900.0,76.795,76.8499,76.7585,76.7676,33900.0
2014-08-18 10:00:00,83.93,84.03,83.92,84.03,29300.0,76.7676,76.8591,76.7585,76.8591,29300.0
2014-08-18 10:10:00,84.02,84.21,84.0,84.18,37600.0,76.8499,77.0237,76.8316,76.9963,37600.0
2014-08-18 10:20:00,84.18,84.4,84.17,84.31,41600.0,76.9963,77.1975,76.9871,77.1152,41600.0
2014-08-18 10:30:00,84.32,84.33,84.24,84.33,30800.0,77.1243,77.1335,77.0511,77.1335,30800.0
2014-08-18 10:40:00,84.34,84.36,84.27,84.28,26100.0,77.1426,77.1609,77.0786,77.0877,26100.0
2014-08-18 10:50:00,84.29,84.52,84.29,84.52,24100.0,77.0969,77.3073,77.0969,77.3073,24100.0
2014-08-18 11:00:00,84.53,84.55,84.49,84.51,24700.0,77.3164,77.3347,77.2798,77.2981,24700.0
2014-08-18 11:10:00,84.51,84.65,84.51,84.64,24700.0,77.2981,77.4262,77.2981,77.417,24700.0
2014-08-18 11:20:00,84.63,84.65,84.56,84.63,20900.0,77.4079,77.4262,77.3438,77.4079,20900.0
2014-08-18 11:30:00,84.65,84.67,84.53,84.53,25900.0,77.4262,77.4445,77.3164,77.3164,25900.0
2014-08-18 11:40:00,84.53,84.53,84.29,84.35,27200.0,77.3164,77.3164,77.0969,77.1518,27200.0
2014-08-18 11:50:00,84.36,84.66,83.94,84.42,28200.0,77.1609,77.4353,76.7768,77.2158,28200.0
2014-08-18 12:00:00,84.43,84.46,84.41,84.44,22700.0,77.2249,77.2524,77.2066,77.2341,22700.0
2014-08-18 12:10:00,84.45,84.5,84.45,84.47,10300.0,77.2432,77.289,77.2432,77.2615,10300.0
2014-08-18 12:20:00,84.47,84.48,84.42,84.42,19900.0,77.2615,77.2707,77.2158,77.2158,19900.0
2014-08-18 12:30:00,84.43,84.43,84.39,84.42,14100.0,77.2249,77.2249,77.1883,77.2158,14100.0
2014-08-18 12:40:00,84.41,84.46,84.4,84.45,11900.0,77.2066,77.2524,77.1975,77.2432,11900.0
2014-08-18 12:50:00,84.45,84.47,84.45,84.45,15500.0,77.2432,77.2615,77.2432,77.2432,15500.0
2014-08-18 13:00:00,84.45,84.45,84.38,84.4,12000.0,77.2432,77.2432,77.1792,77.1975,12000.0
2014-08-18 13:10:00,84.41,84.43,84.39,84.43,12000.0,77.2066,77.2249,77.1883,77.2249,12000.0
2014-08-18 13:20:00,84.43,84.46,84.42,84.46,17400.0,77.2249,77.2524,77.2158,77.2524,17400.0
2014-08-18 13:30:00,84.45,84.49,84.45,84.49,9900.0,77.2432,77.2798,77.2432,77.2798,9900.0
2014-08-18 13:40:00,84.49,84.54,84.48,84.54,20300.0,77.2798,77.3255,77.2707,77.3255,20300.0
2014-08-18 13:50:00,84.55,84.6,84.55,84.55,24900.0,77.3347,77.3804,77.3347,77.3347,24900.0
2014-08-18 14:00:00,84.55,84.58,84.55,84.57,15200.0,77.3347,77.3621,77.3347,77.353,15200.0
2014-08-18 14:10:00,84.58,84.62,84.57,84.62,20200.0,77.3621,77.3987,77.353,77.3987,20200.0
2014-08-18 14:20:00,84.61,84.64,84.59,84.64,18800.0,77.3896,77.417,77.3713,77.417,18800.0
2014-08-18 14:30:00,84.64,84.64,84.57,84.57,26100.0,77.417,77.417,77.353,77.353,26100.0
2014-08-18 14:40:00,84.56,84.58,84.54,84.55,22000.0,77.3438,77.3621,77.3255,77.3347,22000.0
2014-08-18 14:50:00,84.55,84.55,84.51,84.54,17800.0,77.3347,77.3347,77.2981,77.3255,17800.0
2014-08-18 15:00:00,84.54,84.54,84.4,84.4,23600.0,77.3255,77.3255,77.1975,77.1975,23600.0
2014-08-18 15:10:00,84.4,84.4,84.3,84.32,47900.0,77.1975,77.1975,77.106,77.1243,47900.0
2014-08-18 15:20:00,84.32,84.37,84.26,84.34,36800.0,77.1243,77.1701,77.0694,77.1426,36800.0
2014-08-18 15:30:00,84.34,84.36,84.33,84.33,31900.0,77.1426,77.1609,77.1335,77.1335,31900.0
2014-08-18 15:40:00,84.34,84.36,84.33,84.36,32800.0,77.1426,77.1609,77.1335,77.1609,32800.0
2014-08-18 15:50:00,84.36,84.44,84.34,84.42,153400.0,77.1609,77.2341,77.1426,77.2158,153400.0
2014-08-19 09:30:00,84.34,85.32,84.34,85.2,113900.0,77.1426,78.039,77.1426,77.9292,113900.0
2014-08-19 09:40:00,85.26,85.44,85.25,85.32,27600.0,77.9841,78.1487,77.975,78.039,27600.0
2014-08-19 09:50:00,85.33,85.34,84.99,85.09,25900.0,78.0481,78.0573,77.7371,77.8286,25900.0
2014-08-19 10:00:00,85.1,85.11,84.9,84.96,55200.0,77.8378,77.8469,77.6548,77.7097,55200.0
2014-08-19 10:10:00,84.98,85.3,84.95,85.3,40300.0,77.728,78.0207,77.7006,78.0207,40300.0
2014-08-19 10:20:00,85.3,85.36,85.2,85.23,39900.0,78.0207,78.0756,77.9292,77.9567,39900.0
2014-08-19 10:30:00,85.23,85.25,85.16,85.18,33000.0,77.9567,77.975,77.8926,77.9109,33000.0
2014-08-19 10:40:00,85.18,85.35,85.0,85.31,60300.0,77.9109,78.0664,77.7463,78.0298,60300.0
2014-08-19 10:50:00,85.31,85.48,85.31,85.41,37400.0,78.0298,78.1853,78.0298,78.1213,37400.0
2014-08-19 11:00:00,85.41,85.54,85.41,85.44,46400.0,78.1213,78.2402,78.1213,78.1487,46400.0
2014-08-19 11:10:00,85.44,85.44,85.22,85.24,41400.0,78.1487,78.1487,77.9475,77.9658,41400.0
2014-08-19 11:20:00,85.23,85.3,85.15,85.3,35200.0,77.9567,78.0207,77.8835,78.0207,35200.0
2014-08-19 11:30:00,85.31,85.35,85.29,85.32,27900.0,78.0298,78.0664,78.0115,78.039,27900.0
2014-08-19 11:40:00,85.32,85.34,85.19,85.23,32300.0,78.039,78.0573,77.9201,77.9567,32300.0
2014-08-19 11:50:00,85.22,85.26,85.17,85.19,22100.0,77.9475,77.9841,77.9018,77.9201,22100.0
2014-08-19 12:00:00,85.2,85.24,85.15,85.24,25600.0,77.9292,77.9658,77.8835,77.9658,25600.0
2014-08-19 12:10:00,85.24,85.24,85.15,85.16,15300.0,77.9658,77.9658,77.8835,77.8926,15300.0
2014-08-19 12:20:00,85.16,85.26,85.16,85.22,14500.0,77.8926,77.9841,77.8926,77.9475,14500.0
2014-08-19 12:30:00,85.23,85.24,85.17,85.17,13900.0,77.9567,77.9658,77.9018,77.9018,13900.0
2014-08-19 12:40:00,85.17,85.22,85.17,85.19,12800.0,77.9018,77.9475,77.9018,77.9201,12800.0
2014-08-19 12:50:00,85.19,85.2,85.15,85.16,12000.0,77.9201,77.9292,77.8835,77.8926,12000.0
2014-08-19 13:00:00,85.15,85.15,85.08,85.1,16000.0,77.8835,77.8835,77.8195,77.8378,16000.0
2014-08-19 13:10:00,85.09,85.09,85.03,85.03,9600.0,77.8286,77.8286,77.7737,77.7737,9600.0
2014-08-19 13:20:00,85.03,85.13,85.02,85.11,19700.0,77.7737,77.8652,77.7646,77.8469,19700.0
2014-08-19 13:30:00,85.1,85.1,85.04,85.06,41000.0,77.8378,77.8378,77.7829,77.8012,41000.0
2014-08-19 13:40:00,85.06,85.07,85.03,85.03,35900.0,77.8012,77.8103,77.7737,77.7737,35900.0
2014-08-19 13:50:00,85.04,85.16,85.03,85.15,35300.0,77.7829,77.8926,77.7737,77.8835,35300.0
2014-08-19 14:00:00,85.15,85.19,85.13,85.13,15100.0,77.8835,77.9201,77.8652,77.8652,15100.0
2014-08-19 14:10:00,85.14,85.24,85.14,85.24,14400.0,77.8743,77.9658,77.8743,77.9658,14400.0
2014-08-19 14:20:00,85.23,85.35,85.22,85.33,22200.0,77.9567,78.0664,77.9475,78.0481,22200.0
2014-08-19 14:30:00,85.33,85.4,85.33,85.4,10800.0,78.0481,78.1122,78.0481,78.1122,10800.0
2014-08-19 14:40:00,85.4,85.44,85.36,85.44,21300.0,78.1122,78.1487,78.0756,78.1487,21300.0
2014-08-19 14:50:00,85.44,85.52,85.43,85.51,22400.0,78.1487,78.2219,78.1396,78.2128,22400.0
2014-08-19 15:00:00,85.51,85.58,85.5,85.52,40800.0,78.2128,78.2768,78.2036,78.2219,40800.0
2014-08-19 15:10:00,85.51,85.52,85.42,85.46,26700.0,78.2128,78.2219,78.1305,78.167,26700.0
2014-08-19 15:20:00,85.45,85.49,85.43,85.47,22900.0,78.1579,78.1945,78.1396,78.1762,22900.0
2014-08-19 15:30:00,85.47,85.48,85.35,85.36,52100.0,78.1762,78.1853,78.0664,78.0756,52100.0
2014-08-19 15:40:00,85.37,85.38,85.32,85.38,47200.0,78.0847,78.0939,78.039,78.0939,47200.0
2014-08-19 15:50:00,85.38,85.44,85.37,85.4,131600.0,78.0939,78.1487,78.0847,78.1122,131600.0
2014-08-20 09:30:00,85.21,85.42,84.95,85.28,25100.0,77.9384,78.1305,77.7006,78.0024,25100.0
2014-08-20 09:40:00,85.33,85.49,85.28,85.28,28100.0,78.0481,78.1945,78.0024,78.0024,28100.0
2014-08-20 09:50:00,85.34,85.42,85.25,85.25,15900.0,78.0573,78.1305,77.975,77.975,15900.0
2014-08-20 10:00:00,85.25,85.25,85.03,85.14,29800.0,77.975,77.975,77.7737,77.8743,29800.0
2014-08-20 10:10:00,85.14,85.19,85.06,85.06,14600.0,77.8743,77.9201,77.8012,77.8012,14600.0
2014-08-20 10:20:00,85.07,85.09,84.87,84.88,36600.0,77.8103,77.8286,77.6274,77.6365,36600.0
2014-08-20 10:30:00,84.89,84.95,84.83,84.83,32900.0,77.6457,77.7006,77.5908,77.5908,32900.0
2014-08-20 10:40:00,84.83,85.0,84.8,85.0,21800.0,77.5908,77.7463,77.5634,77.7463,21800.0
2014-08-20 10:50:00,84.99,85.04,84.89,84.9,27600.0,77.7371,77.7829,77.6457,77.6548,27600.0
2014-08-20 11:00:00,84.89,84.92,84.8,84.92,22000.0,77.6457,77.6731,77.5634,77.6731,22000.0
2014-08-20 11:10:00,84.92,84.99,84.91,84.95,19800.0,77.6731,77.7371,77.664,77.7006,19800.0
2014-08-20 11:20:00,84.95,84.97,84.89,84.89,20300.0,77.7006,77.7189,77.6457,77.6457,20300.0
2014-08-20 11:30:00,84.92,84.95,84.89,84.93,25200.0,77.6731,77.7006,77.6457,77.6823,25200.0
2014-08-20 11:40:00,84.92,84.95,84.88,84.89,17600.0,77.6731,77.7006,77.6365,77.6457,17600.0
2014-08-20 11:50:00,84.88,84.92,84.84,84.84,15700.0,77.6365,77.6731,77.5999,77.5999,15700.0
2014-08-20 12:00:00,84.84,84.84,84.65,84.69,36400.0,77.5999,77.5999,77.4262,77.4627,36400.0
2014-08-20 12:10:00,84.7,84.7,84.53,84.56,37800.0,77.4719,77.4719,77.3164,77.3438,37800.0
2014-08-20 12:20:00,84.56,84.67,84.56,84.63,22200.0,77.3438,77.4445,77.3438,77.4079,22200.0
2014-08-20 12:30:00,84.63,84.7,84.57,84.7,35000.0,77.4079,77.4719,77.353,77.4719,35000.0
2014-08-20 12:40:00,84.71,84.89,84.7,84.87,13700.0,77.481,77.6457,77.4719,77.6274,13700.0
2014-08-20 12:50:00,84.89,84.92,84.75,84.92,20000.0,77.6457,77.6731,77.5176,77.6731,20000.0
2014-08-20 13:00:00,84.92,84.96,84.88,84.95,10400.0,77.6731,77.7097,77.6365,77.7006,10400.0
2014-08-20 13:10:00,84.95,85.02,84.91,85.0,15400.0,77.7006,77.7646,77.664,77.7463,15400.0
2014-08-20 13:20:00,85.0,85.0,84.91,84.91,10100.0,77.7463,77.7463,77.664,77.664,10100.0
2014-08-20 13:30:00,84.9,84.9,84.74,84.84,20800.0,77.6548,77.6548,77.5085,77.5999,20800.0
2014-08-20 13:40:00,84.83,84.9,84.83,84.86,14800.0,77.5908,77.6548,77.5908,77.6182,14800.0
2014-08-20 13:50:00,84.86,84.92,84.86,84.92,7400.0,77.6182,77.6731,77.6182,77.6731,7400.0
2014-08-20 14:00:00,84.92,84.92,84.66,84.7,27400.0,77.6731,77.6731,77.4353,77.4719,27400.0
2014-08-20 14:10:00,84.72,84.8,84.65,84.77,19600.0,77.4902,77.5634,77.4262,77.5359,19600.0
2014-08-20 14:20:00,84.8,84.97,84.8,84.95,23400.0,77.5634,77.7189,77.5634,77.7006,23400.0
2014-08-20 14:30:00,84.95,85.09,84.95,85.02,17800.0,77.7006,77.8286,77.7006,77.7646,17800.0
2014-08-20 14:40:00,85.01,85.12,84.93,85.09,45900.0,77.7554,77.8561,77.6823,77.8286,45900.0
2014-08-20 14:50:00,85.11,85.17,85.09,85.16,15900.0,77.8469,77.9018,77.8286,77.8926,15900.0
2014-08-20 15:00:00,85.15,85.23,85.14,85.23,18400.0,77.8835,77.9567,77.8743,77.9567,18400.0
2014-08-20 15:10:00,85.23,85.25,85.11,85.15,24400.0,77.9567,77.975,77.8469,77.8835,24400.0
2014-08-20 15:20:00,85.16,85.21,85.15,85.16,24300.0,77.8926,77.9384,77.8835,77.8926,24300.0
2014-08-20 15:30:00,85.15,85.17,85.11,85.11,19500.0,77.8835,77.9018,77.8469,77.8469,19500.0
2014-08-20 15:40:00,85.11,85.2,85.11,85.2,43400.0,77.8469,77.9292,77.8469,77.9292,43400.0
2014-08-20 15:50:00,85.2,85.33,85.2,85.27,165500.0,77.9292,78.0481,77.9292,77.9933,165500.0
2014-08-21 09:30:00,85.15,85.28,85.08,85.12,15100.0,77.8835,78.0024,77.8195,77.8561,15100.0
2014-08-21 09:40:00,85.13,85.27,85.07,85.18,4900.0,77.8652,77.9933,77.8103,77.9109,4900.0
2014-08-21 09:50:00,85.17,85.24,85.12,85.17,11400.0,77.9018,77.9658,77.8561,77.9018,11400.0
2014-08-21 10:00:00,85.17,85.24,84.83,84.85,25300.0,77.9018,77.9658,77.5908,77.6091,25300.0
2014-08-21 10:10:00,84.84,85.05,84.73,85.03,25600.0,77.5999,77.792,77.4993,77.7737,25600.0
2014-08-21 10:20:00,85.01,85.12,84.97,85.11,5200.0,77.7554,77.8561,77.7189,77.8469,5200.0
2014-08-21 10:30:00,85.09,85.3,85.09,85.25,13600.0,77.8286,78.0207,77.8286,77.975,13600.0
2014-08-21 10:40:00,85.27,85.37,85.26,85.32,15700.0,77.9933,78.0847,77.9841,78.039,15700.0
2014-08-21 10:50:00,85.33,85.38,85.29,85.29,17900.0,78.0481,78.0939,78.0115,78.0115,17900.0
2014-08-21 11:00:00,85.29,85.39,85.27,85.39,23100.0,78.0115,78.103,77.9933,78.103,23100.0
2014-08-21 11:10:00,85.39,85.48,85.38,85.38,20900.0,78.103,78.1853,78.0939,78.0939,20900.0
2014-08-21 11:20:00,85.38,85.45,85.35,85.42,24100.0,78.0939,78.1579,78.0664,78.1305,24100.0
2014-08-21 11:30:00,85.43,85.56,85.38,85.56,23300.0,78.1396,78.2585,78.0939,78.2585,23300.0
2014-08-21 11:40:00,85.54,85.59,85.46,85.46,14100.0,78.2402,78.2859,78.167,78.167,14100.0
2014-08-21 11:50:00,85.45,85.48,85.43,85.43,16100.0,78.1579,78.1853,78.1396,78.1396,16100.0
2014-08-21 12:00:00,85.46,85.54,85.45,85.52,16300.0,78.167,78.2402,78.1579,78.2219,16300.0
2014-08-21 12:10:00,85.52,85.58,85.51,85.54,9400.0,78.2219,78.2768,78.2128,78.2402,9400.0
2014-08-21 12:20:00,85.54,85.54,85.49,85.53,20300.0,78.2402,78.2402,78.1945,78.2311,20300.0
2014-08-21 12:30:00,85.54,85.55,85.5,85.51,16400.0,78.2402,78.2494,78.2036,78.2128,16400.0
2014-08-21 12:40:00,85.5,85.53,85.5,85.52,5900.0,78.2036,78.2311,78.2036,78.2219,5900.0
2014-08-21 12:50:00,85.51,85.53,85.49,85.52,4000.0,78.2128,78.2311,78.1945,78.2219,4000.0
2014-08-21 13:00:00,85.51,85.6,85.51,85.59,13800.0,78.2128,78.2951,78.2128,78.2859,13800.0
2014-08-21 13:10:00,85.6,85.6,85.56,85.57,6500.0,78.2951,78.2951,78.2585,78.2677,6500.0
2014-08-21 13:20:00,85.57,85.72,85.57,85.69,27200.0,78.2677,78.4048,78.2677,78.3774,27200.0
2014-08-21 13:30:00,85.67,85.67,85.59,85.62,12200.0,78.3591,78.3591,78.2859,78.3134,12200.0
2014-08-21 13:40:00,85.62,85.66,85.61,85.64,13800.0,78.3134,78.35,78.3042,78.3317,13800.0
2014-08-21 13:50:00,85.64,85.65,85.58,85.58,11400.0,78.3317,78.3408,78.2768,78.2768,11400.0
2014-08-21 14:00:00,85.58,85.59,85.3,85.32,50700.0,78.2768,78.2859,78.0207,78.039,50700.0
2014-08-21 14:10:00,85.32,85.39,85.18,85.39,35600.0,78.039,78.103,77.9109,78.103,35600.0
2014-08-21 14:20:00,85.38,85.51,85.38,85.39,19800.0,78.0939,78.2128,78.0939,78.103,19800.0
2014-08-21 14:30:00,85.38,85.43,85.36,85.41,39500.0,78.0939,78.1396,78.0756,78.1213,39500.0
2014-08-21 14:40:00,85.41,85.42,85.32,85.4,20100.0,78.1213,78.1305,78.039,78.1122,20100.0
2014-08-21 14:50:00,85.41,85.47,85.32,85.47,39800.0,78.1213,78.1762,78.039,78.1762,39800.0
2014-08-21 15:00:00,85.47,85.57,85.46,85.5,44400.0,78.1762,78.2677,78.167,78.2036,44400.0
2014-08-21 15:10:00,85.5,85.51,85.43,85.43,45700.0,78.2036,78.2128,78.1396,78.1396,45700.0
2014-08-21 15:20:00,85.45,85.48,85.42,85.48,41700.0,78.1579,78.1853,78.1305,78.1853,41700.0
2014-08-21 15:30:00,85.48,85.59,85.48,85.54,70900.0,78.1853,78.2859,78.1853,78.2402,70900.0
2014-08-21 15:40:00,85.54,85.61,85.51,85.6,101300.0,78.2402,78.3042,78.2128,78.2951,101300.0
2014-08-21 15:50:00,85.61,85.89,85.6,85.8,277000.0,78.3042,78.5603,78.2951,78.478,277000.0
2014-08-22 09:30:00,85.35,86.8,84.98,85.42,388000.0,78.0664,79.3927,77.728,78.1305,388000.0
2014-08-22 09:40:00,85.39,85.48,83.62,84.33,389700.0,78.103,78.1853,76.4841,77.1335,389700.0
2014-08-22 09:50:00,84.3,84.61,83.84,84.28,199600.0,77.106,77.3896,76.6853,77.0877,199600.0
2014-08-22 10:00:00,84.3,84.59,83.61,84.09,155100.0,77.106,77.3713,76.4749,76.9139,155100.0
2014-08-22 10:10:00,84.05,84.1,83.27,83.44,196300.0,76.8774,76.9231,76.1639,76.3194,196300.0
2014-08-22 10:20:00,83.43,83.45,83.05,83.17,204000.0,76.3103,76.3286,75.9627,76.0725,204000.0
2014-08-22 10:30:00,83.14,83.18,82.81,83.06,245000.0,76.045,76.0816,75.7432,75.9718,245000.0
2014-08-22 10:40:00,83.07,83.14,82.76,83.02,210700.0,75.981,76.045,75.6974,75.9353,210700.0
2014-08-22 10:50:00,82.99,83.14,82.81,83.0,219600.0,75.9078,76.045,75.7432,75.917,219600.0
2014-08-22 11:00:00,83.0,83.03,82.21,82.32,270300.0,75.917,75.9444,75.1944,75.295,270300.0
2014-08-22 11:10:00,82.31,83.14,82.11,83.07,190700.0,75.2859,76.045,75.1029,75.981,190700.0
2014-08-22 11:20:00,83.08,83.67,83.0,83.66,157700.0,75.9901,76.5298,75.917,76.5206,157700.0
2014-08-22 11:30:00,83.67,84.63,83.66,84.13,205800.0,76.5298,77.4079,76.5206,76.9505,205800.0
2014-08-22 11:40:00,84.14,84.2,83.52,83.63,118500.0,76.9597,77.0146,76.3926,76.4932,118500.0
2014-08-22 11:50:00,83.63,83.65,83.41,83.47,50200.0,76.4932,76.5115,76.292,76.3469,50200.0
2014-08-22 12:00:00,83.46,83.64,83.31,83.47,39400.0,76.3377,76.5024,76.2005,76.3469,39400.0
2014-08-22 12:10:00,83.49,83.52,83.32,83.47,28400.0,76.3652,76.3926,76.2097,76.3469,28400.0
2014-08-22 12:20:00,83.46,83.87,83.41,83.84,62700.0,76.3377,76.7127,76.292,76.6853,62700.0
2014-08-22 12:30:00,83.87,83.96,83.68,83.76,31900.0,76.7127,76.795,76.5389,76.6121,31900.0
2014-08-22 12:40:00,83.76,83.76,83.53,83.57,26700.0,76.6121,76.6121,76.4017,76.4383,26700.0
2014-08-22 12:50:00,83.58,83.76,83.58,83.62,22200.0,76.4475,76.6121,76.4475,76.4841,22200.0
2014-08-22 13:00:00,83.62,83.74,83.54,83.57,39000.0,76.4841,76.5938,76.4109,76.4383,39000.0
2014-08-22 13:10:00,83.56,83.91,83.53,83.89,25600.0,76.4292,76.7493,76.4017,76.731,25600.0
2014-08-22 13:20:00,83.86,83.94,83.69,83.87,24400.0,76.7036,76.7768,76.5481,76.7127,24400.0
2014-08-22 13:30:00,83.87,83.92,83.62,83.68,28500.0,76.7127,76.7585,76.4841,76.5389,28500.0
2014-08-22 13:40:00,83.68,83.74,83.46,83.47,33800.0,76.5389,76.5938,76.3377,76.3469,33800.0
2014-08-22 13:50:00,83.48,83.55,83.4,83.49,32000.0,76.356,76.42,76.2828,76.3652,32000.0
2014-08-22 14:00:00,83.5,83.5,83.2,83.21,33100.0,76.3743,76.3743,76.0999,76.109,33100.0
2014-08-22 14:10:00,83.2,83.31,83.13,83.16,39200.0,76.0999,76.2005,76.0359,76.0633,39200.0
2014-08-22 14:20:00,83.18,83.68,83.18,83.65,51100.0,76.0816,76.5389,76.0816,76.5115,51100.0
2014-08-22 14:30:00,83.63,83.83,83.53,83.83,59000.0,76.4932,76.6761,76.4017,76.6761,59000.0
2014-08-22 14:40:00,83.82,84.08,83.8,83.94,68100.0,76.667,76.9048,76.6487,76.7768,68100.0
2014-08-22 14:50:00,83.94,83.94,83.64,83.7,38900.0,76.7768,76.7768,76.5024,76.5572,38900.0
2014-08-22 15:00:00,83.7,83.78,83.61,83.77,44400.0,76.5572,76.6304,76.4749,76.6213,44400.0
2014-08-22 15:10:00,83.75,83.75,83.59,83.62,44200.0,76.603,76.603,76.4566,76.4841,44200.0
2014-08-22 15:20:00,83.62,83.82,83.54,83.82,74900.0,76.4841,76.667,76.4109,76.667,74900.0
2014-08-22 15:30:00,83.81,83.81,83.58,83.7,80800.0,76.6578,76.6578,76.4475,76.5572,80800.0
2014-08-22 15:40:00,83.69,83.72,83.4,83.43,151200.0,76.5481,76.5755,76.2828,76.3103,151200.0
2014-08-22 15:50:00,83.44,83.66,83.41,83.58,176400.0,76.3194,76.5206,76.292,76.4475,176400.0
2014-08-25 09:30:00,83.22,83.44,82.57,82.57,170300.0,76.1182,76.3194,75.5237,75.5237,170300.0
2014-08-25 09:40:00,82.57,82.97,82.44,82.68,65200.0,75.5237,75.8895,75.4048,75.6243,65200.0
2014-08-25 09:50:00,82.66,82.84,82.63,82.63,53100.0,75.606,75.7706,75.5785,75.5785,53100.0
2014-08-25 10:00:00,82.61,82.69,82.35,82.47,89500.0,75.5602,75.6334,75.3224,75.4322,89500.0
2014-08-25 10:10:00,82.48,82.56,82.16,82.26,86400.0,75.4413,75.5145,75.1487,75.2401,86400.0
2014-08-25 10:20:00,82.25,82.35,82.06,82.1,94300.0,75.231,75.3224,75.0572,75.0938,94300.0
2014-08-25 10:30:00,82.09,82.18,82.02,82.13,67200.0,75.0846,75.1669,75.0206,75.1212,67200.0
2014-08-25 10:40:00,82.12,82.15,81.85,81.85,85800.0,75.1121,75.1395,74.8651,74.8651,85800.0
2014-08-25 10:50:00,81.85,81.89,81.67,81.67,76100.0,74.8651,74.9017,74.7005,74.7005,76100.0
2014-08-25 11:00:00,81.69,81.84,81.62,81.63,48400.0,74.7188,74.856,74.6547,74.6639,48400.0
2014-08-25 11:10:00,81.62,81.85,81.6,81.63,61000.0,74.6547,74.8651,74.6364,74.6639,61000.0
2014-08-25 11:20:00,81.65,82.01,81.6,81.97,55000.0,74.6822,75.0115,74.6364,74.9749,55000.0
2014-08-25 11:30:00,81.97,82.2,81.97,82.17,50200.0,74.9749,75.1852,74.9749,75.1578,50200.0
2014-08-25 11:40:00,82.17,82.3,82.07,82.08,45500.0,75.1578,75.2767,75.0663,75.0755,45500.0
2014-08-25 11:50:00,82.07,82.42,82.03,82.39,73900.0,75.0663,75.3865,75.0297,75.359,73900.0
2014-08-25 12:00:00,82.39,82.4,82.15,82.17,50400.0,75.359,75.3682,75.1395,75.1578,50400.0
2014-08-25 12:10:00,82.16,82.28,82.12,82.21,37200.0,75.1487,75.2584,75.1121,75.1944,37200.0
2014-08-25 12:20:00,82.22,82.24,81.92,81.92,38500.0,75.2035,75.2218,74.9291,74.9291,38500.0
2014-08-25 12:30:00,81.9,81.99,81.85,81.93,28400.0,74.9108,74.9932,74.8651,74.9383,28400.0
2014-08-25 12:40:00,81.95,82.29,81.94,82.24,40000.0,74.9566,75.2676,74.9474,75.2218,40000.0
2014-08-25 12:50:00,82.24,82.28,82.12,82.26,33900.0,75.2218,75.2584,75.1121,75.2401,33900.0
2014-08-25 13:00:00,82.27,82.32,82.12,82.25,43600.0,75.2493,75.295,75.1121,75.231,43600.0
2014-08-25 13:10:00,82.24,82.54,82.18,82.48,60900.0,75.2218,75.4962,75.1669,75.4413,60900.0
2014-08-25 13:20:00,82.49,82.68,82.48,82.68,49800.0,75.4505,75.6243,75.4413,75.6243,49800.0
2014-08-25 13:30:00,82.67,82.7,82.55,82.65,74500.0,75.6151,75.6426,75.5054,75.5968,74500.0
2014-08-25 13:40:00,82.63,82.88,82.63,82.73,55200.0,75.5785,75.8072,75.5785,75.67,55200.0
2014-08-25 13:50:00,82.73,82.92,82.7,82.84,57600.0,75.67,75.8438,75.6426,75.7706,57600.0
2014-08-25 14:00:00,82.85,82.95,82.68,82.95,75000.0,75.7798,75.8712,75.6243,75.8712,75000.0
2014-08-25 14:10:00,82.95,82.99,82.88,82.97,59500.0,75.8712,75.9078,75.8072,75.8895,59500.0
2014-08-25 14:20:00,82.97,83.06,82.96,83.01,97400.0,75.8895,75.9718,75.8804,75.9261,97400.0
2014-08-25 14:30:00,83.0,83.01,82.86,83.0,80900.0,75.917,75.9261,75.7889,75.917,80900.0
2014-08-25 14:40:00,82.99,83.0,82.94,82.98,57600.0,75.9078,75.917,75.8621,75.8987,57600.0
2014-08-25 14:50:00,82.99,83.11,82.93,82.94,77400.0,75.9078,76.0176,75.8529,75.8621,77400.0
2014-08-25 15:00:00,82.93,83.03,82.88,82.95,106900.0,75.8529,75.9444,75.8072,75.8712,106900.0
2014-08-25 15:10:00,82.94,83.03,82.94,82.97,91800.0,75.8621,75.9444,75.8621,75.8895,91800.0
2014-08-25 15:20:00,82.97,83.03,82.96,83.03,75600.0,75.8895,75.9444,75.8804,75.9444,75600.0
2014-08-25 15:30:00,83.03,83.03,82.98,83.02,88800.0,75.9444,75.9444,75.8987,75.9353,88800.0
2014-08-25 15:40:00,83.02,83.11,82.9,82.97,143600.0,75.9353,76.0176,75.8255,75.8895,143600.0
2014-08-25 15:50:00,82.96,82.97,82.87,82.91,262900.0,75.8804,75.8895,75.7981,75.8346,262900.0
2014-08-26 09:30:00,82.91,83.57,82.91,83.07,104400.0,75.8346,76.4383,75.8346,75.981,104400.0
2014-08-26 09:40:00,83.05,83.44,83.03,83.37,26200.0,75.9627,76.3194,75.9444,76.2554,26200.0
2014-08-26 09:50:00,83.39,83.46,83.24,83.3,45300.0,76.2737,76.3377,76.1365,76.1914,45300.0
2014-08-26 10:00:00,83.32,83.47,83.28,83.38,53600.0,76.2097,76.3469,76.1731,76.2645,53600.0
2014-08-26 10:10:00,83.38,83.42,83.25,83.34,49700.0,76.2645,76.3011,76.1456,76.228,49700.0
2014-08-26 10:20:00,83.34,83.36,83.24,83.31,34500.0,76.228,76.2462,76.1365,76.2005,34500.0
2014-08-26 10:30:00,83.32,83.38,83.2,83.37,29900.0,76.2097,76.2645,76.0999,76.2554,29900.0
2014-08-26 10:40:00,83.37,83.49,83.29,83.44,42000.0,76.2554,76.3652,76.1822,76.3194,42000.0
2014-08-26 10:50:00,83.44,83.63,83.41,83.6,44500.0,76.3194,76.4932,76.292,76.4658,44500.0
2014-08-26 11:00:00,83.61,83.63,83.4,83.46,35500.0,76.4749,76.4932,76.2828,76.3377,35500.0
2014-08-26 11:10:00,83.47,83.51,83.22,83.3,51200.0,76.3469,76.3834,76.1182,76.1914,51200.0
2014-08-26 11:20:00,83.29,83.29,83.16,83.24,29400.0,76.1822,76.1822,76.0633,76.1365,29400.0
2014-08-26 11:30:00,83.24,83.27,82.99,83.13,49600.0,76.1365,76.1639,75.9078,76.0359,49600.0
2014-08-26 11:40:00,83.13,83.2,83.11,83.15,27800.0,76.0359,76.0999,76.0176,76.0542,27800.0
2014-08-26 11:50:00,83.15,83.25,83.15,83.18,33100.0,76.0542,76.1456,76.0542,76.0816,33100.0
2014-08-26 12:00:00,83.17,83.2,83.14,83.16,16300.0,76.0725,76.0999,76.045,76.0633,16300.0
2014-08-26 12:10:00,83.16,83.16,83.03,83.06,16500.0,76.0633,76.0633,75.9444,75.9718,16500.0
2014-08-26 12:20:00,83.05,83.15,83.02,83.02,11300.0,75.9627,76.0542,75.9353,75.9353,11300.0
2014-08-26 12:30:00,83.01,83.01,82.93,82.94,12600.0,75.9261,75.9261,75.8529,75.8621,12600.0
2014-08-26 12:40:00,82.97,82.98,82.89,82.89,14700.0,75.8895,75.8987,75.8164,75.8164,14700.0
2014-08-26 12:50:00,82.9,82.96,82.86,82.87,13800.0,75.8255,75.8804,75.7889,75.7981,13800.0
2014-08-26 13:00:00,82.88,83.01,82.86,82.93,17700.0,75.8072,75.9261,75.7889,75.8529,17700.0
2014-08-26 13:10:00,82.92,82.97,82.9,82.9,19000.0,75.8438,75.8895,75.8255,75.8255,19000.0
2014-08-26 13:20:00,82.91,83.02,82.9,82.93,15500.0,75.8346,75.9353,75.8255,75.8529,15500.0
2014-08-26 13:30:00,82.93,82.99,82.83,82.89,20200.0,75.8529,75.9078,75.7615,75.8164,20200.0
2014-08-26 13:40:00,82.89,82.92,82.75,82.8,21300.0,75.8164,75.8438,75.6883,75.734,21300.0
2014-08-26 13:50:00,82.8,82.86,82.78,82.81,18500.0,75.734,75.7889,75.7157,75.7432,18500.0
2014-08-26 14:00:00,82.81,82.88,82.78,82.83,18800.0,75.7432,75.8072,75.7157,75.7615,18800.0
2014-08-26 14:10:00,82.83,82.99,82.81,82.94,17800.0,75.7615,75.9078,75.7432,75.8621,17800.0
2014-08-26 14:20:00,82.93,82.95,82.88,82.88,17600.0,75.8529,75.8712,75.8072,75.8072,17600.0
2014-08-26 14:30:00,82.89,82.92,82.88,82.88,13900.0,75.8164,75.8438,75.8072,75.8072,13900.0
2014-08-26 14:40:00,82.88,82.9,82.83,82.85,25400.0,75.8072,75.8255,75.7615,75.7798,25400.0
2014-08-26 14:50:00,82.85,82.88,82.82,82.86,20400.0,75.7798,75.8072,75.7523,75.7889,20400.0
2014-08-26 15:00:00,82.86,82.87,82.81,82.81,23200.0,75.7889,75.7981,75.7432,75.7432,23200.0
2014-08-26 15:10:00,82.81,82.81,82.7,82.75,41700.0,75.7432,75.7432,75.6426,75.6883,41700.0
2014-08-26 15:20:00,82.75,82.79,82.62,82.68,52600.0,75.6883,75.7249,75.5694,75.6243,52600.0
2014-08-26 15:30:00,82.68,82.75,82.65,82.68,57000.0,75.6243,75.6883,75.5968,75.6243,57000.0
2014-08-26 15:40:00,82.68,82.76,82.64,82.68,73500.0,75.6243,75.6974,75.5877,75.6243,73500.0
2014-08-26 15:50:00,82.69,82.72,82.62,82.64,144800.0,75.6334,75.6609,75.5694,75.5877,144800.0
2014-08-27 09:30:00,82.95,83.0,82.8,82.84,58000.0,75.8712,75.917,75.734,75.7706,58000.0
2014-08-27 09:40:00,82.85,82.99,82.83,82.88,47700.0,75.7798,75.9078,75.7615,75.8072,47700.0
2014-08-27 09:50:00,82.9,82.95,82.72,82.72,21800.0,75.8255,75.8712,75.6609,75.6609,21800.0
2014-08-27 10:00:00,82.72,82.74,82.53,82.56,33300.0,75.6609,75.6792,75.4871,75.5145,33300.0
2014-08-27 10:10:00,82.56,82.6,82.46,82.6,32600.0,75.5145,75.5511,75.4231,75.5511,32600.0
2014-08-27 10:20:00,82.63,82.65,82.49,82.49,34000.0,75.5785,75.5968,75.4505,75.4505,34000.0
2014-08-27 10:30:00,82.48,82.59,82.37,82.37,34200.0,75.4413,75.542,75.3407,75.3407,34200.0
2014-08-27 10:40:00,82.36,82.61,82.34,82.61,36300.0,75.3316,75.5602,75.3133,75.5602,36300.0
2014-08-27 10:50:00,82.61,82.63,82.49,82.59,39000.0,75.5602,75.5785,75.4505,75.542,39000.0
2014-08-27 11:00:00,82.6,82.64,82.51,82.62,29300.0,75.5511,75.5877,75.4688,75.5694,29300.0
2014-08-27 11:10:00,82.61,82.63,82.53,82.55,34700.0,75.5602,75.5785,75.4871,75.5054,34700.0
2014-08-27 11:20:00,82.56,82.58,82.39,82.47,25700.0,75.5145,75.5328,75.359,75.4322,25700.0
2014-08-27 11:30:00,82.47,82.59,82.42,82.51,26400.0,75.4322,75.542,75.3865,75.4688,26400.0
2014-08-27 11:40:00,82.51,82.59,82.51,82.58,21900.0,75.4688,75.542,75.4688,75.5328,21900.0
2014-08-27 11:50:00,82.58,82.59,82.5,82.51,26400.0,75.5328,75.542,75.4596,75.4688,26400.0
2014-08-27 12:00:00,82.5,82.52,82.31,82.35,26100.0,75.4596,75.4779,75.2859,75.3224,26100.0
2014-08-27 12:10:00,82.35,82.48,82.31,82.44,20900.0,75.3224,75.4413,75.2859,75.4048,20900.0
2014-08-27 12:20:00,82.45,82.52,82.44,82.47,13200.0,75.4139,75.4779,75.4048,75.4322,13200.0
2014-08-27 12:30:00,82.45,82.48,82.36,82.41,13700.0,75.4139,75.4413,75.3316,75.3773,13700.0
2014-08-27 12:40:00,82.42,82.44,82.36,82.42,14700.0,75.3865,75.4048,75.3316,75.3865,14700.0
2014-08-27 12:50:00,82.42,82.5,82.42,82.45,15700.0,75.3865,75.4596,75.3865,75.4139,15700.0
2014-08-27 13:00:00,82.45,82.47,82.35,82.37,14300.0,75.4139,75.4322,75.3224,75.3407,14300.0
2014-08-27 13:10:00,82.37,82.48,82.37,82.48,19000.0,75.3407,75.4413,75.3407,75.4413,19000.0
2014-08-27 13:20:00,82.48,82.5,82.36,82.37,15000.0,75.4413,75.4596,75.3316,75.3407,15000.0
2014-08-27 13:30:00,82.38,82.38,82.29,82.31,25200.0,75.3499,75.3499,75.2676,75.2859,25200.0
2014-08-27 13:40:00,82.31,82.31,82.23,82.27,26500.0,75.2859,75.2859,75.2127,75.2493,26500.0
2014-08-27 13:50:00,82.28,82.33,82.26,82.3,55200.0,75.2584,75.3041,75.2401,75.2767,55200.0
2014-08-27 14:00:00,82.31,82.35,82.29,82.34,27700.0,75.2859,75.3224,75.2676,75.3133,27700.0
2014-08-27 14:10:00,82.35,82.45,82.35,82.42,20700.0,75.3224,75.4139,75.3224,75.3865,20700.0
2014-08-27 14:20:00,82.42,82.44,82.23,82.23,23000.0,75.3865,75.4048,75.2127,75.2127,23000.0
2014-08-27 14:30:00,82.23,82.32,82.23,82.29,26400.0,75.2127,75.295,75.2127,75.2676,26400.0
2014-08-27 14:40:00,82.28,82.28,82.18,82.28,33000.0,75.2584,75.2584,75.1669,75.2584,33000.0
2014-08-27 14:50:00,82.29,82.34,82.2,82.21,32600.0,75.2676,75.3133,75.1852,75.1944,32600.0
2014-08-27 15:00:00,82.21,82.4,82.2,82.39,49700.0,75.1944,75.3682,75.1852,75.359,49700.0
2014-08-27 15:10:00,82.39,82.52,82.38,82.52,56900.0,75.359,75.4779,75.3499,75.4779,56900.0
2014-08-27 15:20:00,82.52,82.53,82.41,82.52,30800.0,75.4779,75.4871,75.3773,75.4779,30800.0
2014-08-27 15:30:00,82.52,82.52,82.41,82.46,38200.0,75.4779,75.4779,75.3773,75.4231,38200.0
2014-08-27 15:40:00,82.46,82.53,82.45,82.51,53500.0,75.4231,75.4871,75.4139,75.4688,53500.0
2014-08-27 15:50:00,82.52,82.73,82.51,82.66,243300.0,75.4779,75.67,75.4688,75.606,243300.0
2014-08-28 09:30:00,82.59,82.59,82.21,82.4,77400.0,75.542,75.542,75.1944,75.3682,77400.0
2014-08-28 09:40:00,82.44,82.79,82.37,82.75,62900.0,75.4048,75.7249,75.3407,75.6883,62900.0
2014-08-28 09:50:00,82.75,82.88,82.74,82.81,43500.0,75.6883,75.8072,75.6792,75.7432,43500.0
2014-08-28 10:00:00,82.81,82.82,82.6,82.67,34300.0,75.7432,75.7523,75.5511,75.6151,34300.0
2014-08-28 10:10:00,82.68,82.69,82.44,82.6,34300.0,75.6243,75.6334,75.4048,75.5511,34300.0
2014-08-28 10:20:00,82.6,82.69,82.56,82.69,34000.0,75.5511,75.6334,75.5145,75.6334,34000.0
2014-08-28 10:30:00,82.69,82.83,82.62,82.8,53900.0,75.6334,75.7615,75.5694,75.734,53900.0
2014-08-28 10:40:00,82.8,83.0,82.8,82.98,70000.0,75.734,75.917,75.734,75.8987,70000.0
2014-08-28 10:50:00,82.96,82.96,82.88,82.94,24600.0,75.8804,75.8804,75.8072,75.8621,24600.0
2014-08-28 11:00:00,82.94,83.03,82.92,82.95,98600.0,75.8621,75.9444,75.8438,75.8712,98600.0
2014-08-28 11:10:00,82.94,82.94,82.86,82.94,18500.0,75.8621,75.8621,75.7889,75.8621,18500.0
2014-08-28 11:20:00,82.95,82.95,82.87,82.91,14400.0,75.8712,75.8712,75.7981,75.8346,14400.0
2014-08-28 11:30:00,82.93,83.04,82.91,83.04,13000.0,75.8529,75.9536,75.8346,75.9536,13000.0
2014-08-28 11:40:00,83.02,83.07,82.97,83.04,11200.0,75.9353,75.981,75.8895,75.9536,11200.0
2014-08-28 11:50:00,83.04,83.21,83.04,83.06,26000.0,75.9536,76.109,75.9536,75.9718,26000.0
2014-08-28 12:00:00,83.04,83.1,83.02,83.1,12200.0,75.9536,76.0084,75.9353,76.0084,12200.0
2014-08-28 12:10:00,83.11,83.19,83.07,83.17,25400.0,76.0176,76.0908,75.981,76.0725,25400.0
2014-08-28 12:20:00,83.18,83.38,83.17,83.38,32000.0,76.0816,76.2645,76.0725,76.2645,32000.0
2014-08-28 12:30:00,83.39,83.59,83.38,83.54,71900.0,76.2737,76.4566,76.2645,76.4109,71900.0
2014-08-28 12:40:00,83.54,83.54,83.36,83.36,37300.0,76.4109,76.4109,76.2462,76.2462,37300.0
2014-08-28 12:50:00,83.35,83.38,83.24,83.3,29200.0,76.2371,76.2645,76.1365,76.1914,29200.0
2014-08-28 13:00:00,83.28,83.31,83.22,83.31,16900.0,76.1731,76.2005,76.1182,76.2005,16900.0
2014-08-28 13:10:00,83.28,83.34,83.25,83.29,16600.0,76.1731,76.228,76.1456,76.1822,16600.0
2014-08-28 13:20:00,83.29,83.33,83.24,83.32,17200.0,76.1822,76.2188,76.1365,76.2097,17200.0
2014-08-28 13:30:00,83.31,83.36,83.2,83.36,29900.0,76.2005,76.2462,76.0999,76.2462,29900.0
2014-08-28 13:40:00,83.34,83.38,83.32,83.34,18400.0,76.228,76.2645,76.2097,76.228,18400.0
2014-08-28 13:50:00,83.36,83.42,83.36,83.36,33000.0,76.2462,76.3011,76.2462,76.2462,33000.0
2014-08-28 14:00:00,83.36,83.42,83.28,83.34,19700.0,76.2462,76.3011,76.1731,76.228,19700.0
2014-08-28 14:10:00,83.34,83.41,83.31,83.41,21500.0,76.228,76.292,76.2005,76.292,21500.0
2014-08-28 14:20:00,83.41,83.51,83.41,83.5,20500.0,76.292,76.3834,76.292,76.3743,20500.0
2014-08-28 14:30:00,83.49,83.55,83.49,83.55,30500.0,76.3652,76.42,76.3652,76.42,30500.0
2014-08-28 14:40:00,83.55,83.59,83.47,83.55,35000.0,76.42,76.4566,76.3469,76.42,35000.0
2014-08-28 14:50:00,83.55,83.59,83.47,83.51,43600.0,76.42,76.4566,76.3469,76.3834,43600.0
2014-08-28 15:00:00,83.51,83.54,83.44,83.5,46200.0,76.3834,76.4109,76.3194,76.3743,46200.0
2014-08-28 15:10:00,83.49,83.55,83.42,83.52,47900.0,76.3652,76.42,76.3011,76.3926,47900.0
2014-08-28 15:20:00,83.53,83.6,83.45,83.5,34300.0,76.4017,76.4658,76.3286,76.3743,34300.0
2014-08-28 15:30:00,83.5,83.53,83.44,83.45,43500.0,76.3743,76.4017,76.3194,76.3286,43500.0
2014-08-28 15:40:00,83.45,83.46,83.4,83.43,45700.0,76.3286,76.3377,76.2828,76.3103,45700.0
2014-08-28 15:50:00,83.42,83.43,83.33,83.36,100100.0,76.3011,76.3103,76.2188,76.2462,100100.0
2014-08-29 09:30:00,83.68,83.68,83.04,83.04,55400.0,76.5389,76.5389,75.9536,75.9536,55400.0
2014-08-29 09:40:00,83.06,83.13,82.93,82.97,13800.0,75.9718,76.0359,75.8529,75.8895,13800.0
2014-08-29 09:50:00,82.96,82.99,82.68,82.84,35800.0,75.8804,75.9078,75.6243,75.7706,35800.0
2014-08-29 10:00:00,82.85,82.91,82.7,82.72,19600.0,75.7798,75.8346,75.6426,75.6609,19600.0
2014-08-29 10:10:00,82.71,82.77,82.67,82.77,29600.0,75.6517,75.7066,75.6151,75.7066,29600.0
2014-08-29 10:20:00,82.74,82.81,82.65,82.66,22100.0,75.6792,75.7432,75.5968,75.606,22100.0
2014-08-29 10:30:00,82.63,82.78,82.6,82.73,30800.0,75.5785,75.7157,75.5511,75.67,30800.0
2014-08-29 10:40:00,82.73,82.95,82.73,82.94,12000.0,75.67,75.8712,75.67,75.8621,12000.0
2014-08-29 10:50:00,82.95,83.21,82.94,83.2,10700.0,75.8712,76.109,75.8621,76.0999,10700.0
2014-08-29 11:00:00,83.2,83.27,83.17,83.17,12200.0,76.0999,76.1639,76.0725,76.0725,12200.0
2014-08-29 11:10:00,83.17,83.32,83.17,83.23,13100.0,76.0725,76.2097,76.0725,76.1273,13100.0
2014-08-29 11:20:00,83.24,83.36,83.23,83.34,6900.0,76.1365,76.2462,76.1273,76.228,6900.0
2014-08-29 11:30:00,83.34,83.46,83.31,83.45,8600.0,76.228,76.3377,76.2005,76.3286,8600.0
2014-08-29 11:40:00,83.43,83.47,83.42,83.45,7600.0,76.3103,76.3469,76.3011,76.3286,7600.0
2014-08-29 11:50:00,83.46,83.46,83.3,83.33,36100.0,76.3377,76.3377,76.1914,76.2188,36100.0
2014-08-29 12:00:00,83.34,83.39,83.27,83.27,9400.0,76.228,76.2737,76.1639,76.1639,9400.0
2014-08-29 12:10:00,83.26,83.27,83.23,83.26,11900.0,76.1548,76.1639,76.1273,76.1548,11900.0
2014-08-29 12:20:00,83.24,83.25,83.17,83.18,13400.0,76.1365,76.1456,76.0725,76.0816,13400.0
2014-08-29 12:30:00,83.19,83.21,83.12,83.13,7100.0,76.0908,76.109,76.0267,76.0359,7100.0
2014-08-29 12:40:00,83.16,83.18,83.1,83.18,4000.0,76.0633,76.0816,76.0084,76.0816,4000.0
2014-08-29 12:50:00,83.16,83.2,83.15,83.15,5100.0,76.0633,76.0999,76.0542,76.0542,5100.0
2014-08-29 13:00:00,83.14,83.33,83.14,83.33,20300.0,76.045,76.2188,76.045,76.2188,20300.0
2014-08-29 13:10:00,83.33,83.36,83.26,83.26,9300.0,76.2188,76.2462,76.1548,76.1548,9300.0
2014-08-29 13:20:00,83.27,83.27,83.15,83.21,7900.0,76.1639,76.1639,76.0542,76.109,7900.0
2014-08-29 13:30:00,83.21,83.24,83.18,83.18,3900.0,76.109,76.1365,76.0816,76.0816,3900.0
2014-08-29 13:40:00,83.18,83.18,83.12,83.16,9300.0,76.0816,76.0816,76.0267,76.0633,9300.0
2014-08-29 13:50:00,83.15,83.15,83.08,83.08,6800.0,76.0542,76.0542,75.9901,75.9901,6800.0
2014-08-29 14:00:00,83.08,83.15,83.07,83.15,9500.0,75.9901,76.0542,75.981,76.0542,9500.0
2014-08-29 14:10:00,83.14,83.16,83.12,83.14,11000.0,76.045,76.0633,76.0267,76.045,11000.0
2014-08-29 14:20:00,83.11,83.16,83.11,83.13,8700.0,76.0176,76.0633,76.0176,76.0359,8700.0
2014-08-29 14:30:00,83.13,83.15,83.13,83.13,8300.0,76.0359,76.0542,76.0359,76.0359,8300.0
2014-08-29 14:40:00,83.14,83.16,83.08,83.1,13100.0,76.045,76.0633,75.9901,76.0084,13100.0
2014-08-29 14:50:00,83.09,83.11,83.07,83.11,7100.0,75.9993,76.0176,75.981,76.0176,7100.0
2014-08-29 15:00:00,83.11,83.19,83.11,83.13,17300.0,76.0176,76.0908,76.0176,76.0359,17300.0
2014-08-29 15:10:00,83.14,83.21,83.12,83.18,21000.0,76.045,76.109,76.0267,76.0816,21000.0
2014-08-29 15:20:00,83.18,83.23,83.17,83.17,18200.0,76.0816,76.1273,76.0725,76.0725,18200.0
2014-08-29 15:30:00,83.18,83.23,83.14,83.16,28400.0,76.0816,76.1273,76.045,76.0633,28400.0
2014-08-29 15:40:00,83.16,83.24,83.14,83.16,34400.0,76.0633,76.1365,76.045,76.0633,34400.0
2014-08-29 15:50:00,83.17,83.22,83.14,83.18,86000.0,76.0725,76.1182,76.045,76.0816,86000.0
2014-09-02 09:30:00,83.35,83.48,83.01,83.01,46200.0,76.2371,76.356,75.9261,75.9261,46200.0
2014-09-02 09:40:00,82.98,83.2,82.91,83.1,28200.0,75.8987,76.0999,75.8346,76.0084,28200.0
2014-09-02 09:50:00,83.15,83.29,83.13,83.28,19900.0,76.0542,76.1822,76.0359,76.1731,19900.0
2014-09-02 10:00:00,83.28,83.35,83.16,83.3,35600.0,76.1731,76.2371,76.0633,76.1914,35600.0
2014-09-02 10:10:00,83.33,83.46,83.31,83.42,37900.0,76.2188,76.3377,76.2005,76.3011,37900.0
2014-09-02 10:20:00,83.42,83.48,83.37,83.41,27700.0,76.3011,76.356,76.2554,76.292,27700.0
2014-09-02 10:30:00,83.43,83.49,83.37,83.46,17900.0,76.3103,76.3652,76.2554,76.3377,17900.0
2014-09-02 10:40:00,83.46,83.62,83.46,83.55,16900.0,76.3377,76.4841,76.3377,76.42,16900.0
2014-09-02 10:50:00,83.55,83.56,83.45,83.55,19500.0,76.42,76.4292,76.3286,76.42,19500.0
2014-09-02 11:00:00,83.56,83.67,83.54,83.6,15500.0,76.4292,76.5298,76.4109,76.4658,15500.0
2014-09-02 11:10:00,83.61,83.67,83.45,83.53,37800.0,76.4749,76.5298,76.3286,76.4017,37800.0
2014-09-02 11:20:00,83.52,83.56,83.45,83.46,13000.0,76.3926,76.4292,76.3286,76.3377,13000.0
2014-09-02 11:30:00,83.48,83.57,83.4,83.4,12300.0,76.356,76.4383,76.2828,76.2828,12300.0
2014-09-02 11:40:00,83.39,83.42,83.23,83.25,22700.0,76.2737,76.3011,76.1273,76.1456,22700.0
2014-09-02 11:50:00,83.26,83.3,83.15,83.22,20300.0,76.1548,76.1914,76.0542,76.1182,20300.0
2014-09-02 12:00:00,83.21,83.3,83.19,83.19,16700.0,76.109,76.1914,76.0908,76.0908,16700.0
2014-09-02 12:10:00,83.19,83.2,83.16,83.2,8100.0,76.0908,76.0999,76.0633,76.0999,8100.0
2014-09-02 12:20:00,83.17,83.25,83.12,83.13,12000.0,76.0725,76.1456,76.0267,76.0359,12000.0
2014-09-02 12:30:00,83.15,83.15,82.94,82.98,21700.0,76.0542,76.0542,75.8621,75.8987,21700.0
2014-09-02 12:40:00,83.01,83.06,82.88,82.99,18100.0,75.9261,75.9718,75.8072,75.9078,18100.0
2014-09-02 12:50:00,82.99,83.01,82.91,82.98,14600.0,75.9078,75.9261,75.8346,75.8987,14600.0
2014-09-02 13:00:00,82.98,82.98,82.91,82.96,21200.0,75.8987,75.8987,75.8346,75.8804,21200.0
2014-09-02 13:10:00,82.97,82.97,82.88,82.88,14100.0,75.8895,75.8895,75.8072,75.8072,14100.0
2014-09-02 13:20:00,82.87,82.9,82.81,82.88,14500.0,75.7981,75.8255,75.7432,75.8072,14500.0
2014-09-02 13:30:00,82.9,82.99,82.84,82.94,20700.0,75.8255,75.9078,75.7706,75.8621,20700.0
2014-09-02 13:40:00,82.93,82.96,82.87,82.92,26300.0,75.8529,75.8804,75.7981,75.8438,26300.0
2014-09-02 13:50:00,82.92,82.94,82.87,82.87,19500.0,75.8438,75.8621,75.7981,75.7981,19500.0
2014-09-02 14:00:00,82.88,82.9,82.76,82.83,41000.0,75.8072,75.8255,75.6974,75.7615,41000.0
2014-09-02 14:10:00,82.83,82.88,82.73,82.86,37700.0,75.7615,75.8072,75.67,75.7889,37700.0
2014-09-02 14:20:00,82.87,83.0,82.87,82.98,19500.0,75.7981,75.917,75.7981,75.8987,19500.0
2014-09-02 14:30:00,83.0,83.0,82.89,82.96,26900.0,75.917,75.917,75.8164,75.8804,26900.0
2014-09-02 14:40:00,82.97,83.04,82.89,83.04,21000.0,75.8895,75.9536,75.8164,75.9536,21000.0
2014-09-02 14:50:00,83.04,83.05,82.94,82.94,21300.0,75.9536,75.9627,75.8621,75.8621,21300.0
2014-09-02 15:00:00,82.94,82.95,82.87,82.91,20500.0,75.8621,75.8712,75.7981,75.8346,20500.0
2014-09-02 15:10:00,82.92,82.98,82.91,82.97,23500.0,75.8438,75.8987,75.8346,75.8895,23500.0
2014-09-02 15:20:00,82.95,83.0,82.92,82.97,25300.0,75.8712,75.917,75.8438,75.8895,25300.0
2014-09-02 15:30:00,82.97,83.0,82.92,82.97,48000.0,75.8895,75.917,75.8438,75.8895,48000.0
2014-09-02 15:40:00,82.97,83.0,82.92,82.94,74800.0,75.8895,75.917,75.8438,75.8621,74800.0
2014-09-02 15:50:00,82.94,82.97,82.84,82.88,174300.0,75.8621,75.8895,75.7706,75.8072,174300.0
2014-09-03 09:30:00,83.01,83.17,82.61,82.69,51700.0,75.9261,76.0725,75.5602,75.6334,51700.0
2014-09-03 09:40:00,82.65,82.89,82.62,82.85,19600.0,75.5968,75.8164,75.5694,75.7798,19600.0
2014-09-03 09:50:00,82.82,83.0,82.75,82.94,20200.0,75.7523,75.917,75.6883,75.8621,20200.0
2014-09-03 10:00:00,82.99,83.06,82.96,83.01,52700.0,75.9078,75.9718,75.8804,75.9261,52700.0
2014-09-03 10:10:00,83.01,83.03,82.92,82.92,33300.0,75.9261,75.9444,75.8438,75.8438,33300.0
2014-09-03 10:20:00,82.92,82.92,82.74,82.83,10600.0,75.8438,75.8438,75.6792,75.7615,10600.0
2014-09-03 10:30:00,82.82,82.96,82.82,82.96,12600.0,75.7523,75.8804,75.7523,75.8804,12600.0
2014-09-03 10:40:00,82.95,83.02,82.91,82.95,24900.0,75.8712,75.9353,75.8346,75.8712,24900.0
2014-09-03 10:50:00,82.95,83.0,82.85,82.86,29200.0,75.8712,75.917,75.7798,75.7889,29200.0
2014-09-03 11:00:00,82.85,82.89,82.75,82.75,21400.0,75.7798,75.8164,75.6883,75.6883,21400.0
2014-09-03 11:10:00,82.78,82.78,82.64,82.67,17300.0,75.7157,75.7157,75.5877,75.6151,17300.0
2014-09-03 11:20:00,82.68,82.73,82.64,82.64,16500.0,75.6243,75.67,75.5877,75.5877,16500.0
2014-09-03 11:30:00,82.63,82.74,82.6,82.62,30200.0,75.5785,75.6792,75.5511,75.5694,30200.0
2014-09-03 11:40:00,82.64,82.64,82.49,82.51,17800.0,75.5877,75.5877,75.4505,75.4688,17800.0
2014-09-03 11:50:00,82.51,82.63,82.5,82.53,13500.0,75.4688,75.5785,75.4596,75.4871,13500.0
2014-09-03 12:00:00,82.53,82.56,82.46,82.53,15200.0,75.4871,75.5145,75.4231,75.4871,15200.0
2014-09-03 12:10:00,82.53,82.59,82.48,82.53,24100.0,75.4871,75.542,75.4413,75.4871,24100.0
2014-09-03 12:20:00,82.53,82.56,82.49,82.5,37000.0,75.4871,75.5145,75.4505,75.4596,37000.0
2014-09-03 12:30:00,82.5,82.53,82.47,82.51,14700.0,75.4596,75.4871,75.4322,75.4688,14700.0
2014-09-03 12:40:00,82.5,82.53,82.42,82.43,30700.0,75.4596,75.4871,75.3865,75.3956,30700.0
2014-09-03 12:50:00,82.43,82.47,82.38,82.4,17900.0,75.3956,75.4322,75.3499,75.3682,17900.0
2014-09-03 13:00:00,82.41,82.5,82.39,82.41,21300.0,75.3773,75.4596,75.359,75.3773,21300.0
2014-09-03 13:10:00,82.44,82.45,82.4,82.41,15900.0,75.4048,75.4139,75.3682,75.3773,15900.0
2014-09-03 13:20:00,82.41,82.41,82.35,82.38,28600.0,75.3773,75.3773,75.3224,75.3499,28600.0
2014-09-03 13:30:00,82.39,82.48,82.34,82.37,32200.0,75.359,75.4413,75.3133,75.3407,32200.0
2014-09-03 13:40:00,82.37,82.41,82.33,82.35,14400.0,75.3407,75.3773,75.3041,75.3224,14400.0
2014-09-03 13:50:00,82.35,82.36,82.18,82.2,46800.0,75.3224,75.3316,75.1669,75.1852,46800.0
2014-09-03 14:00:00,82.2,82.3,82.2,82.22,30400.0,75.1852,75.2767,75.1852,75.2035,30400.0
2014-09-03 14:10:00,82.21,82.25,82.14,82.14,16700.0,75.1944,75.231,75.1304,75.1304,16700.0
2014-09-03 14:20:00,82.13,82.22,82.1,82.14,28100.0,75.1212,75.2035,75.0938,75.1304,28100.0
2014-09-03 14:30:00,82.17,82.25,82.16,82.2,14700.0,75.1578,75.231,75.1487,75.1852,14700.0
2014-09-03 14:40:00,82.22,82.26,82.19,82.19,15400.0,75.2035,75.2401,75.1761,75.1761,15400.0
2014-09-03 14:50:00,82.21,82.21,82.15,82.19,24400.0,75.1944,75.1944,75.1395,75.1761,24400.0
2014-09-03 15:00:00,82.17,82.22,82.09,82.22,24300.0,75.1578,75.2035,75.0846,75.2035,24300.0
2014-09-03 15:10:00,82.21,82.23,82.14,82.17,41000.0,75.1944,75.2127,75.1304,75.1578,41000.0
2014-09-03 15:20:00,82.17,82.18,82.06,82.06,48500.0,75.1578,75.1669,75.0572,75.0572,48500.0
2014-09-03 15:30:00,82.06,82.18,82.06,82.1,48900.0,75.0572,75.1669,75.0572,75.0938,48900.0
2014-09-03 15:40:00,82.1,82.13,82.0,82.06,72400.0,75.0938,75.1212,75.0023,75.0572,72400.0
2014-09-03 15:50:00,82.06,82.16,82.06,82.11,98600.0,75.0572,75.1487,75.0572,75.1029,98600.0
2014-09-04 09:30:00,82.93,82.93,82.01,82.43,47400.0,75.8529,75.8529,75.0115,75.3956,47400.0
2014-09-04 09:40:00,82.37,82.44,82.3,82.44,22900.0,75.3407,75.4048,75.2767,75.4048,22900.0
2014-09-04 09:50:00,82.44,82.6,82.42,82.51,29000.0,75.4048,75.5511,75.3865,75.4688,29000.0
2014-09-04 10:00:00,82.54,82.58,82.31,82.47,26500.0,75.4962,75.5328,75.2859,75.4322,26500.0
2014-09-04 10:10:00,82.45,82.58,82.4,82.49,50400.0,75.4139,75.5328,75.3682,75.4505,50400.0
2014-09-04 10:20:00,82.52,82.55,82.42,82.46,19100.0,75.4779,75.5054,75.3865,75.4231,19100.0
2014-09-04 10:30:00,82.47,82.59,82.44,82.44,59100.0,75.4322,75.542,75.4048,75.4048,59100.0
2014-09-04 10:40:00,82.46,82.52,82.34,82.52,31400.0,75.4231,75.4779,75.3133,75.4779,31400.0
2014-09-04 10:50:00,82.5,82.58,82.46,82.47,19400.0,75.4596,75.5328,75.4231,75.4322,19400.0
2014-09-04 11:00:00,82.47,82.57,82.44,82.48,15700.0,75.4322,75.5237,75.4048,75.4413,15700.0
2014-09-04 11:10:00,82.5,82.64,82.49,82.59,16400.0,75.4596,75.5877,75.4505,75.542,16400.0
2014-09-04 11:20:00,82.56,82.6,82.5,82.5,10400.0,75.5145,75.5511,75.4596,75.4596,10400.0
2014-09-04 11:30:00,82.5,82.52,82.44,82.46,10300.0,75.4596,75.4779,75.4048,75.4231,10300.0
2014-09-04 11:40:00,82.43,82.52,82.41,82.47,21400.0,75.3956,75.4779,75.3773,75.4322,21400.0
2014-09-04 11:50:00,82.48,82.5,82.42,82.45,6500.0,75.4413,75.4596,75.3865,75.4139,6500.0
2014-09-04 12:00:00,82.45,82.49,82.34,82.34,22700.0,75.4139,75.4505,75.3133,75.3133,22700.0
2014-09-04 12:10:00,82.37,82.37,82.31,82.32,9100.0,75.3407,75.3407,75.2859,75.295,9100.0
2014-09-04 12:20:00,82.33,82.35,82.24,82.24,8900.0,75.3041,75.3224,75.2218,75.2218,8900.0
2014-09-04 12:30:00,82.24,82.28,82.21,82.25,5200.0,75.2218,75.2584,75.1944,75.231,5200.0
2014-09-04 12:40:00,82.24,82.3,82.18,82.18,10000.0,75.2218,75.2767,75.1669,75.1669,10000.0
2014-09-04 12:50:00,82.2,82.23,82.14,82.17,16700.0,75.1852,75.2127,75.1304,75.1578,16700.0
2014-09-04 13:00:00,82.16,82.27,82.15,82.24,28000.0,75.1487,75.2493,75.1395,75.2218,28000.0
2014-09-04 13:10:00,82.22,82.26,82.18,82.25,26300.0,75.2035,75.2401,75.1669,75.231,26300.0
2014-09-04 13:20:00,82.27,82.34,82.25,82.32,9200.0,75.2493,75.3133,75.231,75.295,9200.0
2014-09-04 13:30:00,82.33,82.35,82.22,82.27,7800.0,75.3041,75.3224,75.2035,75.2493,7800.0
2014-09-04 13:40:00,82.27,82.33,82.27,82.32,10500.0,75.2493,75.3041,75.2493,75.295,10500.0
2014-09-04 13:50:00,82.32,82.35,82.29,82.32,11500.0,75.295,75.3224,75.2676,75.295,11500.0
2014-09-04 14:00:00,82.3,82.44,82.3,82.38,7900.0,75.2767,75.4048,75.2767,75.3499,7900.0
2014-09-04 14:10:00,82.38,82.42,82.35,82.38,21200.0,75.3499,75.3865,75.3224,75.3499,21200.0
2014-09-04 14:20:00,82.37,82.4,82.35,82.37,22700.0,75.3407,75.3682,75.3224,75.3407,22700.0
2014-09-04 14:30:00,82.38,82.38,82.2,82.24,15200.0,75.3499,75.3499,75.1852,75.2218,15200.0
2014-09-04 14:40:00,82.22,82.29,82.22,82.28,30200.0,75.2035,75.2676,75.2035,75.2584,30200.0
2014-09-04 14:50:00,82.24,82.31,82.24,82.28,26400.0,75.2218,75.2859,75.2218,75.2584,26400.0
2014-09-04 15:00:00,82.27,82.3,82.2,82.21,58100.0,75.2493,75.2767,75.1852,75.1944,58100.0
2014-09-04 15:10:00,82.21,82.28,82.15,82.16,60200.0,75.1944,75.2584,75.1395,75.1487,60200.0
2014-09-04 15:20:00,82.18,82.25,82.13,82.25,17600.0,75.1669,75.231,75.1212,75.231,17600.0
2014-09-04 15:30:00,82.25,82.25,82.13,82.14,19400.0,75.231,75.231,75.1212,75.1304,19400.0
2014-09-04 15:40:00,82.13,82.26,82.1,82.26,29500.0,75.1212,75.2401,75.0938,75.2401,29500.0
2014-09-04 15:50:00,82.26,82.28,82.22,82.27,58800.0,75.2401,75.2584,75.2035,75.2493,58800.0
2014-09-05 09:30:00,82.39,82.59,82.24,82.37,43400.0,75.359,75.542,75.2218,75.3407,43400.0
2014-09-05 09:40:00,82.37,82.93,82.33,82.85,48600.0,75.3407,75.8529,75.3041,75.7798,48600.0
2014-09-05 09:50:00,82.83,83.14,82.71,83.12,43500.0,75.7615,76.045,75.6517,76.0267,43500.0
2014-09-05 10:00:00,83.13,83.4,83.07,83.35,49500.0,76.0359,76.2828,75.981,76.2371,49500.0
2014-09-05 10:10:00,83.35,83.43,83.25,83.34,36800.0,76.2371,76.3103,76.1456,76.228,36800.0
2014-09-05 10:20:00,83.34,83.51,83.27,83.44,47900.0,76.228,76.3834,76.1639,76.3194,47900.0
2014-09-05 10:30:00,83.45,83.52,83.33,83.37,33100.0,76.3286,76.3926,76.2188,76.2554,33100.0
2014-09-05 10:40:00,83.35,83.47,83.3,83.34,27100.0,76.2371,76.3469,76.1914,76.228,27100.0
2014-09-05 10:50:00,83.33,83.44,83.25,83.35,23800.0,76.2188,76.3194,76.1456,76.2371,23800.0
2014-09-05 11:00:00,83.34,83.53,83.34,83.45,33100.0,76.228,76.4017,76.228,76.3286,33100.0
2014-09-05 11:10:00,83.45,83.46,83.26,83.35,23400.0,76.3286,76.3377,76.1548,76.2371,23400.0
2014-09-05 11:20:00,83.37,83.64,83.32,83.64,28800.0,76.2554,76.5024,76.2097,76.5024,28800.0
2014-09-05 11:30:00,83.63,83.67,83.42,83.42,20700.0,76.4932,76.5298,76.3011,76.3011,20700.0
2014-09-05 11:40:00,83.42,83.62,83.42,83.59,19100.0,76.3011,76.4841,76.3011,76.4566,19100.0
2014-09-05 11:50:00,83.6,83.68,83.56,83.59,22900.0,76.4658,76.5389,76.4292,76.4566,22900.0
2014-09-05 12:00:00,83.6,83.68,83.57,83.61,22900.0,76.4658,76.5389,76.4383,76.4749,22900.0
2014-09-05 12:10:00,83.61,83.68,83.6,83.68,30600.0,76.4749,76.5389,76.4658,76.5389,30600.0
2014-09-05 12:20:00,83.67,83.74,83.65,83.74,12500.0,76.5298,76.5938,76.5115,76.5938,12500.0
2014-09-05 12:30:00,83.74,83.76,83.7,83.76,27000.0,76.5938,76.6121,76.5572,76.6121,27000.0
2014-09-05 12:40:00,83.75,83.81,83.71,83.71,18100.0,76.603,76.6578,76.5664,76.5664,18100.0
2014-09-05 12:50:00,83.7,83.73,83.68,83.71,13100.0,76.5572,76.5847,76.5389,76.5664,13100.0
2014-09-05 13:00:00,83.7,83.81,83.7,83.8,14400.0,76.5572,76.6578,76.5572,76.6487,14400.0
2014-09-05 13:10:00,83.8,83.85,83.79,83.83,4900.0,76.6487,76.6944,76.6396,76.6761,4900.0
2014-09-05 13:20:00,83.85,83.86,83.81,83.81,15200.0,76.6944,76.7036,76.6578,76.6578,15200.0
2014-09-05 13:30:00,83.79,83.8,83.76,83.78,21100.0,76.6396,76.6487,76.6121,76.6304,21100.0
2014-09-05 13:40:00,83.77,83.81,83.73,83.73,7500.0,76.6213,76.6578,76.5847,76.5847,7500.0
2014-09-05 13:50:00,83.72,83.77,83.71,83.73,13900.0,76.5755,76.6213,76.5664,76.5847,13900.0
2014-09-05 14:00:00,83.75,83.9,83.75,83.83,20400.0,76.603,76.7402,76.603,76.6761,20400.0
2014-09-05 14:10:00,83.84,83.86,83.82,83.83,14700.0,76.6853,76.7036,76.667,76.6761,14700.0
2014-09-05 14:20:00,83.84,83.85,83.79,83.82,9500.0,76.6853,76.6944,76.6396,76.667,9500.0
2014-09-05 14:30:00,83.82,83.82,83.76,83.78,12600.0,76.667,76.667,76.6121,76.6304,12600.0
2014-09-05 14:40:00,83.76,83.8,83.73,83.79,15800.0,76.6121,76.6487,76.5847,76.6396,15800.0
2014-09-05 14:50:00,83.78,83.83,83.77,83.81,29700.0,76.6304,76.6761,76.6213,76.6578,29700.0
2014-09-05 15:00:00,83.79,83.85,83.77,83.84,13100.0,76.6396,76.6944,76.6213,76.6853,13100.0
2014-09-05 15:10:00,83.84,83.85,83.79,83.82,19500.0,76.6853,76.6944,76.6396,76.667,19500.0
2014-09-05 15:20:00,83.82,83.84,83.77,83.81,37100.0,76.667,76.6853,76.6213,76.6578,37100.0
2014-09-05 15:30:00,83.81,83.83,83.77,83.79,40100.0,76.6578,76.6761,76.6213,76.6396,40100.0
2014-09-05 15:40:00,83.78,83.87,83.78,83.87,68800.0,76.6304,76.7127,76.6304,76.7127,68800.0
2014-09-05 15:50:00,83.87,83.99,83.87,83.98,139700.0,76.7127,76.8225,76.7127,76.8133,139700.0
2014-09-08 09:30:00,83.58,84.15,83.47,84.12,80900.0,76.4475,76.9688,76.3469,76.9414,80900.0
2014-09-08 09:40:00,84.13,84.52,84.09,84.52,29500.0,76.9505,77.3073,76.9139,77.3073,29500.0
2014-09-08 09:50:00,84.5,84.58,84.43,84.45,49300.0,77.289,77.3621,77.2249,77.2432,49300.0
2014-09-08 10:00:00,84.45,84.56,84.32,84.32,29600.0,77.2432,77.3438,77.1243,77.1243,29600.0
2014-09-08 10:10:00,84.33,84.33,84.12,84.17,18700.0,77.1335,77.1335,76.9414,76.9871,18700.0
2014-09-08 10:20:00,84.17,84.24,84.13,84.17,16700.0,76.9871,77.0511,76.9505,76.9871,16700.0
2014-09-08 10:30:00,84.17,84.17,83.9,83.91,10100.0,76.9871,76.9871,76.7402,76.7493,10100.0
2014-09-08 10:40:00,83.93,84.08,83.93,84.03,29900.0,76.7676,76.9048,76.7676,76.8591,29900.0
2014-09-08 10:50:00,84.01,84.15,83.98,84.13,21900.0,76.8408,76.9688,76.8133,76.9505,21900.0
2014-09-08 11:00:00,84.15,84.21,84.02,84.09,24600.0,76.9688,77.0237,76.8499,76.9139,24600.0
2014-09-08 11:10:00,84.1,84.25,84.04,84.25,39100.0,76.9231,77.0603,76.8682,77.0603,39100.0
2014-09-08 11:20:00,84.23,84.3,84.15,84.27,21400.0,77.042,77.106,76.9688,77.0786,21400.0
2014-09-08 11:30:00,84.26,84.29,84.14,84.15,20200.0,77.0694,77.0969,76.9597,76.9688,20200.0
2014-09-08 11:40:00,84.15,84.22,84.1,84.19,26000.0,76.9688,77.0329,76.9231,77.0054,26000.0
2014-09-08 11:50:00,84.19,84.19,84.05,84.12,13300.0,77.0054,77.0054,76.8774,76.9414,13300.0
2014-09-08 12:00:00,84.12,84.17,84.03,84.14,14900.0,76.9414,76.9871,76.8591,76.9597,14900.0
2014-09-08 12:10:00,84.15,84.16,84.07,84.1,19000.0,76.9688,76.978,76.8957,76.9231,19000.0
2014-09-08 12:20:00,84.1,84.14,84.07,84.09,13900.0,76.9231,76.9597,76.8957,76.9139,13900.0
2014-09-08 12:30:00,84.11,84.17,84.1,84.11,5900.0,76.9322,76.9871,76.9231,76.9322,5900.0
2014-09-08 12:40:00,84.11,84.2,84.1,84.1,6600.0,76.9322,77.0146,76.9231,76.9231,6600.0
2014-09-08 12:50:00,84.1,84.2,84.1,84.17,4700.0,76.9231,77.0146,76.9231,76.9871,4700.0
2014-09-08 13:00:00,84.16,84.23,84.09,84.11,19500.0,76.978,77.042,76.9139,76.9322,19500.0
2014-09-08 13:10:00,84.1,84.14,83.97,83.98,16700.0,76.9231,76.9597,76.8042,76.8133,16700.0
2014-09-08 13:20:00,83.94,84.0,83.91,83.91,12500.0,76.7768,76.8316,76.7493,76.7493,12500.0
2014-09-08 13:30:00,83.9,83.92,83.76,83.88,12600.0,76.7402,76.7585,76.6121,76.7219,12600.0
2014-09-08 13:40:00,83.84,83.87,83.68,83.77,16100.0,76.6853,76.7127,76.5389,76.6213,16100.0
2014-09-08 13:50:00,83.77,83.84,83.72,83.84,5100.0,76.6213,76.6853,76.5755,76.6853,5100.0
2014-09-08 14:00:00,83.82,83.93,83.78,83.91,14400.0,76.667,76.7676,76.6304,76.7493,14400.0
2014-09-08 14:10:00,83.91,83.95,83.88,83.9,18000.0,76.7493,76.7859,76.7219,76.7402,18000.0
2014-09-08 14:20:00,83.89,83.91,83.86,83.91,9300.0,76.731,76.7493,76.7036,76.7493,9300.0
2014-09-08 14:30:00,83.91,83.97,83.91,83.91,11000.0,76.7493,76.8042,76.7493,76.7493,11000.0
2014-09-08 14:40:00,83.9,83.97,83.9,83.95,14600.0,76.7402,76.8042,76.7402,76.7859,14600.0
2014-09-08 14:50:00,83.94,83.99,83.93,83.99,10400.0,76.7768,76.8225,76.7676,76.8225,10400.0
2014-09-08 15:00:00,83.98,84.13,83.98,84.02,19200.0,76.8133,76.9505,76.8133,76.8499,19200.0
2014-09-08 15:10:00,84.02,84.11,84.02,84.07,9800.0,76.8499,76.9322,76.8499,76.8957,9800.0
2014-09-08 15:20:00,84.07,84.08,84.01,84.06,15900.0,76.8957,76.9048,76.8408,76.8865,15900.0
2014-09-08 15:30:00,84.07,84.2,84.06,84.18,25400.0,76.8957,77.0146,76.8865,76.9963,25400.0
2014-09-08 15:40:00,84.17,84.17,84.11,84.14,36200.0,76.9871,76.9871,76.9322,76.9597,36200.0
2014-09-08 15:50:00,84.14,84.2,84.12,84.17,91700.0,76.9597,77.0146,76.9414,76.9871,91700.0
2014-09-09 09:30:00,83.85,83.85,83.28,83.4,27600.0,76.6944,76.6944,76.1731,76.2828,27600.0
2014-09-09 09:40:00,83.48,83.95,83.47,83.92,24000.0,76.356,76.7859,76.3469,76.7585,24000.0
2014-09-09 09:50:00,83.92,83.94,83.41,83.41,27900.0,76.7585,76.7768,76.292,76.292,27900.0
2014-09-09 10:00:00,83.43,83.83,83.41,83.71,17700.0,76.3103,76.6761,76.292,76.5664,17700.0
2014-09-09 10:10:00,83.72,83.73,83.57,83.73,18000.0,76.5755,76.5847,76.4383,76.5847,18000.0
2014-09-09 10:20:00,83.72,83.82,83.53,83.79,11200.0,76.5755,76.667,76.4017,76.6396,11200.0
2014-09-09 10:30:00,83.83,83.86,83.56,83.58,20400.0,76.6761,76.7036,76.4292,76.4475,20400.0
2014-09-09 10:40:00,83.55,83.66,83.5,83.52,19700.0,76.42,76.5206,76.3743,76.3926,19700.0
2014-09-09 10:50:00,83.55,83.57,83.48,83.48,10000.0,76.42,76.4383,76.356,76.356,10000.0
2014-09-09 11:00:00,83.5,83.62,83.48,83.61,11600.0,76.3743,76.4841,76.356,76.4749,11600.0
2014-09-09 11:10:00,83.61,83.76,83.6,83.74,8200.0,76.4749,76.6121,76.4658,76.5938,8200.0
2014-09-09 11:20:00,83.74,83.81,83.72,83.81,19100.0,76.5938,76.6578,76.5755,76.6578,19100.0
2014-09-09 11:30:00,83.82,83.88,83.81,83.86,15800.0,76.667,76.7219,76.6578,76.7036,15800.0
2014-09-09 11:40:00,83.87,83.87,83.82,83.85,8000.0,76.7127,76.7127,76.667,76.6944,8000.0
2014-09-09 11:50:00,83.84,83.86,83.78,83.83,14900.0,76.6853,76.7036,76.6304,76.6761,14900.0
2014-09-09 12:00:00,83.85,83.85,83.77,83.82,10400.0,76.6944,76.6944,76.6213,76.667,10400.0
2014-09-09 12:10:00,83.82,83.85,83.77,83.81,10400.0,76.667,76.6944,76.6213,76.6578,10400.0
2014-09-09 12:20:00,83.81,83.86,83.81,83.84,6500.0,76.6578,76.7036,76.6578,76.6853,6500.0
2014-09-09 12:30:00,83.84,83.86,83.76,83.81,13000.0,76.6853,76.7036,76.6121,76.6578,13000.0
2014-09-09 12:40:00,83.8,83.8,83.75,83.75,5900.0,76.6487,76.6487,76.603,76.603,5900.0
2014-09-09 12:50:00,83.77,83.78,83.66,83.68,7100.0,76.6213,76.6304,76.5206,76.5389,7100.0
2014-09-09 13:00:00,83.68,83.73,83.54,83.54,22500.0,76.5389,76.5847,76.4109,76.4109,22500.0
2014-09-09 13:10:00,83.55,83.71,83.55,83.66,17100.0,76.42,76.5664,76.42,76.5206,17100.0
2014-09-09 13:20:00,83.67,83.72,83.6,83.72,6800.0,76.5298,76.5755,76.4658,76.5755,6800.0
2014-09-09 13:30:00,83.74,83.85,83.74,83.83,5800.0,76.5938,76.6944,76.5938,76.6761,5800.0
2014-09-09 13:40:00,83.87,84.01,83.85,83.99,16900.0,76.7127,76.8408,76.6944,76.8225,16900.0
2014-09-09 13:50:00,83.97,84.01,83.94,83.96,10000.0,76.8042,76.8408,76.7768,76.795,10000.0
2014-09-09 14:00:00,83.96,83.97,83.86,83.88,22100.0,76.795,76.8042,76.7036,76.7219,22100.0
2014-09-09 14:10:00,83.88,83.88,83.75,83.83,11000.0,76.7219,76.7219,76.603,76.6761,11000.0
2014-09-09 14:20:00,83.83,83.83,83.65,83.67,12000.0,76.6761,76.6761,76.5115,76.5298,12000.0
2014-09-09 14:30:00,83.65,83.71,83.64,83.68,10400.0,76.5115,76.5664,76.5024,76.5389,10400.0
2014-09-09 14:40:00,83.69,83.75,83.62,83.62,8900.0,76.5481,76.603,76.4841,76.4841,8900.0
2014-09-09 14:50:00,83.62,83.71,83.59,83.66,14900.0,76.4841,76.5664,76.4566,76.5206,14900.0
2014-09-09 15:00:00,83.64,83.65,83.49,83.56,22800.0,76.5024,76.5115,76.3652,76.4292,22800.0
2014-09-09 15:10:00,83.56,83.66,83.47,83.5,15500.0,76.4292,76.5206,76.3469,76.3743,15500.0
2014-09-09 15:20:00,83.49,83.5,83.37,83.47,23100.0,76.3652,76.3743,76.2554,76.3469,23100.0
2014-09-09 15:30:00,83.47,83.56,83.43,83.49,32300.0,76.3469,76.4292,76.3103,76.3652,32300.0
2014-09-09 15:40:00,83.49,83.5,83.41,83.49,26800.0,76.3652,76.3743,76.292,76.3652,26800.0
2014-09-09 15:50:00,83.49,83.5,83.39,83.46,57300.0,76.3652,76.3743,76.2737,76.3377,57300.0
2014-09-10 09:30:00,83.72,84.4,83.53,84.15,50300.0,76.5755,77.1975,76.4017,76.9688,50300.0
2014-09-10 09:40:00,84.15,84.26,83.92,83.94,41800.0,76.9688,77.0694,76.7585,76.7768,41800.0
2014-09-10 09:50:00,83.94,84.07,83.88,84.04,24700.0,76.7768,76.8957,76.7219,76.8682,24700.0
2014-09-10 10:00:00,84.05,84.13,83.85,84.13,15600.0,76.8774,76.9505,76.6944,76.9505,15600.0
2014-09-10 10:10:00,84.12,84.12,83.91,83.96,23000.0,76.9414,76.9414,76.7493,76.795,23000.0
2014-09-10 10:20:00,83.94,84.14,83.85,84.06,19100.0,76.7768,76.9597,76.6944,76.8865,19100.0
2014-09-10 10:30:00,84.04,84.09,83.92,84.01,20400.0,76.8682,76.9139,76.7585,76.8408,20400.0
2014-09-10 10:40:00,84.0,84.25,83.97,84.11,51700.0,76.8316,77.0603,76.8042,76.9322,51700.0
2014-09-10 10:50:00,84.1,84.22,84.06,84.08,27400.0,76.9231,77.0329,76.8865,76.9048,27400.0
2014-09-10 11:00:00,84.08,84.2,84.06,84.2,18900.0,76.9048,77.0146,76.8865,77.0146,18900.0
2014-09-10 11:10:00,84.2,84.28,84.07,84.07,30500.0,77.0146,77.0877,76.8957,76.8957,30500.0
2014-09-10 11:20:00,84.03,84.13,83.97,84.13,15500.0,76.8591,76.9505,76.8042,76.9505,15500.0
2014-09-10 11:30:00,84.15,84.18,84.02,84.13,25600.0,76.9688,76.9963,76.8499,76.9505,25600.0
2014-09-10 11:40:00,84.12,84.12,83.98,84.01,22900.0,76.9414,76.9414,76.8133,76.8408,22900.0
2014-09-10 11:50:00,83.99,84.04,83.95,84.0,26900.0,76.8225,76.8682,76.7859,76.8316,26900.0
2014-09-10 12:00:00,83.96,83.99,83.9,83.99,13200.0,76.795,76.8225,76.7402,76.8225,13200.0
2014-09-10 12:10:00,83.98,84.05,83.9,84.02,20000.0,76.8133,76.8774,76.7402,76.8499,20000.0
2014-09-10 12:20:00,84.03,84.13,84.02,84.12,9800.0,76.8591,76.9505,76.8499,76.9414,9800.0
2014-09-10 12:30:00,84.11,84.13,84.0,84.03,11200.0,76.9322,76.9505,76.8316,76.8591,11200.0
2014-09-10 12:40:00,84.07,84.08,84.01,84.07,7100.0,76.8957,76.9048,76.8408,76.8957,7100.0
2014-09-10 12:50:00,84.07,84.12,84.03,84.1,72100.0,76.8957,76.9414,76.8591,76.9231,72100.0
2014-09-10 13:00:00,84.09,84.34,84.04,84.31,32500.0,76.9139,77.1426,76.8682,77.1152,32500.0
2014-09-10 13:10:00,84.33,84.37,84.3,84.32,19200.0,77.1335,77.1701,77.106,77.1243,19200.0
2014-09-10 13:20:00,84.33,84.44,84.33,84.41,23400.0,77.1335,77.2341,77.1335,77.2066,23400.0
2014-09-10 13:30:00,84.4,84.41,84.3,84.38,33100.0,77.1975,77.2066,77.106,77.1792,33100.0
2014-09-10 13:40:00,84.37,84.44,84.36,84.44,22500.0,77.1701,77.2341,77.1609,77.2341,22500.0
2014-09-10 13:50:00,84.41,84.42,84.34,84.37,10100.0,77.2066,77.2158,77.1426,77.1701,10100.0
2014-09-10 14:00:00,84.37,84.45,84.33,84.36,17200.0,77.1701,77.2432,77.1335,77.1609,17200.0
2014-09-10 14:10:00,84.35,84.41,84.35,84.37,13300.0,77.1518,77.2066,77.1518,77.1701,13300.0
2014-09-10 14:20:00,84.37,84.43,84.36,84.39,16200.0,77.1701,77.2249,77.1609,77.1883,16200.0
2014-09-10 14:30:00,84.38,84.44,84.35,84.38,44900.0,77.1792,77.2341,77.1518,77.1792,44900.0
2014-09-10 14:40:00,84.38,84.5,84.37,84.48,31100.0,77.1792,77.289,77.1701,77.2707,31100.0
2014-09-10 14:50:00,84.46,84.51,84.42,84.5,18200.0,77.2524,77.2981,77.2158,77.289,18200.0
2014-09-10 15:00:00,84.48,84.69,84.47,84.63,86000.0,77.2707,77.4627,77.2615,77.4079,86000.0
2014-09-10 15:10:00,84.64,84.7,84.57,84.69,23900.0,77.417,77.4719,77.353,77.4627,23900.0
2014-09-10 15:20:00,84.68,84.68,84.56,84.61,43200.0,77.4536,77.4536,77.3438,77.3896,43200.0
2014-09-10 15:30:00,84.62,84.65,84.58,84.59,41500.0,77.3987,77.4262,77.3621,77.3713,41500.0
2014-09-10 15:40:00,84.57,84.63,84.47,84.63,91700.0,77.353,77.4079,77.2615,77.4079,91700.0
2014-09-10 15:50:00,84.64,84.68,84.54,84.58,128100.0,77.417,77.4536,77.3255,77.3621,128100.0
2014-09-11 09:30:00,84.36,84.65,84.27,84.65,27900.0,77.1609,77.4262,77.0786,77.4262,27900.0
2014-09-11 09:40:00,84.65,84.75,84.47,84.69,39400.0,77.4262,77.5176,77.2615,77.4627,39400.0
2014-09-11 09:50:00,84.66,84.79,84.61,84.74,27300.0,77.4353,77.5542,77.3896,77.5085,27300.0
2014-09-11 10:00:00,84.74,84.78,84.58,84.73,24700.0,77.5085,77.5451,77.3621,77.4993,24700.0
2014-09-11 10:10:00,84.73,84.8,84.59,84.78,10200.0,77.4993,77.5634,77.3713,77.5451,10200.0
2014-09-11 10:20:00,84.77,84.77,84.61,84.68,28900.0,77.5359,77.5359,77.3896,77.4536,28900.0
2014-09-11 10:30:00,84.64,84.74,84.48,84.6,35800.0,77.417,77.5085,77.2707,77.3804,35800.0
2014-09-11 10:40:00,84.57,84.61,84.48,84.6,35100.0,77.353,77.3896,77.2707,77.3804,35100.0
2014-09-11 10:50:00,84.61,84.7,84.58,84.65,33700.0,77.3896,77.4719,77.3621,77.4262,33700.0
2014-09-11 11:00:00,84.64,84.85,84.6,84.8,51900.0,77.417,77.6091,77.3804,77.5634,51900.0
2014-09-11 11:10:00,84.82,85.08,84.81,85.07,61400.0,77.5817,77.8195,77.5725,77.8103,61400.0
2014-09-11 11:20:00,85.08,85.18,85.06,85.08,22900.0,77.8195,77.9109,77.8012,77.8195,22900.0
2014-09-11 11:30:00,85.09,85.35,85.09,85.35,34500.0,77.8286,78.0664,77.8286,78.0664,34500.0
2014-09-11 11:40:00,85.32,85.32,85.22,85.31,16500.0,78.039,78.039,77.9475,78.0298,16500.0
2014-09-11 11:50:00,85.3,85.32,85.22,85.27,34100.0,78.0207,78.039,77.9475,77.9933,34100.0
2014-09-11 12:00:00,85.29,85.37,85.19,85.2,23800.0,78.0115,78.0847,77.9201,77.9292,23800.0
2014-09-11 12:10:00,85.18,85.22,85.18,85.2,8800.0,77.9109,77.9475,77.9109,77.9292,8800.0
2014-09-11 12:20:00,85.2,85.35,85.2,85.34,10900.0,77.9292,78.0664,77.9292,78.0573,10900.0
2014-09-11 12:30:00,85.34,85.34,85.2,85.22,12500.0,78.0573,78.0573,77.9292,77.9475,12500.0
2014-09-11 12:40:00,85.22,85.22,85.11,85.11,8000.0,77.9475,77.9475,77.8469,77.8469,8000.0
2014-09-11 12:50:00,85.12,85.14,85.02,85.05,8800.0,77.8561,77.8743,77.7646,77.792,8800.0
2014-09-11 13:00:00,85.03,85.08,84.95,85.02,9100.0,77.7737,77.8195,77.7006,77.7646,9100.0
2014-09-11 13:10:00,85.01,85.01,84.88,84.88,6700.0,77.7554,77.7554,77.6365,77.6365,6700.0
2014-09-11 13:20:00,84.88,84.88,84.63,84.69,14100.0,77.6365,77.6365,77.4079,77.4627,14100.0
2014-09-11 13:30:00,84.7,84.75,84.57,84.61,15200.0,77.4719,77.5176,77.353,77.3896,15200.0
2014-09-11 13:40:00,84.67,84.76,84.67,84.73,14800.0,77.4445,77.5268,77.4445,77.4993,14800.0
2014-09-11 13:50:00,84.75,84.75,84.6,84.73,12200.0,77.5176,77.5176,77.3804,77.4993,12200.0
2014-09-11 14:00:00,84.73,84.89,84.73,84.82,20100.0,77.4993,77.6457,77.4993,77.5817,20100.0
2014-09-11 14:10:00,84.82,84.86,84.74,84.77,8400.0,77.5817,77.6182,77.5085,77.5359,8400.0
2014-09-11 14:20:00,84.78,84.92,84.74,84.91,8300.0,77.5451,77.6731,77.5085,77.664,8300.0
2014-09-11 14:30:00,84.92,85.0,84.89,84.9,14600.0,77.6731,77.7463,77.6457,77.6548,14600.0
2014-09-11 14:40:00,84.9,84.98,84.9,84.95,9600.0,77.6548,77.728,77.6548,77.7006,9600.0
2014-09-11 14:50:00,84.94,84.95,84.88,84.92,12600.0,77.6914,77.7006,77.6365,77.6731,12600.0
2014-09-11 15:00:00,84.92,85.07,84.92,85.03,48900.0,77.6731,77.8103,77.6731,77.7737,48900.0
2014-09-11 15:10:00,85.02,85.11,85.0,85.11,15400.0,77.7646,77.8469,77.7463,77.8469,15400.0
2014-09-11 15:20:00,85.11,85.25,85.11,85.23,39500.0,77.8469,77.975,77.8469,77.9567,39500.0
2014-09-11 15:30:00,85.23,85.29,85.18,85.28,39000.0,77.9567,78.0115,77.9109,78.0024,39000.0
2014-09-11 15:40:00,85.28,85.35,85.24,85.24,59500.0,78.0024,78.0664,77.9658,77.9658,59500.0
2014-09-11 15:50:00,85.25,85.25,85.12,85.16,200900.0,77.975,77.975,77.8561,77.8926,200900.0
2014-09-12 09:30:00,84.81,85.11,84.6,84.6,64800.0,77.5725,77.8469,77.3804,77.3804,64800.0
2014-09-12 09:40:00,84.56,84.79,84.39,84.79,42900.0,77.3438,77.5542,77.1883,77.5542,42900.0
2014-09-12 09:50:00,84.79,84.97,84.66,84.92,40800.0,77.5542,77.7189,77.4353,77.6731,40800.0
2014-09-12 10:00:00,84.92,85.0,84.62,84.95,35800.0,77.6731,77.7463,77.3987,77.7006,35800.0
2014-09-12 10:10:00,84.95,85.08,84.89,84.99,43300.0,77.7006,77.8195,77.6457,77.7371,43300.0
2014-09-12 10:20:00,85.0,85.05,84.91,84.92,41000.0,77.7463,77.792,77.664,77.6731,41000.0
2014-09-12 10:30:00,84.91,84.91,84.51,84.54,94700.0,77.664,77.664,77.2981,77.3255,94700.0
2014-09-12 10:40:00,84.55,84.73,84.49,84.6,30000.0,77.3347,77.4993,77.2798,77.3804,30000.0
2014-09-12 10:50:00,84.6,84.74,84.57,84.68,92400.0,77.3804,77.5085,77.353,77.4536,92400.0
2014-09-12 11:00:00,84.67,84.67,84.55,84.66,83000.0,77.4445,77.4445,77.3347,77.4353,83000.0
2014-09-12 11:10:00,84.66,84.67,84.34,84.43,40500.0,77.4353,77.4445,77.1426,77.2249,40500.0
2014-09-12 11:20:00,84.4,84.49,84.32,84.49,11400.0,77.1975,77.2798,77.1243,77.2798,11400.0
2014-09-12 11:30:00,84.48,84.48,84.3,84.33,21800.0,77.2707,77.2707,77.106,77.1335,21800.0
2014-09-12 11:40:00,84.31,84.4,84.14,84.15,43100.0,77.1152,77.1975,76.9597,76.9688,43100.0
2014-09-12 11:50:00,84.15,84.36,84.14,84.29,13200.0,76.9688,77.1609,76.9597,77.0969,13200.0
2014-09-12 12:00:00,84.28,84.31,84.15,84.23,17300.0,77.0877,77.1152,76.9688,77.042,17300.0
2014-09-12 12:10:00,84.24,84.31,84.18,84.31,14100.0,77.0511,77.1152,76.9963,77.1152,14100.0
2014-09-12 12:20:00,84.31,84.31,84.19,84.3,10700.0,77.1152,77.1152,77.0054,77.106,10700.0
2014-09-12 12:30:00,84.28,84.31,84.12,84.15,13800.0,77.0877,77.1152,76.9414,76.9688,13800.0
2014-09-12 12:40:00,84.15,84.24,84.15,84.23,13200.0,76.9688,77.0511,76.9688,77.042,13200.0
2014-09-12 12:50:00,84.24,84.38,84.16,84.38,18200.0,77.0511,77.1792,76.978,77.1792,18200.0
2014-09-12 13:00:00,84.37,84.4,84.31,84.31,6200.0,77.1701,77.1975,77.1152,77.1152,6200.0
2014-09-12 13:10:00,84.31,84.36,84.06,84.06,16800.0,77.1152,77.1609,76.8865,76.8865,16800.0
2014-09-12 13:20:00,84.08,84.09,83.86,83.92,49100.0,76.9048,76.9139,76.7036,76.7585,49100.0
2014-09-12 13:30:00,83.94,84.06,83.83,84.06,55700.0,76.7768,76.8865,76.6761,76.8865,55700.0
2014-09-12 13:40:00,84.08,84.09,83.91,84.0,20600.0,76.9048,76.9139,76.7493,76.8316,20600.0
2014-09-12 13:50:00,84.01,84.15,84.01,84.04,24000.0,76.8408,76.9688,76.8408,76.8682,24000.0
2014-09-12 14:00:00,84.05,84.12,84.0,84.12,13100.0,76.8774,76.9414,76.8316,76.9414,13100.0
2014-09-12 14:10:00,84.13,84.22,84.07,84.07,10100.0,76.9505,77.0329,76.8957,76.8957,10100.0
2014-09-12 14:20:00,84.07,84.1,84.0,84.01,17800.0,76.8957,76.9231,76.8316,76.8408,17800.0
2014-09-12 14:30:00,84.0,84.14,83.99,84.1,22700.0,76.8316,76.9597,76.8225,76.9231,22700.0
2014-09-12 14:40:00,84.11,84.16,84.0,84.09,27600.0,76.9322,76.978,76.8316,76.9139,27600.0
2014-09-12 14:50:00,84.11,84.11,83.95,83.99,25000.0,76.9322,76.9322,76.7859,76.8225,25000.0
2014-09-12 15:00:00,83.99,84.2,83.97,84.16,42700.0,76.8225,77.0146,76.8042,76.978,42700.0
2014-09-12 15:10:00,84.16,84.22,84.09,84.18,20900.0,76.978,77.0329,76.9139,76.9963,20900.0
2014-09-12 15:20:00,84.17,84.27,84.15,84.2,55800.0,76.9871,77.0786,76.9688,77.0146,55800.0
2014-09-12 15:30:00,84.2,84.28,84.17,84.17,37800.0,77.0146,77.0877,76.9871,76.9871,37800.0
2014-09-12 15:40:00,84.17,84.22,84.08,84.19,38600.0,76.9871,77.0329,76.9048,77.0054,38600.0
2014-09-12 15:50:00,84.1,84.19,83.88,83.99,344000.0,76.9231,77.0054,76.7219,76.8225,344000.0
2014-09-15 09:30:00,84.0,84.2,83.66,83.69,37000.0,76.8316,77.0146,76.5206,76.5481,37000.0
2014-09-15 09:40:00,83.69,83.71,83.41,83.43,40100.0,76.5481,76.5664,76.292,76.3103,40100.0
2014-09-15 09:50:00,83.47,83.61,83.44,83.52,29600.0,76.3469,76.4749,76.3194,76.3926,29600.0
2014-09-15 10:00:00,83.45,83.49,83.29,83.32,16400.0,76.3286,76.3652,76.1822,76.2097,16400.0
2014-09-15 10:10:00,83.29,83.35,83.17,83.33,13600.0,76.1822,76.2371,76.0725,76.2188,13600.0
2014-09-15 10:20:00,83.34,83.34,83.18,83.33,42300.0,76.228,76.228,76.0816,76.2188,42300.0
2014-09-15 10:30:00,83.32,83.55,83.32,83.54,16400.0,76.2097,76.42,76.2097,76.4109,16400.0
2014-09-15 10:40:00,83.58,83.59,83.34,83.48,6800.0,76.4475,76.4566,76.228,76.356,6800.0
2014-09-15 10:50:00,83.45,83.57,83.41,83.53,21700.0,76.3286,76.4383,76.292,76.4017,21700.0
2014-09-15 11:00:00,83.5,83.57,83.45,83.54,27200.0,76.3743,76.4383,76.3286,76.4109,27200.0
2014-09-15 11:10:00,83.53,83.62,83.42,83.42,26100.0,76.4017,76.4841,76.3011,76.3011,26100.0
2014-09-15 11:20:00,83.45,83.52,83.38,83.5,9600.0,76.3286,76.3926,76.2645,76.3743,9600.0
2014-09-15 11:30:00,83.47,83.55,83.46,83.51,10200.0,76.3469,76.42,76.3377,76.3834,10200.0
2014-09-15 11:40:00,83.45,83.54,83.43,83.54,3700.0,76.3286,76.4109,76.3103,76.4109,3700.0
2014-09-15 11:50:00,83.5,83.61,83.5,83.57,9700.0,76.3743,76.4749,76.3743,76.4383,9700.0
2014-09-15 12:00:00,83.57,83.6,83.52,83.59,18900.0,76.4383,76.4658,76.3926,76.4566,18900.0
2014-09-15 12:10:00,83.55,83.63,83.51,83.59,19900.0,76.42,76.4932,76.3834,76.4566,19900.0
2014-09-15 12:20:00,83.62,83.71,83.58,83.68,3500.0,76.4841,76.5664,76.4475,76.5389,3500.0
2014-09-15 12:30:00,83.68,83.75,83.6,83.71,30500.0,76.5389,76.603,76.4658,76.5664,30500.0
2014-09-15 12:40:00,83.73,83.81,83.67,83.81,12000.0,76.5847,76.6578,76.5298,76.6578,12000.0
2014-09-15 12:50:00,83.8,83.8,83.72,83.76,9000.0,76.6487,76.6487,76.5755,76.6121,9000.0
2014-09-15 13:00:00,83.76,83.8,83.71,83.78,51600.0,76.6121,76.6487,76.5664,76.6304,51600.0
2014-09-15 13:10:00,83.76,83.78,83.67,83.68,15700.0,76.6121,76.6304,76.5298,76.5389,15700.0
2014-09-15 13:20:00,83.66,83.7,83.59,83.66,52600.0,76.5206,76.5572,76.4566,76.5206,52600.0
2014-09-15 13:30:00,83.63,83.64,83.54,83.6,27500.0,76.4932,76.5024,76.4109,76.4658,27500.0
2014-09-15 13:40:00,83.62,83.65,83.52,83.53,9000.0,76.4841,76.5115,76.3926,76.4017,9000.0
2014-09-15 13:50:00,83.5,83.55,83.42,83.42,7000.0,76.3743,76.42,76.3011,76.3011,7000.0
2014-09-15 14:00:00,83.46,83.51,83.4,83.45,12300.0,76.3377,76.3834,76.2828,76.3286,12300.0
2014-09-15 14:10:00,83.44,83.5,83.4,83.5,6800.0,76.3194,76.3743,76.2828,76.3743,6800.0
2014-09-15 14:20:00,83.5,83.67,83.47,83.67,14400.0,76.3743,76.5298,76.3469,76.5298,14400.0
2014-09-15 14:30:00,83.71,83.78,83.68,83.7,26100.0,76.5664,76.6304,76.5389,76.5572,26100.0
2014-09-15 14:40:00,83.69,83.7,83.6,83.63,13900.0,76.5481,76.5572,76.4658,76.4932,13900.0
2014-09-15 14:50:00,83.63,83.73,83.61,83.64,54500.0,76.4932,76.5847,76.4749,76.5024,54500.0
2014-09-15 15:00:00,83.64,83.66,83.58,83.58,25700.0,76.5024,76.5206,76.4475,76.4475,25700.0
2014-09-15 15:10:00,83.6,83.69,83.57,83.62,19900.0,76.4658,76.5481,76.4383,76.4841,19900.0
2014-09-15 15:20:00,83.62,83.68,83.61,83.66,17800.0,76.4841,76.5389,76.4749,76.5206,17800.0
2014-09-15 15:30:00,83.65,83.69,83.61,83.66,45000.0,76.5115,76.5481,76.4749,76.5206,45000.0
2014-09-15 15:40:00,83.66,83.67,83.62,83.66,56500.0,76.5206,76.5298,76.4841,76.5206,56500.0
2014-09-15 15:50:00,83.65,83.66,83.6,83.62,125200.0,76.5115,76.5206,76.4658,76.4841,125200.0
2014-09-16 09:30:00,83.6,83.82,83.49,83.59,62000.0,76.4658,76.667,76.3652,76.4566,62000.0
2014-09-16 09:40:00,83.63,83.82,83.59,83.63,103800.0,76.4932,76.667,76.4566,76.4932,103800.0
2014-09-16 09:50:00,83.63,83.73,83.56,83.64,22800.0,76.4932,76.5847,76.4292,76.5024,22800.0
2014-09-16 10:00:00,83.66,83.66,83.49,83.58,23800.0,76.5206,76.5206,76.3652,76.4475,23800.0
2014-09-16 10:10:00,83.6,83.71,83.55,83.57,11700.0,76.4658,76.5664,76.42,76.4383,11700.0
2014-09-16 10:20:00,83.54,83.63,83.49,83.56,18000.0,76.4109,76.4932,76.3652,76.4292,18000.0
2014-09-16 10:30:00,83.58,83.66,83.5,83.62,10900.0,76.4475,76.5206,76.3743,76.4841,10900.0
2014-09-16 10:40:00,83.61,83.69,83.53,83.6,64300.0,76.4749,76.5481,76.4017,76.4658,64300.0
2014-09-16 10:50:00,83.6,83.65,83.58,83.61,40900.0,76.4658,76.5115,76.4475,76.4749,40900.0
2014-09-16 11:00:00,83.59,83.63,83.48,83.5,27800.0,76.4566,76.4932,76.356,76.3743,27800.0
2014-09-16 11:10:00,83.5,83.54,83.45,83.52,18400.0,76.3743,76.4109,76.3286,76.3926,18400.0
2014-09-16 11:20:00,83.54,83.69,83.54,83.66,16500.0,76.4109,76.5481,76.4109,76.5206,16500.0
2014-09-16 11:30:00,83.69,83.7,83.57,83.58,134700.0,76.5481,76.5572,76.4383,76.4475,134700.0
2014-09-16 11:40:00,83.58,83.62,83.54,83.59,16700.0,76.4475,76.4841,76.4109,76.4566,16700.0
2014-09-16 11:50:00,83.6,83.7,83.6,83.62,22800.0,76.4658,76.5572,76.4658,76.4841,22800.0
2014-09-16 12:00:00,83.63,83.63,83.53,83.55,9700.0,76.4932,76.4932,76.4017,76.42,9700.0
2014-09-16 12:10:00,83.55,83.58,83.49,83.51,11800.0,76.42,76.4475,76.3652,76.3834,11800.0
2014-09-16 12:20:00,83.5,83.66,83.5,83.63,11600.0,76.3743,76.5206,76.3743,76.4932,11600.0
2014-09-16 12:30:00,83.63,83.71,83.61,83.71,16500.0,76.4932,76.5664,76.4749,76.5664,16500.0
2014-09-16 12:40:00,83.69,83.7,83.63,83.63,12400.0,76.5481,76.5572,76.4932,76.4932,12400.0
2014-09-16 12:50:00,83.65,83.66,83.57,83.59,30200.0,76.5115,76.5206,76.4383,76.4566,30200.0
2014-09-16 13:00:00,83.59,83.67,83.56,83.57,22100.0,76.4566,76.5298,76.4292,76.4383,22100.0
2014-09-16 13:10:00,83.59,83.64,83.57,83.62,15000.0,76.4566,76.5024,76.4383,76.4841,15000.0
2014-09-16 13:20:00,83.64,83.7,83.59,83.65,15000.0,76.5024,76.5572,76.4566,76.5115,15000.0
2014-09-16 13:30:00,83.67,83.73,83.62,83.71,23100.0,76.5298,76.5847,76.4841,76.5664,23100.0
2014-09-16 13:40:00,83.72,83.82,83.71,83.73,14700.0,76.5755,76.667,76.5664,76.5847,14700.0
2014-09-16 13:50:00,83.73,83.74,83.59,83.6,25000.0,76.5847,76.5938,76.4566,76.4658,25000.0
2014-09-16 14:00:00,83.6,83.66,83.58,83.62,22700.0,76.4658,76.5206,76.4475,76.4841,22700.0
2014-09-16 14:10:00,83.62,83.72,83.62,83.7,13000.0,76.4841,76.5755,76.4841,76.5572,13000.0
2014-09-16 14:20:00,83.69,83.72,83.64,83.67,28800.0,76.5481,76.5755,76.5024,76.5298,28800.0
2014-09-16 14:30:00,83.71,83.79,83.7,83.76,13000.0,76.5664,76.6396,76.5572,76.6121,13000.0
2014-09-16 14:40:00,83.76,83.84,83.76,83.82,13100.0,76.6121,76.6853,76.6121,76.667,13100.0
2014-09-16 14:50:00,83.81,83.82,83.73,83.75,11400.0,76.6578,76.667,76.5847,76.603,11400.0
2014-09-16 15:00:00,83.73,83.82,83.7,83.81,16700.0,76.5847,76.667,76.5572,76.6578,16700.0
2014-09-16 15:10:00,83.81,83.81,83.75,83.78,18800.0,76.6578,76.6578,76.603,76.6304,18800.0
2014-09-16 15:20:00,83.79,83.85,83.74,83.78,23600.0,76.6396,76.6944,76.5938,76.6304,23600.0
2014-09-16 15:30:00,83.77,83.78,83.68,83.7,24400.0,76.6213,76.6304,76.5389,76.5572,24400.0
2014-09-16 15:40:00,83.69,83.86,83.68,83.78,61300.0,76.5481,76.7036,76.5389,76.6304,61300.0
2014-09-16 15:50:00,83.79,83.85,83.76,83.77,114200.0,76.6396,76.6944,76.6121,76.6213,114200.0
2014-09-17 09:30:00,83.61,83.89,83.61,83.78,39900.0,76.4749,76.731,76.4749,76.6304,39900.0
2014-09-17 09:40:00,83.77,83.88,83.7,83.81,18900.0,76.6213,76.7219,76.5572,76.6578,18900.0
2014-09-17 09:50:00,83.79,83.92,83.74,83.92,22100.0,76.6396,76.7585,76.5938,76.7585,22100.0
2014-09-17 10:00:00,83.9,84.02,83.89,83.92,40500.0,76.7402,76.8499,76.731,76.7585,40500.0
2014-09-17 10:10:00,83.92,84.08,83.88,84.06,24600.0,76.7585,76.9048,76.7219,76.8865,24600.0
2014-09-17 10:20:00,84.04,84.15,84.02,84.12,11400.0,76.8682,76.9688,76.8499,76.9414,11400.0
2014-09-17 10:30:00,84.12,84.12,83.91,83.99,42500.0,76.9414,76.9414,76.7493,76.8225,42500.0
2014-09-17 10:40:00,84.0,84.06,83.88,83.91,48600.0,76.8316,76.8865,76.7219,76.7493,48600.0
2014-09-17 10:50:00,83.93,83.93,83.86,83.92,18500.0,76.7676,76.7676,76.7036,76.7585,18500.0
2014-09-17 11:00:00,83.9,83.92,83.8,83.89,21000.0,76.7402,76.7585,76.6487,76.731,21000.0
2014-09-17 11:10:00,83.91,84.02,83.87,84.0,30900.0,76.7493,76.8499,76.7127,76.8316,30900.0
2014-09-17 11:20:00,84.02,84.05,83.97,84.05,14000.0,76.8499,76.8774,76.8042,76.8774,14000.0
2014-09-17 11:30:00,84.05,84.05,83.97,84.04,14900.0,76.8774,76.8774,76.8042,76.8682,14900.0
2014-09-17 11:40:00,84.02,84.03,83.96,84.0,24000.0,76.8499,76.8591,76.795,76.8316,24000.0
2014-09-17 11:50:00,84.0,84.12,83.99,84.09,21100.0,76.8316,76.9414,76.8225,76.9139,21100.0
2014-09-17 12:00:00,84.08,84.16,84.07,84.13,17300.0,76.9048,76.978,76.8957,76.9505,17300.0
2014-09-17 12:10:00,84.13,84.17,84.11,84.13,26900.0,76.9505,76.9871,76.9322,76.9505,26900.0
2014-09-17 12:20:00,84.11,84.12,84.07,84.1,13100.0,76.9322,76.9414,76.8957,76.9231,13100.0
2014-09-17 12:30:00,84.1,84.1,84.04,84.09,13600.0,76.9231,76.9231,76.8682,76.9139,13600.0
2014-09-17 12:40:00,84.09,84.1,84.04,84.06,19500.0,76.9139,76.9231,76.8682,76.8865,19500.0
2014-09-17 12:50:00,84.06,84.08,84.0,84.02,8800.0,76.8865,76.9048,76.8316,76.8499,8800.0
2014-09-17 13:00:00,84.01,84.01,83.59,83.76,116400.0,76.8408,76.8408,76.4566,76.6121,116400.0
2014-09-17 13:10:00,83.78,83.82,83.74,83.78,13600.0,76.6304,76.667,76.5938,76.6304,13600.0
2014-09-17 13:20:00,83.77,83.78,83.64,83.78,44400.0,76.6213,76.6304,76.5024,76.6304,44400.0
2014-09-17 13:30:00,83.78,83.84,83.77,83.82,12800.0,76.6304,76.6853,76.6213,76.667,12800.0
2014-09-17 13:40:00,83.82,83.9,83.81,83.9,9800.0,76.667,76.7402,76.6578,76.7402,9800.0
2014-09-17 13:50:00,83.88,83.99,83.75,83.94,24100.0,76.7219,76.8225,76.603,76.7768,24100.0
2014-09-17 14:00:00,83.94,84.07,83.6,83.88,52200.0,76.7768,76.8957,76.4658,76.7219,52200.0
2014-09-17 14:10:00,83.92,84.17,83.92,84.14,30000.0,76.7585,76.9871,76.7585,76.9597,30000.0
2014-09-17 14:20:00,84.17,84.4,84.16,84.37,50400.0,76.9871,77.1975,76.978,77.1701,50400.0
2014-09-17 14:30:00,84.34,84.4,84.26,84.26,23300.0,77.1426,77.1975,77.0694,77.0694,23300.0
2014-09-17 14:40:00,84.27,84.33,84.15,84.21,18600.0,77.0786,77.1335,76.9688,77.0237,18600.0
2014-09-17 14:50:00,84.24,84.4,84.21,84.39,18900.0,77.0511,77.1975,77.0237,77.1883,18900.0
2014-09-17 15:00:00,84.37,84.6,84.35,84.57,43500.0,77.1701,77.3804,77.1518,77.353,43500.0
2014-09-17 15:10:00,84.58,84.68,84.54,84.61,33100.0,77.3621,77.4536,77.3255,77.3896,33100.0
2014-09-17 15:20:00,84.61,84.61,84.4,84.5,37200.0,77.3896,77.3896,77.1975,77.289,37200.0
2014-09-17 15:30:00,84.5,84.5,84.16,84.21,35000.0,77.289,77.289,76.978,77.0237,35000.0
2014-09-17 15:40:00,84.21,84.31,84.21,84.27,53400.0,77.0237,77.1152,77.0237,77.0786,53400.0
2014-09-17 15:50:00,84.26,84.34,84.24,84.3,114700.0,77.0694,77.1426,77.0511,77.106,114700.0
2014-09-18 09:30:00,84.54,84.81,84.37,84.5,50900.0,77.3255,77.5725,77.1701,77.289,50900.0
2014-09-18 09:40:00,84.52,84.75,84.52,84.75,8700.0,77.3073,77.5176,77.3073,77.5176,8700.0
2014-09-18 09:50:00,84.74,84.92,84.74,84.92,8000.0,77.5085,77.6731,77.5085,77.6731,8000.0
2014-09-18 10:00:00,84.9,84.94,84.8,84.9,16300.0,77.6548,77.6914,77.5634,77.6548,16300.0
2014-09-18 10:10:00,84.9,84.98,84.82,84.9,20100.0,77.6548,77.728,77.5817,77.6548,20100.0
2014-09-18 10:20:00,84.93,85.0,84.86,84.86,23800.0,77.6823,77.7463,77.6182,77.6182,23800.0
2014-09-18 10:30:00,84.89,84.91,84.81,84.88,19500.0,77.6457,77.664,77.5725,77.6365,19500.0
2014-09-18 10:40:00,84.89,84.98,84.82,84.97,12000.0,77.6457,77.728,77.5817,77.7189,12000.0
2014-09-18 10:50:00,84.95,85.07,84.93,84.95,41100.0,77.7006,77.8103,77.6823,77.7006,41100.0
2014-09-18 11:00:00,84.99,85.01,84.94,84.97,11000.0,77.7371,77.7554,77.6914,77.7189,11000.0
2014-09-18 11:10:00,85.0,85.03,84.95,85.0,35300.0,77.7463,77.7737,77.7006,77.7463,35300.0
2014-09-18 11:20:00,84.98,85.04,84.97,84.99,7100.0,77.728,77.7829,77.7189,77.7371,7100.0
2014-09-18 11:30:00,85.0,85.02,84.91,84.96,13300.0,77.7463,77.7646,77.664,77.7097,13300.0
2014-09-18 11:40:00,84.96,84.97,84.91,84.92,11500.0,77.7097,77.7189,77.664,77.6731,11500.0
2014-09-18 11:50:00,84.92,84.94,84.9,84.9,5300.0,77.6731,77.6914,77.6548,77.6548,5300.0
2014-09-18 12:00:00,84.9,84.94,84.9,84.92,6900.0,77.6548,77.6914,77.6548,77.6731,6900.0
2014-09-18 12:10:00,84.92,84.94,84.91,84.92,9100.0,77.6731,77.6914,77.664,77.6731,9100.0
2014-09-18 12:20:00,84.91,84.95,84.91,84.95,7200.0,77.664,77.7006,77.664,77.7006,7200.0
2014-09-18 12:30:00,84.95,85.01,84.95,84.98,5100.0,77.7006,77.7554,77.7006,77.728,5100.0
2014-09-18 12:40:00,84.97,84.98,84.93,84.98,5500.0,77.7189,77.728,77.6823,77.728,5500.0
2014-09-18 12:50:00,85.0,85.02,84.94,85.02,5700.0,77.7463,77.7646,77.6914,77.7646,5700.0
2014-09-18 13:00:00,85.01,85.02,84.96,84.96,3600.0,77.7554,77.7646,77.7097,77.7097,3600.0
2014-09-18 13:10:00,84.97,85.01,84.97,85.0,3300.0,77.7189,77.7554,77.7189,77.7463,3300.0
2014-09-18 13:20:00,84.99,85.05,84.97,85.04,12500.0,77.7371,77.792,77.7189,77.7829,12500.0
2014-09-18 13:30:00,85.03,85.1,85.03,85.08,6800.0,77.7737,77.8378,77.7737,77.8195,6800.0
2014-09-18 13:40:00,85.08,85.11,85.05,85.1,18200.0,77.8195,77.8469,77.792,77.8378,18200.0
2014-09-18 13:50:00,85.11,85.14,85.09,85.12,14400.0,77.8469,77.8743,77.8286,77.8561,14400.0
2014-09-18 14:00:00,85.13,85.26,85.13,85.24,27500.0,77.8652,77.9841,77.8652,77.9658,27500.0
2014-09-18 14:10:00,85.25,85.37,85.25,85.34,32500.0,77.975,78.0847,77.975,78.0573,32500.0
2014-09-18 14:20:00,85.34,85.37,85.32,85.32,29100.0,78.0573,78.0847,78.039,78.039,29100.0
2014-09-18 14:30:00,85.33,85.47,85.32,85.44,29300.0,78.0481,78.1762,78.039,78.1487,29300.0
2014-09-18 14:40:00,85.44,85.48,85.41,85.42,20400.0,78.1487,78.1853,78.1213,78.1305,20400.0
2014-09-18 14:50:00,85.42,85.44,85.39,85.39,22700.0,78.1305,78.1487,78.103,78.103,22700.0
2014-09-18 15:00:00,85.38,85.42,85.35,85.42,30200.0,78.0939,78.1305,78.0664,78.1305,30200.0
2014-09-18 15:10:00,85.41,85.45,85.39,85.45,23600.0,78.1213,78.1579,78.103,78.1579,23600.0
2014-09-18 15:20:00,85.45,85.51,85.44,85.49,62100.0,78.1579,78.2128,78.1487,78.1945,62100.0
2014-09-18 15:30:00,85.48,85.6,85.47,85.58,70800.0,78.1853,78.2951,78.1762,78.2768,70800.0
2014-09-18 15:40:00,85.59,85.65,85.57,85.61,63100.0,78.2859,78.3408,78.2677,78.3042,63100.0
2014-09-18 15:50:00,85.63,85.68,85.6,85.66,139500.0,78.3225,78.3683,78.2951,78.35,139500.0
2014-09-19 09:30:00,86.13,86.41,85.91,86.2,605000.0,78.7799,79.036,78.5786,78.8439,605000.0
2014-09-19 09:40:00,86.2,86.35,86.13,86.22,55100.0,78.8439,78.9811,78.7799,78.8622,55100.0
2014-09-19 09:50:00,86.23,86.34,86.1,86.29,35600.0,78.8713,78.9719,78.7524,78.9262,35600.0
2014-09-19 10:00:00,86.28,86.36,86.23,86.33,41600.0,78.9171,78.9902,78.8713,78.9628,41600.0
2014-09-19 10:10:00,86.3,86.47,86.26,86.4,47000.0,78.9354,79.0908,78.8988,79.0268,47000.0
2014-09-19 10:20:00,86.39,86.43,86.33,86.34,46300.0,79.0177,79.0543,78.9628,78.9719,46300.0
2014-09-19 10:30:00,86.33,86.33,86.03,86.03,102300.0,78.9628,78.9628,78.6884,78.6884,102300.0
2014-09-19 10:40:00,86.03,86.04,85.87,86.0,43300.0,78.6884,78.6975,78.542,78.661,43300.0
2014-09-19 10:50:00,86.01,86.02,85.86,85.98,56300.0,78.6701,78.6792,78.5329,78.6427,56300.0
2014-09-19 11:00:00,85.98,86.08,85.96,85.99,55400.0,78.6427,78.7341,78.6244,78.6518,55400.0
2014-09-19 11:10:00,85.98,86.08,85.97,86.06,31200.0,78.6427,78.7341,78.6335,78.7158,31200.0
2014-09-19 11:20:00,86.05,86.13,86.03,86.1,22600.0,78.7067,78.7799,78.6884,78.7524,22600.0
2014-09-19 11:30:00,86.09,86.1,85.98,86.0,42400.0,78.7433,78.7524,78.6427,78.661,42400.0
2014-09-19 11:40:00,85.99,86.2,85.98,86.16,34600.0,78.6518,78.8439,78.6427,78.8073,34600.0
2014-09-19 11:50:00,86.16,86.17,86.08,86.17,18700.0,78.8073,78.8164,78.7341,78.8164,18700.0
2014-09-19 12:00:00,86.18,86.19,85.99,86.01,30700.0,78.8256,78.8347,78.6518,78.6701,30700.0
2014-09-19 12:10:00,86.02,86.02,85.92,85.97,62700.0,78.6792,78.6792,78.5878,78.6335,62700.0
2014-09-19 12:20:00,85.96,86.05,85.92,85.96,25100.0,78.6244,78.7067,78.5878,78.6244,25100.0
2014-09-19 12:30:00,85.99,86.06,85.92,86.06,24400.0,78.6518,78.7158,78.5878,78.7158,24400.0
2014-09-19 12:40:00,86.05,86.09,86.01,86.07,29500.0,78.7067,78.7433,78.6701,78.725,29500.0
2014-09-19 12:50:00,86.05,86.1,86.03,86.1,40200.0,78.7067,78.7524,78.6884,78.7524,40200.0
2014-09-19 13:00:00,86.09,86.1,86.07,86.09,38000.0,78.7433,78.7524,78.725,78.7433,38000.0
2014-09-19 13:10:00,86.09,86.14,86.05,86.12,33400.0,78.7433,78.789,78.7067,78.7707,33400.0
2014-09-19 13:20:00,86.11,86.24,86.11,86.24,25300.0,78.7616,78.8805,78.7616,78.8805,25300.0
2014-09-19 13:30:00,86.23,86.37,86.23,86.36,36000.0,78.8713,78.9994,78.8713,78.9902,36000.0
2014-09-19 13:40:00,86.36,86.47,86.3,86.46,34900.0,78.9902,79.0908,78.9354,79.0817,34900.0
2014-09-19 13:50:00,86.46,86.57,86.36,86.37,39400.0,79.0817,79.1823,78.9902,78.9994,39400.0
2014-09-19 14:00:00,86.36,86.36,86.25,86.27,26900.0,78.9902,78.9902,78.8896,78.9079,26900.0
2014-09-19 14:10:00,86.27,86.36,86.26,86.3,14600.0,78.9079,78.9902,78.8988,78.9354,14600.0
2014-09-19 14:20:00,86.31,86.39,86.28,86.33,13500.0,78.9445,79.0177,78.9171,78.9628,13500.0
2014-09-19 14:30:00,86.32,86.48,86.3,86.48,34800.0,78.9536,79.1,78.9354,79.1,34800.0
2014-09-19 14:40:00,86.48,86.69,86.48,86.67,37200.0,79.1,79.2921,79.1,79.2738,37200.0
2014-09-19 14:50:00,86.68,86.74,86.63,86.7,35300.0,79.2829,79.3378,79.2372,79.3012,35300.0
2014-09-19 15:00:00,86.7,86.72,86.56,86.56,40500.0,79.3012,79.3195,79.1732,79.1732,40500.0
2014-09-19 15:10:00,86.56,86.63,86.55,86.58,37100.0,79.1732,79.2372,79.164,79.1915,37100.0
2014-09-19 15:20:00,86.57,86.63,86.56,86.57,39700.0,79.1823,79.2372,79.1732,79.1823,39700.0
2014-09-19 15:30:00,86.57,86.7,86.57,86.67,68700.0,79.1823,79.3012,79.1823,79.2738,68700.0
2014-09-19 15:40:00,86.67,86.85,86.64,86.84,145700.0,79.2738,79.4384,79.2463,79.4293,145700.0
2014-09-19 15:50:00,86.83,86.88,86.73,86.74,321800.0,79.4201,79.4659,79.3287,79.3378,321800.0
2014-09-22 09:30:00,86.19,86.5,85.98,86.12,71000.0,78.8347,79.1183,78.6427,78.7707,71000.0
2014-09-22 09:40:00,86.11,86.19,85.85,85.85,122100.0,78.7616,78.8347,78.5238,78.5238,122100.0
2014-09-22 09:50:00,85.9,86.08,85.81,85.83,39000.0,78.5695,78.7341,78.4872,78.5055,39000.0
2014-09-22 10:00:00,85.8,85.86,85.66,85.79,37300.0,78.478,78.5329,78.35,78.4689,37300.0
2014-09-22 10:10:00,85.81,85.81,85.52,85.55,32800.0,78.4872,78.4872,78.2219,78.2494,32800.0
2014-09-22 10:20:00,85.55,85.63,85.39,85.42,43000.0,78.2494,78.3225,78.103,78.1305,43000.0
2014-09-22 10:30:00,85.41,85.42,85.24,85.26,31000.0,78.1213,78.1305,77.9658,77.9841,31000.0
2014-09-22 10:40:00,85.24,85.39,85.17,85.27,204400.0,77.9658,78.103,77.9018,77.9933,204400.0
2014-09-22 10:50:00,85.24,85.28,85.13,85.2,46900.0,77.9658,78.0024,77.8652,77.9292,46900.0
2014-09-22 11:00:00,85.19,85.28,85.14,85.21,17900.0,77.9201,78.0024,77.8743,77.9384,17900.0
2014-09-22 11:10:00,85.19,85.19,84.98,85.08,31300.0,77.9201,77.9201,77.728,77.8195,31300.0
2014-09-22 11:20:00,85.06,85.21,85.05,85.12,23600.0,77.8012,77.9384,77.792,77.8561,23600.0
2014-09-22 11:30:00,85.13,85.19,85.07,85.07,24400.0,77.8652,77.9201,77.8103,77.8103,24400.0
2014-09-22 11:40:00,85.07,85.13,85.04,85.08,23900.0,77.8103,77.8652,77.7829,77.8195,23900.0
2014-09-22 11:50:00,85.09,85.15,84.99,85.03,29100.0,77.8286,77.8835,77.7371,77.7737,29100.0
2014-09-22 12:00:00,85.02,85.12,84.96,85.12,47300.0,77.7646,77.8561,77.7097,77.8561,47300.0
2014-09-22 12:10:00,85.1,85.2,85.04,85.08,34700.0,77.8378,77.9292,77.7829,77.8195,34700.0
2014-09-22 12:20:00,85.08,85.2,85.08,85.14,22800.0,77.8195,77.9292,77.8195,77.8743,22800.0
2014-09-22 12:30:00,85.14,85.17,85.08,85.11,13000.0,77.8743,77.9018,77.8195,77.8469,13000.0
2014-09-22 12:40:00,85.11,85.17,85.08,85.14,14400.0,77.8469,77.9018,77.8195,77.8743,14400.0
2014-09-22 12:50:00,85.16,85.16,85.1,85.14,24900.0,77.8926,77.8926,77.8378,77.8743,24900.0
2014-09-22 13:00:00,85.12,85.15,85.08,85.09,15900.0,77.8561,77.8835,77.8195,77.8286,15900.0
2014-09-22 13:10:00,85.1,85.29,85.1,85.25,25400.0,77.8378,78.0115,77.8378,77.975,25400.0
2014-09-22 13:20:00,85.24,85.36,85.2,85.35,14400.0,77.9658,78.0756,77.9292,78.0664,14400.0
2014-09-22 13:30:00,85.35,85.39,85.3,85.34,12100.0,78.0664,78.103,78.0207,78.0573,12100.0
2014-09-22 13:40:00,85.31,85.35,85.23,85.25,11000.0,78.0298,78.0664,77.9567,77.975,11000.0
2014-09-22 13:50:00,85.26,85.32,85.24,85.26,19100.0,77.9841,78.039,77.9658,77.9841,19100.0
2014-09-22 14:00:00,85.25,85.3,85.18,85.23,23600.0,77.975,78.0207,77.9109,77.9567,23600.0
2014-09-22 14:10:00,85.23,85.3,85.19,85.26,19900.0,77.9567,78.0207,77.9201,77.9841,19900.0
2014-09-22 14:20:00,85.26,85.28,85.19,85.23,19700.0,77.9841,78.0024,77.9201,77.9567,19700.0
2014-09-22 14:30:00,85.25,85.29,85.23,85.28,15400.0,77.975,78.0115,77.9567,78.0024,15400.0
2014-09-22 14:40:00,85.29,85.44,85.24,85.41,23700.0,78.0115,78.1487,77.9658,78.1213,23700.0
2014-09-22 14:50:00,85.4,85.48,85.4,85.42,15600.0,78.1122,78.1853,78.1122,78.1305,15600.0
2014-09-22 15:00:00,85.43,85.47,85.39,85.42,20600.0,78.1396,78.1762,78.103,78.1305,20600.0
2014-09-22 15:10:00,85.43,85.44,85.34,85.39,26500.0,78.1396,78.1487,78.0573,78.103,26500.0
2014-09-22 15:20:00,85.4,85.43,85.39,85.42,18400.0,78.1122,78.1396,78.103,78.1305,18400.0
2014-09-22 15:30:00,85.42,85.45,85.39,85.44,28500.0,78.1305,78.1579,78.103,78.1487,28500.0
2014-09-22 15:40:00,85.44,85.57,85.43,85.57,50000.0,78.1487,78.2677,78.1396,78.2677,50000.0
2014-09-22 15:50:00,85.56,85.59,85.45,85.53,182300.0,78.2585,78.2859,78.1579,78.2311,182300.0
2014-09-23 09:30:00,85.69,85.9,85.51,85.7,64500.0,78.3774,78.5695,78.2128,78.3866,64500.0
2014-09-23 09:40:00,85.7,86.04,85.7,85.93,42600.0,78.3866,78.6975,78.3866,78.5969,42600.0
2014-09-23 09:50:00,85.92,86.01,85.84,85.97,21100.0,78.5878,78.6701,78.5146,78.6335,21100.0
2014-09-23 10:00:00,85.97,86.22,85.96,86.02,35700.0,78.6335,78.8622,78.6244,78.6792,35700.0
2014-09-23 10:10:00,86.04,86.06,85.9,86.01,23800.0,78.6975,78.7158,78.5695,78.6701,23800.0
2014-09-23 10:20:00,86.01,86.16,85.91,85.92,27300.0,78.6701,78.8073,78.5786,78.5878,27300.0
2014-09-23 10:30:00,85.89,85.95,85.78,85.83,17700.0,78.5603,78.6152,78.4597,78.5055,17700.0
2014-09-23 10:40:00,85.83,85.9,85.79,85.82,20000.0,78.5055,78.5695,78.4689,78.4963,20000.0
2014-09-23 10:50:00,85.82,85.94,85.78,85.82,12800.0,78.4963,78.6061,78.4597,78.4963,12800.0
2014-09-23 11:00:00,85.84,85.9,85.8,85.86,11900.0,78.5146,78.5695,78.478,78.5329,11900.0
2014-09-23 11:10:00,85.85,85.86,85.78,85.81,32900.0,78.5238,78.5329,78.4597,78.4872,32900.0
2014-09-23 11:20:00,85.81,85.88,85.68,85.72,24000.0,78.4872,78.5512,78.3683,78.4048,24000.0
2014-09-23 11:30:00,85.75,85.85,85.69,85.81,33300.0,78.4323,78.5238,78.3774,78.4872,33300.0
2014-09-23 11:40:00,85.81,85.87,85.75,85.81,18700.0,78.4872,78.542,78.4323,78.4872,18700.0
2014-09-23 11:50:00,85.8,85.88,85.79,85.83,13200.0,78.478,78.5512,78.4689,78.5055,13200.0
2014-09-23 12:00:00,85.83,85.88,85.77,85.77,12500.0,78.5055,78.5512,78.4506,78.4506,12500.0
2014-09-23 12:10:00,85.77,85.83,85.75,85.81,8600.0,78.4506,78.5055,78.4323,78.4872,8600.0
2014-09-23 12:20:00,85.78,85.8,85.67,85.72,10400.0,78.4597,78.478,78.3591,78.4048,10400.0
2014-09-23 12:30:00,85.68,85.76,85.68,85.69,5400.0,78.3683,78.4414,78.3683,78.3774,5400.0
2014-09-23 12:40:00,85.68,85.77,85.63,85.63,7100.0,78.3683,78.4506,78.3225,78.3225,7100.0
2014-09-23 12:50:00,85.62,85.66,85.57,85.59,8700.0,78.3134,78.35,78.2677,78.2859,8700.0
2014-09-23 13:00:00,85.57,85.6,85.49,85.52,15400.0,78.2677,78.2951,78.1945,78.2219,15400.0
2014-09-23 13:10:00,85.51,85.53,85.43,85.49,12600.0,78.2128,78.2311,78.1396,78.1945,12600.0
2014-09-23 13:20:00,85.5,85.58,85.47,85.58,13300.0,78.2036,78.2768,78.1762,78.2768,13300.0
2014-09-23 13:30:00,85.61,85.69,85.57,85.66,11200.0,78.3042,78.3774,78.2677,78.35,11200.0
2014-09-23 13:40:00,85.68,85.68,85.58,85.65,11300.0,78.3683,78.3683,78.2768,78.3408,11300.0
2014-09-23 13:50:00,85.63,85.69,85.53,85.59,39600.0,78.3225,78.3774,78.2311,78.2859,39600.0
2014-09-23 14:00:00,85.56,85.69,85.53,85.68,17900.0,78.2585,78.3774,78.2311,78.3683,17900.0
2014-09-23 14:10:00,85.66,85.75,85.65,85.67,13600.0,78.35,78.4323,78.3408,78.3591,13600.0
2014-09-23 14:20:00,85.67,85.7,85.54,85.65,24200.0,78.3591,78.3866,78.2402,78.3408,24200.0
2014-09-23 14:30:00,85.63,85.68,85.58,85.6,15700.0,78.3225,78.3683,78.2768,78.2951,15700.0
2014-09-23 14:40:00,85.6,85.61,85.51,85.56,13900.0,78.2951,78.3042,78.2128,78.2585,13900.0
2014-09-23 14:50:00,85.57,85.61,85.49,85.57,88800.0,78.2677,78.3042,78.1945,78.2677,88800.0
2014-09-23 15:00:00,85.56,85.63,85.52,85.55,15000.0,78.2585,78.3225,78.2219,78.2494,15000.0
2014-09-23 15:10:00,85.55,85.58,85.46,85.48,15900.0,78.2494,78.2768,78.167,78.1853,15900.0
2014-09-23 15:20:00,85.46,85.56,85.42,85.55,20300.0,78.167,78.2585,78.1305,78.2494,20300.0
2014-09-23 15:30:00,85.55,85.64,85.52,85.6,28700.0,78.2494,78.3317,78.2219,78.2951,28700.0
2014-09-23 15:40:00,85.61,85.66,85.59,85.65,64200.0,78.3042,78.35,78.2859,78.3408,64200.0
2014-09-23 15:50:00,85.64,85.64,85.41,85.43,133200.0,78.3317,78.3317,78.1213,78.1396,133200.0
2014-09-24 09:30:00,85.5,86.78,85.41,85.76,35100.0,78.2036,79.3744,78.1213,78.4414,35100.0
2014-09-24 09:40:00,85.7,85.78,85.55,85.63,19200.0,78.3866,78.4597,78.2494,78.3225,19200.0
2014-09-24 09:50:00,85.67,85.95,85.62,85.62,32000.0,78.3591,78.6152,78.3134,78.3134,32000.0
2014-09-24 10:00:00,85.61,86.07,85.56,86.01,74200.0,78.3042,78.725,78.2585,78.6701,74200.0
2014-09-24 10:10:00,85.99,86.04,85.85,85.94,22600.0,78.6518,78.6975,78.5238,78.6061,22600.0
2014-09-24 10:20:00,85.93,85.97,85.78,85.94,26300.0,78.5969,78.6335,78.4597,78.6061,26300.0
2014-09-24 10:30:00,85.95,86.01,85.9,86.01,15400.0,78.6152,78.6701,78.5695,78.6701,15400.0
2014-09-24 10:40:00,86.0,86.45,86.0,86.44,60800.0,78.661,79.0726,78.661,79.0634,60800.0
2014-09-24 10:50:00,86.44,86.77,86.39,86.75,72100.0,79.0634,79.3652,79.0177,79.347,72100.0
2014-09-24 11:00:00,86.73,86.78,86.61,86.72,27000.0,79.3287,79.3744,79.2189,79.3195,27000.0
2014-09-24 11:10:00,86.71,86.84,86.69,86.83,23700.0,79.3104,79.4293,79.2921,79.4201,23700.0
2014-09-24 11:20:00,86.83,87.0,86.81,86.96,40400.0,79.4201,79.5756,79.4018,79.539,40400.0
2014-09-24 11:30:00,86.97,87.25,86.94,87.14,58100.0,79.5482,79.8043,79.5207,79.7037,58100.0
2014-09-24 11:40:00,87.13,87.21,87.11,87.16,60700.0,79.6945,79.7677,79.6762,79.722,60700.0
2014-09-24 11:50:00,87.17,87.29,87.15,87.22,30000.0,79.7311,79.8409,79.7128,79.7768,30000.0
2014-09-24 12:00:00,87.24,87.31,87.17,87.19,39700.0,79.7951,79.8592,79.7311,79.7494,39700.0
2014-09-24 12:10:00,87.17,87.2,87.12,87.16,23700.0,79.7311,79.7585,79.6854,79.722,23700.0
2014-09-24 12:20:00,87.16,87.18,87.11,87.13,31600.0,79.722,79.7403,79.6762,79.6945,31600.0
2014-09-24 12:30:00,87.1,87.12,86.82,86.85,59100.0,79.6671,79.6854,79.411,79.4384,59100.0
2014-09-24 12:40:00,86.85,86.85,86.72,86.76,20600.0,79.4384,79.4384,79.3195,79.3561,20600.0
2014-09-24 12:50:00,86.74,86.76,86.6,86.65,40800.0,79.3378,79.3561,79.2098,79.2555,40800.0
2014-09-24 13:00:00,86.68,86.73,86.63,86.67,66000.0,79.2829,79.3287,79.2372,79.2738,66000.0
2014-09-24 13:10:00,86.68,86.69,86.6,86.65,27000.0,79.2829,79.2921,79.2098,79.2555,27000.0
2014-09-24 13:20:00,86.65,86.67,86.57,86.64,16900.0,79.2555,79.2738,79.1823,79.2463,16900.0
2014-09-24 13:30:00,86.63,86.71,86.63,86.7,73000.0,79.2372,79.3104,79.2372,79.3012,73000.0
2014-09-24 13:40:00,86.71,86.72,86.48,86.62,93800.0,79.3104,79.3195,79.1,79.228,93800.0
2014-09-24 13:50:00,86.63,86.66,86.49,86.59,36500.0,79.2372,79.2646,79.1091,79.2006,36500.0
2014-09-24 14:00:00,86.59,86.62,86.51,86.51,31100.0,79.2006,79.228,79.1274,79.1274,31100.0
2014-09-24 14:10:00,86.51,86.62,86.47,86.62,11300.0,79.1274,79.228,79.0908,79.228,11300.0
2014-09-24 14:20:00,86.63,86.71,86.57,86.67,32500.0,79.2372,79.3104,79.1823,79.2738,32500.0
2014-09-24 14:30:00,86.69,86.8,86.69,86.74,13100.0,79.2921,79.3927,79.2921,79.3378,13100.0
2014-09-24 14:40:00,86.75,86.78,86.68,86.7,22400.0,79.347,79.3744,79.2829,79.3012,22400.0
2014-09-24 14:50:00,86.7,86.74,86.65,86.7,21300.0,79.3012,79.3378,79.2555,79.3012,21300.0
2014-09-24 15:00:00,86.7,86.72,86.66,86.66,26500.0,79.3012,79.3195,79.2646,79.2646,26500.0
2014-09-24 15:10:00,86.67,86.74,86.66,86.71,86400.0,79.2738,79.3378,79.2646,79.3104,86400.0
2014-09-24 15:20:00,86.71,86.82,86.71,86.76,79800.0,79.3104,79.411,79.3104,79.3561,79800.0
2014-09-24 15:30:00,86.75,86.76,86.68,86.7,49300.0,79.347,79.3561,79.2829,79.3012,49300.0
2014-09-24 15:40:00,86.71,86.76,86.67,86.76,78400.0,79.3104,79.3561,79.2738,79.3561,78400.0
2014-09-24 15:50:00,86.75,86.77,86.68,86.7,137000.0,79.347,79.3652,79.2829,79.3012,137000.0
2014-09-25 09:30:00,86.27,86.5,86.1,86.16,34900.0,78.9079,79.1183,78.7524,78.8073,34900.0
2014-09-25 09:40:00,86.14,86.16,85.77,85.78,38000.0,78.789,78.8073,78.4506,78.4597,38000.0
2014-09-25 09:50:00,85.79,85.86,85.48,85.86,64200.0,78.4689,78.5329,78.1853,78.5329,64200.0
2014-09-25 10:00:00,85.84,85.93,85.72,85.87,58900.0,78.5146,78.5969,78.4048,78.542,58900.0
2014-09-25 10:10:00,85.86,85.91,85.78,85.87,55100.0,78.5329,78.5786,78.4597,78.542,55100.0
2014-09-25 10:20:00,85.9,85.9,85.67,85.72,59600.0,78.5695,78.5695,78.3591,78.4048,59600.0
2014-09-25 10:30:00,85.67,85.69,85.43,85.43,18400.0,78.3591,78.3774,78.1396,78.1396,18400.0
2014-09-25 10:40:00,85.42,85.45,85.25,85.35,26000.0,78.1305,78.1579,77.975,78.0664,26000.0
2014-09-25 10:50:00,85.36,85.57,85.34,85.48,33300.0,78.0756,78.2677,78.0573,78.1853,33300.0
2014-09-25 11:00:00,85.48,85.51,85.15,85.29,22100.0,78.1853,78.2128,77.8835,78.0115,22100.0
2014-09-25 11:10:00,85.31,85.31,85.01,85.03,25100.0,78.0298,78.0298,77.7554,77.7737,25100.0
2014-09-25 11:20:00,85.05,85.14,85.0,85.12,10600.0,77.792,77.8743,77.7463,77.8561,10600.0
2014-09-25 11:30:00,85.11,85.11,84.94,85.01,27100.0,77.8469,77.8469,77.6914,77.7554,27100.0
2014-09-25 11:40:00,85.01,85.02,84.84,84.84,18500.0,77.7554,77.7646,77.5999,77.5999,18500.0
2014-09-25 11:50:00,84.85,85.02,84.81,84.93,21900.0,77.6091,77.7646,77.5725,77.6823,21900.0
2014-09-25 12:00:00,84.93,85.08,84.91,85.01,40100.0,77.6823,77.8195,77.664,77.7554,40100.0
2014-09-25 12:10:00,85.01,85.08,84.98,85.05,31400.0,77.7554,77.8195,77.728,77.792,31400.0
2014-09-25 12:20:00,85.04,85.1,84.87,84.87,39300.0,77.7829,77.8378,77.6274,77.6274,39300.0
2014-09-25 12:30:00,84.87,85.0,84.84,84.97,16200.0,77.6274,77.7463,77.5999,77.7189,16200.0
2014-09-25 12:40:00,84.96,85.03,84.93,84.99,15700.0,77.7097,77.7737,77.6823,77.7371,15700.0
2014-09-25 12:50:00,85.0,85.03,84.95,85.0,14600.0,77.7463,77.7737,77.7006,77.7463,14600.0
2014-09-25 13:00:00,84.99,85.09,84.94,85.06,37400.0,77.7371,77.8286,77.6914,77.8012,37400.0
2014-09-25 13:10:00,85.08,85.18,85.06,85.12,15800.0,77.8195,77.9109,77.8012,77.8561,15800.0
2014-09-25 13:20:00,85.14,85.19,85.08,85.15,23000.0,77.8743,77.9201,77.8195,77.8835,23000.0
2014-09-25 13:30:00,85.16,85.27,85.15,85.2,39000.0,77.8926,77.9933,77.8835,77.9292,39000.0
2014-09-25 13:40:00,85.19,85.2,85.04,85.06,38100.0,77.9201,77.9292,77.7829,77.8012,38100.0
2014-09-25 13:50:00,85.05,85.16,84.94,85.15,35900.0,77.792,77.8926,77.6914,77.8835,35900.0
2014-09-25 14:00:00,85.15,85.21,85.06,85.06,32700.0,77.8835,77.9384,77.8012,77.8012,32700.0
2014-09-25 14:10:00,85.05,85.2,84.98,85.05,49800.0,77.792,77.9292,77.728,77.792,49800.0
2014-09-25 14:20:00,85.04,85.04,84.87,84.94,25100.0,77.7829,77.7829,77.6274,77.6914,25100.0
2014-09-25 14:30:00,84.94,85.04,84.89,85.03,17000.0,77.6914,77.7829,77.6457,77.7737,17000.0
2014-09-25 14:40:00,85.02,85.09,84.96,85.07,17800.0,77.7646,77.8286,77.7097,77.8103,17800.0
2014-09-25 14:50:00,85.09,85.2,85.0,85.16,68200.0,77.8286,77.9292,77.7463,77.8926,68200.0
2014-09-25 15:00:00,85.16,85.17,85.01,85.06,27300.0,77.8926,77.9018,77.7554,77.8012,27300.0
2014-09-25 15:10:00,85.06,85.11,85.01,85.06,38800.0,77.8012,77.8469,77.7554,77.8012,38800.0
2014-09-25 15:20:00,85.06,85.09,85.0,85.02,41400.0,77.8012,77.8286,77.7463,77.7646,41400.0
2014-09-25 15:30:00,85.02,85.09,85.01,85.09,51300.0,77.7646,77.8286,77.7554,77.8286,51300.0
2014-09-25 15:40:00,85.09,85.14,85.03,85.09,90600.0,77.8286,77.8743,77.7737,77.8286,90600.0
2014-09-25 15:50:00,85.08,85.09,84.85,84.85,357300.0,77.8195,77.8286,77.6091,77.6091,357300.0
2014-09-26 09:30:00,85.17,85.21,84.67,84.74,65900.0,77.9018,77.9384,77.4445,77.5085,65900.0
2014-09-26 09:40:00,84.7,85.0,84.62,85.0,41500.0,77.4719,77.7463,77.3987,77.7463,41500.0
2014-09-26 09:50:00,85.06,85.26,85.03,85.17,44500.0,77.8012,77.9841,77.7737,77.9018,44500.0
2014-09-26 10:00:00,85.2,85.39,85.16,85.38,30400.0,77.9292,78.103,77.8926,78.0939,30400.0
2014-09-26 10:10:00,85.4,85.41,85.2,85.25,37800.0,78.1122,78.1213,77.9292,77.975,37800.0
2014-09-26 10:20:00,85.22,85.36,85.21,85.26,40700.0,77.9475,78.0756,77.9384,77.9841,40700.0
2014-09-26 10:30:00,85.23,85.28,85.1,85.1,39700.0,77.9567,78.0024,77.8378,77.8378,39700.0
2014-09-26 10:40:00,85.1,85.12,84.92,84.98,31400.0,77.8378,77.8561,77.6731,77.728,31400.0
2014-09-26 10:50:00,84.98,85.15,84.92,85.15,28200.0,77.728,77.8835,77.6731,77.8835,28200.0
2014-09-26 11:00:00,85.17,85.25,85.04,85.05,31500.0,77.9018,77.975,77.7829,77.792,31500.0
2014-09-26 11:10:00,85.06,85.08,84.94,84.97,26500.0,77.8012,77.8195,77.6914,77.7189,26500.0
2014-09-26 11:20:00,84.94,85.0,84.9,84.96,32900.0,77.6914,77.7463,77.6548,77.7097,32900.0
2014-09-26 11:30:00,84.97,84.98,84.8,84.84,41200.0,77.7189,77.728,77.5634,77.5999,41200.0
2014-09-26 11:40:00,84.83,84.84,84.73,84.8,35300.0,77.5908,77.5999,77.4993,77.5634,35300.0
2014-09-26 11:50:00,84.8,84.84,84.8,84.82,37800.0,77.5634,77.5999,77.5634,77.5817,37800.0
2014-09-26 12:00:00,84.82,84.84,84.77,84.77,25700.0,77.5817,77.5999,77.5359,77.5359,25700.0
2014-09-26 12:10:00,84.78,84.8,84.71,84.78,11500.0,77.5451,77.5634,77.481,77.5451,11500.0
2014-09-26 12:20:00,84.78,84.8,84.64,84.67,17600.0,77.5451,77.5634,77.417,77.4445,17600.0
2014-09-26 12:30:00,84.67,84.72,84.66,84.7,22300.0,77.4445,77.4902,77.4353,77.4719,22300.0
2014-09-26 12:40:00,84.7,84.89,84.7,84.89,316000.0,77.4719,77.6457,77.4719,77.6457,316000.0
2014-09-26 12:50:00,84.88,84.92,84.81,84.85,22600.0,77.6365,77.6731,77.5725,77.6091,22600.0
2014-09-26 13:00:00,84.85,84.89,84.82,84.85,20700.0,77.6091,77.6457,77.5817,77.6091,20700.0
2014-09-26 13:10:00,84.86,84.9,84.85,84.88,22700.0,77.6182,77.6548,77.6091,77.6365,22700.0
2014-09-26 13:20:00,84.89,84.94,84.86,84.88,15400.0,77.6457,77.6914,77.6182,77.6365,15400.0
2014-09-26 13:30:00,84.88,84.91,84.86,84.89,20700.0,77.6365,77.664,77.6182,77.6457,20700.0
2014-09-26 13:40:00,84.89,84.91,84.84,84.87,17500.0,77.6457,77.664,77.5999,77.6274,17500.0
2014-09-26 13:50:00,84.88,85.02,84.86,84.89,79900.0,77.6365,77.7646,77.6182,77.6457,79900.0
2014-09-26 14:00:00,84.9,85.02,84.89,85.01,47700.0,77.6548,77.7646,77.6457,77.7554,47700.0
2014-09-26 14:10:00,85.01,85.29,84.98,85.29,39100.0,77.7554,78.0115,77.728,78.0115,39100.0
2014-09-26 14:20:00,85.28,85.3,85.12,85.12,49800.0,78.0024,78.0207,77.8561,77.8561,49800.0
2014-09-26 14:30:00,85.12,85.24,85.11,85.2,57600.0,77.8561,77.9658,77.8469,77.9292,57600.0
2014-09-26 14:40:00,85.21,85.32,85.18,85.27,83900.0,77.9384,78.039,77.9109,77.9933,83900.0
2014-09-26 14:50:00,85.25,85.44,85.2,85.44,73200.0,77.975,78.1487,77.9292,78.1487,73200.0
2014-09-26 15:00:00,85.44,85.69,85.44,85.64,66100.0,78.1487,78.3774,78.1487,78.3317,66100.0
2014-09-26 15:10:00,85.64,85.9,85.64,85.84,137400.0,78.3317,78.5695,78.3317,78.5146,137400.0
2014-09-26 15:20:00,85.84,85.96,85.83,85.96,61700.0,78.5146,78.6244,78.5055,78.6244,61700.0
2014-09-26 15:30:00,85.97,86.02,85.88,86.02,77600.0,78.6335,78.6792,78.5512,78.6792,77600.0
2014-09-26 15:40:00,86.02,86.12,86.01,86.05,119500.0,78.6792,78.7707,78.6701,78.7067,119500.0
2014-09-26 15:50:00,86.05,86.13,86.03,86.05,188100.0,78.7067,78.7799,78.6884,78.7067,188100.0
2014-09-29 09:30:00,85.11,85.8,85.05,85.59,55700.0,77.8469,78.478,77.792,78.2859,55700.0
2014-09-29 09:40:00,85.59,86.12,85.5,85.96,39800.0,78.2859,78.7707,78.2036,78.6244,39800.0
2014-09-29 09:50:00,85.98,86.07,85.78,86.06,42200.0,78.6427,78.725,78.4597,78.7158,42200.0
2014-09-29 10:00:00,86.07,86.18,85.84,85.89,37000.0,78.725,78.8256,78.5146,78.5603,37000.0
2014-09-29 10:10:00,85.89,86.16,85.89,86.14,78700.0,78.5603,78.8073,78.5603,78.789,78700.0
2014-09-29 10:20:00,86.14,86.35,86.14,86.32,35800.0,78.789,78.9811,78.789,78.9536,35800.0
2014-09-29 10:30:00,86.32,86.43,86.31,86.38,23700.0,78.9536,79.0543,78.9445,79.0085,23700.0
2014-09-29 10:40:00,86.39,86.5,86.39,86.5,38000.0,79.0177,79.1183,79.0177,79.1183,38000.0
2014-09-29 10:50:00,86.49,86.6,86.45,86.55,48200.0,79.1091,79.2098,79.0726,79.164,48200.0
2014-09-29 11:00:00,86.57,86.77,86.52,86.68,32000.0,79.1823,79.3652,79.1366,79.2829,32000.0
2014-09-29 11:10:00,86.69,86.9,86.66,86.81,33800.0,79.2921,79.4842,79.2646,79.4018,33800.0
2014-09-29 11:20:00,86.81,86.87,86.74,86.86,49600.0,79.4018,79.4567,79.3378,79.4476,49600.0
2014-09-29 11:30:00,86.84,86.84,86.69,86.81,35000.0,79.4293,79.4293,79.2921,79.4018,35000.0
2014-09-29 11:40:00,86.78,86.85,86.74,86.74,20700.0,79.3744,79.4384,79.3378,79.3378,20700.0
2014-09-29 11:50:00,86.75,86.9,86.74,86.83,45900.0,79.347,79.4842,79.3378,79.4201,45900.0
2014-09-29 12:00:00,86.84,86.92,86.72,86.73,22300.0,79.4293,79.5024,79.3195,79.3287,22300.0
2014-09-29 12:10:00,86.73,86.77,86.67,86.76,28900.0,79.3287,79.3652,79.2738,79.3561,28900.0
2014-09-29 12:20:00,86.78,86.78,86.51,86.55,19900.0,79.3744,79.3744,79.1274,79.164,19900.0
2014-09-29 12:30:00,86.54,86.54,86.38,86.44,22500.0,79.1549,79.1549,79.0085,79.0634,22500.0
2014-09-29 12:40:00,86.44,86.59,86.44,86.55,23400.0,79.0634,79.2006,79.0634,79.164,23400.0
2014-09-29 12:50:00,86.56,86.82,86.56,86.78,32900.0,79.1732,79.411,79.1732,79.3744,32900.0
2014-09-29 13:00:00,86.75,86.78,86.65,86.76,26400.0,79.347,79.3744,79.2555,79.3561,26400.0
2014-09-29 13:10:00,86.76,86.86,86.73,86.81,25900.0,79.3561,79.4476,79.3287,79.4018,25900.0
2014-09-29 13:20:00,86.81,86.87,86.77,86.83,22300.0,79.4018,79.4567,79.3652,79.4201,22300.0
2014-09-29 13:30:00,86.84,86.94,86.82,86.88,33900.0,79.4293,79.5207,79.411,79.4659,33900.0
2014-09-29 13:40:00,86.88,86.97,86.82,86.95,56900.0,79.4659,79.5482,79.411,79.5299,56900.0
2014-09-29 13:50:00,86.96,87.0,86.89,86.97,46400.0,79.539,79.5756,79.475,79.5482,46400.0
2014-09-29 14:00:00,86.98,86.99,86.86,86.94,56200.0,79.5573,79.5665,79.4476,79.5207,56200.0
2014-09-29 14:10:00,86.94,87.0,86.88,86.88,37500.0,79.5207,79.5756,79.4659,79.4659,37500.0
2014-09-29 14:20:00,86.86,86.87,86.73,86.75,29800.0,79.4476,79.4567,79.3287,79.347,29800.0
2014-09-29 14:30:00,86.75,86.98,86.75,86.96,34600.0,79.347,79.5573,79.347,79.539,34600.0
2014-09-29 14:40:00,86.95,87.17,86.95,87.16,60800.0,79.5299,79.7311,79.5299,79.722,60800.0
2014-09-29 14:50:00,87.17,87.43,87.16,87.4,69400.0,79.7311,79.9689,79.722,79.9415,69400.0
2014-09-29 15:00:00,87.41,87.54,87.32,87.36,95900.0,79.9506,80.0695,79.8683,79.9049,95900.0
2014-09-29 15:10:00,87.36,87.63,87.33,87.6,69500.0,79.9049,80.1519,79.8775,80.1244,69500.0
2014-09-29 15:20:00,87.59,87.87,87.59,87.83,117100.0,80.1153,80.3714,80.1153,80.3348,117100.0
2014-09-29 15:30:00,87.83,87.9,87.73,87.85,112800.0,80.3348,80.3988,80.2433,80.3531,112800.0
2014-09-29 15:40:00,87.86,87.96,87.76,87.95,136100.0,80.3622,80.4537,80.2708,80.4445,136100.0
2014-09-29 15:50:00,87.95,87.96,87.75,87.78,216300.0,80.4445,80.4537,80.2616,80.2891,216300.0
2014-09-30 09:30:00,87.7,88.0,87.33,87.75,118000.0,80.2159,80.4903,79.8775,80.2616,118000.0
2014-09-30 09:40:00,87.76,88.09,87.62,87.96,52900.0,80.2708,80.5726,80.1427,80.4537,52900.0
2014-09-30 09:50:00,87.98,88.06,87.81,87.88,29100.0,80.472,80.5452,80.3165,80.3805,29100.0
2014-09-30 10:00:00,87.83,87.83,87.61,87.78,80000.0,80.3348,80.3348,80.1336,80.2891,80000.0
2014-09-30 10:10:00,87.77,88.07,87.76,87.93,84600.0,80.2799,80.5543,80.2708,80.4263,84600.0
2014-09-30 10:20:00,87.93,87.99,87.83,87.92,48500.0,80.4263,80.4811,80.3348,80.4171,48500.0
2014-09-30 10:30:00,87.93,88.14,87.91,88.06,113900.0,80.4263,80.6183,80.408,80.5452,113900.0
2014-09-30 10:40:00,88.06,88.35,88.01,88.26,84500.0,80.5452,80.8104,80.4994,80.7281,84500.0
2014-09-30 10:50:00,88.26,88.31,88.04,88.04,31100.0,80.7281,80.7738,80.5269,80.5269,31100.0
2014-09-30 11:00:00,88.04,88.4,88.01,88.4,24800.0,80.5269,80.8561,80.4994,80.8561,24800.0
2014-09-30 11:10:00,88.4,88.61,88.39,88.61,47100.0,80.8561,81.0482,80.847,81.0482,47100.0
2014-09-30 11:20:00,88.59,88.63,88.47,88.58,33900.0,81.0299,81.0665,80.9202,81.0208,33900.0
2014-09-30 11:30:00,88.56,88.67,88.56,88.65,58000.0,81.0025,81.1031,81.0025,81.0848,58000.0
2014-09-30 11:40:00,88.64,88.7,88.61,88.67,38700.0,81.0757,81.1305,81.0482,81.1031,38700.0
2014-09-30 11:50:00,88.65,88.68,88.63,88.67,34900.0,81.0848,81.1122,81.0665,81.1031,34900.0
2014-09-30 12:00:00,88.68,88.79,88.62,88.7,58000.0,81.1122,81.2129,81.0574,81.1305,58000.0
2014-09-30 12:10:00,88.7,88.74,88.62,88.68,29200.0,81.1305,81.1671,81.0574,81.1122,29200.0
2014-09-30 12:20:00,88.67,88.68,88.58,88.59,56200.0,81.1031,81.1122,81.0208,81.0299,56200.0
2014-09-30 12:30:00,88.59,88.6,88.32,88.32,27500.0,81.0299,81.0391,80.783,80.783,27500.0
2014-09-30 12:40:00,88.3,88.39,88.25,88.35,31100.0,80.7647,80.847,80.7189,80.8104,31100.0
2014-09-30 12:50:00,88.36,88.41,88.34,88.39,28400.0,80.8196,80.8653,80.8013,80.847,28400.0
2014-09-30 13:00:00,88.39,88.47,88.3,88.42,58800.0,80.847,80.9202,80.7647,80.8744,58800.0
2014-09-30 13:10:00,88.42,88.43,88.26,88.32,80900.0,80.8744,80.8836,80.7281,80.783,80900.0
2014-09-30 13:20:00,88.32,88.43,88.26,88.36,34000.0,80.783,80.8836,80.7281,80.8196,34000.0
2014-09-30 13:30:00,88.36,88.43,88.35,88.41,41800.0,80.8196,80.8836,80.8104,80.8653,41800.0
2014-09-30 13:40:00,88.4,88.41,88.11,88.12,46400.0,80.8561,80.8653,80.5909,80.6,46400.0
2014-09-30 13:50:00,88.14,88.22,88.03,88.22,44500.0,80.6183,80.6915,80.5177,80.6915,44500.0
2014-09-30 14:00:00,88.21,88.22,88.04,88.06,75400.0,80.6824,80.6915,80.5269,80.5452,75400.0
2014-09-30 14:10:00,88.07,88.1,87.98,88.0,45500.0,80.5543,80.5817,80.472,80.4903,45500.0
2014-09-30 14:20:00,88.02,88.19,87.96,88.19,63500.0,80.5086,80.6641,80.4537,80.6641,63500.0
2014-09-30 14:30:00,88.2,88.24,88.07,88.09,54000.0,80.6732,80.7098,80.5543,80.5726,54000.0
2014-09-30 14:40:00,88.09,88.18,88.01,88.16,29500.0,80.5726,80.6549,80.4994,80.6366,29500.0
2014-09-30 14:50:00,88.18,88.19,88.04,88.04,36200.0,80.6549,80.6641,80.5269,80.5269,36200.0
2014-09-30 15:00:00,88.02,88.03,87.92,88.0,82000.0,80.5086,80.5177,80.4171,80.4903,82000.0
2014-09-30 15:10:00,88.0,88.02,87.93,88.0,82600.0,80.4903,80.5086,80.4263,80.4903,82600.0
2014-09-30 15:20:00,87.99,88.1,87.99,88.01,88800.0,80.4811,80.5817,80.4811,80.4994,88800.0
2014-09-30 15:30:00,88.01,88.16,88.0,88.08,54800.0,80.4994,80.6366,80.4903,80.5635,54800.0
2014-09-30 15:40:00,88.06,88.09,87.97,88.0,94000.0,80.5452,80.5726,80.4628,80.4903,94000.0
2014-09-30 15:50:00,87.99,87.99,87.61,87.68,278500.0,80.4811,80.4811,80.1336,80.1976,278500.0
2014-10-01 09:30:00,87.36,87.72,87.04,87.21,111900.0,79.9049,80.2342,79.6122,79.7677,111900.0
2014-10-01 09:40:00,87.27,87.27,87.06,87.09,42700.0,79.8226,79.8226,79.6305,79.6579,42700.0
2014-10-01 09:50:00,87.07,87.11,86.98,86.98,27500.0,79.6396,79.6762,79.5573,79.5573,27500.0
2014-10-01 10:00:00,86.98,87.07,86.72,86.93,39000.0,79.5573,79.6396,79.3195,79.5116,39000.0
2014-10-01 10:10:00,86.93,87.15,86.85,87.11,24800.0,79.5116,79.7128,79.4384,79.6762,24800.0
2014-10-01 10:20:00,87.11,87.19,87.04,87.17,34500.0,79.6762,79.7494,79.6122,79.7311,34500.0
2014-10-01 10:30:00,87.17,87.17,86.88,86.94,25000.0,79.7311,79.7311,79.4659,79.5207,25000.0
2014-10-01 10:40:00,86.93,87.04,86.86,86.96,24700.0,79.5116,79.6122,79.4476,79.539,24700.0
2014-10-01 10:50:00,86.97,87.0,86.83,86.85,19700.0,79.5482,79.5756,79.4201,79.4384,19700.0
2014-10-01 11:00:00,86.85,87.12,86.84,87.1,34400.0,79.4384,79.6854,79.4293,79.6671,34400.0
2014-10-01 11:10:00,87.1,87.1,86.96,87.09,28100.0,79.6671,79.6671,79.539,79.6579,28100.0
2014-10-01 11:20:00,87.1,87.12,86.87,86.91,29000.0,79.6671,79.6854,79.4567,79.4933,29000.0
2014-10-01 11:30:00,86.89,86.9,86.61,86.63,22800.0,79.475,79.4842,79.2189,79.2372,22800.0
2014-10-01 11:40:00,86.62,86.62,86.42,86.49,33600.0,79.228,79.228,79.0451,79.1091,33600.0
2014-10-01 11:50:00,86.5,86.56,86.49,86.49,14500.0,79.1183,79.1732,79.1091,79.1091,14500.0
2014-10-01 12:00:00,86.48,86.58,86.45,86.56,29900.0,79.1,79.1915,79.0726,79.1732,29900.0
2014-10-01 12:10:00,86.55,86.56,86.44,86.51,16300.0,79.164,79.1732,79.0634,79.1274,16300.0
2014-10-01 12:20:00,86.5,86.5,86.4,86.48,22300.0,79.1183,79.1183,79.0268,79.1,22300.0
2014-10-01 12:30:00,86.46,86.46,86.33,86.34,28400.0,79.0817,79.0817,78.9628,78.9719,28400.0
2014-10-01 12:40:00,86.32,86.36,86.18,86.2,28100.0,78.9536,78.9902,78.8256,78.8439,28100.0
2014-10-01 12:50:00,86.21,86.36,86.21,86.28,26300.0,78.853,78.9902,78.853,78.9171,26300.0
2014-10-01 13:00:00,86.31,86.4,86.26,86.3,34200.0,78.9445,79.0268,78.8988,78.9354,34200.0
2014-10-01 13:10:00,86.32,86.42,86.3,86.38,21300.0,78.9536,79.0451,78.9354,79.0085,21300.0
2014-10-01 13:20:00,86.39,86.39,86.23,86.31,24300.0,79.0177,79.0177,78.8713,78.9445,24300.0
2014-10-01 13:30:00,86.3,86.3,86.05,86.09,26500.0,78.9354,78.9354,78.7067,78.7433,26500.0
2014-10-01 13:40:00,86.08,86.1,86.0,86.0,28500.0,78.7341,78.7524,78.661,78.661,28500.0
2014-10-01 13:50:00,86.02,86.07,85.91,85.94,41700.0,78.6792,78.725,78.5786,78.6061,41700.0
2014-10-01 14:00:00,85.94,86.02,85.93,85.99,44400.0,78.6061,78.6792,78.5969,78.6518,44400.0
2014-10-01 14:10:00,86.0,86.01,85.92,86.01,40000.0,78.661,78.6701,78.5878,78.6701,40000.0
2014-10-01 14:20:00,86.0,86.02,85.94,85.96,66600.0,78.661,78.6792,78.6061,78.6244,66600.0
2014-10-01 14:30:00,85.97,86.02,85.84,85.86,37100.0,78.6335,78.6792,78.5146,78.5329,37100.0
2014-10-01 14:40:00,85.87,86.0,85.87,85.97,51400.0,78.542,78.661,78.542,78.6335,51400.0
2014-10-01 14:50:00,85.97,85.98,85.79,85.81,36100.0,78.6335,78.6427,78.4689,78.4872,36100.0
2014-10-01 15:00:00,85.83,85.86,85.68,85.68,50200.0,78.5055,78.5329,78.3683,78.3683,50200.0
2014-10-01 15:10:00,85.69,85.77,85.67,85.7,53300.0,78.3774,78.4506,78.3591,78.3866,53300.0
2014-10-01 15:20:00,85.69,85.75,85.52,85.73,62900.0,78.3774,78.4323,78.2219,78.414,62900.0
2014-10-01 15:30:00,85.72,85.81,85.67,85.81,76800.0,78.4048,78.4872,78.3591,78.4872,76800.0
2014-10-01 15:40:00,85.8,85.94,85.78,85.91,92700.0,78.478,78.6061,78.4597,78.5786,92700.0
2014-10-01 15:50:00,85.91,85.92,85.7,85.72,172800.0,78.5786,78.5878,78.3866,78.4048,172800.0
2014-10-02 09:30:00,85.03,85.08,84.58,85.04,116300.0,77.7737,77.8195,77.3621,77.7829,116300.0
2014-10-02 09:40:00,85.07,85.44,84.94,85.02,190100.0,77.8103,78.1487,77.6914,77.7646,190100.0
2014-10-02 09:50:00,85.02,85.08,84.26,84.3,131300.0,77.7646,77.8195,77.0694,77.106,131300.0
2014-10-02 10:00:00,84.27,84.33,84.05,84.19,116000.0,77.0786,77.1335,76.8774,77.0054,116000.0
2014-10-02 10:10:00,84.18,84.38,84.17,84.31,65900.0,76.9963,77.1792,76.9871,77.1152,65900.0
2014-10-02 10:20:00,84.3,84.34,84.24,84.33,43800.0,77.106,77.1426,77.0511,77.1335,43800.0
2014-10-02 10:30:00,84.31,84.32,83.95,84.02,53000.0,77.1152,77.1243,76.7859,76.8499,53000.0
2014-10-02 10:40:00,84.02,84.19,83.97,84.15,36400.0,76.8499,77.0054,76.8042,76.9688,36400.0
2014-10-02 10:50:00,84.15,84.15,84.05,84.1,31400.0,76.9688,76.9688,76.8774,76.9231,31400.0
2014-10-02 11:00:00,84.1,84.22,83.99,84.2,32800.0,76.9231,77.0329,76.8225,77.0146,32800.0
2014-10-02 11:10:00,84.2,84.24,84.07,84.07,28600.0,77.0146,77.0511,76.8957,76.8957,28600.0
2014-10-02 11:20:00,84.05,84.05,83.92,83.93,37700.0,76.8774,76.8774,76.7585,76.7676,37700.0
2014-10-02 11:30:00,83.96,83.96,83.78,83.82,33400.0,76.795,76.795,76.6304,76.667,33400.0
2014-10-02 11:40:00,83.82,83.83,83.58,83.68,38500.0,76.667,76.6761,76.4475,76.5389,38500.0
2014-10-02 11:50:00,83.67,83.7,83.61,83.66,41000.0,76.5298,76.5572,76.4749,76.5206,41000.0
2014-10-02 12:00:00,83.68,83.69,83.45,83.56,71400.0,76.5389,76.5481,76.3286,76.4292,71400.0
2014-10-02 12:10:00,83.56,83.59,83.38,83.42,63000.0,76.4292,76.4566,76.2645,76.3011,63000.0
2014-10-02 12:20:00,83.43,83.52,83.38,83.45,43400.0,76.3103,76.3926,76.2645,76.3286,43400.0
2014-10-02 12:30:00,83.46,83.49,83.32,83.4,34600.0,76.3377,76.3652,76.2097,76.2828,34600.0
2014-10-02 12:40:00,83.42,83.61,83.34,83.59,101300.0,76.3011,76.4749,76.228,76.4566,101300.0
2014-10-02 12:50:00,83.6,84.0,83.6,83.98,39600.0,76.4658,76.8316,76.4658,76.8133,39600.0
2014-10-02 13:00:00,83.99,84.27,83.9,84.25,82100.0,76.8225,77.0786,76.7402,77.0603,82100.0
2014-10-02 13:10:00,84.24,84.45,84.24,84.45,47900.0,77.0511,77.2432,77.0511,77.2432,47900.0
2014-10-02 13:20:00,84.45,84.49,84.33,84.47,22600.0,77.2432,77.2798,77.1335,77.2615,22600.0
2014-10-02 13:30:00,84.49,84.52,84.2,84.25,40300.0,77.2798,77.3073,77.0146,77.0603,40300.0
2014-10-02 13:40:00,84.24,84.38,84.22,84.36,28800.0,77.0511,77.1792,77.0329,77.1609,28800.0
2014-10-02 13:50:00,84.36,84.52,84.35,84.39,26300.0,77.1609,77.3073,77.1518,77.1883,26300.0
2014-10-02 14:00:00,84.38,84.54,84.36,84.49,41900.0,77.1792,77.3255,77.1609,77.2798,41900.0
2014-10-02 14:10:00,84.49,84.55,84.44,84.47,35800.0,77.2798,77.3347,77.2341,77.2615,35800.0
2014-10-02 14:20:00,84.48,84.57,84.41,84.57,32000.0,77.2707,77.353,77.2066,77.353,32000.0
2014-10-02 14:30:00,84.56,84.56,84.42,84.49,28200.0,77.3438,77.3438,77.2158,77.2798,28200.0
2014-10-02 14:40:00,84.5,84.67,84.47,84.59,24900.0,77.289,77.4445,77.2615,77.3713,24900.0
2014-10-02 14:50:00,84.59,84.67,84.55,84.64,44500.0,77.3713,77.4445,77.3347,77.417,44500.0
2014-10-02 15:00:00,84.64,84.66,84.54,84.63,40800.0,77.417,77.4353,77.3255,77.4079,40800.0
2014-10-02 15:10:00,84.62,84.69,84.45,84.45,41900.0,77.3987,77.4627,77.2432,77.2432,41900.0
2014-10-02 15:20:00,84.45,84.58,84.44,84.56,45100.0,77.2432,77.3621,77.2341,77.3438,45100.0
2014-10-02 15:30:00,84.55,84.64,84.43,84.64,56400.0,77.3347,77.417,77.2249,77.417,56400.0
2014-10-02 15:40:00,84.64,84.64,84.5,84.61,71400.0,77.417,77.417,77.289,77.3896,71400.0
2014-10-02 15:50:00,84.61,84.68,84.51,84.52,110600.0,77.3896,77.4536,77.2981,77.3073,110600.0
2014-10-03 09:30:00,84.88,84.99,84.78,84.92,42400.0,77.6365,77.7371,77.5451,77.6731,42400.0
2014-10-03 09:40:00,84.92,85.14,84.84,85.02,41800.0,77.6731,77.8743,77.5999,77.7646,41800.0
2014-10-03 09:50:00,85.05,85.19,85.02,85.12,64600.0,77.792,77.9201,77.7646,77.8561,64600.0
2014-10-03 10:00:00,85.17,85.44,85.17,85.31,61400.0,77.9018,78.1487,77.9018,78.0298,61400.0
2014-10-03 10:10:00,85.32,85.33,85.15,85.21,20200.0,78.039,78.0481,77.8835,77.9384,20200.0
2014-10-03 10:20:00,85.2,85.37,85.2,85.37,16500.0,77.9292,78.0847,77.9292,78.0847,16500.0
2014-10-03 10:30:00,85.38,85.42,85.2,85.24,46400.0,78.0939,78.1305,77.9292,77.9658,46400.0
2014-10-03 10:40:00,85.24,85.25,85.15,85.22,16400.0,77.9658,77.975,77.8835,77.9475,16400.0
2014-10-03 10:50:00,85.21,85.27,85.15,85.23,13300.0,77.9384,77.9933,77.8835,77.9567,13300.0
2014-10-03 11:00:00,85.22,85.34,85.21,85.26,22900.0,77.9475,78.0573,77.9384,77.9841,22900.0
2014-10-03 11:10:00,85.26,85.27,85.06,85.11,31300.0,77.9841,77.9933,77.8012,77.8469,31300.0
2014-10-03 11:20:00,85.1,85.23,85.08,85.19,14500.0,77.8378,77.9567,77.8195,77.9201,14500.0
2014-10-03 11:30:00,85.22,85.33,85.22,85.23,27800.0,77.9475,78.0481,77.9475,77.9567,27800.0
2014-10-03 11:40:00,85.22,85.22,85.09,85.13,17400.0,77.9475,77.9475,77.8286,77.8652,17400.0
2014-10-03 11:50:00,85.12,85.13,85.05,85.08,12400.0,77.8561,77.8652,77.792,77.8195,12400.0
2014-10-03 12:00:00,85.08,85.2,85.05,85.16,20100.0,77.8195,77.9292,77.792,77.8926,20100.0
2014-10-03 12:10:00,85.17,85.28,85.16,85.19,45700.0,77.9018,78.0024,77.8926,77.9201,45700.0
2014-10-03 12:20:00,85.21,85.26,85.16,85.24,17400.0,77.9384,77.9841,77.8926,77.9658,17400.0
2014-10-03 12:30:00,85.26,85.34,85.23,85.3,17800.0,77.9841,78.0573,77.9567,78.0207,17800.0
2014-10-03 12:40:00,85.29,85.34,85.26,85.26,15400.0,78.0115,78.0573,77.9841,77.9841,15400.0
2014-10-03 12:50:00,85.28,85.3,85.22,85.27,11500.0,78.0024,78.0207,77.9475,77.9933,11500.0
2014-10-03 13:00:00,85.26,85.31,85.26,85.31,14000.0,77.9841,78.0298,77.9841,78.0298,14000.0
2014-10-03 13:10:00,85.31,85.34,85.24,85.26,18900.0,78.0298,78.0573,77.9658,77.9841,18900.0
2014-10-03 13:20:00,85.26,85.26,85.14,85.25,15300.0,77.9841,77.9841,77.8743,77.975,15300.0
2014-10-03 13:30:00,85.26,85.26,85.18,85.25,18800.0,77.9841,77.9841,77.9109,77.975,18800.0
2014-10-03 13:40:00,85.26,85.28,85.18,85.22,19400.0,77.9841,78.0024,77.9109,77.9475,19400.0
2014-10-03 13:50:00,85.22,85.34,85.21,85.3,13400.0,77.9475,78.0573,77.9384,78.0207,13400.0
2014-10-03 14:00:00,85.31,85.45,85.31,85.42,25300.0,78.0298,78.1579,78.0298,78.1305,25300.0
2014-10-03 14:10:00,85.42,85.45,85.3,85.3,21000.0,78.1305,78.1579,78.0207,78.0207,21000.0
2014-10-03 14:20:00,85.3,85.32,85.17,85.17,64000.0,78.0207,78.039,77.9018,77.9018,64000.0
2014-10-03 14:30:00,85.17,85.2,85.11,85.17,31700.0,77.9018,77.9292,77.8469,77.9018,31700.0
2014-10-03 14:40:00,85.17,85.23,85.13,85.13,48000.0,77.9018,77.9567,77.8652,77.8652,48000.0
2014-10-03 14:50:00,85.13,85.19,85.12,85.16,35800.0,77.8652,77.9201,77.8561,77.8926,35800.0
2014-10-03 15:00:00,85.17,85.31,85.17,85.26,32400.0,77.9018,78.0298,77.9018,77.9841,32400.0
2014-10-03 15:10:00,85.26,85.34,85.25,85.33,63100.0,77.9841,78.0573,77.975,78.0481,63100.0
2014-10-03 15:20:00,85.33,85.35,85.24,85.3,64000.0,78.0481,78.0664,77.9658,78.0207,64000.0
2014-10-03 15:30:00,85.3,85.3,85.15,85.17,59900.0,78.0207,78.0207,77.8835,77.9018,59900.0
2014-10-03 15:40:00,85.17,85.28,85.16,85.28,66800.0,77.9018,78.0024,77.8926,78.0024,66800.0
2014-10-03 15:50:00,85.29,85.36,85.21,85.26,226500.0,78.0115,78.0756,77.9384,77.9841,226500.0
2014-10-06 09:30:00,85.62,85.85,85.42,85.49,27000.0,78.3134,78.5238,78.1305,78.1945,27000.0
2014-10-06 09:40:00,85.48,85.86,85.44,85.66,16600.0,78.1853,78.5329,78.1487,78.35,16600.0
2014-10-06 09:50:00,85.65,85.73,85.38,85.39,25500.0,78.3408,78.414,78.0939,78.103,25500.0
2014-10-06 10:00:00,85.39,85.53,85.32,85.5,14300.0,78.103,78.2311,78.039,78.2036,14300.0
2014-10-06 10:10:00,85.46,85.49,85.19,85.26,26000.0,78.167,78.1945,77.9201,77.9841,26000.0
2014-10-06 10:20:00,85.25,85.3,85.14,85.16,38500.0,77.975,78.0207,77.8743,77.8926,38500.0
2014-10-06 10:30:00,85.15,85.4,85.1,85.31,26700.0,77.8835,78.1122,77.8378,78.0298,26700.0
2014-10-06 10:40:00,85.3,85.33,85.01,85.04,39700.0,78.0207,78.0481,77.7554,77.7829,39700.0
2014-10-06 10:50:00,85.03,85.06,84.95,85.02,31500.0,77.7737,77.8012,77.7006,77.7646,31500.0
2014-10-06 11:00:00,85.01,85.16,84.96,85.11,23900.0,77.7554,77.8926,77.7097,77.8469,23900.0
2014-10-06 11:10:00,85.1,85.11,84.93,84.99,19100.0,77.8378,77.8469,77.6823,77.7371,19100.0
2014-10-06 11:20:00,84.96,84.99,84.8,84.86,17800.0,77.7097,77.7371,77.5634,77.6182,17800.0
2014-10-06 11:30:00,84.89,84.9,84.81,84.81,21500.0,77.6457,77.6548,77.5725,77.5725,21500.0
2014-10-06 11:40:00,84.82,84.83,84.5,84.64,26300.0,77.5817,77.5908,77.289,77.417,26300.0
2014-10-06 11:50:00,84.66,84.7,84.55,84.63,12000.0,77.4353,77.4719,77.3347,77.4079,12000.0
2014-10-06 12:00:00,84.63,84.72,84.59,84.66,12700.0,77.4079,77.4902,77.3713,77.4353,12700.0
2014-10-06 12:10:00,84.64,84.67,84.56,84.67,16000.0,77.417,77.4445,77.3438,77.4445,16000.0
2014-10-06 12:20:00,84.66,84.66,84.54,84.56,19300.0,77.4353,77.4353,77.3255,77.3438,19300.0
2014-10-06 12:30:00,84.57,84.58,84.44,84.53,17800.0,77.353,77.3621,77.2341,77.3164,17800.0
2014-10-06 12:40:00,84.53,84.56,84.36,84.42,14700.0,77.3164,77.3438,77.1609,77.2158,14700.0
2014-10-06 12:50:00,84.45,84.55,84.44,84.55,13300.0,77.2432,77.3347,77.2341,77.3347,13300.0
2014-10-06 13:00:00,84.52,84.64,84.45,84.64,10800.0,77.3073,77.417,77.2432,77.417,10800.0
2014-10-06 13:10:00,84.65,84.78,84.63,84.74,13500.0,77.4262,77.5451,77.4079,77.5085,13500.0
2014-10-06 13:20:00,84.74,84.8,84.71,84.8,8400.0,77.5085,77.5634,77.481,77.5634,8400.0
2014-10-06 13:30:00,84.81,84.86,84.77,84.84,14200.0,77.5725,77.6182,77.5359,77.5999,14200.0
2014-10-06 13:40:00,84.84,84.87,84.79,84.8,8400.0,77.5999,77.6274,77.5542,77.5634,8400.0
2014-10-06 13:50:00,84.79,84.86,84.77,84.83,14700.0,77.5542,77.6182,77.5359,77.5908,14700.0
2014-10-06 14:00:00,84.82,84.88,84.78,84.8,17500.0,77.5817,77.6365,77.5451,77.5634,17500.0
2014-10-06 14:10:00,84.8,84.91,84.78,84.89,11700.0,77.5634,77.664,77.5451,77.6457,11700.0
2014-10-06 14:20:00,84.88,85.0,84.88,84.95,14900.0,77.6365,77.7463,77.6365,77.7006,14900.0
2014-10-06 14:30:00,84.95,85.0,84.92,84.97,20800.0,77.7006,77.7463,77.6731,77.7189,20800.0
2014-10-06 14:40:00,84.96,84.97,84.88,84.93,21600.0,77.7097,77.7189,77.6365,77.6823,21600.0
2014-10-06 14:50:00,84.94,84.95,84.83,84.83,14200.0,77.6914,77.7006,77.5908,77.5908,14200.0
2014-10-06 15:00:00,84.82,84.83,84.67,84.67,19900.0,77.5817,77.5908,77.4445,77.4445,19900.0
2014-10-06 15:10:00,84.69,84.76,84.66,84.74,15500.0,77.4627,77.5268,77.4353,77.5085,15500.0
2014-10-06 15:20:00,84.73,84.87,84.72,84.81,27400.0,77.4993,77.6274,77.4902,77.5725,27400.0
2014-10-06 15:30:00,84.8,84.85,84.75,84.83,33300.0,77.5634,77.6091,77.5176,77.5908,33300.0
2014-10-06 15:40:00,84.84,84.85,84.73,84.76,32300.0,77.5999,77.6091,77.4993,77.5268,32300.0
2014-10-06 15:50:00,84.75,84.75,84.64,84.66,119200.0,77.5176,77.5176,77.417,77.4353,119200.0
2014-10-07 09:30:00,84.03,84.65,83.67,83.95,41800.0,76.8591,77.4262,76.5298,76.7859,41800.0
2014-10-07 09:40:00,83.95,84.03,83.62,83.72,63100.0,76.7859,76.8591,76.4841,76.5755,63100.0
2014-10-07 09:50:00,83.71,83.71,83.49,83.55,13500.0,76.5664,76.5664,76.3652,76.42,13500.0
2014-10-07 10:00:00,83.52,83.66,83.44,83.61,31500.0,76.3926,76.5206,76.3194,76.4749,31500.0
2014-10-07 10:10:00,83.61,83.65,83.29,83.31,52100.0,76.4749,76.5115,76.1822,76.2005,52100.0
2014-10-07 10:20:00,83.34,83.38,83.05,83.2,44100.0,76.228,76.2645,75.9627,76.0999,44100.0
2014-10-07 10:30:00,83.22,83.42,83.22,83.3,41200.0,76.1182,76.3011,76.1182,76.1914,41200.0
2014-10-07 10:40:00,83.31,83.43,83.2,83.2,25700.0,76.2005,76.3103,76.0999,76.0999,25700.0
2014-10-07 10:50:00,83.21,83.21,83.01,83.01,46000.0,76.109,76.109,75.9261,75.9261,46000.0
2014-10-07 11:00:00,83.02,83.04,82.76,83.02,48600.0,75.9353,75.9536,75.6974,75.9353,48600.0
2014-10-07 11:10:00,83.04,83.06,82.77,82.84,23800.0,75.9536,75.9718,75.7066,75.7706,23800.0
2014-10-07 11:20:00,82.85,82.93,82.82,82.89,25900.0,75.7798,75.8529,75.7523,75.8164,25900.0
2014-10-07 11:30:00,82.88,83.06,82.8,83.06,24200.0,75.8072,75.9718,75.734,75.9718,24200.0
2014-10-07 11:40:00,83.07,83.19,83.07,83.19,15900.0,75.981,76.0908,75.981,76.0908,15900.0
2014-10-07 11:50:00,83.21,83.32,83.16,83.27,23300.0,76.109,76.2097,76.0633,76.1639,23300.0
2014-10-07 12:00:00,83.27,83.32,83.15,83.31,17500.0,76.1639,76.2097,76.0542,76.2005,17500.0
2014-10-07 12:10:00,83.34,83.4,83.32,83.36,16400.0,76.228,76.2828,76.2097,76.2462,16400.0
2014-10-07 12:20:00,83.37,83.37,83.28,83.32,10800.0,76.2554,76.2554,76.1731,76.2097,10800.0
2014-10-07 12:30:00,83.32,83.32,83.19,83.29,23500.0,76.2097,76.2097,76.0908,76.1822,23500.0
2014-10-07 12:40:00,83.28,83.28,83.09,83.09,15400.0,76.1731,76.1731,75.9993,75.9993,15400.0
2014-10-07 12:50:00,83.1,83.18,83.06,83.15,13900.0,76.0084,76.0816,75.9718,76.0542,13900.0
2014-10-07 13:00:00,83.15,83.17,82.94,82.97,21300.0,76.0542,76.0725,75.8621,75.8895,21300.0
2014-10-07 13:10:00,82.98,83.2,82.98,83.15,11700.0,75.8987,76.0999,75.8987,76.0542,11700.0
2014-10-07 13:20:00,83.17,83.26,83.16,83.25,8200.0,76.0725,76.1548,76.0633,76.1456,8200.0
2014-10-07 13:30:00,83.25,83.27,83.15,83.15,16200.0,76.1456,76.1639,76.0542,76.0542,16200.0
2014-10-07 13:40:00,83.15,83.21,83.11,83.13,11200.0,76.0542,76.109,76.0176,76.0359,11200.0
2014-10-07 13:50:00,83.16,83.24,83.14,83.19,16400.0,76.0633,76.1365,76.045,76.0908,16400.0
2014-10-07 14:00:00,83.18,83.19,83.06,83.1,18100.0,76.0816,76.0908,75.9718,76.0084,18100.0
2014-10-07 14:10:00,83.09,83.21,83.07,83.13,15200.0,75.9993,76.109,75.981,76.0359,15200.0
2014-10-07 14:20:00,83.13,83.18,82.94,82.94,65400.0,76.0359,76.0816,75.8621,75.8621,65400.0
2014-10-07 14:30:00,82.94,82.96,82.78,82.87,30900.0,75.8621,75.8804,75.7157,75.7981,30900.0
2014-10-07 14:40:00,82.88,82.96,82.82,82.92,30600.0,75.8072,75.8804,75.7523,75.8438,30600.0
2014-10-07 14:50:00,82.92,83.01,82.9,82.93,35900.0,75.8438,75.9261,75.8255,75.8529,35900.0
2014-10-07 15:00:00,82.93,83.0,82.8,82.8,43600.0,75.8529,75.917,75.734,75.734,43600.0
2014-10-07 15:10:00,82.8,82.86,82.69,82.69,42400.0,75.734,75.7889,75.6334,75.6334,42400.0
2014-10-07 15:20:00,82.68,82.71,82.6,82.68,55700.0,75.6243,75.6517,75.5511,75.6243,55700.0
2014-10-07 15:30:00,82.69,82.79,82.59,82.59,55200.0,75.6334,75.7249,75.542,75.542,55200.0
2014-10-07 15:40:00,82.58,82.68,82.51,82.64,67100.0,75.5328,75.6243,75.4688,75.5877,67100.0
2014-10-07 15:50:00,82.64,82.65,82.44,82.47,156900.0,75.5877,75.5968,75.4048,75.4322,156900.0
2014-10-08 09:30:00,82.31,82.72,82.2,82.2,36000.0,75.5105,75.8866,75.4095,75.4095,36000.0
2014-10-08 09:40:00,82.23,82.34,82.18,82.31,33600.0,75.4371,75.538,75.3912,75.5105,33600.0
2014-10-08 09:50:00,82.31,82.34,82.06,82.11,59400.0,75.5105,75.538,75.2811,75.327,59400.0
2014-10-08 10:00:00,82.11,82.16,81.86,82.09,39300.0,75.327,75.3728,75.0976,75.3086,39300.0
2014-10-08 10:10:00,82.11,82.24,82.11,82.12,35800.0,75.327,75.4462,75.327,75.3361,35800.0
2014-10-08 10:20:00,82.14,82.2,81.98,82.14,40400.0,75.3545,75.4095,75.2077,75.3545,40400.0
2014-10-08 10:30:00,82.16,82.25,82.12,82.23,32300.0,75.3728,75.4554,75.3361,75.4371,32300.0
2014-10-08 10:40:00,82.24,82.26,81.89,82.0,26600.0,75.4462,75.4646,75.1251,75.2261,26600.0
2014-10-08 10:50:00,82.0,82.02,81.82,81.82,23300.0,75.2261,75.2444,75.0609,75.0609,23300.0
2014-10-08 11:00:00,81.81,81.97,81.63,81.95,34400.0,75.0518,75.1985,74.8866,75.1802,34400.0
2014-10-08 11:10:00,81.95,81.95,81.8,81.89,34400.0,75.1802,75.1802,75.0426,75.1251,34400.0
2014-10-08 11:20:00,81.88,82.3,81.88,82.3,22400.0,75.116,75.5013,75.116,75.5013,22400.0
2014-10-08 11:30:00,82.3,82.43,82.3,82.35,35400.0,75.5013,75.6205,75.5013,75.5471,35400.0
2014-10-08 11:40:00,82.35,82.5,82.35,82.5,31800.0,75.5471,75.6848,75.5471,75.6848,31800.0
2014-10-08 11:50:00,82.5,82.57,82.33,82.5,21700.0,75.6848,75.749,75.5288,75.6848,21700.0
2014-10-08 12:00:00,82.49,82.53,82.43,82.44,25000.0,75.6756,75.7123,75.6205,75.6297,25000.0
2014-10-08 12:10:00,82.44,82.51,82.42,82.47,15100.0,75.6297,75.6939,75.6114,75.6572,15100.0
2014-10-08 12:20:00,82.47,82.51,82.46,82.49,25900.0,75.6572,75.6939,75.6481,75.6756,25900.0
2014-10-08 12:30:00,82.49,82.61,82.41,82.56,22600.0,75.6756,75.7857,75.6022,75.7398,22600.0
2014-10-08 12:40:00,82.56,82.58,82.36,82.39,11700.0,75.7398,75.7581,75.5563,75.5838,11700.0
2014-10-08 12:50:00,82.39,82.42,82.33,82.42,6700.0,75.5838,75.6114,75.5288,75.6114,6700.0
2014-10-08 13:00:00,82.42,82.48,82.33,82.41,24700.0,75.6114,75.6664,75.5288,75.6022,24700.0
2014-10-08 13:10:00,82.41,82.49,82.39,82.43,11500.0,75.6022,75.6756,75.5838,75.6205,11500.0
2014-10-08 13:20:00,82.43,82.5,82.38,82.41,11200.0,75.6205,75.6848,75.5747,75.6022,11200.0
2014-10-08 13:30:00,82.42,82.44,82.39,82.43,11000.0,75.6114,75.6297,75.5838,75.6205,11000.0
2014-10-08 13:40:00,82.42,82.64,82.42,82.63,22000.0,75.6114,75.8132,75.6114,75.804,22000.0
2014-10-08 13:50:00,82.62,82.69,82.59,82.67,14300.0,75.7948,75.8591,75.7673,75.8407,14300.0
2014-10-08 14:00:00,82.69,82.94,82.68,82.87,36300.0,75.8591,76.0884,75.8499,76.0242,36300.0
2014-10-08 14:10:00,82.87,83.13,82.87,83.12,28300.0,76.0242,76.2627,76.0242,76.2535,28300.0
2014-10-08 14:20:00,83.13,83.35,83.13,83.3,27200.0,76.2627,76.4645,76.2627,76.4187,27200.0
2014-10-08 14:30:00,83.29,83.46,83.29,83.32,33100.0,76.4095,76.5655,76.4095,76.437,33100.0
2014-10-08 14:40:00,83.35,83.44,83.29,83.33,24600.0,76.4645,76.5471,76.4095,76.4462,24600.0
2014-10-08 14:50:00,83.36,83.4,83.27,83.33,32200.0,76.4737,76.5104,76.3911,76.4462,32200.0
2014-10-08 15:00:00,83.34,83.51,83.31,83.46,29000.0,76.4554,76.6113,76.4278,76.5655,29000.0
2014-10-08 15:10:00,83.46,83.53,83.42,83.49,30900.0,76.5655,76.6297,76.5288,76.593,30900.0
2014-10-08 15:20:00,83.48,83.71,83.47,83.71,35000.0,76.5838,76.7948,76.5746,76.7948,35000.0
2014-10-08 15:30:00,83.68,83.68,83.58,83.63,57500.0,76.7673,76.7673,76.6755,76.7214,57500.0
2014-10-08 15:40:00,83.64,83.83,83.62,83.83,71300.0,76.7306,76.9049,76.7122,76.9049,71300.0
2014-10-08 15:50:00,83.83,83.9,83.76,83.79,157400.0,76.9049,76.9691,76.8407,76.8682,157400.0
2014-10-09 09:30:00,83.68,83.68,83.09,83.57,58700.0,76.7673,76.7673,76.226,76.6664,58700.0
2014-10-09 09:40:00,83.57,83.57,83.21,83.32,25800.0,76.6664,76.6664,76.3361,76.437,25800.0
2014-10-09 09:50:00,83.33,83.33,82.88,83.07,29500.0,76.4462,76.4462,76.0334,76.2077,29500.0
2014-10-09 10:00:00,83.13,83.21,82.98,83.02,24000.0,76.2627,76.3361,76.1251,76.1618,24000.0
2014-10-09 10:10:00,83.0,83.25,82.95,83.15,16700.0,76.1435,76.3728,76.0976,76.2811,16700.0
2014-10-09 10:20:00,83.2,83.26,83.12,83.18,15000.0,76.3269,76.382,76.2535,76.3086,15000.0
2014-10-09 10:30:00,83.16,83.16,82.82,82.84,14500.0,76.2902,76.2902,75.9783,75.9967,14500.0
2014-10-09 10:40:00,82.81,82.98,82.78,82.95,11900.0,75.9691,76.1251,75.9416,76.0976,11900.0
2014-10-09 10:50:00,82.94,83.16,82.94,83.16,71200.0,76.0884,76.2902,76.0884,76.2902,71200.0
2014-10-09 11:00:00,83.15,83.25,83.04,83.2,36300.0,76.2811,76.3728,76.1801,76.3269,36300.0
2014-10-09 11:10:00,83.17,83.32,83.14,83.17,10200.0,76.2994,76.437,76.2719,76.2994,10200.0
2014-10-09 11:20:00,83.18,83.31,83.18,83.23,20100.0,76.3086,76.4278,76.3086,76.3545,20100.0
2014-10-09 11:30:00,83.22,83.22,83.0,83.03,17500.0,76.3453,76.3453,76.1435,76.171,17500.0
2014-10-09 11:40:00,83.01,83.02,82.54,82.54,21000.0,76.1526,76.1618,75.7215,75.7215,21000.0
2014-10-09 11:50:00,82.57,82.61,82.32,82.47,15800.0,75.749,75.7857,75.5196,75.6572,15800.0
2014-10-09 12:00:00,82.43,82.44,82.28,82.28,12600.0,75.6205,75.6297,75.4829,75.4829,12600.0
2014-10-09 12:10:00,82.28,82.35,82.05,82.14,22500.0,75.4829,75.5471,75.2719,75.3545,22500.0
2014-10-09 12:20:00,82.13,82.14,81.93,82.02,14800.0,75.3453,75.3545,75.1618,75.2444,14800.0
2014-10-09 12:30:00,82.01,82.02,81.83,81.83,29200.0,75.2352,75.2444,75.0701,75.0701,29200.0
2014-10-09 12:40:00,81.82,81.88,81.76,81.86,12000.0,75.0609,75.116,75.0059,75.0976,12000.0
2014-10-09 12:50:00,81.85,81.87,81.75,81.87,18700.0,75.0885,75.1068,74.9967,75.1068,18700.0
2014-10-09 13:00:00,81.88,81.88,81.68,81.69,38400.0,75.116,75.116,74.9325,74.9417,38400.0
2014-10-09 13:10:00,81.66,81.72,81.57,81.66,22000.0,74.9141,74.9692,74.8316,74.9141,22000.0
2014-10-09 13:20:00,81.68,81.89,81.68,81.81,17000.0,74.9325,75.1251,74.9325,75.0518,17000.0
2014-10-09 13:30:00,81.8,82.02,81.72,81.99,24400.0,75.0426,75.2444,74.9692,75.2169,24400.0
2014-10-09 13:40:00,81.99,81.99,81.84,81.87,25000.0,75.2169,75.2169,75.0793,75.1068,25000.0
2014-10-09 13:50:00,81.89,81.93,81.58,81.71,26500.0,75.1251,75.1618,74.8408,74.96,26500.0
2014-10-09 14:00:00,81.68,81.68,81.53,81.62,26000.0,74.9325,74.9325,74.7949,74.8775,26000.0
2014-10-09 14:10:00,81.61,81.62,81.42,81.49,54800.0,74.8683,74.8775,74.694,74.7582,54800.0
2014-10-09 14:20:00,81.51,81.72,81.5,81.62,48900.0,74.7765,74.9692,74.7674,74.8775,48900.0
2014-10-09 14:30:00,81.6,81.87,81.5,81.83,28300.0,74.8591,75.1068,74.7674,75.0701,28300.0
2014-10-09 14:40:00,81.83,81.87,81.66,81.7,17800.0,75.0701,75.1068,74.9141,74.9508,17800.0
2014-10-09 14:50:00,81.7,81.8,81.65,81.68,48000.0,74.9508,75.0426,74.905,74.9325,48000.0
2014-10-09 15:00:00,81.68,81.72,81.51,81.52,34200.0,74.9325,74.9692,74.7765,74.7857,34200.0
2014-10-09 15:10:00,81.51,81.92,81.51,81.9,40000.0,74.7765,75.1527,74.7765,75.1343,40000.0
2014-10-09 15:20:00,81.89,81.95,81.74,81.94,49100.0,75.1251,75.1802,74.9875,75.171,49100.0
2014-10-09 15:30:00,81.94,82.12,81.9,81.95,78000.0,75.171,75.3361,75.1343,75.1802,78000.0
2014-10-09 15:40:00,81.96,82.01,81.81,81.82,100000.0,75.1894,75.2352,75.0518,75.0609,100000.0
2014-10-09 15:50:00,81.81,81.99,81.79,81.83,152800.0,75.0518,75.2169,75.0334,75.0701,152800.0
2014-10-10 09:30:00,81.68,82.44,81.63,82.44,64700.0,74.9325,75.6297,74.8866,75.6297,64700.0
2014-10-10 09:40:00,82.48,83.11,82.3,83.09,96400.0,75.6664,76.2444,75.5013,76.226,96400.0
2014-10-10 09:50:00,83.09,83.22,82.34,82.38,54800.0,76.226,76.3453,75.538,75.5747,54800.0
2014-10-10 10:00:00,82.37,82.48,82.17,82.21,33600.0,75.5655,75.6664,75.382,75.4187,33600.0
2014-10-10 10:10:00,82.19,82.26,81.84,81.96,22700.0,75.4004,75.4646,75.0793,75.1894,22700.0
2014-10-10 10:20:00,81.99,81.99,81.64,81.79,30900.0,75.2169,75.2169,74.8958,75.0334,30900.0
2014-10-10 10:30:00,81.78,81.94,81.6,81.87,30000.0,75.0242,75.171,74.8591,75.1068,30000.0
2014-10-10 10:40:00,81.87,82.05,81.7,81.89,29300.0,75.1068,75.2719,74.9508,75.1251,29300.0
2014-10-10 10:50:00,81.9,82.02,81.64,81.64,22100.0,75.1343,75.2444,74.8958,74.8958,22100.0
2014-10-10 11:00:00,81.69,81.73,81.45,81.49,36600.0,74.9417,74.9784,74.7215,74.7582,36600.0
2014-10-10 11:10:00,81.49,81.49,81.17,81.27,23300.0,74.7582,74.7582,74.4646,74.5564,23300.0
2014-10-10 11:20:00,81.28,81.37,81.2,81.31,15600.0,74.5655,74.6481,74.4921,74.5931,15600.0
2014-10-10 11:30:00,81.29,81.43,81.25,81.37,17900.0,74.5747,74.7031,74.538,74.6481,17900.0
2014-10-10 11:40:00,81.37,81.4,81.19,81.4,17200.0,74.6481,74.6756,74.483,74.6756,17200.0
2014-10-10 11:50:00,81.41,81.56,81.41,81.48,37700.0,74.6848,74.8224,74.6848,74.749,37700.0
2014-10-10 12:00:00,81.49,81.83,81.47,81.7,33000.0,74.7582,75.0701,74.7398,74.9508,33000.0
2014-10-10 12:10:00,81.7,81.85,81.7,81.72,40900.0,74.9508,75.0885,74.9508,74.9692,40900.0
2014-10-10 12:20:00,81.65,81.88,81.63,81.75,34400.0,74.905,75.116,74.8866,74.9967,34400.0
2014-10-10 12:30:00,81.76,82.01,81.7,81.73,42600.0,75.0059,75.2352,74.9508,74.9784,42600.0
2014-10-10 12:40:00,81.71,81.8,81.62,81.65,11300.0,74.96,75.0426,74.8775,74.905,11300.0
2014-10-10 12:50:00,81.66,81.71,81.51,81.59,9100.0,74.9141,74.96,74.7765,74.8499,9100.0
2014-10-10 13:00:00,81.57,81.61,81.36,81.5,11700.0,74.8316,74.8683,74.6389,74.7674,11700.0
2014-10-10 13:10:00,81.48,81.59,81.41,81.48,9200.0,74.749,74.8499,74.6848,74.749,9200.0
2014-10-10 13:20:00,81.48,81.49,81.3,81.32,17400.0,74.749,74.7582,74.5839,74.6022,17400.0
2014-10-10 13:30:00,81.35,81.49,81.28,81.49,16800.0,74.6298,74.7582,74.5655,74.7582,16800.0
2014-10-10 13:40:00,81.5,81.55,81.32,81.4,16900.0,74.7674,74.8132,74.6022,74.6756,16900.0
2014-10-10 13:50:00,81.39,81.49,81.33,81.4,13600.0,74.6665,74.7582,74.6114,74.6756,13600.0
2014-10-10 14:00:00,81.42,81.49,81.33,81.38,18900.0,74.694,74.7582,74.6114,74.6573,18900.0
2014-10-10 14:10:00,81.39,81.42,81.13,81.13,22100.0,74.6665,74.694,74.4279,74.4279,22100.0
2014-10-10 14:20:00,81.12,81.27,81.12,81.23,15500.0,74.4188,74.5564,74.4188,74.5197,15500.0
2014-10-10 14:30:00,81.2,81.23,80.98,80.98,31200.0,74.4921,74.5197,74.2903,74.2903,31200.0
2014-10-10 14:40:00,80.97,81.0,80.84,80.9,26300.0,74.2811,74.3087,74.1619,74.2169,26300.0
2014-10-10 14:50:00,80.92,80.98,80.82,80.84,24400.0,74.2353,74.2903,74.1435,74.1619,24400.0
2014-10-10 15:00:00,80.82,80.84,80.69,80.7,36900.0,74.1435,74.1619,74.0243,74.0335,36900.0
2014-10-10 15:10:00,80.71,80.84,80.51,80.56,42400.0,74.0426,74.1619,73.8591,73.905,42400.0
2014-10-10 15:20:00,80.59,80.64,80.31,80.41,65500.0,73.9325,73.9784,73.6757,73.7674,65500.0
2014-10-10 15:30:00,80.44,80.55,80.33,80.54,55800.0,73.7949,73.8958,73.694,73.8867,55800.0
2014-10-10 15:40:00,80.55,80.56,80.3,80.32,56800.0,73.8958,73.905,73.6665,73.6848,56800.0
2014-10-10 15:50:00,80.33,80.33,80.17,80.17,138000.0,73.694,73.694,73.5472,73.5472,138000.0
2014-10-13 09:30:00,79.97,80.35,79.26,79.63,59000.0,73.3638,73.7124,72.7124,73.0518,59000.0
2014-10-13 09:40:00,79.65,79.79,79.16,79.21,38200.0,73.0702,73.1986,72.6207,72.6665,38200.0
2014-10-13 09:50:00,79.21,79.38,78.99,79.37,48100.0,72.6665,72.8225,72.4647,72.8133,48100.0
2014-10-13 10:00:00,79.38,79.65,79.38,79.56,36300.0,72.8225,73.0702,72.8225,72.9876,36300.0
2014-10-13 10:10:00,79.58,79.61,79.32,79.34,59900.0,73.006,73.0335,72.7675,72.7858,59900.0
2014-10-13 10:20:00,79.37,79.62,79.24,79.29,46000.0,72.8133,73.0427,72.6941,72.7399,46000.0
2014-10-13 10:30:00,79.24,79.25,79.01,79.09,32300.0,72.6941,72.7032,72.4831,72.5565,32300.0
2014-10-13 10:40:00,79.07,79.1,78.8,78.9,50200.0,72.5381,72.5656,72.2904,72.3821,50200.0
2014-10-13 10:50:00,78.89,79.05,78.83,79.02,92900.0,72.373,72.5198,72.3179,72.4922,92900.0
2014-10-13 11:00:00,79.02,79.41,78.99,79.36,72500.0,72.4922,72.85,72.4647,72.8041,72500.0
2014-10-13 11:10:00,79.4,79.4,78.85,78.85,63300.0,72.8408,72.8408,72.3363,72.3363,63300.0
2014-10-13 11:20:00,78.82,79.09,78.78,78.81,32200.0,72.3088,72.5565,72.2721,72.2996,32200.0
2014-10-13 11:30:00,78.84,79.2,78.84,79.04,49800.0,72.3271,72.6574,72.3271,72.5106,49800.0
2014-10-13 11:40:00,79.07,79.44,79.06,79.32,71000.0,72.5381,72.8775,72.5289,72.7675,71000.0
2014-10-13 11:50:00,79.31,79.36,79.17,79.24,18600.0,72.7583,72.8041,72.6298,72.6941,18600.0
2014-10-13 12:00:00,79.28,79.34,79.17,79.2,69300.0,72.7308,72.7858,72.6298,72.6574,69300.0
2014-10-13 12:10:00,79.21,79.58,79.2,79.58,15200.0,72.6665,73.006,72.6574,73.006,15200.0
2014-10-13 12:20:00,79.58,79.78,79.55,79.76,13800.0,73.006,73.1895,72.9785,73.1711,13800.0
2014-10-13 12:30:00,79.77,79.96,79.76,79.94,28800.0,73.1803,73.3546,73.1711,73.3362,28800.0
2014-10-13 12:40:00,79.95,80.06,79.85,79.95,45500.0,73.3454,73.4463,73.2537,73.3454,45500.0
2014-10-13 12:50:00,79.95,80.13,79.9,80.08,33000.0,73.3454,73.5105,73.2995,73.4647,33000.0
2014-10-13 13:00:00,80.1,80.17,80.02,80.03,21300.0,73.483,73.5472,73.4096,73.4188,21300.0
2014-10-13 13:10:00,80.02,80.02,79.6,79.66,48900.0,73.4096,73.4096,73.0243,73.0794,48900.0
2014-10-13 13:20:00,79.67,80.0,79.66,80.0,15800.0,73.0885,73.3913,73.0794,73.3913,15800.0
2014-10-13 13:30:00,79.98,80.23,79.92,80.18,24300.0,73.3729,73.6023,73.3179,73.5564,24300.0
2014-10-13 13:40:00,80.16,80.16,79.88,79.9,15400.0,73.5381,73.5381,73.2812,73.2995,15400.0
2014-10-13 13:50:00,79.91,80.02,79.79,79.9,24900.0,73.3087,73.4096,73.1986,73.2995,24900.0
2014-10-13 14:00:00,79.85,80.29,79.78,80.25,32900.0,73.2537,73.6573,73.1895,73.6206,32900.0
2014-10-13 14:10:00,80.24,80.24,80.07,80.12,47000.0,73.6115,73.6115,73.4555,73.5014,47000.0
2014-10-13 14:20:00,80.1,80.36,80.1,80.36,32100.0,73.483,73.7215,73.483,73.7215,32100.0
2014-10-13 14:30:00,80.37,80.37,80.16,80.27,72800.0,73.7307,73.7307,73.5381,73.639,72800.0
2014-10-13 14:40:00,80.26,80.27,80.09,80.2,30000.0,73.6298,73.639,73.4738,73.5748,30000.0
2014-10-13 14:50:00,80.19,80.33,80.18,80.25,31400.0,73.5656,73.694,73.5564,73.6206,31400.0
2014-10-13 15:00:00,80.24,80.4,80.22,80.33,74300.0,73.6115,73.7582,73.5931,73.694,74300.0
2014-10-13 15:10:00,80.32,80.36,80.2,80.23,48200.0,73.6848,73.7215,73.5748,73.6023,48200.0
2014-10-13 15:20:00,80.23,80.34,80.16,80.26,51900.0,73.6023,73.7032,73.5381,73.6298,51900.0
2014-10-13 15:30:00,80.26,80.26,79.77,79.99,184400.0,73.6298,73.6298,73.1803,73.3821,184400.0
2014-10-13 15:40:00,79.99,80.09,79.91,79.91,234500.0,73.3821,73.4738,73.3087,73.3087,234500.0
2014-10-13 15:50:00,79.9,79.97,79.68,79.69,334100.0,73.2995,73.3638,73.0977,73.1069,334100.0
2014-10-14 09:30:00,80.28,80.28,79.66,79.82,93300.0,73.6481,73.6481,73.0794,73.2261,93300.0
2014-10-14 09:40:00,79.79,80.01,79.6,79.84,38800.0,73.1986,73.4005,73.0243,73.2445,38800.0
2014-10-14 09:50:00,79.8,79.82,79.38,79.55,73800.0,73.2078,73.2261,72.8225,72.9785,73800.0
2014-10-14 10:00:00,79.54,79.55,79.19,79.55,112200.0,72.9693,72.9785,72.6482,72.9785,112200.0
2014-10-14 10:10:00,79.5,79.81,79.42,79.55,33000.0,72.9326,73.217,72.8592,72.9785,33000.0
2014-10-14 10:20:00,79.55,79.65,79.42,79.48,29100.0,72.9785,73.0702,72.8592,72.9142,29100.0
2014-10-14 10:30:00,79.51,79.86,79.45,79.83,32800.0,72.9418,73.2628,72.8867,73.2353,32800.0
2014-10-14 10:40:00,79.82,79.91,79.77,79.86,21100.0,73.2261,73.3087,73.1803,73.2628,21100.0
2014-10-14 10:50:00,79.91,80.12,79.9,79.94,36600.0,73.3087,73.5014,73.2995,73.3362,36600.0
2014-10-14 11:00:00,79.95,80.05,79.86,80.04,32400.0,73.3454,73.4371,73.2628,73.428,32400.0
2014-10-14 11:10:00,80.03,80.24,80.02,80.24,18700.0,73.4188,73.6115,73.4096,73.6115,18700.0
2014-10-14 11:20:00,80.24,80.33,80.17,80.28,34700.0,73.6115,73.694,73.5472,73.6481,34700.0
2014-10-14 11:30:00,80.27,80.41,80.18,80.32,23200.0,73.639,73.7674,73.5564,73.6848,23200.0
2014-10-14 11:40:00,80.33,80.48,80.33,80.41,27200.0,73.694,73.8316,73.694,73.7674,27200.0
2014-10-14 11:50:00,80.42,80.45,80.33,80.39,16200.0,73.7766,73.8041,73.694,73.7491,16200.0
2014-10-14 12:00:00,80.41,80.61,80.38,80.46,25900.0,73.7674,73.9509,73.7399,73.8133,25900.0
2014-10-14 12:10:00,80.47,80.57,80.41,80.46,26200.0,73.8225,73.9142,73.7674,73.8133,26200.0
2014-10-14 12:20:00,80.45,80.48,80.37,80.4,19800.0,73.8041,73.8316,73.7307,73.7582,19800.0
2014-10-14 12:30:00,80.4,80.41,80.23,80.25,28000.0,73.7582,73.7674,73.6023,73.6206,28000.0
2014-10-14 12:40:00,80.22,80.37,80.18,80.35,34400.0,73.5931,73.7307,73.5564,73.7124,34400.0
2014-10-14 12:50:00,80.32,80.46,80.32,80.39,29400.0,73.6848,73.8133,73.6848,73.7491,29400.0
2014-10-14 13:00:00,80.36,80.36,80.12,80.14,13400.0,73.7215,73.7215,73.5014,73.5197,13400.0
2014-10-14 13:10:00,80.14,80.3,80.12,80.22,7800.0,73.5197,73.6665,73.5014,73.5931,7800.0
2014-10-14 13:20:00,80.24,80.24,79.97,79.98,13300.0,73.6115,73.6115,73.3638,73.3729,13300.0
2014-10-14 13:30:00,79.99,80.05,79.86,79.94,22900.0,73.3821,73.4371,73.2628,73.3362,22900.0
2014-10-14 13:40:00,79.94,80.0,79.8,80.0,20000.0,73.3362,73.3913,73.2078,73.3913,20000.0
2014-10-14 13:50:00,79.96,80.05,79.88,80.05,14300.0,73.3546,73.4371,73.2812,73.4371,14300.0
2014-10-14 14:00:00,80.05,80.14,79.95,79.96,19700.0,73.4371,73.5197,73.3454,73.3546,19700.0
2014-10-14 14:10:00,79.95,80.08,79.9,79.94,13000.0,73.3454,73.4647,73.2995,73.3362,13000.0
2014-10-14 14:20:00,79.97,79.97,79.74,79.8,32800.0,73.3638,73.3638,73.1528,73.2078,32800.0
2014-10-14 14:30:00,79.79,79.9,79.7,79.86,28500.0,73.1986,73.2995,73.1161,73.2628,28500.0
2014-10-14 14:40:00,79.85,80.14,79.84,79.91,44600.0,73.2537,73.5197,73.2445,73.3087,44600.0
2014-10-14 14:50:00,79.91,79.94,79.7,79.81,27800.0,73.3087,73.3362,73.1161,73.217,27800.0
2014-10-14 15:00:00,79.82,79.89,79.53,79.62,33100.0,73.2261,73.2904,72.9601,73.0427,33100.0
2014-10-14 15:10:00,79.66,79.75,79.52,79.52,44000.0,73.0794,73.1619,72.9509,72.9509,44000.0
2014-10-14 15:20:00,79.51,79.53,79.35,79.47,50600.0,72.9418,72.9601,72.795,72.9051,50600.0
2014-10-14 15:30:00,79.49,79.61,79.25,79.6,50900.0,72.9234,73.0335,72.7032,73.0243,50900.0
2014-10-14 15:40:00,79.63,79.69,79.37,79.44,82000.0,73.0518,73.1069,72.8133,72.8775,82000.0
2014-10-14 15:50:00,79.44,79.59,79.36,79.38,114300.0,72.8775,73.0151,72.8041,72.8225,114300.0
2014-10-15 09:30:00,78.25,79.6,77.96,78.12,93500.0,71.7858,73.0243,71.5198,71.6666,93500.0
2014-10-15 09:40:00,78.06,79.28,78.06,79.25,51700.0,71.6115,72.7308,71.6115,72.7032,51700.0
2014-10-15 09:50:00,79.24,79.53,78.99,79.16,61000.0,72.6941,72.9601,72.4647,72.6207,61000.0
2014-10-15 10:00:00,79.17,79.62,79.17,79.5,48500.0,72.6298,73.0427,72.6298,72.9326,48500.0
2014-10-15 10:10:00,79.5,79.59,79.24,79.41,61100.0,72.9326,73.0151,72.6941,72.85,61100.0
2014-10-15 10:20:00,79.44,79.69,79.25,79.27,35800.0,72.8775,73.1069,72.7032,72.7216,35800.0
2014-10-15 10:30:00,79.26,79.32,79.08,79.22,48900.0,72.7124,72.7675,72.5473,72.6757,48900.0
2014-10-15 10:40:00,79.26,79.34,78.92,79.03,65800.0,72.7124,72.7858,72.4005,72.5014,65800.0
2014-10-15 10:50:00,79.07,79.29,79.06,79.27,50300.0,72.5381,72.7399,72.5289,72.7216,50300.0
2014-10-15 11:00:00,79.25,79.43,79.02,79.42,20200.0,72.7032,72.8684,72.4922,72.8592,20200.0
2014-10-15 11:10:00,79.44,79.48,79.2,79.2,45700.0,72.8775,72.9142,72.6574,72.6574,45700.0
2014-10-15 11:20:00,79.18,79.18,78.69,78.75,20400.0,72.639,72.639,72.1895,72.2445,20400.0
2014-10-15 11:30:00,78.76,78.9,78.5,78.87,45400.0,72.2537,72.3821,72.0152,72.3546,45400.0
2014-10-15 11:40:00,78.84,78.84,78.59,78.59,9900.0,72.3271,72.3271,72.0978,72.0978,9900.0
2014-10-15 11:50:00,78.59,79.0,78.5,78.99,24800.0,72.0978,72.4739,72.0152,72.4647,24800.0
2014-10-15 12:00:00,79.0,79.03,78.84,78.93,30700.0,72.4739,72.5014,72.3271,72.4097,30700.0
2014-10-15 12:10:00,78.88,78.95,78.61,78.65,23900.0,72.3638,72.428,72.1161,72.1528,23900.0
2014-10-15 12:20:00,78.66,78.87,78.63,78.68,28100.0,72.162,72.3546,72.1345,72.1803,28100.0
2014-10-15 12:30:00,78.64,78.7,78.55,78.58,13400.0,72.1436,72.1987,72.0611,72.0886,13400.0
2014-10-15 12:40:00,78.59,78.64,78.39,78.55,22000.0,72.0978,72.1436,71.9143,72.0611,22000.0
2014-10-15 12:50:00,78.59,78.64,78.43,78.52,23700.0,72.0978,72.1436,71.951,72.0335,23700.0
2014-10-15 13:00:00,78.54,78.61,78.43,78.54,22200.0,72.0519,72.1161,71.951,72.0519,22200.0
2014-10-15 13:10:00,78.53,78.55,78.28,78.32,34200.0,72.0427,72.0611,71.8134,71.8501,34200.0
2014-10-15 13:20:00,78.29,78.3,78.03,78.21,67500.0,71.8225,71.8317,71.584,71.7491,67500.0
2014-10-15 13:30:00,78.23,78.33,78.1,78.32,39300.0,71.7675,71.8592,71.6482,71.8501,39300.0
2014-10-15 13:40:00,78.31,78.64,78.27,78.64,21100.0,71.8409,72.1436,71.8042,72.1436,21100.0
2014-10-15 13:50:00,78.61,78.67,78.43,78.56,38900.0,72.1161,72.1711,71.951,72.0702,38900.0
2014-10-15 14:00:00,78.56,78.56,78.28,78.43,39900.0,72.0702,72.0702,71.8134,71.951,39900.0
2014-10-15 14:10:00,78.43,78.83,78.43,78.74,28100.0,71.951,72.3179,71.951,72.2354,28100.0
2014-10-15 14:20:00,78.73,78.83,78.6,78.7,36500.0,72.2262,72.3179,72.1069,72.1987,36500.0
2014-10-15 14:30:00,78.69,78.98,78.67,78.98,26200.0,72.1895,72.4555,72.1711,72.4555,26200.0
2014-10-15 14:40:00,79.0,79.08,78.78,78.92,52100.0,72.4739,72.5473,72.2721,72.4005,52100.0
2014-10-15 14:50:00,78.93,79.15,78.91,79.03,52100.0,72.4097,72.6115,72.3913,72.5014,52100.0
2014-10-15 15:00:00,79.03,79.22,78.93,79.15,41400.0,72.5014,72.6757,72.4097,72.6115,41400.0
2014-10-15 15:10:00,79.17,79.35,78.95,79.04,53400.0,72.6298,72.795,72.428,72.5106,53400.0
2014-10-15 15:20:00,79.07,79.49,78.91,79.49,44100.0,72.5381,72.9234,72.3913,72.9234,44100.0
2014-10-15 15:30:00,79.55,79.78,79.43,79.7,78900.0,72.9785,73.1895,72.8684,73.1161,78900.0
2014-10-15 15:40:00,79.72,79.99,79.56,79.58,75800.0,73.1344,73.3821,72.9876,73.006,75800.0
2014-10-15 15:50:00,79.62,79.66,79.43,79.48,126100.0,73.0427,73.0794,72.8684,72.9142,126100.0
2014-10-16 09:30:00,77.93,78.89,77.93,78.77,43700.0,71.4923,72.373,71.4923,72.2629,43700.0
2014-10-16 09:40:00,78.76,78.93,78.35,78.7,19700.0,72.2537,72.4097,71.8776,72.1987,19700.0
2014-10-16 09:50:00,78.74,79.13,78.68,79.03,48500.0,72.2354,72.5931,72.1803,72.5014,48500.0
2014-10-16 10:00:00,79.0,79.0,78.5,78.86,24900.0,72.4739,72.4739,72.0152,72.3455,24900.0
2014-10-16 10:10:00,78.83,78.84,78.1,78.24,23400.0,72.3179,72.3271,71.6482,71.7767,23400.0
2014-10-16 10:20:00,78.25,79.04,78.15,78.73,25200.0,71.7858,72.5106,71.6941,72.2262,25200.0
2014-10-16 10:30:00,78.72,78.9,78.59,78.71,18300.0,72.217,72.3821,72.0978,72.2078,18300.0
2014-10-16 10:40:00,78.67,79.06,78.56,78.98,26800.0,72.1711,72.5289,72.0702,72.4555,26800.0
2014-10-16 10:50:00,78.94,79.12,78.9,79.07,40700.0,72.4188,72.584,72.3821,72.5381,40700.0
2014-10-16 11:00:00,79.07,79.13,78.81,78.84,34900.0,72.5381,72.5931,72.2996,72.3271,34900.0
2014-10-16 11:10:00,78.83,79.06,78.81,78.97,20800.0,72.3179,72.5289,72.2996,72.4464,20800.0
2014-10-16 11:20:00,78.97,79.16,78.94,79.08,18600.0,72.4464,72.6207,72.4188,72.5473,18600.0
2014-10-16 11:30:00,79.11,79.3,79.01,79.06,18200.0,72.5748,72.7491,72.4831,72.5289,18200.0
2014-10-16 11:40:00,79.1,79.24,78.9,78.93,24800.0,72.5656,72.6941,72.3821,72.4097,24800.0
2014-10-16 11:50:00,78.95,79.02,78.83,78.98,23100.0,72.428,72.4922,72.3179,72.4555,23100.0
2014-10-16 12:00:00,78.95,78.95,78.7,78.75,10100.0,72.428,72.428,72.1987,72.2445,10100.0
2014-10-16 12:10:00,78.75,78.84,78.64,78.72,14100.0,72.2445,72.3271,72.1436,72.217,14100.0
2014-10-16 12:20:00,78.77,78.9,78.62,78.72,18500.0,72.2629,72.3821,72.1253,72.217,18500.0
2014-10-16 12:30:00,78.76,78.84,78.66,78.81,30400.0,72.2537,72.3271,72.162,72.2996,30400.0
2014-10-16 12:40:00,78.79,78.91,78.79,78.9,13100.0,72.2812,72.3913,72.2812,72.3821,13100.0
2014-10-16 12:50:00,78.92,79.1,78.89,79.06,9200.0,72.4005,72.5656,72.373,72.5289,9200.0
2014-10-16 13:00:00,79.06,79.29,79.06,79.21,22100.0,72.5289,72.7399,72.5289,72.6665,22100.0
2014-10-16 13:10:00,79.19,79.28,79.12,79.14,15900.0,72.6482,72.7308,72.584,72.6023,15900.0
2014-10-16 13:20:00,79.17,79.31,79.11,79.19,18600.0,72.6298,72.7583,72.5748,72.6482,18600.0
2014-10-16 13:30:00,79.16,79.26,79.11,79.22,12700.0,72.6207,72.7124,72.5748,72.6757,12700.0
2014-10-16 13:40:00,79.18,79.32,79.17,79.24,24200.0,72.639,72.7675,72.6298,72.6941,24200.0
2014-10-16 13:50:00,79.23,79.23,78.87,78.91,23300.0,72.6849,72.6849,72.3546,72.3913,23300.0
2014-10-16 14:00:00,78.89,79.17,78.85,79.07,14600.0,72.373,72.6298,72.3363,72.5381,14600.0
2014-10-16 14:10:00,79.12,79.15,78.85,78.95,16200.0,72.584,72.6115,72.3363,72.428,16200.0
2014-10-16 14:20:00,78.93,79.01,78.81,78.95,21700.0,72.4097,72.4831,72.2996,72.428,21700.0
2014-10-16 14:30:00,78.93,78.98,78.82,78.84,17300.0,72.4097,72.4555,72.3088,72.3271,17300.0
2014-10-16 14:40:00,78.83,78.85,78.5,78.51,36500.0,72.3179,72.3363,72.0152,72.0244,36500.0
2014-10-16 14:50:00,78.53,78.67,78.52,78.63,31100.0,72.0427,72.1711,72.0335,72.1345,31100.0
2014-10-16 15:00:00,78.62,78.68,78.41,78.63,40400.0,72.1253,72.1803,71.9326,72.1345,40400.0
2014-10-16 15:10:00,78.63,79.04,78.62,78.87,34300.0,72.1345,72.5106,72.1253,72.3546,34300.0
2014-10-16 15:20:00,78.89,79.0,78.81,78.94,26700.0,72.373,72.4739,72.2996,72.4188,26700.0
2014-10-16 15:30:00,78.98,79.04,78.74,78.77,35300.0,72.4555,72.5106,72.2354,72.2629,35300.0
2014-10-16 15:40:00,78.76,78.93,78.76,78.84,30000.0,72.2537,72.4097,72.2537,72.3271,30000.0
2014-10-16 15:50:00,78.84,79.0,78.61,78.64,121300.0,72.3271,72.4739,72.1161,72.1436,121300.0
2014-10-17 09:30:00,79.66,79.95,79.41,79.59,300700.0,73.0794,73.3454,72.85,73.0151,300700.0
2014-10-17 09:40:00,79.62,79.63,79.25,79.36,148500.0,73.0427,73.0518,72.7032,72.8041,148500.0
2014-10-17 09:50:00,79.39,79.67,79.34,79.66,39800.0,72.8317,73.0885,72.7858,73.0794,39800.0
2014-10-17 10:00:00,79.69,79.75,79.52,79.6,66000.0,73.1069,73.1619,72.9509,73.0243,66000.0
2014-10-17 10:10:00,79.61,79.91,79.61,79.83,36300.0,73.0335,73.3087,73.0335,73.2353,36300.0
2014-10-17 10:20:00,79.86,80.21,79.82,80.21,29400.0,73.2628,73.5839,73.2261,73.5839,29400.0
2014-10-17 10:30:00,80.23,80.33,80.11,80.15,83100.0,73.6023,73.694,73.4922,73.5289,83100.0
2014-10-17 10:40:00,80.16,80.24,80.09,80.16,21500.0,73.5381,73.6115,73.4738,73.5381,21500.0
2014-10-17 10:50:00,80.16,80.4,80.14,80.4,21300.0,73.5381,73.7582,73.5197,73.7582,21300.0
2014-10-17 11:00:00,80.4,80.48,80.33,80.44,20100.0,73.7582,73.8316,73.694,73.7949,20100.0
2014-10-17 11:10:00,80.41,80.77,80.41,80.77,32200.0,73.7674,74.0977,73.7674,74.0977,32200.0
2014-10-17 11:20:00,80.76,81.0,80.73,80.99,46700.0,74.0885,74.3087,74.061,74.2995,46700.0
2014-10-17 11:30:00,80.97,81.18,80.94,81.17,46300.0,74.2811,74.4738,74.2536,74.4646,46300.0
2014-10-17 11:40:00,81.18,81.34,81.16,81.29,41300.0,74.4738,74.6206,74.4555,74.5747,41300.0
2014-10-17 11:50:00,81.3,81.31,80.96,80.98,25400.0,74.5839,74.5931,74.272,74.2903,25400.0
2014-10-17 12:00:00,80.98,81.07,80.73,80.77,56100.0,74.2903,74.3729,74.061,74.0977,56100.0
2014-10-17 12:10:00,80.75,80.77,80.57,80.59,23400.0,74.0793,74.0977,73.9142,73.9325,23400.0
2014-10-17 12:20:00,80.6,80.68,80.52,80.53,17100.0,73.9417,74.0151,73.8683,73.8775,17100.0
2014-10-17 12:30:00,80.55,80.7,80.54,80.68,24300.0,73.8958,74.0335,73.8867,74.0151,24300.0
2014-10-17 12:40:00,80.67,80.67,80.5,80.56,19200.0,74.0059,74.0059,73.85,73.905,19200.0
2014-10-17 12:50:00,80.57,80.59,80.47,80.57,11500.0,73.9142,73.9325,73.8225,73.9142,11500.0
2014-10-17 13:00:00,80.58,80.69,80.56,80.56,26400.0,73.9234,74.0243,73.905,73.905,26400.0
2014-10-17 13:10:00,80.55,80.55,80.25,80.27,46700.0,73.8958,73.8958,73.6206,73.639,46700.0
2014-10-17 13:20:00,80.27,80.3,80.2,80.23,10200.0,73.639,73.6665,73.5748,73.6023,10200.0
2014-10-17 13:30:00,80.21,80.59,80.16,80.57,45600.0,73.5839,73.9325,73.5381,73.9142,45600.0
2014-10-17 13:40:00,80.53,80.65,80.48,80.48,13900.0,73.8775,73.9876,73.8316,73.8316,13900.0
2014-10-17 13:50:00,80.46,80.53,80.33,80.37,16000.0,73.8133,73.8775,73.694,73.7307,16000.0
2014-10-17 14:00:00,80.41,80.47,80.27,80.32,28800.0,73.7674,73.8225,73.639,73.6848,28800.0
2014-10-17 14:10:00,80.33,80.55,80.28,80.51,33200.0,73.694,73.8958,73.6481,73.8591,33200.0
2014-10-17 14:20:00,80.51,80.79,80.51,80.75,47900.0,73.8591,74.116,73.8591,74.0793,47900.0
2014-10-17 14:30:00,80.76,80.9,80.73,80.8,45600.0,74.0885,74.2169,74.061,74.1252,45600.0
2014-10-17 14:40:00,80.81,81.12,80.79,81.1,46200.0,74.1344,74.4188,74.116,74.4004,46200.0
2014-10-17 14:50:00,81.12,81.13,80.66,80.78,51700.0,74.4188,74.4279,73.9968,74.1068,51700.0
2014-10-17 15:00:00,80.77,80.78,80.46,80.64,25200.0,74.0977,74.1068,73.8133,73.9784,25200.0
2014-10-17 15:10:00,80.62,80.94,80.59,80.93,16500.0,73.9601,74.2536,73.9325,74.2445,16500.0
2014-10-17 15:20:00,80.94,81.0,80.83,80.94,34700.0,74.2536,74.3087,74.1527,74.2536,34700.0
2014-10-17 15:30:00,80.94,81.09,80.9,81.07,41800.0,74.2536,74.3912,74.2169,74.3729,41800.0
2014-10-17 15:40:00,81.08,81.33,81.05,81.21,67300.0,74.3821,74.6114,74.3545,74.5013,67300.0
2014-10-17 15:50:00,81.23,81.37,80.99,81.01,243300.0,74.5197,74.6481,74.2995,74.3178,243300.0
2014-10-20 09:30:00,80.72,80.78,80.18,80.78,36600.0,74.0518,74.1068,73.5564,74.1068,36600.0
2014-10-20 09:40:00,80.84,80.98,80.74,80.78,20800.0,74.1619,74.2903,74.0701,74.1068,20800.0
2014-10-20 09:50:00,80.8,81.1,80.77,81.09,25900.0,74.1252,74.4004,74.0977,74.3912,25900.0
2014-10-20 10:00:00,81.1,81.12,80.74,80.77,27300.0,74.4004,74.4188,74.0701,74.0977,27300.0
2014-10-20 10:10:00,80.75,80.84,80.68,80.74,24100.0,74.0793,74.1619,74.0151,74.0701,24100.0
2014-10-20 10:20:00,80.76,81.08,80.75,80.97,25000.0,74.0885,74.3821,74.0793,74.2811,25000.0
2014-10-20 10:30:00,80.97,81.13,80.88,81.04,42700.0,74.2811,74.4279,74.1986,74.3454,42700.0
2014-10-20 10:40:00,81.04,81.23,81.03,81.15,25600.0,74.3454,74.5197,74.3362,74.4463,25600.0
2014-10-20 10:50:00,81.12,81.25,81.05,81.18,17100.0,74.4188,74.538,74.3545,74.4738,17100.0
2014-10-20 11:00:00,81.2,81.2,80.9,81.04,42300.0,74.4921,74.4921,74.2169,74.3454,42300.0
2014-10-20 11:10:00,81.02,81.16,80.89,81.11,23600.0,74.327,74.4555,74.2078,74.4096,23600.0
2014-10-20 11:20:00,81.09,81.14,81.02,81.1,10100.0,74.3912,74.4371,74.327,74.4004,10100.0
2014-10-20 11:30:00,81.09,81.11,80.98,81.0,15300.0,74.3912,74.4096,74.2903,74.3087,15300.0
2014-10-20 11:40:00,80.99,81.07,80.98,81.06,23800.0,74.2995,74.3729,74.2903,74.3637,23800.0
2014-10-20 11:50:00,81.03,81.04,80.96,80.97,5100.0,74.3362,74.3454,74.272,74.2811,5100.0
2014-10-20 12:00:00,80.98,81.02,80.93,80.97,15200.0,74.2903,74.327,74.2445,74.2811,15200.0
2014-10-20 12:10:00,80.97,81.05,80.95,80.98,5300.0,74.2811,74.3545,74.2628,74.2903,5300.0
2014-10-20 12:20:00,81.0,81.01,80.91,80.93,12000.0,74.3087,74.3178,74.2261,74.2445,12000.0
2014-10-20 12:30:00,80.91,80.92,80.77,80.78,9300.0,74.2261,74.2353,74.0977,74.1068,9300.0
2014-10-20 12:40:00,80.76,80.78,80.68,80.69,9600.0,74.0885,74.1068,74.0151,74.0243,9600.0
2014-10-20 12:50:00,80.69,80.72,80.59,80.62,8000.0,74.0243,74.0518,73.9325,73.9601,8000.0
2014-10-20 13:00:00,80.66,80.67,80.51,80.65,9400.0,73.9968,74.0059,73.8591,73.9876,9400.0
2014-10-20 13:10:00,80.62,80.66,80.58,80.64,13000.0,73.9601,73.9968,73.9234,73.9784,13000.0
2014-10-20 13:20:00,80.62,80.77,80.62,80.75,6700.0,73.9601,74.0977,73.9601,74.0793,6700.0
2014-10-20 13:30:00,80.72,80.72,80.65,80.72,5600.0,74.0518,74.0518,73.9876,74.0518,5600.0
2014-10-20 13:40:00,80.7,80.73,80.62,80.63,10500.0,74.0335,74.061,73.9601,73.9692,10500.0
2014-10-20 13:50:00,80.64,80.69,80.64,80.66,10900.0,73.9784,74.0243,73.9784,73.9968,10900.0
2014-10-20 14:00:00,80.67,80.82,80.66,80.82,13900.0,74.0059,74.1435,73.9968,74.1435,13900.0
2014-10-20 14:10:00,80.8,80.85,80.73,80.77,9400.0,74.1252,74.1711,74.061,74.0977,9400.0
2014-10-20 14:20:00,80.77,80.83,80.75,80.78,9400.0,74.0977,74.1527,74.0793,74.1068,9400.0
2014-10-20 14:30:00,80.76,80.85,80.75,80.81,15600.0,74.0885,74.1711,74.0793,74.1344,15600.0
2014-10-20 14:40:00,80.81,80.87,80.79,80.83,10700.0,74.1344,74.1894,74.116,74.1527,10700.0
2014-10-20 14:50:00,80.85,80.88,80.79,80.87,10900.0,74.1711,74.1986,74.116,74.1894,10900.0
2014-10-20 15:00:00,80.89,81.02,80.89,80.97,43700.0,74.2078,74.327,74.2078,74.2811,43700.0
2014-10-20 15:10:00,80.96,81.05,80.95,80.97,62400.0,74.272,74.3545,74.2628,74.2811,62400.0
2014-10-20 15:20:00,80.96,80.97,80.87,80.94,24700.0,74.272,74.2811,74.1894,74.2536,24700.0
2014-10-20 15:30:00,80.94,81.01,80.91,80.98,67100.0,74.2536,74.3178,74.2261,74.2903,67100.0
2014-10-20 15:40:00,80.99,81.05,80.97,81.0,47700.0,74.2995,74.3545,74.2811,74.3087,47700.0
2014-10-20 15:50:00,81.0,81.06,80.99,81.04,64900.0,74.3087,74.3637,74.2995,74.3454,64900.0
2014-10-21 09:30:00,81.6,81.98,81.06,81.98,38000.0,74.8591,75.2077,74.3637,75.2077,38000.0
2014-10-21 09:40:00,81.95,82.16,81.85,82.15,31500.0,75.1802,75.3728,75.0885,75.3637,31500.0
2014-10-21 09:50:00,82.17,82.38,82.07,82.38,30700.0,75.382,75.5747,75.2903,75.5747,30700.0
2014-10-21 10:00:00,82.36,82.38,82.04,82.15,31700.0,75.5563,75.5747,75.2628,75.3637,31700.0
2014-10-21 10:10:00,82.18,82.21,82.03,82.1,29000.0,75.3912,75.4187,75.2536,75.3178,29000.0
2014-10-21 10:20:00,82.11,82.36,82.1,82.32,29000.0,75.327,75.5563,75.3178,75.5196,29000.0
2014-10-21 10:30:00,82.32,82.49,82.32,82.48,17600.0,75.5196,75.6756,75.5196,75.6664,17600.0
2014-10-21 10:40:00,82.48,82.57,82.43,82.56,20200.0,75.6664,75.749,75.6205,75.7398,20200.0
2014-10-21 10:50:00,82.58,82.64,82.49,82.62,33500.0,75.7581,75.8132,75.6756,75.7948,33500.0
2014-10-21 11:00:00,82.62,82.66,82.56,82.66,17200.0,75.7948,75.8315,75.7398,75.8315,17200.0
2014-10-21 11:10:00,82.64,82.67,82.62,82.64,11900.0,75.8132,75.8407,75.7948,75.8132,11900.0
2014-10-21 11:20:00,82.63,82.75,82.63,82.73,13400.0,75.804,75.9141,75.804,75.8958,13400.0
2014-10-21 11:30:00,82.73,82.87,82.72,82.78,23500.0,75.8958,76.0242,75.8866,75.9416,23500.0
2014-10-21 11:40:00,82.77,82.86,82.7,82.72,11500.0,75.9325,76.015,75.8682,75.8866,11500.0
2014-10-21 11:50:00,82.7,82.76,82.7,82.72,11600.0,75.8682,75.9233,75.8682,75.8866,11600.0
2014-10-21 12:00:00,82.71,82.76,82.67,82.71,13200.0,75.8774,75.9233,75.8407,75.8774,13200.0
2014-10-21 12:10:00,82.72,82.8,82.69,82.79,8100.0,75.8866,75.96,75.8591,75.9508,8100.0
2014-10-21 12:20:00,82.79,82.84,82.76,82.82,14000.0,75.9508,75.9967,75.9233,75.9783,14000.0
2014-10-21 12:30:00,82.82,82.84,82.8,82.83,11200.0,75.9783,75.9967,75.96,75.9875,11200.0
2014-10-21 12:40:00,82.84,82.86,82.79,82.83,15800.0,75.9967,76.015,75.9508,75.9875,15800.0
2014-10-21 12:50:00,82.83,82.85,82.78,82.82,14600.0,75.9875,76.0058,75.9416,75.9783,14600.0
2014-10-21 13:00:00,82.81,82.86,82.79,82.8,23800.0,75.9691,76.015,75.9508,75.96,23800.0
2014-10-21 13:10:00,82.82,82.85,82.76,82.79,10800.0,75.9783,76.0058,75.9233,75.9508,10800.0
2014-10-21 13:20:00,82.81,82.81,82.67,82.76,13700.0,75.9691,75.9691,75.8407,75.9233,13700.0
2014-10-21 13:30:00,82.79,82.99,82.77,82.94,24100.0,75.9508,76.1343,75.9325,76.0884,24100.0
2014-10-21 13:40:00,82.92,82.97,82.83,82.88,24500.0,76.0701,76.1159,75.9875,76.0334,24500.0
2014-10-21 13:50:00,82.87,82.99,82.85,82.91,20100.0,76.0242,76.1343,76.0058,76.0609,20100.0
2014-10-21 14:00:00,82.9,83.03,82.84,83.01,52100.0,76.0517,76.171,75.9967,76.1526,52100.0
2014-10-21 14:10:00,83.01,83.08,82.97,83.02,38400.0,76.1526,76.2168,76.1159,76.1618,38400.0
2014-10-21 14:20:00,83.02,83.07,82.99,83.04,114100.0,76.1618,76.2077,76.1343,76.1801,114100.0
2014-10-21 14:30:00,83.03,83.15,83.0,83.15,26000.0,76.171,76.2811,76.1435,76.2811,26000.0
2014-10-21 14:40:00,83.17,83.18,83.03,83.09,31500.0,76.2994,76.3086,76.171,76.226,31500.0
2014-10-21 14:50:00,83.08,83.17,83.06,83.14,25600.0,76.2168,76.2994,76.1985,76.2719,25600.0
2014-10-21 15:00:00,83.14,83.15,83.03,83.03,33700.0,76.2719,76.2811,76.171,76.171,33700.0
2014-10-21 15:10:00,83.04,83.17,83.02,83.15,35000.0,76.1801,76.2994,76.1618,76.2811,35000.0
2014-10-21 15:20:00,83.14,83.34,83.14,83.32,47600.0,76.2719,76.4554,76.2719,76.437,47600.0
2014-10-21 15:30:00,83.33,83.36,83.27,83.31,115700.0,76.4462,76.4737,76.3911,76.4278,115700.0
2014-10-21 15:40:00,83.32,83.37,83.29,83.34,73500.0,76.437,76.4829,76.4095,76.4554,73500.0
2014-10-21 15:50:00,83.34,83.38,83.25,83.38,115600.0,76.4554,76.4921,76.3728,76.4921,115600.0
2014-10-22 09:30:00,83.49,83.69,82.75,82.88,40100.0,76.593,76.7765,75.9141,76.0334,40100.0
2014-10-22 09:40:00,82.92,83.2,82.85,82.98,19600.0,76.0701,76.3269,76.0058,76.1251,19600.0
2014-10-22 09:50:00,83.06,83.33,83.06,83.25,9000.0,76.1985,76.4462,76.1985,76.3728,9000.0
2014-10-22 10:00:00,83.25,83.29,82.94,82.94,16700.0,76.3728,76.4095,76.0884,76.0884,16700.0
2014-10-22 10:10:00,82.95,83.21,82.95,83.17,14400.0,76.0976,76.3361,76.0976,76.2994,14400.0
2014-10-22 10:20:00,83.23,83.47,83.21,83.42,12000.0,76.3545,76.5746,76.3361,76.5288,12000.0
2014-10-22 10:30:00,83.38,83.46,83.26,83.3,28600.0,76.4921,76.5655,76.382,76.4187,28600.0
2014-10-22 10:40:00,83.29,83.29,83.11,83.2,13300.0,76.4095,76.4095,76.2444,76.3269,13300.0
2014-10-22 10:50:00,83.2,83.27,83.14,83.17,15300.0,76.3269,76.3911,76.2719,76.2994,15300.0
2014-10-22 11:00:00,83.16,83.28,83.14,83.26,12800.0,76.2902,76.4003,76.2719,76.382,12800.0
2014-10-22 11:10:00,83.25,83.37,83.24,83.32,19300.0,76.3728,76.4829,76.3636,76.437,19300.0
2014-10-22 11:20:00,83.31,83.37,83.21,83.22,11200.0,76.4278,76.4829,76.3361,76.3453,11200.0
2014-10-22 11:30:00,83.21,83.24,83.17,83.19,14000.0,76.3361,76.3636,76.2994,76.3178,14000.0
2014-10-22 11:40:00,83.16,83.18,83.0,83.01,12500.0,76.2902,76.3086,76.1435,76.1526,12500.0
2014-10-22 11:50:00,83.01,83.05,83.0,83.02,21100.0,76.1526,76.1893,76.1435,76.1618,21100.0
2014-10-22 12:00:00,83.02,83.05,82.91,82.93,24700.0,76.1618,76.1893,76.0609,76.0792,24700.0
2014-10-22 12:10:00,82.92,82.94,82.69,82.7,16000.0,76.0701,76.0884,75.8591,75.8682,16000.0
2014-10-22 12:20:00,82.73,82.83,82.73,82.8,8300.0,75.8958,75.9875,75.8958,75.96,8300.0
2014-10-22 12:30:00,82.78,82.8,82.63,82.63,10600.0,75.9416,75.96,75.804,75.804,10600.0
2014-10-22 12:40:00,82.66,82.71,82.58,82.58,10500.0,75.8315,75.8774,75.7581,75.7581,10500.0
2014-10-22 12:50:00,82.57,82.79,82.56,82.77,14100.0,75.749,75.9508,75.7398,75.9325,14100.0
2014-10-22 13:00:00,82.78,82.9,82.76,82.88,14800.0,75.9416,76.0517,75.9233,76.0334,14800.0
2014-10-22 13:10:00,82.89,82.89,82.77,82.8,6800.0,76.0425,76.0425,75.9325,75.96,6800.0
2014-10-22 13:20:00,82.73,82.76,82.52,82.57,11800.0,75.8958,75.9233,75.7031,75.749,11800.0
2014-10-22 13:30:00,82.55,82.61,82.45,82.54,10900.0,75.7306,75.7857,75.6389,75.7215,10900.0
2014-10-22 13:40:00,82.56,82.64,82.52,82.53,11700.0,75.7398,75.8132,75.7031,75.7123,11700.0
2014-10-22 13:50:00,82.51,82.58,82.46,82.47,23200.0,75.6939,75.7581,75.6481,75.6572,23200.0
2014-10-22 14:00:00,82.48,82.55,82.38,82.42,25900.0,75.6664,75.7306,75.5747,75.6114,25900.0
2014-10-22 14:10:00,82.42,82.48,82.3,82.36,15300.0,75.6114,75.6664,75.5013,75.5563,15300.0
2014-10-22 14:20:00,82.35,82.4,82.27,82.35,33300.0,75.5471,75.593,75.4738,75.5471,33300.0
2014-10-22 14:30:00,82.36,82.38,82.23,82.29,38800.0,75.5563,75.5747,75.4371,75.4921,38800.0
2014-10-22 14:40:00,82.28,82.48,82.28,82.44,18800.0,75.4829,75.6664,75.4829,75.6297,18800.0
2014-10-22 14:50:00,82.42,82.47,82.32,82.47,25400.0,75.6114,75.6572,75.5196,75.6572,25400.0
2014-10-22 15:00:00,82.46,82.47,82.34,82.36,38000.0,75.6481,75.6572,75.538,75.5563,38000.0
2014-10-22 15:10:00,82.37,82.38,82.26,82.26,26200.0,75.5655,75.5747,75.4646,75.4646,26200.0
2014-10-22 15:20:00,82.26,82.29,82.21,82.25,25700.0,75.4646,75.4921,75.4187,75.4554,25700.0
2014-10-22 15:30:00,82.25,82.25,82.08,82.11,38500.0,75.4554,75.4554,75.2995,75.327,38500.0
2014-10-22 15:40:00,82.1,82.13,82.0,82.0,50700.0,75.3178,75.3453,75.2261,75.2261,50700.0
2014-10-22 15:50:00,82.0,82.06,81.94,81.97,111600.0,75.2261,75.2811,75.171,75.1985,111600.0
2014-10-23 09:30:00,82.96,83.46,82.06,83.4,77400.0,76.1068,76.5655,75.2811,76.5104,77400.0
2014-10-23 09:40:00,83.41,83.42,82.81,82.99,19400.0,76.5196,76.5288,75.9691,76.1343,19400.0
2014-10-23 09:50:00,82.99,83.14,82.87,82.88,36900.0,76.1343,76.2719,76.0242,76.0334,36900.0
2014-10-23 10:00:00,82.88,83.27,82.88,83.18,35400.0,76.0334,76.3911,76.0334,76.3086,35400.0
2014-10-23 10:10:00,83.16,83.26,83.16,83.19,35400.0,76.2902,76.382,76.2902,76.3178,35400.0
2014-10-23 10:20:00,83.19,83.22,83.11,83.14,24400.0,76.3178,76.3453,76.2444,76.2719,24400.0
2014-10-23 10:30:00,83.14,83.14,83.08,83.13,12100.0,76.2719,76.2719,76.2168,76.2627,12100.0
2014-10-23 10:40:00,83.11,83.11,82.95,83.03,20300.0,76.2444,76.2444,76.0976,76.171,20300.0
2014-10-23 10:50:00,83.03,83.1,83.03,83.09,21500.0,76.171,76.2352,76.171,76.226,21500.0
2014-10-23 11:00:00,83.08,83.09,83.03,83.05,22700.0,76.2168,76.226,76.171,76.1893,22700.0
2014-10-23 11:10:00,83.06,83.07,83.02,83.05,16600.0,76.1985,76.2077,76.1618,76.1893,16600.0
2014-10-23 11:20:00,83.05,83.05,82.99,83.03,20800.0,76.1893,76.1893,76.1343,76.171,20800.0
2014-10-23 11:30:00,83.01,83.03,82.97,82.99,19300.0,76.1526,76.171,76.1159,76.1343,19300.0
2014-10-23 11:40:00,82.99,83.0,82.95,82.98,19700.0,76.1343,76.1435,76.0976,76.1251,19700.0
2014-10-23 11:50:00,82.98,83.08,82.98,83.07,20600.0,76.1251,76.2168,76.1251,76.2077,20600.0
2014-10-23 12:00:00,83.06,83.12,83.04,83.09,15300.0,76.1985,76.2535,76.1801,76.226,15300.0
2014-10-23 12:10:00,83.08,83.1,82.99,83.01,12200.0,76.2168,76.2352,76.1343,76.1526,12200.0
2014-10-23 12:20:00,83.01,83.13,82.95,83.13,15900.0,76.1526,76.2627,76.0976,76.2627,15900.0
2014-10-23 12:30:00,83.11,83.11,83.03,83.04,7300.0,76.2444,76.2444,76.171,76.1801,7300.0
2014-10-23 12:40:00,83.03,83.08,83.0,83.01,10200.0,76.171,76.2168,76.1435,76.1526,10200.0
2014-10-23 12:50:00,83.02,83.02,82.91,82.93,9600.0,76.1618,76.1618,76.0609,76.0792,9600.0
2014-10-23 13:00:00,82.93,83.0,82.89,82.99,11200.0,76.0792,76.1435,76.0425,76.1343,11200.0
2014-10-23 13:10:00,82.99,83.07,82.98,83.06,7500.0,76.1343,76.2077,76.1251,76.1985,7500.0
2014-10-23 13:20:00,83.08,83.18,83.05,83.18,7400.0,76.2168,76.3086,76.1893,76.3086,7400.0
2014-10-23 13:30:00,83.18,83.31,83.16,83.28,7200.0,76.3086,76.4278,76.2902,76.4003,7200.0
2014-10-23 13:40:00,83.31,83.44,83.28,83.41,17200.0,76.4278,76.5471,76.4003,76.5196,17200.0
2014-10-23 13:50:00,83.41,83.57,83.41,83.53,30900.0,76.5196,76.6664,76.5196,76.6297,30900.0
2014-10-23 14:00:00,83.55,83.67,83.54,83.64,14500.0,76.648,76.7581,76.6388,76.7306,14500.0
2014-10-23 14:10:00,83.65,83.76,83.63,83.75,20500.0,76.7398,76.8407,76.7214,76.8315,20500.0
2014-10-23 14:20:00,83.74,83.88,83.73,83.84,18900.0,76.8223,76.9508,76.8131,76.9141,18900.0
2014-10-23 14:30:00,83.83,83.87,83.8,83.86,23400.0,76.9049,76.9416,76.8774,76.9324,23400.0
2014-10-23 14:40:00,83.84,83.86,83.73,83.75,19300.0,76.9141,76.9324,76.8131,76.8315,19300.0
2014-10-23 14:50:00,83.75,83.75,83.37,83.58,38800.0,76.8315,76.8315,76.4829,76.6755,38800.0
2014-10-23 15:00:00,83.55,83.56,83.31,83.35,42300.0,76.648,76.6572,76.4278,76.4645,42300.0
2014-10-23 15:10:00,83.34,83.55,83.32,83.41,37600.0,76.4554,76.648,76.437,76.5196,37600.0
2014-10-23 15:20:00,83.39,83.5,83.36,83.41,29800.0,76.5012,76.6021,76.4737,76.5196,29800.0
2014-10-23 15:30:00,83.41,83.63,83.4,83.54,23500.0,76.5196,76.7214,76.5104,76.6388,23500.0
2014-10-23 15:40:00,83.52,83.57,83.45,83.51,45500.0,76.6205,76.6664,76.5563,76.6113,45500.0
2014-10-23 15:50:00,83.52,83.65,83.49,83.52,128400.0,76.6205,76.7398,76.593,76.6205,128400.0
2014-10-24 09:30:00,84.09,84.16,83.76,84.11,56500.0,77.1434,77.2076,76.8407,77.1618,56500.0
2014-10-24 09:40:00,84.11,84.31,83.9,84.07,17100.0,77.1618,77.3452,76.9691,77.1251,17100.0
2014-10-24 09:50:00,84.07,84.08,83.92,83.93,27800.0,77.1251,77.1342,76.9875,76.9966,27800.0
2014-10-24 10:00:00,83.93,84.01,83.66,83.83,24100.0,76.9966,77.07,76.7489,76.9049,24100.0
2014-10-24 10:10:00,83.82,84.07,83.74,84.07,13000.0,76.8957,77.1251,76.8223,77.1251,13000.0
2014-10-24 10:20:00,84.08,84.08,83.92,83.96,8300.0,77.1342,77.1342,76.9875,77.0241,8300.0
2014-10-24 10:30:00,83.97,84.14,83.94,84.11,8700.0,77.0333,77.1893,77.0058,77.1618,8700.0
2014-10-24 10:40:00,84.1,84.23,84.06,84.07,6700.0,77.1526,77.2718,77.1159,77.1251,6700.0
2014-10-24 10:50:00,84.06,84.17,84.05,84.16,4900.0,77.1159,77.2168,77.1067,77.2076,4900.0
2014-10-24 11:00:00,84.15,84.28,84.14,84.28,13800.0,77.1985,77.3177,77.1893,77.3177,13800.0
2014-10-24 11:10:00,84.29,84.35,84.26,84.35,8500.0,77.3269,77.3819,77.2994,77.3819,8500.0
2014-10-24 11:20:00,84.36,84.4,84.28,84.29,9200.0,77.3911,77.4278,77.3177,77.3269,9200.0
2014-10-24 11:30:00,84.24,84.39,84.19,84.38,15700.0,77.281,77.4186,77.2351,77.4095,15700.0
2014-10-24 11:40:00,84.41,84.49,84.41,84.43,9300.0,77.437,77.5104,77.437,77.4553,9300.0
2014-10-24 11:50:00,84.4,84.44,84.36,84.41,3500.0,77.4278,77.4645,77.3911,77.437,3500.0
2014-10-24 12:00:00,84.41,84.42,84.35,84.37,7100.0,77.437,77.4461,77.3819,77.4003,7100.0
2014-10-24 12:10:00,84.38,84.52,84.37,84.49,22500.0,77.4095,77.5379,77.4003,77.5104,22500.0
2014-10-24 12:20:00,84.51,84.51,84.44,84.49,10200.0,77.5287,77.5287,77.4645,77.5104,10200.0
2014-10-24 12:30:00,84.48,84.55,84.44,84.54,10700.0,77.5012,77.5654,77.4645,77.5562,10700.0
2014-10-24 12:40:00,84.55,84.58,84.52,84.56,23200.0,77.5654,77.5929,77.5379,77.5746,23200.0
2014-10-24 12:50:00,84.56,84.56,84.42,84.47,11400.0,77.5746,77.5746,77.4461,77.492,11400.0
2014-10-24 13:00:00,84.47,84.58,84.42,84.56,31200.0,77.492,77.5929,77.4461,77.5746,31200.0
2014-10-24 13:10:00,84.55,84.56,84.49,84.5,14600.0,77.5654,77.5746,77.5104,77.5195,14600.0
2014-10-24 13:20:00,84.5,84.56,84.49,84.53,10600.0,77.5195,77.5746,77.5104,77.5471,10600.0
2014-10-24 13:30:00,84.53,84.69,84.51,84.69,14200.0,77.5471,77.6938,77.5287,77.6938,14200.0
2014-10-24 13:40:00,84.7,84.76,84.7,84.73,14200.0,77.703,77.7581,77.703,77.7305,14200.0
2014-10-24 13:50:00,84.72,84.81,84.72,84.77,28900.0,77.7214,77.8039,77.7214,77.7672,28900.0
2014-10-24 14:00:00,84.77,84.86,84.77,84.86,9300.0,77.7672,77.8498,77.7672,77.8498,9300.0
2014-10-24 14:10:00,84.84,84.89,84.83,84.89,19000.0,77.8315,77.8773,77.8223,77.8773,19000.0
2014-10-24 14:20:00,84.88,84.96,84.88,84.95,20500.0,77.8681,77.9415,77.8681,77.9324,20500.0
2014-10-24 14:30:00,84.95,85.0,84.92,84.98,27200.0,77.9324,77.9782,77.9048,77.9599,27200.0
2014-10-24 14:40:00,84.98,85.0,84.98,85.0,27400.0,77.9599,77.9782,77.9599,77.9782,27400.0
2014-10-24 14:50:00,85.0,85.01,84.89,84.92,53100.0,77.9782,77.9874,77.8773,77.9048,53100.0
2014-10-24 15:00:00,84.91,84.99,84.88,84.96,27300.0,77.8957,77.9691,77.8681,77.9415,27300.0
2014-10-24 15:10:00,84.96,84.97,84.86,84.88,33800.0,77.9415,77.9507,77.8498,77.8681,33800.0
2014-10-24 15:20:00,84.86,84.91,84.83,84.89,18200.0,77.8498,77.8957,77.8223,77.8773,18200.0
2014-10-24 15:30:00,84.91,85.0,84.89,85.0,31100.0,77.8957,77.9782,77.8773,77.9782,31100.0
2014-10-24 15:40:00,85.0,85.03,84.95,85.0,80700.0,77.9782,78.0058,77.9324,77.9782,80700.0
2014-10-24 15:50:00,85.01,85.04,84.93,84.95,84900.0,77.9874,78.0149,77.914,77.9324,84900.0
2014-10-27 09:30:00,84.88,85.29,84.7,85.29,80100.0,77.8681,78.2443,77.703,78.2443,80100.0
2014-10-27 09:40:00,85.31,85.35,84.86,84.88,47200.0,78.2626,78.2993,77.8498,77.8681,47200.0
2014-10-27 09:50:00,84.88,84.99,84.74,84.97,26000.0,77.8681,77.9691,77.7397,77.9507,26000.0
2014-10-27 10:00:00,84.96,85.0,84.79,84.99,41900.0,77.9415,77.9782,77.7856,77.9691,41900.0
2014-10-27 10:10:00,84.99,85.09,84.94,85.09,44400.0,77.9691,78.0608,77.9232,78.0608,44400.0
2014-10-27 10:20:00,85.11,85.17,84.97,85.08,42200.0,78.0791,78.1342,77.9507,78.0516,42200.0
2014-10-27 10:30:00,85.09,85.18,85.04,85.17,19000.0,78.0608,78.1434,78.0149,78.1342,19000.0
2014-10-27 10:40:00,85.16,85.46,85.13,85.37,15100.0,78.125,78.4002,78.0975,78.3177,15100.0
2014-10-27 10:50:00,85.37,85.44,85.32,85.44,21800.0,78.3177,78.3819,78.2718,78.3819,21800.0
2014-10-27 11:00:00,85.42,85.47,85.39,85.43,16100.0,78.3635,78.4094,78.336,78.3727,16100.0
2014-10-27 11:10:00,85.46,85.64,85.41,85.44,23900.0,78.4002,78.5654,78.3544,78.3819,23900.0
2014-10-27 11:20:00,85.46,85.48,85.4,85.41,21900.0,78.4002,78.4186,78.3452,78.3544,21900.0
2014-10-27 11:30:00,85.42,85.47,85.22,85.28,15400.0,78.3635,78.4094,78.1801,78.2351,15400.0
2014-10-27 11:40:00,85.31,85.31,85.12,85.19,28500.0,78.2626,78.2626,78.0883,78.1525,28500.0
2014-10-27 11:50:00,85.2,85.29,85.19,85.25,35400.0,78.1617,78.2443,78.1525,78.2076,35400.0
2014-10-27 12:00:00,85.24,85.48,85.24,85.44,21300.0,78.1984,78.4186,78.1984,78.3819,21300.0
2014-10-27 12:10:00,85.45,85.46,85.28,85.34,20800.0,78.3911,78.4002,78.2351,78.2901,20800.0
2014-10-27 12:20:00,85.34,85.44,85.3,85.41,35200.0,78.2901,78.3819,78.2534,78.3544,35200.0
2014-10-27 12:30:00,85.41,85.42,85.21,85.23,31500.0,78.3544,78.3635,78.1709,78.1892,31500.0
2014-10-27 12:40:00,85.22,85.22,85.07,85.13,26500.0,78.1801,78.1801,78.0425,78.0975,26500.0
2014-10-27 12:50:00,85.13,85.23,85.13,85.22,11900.0,78.0975,78.1892,78.0975,78.1801,11900.0
2014-10-27 13:00:00,85.23,85.36,85.22,85.31,11800.0,78.1892,78.3085,78.1801,78.2626,11800.0
2014-10-27 13:10:00,85.3,85.41,85.3,85.36,9700.0,78.2534,78.3544,78.2534,78.3085,9700.0
2014-10-27 13:20:00,85.35,85.36,85.12,85.12,21100.0,78.2993,78.3085,78.0883,78.0883,21100.0
2014-10-27 13:30:00,85.12,85.16,85.03,85.14,33400.0,78.0883,78.125,78.0058,78.1067,33400.0
2014-10-27 13:40:00,85.13,85.21,85.11,85.13,18100.0,78.0975,78.1709,78.0791,78.0975,18100.0
2014-10-27 13:50:00,85.13,85.14,85.06,85.08,11800.0,78.0975,78.1067,78.0333,78.0516,11800.0
2014-10-27 14:00:00,85.07,85.07,84.99,85.03,11700.0,78.0425,78.0425,77.9691,78.0058,11700.0
2014-10-27 14:10:00,85.04,85.08,85.01,85.05,16800.0,78.0149,78.0516,77.9874,78.0241,16800.0
2014-10-27 14:20:00,85.06,85.09,84.97,85.01,16000.0,78.0333,78.0608,77.9507,77.9874,16000.0
2014-10-27 14:30:00,85.01,85.07,84.92,85.04,18100.0,77.9874,78.0425,77.9048,78.0149,18100.0
2014-10-27 14:40:00,85.03,85.09,85.01,85.07,18000.0,78.0058,78.0608,77.9874,78.0425,18000.0
2014-10-27 14:50:00,85.08,85.1,84.93,84.97,14000.0,78.0516,78.07,77.914,77.9507,14000.0
2014-10-27 15:00:00,84.98,85.04,84.98,84.98,17400.0,77.9599,78.0149,77.9599,77.9599,17400.0
2014-10-27 15:10:00,84.99,85.1,84.95,85.1,27100.0,77.9691,78.07,77.9324,78.07,27100.0
2014-10-27 15:20:00,85.12,85.12,85.06,85.08,35100.0,78.0883,78.0883,78.0333,78.0516,35100.0
2014-10-27 15:30:00,85.09,85.13,85.03,85.1,38500.0,78.0608,78.0975,78.0058,78.07,38500.0
2014-10-27 15:40:00,85.11,85.18,85.06,85.12,46400.0,78.0791,78.1434,78.0333,78.0883,46400.0
2014-10-27 15:50:00,85.12,85.12,84.98,85.0,77200.0,78.0883,78.0883,77.9599,77.9782,77200.0
2014-10-28 09:30:00,85.46,85.89,85.4,85.73,49200.0,78.4002,78.7947,78.3452,78.6479,49200.0
2014-10-28 09:40:00,85.75,85.97,85.69,85.9,25200.0,78.6663,78.8681,78.6112,78.8039,25200.0
2014-10-28 09:50:00,85.94,86.26,85.85,86.24,33800.0,78.8406,79.1341,78.758,79.1158,33800.0
2014-10-28 10:00:00,86.26,86.33,86.0,86.18,56100.0,79.1341,79.1984,78.8956,79.0608,56100.0
2014-10-28 10:10:00,86.18,86.44,86.15,86.3,30100.0,79.0608,79.2993,79.0332,79.1708,30100.0
2014-10-28 10:20:00,86.28,86.4,86.17,86.33,39100.0,79.1525,79.2626,79.0516,79.1984,39100.0
2014-10-28 10:30:00,86.32,86.36,86.22,86.26,27900.0,79.1892,79.2259,79.0974,79.1341,27900.0
2014-10-28 10:40:00,86.25,86.25,86.07,86.07,27000.0,79.125,79.125,78.9598,78.9598,27000.0
2014-10-28 10:50:00,86.06,86.09,85.8,86.08,39200.0,78.9507,78.9782,78.7121,78.969,39200.0
2014-10-28 11:00:00,86.09,86.16,85.92,85.92,40100.0,78.9782,79.0424,78.8222,78.8222,40100.0
2014-10-28 11:10:00,85.92,85.95,85.71,85.88,42600.0,78.8222,78.8498,78.6296,78.7855,42600.0
2014-10-28 11:20:00,85.89,85.89,85.81,85.84,36000.0,78.7947,78.7947,78.7213,78.7488,36000.0
2014-10-28 11:30:00,85.85,85.97,85.84,85.9,47800.0,78.758,78.8681,78.7488,78.8039,47800.0
2014-10-28 11:40:00,85.88,85.95,85.86,85.95,45100.0,78.7855,78.8498,78.7672,78.8498,45100.0
2014-10-28 11:50:00,85.95,85.98,85.88,85.89,35200.0,78.8498,78.8773,78.7855,78.7947,35200.0
2014-10-28 12:00:00,85.89,85.89,85.76,85.8,46500.0,78.7947,78.7947,78.6754,78.7121,46500.0
2014-10-28 12:10:00,85.81,85.87,85.8,85.8,13300.0,78.7213,78.7764,78.7121,78.7121,13300.0
2014-10-28 12:20:00,85.79,85.83,85.73,85.73,16000.0,78.703,78.7397,78.6479,78.6479,16000.0
2014-10-28 12:30:00,85.73,85.75,85.61,85.67,51200.0,78.6479,78.6663,78.5378,78.5929,51200.0
2014-10-28 12:40:00,85.68,85.7,85.61,85.65,26600.0,78.6021,78.6204,78.5378,78.5745,26600.0
2014-10-28 12:50:00,85.65,85.67,85.61,85.65,14800.0,78.5745,78.5929,78.5378,78.5745,14800.0
2014-10-28 13:00:00,85.64,85.76,85.63,85.75,20100.0,78.5654,78.6754,78.5562,78.6663,20100.0
2014-10-28 13:10:00,85.75,85.76,85.61,85.61,35100.0,78.6663,78.6754,78.5378,78.5378,35100.0
2014-10-28 13:20:00,85.62,85.64,85.56,85.6,13000.0,78.547,78.5654,78.492,78.5287,13000.0
2014-10-28 13:30:00,85.63,85.77,85.63,85.74,11400.0,78.5562,78.6846,78.5562,78.6571,11400.0
2014-10-28 13:40:00,85.75,85.81,85.74,85.78,13800.0,78.6663,78.7213,78.6571,78.6938,13800.0
2014-10-28 13:50:00,85.77,85.81,85.72,85.73,10900.0,78.6846,78.7213,78.6388,78.6479,10900.0
2014-10-28 14:00:00,85.73,85.73,85.63,85.66,15500.0,78.6479,78.6479,78.5562,78.5837,15500.0
2014-10-28 14:10:00,85.67,85.77,85.65,85.65,11300.0,78.5929,78.6846,78.5745,78.5745,11300.0
2014-10-28 14:20:00,85.67,85.93,85.67,85.9,26900.0,78.5929,78.8314,78.5929,78.8039,26900.0
2014-10-28 14:30:00,85.91,85.95,85.84,85.85,14600.0,78.8131,78.8498,78.7488,78.758,14600.0
2014-10-28 14:40:00,85.86,85.88,85.75,85.76,17500.0,78.7672,78.7855,78.6663,78.6754,17500.0
2014-10-28 14:50:00,85.76,85.78,85.67,85.69,33300.0,78.6754,78.6938,78.5929,78.6112,33300.0
2014-10-28 15:00:00,85.69,85.92,85.69,85.91,62100.0,78.6112,78.8222,78.6112,78.8131,62100.0
2014-10-28 15:10:00,85.91,86.06,85.9,85.96,46000.0,78.8131,78.9507,78.8039,78.8589,46000.0
2014-10-28 15:20:00,85.95,86.21,85.89,86.2,60200.0,78.8498,79.0883,78.7947,79.0791,60200.0
2014-10-28 15:30:00,86.2,86.27,86.12,86.25,55200.0,79.0791,79.1433,79.0057,79.125,55200.0
2014-10-28 15:40:00,86.24,86.24,86.06,86.07,62900.0,79.1158,79.1158,78.9507,78.9598,62900.0
2014-10-28 15:50:00,86.08,86.33,86.07,86.33,99400.0,78.969,79.1984,78.9598,79.1984,99400.0
2014-10-29 09:30:00,86.02,86.44,85.87,86.35,73900.0,78.914,79.2993,78.7764,79.2167,73900.0
2014-10-29 09:40:00,86.29,86.37,86.21,86.26,12900.0,79.1617,79.2351,79.0883,79.1341,12900.0
2014-10-29 09:50:00,86.24,86.44,86.24,86.36,10300.0,79.1158,79.2993,79.1158,79.2259,10300.0
2014-10-29 10:00:00,86.39,86.39,86.05,86.05,19600.0,79.2534,79.2534,78.9415,78.9415,19600.0
2014-10-29 10:10:00,86.05,86.14,86.0,86.09,8100.0,78.9415,79.0241,78.8956,78.9782,8100.0
2014-10-29 10:20:00,86.1,86.11,85.9,85.9,19100.0,78.9874,78.9965,78.8039,78.8039,19100.0
2014-10-29 10:30:00,85.93,86.02,85.92,85.94,16900.0,78.8314,78.914,78.8222,78.8406,16900.0
2014-10-29 10:40:00,85.97,86.01,85.84,85.96,64600.0,78.8681,78.9048,78.7488,78.8589,64600.0
2014-10-29 10:50:00,85.94,86.2,85.94,86.2,14800.0,78.8406,79.0791,78.8406,79.0791,14800.0
2014-10-29 11:00:00,86.2,86.45,86.2,86.41,16600.0,79.0791,79.3084,79.0791,79.2718,16600.0
2014-10-29 11:10:00,86.39,86.39,86.28,86.31,10200.0,79.2534,79.2534,79.1525,79.18,10200.0
2014-10-29 11:20:00,86.34,86.38,86.3,86.33,9100.0,79.2075,79.2442,79.1708,79.1984,9100.0
2014-10-29 11:30:00,86.32,86.32,86.1,86.12,6200.0,79.1892,79.1892,78.9874,79.0057,6200.0
2014-10-29 11:40:00,86.1,86.17,86.08,86.14,7300.0,78.9874,79.0516,78.969,79.0241,7300.0
2014-10-29 11:50:00,86.13,86.17,86.09,86.15,5800.0,79.0149,79.0516,78.9782,79.0332,5800.0
2014-10-29 12:00:00,86.16,86.16,86.03,86.12,11000.0,79.0424,79.0424,78.9231,79.0057,11000.0
2014-10-29 12:10:00,86.12,86.13,86.05,86.1,7200.0,79.0057,79.0149,78.9415,78.9874,7200.0
2014-10-29 12:20:00,86.08,86.08,85.93,85.93,25800.0,78.969,78.969,78.8314,78.8314,25800.0
2014-10-29 12:30:00,85.93,86.05,85.91,86.03,7000.0,78.8314,78.9415,78.8131,78.9231,7000.0
2014-10-29 12:40:00,86.02,86.06,85.99,86.01,8600.0,78.914,78.9507,78.8864,78.9048,8600.0
2014-10-29 12:50:00,86.01,86.09,85.96,86.05,18300.0,78.9048,78.9782,78.8589,78.9415,18300.0
2014-10-29 13:00:00,86.04,86.04,85.95,85.95,11600.0,78.9323,78.9323,78.8498,78.8498,11600.0
2014-10-29 13:10:00,85.95,86.01,85.93,85.94,6100.0,78.8498,78.9048,78.8314,78.8406,6100.0
2014-10-29 13:20:00,85.96,86.01,85.95,86.01,7700.0,78.8589,78.9048,78.8498,78.9048,7700.0
2014-10-29 13:30:00,86.0,86.0,85.81,85.83,10600.0,78.8956,78.8956,78.7213,78.7397,10600.0
2014-10-29 13:40:00,85.84,85.91,85.8,85.9,11900.0,78.7488,78.8131,78.7121,78.8039,11900.0
2014-10-29 13:50:00,85.9,85.99,85.87,85.99,6500.0,78.8039,78.8864,78.7764,78.8864,6500.0
2014-10-29 14:00:00,85.97,85.97,85.65,85.86,29800.0,78.8681,78.8681,78.5745,78.7672,29800.0
2014-10-29 14:10:00,85.89,85.99,85.51,85.66,27100.0,78.7947,78.8864,78.4461,78.5837,27100.0
2014-10-29 14:20:00,85.69,85.89,85.64,85.87,19200.0,78.6112,78.7947,78.5654,78.7764,19200.0
2014-10-29 14:30:00,85.88,85.95,85.73,85.74,17000.0,78.7855,78.8498,78.6479,78.6571,17000.0
2014-10-29 14:40:00,85.73,85.81,85.5,85.54,17800.0,78.6479,78.7213,78.4369,78.4736,17800.0
2014-10-29 14:50:00,85.54,85.81,85.45,85.73,22300.0,78.4736,78.7213,78.3911,78.6479,22300.0
2014-10-29 15:00:00,85.72,85.79,85.45,85.48,21300.0,78.6388,78.703,78.3911,78.4186,21300.0
2014-10-29 15:10:00,85.51,85.65,85.44,85.65,24100.0,78.4461,78.5745,78.3819,78.5745,24100.0
2014-10-29 15:20:00,85.66,85.73,85.57,85.71,22400.0,78.5837,78.6479,78.5011,78.6296,22400.0
2014-10-29 15:30:00,85.73,85.92,85.67,85.85,23600.0,78.6479,78.8222,78.5929,78.758,23600.0
2014-10-29 15:40:00,85.85,85.93,85.79,85.85,30200.0,78.758,78.8314,78.703,78.758,30200.0
2014-10-29 15:50:00,85.87,85.95,85.81,85.88,79700.0,78.7764,78.8498,78.7213,78.7855,79700.0
2014-10-30 09:30:00,85.72,86.0,85.58,85.86,20900.0,78.6388,78.8956,78.5103,78.7672,20900.0
2014-10-30 09:40:00,85.86,86.06,85.86,85.98,14100.0,78.7672,78.9507,78.7672,78.8773,14100.0
2014-10-30 09:50:00,86.07,86.2,85.88,85.88,13900.0,78.9598,79.0791,78.7855,78.7855,13900.0
2014-10-30 10:00:00,85.87,86.01,85.75,85.95,16000.0,78.7764,78.9048,78.6663,78.8498,16000.0
2014-10-30 10:10:00,85.9,86.15,85.8,86.1,61700.0,78.8039,79.0332,78.7121,78.9874,61700.0
2014-10-30 10:20:00,86.05,86.14,86.01,86.03,6900.0,78.9415,79.0241,78.9048,78.9231,6900.0
2014-10-30 10:30:00,86.03,86.12,86.02,86.06,6300.0,78.9231,79.0057,78.914,78.9507,6300.0
2014-10-30 10:40:00,86.08,86.14,86.01,86.02,14100.0,78.969,79.0241,78.9048,78.914,14100.0
2014-10-30 10:50:00,86.03,86.28,86.03,86.24,8100.0,78.9231,79.1525,78.9231,79.1158,8100.0
2014-10-30 11:00:00,86.23,86.32,86.16,86.27,6700.0,79.1066,79.1892,79.0424,79.1433,6700.0
2014-10-30 11:10:00,86.27,86.29,86.15,86.19,15900.0,79.1433,79.1617,79.0332,79.0699,15900.0
2014-10-30 11:20:00,86.2,86.21,86.13,86.16,4600.0,79.0791,79.0883,79.0149,79.0424,4600.0
2014-10-30 11:30:00,86.2,86.24,86.13,86.15,8700.0,79.0791,79.1158,79.0149,79.0332,8700.0
2014-10-30 11:40:00,86.17,86.23,86.13,86.19,31100.0,79.0516,79.1066,79.0149,79.0699,31100.0
2014-10-30 11:50:00,86.19,86.4,86.19,86.38,13600.0,79.0699,79.2626,79.0699,79.2442,13600.0
2014-10-30 12:00:00,86.38,86.38,86.22,86.29,4300.0,79.2442,79.2442,79.0974,79.1617,4300.0
2014-10-30 12:10:00,86.3,86.41,86.28,86.34,13800.0,79.1708,79.2718,79.1525,79.2075,13800.0
2014-10-30 12:20:00,86.36,86.47,86.36,86.46,5300.0,79.2259,79.3268,79.2259,79.3176,5300.0
2014-10-30 12:30:00,86.45,86.56,86.44,86.54,17000.0,79.3084,79.4094,79.2993,79.391,17000.0
2014-10-30 12:40:00,86.56,86.62,86.56,86.6,18400.0,79.4094,79.4644,79.4094,79.4461,18400.0
2014-10-30 12:50:00,86.6,86.61,86.57,86.58,2600.0,79.4461,79.4552,79.4185,79.4277,2600.0
2014-10-30 13:00:00,86.57,86.6,86.51,86.53,6500.0,79.4185,79.4461,79.3635,79.3818,6500.0
2014-10-30 13:10:00,86.52,86.78,86.5,86.71,15200.0,79.3727,79.6112,79.3543,79.547,15200.0
2014-10-30 13:20:00,86.71,86.87,86.71,86.8,14400.0,79.547,79.6938,79.547,79.6295,14400.0
2014-10-30 13:30:00,86.8,86.85,86.76,86.81,6300.0,79.6295,79.6754,79.5928,79.6387,6300.0
2014-10-30 13:40:00,86.8,86.87,86.75,86.81,7100.0,79.6295,79.6938,79.5837,79.6387,7100.0
2014-10-30 13:50:00,86.82,86.96,86.82,86.9,6900.0,79.6479,79.7763,79.6479,79.7213,6900.0
2014-10-30 14:00:00,86.9,87.02,86.89,86.99,16000.0,79.7213,79.8314,79.7121,79.8038,16000.0
2014-10-30 14:10:00,87.02,87.07,86.96,86.96,9100.0,79.8314,79.8772,79.7763,79.7763,9100.0
2014-10-30 14:20:00,86.97,86.97,86.84,86.88,8400.0,79.7855,79.7855,79.6662,79.7029,8400.0
2014-10-30 14:30:00,86.89,86.95,86.82,86.86,11200.0,79.7121,79.7671,79.6479,79.6846,11200.0
2014-10-30 14:40:00,86.88,86.9,86.67,86.67,13500.0,79.7029,79.7213,79.5103,79.5103,13500.0
2014-10-30 14:50:00,86.67,86.67,86.44,86.49,10800.0,79.5103,79.5103,79.2993,79.3451,10800.0
2014-10-30 15:00:00,86.5,86.58,86.46,86.48,23100.0,79.3543,79.4277,79.3176,79.336,23100.0
2014-10-30 15:10:00,86.47,86.58,86.47,86.53,20300.0,79.3268,79.4277,79.3268,79.3818,20300.0
2014-10-30 15:20:00,86.55,86.6,86.4,86.43,24200.0,79.4002,79.4461,79.2626,79.2901,24200.0
2014-10-30 15:30:00,86.46,86.59,86.45,86.56,26400.0,79.3176,79.4369,79.3084,79.4094,26400.0
2014-10-30 15:40:00,86.56,86.67,86.53,86.67,42800.0,79.4094,79.5103,79.3818,79.5103,42800.0
2014-10-30 15:50:00,86.67,86.86,86.66,86.82,96400.0,79.5103,79.6846,79.5011,79.6479,96400.0
2014-10-31 09:30:00,88.61,88.84,87.96,88.16,62900.0,81.29,81.501,80.6937,80.8772,62900.0
2014-10-31 09:40:00,88.09,88.21,87.9,88.0,17800.0,80.813,80.9231,80.6387,80.7304,17800.0
2014-10-31 09:50:00,87.98,88.35,87.98,88.27,13400.0,80.7121,81.0515,80.7121,80.9781,13400.0
2014-10-31 10:00:00,88.3,88.46,88.13,88.27,11500.0,81.0056,81.1524,80.8497,80.9781,11500.0
2014-10-31 10:10:00,88.22,88.43,88.13,88.22,19400.0,80.9322,81.1249,80.8497,80.9322,19400.0
2014-10-31 10:20:00,88.23,88.36,88.18,88.22,34600.0,80.9414,81.0607,80.8955,80.9322,34600.0
2014-10-31 10:30:00,88.25,88.26,87.91,87.92,31500.0,80.9598,80.9689,80.6478,80.657,31500.0
2014-10-31 10:40:00,87.92,87.94,87.78,87.88,16200.0,80.657,80.6754,80.5286,80.6203,16200.0
2014-10-31 10:50:00,87.88,87.94,87.83,87.84,24200.0,80.6203,80.6754,80.5744,80.5836,24200.0
2014-10-31 11:00:00,87.84,88.01,87.8,87.95,20200.0,80.5836,80.7396,80.5469,80.6845,20200.0
2014-10-31 11:10:00,87.98,88.12,87.98,88.06,11700.0,80.7121,80.8405,80.7121,80.7854,11700.0
2014-10-31 11:20:00,88.05,88.15,88.04,88.13,17700.0,80.7763,80.868,80.7671,80.8497,17700.0
2014-10-31 11:30:00,88.13,88.16,88.07,88.09,14900.0,80.8497,80.8772,80.7946,80.813,14900.0
2014-10-31 11:40:00,88.07,88.12,88.01,88.08,12800.0,80.7946,80.8405,80.7396,80.8038,12800.0
2014-10-31 11:50:00,88.07,88.07,87.96,88.03,16900.0,80.7946,80.7946,80.6937,80.7579,16900.0
2014-10-31 12:00:00,88.01,88.06,87.92,88.05,11300.0,80.7396,80.7854,80.657,80.7763,11300.0
2014-10-31 12:10:00,88.05,88.06,87.95,87.95,7600.0,80.7763,80.7854,80.6845,80.6845,7600.0
2014-10-31 12:20:00,87.97,88.01,87.96,87.98,8600.0,80.7029,80.7396,80.6937,80.7121,8600.0
2014-10-31 12:30:00,87.99,88.02,87.97,87.98,9900.0,80.7212,80.7488,80.7029,80.7121,9900.0
2014-10-31 12:40:00,87.98,88.04,87.97,88.02,10000.0,80.7121,80.7671,80.7029,80.7488,10000.0
2014-10-31 12:50:00,88.03,88.15,88.02,88.14,14200.0,80.7579,80.868,80.7488,80.8588,14200.0
2014-10-31 13:00:00,88.14,88.17,88.09,88.13,13000.0,80.8588,80.8864,80.813,80.8497,13000.0
2014-10-31 13:10:00,88.11,88.16,88.06,88.16,27800.0,80.8313,80.8772,80.7854,80.8772,27800.0
2014-10-31 13:20:00,88.15,88.19,88.09,88.14,54200.0,80.868,80.9047,80.813,80.8588,54200.0
2014-10-31 13:30:00,88.17,88.17,88.09,88.1,8300.0,80.8864,80.8864,80.813,80.8221,8300.0
2014-10-31 13:40:00,88.1,88.18,88.09,88.1,10700.0,80.8221,80.8955,80.813,80.8221,10700.0
2014-10-31 13:50:00,88.1,88.1,88.0,88.02,9400.0,80.8221,80.8221,80.7304,80.7488,9400.0
2014-10-31 14:00:00,88.02,88.09,88.01,88.01,10400.0,80.7488,80.813,80.7396,80.7396,10400.0
2014-10-31 14:10:00,88.02,88.14,88.02,88.13,16600.0,80.7488,80.8588,80.7488,80.8497,16600.0
2014-10-31 14:20:00,88.12,88.14,87.95,87.95,20500.0,80.8405,80.8588,80.6845,80.6845,20500.0
2014-10-31 14:30:00,87.95,87.97,87.91,87.92,20400.0,80.6845,80.7029,80.6478,80.657,20400.0
2014-10-31 14:40:00,87.92,87.92,87.78,87.78,19000.0,80.657,80.657,80.5286,80.5286,19000.0
2014-10-31 14:50:00,87.79,87.87,87.78,87.82,23100.0,80.5378,80.6111,80.5286,80.5653,23100.0
2014-10-31 15:00:00,87.81,87.82,87.69,87.73,20100.0,80.5561,80.5653,80.446,80.4827,20100.0
2014-10-31 15:10:00,87.73,87.73,87.68,87.68,22200.0,80.4827,80.4827,80.4368,80.4368,22200.0
2014-10-31 15:20:00,87.69,87.82,87.65,87.79,40500.0,80.446,80.5653,80.4093,80.5378,40500.0
2014-10-31 15:30:00,87.79,87.94,87.77,87.83,45300.0,80.5378,80.6754,80.5194,80.5744,45300.0
2014-10-31 15:40:00,87.82,87.94,87.81,87.92,69300.0,80.5653,80.6754,80.5561,80.657,69300.0
2014-10-31 15:50:00,87.92,88.04,87.92,88.02,169000.0,80.657,80.7671,80.657,80.7488,169000.0
2014-11-03 09:30:00,87.98,88.32,87.87,88.29,28100.0,80.7121,81.024,80.6111,80.9964,28100.0
2014-11-03 09:40:00,88.26,88.59,88.2,88.52,41800.0,80.9689,81.2717,80.9139,81.2074,41800.0
2014-11-03 09:50:00,88.55,88.81,88.55,88.58,21600.0,81.235,81.4735,81.235,81.2625,21600.0
2014-11-03 10:00:00,88.64,88.73,88.45,88.45,13200.0,81.3175,81.4001,81.1432,81.1432,13200.0
2014-11-03 10:10:00,88.43,88.53,88.38,88.38,20500.0,81.1249,81.2166,81.079,81.079,20500.0
2014-11-03 10:20:00,88.39,88.5,88.33,88.46,16700.0,81.0882,81.1891,81.0331,81.1524,16700.0
2014-11-03 10:30:00,88.45,88.51,88.35,88.36,16800.0,81.1432,81.1983,81.0515,81.0607,16800.0
2014-11-03 10:40:00,88.36,88.36,88.11,88.12,30000.0,81.0607,81.0607,80.8313,80.8405,30000.0
2014-11-03 10:50:00,88.11,88.22,88.11,88.17,24500.0,80.8313,80.9322,80.8313,80.8864,24500.0
2014-11-03 11:00:00,88.17,88.19,88.11,88.15,14900.0,80.8864,80.9047,80.8313,80.868,14900.0
2014-11-03 11:10:00,88.15,88.2,88.1,88.15,46200.0,80.868,80.9139,80.8221,80.868,46200.0
2014-11-03 11:20:00,88.15,88.21,88.11,88.11,15500.0,80.868,80.9231,80.8313,80.8313,15500.0
2014-11-03 11:30:00,88.12,88.26,88.12,88.26,17300.0,80.8405,80.9689,80.8405,80.9689,17300.0
2014-11-03 11:40:00,88.24,88.42,88.24,88.4,6000.0,80.9506,81.1157,80.9506,81.0974,6000.0
2014-11-03 11:50:00,88.44,88.49,88.43,88.44,5500.0,81.1341,81.1799,81.1249,81.1341,5500.0
2014-11-03 12:00:00,88.45,88.47,88.39,88.41,6400.0,81.1432,81.1616,81.0882,81.1065,6400.0
2014-11-03 12:10:00,88.42,88.43,88.33,88.42,8700.0,81.1157,81.1249,81.0331,81.1157,8700.0
2014-11-03 12:20:00,88.42,88.48,88.37,88.47,5100.0,81.1157,81.1708,81.0698,81.1616,5100.0
2014-11-03 12:30:00,88.47,88.5,88.46,88.49,4900.0,81.1616,81.1891,81.1524,81.1799,4900.0
2014-11-03 12:40:00,88.47,88.56,88.47,88.51,7500.0,81.1616,81.2441,81.1616,81.1983,7500.0
2014-11-03 12:50:00,88.52,88.62,88.52,88.53,9300.0,81.2074,81.2992,81.2074,81.2166,9300.0
2014-11-03 13:00:00,88.51,88.53,88.38,88.38,11700.0,81.1983,81.2166,81.079,81.079,11700.0
2014-11-03 13:10:00,88.4,88.42,88.33,88.42,7200.0,81.0974,81.1157,81.0331,81.1157,7200.0
2014-11-03 13:20:00,88.42,88.48,88.42,88.47,8700.0,81.1157,81.1708,81.1157,81.1616,8700.0
2014-11-03 13:30:00,88.47,88.47,88.39,88.45,6300.0,81.1616,81.1616,81.0882,81.1432,6300.0
2014-11-03 13:40:00,88.45,88.47,88.4,88.45,7600.0,81.1432,81.1616,81.0974,81.1432,7600.0
2014-11-03 13:50:00,88.47,88.5,88.46,88.48,3800.0,81.1616,81.1891,81.1524,81.1708,3800.0
2014-11-03 14:00:00,88.47,88.48,88.41,88.43,7800.0,81.1616,81.1708,81.1065,81.1249,7800.0
2014-11-03 14:10:00,88.44,88.48,88.44,88.46,9700.0,81.1341,81.1708,81.1341,81.1524,9700.0
2014-11-03 14:20:00,88.46,88.49,88.4,88.41,8600.0,81.1524,81.1799,81.0974,81.1065,8600.0
2014-11-03 14:30:00,88.39,88.39,88.28,88.3,8400.0,81.0882,81.0882,80.9873,81.0056,8400.0
2014-11-03 14:40:00,88.29,88.35,88.25,88.32,24100.0,80.9964,81.0515,80.9598,81.024,24100.0
2014-11-03 14:50:00,88.33,88.35,88.26,88.3,10000.0,81.0331,81.0515,80.9689,81.0056,10000.0
2014-11-03 15:00:00,88.29,88.38,88.28,88.35,17300.0,80.9964,81.079,80.9873,81.0515,17300.0
2014-11-03 15:10:00,88.36,88.38,88.3,88.33,11200.0,81.0607,81.079,81.0056,81.0331,11200.0
2014-11-03 15:20:00,88.33,88.33,88.12,88.14,19300.0,81.0331,81.0331,80.8405,80.8588,19300.0
2014-11-03 15:30:00,88.16,88.24,88.16,88.2,15600.0,80.8772,80.9506,80.8772,80.9139,15600.0
2014-11-03 15:40:00,88.22,88.31,88.18,88.26,27500.0,80.9322,81.0148,80.8955,80.9689,27500.0
2014-11-03 15:50:00,88.27,88.37,88.26,88.33,59100.0,80.9781,81.0698,80.9689,81.0331,59100.0
2014-11-04 09:30:00,88.1,88.68,88.05,88.66,30100.0,80.8221,81.3542,80.7763,81.3359,30100.0
2014-11-04 09:40:00,88.65,88.76,88.44,88.58,12600.0,81.3267,81.4276,81.1341,81.2625,12600.0
2014-11-04 09:50:00,88.65,88.83,88.48,88.76,15400.0,81.3267,81.4918,81.1708,81.4276,15400.0
2014-11-04 10:00:00,88.76,88.77,88.66,88.76,17900.0,81.4276,81.4368,81.3359,81.4276,17900.0
2014-11-04 10:10:00,88.77,88.9,88.74,88.86,13900.0,81.4368,81.5561,81.4093,81.5194,13900.0
2014-11-04 10:20:00,88.85,88.97,88.73,88.73,10800.0,81.5102,81.6203,81.4001,81.4001,10800.0
2014-11-04 10:30:00,88.75,88.75,88.57,88.59,13300.0,81.4184,81.4184,81.2533,81.2717,13300.0
2014-11-04 10:40:00,88.59,88.69,88.54,88.55,80100.0,81.2717,81.3634,81.2258,81.235,80100.0
2014-11-04 10:50:00,88.52,88.56,88.32,88.33,28600.0,81.2074,81.2441,81.024,81.0331,28600.0
2014-11-04 11:00:00,88.32,88.43,88.28,88.32,13200.0,81.024,81.1249,80.9873,81.024,13200.0
2014-11-04 11:10:00,88.28,88.42,88.28,88.38,10600.0,80.9873,81.1157,80.9873,81.079,10600.0
2014-11-04 11:20:00,88.35,88.54,88.35,88.52,7300.0,81.0515,81.2258,81.0515,81.2074,7300.0
2014-11-04 11:30:00,88.55,88.56,88.45,88.51,5300.0,81.235,81.2441,81.1432,81.1983,5300.0
2014-11-04 11:40:00,88.5,88.52,88.42,88.47,10100.0,81.1891,81.2074,81.1157,81.1616,10100.0
2014-11-04 11:50:00,88.47,88.47,88.32,88.35,8100.0,81.1616,81.1616,81.024,81.0515,8100.0
2014-11-04 12:00:00,88.33,88.56,88.33,88.53,9100.0,81.0331,81.2441,81.0331,81.2166,9100.0
2014-11-04 12:10:00,88.52,88.58,88.51,88.52,4600.0,81.2074,81.2625,81.1983,81.2074,4600.0
2014-11-04 12:20:00,88.52,88.54,88.49,88.54,5600.0,81.2074,81.2258,81.1799,81.2258,5600.0
2014-11-04 12:30:00,88.54,88.55,88.48,88.49,4000.0,81.2258,81.235,81.1708,81.1799,4000.0
2014-11-04 12:40:00,88.48,88.67,88.48,88.66,7400.0,81.1708,81.3451,81.1708,81.3359,7400.0
2014-11-04 12:50:00,88.65,88.71,88.65,88.7,4700.0,81.3267,81.3818,81.3267,81.3726,4700.0
2014-11-04 13:00:00,88.69,88.7,88.62,88.65,6600.0,81.3634,81.3726,81.2992,81.3267,6600.0
2014-11-04 13:10:00,88.65,88.69,88.59,88.59,5200.0,81.3267,81.3634,81.2717,81.2717,5200.0
2014-11-04 13:20:00,88.57,88.57,88.52,88.56,6500.0,81.2533,81.2533,81.2074,81.2441,6500.0
2014-11-04 13:30:00,88.56,88.58,88.5,88.56,14800.0,81.2441,81.2625,81.1891,81.2441,14800.0
2014-11-04 13:40:00,88.56,88.68,88.56,88.68,7500.0,81.2441,81.3542,81.2441,81.3542,7500.0
2014-11-04 13:50:00,88.68,88.79,88.68,88.79,17000.0,81.3542,81.4551,81.3542,81.4551,17000.0
2014-11-04 14:00:00,88.79,88.82,88.72,88.75,9100.0,81.4551,81.4827,81.3909,81.4184,9100.0
2014-11-04 14:10:00,88.75,88.75,88.62,88.64,11300.0,81.4184,81.4184,81.2992,81.3175,11300.0
2014-11-04 14:20:00,88.65,88.66,88.47,88.47,20600.0,81.3267,81.3359,81.1616,81.1616,20600.0
2014-11-04 14:30:00,88.48,88.54,88.43,88.54,14500.0,81.1708,81.2258,81.1249,81.2258,14500.0
2014-11-04 14:40:00,88.53,88.53,88.43,88.46,13300.0,81.2166,81.2166,81.1249,81.1524,13300.0
2014-11-04 14:50:00,88.47,88.64,88.45,88.63,12400.0,81.1616,81.3175,81.1432,81.3084,12400.0
2014-11-04 15:00:00,88.64,88.67,88.53,88.58,18800.0,81.3175,81.3451,81.2166,81.2625,18800.0
2014-11-04 15:10:00,88.58,88.58,88.5,88.52,19400.0,81.2625,81.2625,81.1891,81.2074,19400.0
2014-11-04 15:20:00,88.52,88.55,88.38,88.41,24900.0,81.2074,81.235,81.079,81.1065,24900.0
2014-11-04 15:30:00,88.41,88.47,88.33,88.33,31300.0,81.1065,81.1616,81.0331,81.0331,31300.0
2014-11-04 15:40:00,88.33,88.44,88.3,88.38,43400.0,81.0331,81.1341,81.0056,81.079,43400.0
2014-11-04 15:50:00,88.39,88.5,88.39,88.44,77800.0,81.0882,81.1891,81.0882,81.1341,77800.0
2014-11-05 09:30:00,88.51,88.84,88.38,88.67,38600.0,81.1983,81.501,81.079,81.3451,38600.0
2014-11-05 09:40:00,88.65,88.67,88.41,88.51,10400.0,81.3267,81.3451,81.1065,81.1983,10400.0
2014-11-05 09:50:00,88.51,88.62,88.38,88.42,27000.0,81.1983,81.2992,81.079,81.1157,27000.0
2014-11-05 10:00:00,88.41,88.51,88.21,88.48,18500.0,81.1065,81.1983,80.9231,81.1708,18500.0
2014-11-05 10:10:00,88.48,88.7,88.48,88.69,15000.0,81.1708,81.3726,81.1708,81.3634,15000.0
2014-11-05 10:20:00,88.7,88.8,88.68,88.69,32600.0,81.3726,81.4643,81.3542,81.3634,32600.0
2014-11-05 10:30:00,88.69,88.72,88.59,88.72,36400.0,81.3634,81.3909,81.2717,81.3909,36400.0
2014-11-05 10:40:00,88.7,88.83,88.65,88.77,28600.0,81.3726,81.4918,81.3267,81.4368,28600.0
2014-11-05 10:50:00,88.77,88.93,88.77,88.93,20200.0,81.4368,81.5836,81.4368,81.5836,20200.0
2014-11-05 11:00:00,88.94,88.99,88.86,88.91,39000.0,81.5928,81.6386,81.5194,81.5652,39000.0
2014-11-05 11:10:00,88.94,88.95,88.83,88.83,13300.0,81.5928,81.6019,81.4918,81.4918,13300.0
2014-11-05 11:20:00,88.81,89.0,88.81,88.97,27700.0,81.4735,81.6478,81.4735,81.6203,27700.0
2014-11-05 11:30:00,88.95,89.09,88.95,89.07,26000.0,81.6019,81.7304,81.6019,81.712,26000.0
2014-11-05 11:40:00,89.08,89.12,89.02,89.05,9900.0,81.7212,81.7579,81.6661,81.6937,9900.0
2014-11-05 11:50:00,89.08,89.08,88.97,89.06,9500.0,81.7212,81.7212,81.6203,81.7028,9500.0
2014-11-05 12:00:00,89.07,89.15,89.04,89.12,7400.0,81.712,81.7854,81.6845,81.7579,7400.0
2014-11-05 12:10:00,89.12,89.14,89.05,89.07,8100.0,81.7579,81.7762,81.6937,81.712,8100.0
2014-11-05 12:20:00,89.04,89.05,88.89,88.89,6100.0,81.6845,81.6937,81.5469,81.5469,6100.0
2014-11-05 12:30:00,88.9,88.94,88.85,88.94,10200.0,81.5561,81.5928,81.5102,81.5928,10200.0
2014-11-05 12:40:00,88.91,88.96,88.88,88.94,4700.0,81.5652,81.6111,81.5377,81.5928,4700.0
2014-11-05 12:50:00,88.95,88.96,88.88,88.89,6600.0,81.6019,81.6111,81.5377,81.5469,6600.0
2014-11-05 13:00:00,88.88,88.98,88.87,88.97,6200.0,81.5377,81.6294,81.5285,81.6203,6200.0
2014-11-05 13:10:00,88.97,88.98,88.84,88.84,11400.0,81.6203,81.6294,81.501,81.501,11400.0
2014-11-05 13:20:00,88.84,88.84,88.77,88.8,8700.0,81.501,81.501,81.4368,81.4643,8700.0
2014-11-05 13:30:00,88.81,88.83,88.65,88.66,20200.0,81.4735,81.4918,81.3267,81.3359,20200.0
2014-11-05 13:40:00,88.67,88.72,88.65,88.72,20800.0,81.3451,81.3909,81.3267,81.3909,20800.0
2014-11-05 13:50:00,88.69,88.7,88.65,88.69,9300.0,81.3634,81.3726,81.3267,81.3634,9300.0
2014-11-05 14:00:00,88.69,88.72,88.66,88.66,6300.0,81.3634,81.3909,81.3359,81.3359,6300.0
2014-11-05 14:10:00,88.68,88.78,88.68,88.75,26100.0,81.3542,81.446,81.3542,81.4184,26100.0
2014-11-05 14:20:00,88.76,88.87,88.74,88.84,11700.0,81.4276,81.5285,81.4093,81.501,11700.0
2014-11-05 14:30:00,88.83,88.85,88.76,88.79,14300.0,81.4918,81.5102,81.4276,81.4551,14300.0
2014-11-05 14:40:00,88.79,88.82,88.73,88.74,8700.0,81.4551,81.4827,81.4001,81.4093,8700.0
2014-11-05 14:50:00,88.75,88.79,88.72,88.79,17200.0,81.4184,81.4551,81.3909,81.4551,17200.0
2014-11-05 15:00:00,88.8,88.81,88.75,88.78,13900.0,81.4643,81.4735,81.4184,81.446,13900.0
2014-11-05 15:10:00,88.77,88.78,88.66,88.66,21800.0,81.4368,81.446,81.3359,81.3359,21800.0
2014-11-05 15:20:00,88.66,88.67,88.56,88.64,22200.0,81.3359,81.3451,81.2441,81.3175,22200.0
2014-11-05 15:30:00,88.6,88.72,88.56,88.56,47800.0,81.2808,81.3909,81.2441,81.2441,47800.0
2014-11-05 15:40:00,88.57,88.62,88.52,88.62,79900.0,81.2533,81.2992,81.2074,81.2992,79900.0
2014-11-05 15:50:00,88.62,88.74,88.61,88.73,75700.0,81.2992,81.4093,81.29,81.4001,75700.0
2014-11-06 09:30:00,88.87,89.0,88.59,88.65,25900.0,81.5285,81.6478,81.2717,81.3267,25900.0
2014-11-06 09:40:00,88.66,89.03,88.63,89.03,28600.0,81.3359,81.6753,81.3084,81.6753,28600.0
2014-11-06 09:50:00,89.07,89.09,88.8,88.88,25600.0,81.712,81.7304,81.4643,81.5377,25600.0
2014-11-06 10:00:00,88.86,88.97,88.79,88.9,17500.0,81.5194,81.6203,81.4551,81.5561,17500.0
2014-11-06 10:10:00,88.93,88.93,88.62,88.62,26100.0,81.5836,81.5836,81.2992,81.2992,26100.0
2014-11-06 10:20:00,88.62,88.76,88.48,88.76,18900.0,81.2992,81.4276,81.1708,81.4276,18900.0
2014-11-06 10:30:00,88.74,88.88,88.57,88.81,20700.0,81.4093,81.5377,81.2533,81.4735,20700.0
2014-11-06 10:40:00,88.79,88.84,88.74,88.76,14200.0,81.4551,81.501,81.4093,81.4276,14200.0
2014-11-06 10:50:00,88.72,88.72,88.56,88.56,13500.0,81.3909,81.3909,81.2441,81.2441,13500.0
2014-11-06 11:00:00,88.56,88.76,88.49,88.76,16100.0,81.2441,81.4276,81.1799,81.4276,16100.0
2014-11-06 11:10:00,88.75,88.95,88.66,88.94,16000.0,81.4184,81.6019,81.3359,81.5928,16000.0
2014-11-06 11:20:00,88.93,89.07,88.93,89.05,20400.0,81.5836,81.712,81.5836,81.6937,20400.0
2014-11-06 11:30:00,89.07,89.1,89.04,89.07,13000.0,81.712,81.7395,81.6845,81.712,13000.0
2014-11-06 11:40:00,89.07,89.19,89.07,89.08,10100.0,81.712,81.8221,81.712,81.7212,10100.0
2014-11-06 11:50:00,89.09,89.1,89.02,89.09,6100.0,81.7304,81.7395,81.6661,81.7304,6100.0
2014-11-06 12:00:00,89.08,89.09,88.98,89.0,12500.0,81.7212,81.7304,81.6294,81.6478,12500.0
2014-11-06 12:10:00,89.0,89.06,88.96,89.01,9300.0,81.6478,81.7028,81.6111,81.657,9300.0
2014-11-06 12:20:00,89.03,89.03,88.9,88.9,10700.0,81.6753,81.6753,81.5561,81.5561,10700.0
2014-11-06 12:30:00,88.91,88.91,88.77,88.77,29600.0,81.5652,81.5652,81.4368,81.4368,29600.0
2014-11-06 12:40:00,88.78,88.88,88.76,88.87,11800.0,81.446,81.5377,81.4276,81.5285,11800.0
2014-11-06 12:50:00,88.87,88.88,88.81,88.83,17600.0,81.5285,81.5377,81.4735,81.4918,17600.0
2014-11-06 13:00:00,88.82,88.9,88.82,88.87,14500.0,81.4827,81.5561,81.4827,81.5285,14500.0
2014-11-06 13:10:00,88.85,88.86,88.78,88.78,13100.0,81.5102,81.5194,81.446,81.446,13100.0
2014-11-06 13:20:00,88.78,88.83,88.77,88.83,13000.0,81.446,81.4918,81.4368,81.4918,13000.0
2014-11-06 13:30:00,88.81,88.83,88.78,88.83,12100.0,81.4735,81.4918,81.446,81.4918,12100.0
2014-11-06 13:40:00,88.84,88.84,88.79,88.81,10700.0,81.501,81.501,81.4551,81.4735,10700.0
2014-11-06 13:50:00,88.8,88.91,88.8,88.91,20000.0,81.4643,81.5652,81.4643,81.5652,20000.0
2014-11-06 14:00:00,88.9,88.94,88.86,88.87,31000.0,81.5561,81.5928,81.5194,81.5285,31000.0
2014-11-06 14:10:00,88.86,88.94,88.86,88.92,14200.0,81.5194,81.5928,81.5194,81.5744,14200.0
2014-11-06 14:20:00,88.91,88.94,88.9,88.93,15100.0,81.5652,81.5928,81.5561,81.5836,15100.0
2014-11-06 14:30:00,88.92,88.94,88.81,88.82,16800.0,81.5744,81.5928,81.4735,81.4827,16800.0
2014-11-06 14:40:00,88.83,88.84,88.79,88.84,10800.0,81.4918,81.501,81.4551,81.501,10800.0
2014-11-06 14:50:00,88.85,88.92,88.85,88.9,12500.0,81.5102,81.5744,81.5102,81.5561,12500.0
2014-11-06 15:00:00,88.91,88.91,88.81,88.84,15400.0,81.5652,81.5652,81.4735,81.501,15400.0
2014-11-06 15:10:00,88.84,88.9,88.83,88.88,14000.0,81.501,81.5561,81.4918,81.5377,14000.0
2014-11-06 15:20:00,88.88,88.98,88.87,88.94,15000.0,81.5377,81.6294,81.5285,81.5928,15000.0
2014-11-06 15:30:00,88.94,88.99,88.9,88.98,23900.0,81.5928,81.6386,81.5561,81.6294,23900.0
2014-11-06 15:40:00,88.98,89.09,88.96,89.09,25700.0,81.6294,81.7304,81.6111,81.7304,25700.0
2014-11-06 15:50:00,89.09,89.19,89.08,89.11,84600.0,81.7304,81.8221,81.7212,81.7487,84600.0
2014-11-07 09:30:00,89.3,89.37,88.61,89.37,53600.0,81.923,81.9872,81.29,81.9872,53600.0
2014-11-07 09:40:00,89.29,89.35,89.17,89.3,6400.0,81.9138,81.9689,81.8038,81.923,6400.0
2014-11-07 09:50:00,89.3,89.37,89.2,89.22,7000.0,81.923,81.9872,81.8313,81.8496,7000.0
2014-11-07 10:00:00,89.2,89.2,89.0,89.1,9500.0,81.8313,81.8313,81.6478,81.7395,9500.0
2014-11-07 10:10:00,89.12,89.17,88.84,89.0,8800.0,81.7579,81.8038,81.501,81.6478,8800.0
2014-11-07 10:20:00,88.95,88.95,88.81,88.94,8500.0,81.6019,81.6019,81.4735,81.5928,8500.0
2014-11-07 10:30:00,88.96,89.11,88.86,89.11,5900.0,81.6111,81.7487,81.5194,81.7487,5900.0
2014-11-07 10:40:00,89.09,89.16,89.07,89.16,4200.0,81.7304,81.7946,81.712,81.7946,4200.0
2014-11-07 10:50:00,89.15,89.31,89.15,89.28,6300.0,81.7854,81.9322,81.7854,81.9047,6300.0
2014-11-07 11:00:00,89.24,89.29,89.21,89.23,3800.0,81.868,81.9138,81.8404,81.8588,3800.0
2014-11-07 11:10:00,89.23,89.37,89.23,89.36,12700.0,81.8588,81.9872,81.8588,81.9781,12700.0
2014-11-07 11:20:00,89.33,89.33,89.18,89.18,16700.0,81.9505,81.9505,81.8129,81.8129,16700.0
2014-11-07 11:30:00,89.2,89.23,89.02,89.06,8900.0,81.8313,81.8588,81.6661,81.7028,8900.0
2014-11-07 11:40:00,89.04,89.06,89.0,89.03,5000.0,81.6845,81.7028,81.6478,81.6753,5000.0
2014-11-07 11:50:00,89.05,89.06,88.99,89.01,12100.0,81.6937,81.7028,81.6386,81.657,12100.0
2014-11-07 12:00:00,89.0,89.05,88.98,89.03,5700.0,81.6478,81.6937,81.6294,81.6753,5700.0
2014-11-07 12:10:00,89.03,89.04,88.93,88.98,8700.0,81.6753,81.6845,81.5836,81.6294,8700.0
2014-11-07 12:20:00,88.98,89.06,88.98,88.98,5400.0,81.6294,81.7028,81.6294,81.6294,5400.0
2014-11-07 12:30:00,88.98,89.02,88.96,89.0,10900.0,81.6294,81.6661,81.6111,81.6478,10900.0
2014-11-07 12:40:00,89.0,89.0,88.95,88.97,8700.0,81.6478,81.6478,81.6019,81.6203,8700.0
2014-11-07 12:50:00,88.99,88.99,88.96,88.96,2700.0,81.6386,81.6386,81.6111,81.6111,2700.0
2014-11-07 13:00:00,88.96,89.01,88.96,89.0,11600.0,81.6111,81.657,81.6111,81.6478,11600.0
2014-11-07 13:10:00,88.99,89.01,88.96,88.99,15900.0,81.6386,81.657,81.6111,81.6386,15900.0
2014-11-07 13:20:00,89.0,89.0,88.97,88.99,8700.0,81.6478,81.6478,81.6203,81.6386,8700.0
2014-11-07 13:30:00,89.0,89.02,88.96,88.99,22900.0,81.6478,81.6661,81.6111,81.6386,22900.0
2014-11-07 13:40:00,88.99,89.01,88.96,88.96,11400.0,81.6386,81.657,81.6111,81.6111,11400.0
2014-11-07 13:50:00,88.99,89.01,88.97,88.98,5900.0,81.6386,81.657,81.6203,81.6294,5900.0
2014-11-07 14:00:00,88.98,88.99,88.94,88.96,9400.0,81.6294,81.6386,81.5928,81.6111,9400.0
2014-11-07 14:10:00,88.95,88.97,88.9,88.93,5600.0,81.6019,81.6203,81.5561,81.5836,5600.0
2014-11-07 14:20:00,88.92,88.92,88.79,88.8,10400.0,81.5744,81.5744,81.4551,81.4643,10400.0
2014-11-07 14:30:00,88.8,88.8,88.75,88.79,7800.0,81.4643,81.4643,81.4184,81.4551,7800.0
2014-11-07 14:40:00,88.8,88.92,88.8,88.88,6300.0,81.4643,81.5744,81.4643,81.5377,6300.0
2014-11-07 14:50:00,88.87,88.9,88.74,88.75,8400.0,81.5285,81.5561,81.4093,81.4184,8400.0
2014-11-07 15:00:00,88.76,88.8,88.75,88.75,14000.0,81.4276,81.4643,81.4184,81.4184,14000.0
2014-11-07 15:10:00,88.76,88.76,88.68,88.72,10100.0,81.4276,81.4276,81.3542,81.3909,10100.0
2014-11-07 15:20:00,88.72,88.75,88.66,88.67,11900.0,81.3909,81.4184,81.3359,81.3451,11900.0
2014-11-07 15:30:00,88.67,88.78,88.66,88.77,16500.0,81.3451,81.446,81.3359,81.4368,16500.0
2014-11-07 15:40:00,88.76,88.81,88.74,88.76,42000.0,81.4276,81.4735,81.4093,81.4276,42000.0
2014-11-07 15:50:00,88.75,88.85,88.75,88.81,97600.0,81.4184,81.5102,81.4184,81.4735,97600.0
2014-11-10 09:30:00,88.75,89.19,88.53,88.91,29800.0,81.4184,81.8221,81.2166,81.5652,29800.0
2014-11-10 09:40:00,88.89,89.22,88.87,89.19,78200.0,81.5469,81.8496,81.5285,81.8221,78200.0
2014-11-10 09:50:00,89.19,89.31,89.12,89.27,14700.0,81.8221,81.9322,81.7579,81.8955,14700.0
2014-11-10 10:00:00,89.24,89.54,89.24,89.52,49800.0,81.868,82.1432,81.868,82.1248,49800.0
2014-11-10 10:10:00,89.56,89.58,89.51,89.53,11200.0,82.1615,82.1799,82.1157,82.134,11200.0
2014-11-10 10:20:00,89.53,89.57,89.47,89.51,11100.0,82.134,82.1707,82.079,82.1157,11100.0
2014-11-10 10:30:00,89.54,89.71,89.53,89.6,33100.0,82.1432,82.2991,82.134,82.1982,33100.0
2014-11-10 10:40:00,89.6,89.88,89.57,89.87,45700.0,82.1982,82.4551,82.1707,82.4459,45700.0
2014-11-10 10:50:00,89.87,89.96,89.87,89.9,18900.0,82.4459,82.5285,82.4459,82.4734,18900.0
2014-11-10 11:00:00,89.9,90.0,89.9,89.97,22300.0,82.4734,82.5652,82.4734,82.5377,22300.0
2014-11-10 11:10:00,89.98,89.99,89.88,89.89,13200.0,82.5468,82.556,82.4551,82.4643,13200.0
2014-11-10 11:20:00,89.89,89.97,89.87,89.97,26400.0,82.4643,82.5377,82.4459,82.5377,26400.0
2014-11-10 11:30:00,89.98,89.99,89.92,89.96,10800.0,82.5468,82.556,82.4918,82.5285,10800.0
2014-11-10 11:40:00,89.97,89.98,89.93,89.97,7700.0,82.5377,82.5468,82.501,82.5377,7700.0
2014-11-10 11:50:00,89.97,89.98,89.89,89.9,6000.0,82.5377,82.5468,82.4643,82.4734,6000.0
2014-11-10 12:00:00,89.91,89.97,89.9,89.95,5100.0,82.4826,82.5377,82.4734,82.5193,5100.0
2014-11-10 12:10:00,89.95,89.95,89.88,89.89,8400.0,82.5193,82.5193,82.4551,82.4643,8400.0
2014-11-10 12:20:00,89.89,89.9,89.72,89.76,6800.0,82.4643,82.4734,82.3083,82.345,6800.0
2014-11-10 12:30:00,89.75,89.75,89.64,89.66,7300.0,82.3358,82.3358,82.2349,82.2533,7300.0
2014-11-10 12:40:00,89.67,89.69,89.6,89.6,5700.0,82.2624,82.2808,82.1982,82.1982,5700.0
2014-11-10 12:50:00,89.59,89.6,89.49,89.55,9600.0,82.1891,82.1982,82.0973,82.1524,9600.0
2014-11-10 13:00:00,89.54,89.55,89.51,89.55,4900.0,82.1432,82.1524,82.1157,82.1524,4900.0
2014-11-10 13:10:00,89.54,89.79,89.53,89.64,36800.0,82.1432,82.3725,82.134,82.2349,36800.0
2014-11-10 13:20:00,89.63,89.7,89.56,89.57,33800.0,82.2258,82.29,82.1615,82.1707,33800.0
2014-11-10 13:30:00,89.57,89.71,89.57,89.71,10400.0,82.1707,82.2991,82.1707,82.2991,10400.0
2014-11-10 13:40:00,89.68,89.89,89.68,89.79,20200.0,82.2716,82.4643,82.2716,82.3725,20200.0
2014-11-10 13:50:00,89.8,89.84,89.7,89.82,41600.0,82.3817,82.4184,82.29,82.4001,41600.0
2014-11-10 14:00:00,89.82,89.99,89.82,89.99,14800.0,82.4001,82.556,82.4001,82.556,14800.0
2014-11-10 14:10:00,89.98,89.98,89.85,89.85,12800.0,82.5468,82.5468,82.4276,82.4276,12800.0
2014-11-10 14:20:00,89.85,89.93,89.84,89.87,10400.0,82.4276,82.501,82.4184,82.4459,10400.0
2014-11-10 14:30:00,89.87,89.88,89.79,89.84,11300.0,82.4459,82.4551,82.3725,82.4184,11300.0
2014-11-10 14:40:00,89.83,89.97,89.81,89.97,16400.0,82.4092,82.5377,82.3909,82.5377,16400.0
2014-11-10 14:50:00,89.96,89.96,89.84,89.9,13500.0,82.5285,82.5285,82.4184,82.4734,13500.0
2014-11-10 15:00:00,89.91,89.91,89.78,89.79,22000.0,82.4826,82.4826,82.3634,82.3725,22000.0
2014-11-10 15:10:00,89.77,89.78,89.64,89.66,25500.0,82.3542,82.3634,82.2349,82.2533,25500.0
2014-11-10 15:20:00,89.64,89.73,89.64,89.66,14000.0,82.2349,82.3175,82.2349,82.2533,14000.0
2014-11-10 15:30:00,89.66,89.72,89.63,89.69,19500.0,82.2533,82.3083,82.2258,82.2808,19500.0
2014-11-10 15:40:00,89.7,89.8,89.69,89.79,29900.0,82.29,82.3817,82.2808,82.3725,29900.0
2014-11-10 15:50:00,89.81,89.88,89.8,89.87,67800.0,82.3909,82.4551,82.3817,82.4459,67800.0
2014-11-11 09:30:00,90.0,90.74,89.92,90.7,109300.0,82.5652,83.2441,82.4918,83.2074,109300.0
2014-11-11 09:40:00,90.7,90.9,90.57,90.86,46200.0,83.2074,83.3908,83.0881,83.3541,46200.0
2014-11-11 09:50:00,90.86,90.91,90.65,90.68,49300.0,83.3541,83.4,83.1615,83.189,49300.0
2014-11-11 10:00:00,90.71,90.78,90.53,90.66,21100.0,83.2165,83.2808,83.0514,83.1707,21100.0
2014-11-11 10:10:00,90.66,90.7,90.44,90.48,18700.0,83.1707,83.2074,82.9688,83.0055,18700.0
2014-11-11 10:20:00,90.48,90.72,90.47,90.69,22800.0,83.0055,83.2257,82.9964,83.1982,22800.0
2014-11-11 10:30:00,90.69,90.87,90.69,90.83,27200.0,83.1982,83.3633,83.1982,83.3266,27200.0
2014-11-11 10:40:00,90.8,90.86,90.72,90.77,43800.0,83.2991,83.3541,83.2257,83.2716,43800.0
2014-11-11 10:50:00,90.77,90.88,90.72,90.88,14900.0,83.2716,83.3725,83.2257,83.3725,14900.0
2014-11-11 11:00:00,90.85,90.89,90.7,90.73,52100.0,83.345,83.3817,83.2074,83.2349,52100.0
2014-11-11 11:10:00,90.73,90.81,90.67,90.75,47700.0,83.2349,83.3083,83.1798,83.2532,47700.0
2014-11-11 11:20:00,90.75,90.78,90.69,90.72,23600.0,83.2532,83.2808,83.1982,83.2257,23600.0
2014-11-11 11:30:00,90.72,90.75,90.51,90.53,78700.0,83.2257,83.2532,83.0331,83.0514,78700.0
2014-11-11 11:40:00,90.52,90.74,90.48,90.67,38800.0,83.0422,83.2441,83.0055,83.1798,38800.0
2014-11-11 11:50:00,90.67,90.72,90.58,90.6,12100.0,83.1798,83.2257,83.0973,83.1156,12100.0
2014-11-11 12:00:00,90.58,90.58,90.44,90.52,36200.0,83.0973,83.0973,82.9688,83.0422,36200.0
2014-11-11 12:10:00,90.54,90.74,90.54,90.73,17700.0,83.0606,83.2441,83.0606,83.2349,17700.0
2014-11-11 12:20:00,90.74,90.79,90.7,90.7,12100.0,83.2441,83.2899,83.2074,83.2074,12100.0
2014-11-11 12:30:00,90.69,90.74,90.65,90.67,18200.0,83.1982,83.2441,83.1615,83.1798,18200.0
2014-11-11 12:40:00,90.66,90.66,90.53,90.56,6500.0,83.1707,83.1707,83.0514,83.0789,6500.0
2014-11-11 12:50:00,90.55,90.56,90.53,90.54,11800.0,83.0698,83.0789,83.0514,83.0606,11800.0
2014-11-11 13:00:00,90.53,90.63,90.53,90.6,14900.0,83.0514,83.1431,83.0514,83.1156,14900.0
2014-11-11 13:10:00,90.59,90.59,90.47,90.52,10500.0,83.1064,83.1064,82.9964,83.0422,10500.0
2014-11-11 13:20:00,90.52,90.63,90.51,90.62,18800.0,83.0422,83.1431,83.0331,83.134,18800.0
2014-11-11 13:30:00,90.62,90.65,90.59,90.65,16900.0,83.134,83.1615,83.1064,83.1615,16900.0
2014-11-11 13:40:00,90.64,90.75,90.63,90.74,13100.0,83.1523,83.2532,83.1431,83.2441,13100.0
2014-11-11 13:50:00,90.75,90.8,90.74,90.78,24900.0,83.2532,83.2991,83.2441,83.2808,24900.0
2014-11-11 14:00:00,90.78,90.78,90.63,90.64,13700.0,83.2808,83.2808,83.1431,83.1523,13700.0
2014-11-11 14:10:00,90.64,90.7,90.62,90.7,14500.0,83.1523,83.2074,83.134,83.2074,14500.0
2014-11-11 14:20:00,90.69,90.69,90.62,90.67,15900.0,83.1982,83.1982,83.134,83.1798,15900.0
2014-11-11 14:30:00,90.67,90.67,90.62,90.63,11800.0,83.1798,83.1798,83.134,83.1431,11800.0
2014-11-11 14:40:00,90.63,90.68,90.63,90.67,15500.0,83.1431,83.189,83.1431,83.1798,15500.0
2014-11-11 14:50:00,90.67,90.67,90.62,90.63,16000.0,83.1798,83.1798,83.134,83.1431,16000.0
2014-11-11 15:00:00,90.63,90.65,90.62,90.63,16500.0,83.1431,83.1615,83.134,83.1431,16500.0
2014-11-11 15:10:00,90.64,90.7,90.62,90.7,26700.0,83.1523,83.2074,83.134,83.2074,26700.0
2014-11-11 15:20:00,90.69,90.7,90.56,90.56,36300.0,83.1982,83.2074,83.0789,83.0789,36300.0
2014-11-11 15:30:00,90.56,90.61,90.56,90.58,26700.0,83.0789,83.1248,83.0789,83.0973,26700.0
2014-11-11 15:40:00,90.59,90.67,90.58,90.64,44400.0,83.1064,83.1798,83.0973,83.1523,44400.0
2014-11-11 15:50:00,90.65,90.71,90.61,90.71,73800.0,83.1615,83.2165,83.1248,83.2165,73800.0
2014-11-12 09:30:00,90.43,90.7,89.88,90.15,41600.0,82.9597,83.2074,82.4551,82.7028,41600.0
2014-11-12 09:40:00,90.13,90.39,89.98,90.39,18700.0,82.6844,82.923,82.5468,82.923,18700.0
2014-11-12 09:50:00,90.36,90.39,90.08,90.1,24100.0,82.8954,82.923,82.6386,82.6569,24100.0
2014-11-12 10:00:00,90.09,90.1,89.95,90.03,33800.0,82.6478,82.6569,82.5193,82.5927,33800.0
2014-11-12 10:10:00,90.02,90.05,89.95,90.0,18400.0,82.5835,82.6111,82.5193,82.5652,18400.0
2014-11-12 10:20:00,90.0,90.01,89.85,89.88,20600.0,82.5652,82.5744,82.4276,82.4551,20600.0
2014-11-12 10:30:00,89.86,89.89,89.79,89.89,71800.0,82.4368,82.4643,82.3725,82.4643,71800.0
2014-11-12 10:40:00,89.87,89.99,89.87,89.98,16800.0,82.4459,82.556,82.4459,82.5468,16800.0
2014-11-12 10:50:00,89.96,90.05,89.95,89.96,14100.0,82.5285,82.6111,82.5193,82.5285,14100.0
2014-11-12 11:00:00,89.95,89.95,89.88,89.89,12800.0,82.5193,82.5193,82.4551,82.4643,12800.0
2014-11-12 11:10:00,89.86,89.9,89.83,89.87,22300.0,82.4368,82.4734,82.4092,82.4459,22300.0
2014-11-12 11:20:00,89.88,89.98,89.88,89.91,12500.0,82.4551,82.5468,82.4551,82.4826,12500.0
2014-11-12 11:30:00,89.94,90.17,89.91,90.11,34600.0,82.5101,82.7211,82.4826,82.6661,34600.0
2014-11-12 11:40:00,90.11,90.2,90.09,90.17,18400.0,82.6661,82.7487,82.6478,82.7211,18400.0
2014-11-12 11:50:00,90.19,90.21,90.16,90.17,23800.0,82.7395,82.7578,82.712,82.7211,23800.0
2014-11-12 12:00:00,90.19,90.26,90.15,90.26,13900.0,82.7395,82.8037,82.7028,82.8037,13900.0
2014-11-12 12:10:00,90.27,90.27,90.14,90.2,59900.0,82.8129,82.8129,82.6936,82.7487,59900.0
2014-11-12 12:20:00,90.18,90.21,90.17,90.17,10000.0,82.7303,82.7578,82.7211,82.7211,10000.0
2014-11-12 12:30:00,90.18,90.19,90.06,90.06,11000.0,82.7303,82.7395,82.6202,82.6202,11000.0
2014-11-12 12:40:00,90.05,90.05,89.94,89.95,7900.0,82.6111,82.6111,82.5101,82.5193,7900.0
2014-11-12 12:50:00,89.94,89.94,89.84,89.84,15900.0,82.5101,82.5101,82.4184,82.4184,15900.0
2014-11-12 13:00:00,89.85,89.87,89.79,89.79,10600.0,82.4276,82.4459,82.3725,82.3725,10600.0
2014-11-12 13:10:00,89.8,89.86,89.79,89.79,10600.0,82.3817,82.4368,82.3725,82.3725,10600.0
2014-11-12 13:20:00,89.79,89.85,89.77,89.82,10300.0,82.3725,82.4276,82.3542,82.4001,10300.0
2014-11-12 13:30:00,89.82,89.83,89.77,89.77,11500.0,82.4001,82.4092,82.3542,82.3542,11500.0
2014-11-12 13:40:00,89.77,89.8,89.73,89.74,13500.0,82.3542,82.3817,82.3175,82.3267,13500.0
2014-11-12 13:50:00,89.74,89.74,89.63,89.64,10800.0,82.3267,82.3267,82.2258,82.2349,10800.0
2014-11-12 14:00:00,89.64,89.73,89.64,89.72,15300.0,82.2349,82.3175,82.2349,82.3083,15300.0
2014-11-12 14:10:00,89.7,89.7,89.64,89.67,18100.0,82.29,82.29,82.2349,82.2624,18100.0
2014-11-12 14:20:00,89.66,89.67,89.58,89.59,30900.0,82.2533,82.2624,82.1799,82.1891,30900.0
2014-11-12 14:30:00,89.59,89.59,89.48,89.5,42100.0,82.1891,82.1891,82.0881,82.1065,42100.0
2014-11-12 14:40:00,89.48,89.81,89.47,89.71,61600.0,82.0881,82.3909,82.079,82.2991,61600.0
2014-11-12 14:50:00,89.73,89.74,89.66,89.71,14000.0,82.3175,82.3267,82.2533,82.2991,14000.0
2014-11-12 15:00:00,89.71,89.72,89.65,89.67,23300.0,82.2991,82.3083,82.2441,82.2624,23300.0
2014-11-12 15:10:00,89.67,89.67,89.61,89.61,20300.0,82.2624,82.2624,82.2074,82.2074,20300.0
2014-11-12 15:20:00,89.61,89.61,89.57,89.61,25100.0,82.2074,82.2074,82.1707,82.2074,25100.0
2014-11-12 15:30:00,89.61,89.86,89.59,89.83,87100.0,82.2074,82.4368,82.1891,82.4092,87100.0
2014-11-12 15:40:00,89.84,89.86,89.7,89.71,32100.0,82.4184,82.4368,82.29,82.2991,32100.0
2014-11-12 15:50:00,89.7,89.7,89.6,89.62,78000.0,82.29,82.29,82.1982,82.2166,78000.0
2014-11-13 09:30:00,89.87,90.04,89.49,89.87,14200.0,82.4459,82.6019,82.0973,82.4459,14200.0
2014-11-13 09:40:00,89.99,90.12,89.93,89.99,7800.0,82.556,82.6753,82.501,82.556,7800.0
2014-11-13 09:50:00,90.02,90.21,90.02,90.17,7500.0,82.5835,82.7578,82.5835,82.7211,7500.0
2014-11-13 10:00:00,90.2,90.22,90.02,90.17,7900.0,82.7487,82.767,82.5835,82.7211,7900.0
2014-11-13 10:10:00,90.17,90.17,90.04,90.1,6400.0,82.7211,82.7211,82.6019,82.6569,6400.0
2014-11-13 10:20:00,90.1,90.1,90.01,90.03,14100.0,82.6569,82.6569,82.5744,82.5927,14100.0
2014-11-13 10:30:00,90.04,90.08,89.95,89.96,16400.0,82.6019,82.6386,82.5193,82.5285,16400.0
2014-11-13 10:40:00,89.97,90.0,89.91,89.96,9800.0,82.5377,82.5652,82.4826,82.5285,9800.0
2014-11-13 10:50:00,89.95,89.99,89.9,89.9,12400.0,82.5193,82.556,82.4734,82.4734,12400.0
2014-11-13 11:00:00,89.89,89.92,89.74,89.78,9300.0,82.4643,82.4918,82.3267,82.3634,9300.0
2014-11-13 11:10:00,89.77,89.82,89.62,89.77,10600.0,82.3542,82.4001,82.2166,82.3542,10600.0
2014-11-13 11:20:00,89.78,89.88,89.75,89.85,9000.0,82.3634,82.4551,82.3358,82.4276,9000.0
2014-11-13 11:30:00,89.83,89.83,89.61,89.61,10200.0,82.4092,82.4092,82.2074,82.2074,10200.0
2014-11-13 11:40:00,89.6,89.7,89.57,89.7,8800.0,82.1982,82.29,82.1707,82.29,8800.0
2014-11-13 11:50:00,89.7,89.71,89.63,89.67,7700.0,82.29,82.2991,82.2258,82.2624,7700.0
2014-11-13 12:00:00,89.67,89.71,89.59,89.7,5100.0,82.2624,82.2991,82.1891,82.29,5100.0
2014-11-13 12:10:00,89.71,89.85,89.69,89.85,12200.0,82.2991,82.4276,82.2808,82.4276,12200.0
2014-11-13 12:20:00,89.85,89.91,89.84,89.9,3100.0,82.4276,82.4826,82.4184,82.4734,3100.0
2014-11-13 12:30:00,89.9,89.93,89.86,89.92,19500.0,82.4734,82.501,82.4368,82.4918,19500.0
2014-11-13 12:40:00,89.92,89.96,89.91,89.96,5300.0,82.4918,82.5285,82.4826,82.5285,5300.0
2014-11-13 12:50:00,89.98,90.01,89.96,89.98,23300.0,82.5468,82.5744,82.5285,82.5468,23300.0
2014-11-13 13:00:00,89.98,90.01,89.87,89.89,11400.0,82.5468,82.5744,82.4459,82.4643,11400.0
2014-11-13 13:10:00,89.87,89.91,89.86,89.88,9200.0,82.4459,82.4826,82.4368,82.4551,9200.0
2014-11-13 13:20:00,89.88,89.89,89.66,89.73,23900.0,82.4551,82.4643,82.2533,82.3175,23900.0
2014-11-13 13:30:00,89.72,89.72,89.64,89.69,15100.0,82.3083,82.3083,82.2349,82.2808,15100.0
2014-11-13 13:40:00,89.7,90.09,89.7,90.09,57000.0,82.29,82.6478,82.29,82.6478,57000.0
2014-11-13 13:50:00,90.05,90.14,89.92,89.99,45900.0,82.6111,82.6936,82.4918,82.556,45900.0
2014-11-13 14:00:00,90.0,90.18,89.99,90.16,14300.0,82.5652,82.7303,82.556,82.712,14300.0
2014-11-13 14:10:00,90.15,90.15,89.98,90.06,19000.0,82.7028,82.7028,82.5468,82.6202,19000.0
2014-11-13 14:20:00,90.06,90.08,89.98,90.06,14400.0,82.6202,82.6386,82.5468,82.6202,14400.0
2014-11-13 14:30:00,90.07,90.19,90.06,90.19,15800.0,82.6294,82.7395,82.6202,82.7395,15800.0
2014-11-13 14:40:00,90.2,90.27,90.14,90.27,11300.0,82.7487,82.8129,82.6936,82.8129,11300.0
2014-11-13 14:50:00,90.27,90.27,90.18,90.2,14200.0,82.8129,82.8129,82.7303,82.7487,14200.0
2014-11-13 15:00:00,90.2,90.36,90.15,90.31,20400.0,82.7487,82.8954,82.7028,82.8496,20400.0
2014-11-13 15:10:00,90.3,90.31,90.25,90.27,12100.0,82.8404,82.8496,82.7945,82.8129,12100.0
2014-11-13 15:20:00,90.28,90.3,90.19,90.19,16900.0,82.8221,82.8404,82.7395,82.7395,16900.0
2014-11-13 15:30:00,90.18,90.34,90.17,90.32,20800.0,82.7303,82.8771,82.7211,82.8588,20800.0
2014-11-13 15:40:00,90.32,90.34,90.25,90.29,33100.0,82.8588,82.8771,82.7945,82.8312,33100.0
2014-11-13 15:50:00,90.29,90.45,90.29,90.44,140600.0,82.8312,82.978,82.8312,82.9688,140600.0
2014-11-14 09:30:00,90.37,90.43,89.72,90.14,27700.0,82.9046,82.9597,82.3083,82.6936,27700.0
2014-11-14 09:40:00,90.09,90.21,89.74,89.78,15500.0,82.6478,82.7578,82.3267,82.3634,15500.0
2014-11-14 09:50:00,89.79,89.95,89.79,89.84,9300.0,82.3725,82.5193,82.3725,82.4184,9300.0
2014-11-14 10:00:00,89.82,90.22,89.82,90.09,14400.0,82.4001,82.767,82.4001,82.6478,14400.0
2014-11-14 10:10:00,90.14,90.31,90.14,90.21,8000.0,82.6936,82.8496,82.6936,82.7578,8000.0
2014-11-14 10:20:00,90.2,90.23,90.08,90.12,9200.0,82.7487,82.7762,82.6386,82.6753,9200.0
2014-11-14 10:30:00,90.12,90.24,90.0,90.07,9100.0,82.6753,82.7854,82.5652,82.6294,9100.0
2014-11-14 10:40:00,90.09,90.42,90.07,90.36,10500.0,82.6478,82.9505,82.6294,82.8954,10500.0
2014-11-14 10:50:00,90.35,90.39,90.25,90.3,14300.0,82.8863,82.923,82.7945,82.8404,14300.0
2014-11-14 11:00:00,90.31,90.48,90.31,90.48,7200.0,82.8496,83.0055,82.8496,83.0055,7200.0
2014-11-14 11:10:00,90.49,90.52,90.37,90.52,23300.0,83.0147,83.0422,82.9046,83.0422,23300.0
2014-11-14 11:20:00,90.53,90.55,90.47,90.49,7700.0,83.0514,83.0698,82.9964,83.0147,7700.0
2014-11-14 11:30:00,90.48,90.54,90.43,90.45,17900.0,83.0055,83.0606,82.9597,82.978,17900.0
2014-11-14 11:40:00,90.45,90.53,90.43,90.46,11600.0,82.978,83.0514,82.9597,82.9872,11600.0
2014-11-14 11:50:00,90.45,90.53,90.45,90.49,8200.0,82.978,83.0514,82.978,83.0147,8200.0
2014-11-14 12:00:00,90.5,90.54,90.46,90.5,9600.0,83.0239,83.0606,82.9872,83.0239,9600.0
2014-11-14 12:10:00,90.48,90.52,90.41,90.45,15700.0,83.0055,83.0422,82.9413,82.978,15700.0
2014-11-14 12:20:00,90.44,90.52,90.43,90.5,13900.0,82.9688,83.0422,82.9597,83.0239,13900.0
2014-11-14 12:30:00,90.5,90.52,90.46,90.5,7100.0,83.0239,83.0422,82.9872,83.0239,7100.0
2014-11-14 12:40:00,90.5,90.52,90.43,90.47,9800.0,83.0239,83.0422,82.9597,82.9964,9800.0
2014-11-14 12:50:00,90.48,90.52,90.44,90.46,12000.0,83.0055,83.0422,82.9688,82.9872,12000.0
2014-11-14 13:00:00,90.46,90.46,90.34,90.44,9800.0,82.9872,82.9872,82.8771,82.9688,9800.0
2014-11-14 13:10:00,90.44,90.5,90.42,90.5,9200.0,82.9688,83.0239,82.9505,83.0239,9200.0
2014-11-14 13:20:00,90.5,90.5,90.4,90.44,12000.0,83.0239,83.0239,82.9321,82.9688,12000.0
2014-11-14 13:30:00,90.45,90.47,90.36,90.38,11700.0,82.978,82.9964,82.8954,82.9138,11700.0
2014-11-14 13:40:00,90.38,90.42,90.37,90.42,9600.0,82.9138,82.9505,82.9046,82.9505,9600.0
2014-11-14 13:50:00,90.42,90.53,90.42,90.48,22900.0,82.9505,83.0514,82.9505,83.0055,22900.0
2014-11-14 14:00:00,90.47,90.65,90.46,90.63,59100.0,82.9964,83.1615,82.9872,83.1431,59100.0
2014-11-14 14:10:00,90.6,90.71,90.56,90.65,29100.0,83.1156,83.2165,83.0789,83.1615,29100.0
2014-11-14 14:20:00,90.63,90.65,90.59,90.6,11200.0,83.1431,83.1615,83.1064,83.1156,11200.0
2014-11-14 14:30:00,90.6,90.63,90.48,90.51,20600.0,83.1156,83.1431,83.0055,83.0331,20600.0
2014-11-14 14:40:00,90.52,90.58,90.48,90.51,14800.0,83.0422,83.0973,83.0055,83.0331,14800.0
2014-11-14 14:50:00,90.49,90.58,90.49,90.58,24200.0,83.0147,83.0973,83.0147,83.0973,24200.0
2014-11-14 15:00:00,90.59,90.6,90.5,90.56,21200.0,83.1064,83.1156,83.0239,83.0789,21200.0
2014-11-14 15:10:00,90.55,90.55,90.49,90.52,14400.0,83.0698,83.0698,83.0147,83.0422,14400.0
2014-11-14 15:20:00,90.5,90.55,90.48,90.52,15500.0,83.0239,83.0698,83.0055,83.0422,15500.0
2014-11-14 15:30:00,90.52,90.63,90.52,90.56,26700.0,83.0422,83.1431,83.0422,83.0789,26700.0
2014-11-14 15:40:00,90.56,90.61,90.5,90.61,46200.0,83.0789,83.1248,83.0239,83.1248,46200.0
2014-11-14 15:50:00,90.6,90.7,90.56,90.7,90700.0,83.1156,83.2074,83.0789,83.2074,90700.0
2014-11-17 09:30:00,90.71,90.99,90.43,90.83,49100.0,83.2165,83.4734,82.9597,83.3266,49100.0
2014-11-17 09:40:00,90.84,91.19,90.83,91.14,38400.0,83.3358,83.6569,83.3266,83.611,38400.0
2014-11-17 09:50:00,91.16,91.24,91.08,91.24,48900.0,83.6294,83.7028,83.556,83.7028,48900.0
2014-11-17 10:00:00,91.25,91.37,91.1,91.11,65600.0,83.7119,83.822,83.5743,83.5835,65600.0
2014-11-17 10:10:00,91.1,91.4,91.02,91.36,44000.0,83.5743,83.8495,83.5009,83.8128,44000.0
2014-11-17 10:20:00,91.36,91.37,91.2,91.32,68200.0,83.8128,83.822,83.6661,83.7761,68200.0
2014-11-17 10:30:00,91.31,91.31,91.03,91.1,37500.0,83.767,83.767,83.5101,83.5743,37500.0
2014-11-17 10:40:00,91.06,91.16,90.95,90.97,38100.0,83.5376,83.6294,83.4367,83.4551,38100.0
2014-11-17 10:50:00,90.96,91.11,90.88,91.11,34900.0,83.4459,83.5835,83.3725,83.5835,34900.0
2014-11-17 11:00:00,91.12,91.14,90.94,90.95,19800.0,83.5927,83.611,83.4275,83.4367,19800.0
2014-11-17 11:10:00,90.94,91.06,90.92,91.03,31900.0,83.4275,83.5376,83.4092,83.5101,31900.0
2014-11-17 11:20:00,91.03,91.04,90.75,90.79,19500.0,83.5101,83.5193,83.2532,83.2899,19500.0
2014-11-17 11:30:00,90.77,90.9,90.72,90.81,24700.0,83.2716,83.3908,83.2257,83.3083,24700.0
2014-11-17 11:40:00,90.79,90.96,90.78,90.95,13200.0,83.2899,83.4459,83.2808,83.4367,13200.0
2014-11-17 11:50:00,90.96,91.02,90.89,90.99,23700.0,83.4459,83.5009,83.3817,83.4734,23700.0
2014-11-17 12:00:00,90.99,91.07,90.92,90.93,14600.0,83.4734,83.5468,83.4092,83.4184,14600.0
2014-11-17 12:10:00,90.92,91.17,90.91,91.12,17300.0,83.4092,83.6385,83.4,83.5927,17300.0
2014-11-17 12:20:00,91.15,91.19,91.08,91.16,13700.0,83.6202,83.6569,83.556,83.6294,13700.0
2014-11-17 12:30:00,91.15,91.19,91.09,91.09,50300.0,83.6202,83.6569,83.5651,83.5651,50300.0
2014-11-17 12:40:00,91.08,91.2,91.06,91.06,23600.0,83.556,83.6661,83.5376,83.5376,23600.0
2014-11-17 12:50:00,91.04,91.05,90.93,91.01,27200.0,83.5193,83.5284,83.4184,83.4918,27200.0
2014-11-17 13:00:00,91.0,91.08,90.99,91.03,45100.0,83.4826,83.556,83.4734,83.5101,45100.0
2014-11-17 13:10:00,91.01,91.07,91.0,91.04,20100.0,83.4918,83.5468,83.4826,83.5193,20100.0
2014-11-17 13:20:00,91.04,91.07,91.0,91.01,22700.0,83.5193,83.5468,83.4826,83.4918,22700.0
2014-11-17 13:30:00,91.02,91.09,90.9,90.9,17600.0,83.5009,83.5651,83.3908,83.3908,17600.0
2014-11-17 13:40:00,90.88,90.93,90.76,90.83,62500.0,83.3725,83.4184,83.2624,83.3266,62500.0
2014-11-17 13:50:00,90.81,90.92,90.75,90.87,42900.0,83.3083,83.4092,83.2532,83.3633,42900.0
2014-11-17 14:00:00,90.85,90.86,90.68,90.74,21200.0,83.345,83.3541,83.189,83.2441,21200.0
2014-11-17 14:10:00,90.75,90.81,90.75,90.78,14600.0,83.2532,83.3083,83.2532,83.2808,14600.0
2014-11-17 14:20:00,90.77,90.79,90.75,90.77,23900.0,83.2716,83.2899,83.2532,83.2716,23900.0
2014-11-17 14:30:00,90.77,90.88,90.77,90.87,20900.0,83.2716,83.3725,83.2716,83.3633,20900.0
2014-11-17 14:40:00,90.87,90.99,90.84,90.88,37900.0,83.3633,83.4734,83.3358,83.3725,37900.0
2014-11-17 14:50:00,90.89,90.94,90.88,90.89,20600.0,83.3817,83.4275,83.3725,83.3817,20600.0
2014-11-17 15:00:00,90.88,90.91,90.83,90.91,23500.0,83.3725,83.4,83.3266,83.4,23500.0
2014-11-17 15:10:00,90.92,90.93,90.83,90.89,68900.0,83.4092,83.4184,83.3266,83.3817,68900.0
2014-11-17 15:20:00,90.87,90.88,90.78,90.8,52800.0,83.3633,83.3725,83.2808,83.2991,52800.0
2014-11-17 15:30:00,90.81,90.98,90.81,90.93,41400.0,83.3083,83.4642,83.3083,83.4184,41400.0
2014-11-17 15:40:00,90.92,90.95,90.78,90.79,46100.0,83.4092,83.4367,83.2808,83.2899,46100.0
2014-11-17 15:50:00,90.8,90.98,90.79,90.93,125500.0,83.2991,83.4642,83.2899,83.4184,125500.0
2014-11-18 09:30:00,91.01,91.46,90.94,91.43,36500.0,83.4918,83.9046,83.4275,83.8771,36500.0
2014-11-18 09:40:00,91.39,91.59,91.22,91.37,18700.0,83.8404,84.0238,83.6844,83.822,18700.0
2014-11-18 09:50:00,91.37,91.72,91.33,91.59,18400.0,83.822,84.1431,83.7853,84.0238,18400.0
2014-11-18 10:00:00,91.58,91.76,91.53,91.6,24500.0,84.0147,84.1798,83.9688,84.033,24500.0
2014-11-18 10:10:00,91.61,91.61,91.32,91.38,27700.0,84.0422,84.0422,83.7761,83.8312,27700.0
2014-11-18 10:20:00,91.36,91.42,91.3,91.36,14800.0,83.8128,83.8679,83.7578,83.8128,14800.0
2014-11-18 10:30:00,91.34,91.38,91.16,91.23,44400.0,83.7945,83.8312,83.6294,83.6936,44400.0
2014-11-18 10:40:00,91.23,91.41,91.21,91.41,21900.0,83.6936,83.8587,83.6752,83.8587,21900.0
2014-11-18 10:50:00,91.38,91.43,91.29,91.29,14000.0,83.8312,83.8771,83.7486,83.7486,14000.0
2014-11-18 11:00:00,91.29,91.43,91.25,91.38,20300.0,83.7486,83.8771,83.7119,83.8312,20300.0
2014-11-18 11:10:00,91.38,91.53,91.35,91.35,13000.0,83.8312,83.9688,83.8037,83.8037,13000.0
2014-11-18 11:20:00,91.33,91.35,91.12,91.15,20100.0,83.7853,83.8037,83.5927,83.6202,20100.0
2014-11-18 11:30:00,91.17,91.29,91.17,91.23,16900.0,83.6385,83.7486,83.6385,83.6936,16900.0
2014-11-18 11:40:00,91.24,91.27,91.14,91.23,27700.0,83.7028,83.7303,83.611,83.6936,27700.0
2014-11-18 11:50:00,91.23,91.24,91.13,91.16,10300.0,83.6936,83.7028,83.6018,83.6294,10300.0
2014-11-18 12:00:00,91.17,91.2,91.13,91.18,16600.0,83.6385,83.6661,83.6018,83.6477,16600.0
2014-11-18 12:10:00,91.19,91.23,91.17,91.18,11500.0,83.6569,83.6936,83.6385,83.6477,11500.0
2014-11-18 12:20:00,91.17,91.22,91.16,91.21,225800.0,83.6385,83.6844,83.6294,83.6752,225800.0
2014-11-18 12:30:00,91.21,91.27,91.21,91.25,29600.0,83.6752,83.7303,83.6752,83.7119,29600.0
2014-11-18 12:40:00,91.25,91.36,91.24,91.33,42500.0,83.7119,83.8128,83.7028,83.7853,42500.0
2014-11-18 12:50:00,91.33,91.37,91.25,91.32,93500.0,83.7853,83.822,83.7119,83.7761,93500.0
2014-11-18 13:00:00,91.32,91.37,91.25,91.37,27300.0,83.7761,83.822,83.7119,83.822,27300.0
2014-11-18 13:10:00,91.36,91.38,91.24,91.26,12900.0,83.8128,83.8312,83.7028,83.7211,12900.0
2014-11-18 13:20:00,91.24,91.26,91.17,91.17,18200.0,83.7028,83.7211,83.6385,83.6385,18200.0
2014-11-18 13:30:00,91.17,91.2,91.08,91.15,37000.0,83.6385,83.6661,83.556,83.6202,37000.0
2014-11-18 13:40:00,91.14,91.24,91.14,91.24,20100.0,83.611,83.7028,83.611,83.7028,20100.0
2014-11-18 13:50:00,91.24,91.35,91.24,91.34,17200.0,83.7028,83.8037,83.7028,83.7945,17200.0
2014-11-18 14:00:00,91.34,91.46,91.34,91.41,21600.0,83.7945,83.9046,83.7945,83.8587,21600.0
2014-11-18 14:10:00,91.41,91.49,91.37,91.38,16900.0,83.8587,83.9321,83.822,83.8312,16900.0
2014-11-18 14:20:00,91.38,91.4,91.26,91.28,18100.0,83.8312,83.8495,83.7211,83.7394,18100.0
2014-11-18 14:30:00,91.29,91.44,91.28,91.41,13300.0,83.7486,83.8862,83.7394,83.8587,13300.0
2014-11-18 14:40:00,91.4,91.4,91.29,91.31,16400.0,83.8495,83.8495,83.7486,83.767,16400.0
2014-11-18 14:50:00,91.3,91.35,91.26,91.3,22000.0,83.7578,83.8037,83.7211,83.7578,22000.0
2014-11-18 15:00:00,91.29,91.49,91.27,91.49,23300.0,83.7486,83.9321,83.7303,83.9321,23300.0
2014-11-18 15:10:00,91.48,91.48,91.29,91.3,20400.0,83.9229,83.9229,83.7486,83.7578,20400.0
2014-11-18 15:20:00,91.3,91.4,91.3,91.39,32800.0,83.7578,83.8495,83.7578,83.8404,32800.0
2014-11-18 15:30:00,91.39,91.49,91.29,91.48,43100.0,83.8404,83.9321,83.7486,83.9229,43100.0
2014-11-18 15:40:00,91.49,91.55,91.4,91.41,46300.0,83.9321,83.9871,83.8495,83.8587,46300.0
2014-11-18 15:50:00,91.4,91.41,91.31,91.35,97700.0,83.8495,83.8587,83.767,83.8037,97700.0
2014-11-19 09:30:00,91.2,91.34,90.62,90.96,37500.0,83.6661,83.7945,83.134,83.4459,37500.0
2014-11-19 09:40:00,90.93,90.98,90.84,90.88,14800.0,83.4184,83.4642,83.3358,83.3725,14800.0
2014-11-19 09:50:00,90.85,90.98,90.81,90.97,41100.0,83.345,83.4642,83.3083,83.4551,41100.0
2014-11-19 10:00:00,90.97,91.16,90.89,91.15,82100.0,83.4551,83.6294,83.3817,83.6202,82100.0
2014-11-19 10:10:00,91.15,91.17,90.97,91.09,15900.0,83.6202,83.6385,83.4551,83.5651,15900.0
2014-11-19 10:20:00,91.06,91.06,90.95,90.97,10000.0,83.5376,83.5376,83.4367,83.4551,10000.0
2014-11-19 10:30:00,90.96,91.06,90.95,90.96,9100.0,83.4459,83.5376,83.4367,83.4459,9100.0
2014-11-19 10:40:00,90.96,90.97,90.74,90.76,14200.0,83.4459,83.4551,83.2441,83.2624,14200.0
2014-11-19 10:50:00,90.71,90.75,90.63,90.75,17000.0,83.2165,83.2532,83.1431,83.2532,17000.0
2014-11-19 11:00:00,90.72,90.92,90.69,90.91,18900.0,83.2257,83.4092,83.1982,83.4,18900.0
2014-11-19 11:10:00,90.93,90.99,90.9,90.94,9900.0,83.4184,83.4734,83.3908,83.4275,9900.0
2014-11-19 11:20:00,90.94,90.96,90.86,90.88,7500.0,83.4275,83.4459,83.3541,83.3725,7500.0
2014-11-19 11:30:00,90.88,90.93,90.79,90.83,12800.0,83.3725,83.4184,83.2899,83.3266,12800.0
2014-11-19 11:40:00,90.83,90.89,90.79,90.84,9600.0,83.3266,83.3817,83.2899,83.3358,9600.0
2014-11-19 11:50:00,90.85,90.93,90.81,90.85,20700.0,83.345,83.4184,83.3083,83.345,20700.0
2014-11-19 12:00:00,90.87,90.92,90.84,90.89,11900.0,83.3633,83.4092,83.3358,83.3817,11900.0
2014-11-19 12:10:00,90.88,90.97,90.84,90.96,6300.0,83.3725,83.4551,83.3358,83.4459,6300.0
2014-11-19 12:20:00,90.97,91.04,90.94,91.02,5100.0,83.4551,83.5193,83.4275,83.5009,5100.0
2014-11-19 12:30:00,91.02,91.04,90.92,90.93,8800.0,83.5009,83.5193,83.4092,83.4184,8800.0
2014-11-19 12:40:00,90.93,90.95,90.91,90.95,5400.0,83.4184,83.4367,83.4,83.4367,5400.0
2014-11-19 12:50:00,90.93,91.04,90.91,91.04,10900.0,83.4184,83.5193,83.4,83.5193,10900.0
2014-11-19 13:00:00,91.04,91.09,90.99,91.08,7300.0,83.5193,83.5651,83.4734,83.556,7300.0
2014-11-19 13:10:00,91.09,91.1,91.03,91.04,5900.0,83.5651,83.5743,83.5101,83.5193,5900.0
2014-11-19 13:20:00,91.04,91.13,91.01,91.01,11200.0,83.5193,83.6018,83.4918,83.4918,11200.0
2014-11-19 13:30:00,91.01,91.09,90.99,91.01,36800.0,83.4918,83.5651,83.4734,83.4918,36800.0
2014-11-19 13:40:00,91.02,91.02,90.94,90.97,21500.0,83.5009,83.5009,83.4275,83.4551,21500.0
2014-11-19 13:50:00,90.95,91.02,90.92,90.93,16800.0,83.4367,83.5009,83.4092,83.4184,16800.0
2014-11-19 14:00:00,90.92,91.26,90.91,91.19,53500.0,83.4092,83.7211,83.4,83.6569,53500.0
2014-11-19 14:10:00,91.19,91.26,91.12,91.25,13600.0,83.6569,83.7211,83.5927,83.7119,13600.0
2014-11-19 14:20:00,91.24,91.24,91.03,91.08,26600.0,83.7028,83.7028,83.5101,83.556,26600.0
2014-11-19 14:30:00,91.08,91.22,91.08,91.21,36700.0,83.556,83.6844,83.556,83.6752,36700.0
2014-11-19 14:40:00,91.19,91.19,91.04,91.19,29300.0,83.6569,83.6569,83.5193,83.6569,29300.0
2014-11-19 14:50:00,91.18,91.23,91.15,91.16,30400.0,83.6477,83.6936,83.6202,83.6294,30400.0
2014-11-19 15:00:00,91.15,91.19,91.12,91.15,44900.0,83.6202,83.6569,83.5927,83.6202,44900.0
2014-11-19 15:10:00,91.16,91.44,91.15,91.39,46800.0,83.6294,83.8862,83.6202,83.8404,46800.0
2014-11-19 15:20:00,91.38,91.41,91.19,91.2,27700.0,83.8312,83.8587,83.6569,83.6661,27700.0
2014-11-19 15:30:00,91.21,91.31,91.18,91.23,34000.0,83.6752,83.767,83.6477,83.6936,34000.0
2014-11-19 15:40:00,91.24,91.31,91.18,91.25,43500.0,83.7028,83.767,83.6477,83.7119,43500.0
2014-11-19 15:50:00,91.28,91.52,91.26,91.4,153300.0,83.7394,83.9596,83.7211,83.8495,153300.0
2014-11-20 09:30:00,91.06,91.07,90.72,90.89,33100.0,83.5376,83.5468,83.2257,83.3817,33100.0
2014-11-20 09:40:00,90.85,90.96,90.57,90.68,63600.0,83.345,83.4459,83.0881,83.189,63600.0
2014-11-20 09:50:00,90.68,90.74,90.62,90.65,39500.0,83.189,83.2441,83.134,83.1615,39500.0
2014-11-20 10:00:00,90.63,90.73,90.59,90.66,32900.0,83.1431,83.2349,83.1064,83.1707,32900.0
2014-11-20 10:10:00,90.66,90.83,90.65,90.72,24300.0,83.1707,83.3266,83.1615,83.2257,24300.0
2014-11-20 10:20:00,90.73,90.83,90.73,90.83,90500.0,83.2349,83.3266,83.2349,83.3266,90500.0
2014-11-20 10:30:00,90.83,90.9,90.79,90.83,71200.0,83.3266,83.3908,83.2899,83.3266,71200.0
2014-11-20 10:40:00,90.86,90.9,90.79,90.82,14100.0,83.3541,83.3908,83.2899,83.3174,14100.0
2014-11-20 10:50:00,90.81,90.82,90.7,90.75,12700.0,83.3083,83.3174,83.2074,83.2532,12700.0
2014-11-20 11:00:00,90.78,90.87,90.76,90.86,16500.0,83.2808,83.3633,83.2624,83.3541,16500.0
2014-11-20 11:10:00,90.89,90.9,90.84,90.85,13400.0,83.3817,83.3908,83.3358,83.345,13400.0
2014-11-20 11:20:00,90.83,90.89,90.79,90.79,17400.0,83.3266,83.3817,83.2899,83.2899,17400.0
2014-11-20 11:30:00,90.81,90.81,90.64,90.65,17000.0,83.3083,83.3083,83.1523,83.1615,17000.0
2014-11-20 11:40:00,90.64,90.69,90.63,90.65,16700.0,83.1523,83.1982,83.1431,83.1615,16700.0
2014-11-20 11:50:00,90.65,90.65,90.52,90.52,10900.0,83.1615,83.1615,83.0422,83.0422,10900.0
2014-11-20 12:00:00,90.52,90.59,90.48,90.55,17700.0,83.0422,83.1064,83.0055,83.0698,17700.0
2014-11-20 12:10:00,90.55,90.58,90.51,90.58,16500.0,83.0698,83.0973,83.0331,83.0973,16500.0
2014-11-20 12:20:00,90.57,90.58,90.55,90.55,10000.0,83.0881,83.0973,83.0698,83.0698,10000.0
2014-11-20 12:30:00,90.56,90.65,90.56,90.63,16200.0,83.0789,83.1615,83.0789,83.1431,16200.0
2014-11-20 12:40:00,90.63,90.65,90.56,90.62,15100.0,83.1431,83.1615,83.0789,83.134,15100.0
2014-11-20 12:50:00,90.62,90.65,90.59,90.65,116000.0,83.134,83.1615,83.1064,83.1615,116000.0
2014-11-20 13:00:00,90.64,90.65,90.59,90.59,20300.0,83.1523,83.1615,83.1064,83.1064,20300.0
2014-11-20 13:10:00,90.6,90.61,90.57,90.61,18200.0,83.1156,83.1248,83.0881,83.1248,18200.0
2014-11-20 13:20:00,90.6,90.6,90.55,90.59,22000.0,83.1156,83.1156,83.0698,83.1064,22000.0
2014-11-20 13:30:00,90.6,90.65,90.59,90.65,18300.0,83.1156,83.1615,83.1064,83.1615,18300.0
2014-11-20 13:40:00,90.65,90.66,90.54,90.56,14500.0,83.1615,83.1707,83.0606,83.0789,14500.0
2014-11-20 13:50:00,90.55,90.64,90.53,90.62,17800.0,83.0698,83.1523,83.0514,83.134,17800.0
2014-11-20 14:00:00,90.61,90.65,90.61,90.65,18900.0,83.1248,83.1615,83.1248,83.1615,18900.0
2014-11-20 14:10:00,90.64,90.68,90.6,90.61,24000.0,83.1523,83.189,83.1156,83.1248,24000.0
2014-11-20 14:20:00,90.61,90.64,90.6,90.6,20800.0,83.1248,83.1523,83.1156,83.1156,20800.0
2014-11-20 14:30:00,90.59,90.6,90.41,90.48,38100.0,83.1064,83.1156,82.9413,83.0055,38100.0
2014-11-20 14:40:00,90.47,90.6,90.45,90.6,26600.0,82.9964,83.1156,82.978,83.1156,26600.0
2014-11-20 14:50:00,90.6,90.62,90.54,90.54,32300.0,83.1156,83.134,83.0606,83.0606,32300.0
2014-11-20 15:00:00,90.53,90.61,90.51,90.61,38600.0,83.0514,83.1248,83.0331,83.1248,38600.0
2014-11-20 15:10:00,90.59,90.64,90.55,90.57,29100.0,83.1064,83.1523,83.0698,83.0881,29100.0
2014-11-20 15:20:00,90.57,90.59,90.52,90.58,34300.0,83.0881,83.1064,83.0422,83.0973,34300.0
2014-11-20 15:30:00,90.58,90.71,90.57,90.7,63100.0,83.0973,83.2165,83.0881,83.2074,63100.0
2014-11-20 15:40:00,90.7,90.71,90.63,90.65,90800.0,83.2074,83.2165,83.1431,83.1615,90800.0
2014-11-20 15:50:00,90.66,90.75,90.57,90.73,173300.0,83.1707,83.2532,83.0881,83.2349,173300.0
2014-11-21 09:30:00,95.34,95.42,93.39,94.5,333600.0,87.4641,87.5374,85.6751,86.6934,333600.0
2014-11-21 09:40:00,94.49,94.49,93.11,93.23,177500.0,86.6843,86.6843,85.4183,85.5284,177500.0
2014-11-21 09:50:00,93.23,93.52,93.02,93.25,91100.0,85.5284,85.7944,85.3357,85.5467,91100.0
2014-11-21 10:00:00,93.25,93.41,92.65,92.74,92000.0,85.5467,85.6935,84.9963,85.0788,92000.0
2014-11-21 10:10:00,92.74,93.55,92.72,93.04,89800.0,85.0788,85.8219,85.0605,85.3541,89800.0
2014-11-21 10:20:00,93.08,93.36,92.97,93.36,42100.0,85.3908,85.6476,85.2898,85.6476,42100.0
2014-11-21 10:30:00,93.34,93.36,93.05,93.12,35800.0,85.6293,85.6476,85.3632,85.4274,35800.0
2014-11-21 10:40:00,93.11,93.11,92.75,92.76,51100.0,85.4183,85.4183,85.088,85.0972,51100.0
2014-11-21 10:50:00,92.77,92.95,92.64,92.82,78400.0,85.1064,85.2715,84.9871,85.1522,78400.0
2014-11-21 11:00:00,92.82,92.83,92.4,92.56,41300.0,85.1522,85.1614,84.7669,84.9137,41300.0
2014-11-21 11:10:00,92.55,92.81,92.51,92.75,32300.0,84.9045,85.1431,84.8678,85.088,32300.0
2014-11-21 11:20:00,92.76,92.82,92.67,92.67,42000.0,85.0972,85.1522,85.0146,85.0146,42000.0
2014-11-21 11:30:00,92.67,92.67,92.45,92.49,28900.0,85.0146,85.0146,84.8128,84.8495,28900.0
2014-11-21 11:40:00,92.47,92.58,92.37,92.52,27000.0,84.8311,84.9321,84.7394,84.877,27000.0
2014-11-21 11:50:00,92.52,92.52,92.31,92.46,32200.0,84.877,84.877,84.6844,84.822,32200.0
2014-11-21 12:00:00,92.45,92.82,92.45,92.71,38500.0,84.8128,85.1522,84.8128,85.0513,38500.0
2014-11-21 12:10:00,92.7,92.71,92.32,92.35,31300.0,85.0421,85.0513,84.6935,84.7211,31300.0
2014-11-21 12:20:00,92.34,92.49,92.24,92.41,30800.0,84.7119,84.8495,84.6201,84.7761,30800.0
2014-11-21 12:30:00,92.42,92.59,92.41,92.53,20700.0,84.7853,84.9412,84.7761,84.8862,20700.0
2014-11-21 12:40:00,92.52,92.66,92.38,92.38,21100.0,84.877,85.0054,84.7486,84.7486,21100.0
2014-11-21 12:50:00,92.36,92.38,92.18,92.37,24600.0,84.7302,84.7486,84.5651,84.7394,24600.0
2014-11-21 13:00:00,92.38,92.48,92.24,92.39,31500.0,84.7486,84.8403,84.6201,84.7578,31500.0
2014-11-21 13:10:00,92.42,92.56,92.34,92.49,27600.0,84.7853,84.9137,84.7119,84.8495,27600.0
2014-11-21 13:20:00,92.48,92.51,92.27,92.27,32300.0,84.8403,84.8678,84.6477,84.6477,32300.0
2014-11-21 13:30:00,92.27,92.27,91.99,92.09,73900.0,84.6477,84.6477,84.3908,84.4825,73900.0
2014-11-21 13:40:00,92.09,92.35,92.09,92.26,58700.0,84.4825,84.7211,84.4825,84.6385,58700.0
2014-11-21 13:50:00,92.27,92.48,92.25,92.29,37600.0,84.6477,84.8403,84.6293,84.666,37600.0
2014-11-21 14:00:00,92.28,92.37,92.18,92.19,28800.0,84.6568,84.7394,84.5651,84.5743,28800.0
2014-11-21 14:10:00,92.18,92.2,92.04,92.09,28300.0,84.5651,84.5834,84.4367,84.4825,28300.0
2014-11-21 14:20:00,92.09,92.1,91.91,91.97,33900.0,84.4825,84.4917,84.3174,84.3724,33900.0
2014-11-21 14:30:00,91.95,92.18,91.89,92.06,23300.0,84.3541,84.5651,84.2991,84.455,23300.0
2014-11-21 14:40:00,92.06,92.18,92.03,92.13,26500.0,84.455,84.5651,84.4275,84.5192,26500.0
2014-11-21 14:50:00,92.13,92.22,92.04,92.18,29500.0,84.5192,84.6018,84.4367,84.5651,29500.0
2014-11-21 15:00:00,92.17,92.22,92.1,92.1,34100.0,84.5559,84.6018,84.4917,84.4917,34100.0
2014-11-21 15:10:00,92.11,92.41,92.11,92.3,41400.0,84.5009,84.7761,84.5009,84.6752,41400.0
2014-11-21 15:20:00,92.31,92.41,92.3,92.4,43000.0,84.6844,84.7761,84.6752,84.7669,43000.0
2014-11-21 15:30:00,92.39,92.53,92.36,92.52,71400.0,84.7578,84.8862,84.7302,84.877,71400.0
2014-11-21 15:40:00,92.52,92.7,92.45,92.45,124500.0,84.877,85.0421,84.8128,84.8128,124500.0
2014-11-21 15:50:00,92.46,92.46,91.71,91.78,437200.0,84.822,84.822,84.1339,84.1981,437200.0
2014-11-24 09:30:00,92.01,92.99,91.93,92.03,65600.0,84.4091,85.3082,84.3358,84.4275,65600.0
2014-11-24 09:40:00,92.02,92.41,91.99,92.37,24100.0,84.4183,84.7761,84.3908,84.7394,24100.0
2014-11-24 09:50:00,92.38,92.56,92.36,92.56,28800.0,84.7486,84.9137,84.7302,84.9137,28800.0
2014-11-24 10:00:00,92.56,92.61,92.04,92.1,46300.0,84.9137,84.9596,84.4367,84.4917,46300.0
2014-11-24 10:10:00,92.15,92.15,91.87,91.89,43900.0,84.5376,84.5376,84.2807,84.2991,43900.0
2014-11-24 10:20:00,91.89,91.91,91.82,91.88,30500.0,84.2991,84.3174,84.2348,84.2899,30500.0
2014-11-24 10:30:00,91.89,91.95,91.81,91.89,52000.0,84.2991,84.3541,84.2257,84.2991,52000.0
2014-11-24 10:40:00,91.88,92.04,91.82,91.82,43300.0,84.2899,84.4367,84.2348,84.2348,43300.0
2014-11-24 10:50:00,91.84,92.24,91.79,92.15,69600.0,84.2532,84.6201,84.2073,84.5376,69600.0
2014-11-24 11:00:00,92.15,92.26,91.97,92.06,22000.0,84.5376,84.6385,84.3724,84.455,22000.0
2014-11-24 11:10:00,92.06,92.26,92.03,92.26,29300.0,84.455,84.6385,84.4275,84.6385,29300.0
2014-11-24 11:20:00,92.28,92.36,92.2,92.35,21300.0,84.6568,84.7302,84.5834,84.7211,21300.0
2014-11-24 11:30:00,92.36,92.38,92.23,92.3,21100.0,84.7302,84.7486,84.611,84.6752,21100.0
2014-11-24 11:40:00,92.3,92.36,92.13,92.35,42700.0,84.6752,84.7302,84.5192,84.7211,42700.0
2014-11-24 11:50:00,92.35,92.41,92.32,92.4,13300.0,84.7211,84.7761,84.6935,84.7669,13300.0
2014-11-24 12:00:00,92.41,92.46,92.33,92.44,27900.0,84.7761,84.822,84.7027,84.8036,27900.0
2014-11-24 12:10:00,92.44,92.47,92.34,92.46,16200.0,84.8036,84.8311,84.7119,84.822,16200.0
2014-11-24 12:20:00,92.48,92.61,92.45,92.6,11900.0,84.8403,84.9596,84.8128,84.9504,11900.0
2014-11-24 12:30:00,92.61,92.61,92.45,92.52,14200.0,84.9596,84.9596,84.8128,84.877,14200.0
2014-11-24 12:40:00,92.52,92.59,92.48,92.58,15300.0,84.877,84.9412,84.8403,84.9321,15300.0
2014-11-24 12:50:00,92.59,92.59,92.34,92.38,24100.0,84.9412,84.9412,84.7119,84.7486,24100.0
2014-11-24 13:00:00,92.37,92.46,92.35,92.46,18800.0,84.7394,84.822,84.7211,84.822,18800.0
2014-11-24 13:10:00,92.46,92.64,92.46,92.61,20800.0,84.822,84.9871,84.822,84.9596,20800.0
2014-11-24 13:20:00,92.6,92.86,92.59,92.85,46300.0,84.9504,85.1889,84.9412,85.1798,46300.0
2014-11-24 13:30:00,92.86,92.99,92.64,92.7,79500.0,85.1889,85.3082,84.9871,85.0421,79500.0
2014-11-24 13:40:00,92.73,92.86,92.71,92.85,20900.0,85.0697,85.1889,85.0513,85.1798,20900.0
2014-11-24 13:50:00,92.85,92.86,92.74,92.77,16700.0,85.1798,85.1889,85.0788,85.1064,16700.0
2014-11-24 14:00:00,92.77,92.88,92.72,92.73,21100.0,85.1064,85.2073,85.0605,85.0697,21100.0
2014-11-24 14:10:00,92.71,92.84,92.71,92.82,17400.0,85.0513,85.1706,85.0513,85.1522,17400.0
2014-11-24 14:20:00,92.8,92.83,92.72,92.73,24500.0,85.1339,85.1614,85.0605,85.0697,24500.0
2014-11-24 14:30:00,92.73,92.74,92.65,92.68,29400.0,85.0697,85.0788,84.9963,85.0238,29400.0
2014-11-24 14:40:00,92.69,92.76,92.68,92.75,22700.0,85.033,85.0972,85.0238,85.088,22700.0
2014-11-24 14:50:00,92.74,92.89,92.64,92.88,68100.0,85.0788,85.2164,84.9871,85.2073,68100.0
2014-11-24 15:00:00,92.86,92.9,92.81,92.81,24600.0,85.1889,85.2256,85.1431,85.1431,24600.0
2014-11-24 15:10:00,92.82,92.92,92.75,92.76,27700.0,85.1522,85.244,85.088,85.0972,27700.0
2014-11-24 15:20:00,92.75,92.76,92.68,92.74,35900.0,85.088,85.0972,85.0238,85.0788,35900.0
2014-11-24 15:30:00,92.73,92.78,92.46,92.48,83800.0,85.0697,85.1155,84.822,84.8403,83800.0
2014-11-24 15:40:00,92.47,92.71,92.47,92.65,74200.0,84.8311,85.0513,84.8311,84.9963,74200.0
2014-11-24 15:50:00,92.67,92.7,92.59,92.67,100100.0,85.0146,85.0421,84.9412,85.0146,100100.0
2014-11-25 09:30:00,92.24,93.23,92.03,93.1,57200.0,84.6201,85.5284,84.4275,85.4091,57200.0
2014-11-25 09:40:00,93.09,93.12,92.9,92.98,13400.0,85.3999,85.4274,85.2256,85.299,13400.0
2014-11-25 09:50:00,92.96,93.04,92.48,92.56,22300.0,85.2807,85.3541,84.8403,84.9137,22300.0
2014-11-25 10:00:00,92.59,92.64,92.4,92.59,22200.0,84.9412,84.9871,84.7669,84.9412,22200.0
2014-11-25 10:10:00,92.61,92.69,92.51,92.51,22900.0,84.9596,85.033,84.8678,84.8678,22900.0
2014-11-25 10:20:00,92.52,92.8,92.43,92.77,17200.0,84.877,85.1339,84.7944,85.1064,17200.0
2014-11-25 10:30:00,92.75,92.77,92.68,92.69,14700.0,85.088,85.1064,85.0238,85.033,14700.0
2014-11-25 10:40:00,92.71,93.0,92.7,92.94,14100.0,85.0513,85.3174,85.0421,85.2623,14100.0
2014-11-25 10:50:00,92.95,92.99,92.89,92.89,19400.0,85.2715,85.3082,85.2164,85.2164,19400.0
2014-11-25 11:00:00,92.86,92.91,92.72,92.72,18000.0,85.1889,85.2348,85.0605,85.0605,18000.0
2014-11-25 11:10:00,92.71,92.73,92.54,92.59,20000.0,85.0513,85.0697,84.8954,84.9412,20000.0
2014-11-25 11:20:00,92.59,92.68,92.56,92.56,9800.0,84.9412,85.0238,84.9137,84.9137,9800.0
2014-11-25 11:30:00,92.54,92.59,92.49,92.57,24700.0,84.8954,84.9412,84.8495,84.9229,24700.0
2014-11-25 11:40:00,92.55,92.57,92.46,92.56,22900.0,84.9045,84.9229,84.822,84.9137,22900.0
2014-11-25 11:50:00,92.57,92.65,92.52,92.65,9300.0,84.9229,84.9963,84.877,84.9963,9300.0
2014-11-25 12:00:00,92.66,92.75,92.66,92.75,9400.0,85.0054,85.088,85.0054,85.088,9400.0
2014-11-25 12:10:00,92.75,92.75,92.68,92.69,9800.0,85.088,85.088,85.0238,85.033,9800.0
2014-11-25 12:20:00,92.68,92.72,92.65,92.66,9600.0,85.0238,85.0605,84.9963,85.0054,9600.0
2014-11-25 12:30:00,92.68,92.75,92.68,92.74,8400.0,85.0238,85.088,85.0238,85.0788,8400.0
2014-11-25 12:40:00,92.74,92.8,92.72,92.77,10200.0,85.0788,85.1339,85.0605,85.1064,10200.0
2014-11-25 12:50:00,92.77,92.83,92.76,92.79,13600.0,85.1064,85.1614,85.0972,85.1247,13600.0
2014-11-25 13:00:00,92.8,92.86,92.79,92.86,13800.0,85.1339,85.1889,85.1247,85.1889,13800.0
2014-11-25 13:10:00,92.86,92.88,92.83,92.87,7700.0,85.1889,85.2073,85.1614,85.1981,7700.0
2014-11-25 13:20:00,92.86,92.94,92.85,92.86,12900.0,85.1889,85.2623,85.1798,85.1889,12900.0
2014-11-25 13:30:00,92.84,92.91,92.84,92.88,7900.0,85.1706,85.2348,85.1706,85.2073,7900.0
2014-11-25 13:40:00,92.88,92.97,92.86,92.9,12100.0,85.2073,85.2898,85.1889,85.2256,12100.0
2014-11-25 13:50:00,92.9,92.9,92.83,92.83,7100.0,85.2256,85.2256,85.1614,85.1614,7100.0
2014-11-25 14:00:00,92.83,92.83,92.72,92.75,8600.0,85.1614,85.1614,85.0605,85.088,8600.0
2014-11-25 14:10:00,92.73,92.77,92.67,92.77,20000.0,85.0697,85.1064,85.0146,85.1064,20000.0
2014-11-25 14:20:00,92.78,92.85,92.76,92.79,14600.0,85.1155,85.1798,85.0972,85.1247,14600.0
2014-11-25 14:30:00,92.79,92.86,92.79,92.85,13100.0,85.1247,85.1889,85.1247,85.1798,13100.0
2014-11-25 14:40:00,92.86,92.87,92.72,92.75,10800.0,85.1889,85.1981,85.0605,85.088,10800.0
2014-11-25 14:50:00,92.74,92.75,92.62,92.72,17900.0,85.0788,85.088,84.9688,85.0605,17900.0
2014-11-25 15:00:00,92.72,92.81,92.71,92.76,21700.0,85.0605,85.1431,85.0513,85.0972,21700.0
2014-11-25 15:10:00,92.77,92.88,92.76,92.87,27100.0,85.1064,85.2073,85.0972,85.1981,27100.0
2014-11-25 15:20:00,92.87,92.89,92.79,92.89,27500.0,85.1981,85.2164,85.1247,85.2164,27500.0
2014-11-25 15:30:00,92.89,92.9,92.78,92.8,22500.0,85.2164,85.2256,85.1155,85.1339,22500.0
2014-11-25 15:40:00,92.81,92.88,92.75,92.8,47200.0,85.1431,85.2073,85.088,85.1339,47200.0
2014-11-25 15:50:00,92.8,92.8,92.63,92.66,148200.0,85.1339,85.1339,84.9779,85.0054,148200.0
2014-11-26 09:30:00,92.0,92.56,92.0,92.4,74700.0,84.4,84.9137,84.4,84.7669,74700.0
2014-11-26 09:40:00,92.41,92.55,92.23,92.51,21000.0,84.7761,84.9045,84.611,84.8678,21000.0
2014-11-26 09:50:00,92.54,92.54,92.24,92.26,13100.0,84.8954,84.8954,84.6201,84.6385,13100.0
2014-11-26 10:00:00,92.26,92.31,92.15,92.19,23300.0,84.6385,84.6844,84.5376,84.5743,23300.0
2014-11-26 10:10:00,92.18,92.27,92.11,92.26,18600.0,84.5651,84.6477,84.5009,84.6385,18600.0
2014-11-26 10:20:00,92.27,92.56,92.27,92.52,29600.0,84.6477,84.9137,84.6477,84.877,29600.0
2014-11-26 10:30:00,92.52,92.58,92.43,92.57,32400.0,84.877,84.9321,84.7944,84.9229,32400.0
2014-11-26 10:40:00,92.59,92.78,92.59,92.66,22400.0,84.9412,85.1155,84.9412,85.0054,22400.0
2014-11-26 10:50:00,92.67,92.68,92.58,92.62,16100.0,85.0146,85.0238,84.9321,84.9688,16100.0
2014-11-26 11:00:00,92.62,92.74,92.61,92.71,12400.0,84.9688,85.0788,84.9596,85.0513,12400.0
2014-11-26 11:10:00,92.71,92.74,92.66,92.68,21500.0,85.0513,85.0788,85.0054,85.0238,21500.0
2014-11-26 11:20:00,92.68,92.68,92.55,92.68,11500.0,85.0238,85.0238,84.9045,85.0238,11500.0
2014-11-26 11:30:00,92.68,92.73,92.62,92.72,10600.0,85.0238,85.0697,84.9688,85.0605,10600.0
2014-11-26 11:40:00,92.72,92.74,92.67,92.73,11700.0,85.0605,85.0788,85.0146,85.0697,11700.0
2014-11-26 11:50:00,92.73,92.73,92.62,92.66,7500.0,85.0697,85.0697,84.9688,85.0054,7500.0
2014-11-26 12:00:00,92.66,92.71,92.61,92.67,11200.0,85.0054,85.0513,84.9596,85.0146,11200.0
2014-11-26 12:10:00,92.66,92.8,92.63,92.78,10800.0,85.0054,85.1339,84.9779,85.1155,10800.0
2014-11-26 12:20:00,92.78,92.81,92.71,92.73,7800.0,85.1155,85.1431,85.0513,85.0697,7800.0
2014-11-26 12:30:00,92.73,92.86,92.73,92.76,5800.0,85.0697,85.1889,85.0697,85.0972,5800.0
2014-11-26 12:40:00,92.75,92.77,92.66,92.76,15000.0,85.088,85.1064,85.0054,85.0972,15000.0
2014-11-26 12:50:00,92.75,92.77,92.73,92.74,7000.0,85.088,85.1064,85.0697,85.0788,7000.0
2014-11-26 13:00:00,92.73,92.76,92.72,92.75,7900.0,85.0697,85.0972,85.0605,85.088,7900.0
2014-11-26 13:10:00,92.75,92.78,92.67,92.76,28800.0,85.088,85.1155,85.0146,85.0972,28800.0
2014-11-26 13:20:00,92.77,92.82,92.75,92.77,5300.0,85.1064,85.1522,85.088,85.1064,5300.0
2014-11-26 13:30:00,92.77,92.84,92.76,92.83,7300.0,85.1064,85.1706,85.0972,85.1614,7300.0
2014-11-26 13:40:00,92.83,92.9,92.83,92.9,6900.0,85.1614,85.2256,85.1614,85.2256,6900.0
2014-11-26 13:50:00,92.9,92.93,92.88,92.89,11000.0,85.2256,85.2531,85.2073,85.2164,11000.0
2014-11-26 14:00:00,92.88,92.89,92.76,92.76,13600.0,85.2073,85.2164,85.0972,85.0972,13600.0
2014-11-26 14:10:00,92.75,92.75,92.67,92.69,9000.0,85.088,85.088,85.0146,85.033,9000.0
2014-11-26 14:20:00,92.69,92.81,92.69,92.81,17700.0,85.033,85.1431,85.033,85.1431,17700.0
2014-11-26 14:30:00,92.8,92.83,92.77,92.77,12400.0,85.1339,85.1614,85.1064,85.1064,12400.0
2014-11-26 14:40:00,92.77,92.8,92.76,92.78,21100.0,85.1064,85.1339,85.0972,85.1155,21100.0
2014-11-26 14:50:00,92.77,92.79,92.7,92.7,18500.0,85.1064,85.1247,85.0421,85.0421,18500.0
2014-11-26 15:00:00,92.7,92.75,92.52,92.53,73900.0,85.0421,85.088,84.877,84.8862,73900.0
2014-11-26 15:10:00,92.53,92.53,92.25,92.26,88300.0,84.8862,84.8862,84.6293,84.6385,88300.0
2014-11-26 15:20:00,92.25,92.31,92.09,92.16,76200.0,84.6293,84.6844,84.4825,84.5468,76200.0
2014-11-26 15:30:00,92.15,92.36,92.11,92.32,107800.0,84.5376,84.7302,84.5009,84.6935,107800.0
2014-11-26 15:40:00,92.3,92.33,92.08,92.09,97500.0,84.6752,84.7027,84.4734,84.4825,97500.0
2014-11-26 15:50:00,92.09,92.25,92.08,92.24,159000.0,84.4825,84.6293,84.4734,84.6201,159000.0
2014-11-28 09:30:00,92.77,93.16,92.68,93.04,64600.0,85.1064,85.4641,85.0238,85.3541,64600.0
2014-11-28 09:40:00,93.05,93.43,93.02,93.39,34800.0,85.3632,85.7118,85.3357,85.6751,34800.0
2014-11-28 09:50:00,93.39,93.57,93.33,93.39,33600.0,85.6751,85.8403,85.6201,85.6751,33600.0
2014-11-28 10:00:00,93.38,93.89,93.33,93.89,25200.0,85.666,86.1338,85.6201,86.1338,25200.0
2014-11-28 10:10:00,93.89,94.0,93.85,93.99,23300.0,86.1338,86.2348,86.0971,86.2256,23300.0
2014-11-28 10:20:00,93.97,94.18,93.93,94.15,32300.0,86.2072,86.3999,86.1705,86.3724,32300.0
2014-11-28 10:30:00,94.15,94.18,94.06,94.12,29900.0,86.3724,86.3999,86.2898,86.3448,29900.0
2014-11-28 10:40:00,94.09,94.25,94.09,94.12,17000.0,86.3173,86.4641,86.3173,86.3448,17000.0
2014-11-28 10:50:00,94.11,94.11,93.98,94.09,15900.0,86.3357,86.3357,86.2164,86.3173,15900.0
2014-11-28 11:00:00,94.08,94.08,93.85,93.92,17600.0,86.3081,86.3081,86.0971,86.1614,17600.0
2014-11-28 11:10:00,93.91,93.93,93.77,93.77,15900.0,86.1522,86.1705,86.0238,86.0238,15900.0
2014-11-28 11:20:00,93.76,93.94,93.76,93.9,17600.0,86.0146,86.1797,86.0146,86.143,17600.0
2014-11-28 11:30:00,93.9,94.04,93.84,94.03,14900.0,86.143,86.2714,86.088,86.2623,14900.0
2014-11-28 11:40:00,94.02,94.13,94.0,94.05,23900.0,86.2531,86.354,86.2348,86.2806,23900.0
2014-11-28 11:50:00,94.04,94.25,94.03,94.17,26000.0,86.2714,86.4641,86.2623,86.3907,26000.0
2014-11-28 12:00:00,94.18,94.28,94.17,94.22,24300.0,86.3999,86.4916,86.3907,86.4366,24300.0
2014-11-28 12:10:00,94.21,94.3,94.17,94.28,15200.0,86.4274,86.51,86.3907,86.4916,15200.0
2014-11-28 12:20:00,94.28,94.34,94.16,94.19,14200.0,86.4916,86.5467,86.3815,86.4091,14200.0
2014-11-28 12:30:00,94.18,94.2,93.99,94.0,25100.0,86.3999,86.4182,86.2256,86.2348,25100.0
2014-11-28 12:40:00,94.0,94.02,93.81,93.85,34300.0,86.2348,86.2531,86.0604,86.0971,34300.0
2014-11-28 12:50:00,93.85,93.88,93.7,93.87,46800.0,86.0971,86.1247,85.9595,86.1155,46800.0
2014-12-01 09:30:00,93.25,94.26,93.24,94.25,76100.0,85.5467,86.4733,85.5375,86.4641,76100.0
2014-12-01 09:40:00,94.22,94.36,93.99,94.08,42900.0,86.4366,86.565,86.2256,86.3081,42900.0
2014-12-01 09:50:00,94.03,94.38,93.98,94.15,47700.0,86.2623,86.5834,86.2164,86.3724,47700.0
2014-12-01 10:00:00,94.11,94.61,94.11,94.61,31400.0,86.3357,86.7944,86.3357,86.7944,31400.0
2014-12-01 10:10:00,94.6,94.9,94.6,94.71,47200.0,86.7852,87.0604,86.7852,86.8861,47200.0
2014-12-01 10:20:00,94.74,94.79,94.67,94.78,39600.0,86.9136,86.9595,86.8494,86.9503,39600.0
2014-12-01 10:30:00,94.77,94.79,94.58,94.7,29700.0,86.9411,86.9595,86.7668,86.8769,29700.0
2014-12-01 10:40:00,94.68,94.69,93.96,94.18,140300.0,86.8586,86.8678,86.1981,86.3999,140300.0
2014-12-01 10:50:00,94.15,94.18,93.99,94.02,24900.0,86.3724,86.3999,86.2256,86.2531,24900.0
2014-12-01 11:00:00,94.04,94.17,94.01,94.16,15600.0,86.2714,86.3907,86.2439,86.3815,15600.0
2014-12-01 11:10:00,94.16,94.22,94.11,94.18,12300.0,86.3815,86.4366,86.3357,86.3999,12300.0
2014-12-01 11:20:00,94.19,94.25,94.14,94.25,17000.0,86.4091,86.4641,86.3632,86.4641,17000.0
2014-12-01 11:30:00,94.24,94.32,94.15,94.15,36300.0,86.4549,86.5283,86.3724,86.3724,36300.0
2014-12-01 11:40:00,94.12,94.18,94.09,94.12,16800.0,86.3448,86.3999,86.3173,86.3448,16800.0
2014-12-01 11:50:00,94.09,94.1,93.88,93.88,18200.0,86.3173,86.3265,86.1247,86.1247,18200.0
2014-12-01 12:00:00,93.89,93.96,93.85,93.87,14600.0,86.1338,86.1981,86.0971,86.1155,14600.0
2014-12-01 12:10:00,93.9,94.09,93.9,94.05,13700.0,86.143,86.3173,86.143,86.2806,13700.0
2014-12-01 12:20:00,94.06,94.17,94.01,94.02,13700.0,86.2898,86.3907,86.2439,86.2531,13700.0
2014-12-01 12:30:00,94.05,94.1,94.02,94.04,64300.0,86.2806,86.3265,86.2531,86.2714,64300.0
2014-12-01 12:40:00,94.03,94.05,93.9,93.9,6000.0,86.2623,86.2806,86.143,86.143,6000.0
2014-12-01 12:50:00,93.92,94.15,93.89,94.13,20400.0,86.1614,86.3724,86.1338,86.354,20400.0
2014-12-01 13:00:00,94.13,94.21,94.12,94.17,12300.0,86.354,86.4274,86.3448,86.3907,12300.0
2014-12-01 13:10:00,94.2,94.21,94.16,94.16,8600.0,86.4182,86.4274,86.3815,86.3815,8600.0
2014-12-01 13:20:00,94.15,94.27,94.14,94.18,19300.0,86.3724,86.4824,86.3632,86.3999,19300.0
2014-12-01 13:30:00,94.2,94.3,94.2,94.2,19800.0,86.4182,86.51,86.4182,86.4182,19800.0
2014-12-01 13:40:00,94.19,94.24,94.08,94.09,15500.0,86.4091,86.4549,86.3081,86.3173,15500.0
2014-12-01 13:50:00,94.07,94.11,93.97,94.01,18700.0,86.299,86.3357,86.2072,86.2439,18700.0
2014-12-01 14:00:00,94.02,94.14,93.99,94.1,32500.0,86.2531,86.3632,86.2256,86.3265,32500.0
2014-12-01 14:10:00,94.09,94.09,93.97,94.06,26300.0,86.3173,86.3173,86.2072,86.2898,26300.0
2014-12-01 14:20:00,94.05,94.15,93.97,94.06,69600.0,86.2806,86.3724,86.2072,86.2898,69600.0
2014-12-01 14:30:00,94.03,94.29,93.99,94.26,31600.0,86.2623,86.5008,86.2256,86.4733,31600.0
2014-12-01 14:40:00,94.26,94.38,94.23,94.34,40300.0,86.4733,86.5834,86.4458,86.5467,40300.0
2014-12-01 14:50:00,94.34,94.36,94.18,94.22,27800.0,86.5467,86.565,86.3999,86.4366,27800.0
2014-12-01 15:00:00,94.21,94.34,94.2,94.26,28000.0,86.4274,86.5467,86.4182,86.4733,28000.0
2014-12-01 15:10:00,94.25,94.26,94.1,94.17,53000.0,86.4641,86.4733,86.3265,86.3907,53000.0
2014-12-01 15:20:00,94.16,94.27,94.14,94.21,38800.0,86.3815,86.4824,86.3632,86.4274,38800.0
2014-12-01 15:30:00,94.21,94.22,94.0,94.08,48300.0,86.4274,86.4366,86.2348,86.3081,48300.0
2014-12-01 15:40:00,94.09,94.24,94.04,94.16,69900.0,86.3173,86.4549,86.2714,86.3815,69900.0
2014-12-01 15:50:00,94.14,94.19,94.08,94.13,115000.0,86.3632,86.4091,86.3081,86.354,115000.0
2014-12-02 09:30:00,94.15,94.25,93.65,93.93,58200.0,86.3724,86.4641,85.9137,86.1705,58200.0
2014-12-02 09:40:00,93.87,94.13,93.86,93.89,21700.0,86.1155,86.354,86.1063,86.1338,21700.0
2014-12-02 09:50:00,93.89,93.95,93.72,93.88,104100.0,86.1338,86.1889,85.9779,86.1247,104100.0
2014-12-02 10:00:00,93.89,93.93,93.64,93.66,106300.0,86.1338,86.1705,85.9045,85.9228,106300.0
2014-12-02 10:10:00,93.65,93.67,93.47,93.63,66100.0,85.9137,85.932,85.7485,85.8953,66100.0
2014-12-02 10:20:00,93.65,93.69,93.51,93.54,39500.0,85.9137,85.9504,85.7852,85.8128,39500.0
2014-12-02 10:30:00,93.54,93.55,93.33,93.54,51300.0,85.8128,85.8219,85.6201,85.8128,51300.0
2014-12-02 10:40:00,93.55,93.7,93.45,93.56,38100.0,85.8219,85.9595,85.7302,85.8311,38100.0
2014-12-02 10:50:00,93.55,93.55,93.38,93.41,32800.0,85.8219,85.8219,85.666,85.6935,32800.0
2014-12-02 11:00:00,93.41,93.49,93.25,93.26,33400.0,85.6935,85.7669,85.5467,85.5559,33400.0
2014-12-02 11:10:00,93.26,93.35,93.21,93.35,51400.0,85.5559,85.6384,85.51,85.6384,51400.0
2014-12-02 11:20:00,93.37,93.58,93.35,93.47,32100.0,85.6568,85.8494,85.6384,85.7485,32100.0
2014-12-02 11:30:00,93.48,93.48,93.27,93.47,29300.0,85.7577,85.7577,85.5651,85.7485,29300.0
2014-12-02 11:40:00,93.47,93.6,93.39,93.5,37700.0,85.7485,85.8678,85.6751,85.7761,37700.0
2014-12-02 11:50:00,93.51,93.51,93.41,93.42,27200.0,85.7852,85.7852,85.6935,85.7027,27200.0
2014-12-02 12:00:00,93.44,93.47,93.29,93.3,20400.0,85.721,85.7485,85.5834,85.5926,20400.0
2014-12-02 12:10:00,93.29,93.37,93.29,93.31,25400.0,85.5834,85.6568,85.5834,85.6018,25400.0
2014-12-02 12:20:00,93.33,93.49,93.33,93.47,25900.0,85.6201,85.7669,85.6201,85.7485,25900.0
2014-12-02 12:30:00,93.49,93.55,93.34,93.37,23400.0,85.7669,85.8219,85.6293,85.6568,23400.0
2014-12-02 12:40:00,93.36,93.41,93.29,93.3,22500.0,85.6476,85.6935,85.5834,85.5926,22500.0
2014-12-02 12:50:00,93.29,93.41,93.26,93.38,33900.0,85.5834,85.6935,85.5559,85.666,33900.0
2014-12-02 13:00:00,93.39,93.56,93.39,93.53,31000.0,85.6751,85.8311,85.6751,85.8036,31000.0
2014-12-02 13:10:00,93.52,93.61,93.46,93.48,19500.0,85.7944,85.877,85.7394,85.7577,19500.0
2014-12-02 13:20:00,93.48,93.62,93.39,93.62,33100.0,85.7577,85.8861,85.6751,85.8861,33100.0
2014-12-02 13:30:00,93.61,93.61,93.47,93.55,17700.0,85.877,85.877,85.7485,85.8219,17700.0
2014-12-02 13:40:00,93.55,93.59,93.46,93.54,16500.0,85.8219,85.8586,85.7394,85.8128,16500.0
2014-12-02 13:50:00,93.51,93.54,93.42,93.51,13100.0,85.7852,85.8128,85.7027,85.7852,13100.0
2014-12-02 14:00:00,93.52,93.69,93.52,93.68,16300.0,85.7944,85.9504,85.7944,85.9412,16300.0
2014-12-02 14:10:00,93.69,93.81,93.66,93.69,18500.0,85.9504,86.0604,85.9228,85.9504,18500.0
2014-12-02 14:20:00,93.68,93.73,93.62,93.63,20700.0,85.9412,85.9871,85.8861,85.8953,20700.0
2014-12-02 14:30:00,93.63,93.64,93.53,93.59,22300.0,85.8953,85.9045,85.8036,85.8586,22300.0
2014-12-02 14:40:00,93.59,93.78,93.59,93.76,27700.0,85.8586,86.0329,85.8586,86.0146,27700.0
2014-12-02 14:50:00,93.76,93.78,93.62,93.69,27700.0,86.0146,86.0329,85.8861,85.9504,27700.0
2014-12-02 15:00:00,93.69,93.78,93.66,93.77,42500.0,85.9504,86.0329,85.9228,86.0238,42500.0
2014-12-02 15:10:00,93.76,93.78,93.66,93.66,37100.0,86.0146,86.0329,85.9228,85.9228,37100.0
2014-12-02 15:20:00,93.66,93.69,93.58,93.59,46200.0,85.9228,85.9504,85.8494,85.8586,46200.0
2014-12-02 15:30:00,93.59,93.61,93.51,93.51,52200.0,85.8586,85.877,85.7852,85.7852,52200.0
2014-12-02 15:40:00,93.51,93.52,93.37,93.41,91000.0,85.7852,85.7944,85.6568,85.6935,91000.0
2014-12-02 15:50:00,93.4,93.4,93.23,93.35,220500.0,85.6843,85.6843,85.5284,85.6384,220500.0
2014-12-03 09:30:00,93.24,93.68,93.02,93.39,48000.0,85.5375,85.9412,85.3357,85.6751,48000.0
2014-12-03 09:40:00,93.42,93.95,93.42,93.56,37900.0,85.7027,86.1889,85.7027,85.8311,37900.0
2014-12-03 09:50:00,93.57,93.62,93.21,93.42,15500.0,85.8403,85.8861,85.51,85.7027,15500.0
2014-12-03 10:00:00,93.46,93.51,93.38,93.42,12100.0,85.7394,85.7852,85.666,85.7027,12100.0
2014-12-03 10:10:00,93.48,93.52,93.37,93.41,8700.0,85.7577,85.7944,85.6568,85.6935,8700.0
2014-12-03 10:20:00,93.4,93.53,93.3,93.42,5800.0,85.6843,85.8036,85.5926,85.7027,5800.0
2014-12-03 10:30:00,93.44,93.66,93.44,93.54,26400.0,85.721,85.9228,85.721,85.8128,26400.0
2014-12-03 10:40:00,93.57,93.76,93.51,93.74,8400.0,85.8403,86.0146,85.7852,85.9962,8400.0
2014-12-03 10:50:00,93.76,93.76,93.6,93.63,12300.0,86.0146,86.0146,85.8678,85.8953,12300.0
2014-12-03 11:00:00,93.63,93.67,93.62,93.65,14300.0,85.8953,85.932,85.8861,85.9137,14300.0
2014-12-03 11:10:00,93.65,93.69,93.57,93.61,12800.0,85.9137,85.9504,85.8403,85.877,12800.0
2014-12-03 11:20:00,93.61,93.84,93.61,93.84,13800.0,85.877,86.088,85.877,86.088,13800.0
2014-12-03 11:30:00,93.87,93.94,93.74,93.75,15600.0,86.1155,86.1797,85.9962,86.0054,15600.0
2014-12-03 11:40:00,93.74,93.75,93.62,93.63,8800.0,85.9962,86.0054,85.8861,85.8953,8800.0
2014-12-03 11:50:00,93.61,93.67,93.59,93.67,11800.0,85.877,85.932,85.8586,85.932,11800.0
2014-12-03 12:00:00,93.68,93.7,93.61,93.61,6100.0,85.9412,85.9595,85.877,85.877,6100.0
2014-12-03 12:10:00,93.61,93.66,93.55,93.59,9800.0,85.877,85.9228,85.8219,85.8586,9800.0
2014-12-03 12:20:00,93.6,93.67,93.6,93.62,5900.0,85.8678,85.932,85.8678,85.8861,5900.0
2014-12-03 12:30:00,93.6,93.62,93.55,93.56,4700.0,85.8678,85.8861,85.8219,85.8311,4700.0
2014-12-03 12:40:00,93.55,93.63,93.55,93.61,3400.0,85.8219,85.8953,85.8219,85.877,3400.0
2014-12-03 12:50:00,93.63,93.67,93.56,93.56,5100.0,85.8953,85.932,85.8311,85.8311,5100.0
2014-12-03 13:00:00,93.57,93.6,93.54,93.54,6700.0,85.8403,85.8678,85.8128,85.8128,6700.0
2014-12-03 13:10:00,93.53,93.65,93.53,93.63,6500.0,85.8036,85.9137,85.8036,85.8953,6500.0
2014-12-03 13:20:00,93.64,93.7,93.61,93.68,8300.0,85.9045,85.9595,85.877,85.9412,8300.0
2014-12-03 13:30:00,93.67,93.7,93.62,93.65,8600.0,85.932,85.9595,85.8861,85.9137,8600.0
2014-12-03 13:40:00,93.64,93.69,93.6,93.61,6700.0,85.9045,85.9504,85.8678,85.877,6700.0
2014-12-03 13:50:00,93.62,93.79,93.61,93.76,32600.0,85.8861,86.0421,85.877,86.0146,32600.0
2014-12-03 14:00:00,93.75,93.85,93.68,93.83,13700.0,86.0054,86.0971,85.9412,86.0788,13700.0
2014-12-03 14:10:00,93.84,93.98,93.84,93.9,11000.0,86.088,86.2164,86.088,86.143,11000.0
2014-12-03 14:20:00,93.92,93.99,93.92,93.98,13200.0,86.1614,86.2256,86.1614,86.2164,13200.0
2014-12-03 14:30:00,93.97,93.97,93.8,93.85,8500.0,86.2072,86.2072,86.0513,86.0971,8500.0
2014-12-03 14:40:00,93.86,93.94,93.82,93.82,25100.0,86.1063,86.1797,86.0696,86.0696,25100.0
2014-12-03 14:50:00,93.82,93.87,93.79,93.86,14100.0,86.0696,86.1155,86.0421,86.1063,14100.0
2014-12-03 15:00:00,93.86,93.9,93.86,93.9,15500.0,86.1063,86.143,86.1063,86.143,15500.0
2014-12-03 15:10:00,93.91,93.97,93.9,93.93,18800.0,86.1522,86.2072,86.143,86.1705,18800.0
2014-12-03 15:20:00,93.94,94.0,93.9,93.97,17900.0,86.1797,86.2348,86.143,86.2072,17900.0
2014-12-03 15:30:00,93.97,94.01,93.95,94.01,25700.0,86.2072,86.2439,86.1889,86.2439,25700.0
2014-12-03 15:40:00,93.99,94.01,93.96,93.96,35700.0,86.2256,86.2439,86.1981,86.1981,35700.0
2014-12-03 15:50:00,93.97,93.97,93.7,93.7,163100.0,86.2072,86.2072,85.9595,85.9595,163100.0
2014-12-04 09:30:00,93.46,93.66,93.19,93.32,41500.0,85.7394,85.9228,85.4917,85.6109,41500.0
2014-12-04 09:40:00,93.35,93.63,93.29,93.63,22400.0,85.6384,85.8953,85.5834,85.8953,22400.0
2014-12-04 09:50:00,93.65,93.65,93.43,93.57,8500.0,85.9137,85.9137,85.7118,85.8403,8500.0
2014-12-04 10:00:00,93.64,93.64,93.53,93.61,10800.0,85.9045,85.9045,85.8036,85.877,10800.0
2014-12-04 10:10:00,93.59,93.81,93.59,93.63,11500.0,85.8586,86.0604,85.8586,85.8953,11500.0
2014-12-04 10:20:00,93.6,93.72,93.55,93.55,6800.0,85.8678,85.9779,85.8219,85.8219,6800.0
2014-12-04 10:30:00,93.52,93.58,93.26,93.32,12500.0,85.7944,85.8494,85.5559,85.6109,12500.0
2014-12-04 10:40:00,93.3,93.3,93.16,93.2,10800.0,85.5926,85.5926,85.4641,85.5008,10800.0
2014-12-04 10:50:00,93.22,93.43,93.2,93.4,12700.0,85.5192,85.7118,85.5008,85.6843,12700.0
2014-12-04 11:00:00,93.4,93.51,93.29,93.49,7400.0,85.6843,85.7852,85.5834,85.7669,7400.0
2014-12-04 11:10:00,93.48,93.56,93.34,93.42,11000.0,85.7577,85.8311,85.6293,85.7027,11000.0
2014-12-04 11:20:00,93.41,93.41,93.09,93.09,14600.0,85.6935,85.6935,85.3999,85.3999,14600.0
2014-12-04 11:30:00,93.11,93.16,92.97,93.12,16300.0,85.4183,85.4641,85.2898,85.4274,16300.0
2014-12-04 11:40:00,93.14,93.35,93.12,93.26,13000.0,85.4458,85.6384,85.4274,85.5559,13000.0
2014-12-04 11:50:00,93.24,93.43,93.24,93.43,6600.0,85.5375,85.7118,85.5375,85.7118,6600.0
2014-12-04 12:00:00,93.41,93.66,93.39,93.65,10400.0,85.6935,85.9228,85.6751,85.9137,10400.0
2014-12-04 12:10:00,93.65,93.66,93.59,93.66,7400.0,85.9137,85.9228,85.8586,85.9228,7400.0
2014-12-04 12:20:00,93.68,93.7,93.65,93.66,6300.0,85.9412,85.9595,85.9137,85.9228,6300.0
2014-12-04 12:30:00,93.67,93.88,93.65,93.76,15600.0,85.932,86.1247,85.9137,86.0146,15600.0
2014-12-04 12:40:00,93.76,93.89,93.76,93.84,10800.0,86.0146,86.1338,86.0146,86.088,10800.0
2014-12-04 12:50:00,93.82,93.87,93.77,93.79,28800.0,86.0696,86.1155,86.0238,86.0421,28800.0
2014-12-04 13:00:00,93.8,93.82,93.72,93.8,10700.0,86.0513,86.0696,85.9779,86.0513,10700.0
2014-12-04 13:10:00,93.79,93.8,93.7,93.76,8200.0,86.0421,86.0513,85.9595,86.0146,8200.0
2014-12-04 13:20:00,93.77,93.83,93.75,93.78,6800.0,86.0238,86.0788,86.0054,86.0329,6800.0
2014-12-04 13:30:00,93.76,93.76,93.67,93.67,13800.0,86.0146,86.0146,85.932,85.932,13800.0
2014-12-04 13:40:00,93.69,93.75,93.65,93.74,18200.0,85.9504,86.0054,85.9137,85.9962,18200.0
2014-12-04 13:50:00,93.74,93.78,93.72,93.76,1800.0,85.9962,86.0329,85.9779,86.0146,1800.0
2014-12-04 14:00:00,93.74,93.8,93.71,93.8,2200.0,85.9962,86.0513,85.9687,86.0513,2200.0
2014-12-04 14:10:00,93.8,93.82,93.77,93.79,5900.0,86.0513,86.0696,86.0238,86.0421,5900.0
2014-12-04 14:20:00,93.79,93.87,93.78,93.8,15300.0,86.0421,86.1155,86.0329,86.0513,15300.0
2014-12-04 14:30:00,93.79,93.83,93.73,93.76,27600.0,86.0421,86.0788,85.9871,86.0146,27600.0
2014-12-04 14:40:00,93.74,93.81,93.74,93.78,7700.0,85.9962,86.0604,85.9962,86.0329,7700.0
2014-12-04 14:50:00,93.77,93.83,93.75,93.78,8800.0,86.0238,86.0788,86.0054,86.0329,8800.0
2014-12-04 15:00:00,93.78,93.87,93.77,93.86,7700.0,86.0329,86.1155,86.0238,86.1063,7700.0
2014-12-04 15:10:00,93.87,93.91,93.8,93.8,11600.0,86.1155,86.1522,86.0513,86.0513,11600.0
2014-12-04 15:20:00,93.78,93.79,93.59,93.59,24500.0,86.0329,86.0421,85.8586,85.8586,24500.0
2014-12-04 15:30:00,93.61,93.73,93.56,93.71,41700.0,85.877,85.9871,85.8311,85.9687,41700.0
2014-12-04 15:40:00,93.7,93.77,93.69,93.73,37800.0,85.9595,86.0238,85.9504,85.9871,37800.0
2014-12-04 15:50:00,93.74,93.87,93.72,93.87,125900.0,85.9962,86.1155,85.9779,86.1155,125900.0
2014-12-05 09:30:00,94.13,94.13,93.92,94.03,34400.0,86.354,86.354,86.1614,86.2623,34400.0
2014-12-05 09:40:00,93.96,94.07,93.74,94.07,44200.0,86.1981,86.299,85.9962,86.299,44200.0
2014-12-05 09:50:00,94.1,94.1,93.8,93.87,11300.0,86.3265,86.3265,86.0513,86.1155,11300.0
2014-12-05 10:00:00,93.84,93.85,93.61,93.65,14400.0,86.088,86.0971,85.877,85.9137,14400.0
2014-12-05 10:10:00,93.66,93.87,93.66,93.85,12500.0,85.9228,86.1155,85.9228,86.0971,12500.0
2014-12-05 10:20:00,93.85,93.86,93.59,93.65,16600.0,86.0971,86.1063,85.8586,85.9137,16600.0
2014-12-05 10:30:00,93.64,93.78,93.64,93.7,12700.0,85.9045,86.0329,85.9045,85.9595,12700.0
2014-12-05 10:40:00,93.7,93.77,93.66,93.72,11300.0,85.9595,86.0238,85.9228,85.9779,11300.0
2014-12-05 10:50:00,93.71,93.72,93.58,93.71,9100.0,85.9687,85.9779,85.8494,85.9687,9100.0
2014-12-05 11:00:00,93.71,93.78,93.67,93.76,14900.0,85.9687,86.0329,85.932,86.0146,14900.0
2014-12-05 11:10:00,93.79,93.84,93.72,93.8,4100.0,86.0421,86.088,85.9779,86.0513,4100.0
2014-12-05 11:20:00,93.79,93.79,93.67,93.79,14300.0,86.0421,86.0421,85.932,86.0421,14300.0
2014-12-05 11:30:00,93.79,93.8,93.69,93.69,7500.0,86.0421,86.0513,85.9504,85.9504,7500.0
2014-12-05 11:40:00,93.7,93.78,93.63,93.78,15900.0,85.9595,86.0329,85.8953,86.0329,15900.0
2014-12-05 11:50:00,93.81,93.91,93.81,93.84,6200.0,86.0604,86.1522,86.0604,86.088,6200.0
2014-12-05 12:00:00,93.85,93.9,93.81,93.85,5000.0,86.0971,86.143,86.0604,86.0971,5000.0
2014-12-05 12:10:00,93.82,93.83,93.71,93.75,7300.0,86.0696,86.0788,85.9687,86.0054,7300.0
2014-12-05 12:20:00,93.76,93.76,93.67,93.7,10200.0,86.0146,86.0146,85.932,85.9595,10200.0
2014-12-05 12:30:00,93.69,93.73,93.65,93.65,8100.0,85.9504,85.9871,85.9137,85.9137,8100.0
2014-12-05 12:40:00,93.65,93.67,93.59,93.59,8000.0,85.9137,85.932,85.8586,85.8586,8000.0
2014-12-05 12:50:00,93.59,93.59,93.47,93.47,8400.0,85.8586,85.8586,85.7485,85.7485,8400.0
2014-12-05 13:00:00,93.48,93.48,93.36,93.37,12600.0,85.7577,85.7577,85.6476,85.6568,12600.0
2014-12-05 13:10:00,93.36,93.38,93.21,93.25,38800.0,85.6476,85.666,85.51,85.5467,38800.0
2014-12-05 13:20:00,93.27,93.35,93.24,93.34,18000.0,85.5651,85.6384,85.5375,85.6293,18000.0
2014-12-05 13:30:00,93.35,93.35,93.26,93.26,14900.0,85.6384,85.6384,85.5559,85.5559,14900.0
2014-12-05 13:40:00,93.27,93.33,93.26,93.26,17500.0,85.5651,85.6201,85.5559,85.5559,17500.0
2014-12-05 13:50:00,93.26,93.32,93.25,93.28,12600.0,85.5559,85.6109,85.5467,85.5742,12600.0
2014-12-05 14:00:00,93.26,93.45,93.25,93.43,12400.0,85.5559,85.7302,85.5467,85.7118,12400.0
2014-12-05 14:10:00,93.43,93.5,93.38,93.39,15900.0,85.7118,85.7761,85.666,85.6751,15900.0
2014-12-05 14:20:00,93.38,93.43,93.38,93.43,19400.0,85.666,85.7118,85.666,85.7118,19400.0
2014-12-05 14:30:00,93.42,93.43,93.38,93.41,34400.0,85.7027,85.7118,85.666,85.6935,34400.0
2014-12-05 14:40:00,93.43,93.53,93.41,93.46,25000.0,85.7118,85.8036,85.6935,85.7394,25000.0
2014-12-05 14:50:00,93.45,93.51,93.45,93.46,10300.0,85.7302,85.7852,85.7302,85.7394,10300.0
2014-12-05 15:00:00,93.45,93.56,93.45,93.52,12400.0,85.7302,85.8311,85.7302,85.7944,12400.0
2014-12-05 15:10:00,93.53,93.55,93.5,93.53,11700.0,85.8036,85.8219,85.7761,85.8036,11700.0
2014-12-05 15:20:00,93.53,93.56,93.51,93.54,20800.0,85.8036,85.8311,85.7852,85.8128,20800.0
2014-12-05 15:30:00,93.55,93.57,93.42,93.42,21900.0,85.8219,85.8403,85.7027,85.7027,21900.0
2014-12-05 15:40:00,93.41,93.48,93.28,93.28,27000.0,85.6935,85.7577,85.5742,85.5742,27000.0
2014-12-05 15:50:00,93.29,93.69,93.29,93.65,150700.0,85.5834,85.9504,85.5834,85.9137,150700.0
2014-12-08 09:30:00,93.47,93.81,93.21,93.58,22000.0,85.7485,86.0604,85.51,85.8494,22000.0
2014-12-08 09:40:00,93.55,93.83,93.55,93.83,27300.0,85.8219,86.0788,85.8219,86.0788,27300.0
2014-12-08 09:50:00,93.82,93.88,93.82,93.84,3300.0,86.0696,86.1247,86.0696,86.088,3300.0
2014-12-08 10:00:00,93.87,93.95,93.83,93.88,5400.0,86.1155,86.1889,86.0788,86.1247,5400.0
2014-12-08 10:10:00,93.89,93.92,93.71,93.81,16600.0,86.1338,86.1614,85.9687,86.0604,16600.0
2014-12-08 10:20:00,93.8,93.86,93.76,93.84,15100.0,86.0513,86.1063,86.0146,86.088,15100.0
2014-12-08 10:30:00,93.81,93.87,93.81,93.81,4800.0,86.0604,86.1155,86.0604,86.0604,4800.0
2014-12-08 10:40:00,93.81,93.84,93.8,93.81,6300.0,86.0604,86.088,86.0513,86.0604,6300.0
2014-12-08 10:50:00,93.8,93.85,93.78,93.82,15500.0,86.0513,86.0971,86.0329,86.0696,15500.0
2014-12-08 11:00:00,93.81,93.88,93.8,93.83,14200.0,86.0604,86.1247,86.0513,86.0788,14200.0
2014-12-08 11:10:00,93.86,93.92,93.84,93.92,12000.0,86.1063,86.1614,86.088,86.1614,12000.0
2014-12-08 11:20:00,93.95,94.0,93.87,93.87,10000.0,86.1889,86.2348,86.1155,86.1155,10000.0
2014-12-08 11:30:00,93.88,93.95,93.86,93.88,12400.0,86.1247,86.1889,86.1063,86.1247,12400.0
2014-12-08 11:40:00,93.9,93.95,93.87,93.92,9200.0,86.143,86.1889,86.1155,86.1614,9200.0
2014-12-08 11:50:00,93.92,93.97,93.89,93.92,19800.0,86.1614,86.2072,86.1338,86.1614,19800.0
2014-12-08 12:00:00,93.89,93.94,93.81,93.92,34200.0,86.1338,86.1797,86.0604,86.1614,34200.0
2014-12-08 12:10:00,93.92,93.92,93.4,93.44,57400.0,86.1614,86.1614,85.6843,85.721,57400.0
2014-12-08 12:20:00,93.42,93.5,93.36,93.46,9200.0,85.7027,85.7761,85.6476,85.7394,9200.0
2014-12-08 12:30:00,93.44,93.49,93.37,93.38,12700.0,85.721,85.7669,85.6568,85.666,12700.0
2014-12-08 12:40:00,93.38,93.58,93.38,93.58,19700.0,85.666,85.8494,85.666,85.8494,19700.0
2014-12-08 12:50:00,93.58,93.62,93.36,93.42,18100.0,85.8494,85.8861,85.6476,85.7027,18100.0
2014-12-08 13:00:00,93.41,93.59,93.37,93.54,30800.0,85.6935,85.8586,85.6568,85.8128,30800.0
2014-12-08 13:10:00,93.54,93.58,93.49,93.5,12600.0,85.8128,85.8494,85.7669,85.7761,12600.0
2014-12-08 13:20:00,93.49,93.49,93.22,93.26,13900.0,85.7669,85.7669,85.5192,85.5559,13900.0
2014-12-08 13:30:00,93.25,93.27,92.92,93.04,25600.0,85.5467,85.5651,85.244,85.3541,25600.0
2014-12-08 13:40:00,93.04,93.04,92.91,92.93,10100.0,85.3541,85.3541,85.2348,85.2531,10100.0
2014-12-08 13:50:00,92.92,93.02,92.9,92.91,11900.0,85.244,85.3357,85.2256,85.2348,11900.0
2014-12-08 14:00:00,92.9,92.9,92.79,92.89,17400.0,85.2256,85.2256,85.1247,85.2164,17400.0
2014-12-08 14:10:00,92.9,92.91,92.7,92.85,23400.0,85.2256,85.2348,85.0421,85.1798,23400.0
2014-12-08 14:20:00,92.85,92.99,92.83,92.97,22800.0,85.1798,85.3082,85.1614,85.2898,22800.0
2014-12-08 14:30:00,92.99,93.18,92.98,93.16,24600.0,85.3082,85.4825,85.299,85.4641,24600.0
2014-12-08 14:40:00,93.16,93.24,93.16,93.23,14900.0,85.4641,85.5375,85.4641,85.5284,14900.0
2014-12-08 14:50:00,93.24,93.38,93.23,93.27,19300.0,85.5375,85.666,85.5284,85.5651,19300.0
2014-12-08 15:00:00,93.26,93.29,93.15,93.19,21600.0,85.5559,85.5834,85.455,85.4917,21600.0
2014-12-08 15:10:00,93.18,93.27,93.12,93.14,19800.0,85.4825,85.5651,85.4274,85.4458,19800.0
2014-12-08 15:20:00,93.13,93.37,93.08,93.35,26000.0,85.4366,85.6568,85.3908,85.6384,26000.0
2014-12-08 15:30:00,93.34,93.35,93.16,93.18,24200.0,85.6293,85.6384,85.4641,85.4825,24200.0
2014-12-08 15:40:00,93.19,93.26,93.12,93.18,29500.0,85.4917,85.5559,85.4274,85.4825,29500.0
2014-12-08 15:50:00,93.18,93.38,93.11,93.36,96200.0,85.4825,85.666,85.4183,85.6476,96200.0
2014-12-09 09:30:00,92.09,92.6,90.45,92.19,62300.0,84.4825,84.9504,82.978,84.5743,62300.0
2014-12-09 09:40:00,92.2,92.6,92.11,92.53,78600.0,84.5834,84.9504,84.5009,84.8862,78600.0
2014-12-09 09:50:00,92.52,92.64,92.07,92.22,23200.0,84.877,84.9871,84.4642,84.6018,23200.0
2014-12-09 10:00:00,92.15,92.26,91.87,92.03,20100.0,84.5376,84.6385,84.2807,84.4275,20100.0
2014-12-09 10:10:00,92.05,92.14,91.81,92.03,26800.0,84.4458,84.5284,84.2257,84.4275,26800.0
2014-12-09 10:20:00,91.99,92.18,91.7,91.81,45100.0,84.3908,84.5651,84.1248,84.2257,45100.0
2014-12-09 10:30:00,91.78,91.91,91.55,91.83,21200.0,84.1981,84.3174,83.9871,84.244,21200.0
2014-12-09 10:40:00,91.91,92.22,91.86,92.22,30000.0,84.3174,84.6018,84.2715,84.6018,30000.0
2014-12-09 10:50:00,92.2,92.23,92.0,92.02,22600.0,84.5834,84.611,84.4,84.4183,22600.0
2014-12-09 11:00:00,92.02,92.1,91.89,91.9,15700.0,84.4183,84.4917,84.2991,84.3082,15700.0
2014-12-09 11:10:00,91.9,92.08,91.9,92.08,10200.0,84.3082,84.4734,84.3082,84.4734,10200.0
2014-12-09 11:20:00,92.08,92.23,92.0,92.13,16100.0,84.4734,84.611,84.4,84.5192,16100.0
2014-12-09 11:30:00,92.13,92.18,92.05,92.09,19400.0,84.5192,84.5651,84.4458,84.4825,19400.0
2014-12-09 11:40:00,92.1,92.15,92.01,92.11,14500.0,84.4917,84.5376,84.4091,84.5009,14500.0
2014-12-09 11:50:00,92.13,92.16,91.99,92.16,15000.0,84.5192,84.5468,84.3908,84.5468,15000.0
2014-12-09 12:00:00,92.16,92.26,92.05,92.26,11900.0,84.5468,84.6385,84.4458,84.6385,11900.0
2014-12-09 12:10:00,92.26,92.26,92.07,92.12,11700.0,84.6385,84.6385,84.4642,84.5101,11700.0
2014-12-09 12:20:00,92.17,92.4,92.1,92.38,21900.0,84.5559,84.7669,84.4917,84.7486,21900.0
2014-12-09 12:30:00,92.38,92.5,92.24,92.5,11400.0,84.7486,84.8587,84.6201,84.8587,11400.0
2014-12-09 12:40:00,92.53,92.56,92.43,92.44,17800.0,84.8862,84.9137,84.7944,84.8036,17800.0
2014-12-09 12:50:00,92.46,92.53,92.46,92.5,6000.0,84.822,84.8862,84.822,84.8587,6000.0
2014-12-09 13:00:00,92.51,92.64,92.5,92.62,10200.0,84.8678,84.9871,84.8587,84.9688,10200.0
2014-12-09 13:10:00,92.63,92.72,92.62,92.7,15000.0,84.9779,85.0605,84.9688,85.0421,15000.0
2014-12-09 13:20:00,92.68,92.72,92.62,92.72,7400.0,85.0238,85.0605,84.9688,85.0605,7400.0
2014-12-09 13:30:00,92.72,92.99,92.71,92.93,38400.0,85.0605,85.3082,85.0513,85.2531,38400.0
2014-12-09 13:40:00,92.93,92.93,92.73,92.73,11100.0,85.2531,85.2531,85.0697,85.0697,11100.0
2014-12-09 13:50:00,92.73,92.73,92.6,92.66,21600.0,85.0697,85.0697,84.9504,85.0054,21600.0
2014-12-09 14:00:00,92.7,92.8,92.67,92.76,35000.0,85.0421,85.1339,85.0146,85.0972,35000.0
2014-12-09 14:10:00,92.77,92.78,92.48,92.5,32200.0,85.1064,85.1155,84.8403,84.8587,32200.0
2014-12-09 14:20:00,92.51,92.58,92.48,92.5,18100.0,84.8678,84.9321,84.8403,84.8587,18100.0
2014-12-09 14:30:00,92.48,92.53,92.2,92.31,24600.0,84.8403,84.8862,84.5834,84.6844,24600.0
2014-12-09 14:40:00,92.31,92.37,92.25,92.33,19300.0,84.6844,84.7394,84.6293,84.7027,19300.0
2014-12-09 14:50:00,92.33,92.42,92.28,92.39,11600.0,84.7027,84.7853,84.6568,84.7578,11600.0
2014-12-09 15:00:00,92.39,92.52,92.38,92.41,21800.0,84.7578,84.877,84.7486,84.7761,21800.0
2014-12-09 15:10:00,92.44,92.46,92.35,92.4,21700.0,84.8036,84.822,84.7211,84.7669,21700.0
2014-12-09 15:20:00,92.39,92.53,92.39,92.5,35500.0,84.7578,84.8862,84.7578,84.8587,35500.0
2014-12-09 15:30:00,92.49,92.69,92.48,92.58,39400.0,84.8495,85.033,84.8403,84.9321,39400.0
2014-12-09 15:40:00,92.59,92.69,92.57,92.67,72200.0,84.9412,85.033,84.9229,85.0146,72200.0
2014-12-09 15:50:00,92.67,92.79,92.63,92.73,89400.0,85.0146,85.1247,84.9779,85.0697,89400.0
2014-12-10 09:30:00,92.7,93.04,91.57,93.01,58800.0,85.0421,85.3541,84.0055,85.3265,58800.0
2014-12-10 09:40:00,93.01,93.27,92.97,93.06,26500.0,85.3265,85.5651,85.2898,85.3724,26500.0
2014-12-10 09:50:00,93.03,93.15,92.9,93.1,38500.0,85.3449,85.455,85.2256,85.4091,38500.0
2014-12-10 10:00:00,93.13,93.28,92.98,93.2,22200.0,85.4366,85.5742,85.299,85.5008,22200.0
2014-12-10 10:10:00,93.22,93.44,93.06,93.44,23900.0,85.5192,85.721,85.3724,85.721,23900.0
2014-12-10 10:20:00,93.44,93.47,93.13,93.17,35300.0,85.721,85.7485,85.4366,85.4733,35300.0
2014-12-10 10:30:00,93.16,93.29,92.99,93.26,31300.0,85.4641,85.5834,85.3082,85.5559,31300.0
2014-12-10 10:40:00,93.26,93.46,93.19,93.33,25300.0,85.5559,85.7394,85.4917,85.6201,25300.0
2014-12-10 10:50:00,93.38,93.4,93.27,93.34,11800.0,85.666,85.6843,85.5651,85.6293,11800.0
2014-12-10 11:00:00,93.36,93.36,93.13,93.27,11000.0,85.6476,85.6476,85.4366,85.5651,11000.0
2014-12-10 11:10:00,93.26,93.26,93.06,93.1,17200.0,85.5559,85.5559,85.3724,85.4091,17200.0
2014-12-10 11:20:00,93.09,93.35,93.08,93.09,10500.0,85.3999,85.6384,85.3908,85.3999,10500.0
2014-12-10 11:30:00,93.07,93.07,92.97,93.01,19600.0,85.3816,85.3816,85.2898,85.3265,19600.0
2014-12-10 11:40:00,93.01,93.07,92.92,93.07,12100.0,85.3265,85.3816,85.244,85.3816,12100.0
2014-12-10 11:50:00,93.09,93.23,93.05,93.13,10100.0,85.3999,85.5284,85.3632,85.4366,10100.0
2014-12-10 12:00:00,93.1,93.1,92.95,92.95,29100.0,85.4091,85.4091,85.2715,85.2715,29100.0
2014-12-10 12:10:00,92.86,92.91,92.73,92.84,16100.0,85.1889,85.2348,85.0697,85.1706,16100.0
2014-12-10 12:20:00,92.84,92.95,92.81,92.9,10000.0,85.1706,85.2715,85.1431,85.2256,10000.0
2014-12-10 12:30:00,92.9,92.92,92.78,92.85,18100.0,85.2256,85.244,85.1155,85.1798,18100.0
2014-12-10 12:40:00,92.83,92.9,92.79,92.89,26100.0,85.1614,85.2256,85.1247,85.2164,26100.0
2014-12-10 12:50:00,92.92,93.09,92.89,93.09,21100.0,85.244,85.3999,85.2164,85.3999,21100.0
2014-12-10 13:00:00,93.09,93.11,92.98,92.99,22000.0,85.3999,85.4183,85.299,85.3082,22000.0
2014-12-10 13:10:00,93.0,93.19,93.0,93.12,13200.0,85.3174,85.4917,85.3174,85.4274,13200.0
2014-12-10 13:20:00,93.1,93.1,92.98,93.0,7200.0,85.4091,85.4091,85.299,85.3174,7200.0
2014-12-10 13:30:00,92.99,93.01,92.9,92.91,14700.0,85.3082,85.3265,85.2256,85.2348,14700.0
2014-12-10 13:40:00,92.9,92.95,92.75,92.76,21000.0,85.2256,85.2715,85.088,85.0972,21000.0
2014-12-10 13:50:00,92.76,92.84,92.71,92.79,35000.0,85.0972,85.1706,85.0513,85.1247,35000.0
2014-12-10 14:00:00,92.79,92.83,92.65,92.8,28800.0,85.1247,85.1614,84.9963,85.1339,28800.0
2014-12-10 14:10:00,92.78,92.85,92.69,92.81,29400.0,85.1155,85.1798,85.033,85.1431,29400.0
2014-12-10 14:20:00,92.81,92.81,92.53,92.58,24400.0,85.1431,85.1431,84.8862,84.9321,24400.0
2014-12-10 14:30:00,92.58,92.59,92.44,92.46,23600.0,84.9321,84.9412,84.8036,84.822,23600.0
2014-12-10 14:40:00,92.49,92.49,92.24,92.35,45800.0,84.8495,84.8495,84.6201,84.7211,45800.0
2014-12-10 14:50:00,92.36,92.36,92.19,92.22,41400.0,84.7302,84.7302,84.5743,84.6018,41400.0
2014-12-10 15:00:00,92.23,92.42,92.18,92.4,36500.0,84.611,84.7853,84.5651,84.7669,36500.0
2014-12-10 15:10:00,92.4,92.62,92.4,92.62,43700.0,84.7669,84.9688,84.7669,84.9688,43700.0
2014-12-10 15:20:00,92.63,92.79,92.61,92.63,53900.0,84.9779,85.1247,84.9596,84.9779,53900.0
2014-12-10 15:30:00,92.65,92.85,92.61,92.73,51100.0,84.9963,85.1798,84.9596,85.0697,51100.0
2014-12-10 15:40:00,92.73,92.74,92.36,92.4,62700.0,85.0697,85.0788,84.7302,84.7669,62700.0
2014-12-10 15:50:00,92.38,92.7,92.38,92.56,129700.0,84.7486,85.0421,84.7486,84.9137,129700.0
2014-12-11 09:30:00,93.14,93.6,92.57,92.93,41600.0,85.4458,85.8678,84.9229,85.2531,41600.0
2014-12-11 09:40:00,92.94,93.72,92.94,93.7,48000.0,85.2623,85.9779,85.2623,85.9595,48000.0
2014-12-11 09:50:00,93.73,93.97,93.7,93.88,34700.0,85.9871,86.2072,85.9595,86.1247,34700.0
2014-12-11 10:00:00,93.88,93.88,93.55,93.68,52400.0,86.1247,86.1247,85.8219,85.9412,52400.0
2014-12-11 10:10:00,93.68,93.75,93.51,93.67,24700.0,85.9412,86.0054,85.7852,85.932,24700.0
2014-12-11 10:20:00,93.67,94.0,93.64,93.97,25400.0,85.932,86.2348,85.9045,86.2072,25400.0
2014-12-11 10:30:00,93.97,94.05,93.85,94.03,49800.0,86.2072,86.2806,86.0971,86.2623,49800.0
2014-12-11 10:40:00,94.03,94.06,93.94,93.95,28200.0,86.2623,86.2898,86.1797,86.1889,28200.0
2014-12-11 10:50:00,93.95,94.0,93.79,93.81,18200.0,86.1889,86.2348,86.0421,86.0604,18200.0
2014-12-11 11:00:00,93.77,93.83,93.64,93.72,26400.0,86.0238,86.0788,85.9045,85.9779,26400.0
2014-12-11 11:10:00,93.71,93.84,93.71,93.8,19400.0,85.9687,86.088,85.9687,86.0513,19400.0
2014-12-11 11:20:00,93.8,93.82,93.7,93.75,17900.0,86.0513,86.0696,85.9595,86.0054,17900.0
2014-12-11 11:30:00,93.76,93.83,93.69,93.79,16500.0,86.0146,86.0788,85.9504,86.0421,16500.0
2014-12-11 11:40:00,93.81,93.84,93.7,93.75,23000.0,86.0604,86.088,85.9595,86.0054,23000.0
2014-12-11 11:50:00,93.76,93.85,93.75,93.83,12300.0,86.0146,86.0971,86.0054,86.0788,12300.0
2014-12-11 12:00:00,93.84,93.85,93.69,93.7,13700.0,86.088,86.0971,85.9504,85.9595,13700.0
2014-12-11 12:10:00,93.7,93.78,93.63,93.77,22700.0,85.9595,86.0329,85.8953,86.0238,22700.0
2014-12-11 12:20:00,93.77,93.8,93.72,93.75,20400.0,86.0238,86.0513,85.9779,86.0054,20400.0
2014-12-11 12:30:00,93.75,93.79,93.72,93.75,33400.0,86.0054,86.0421,85.9779,86.0054,33400.0
2014-12-11 12:40:00,93.75,93.77,93.67,93.74,19900.0,86.0054,86.0238,85.932,85.9962,19900.0
2014-12-11 12:50:00,93.74,93.89,93.73,93.88,30700.0,85.9962,86.1338,85.9871,86.1247,30700.0
2014-12-11 13:00:00,93.88,93.94,93.79,93.92,39200.0,86.1247,86.1797,86.0421,86.1614,39200.0
2014-12-11 13:10:00,93.92,93.93,93.77,93.8,41400.0,86.1614,86.1705,86.0238,86.0513,41400.0
2014-12-11 13:20:00,93.8,93.82,93.65,93.65,33500.0,86.0513,86.0696,85.9137,85.9137,33500.0
2014-12-11 13:30:00,93.65,93.83,93.65,93.78,23700.0,85.9137,86.0788,85.9137,86.0329,23700.0
2014-12-11 13:40:00,93.78,93.99,93.76,93.99,19500.0,86.0329,86.2256,86.0146,86.2256,19500.0
2014-12-11 13:50:00,94.0,94.01,93.73,93.73,25400.0,86.2348,86.2439,85.9871,85.9871,25400.0
2014-12-11 14:00:00,93.73,93.87,93.69,93.87,30200.0,85.9871,86.1155,85.9504,86.1155,30200.0
2014-12-11 14:10:00,93.87,93.91,93.77,93.79,26200.0,86.1155,86.1522,86.0238,86.0421,26200.0
2014-12-11 14:20:00,93.78,93.82,93.66,93.68,38700.0,86.0329,86.0696,85.9228,85.9412,38700.0
2014-12-11 14:30:00,93.67,93.82,93.65,93.82,64300.0,85.932,86.0696,85.9137,86.0696,64300.0
2014-12-11 14:40:00,93.82,93.91,93.75,93.75,260000.0,86.0696,86.1522,86.0054,86.0054,260000.0
2014-12-11 14:50:00,93.73,93.81,93.69,93.77,90400.0,85.9871,86.0604,85.9504,86.0238,90400.0
2014-12-11 15:00:00,93.77,93.87,93.76,93.8,70600.0,86.0238,86.1155,86.0146,86.0513,70600.0
2014-12-11 15:10:00,93.79,94.04,93.79,93.97,49300.0,86.0421,86.2714,86.0421,86.2072,49300.0
2014-12-11 15:20:00,93.97,94.0,93.78,93.84,35100.0,86.2072,86.2348,86.0329,86.088,35100.0
2014-12-11 15:30:00,93.86,93.95,93.77,93.9,82500.0,86.1063,86.1889,86.0238,86.143,82500.0
2014-12-11 15:40:00,93.92,94.01,93.65,93.67,107500.0,86.1614,86.2439,85.9137,85.932,107500.0
2014-12-11 15:50:00,93.66,93.69,93.28,93.39,148200.0,85.9228,85.9504,85.5742,85.6751,148200.0
2014-12-12 09:30:00,92.22,92.77,90.7,92.63,79600.0,84.6018,85.1064,83.2074,84.9779,79600.0
2014-12-12 09:40:00,92.62,93.02,92.51,92.7,44700.0,84.9688,85.3357,84.8678,85.0421,44700.0
2014-12-12 09:50:00,92.8,93.13,92.71,93.02,18600.0,85.1339,85.4366,85.0513,85.3357,18600.0
2014-12-12 10:00:00,92.99,93.11,92.9,93.07,29100.0,85.3082,85.4183,85.2256,85.3816,29100.0
2014-12-12 10:10:00,93.07,93.07,92.57,92.91,28200.0,85.3816,85.3816,84.9229,85.2348,28200.0
2014-12-12 10:20:00,92.91,92.91,92.6,92.79,26300.0,85.2348,85.2348,84.9504,85.1247,26300.0
2014-12-12 10:30:00,92.83,93.01,92.79,92.79,16100.0,85.1614,85.3265,85.1247,85.1247,16100.0
2014-12-12 10:40:00,92.79,92.93,92.7,92.77,25300.0,85.1247,85.2531,85.0421,85.1064,25300.0
2014-12-12 10:50:00,92.77,92.77,92.5,92.53,39400.0,85.1064,85.1064,84.8587,84.8862,39400.0
2014-12-12 11:00:00,92.56,92.74,92.48,92.72,36700.0,84.9137,85.0788,84.8403,85.0605,36700.0
2014-12-12 11:10:00,92.72,92.83,92.62,92.69,18000.0,85.0605,85.1614,84.9688,85.033,18000.0
2014-12-12 11:20:00,92.69,92.77,92.51,92.52,29900.0,85.033,85.1064,84.8678,84.877,29900.0
2014-12-12 11:30:00,92.53,92.81,92.53,92.8,20700.0,84.8862,85.1431,84.8862,85.1339,20700.0
2014-12-12 11:40:00,92.83,92.92,92.75,92.9,13100.0,85.1614,85.244,85.088,85.2256,13100.0
2014-12-12 11:50:00,92.9,92.92,92.6,92.62,30400.0,85.2256,85.244,84.9504,84.9688,30400.0
2014-12-12 12:00:00,92.64,92.74,92.57,92.68,13600.0,84.9871,85.0788,84.9229,85.0238,13600.0
2014-12-12 12:10:00,92.7,92.77,92.64,92.64,16200.0,85.0421,85.1064,84.9871,84.9871,16200.0
2014-12-12 12:20:00,92.64,92.9,92.53,92.84,21900.0,84.9871,85.2256,84.8862,85.1706,21900.0
2014-12-12 12:30:00,92.84,92.88,92.73,92.77,11600.0,85.1706,85.2073,85.0697,85.1064,11600.0
2014-12-12 12:40:00,92.78,92.78,92.62,92.68,18300.0,85.1155,85.1155,84.9688,85.0238,18300.0
2014-12-12 12:50:00,92.71,92.71,92.53,92.6,13700.0,85.0513,85.0513,84.8862,84.9504,13700.0
2014-12-12 13:00:00,92.6,92.77,92.55,92.75,23200.0,84.9504,85.1064,84.9045,85.088,23200.0
2014-12-12 13:10:00,92.72,93.0,92.63,92.86,23700.0,85.0605,85.3174,84.9779,85.1889,23700.0
2014-12-12 13:20:00,92.86,93.06,92.86,93.04,14900.0,85.1889,85.3724,85.1889,85.3541,14900.0
2014-12-12 13:30:00,93.06,93.06,92.71,92.79,23600.0,85.3724,85.3724,85.0513,85.1247,23600.0
2014-12-12 13:40:00,92.81,92.95,92.69,92.95,16500.0,85.1431,85.2715,85.033,85.2715,16500.0
2014-12-12 13:50:00,92.95,93.27,92.95,93.25,33300.0,85.2715,85.5651,85.2715,85.5467,33300.0
2014-12-12 14:00:00,93.25,93.29,93.14,93.21,45300.0,85.5467,85.5834,85.4458,85.51,45300.0
2014-12-12 14:10:00,93.21,93.21,93.12,93.18,30800.0,85.51,85.51,85.4274,85.4825,30800.0
2014-12-12 14:20:00,93.17,93.26,93.11,93.16,24200.0,85.4733,85.5559,85.4183,85.4641,24200.0
2014-12-12 14:30:00,93.16,93.22,93.12,93.15,32100.0,85.4641,85.5192,85.4274,85.455,32100.0
2014-12-12 14:40:00,93.16,93.19,93.12,93.15,38700.0,85.4641,85.4917,85.4274,85.455,38700.0
2014-12-12 14:50:00,93.15,93.28,93.13,93.27,27500.0,85.455,85.5742,85.4366,85.5651,27500.0
2014-12-12 15:00:00,93.27,93.34,93.11,93.19,36500.0,85.5651,85.6293,85.4183,85.4917,36500.0
2014-12-12 15:10:00,93.19,93.23,93.13,93.17,49100.0,85.4917,85.5284,85.4366,85.4733,49100.0
2014-12-12 15:20:00,93.17,93.2,93.11,93.18,49200.0,85.4733,85.5008,85.4183,85.4825,49200.0
2014-12-12 15:30:00,93.19,93.19,92.89,92.89,123300.0,85.4917,85.4917,85.2164,85.2164,123300.0
2014-12-12 15:40:00,92.89,92.89,92.65,92.68,49400.0,85.2164,85.2164,84.9963,85.0238,49400.0
2014-12-12 15:50:00,92.69,92.69,92.12,92.18,267000.0,85.033,85.033,84.5101,84.5651,267000.0
2014-12-15 09:30:00,93.02,93.02,92.06,92.14,80000.0,85.3357,85.3357,84.455,84.5284,80000.0
2014-12-15 09:40:00,92.16,92.82,92.16,92.82,45400.0,84.5468,85.1522,84.5468,85.1522,45400.0
2014-12-15 09:50:00,92.82,92.83,92.56,92.61,31000.0,85.1522,85.1614,84.9137,84.9596,31000.0
2014-12-15 10:00:00,92.61,92.69,92.3,92.45,40900.0,84.9596,85.033,84.6752,84.8128,40900.0
2014-12-15 10:10:00,92.46,92.75,92.46,92.55,26000.0,84.822,85.088,84.822,84.9045,26000.0
2014-12-15 10:20:00,92.55,92.73,92.37,92.7,23900.0,84.9045,85.0697,84.7394,85.0421,23900.0
2014-12-15 10:30:00,92.7,92.74,92.36,92.4,21900.0,85.0421,85.0788,84.7302,84.7669,21900.0
2014-12-15 10:40:00,92.42,92.45,92.29,92.37,49000.0,84.7853,84.8128,84.666,84.7394,49000.0
2014-12-15 10:50:00,92.38,92.82,92.38,92.48,23100.0,84.7486,85.1522,84.7486,84.8403,23100.0
2014-12-15 11:00:00,92.48,92.53,92.25,92.43,54000.0,84.8403,84.8862,84.6293,84.7944,54000.0
2014-12-15 11:10:00,92.4,92.42,92.09,92.09,56000.0,84.7669,84.7853,84.4825,84.4825,56000.0
2014-12-15 11:20:00,92.12,92.22,91.69,91.86,28400.0,84.5101,84.6018,84.1156,84.2715,28400.0
2014-12-15 11:30:00,91.86,92.03,91.68,91.7,23100.0,84.2715,84.4275,84.1064,84.1248,23100.0
2014-12-15 11:40:00,91.73,91.95,91.61,91.73,24500.0,84.1523,84.3541,84.0422,84.1523,24500.0
2014-12-15 11:50:00,91.68,91.76,91.6,91.62,32500.0,84.1064,84.1798,84.033,84.0514,32500.0
2014-12-15 12:00:00,91.62,92.01,91.62,91.88,19500.0,84.0514,84.4091,84.0514,84.2899,19500.0
2014-12-15 12:10:00,91.92,92.0,91.81,91.82,16100.0,84.3266,84.4,84.2257,84.2348,16100.0
2014-12-15 12:20:00,91.82,92.32,91.82,92.22,24800.0,84.2348,84.6935,84.2348,84.6018,24800.0
2014-12-15 12:30:00,92.24,92.32,91.99,92.32,19700.0,84.6201,84.6935,84.3908,84.6935,19700.0
2014-12-15 12:40:00,92.32,92.32,92.08,92.21,13800.0,84.6935,84.6935,84.4734,84.5926,13800.0
2014-12-15 12:50:00,92.25,92.48,92.15,92.4,23200.0,84.6293,84.8403,84.5376,84.7669,23200.0
2014-12-15 13:00:00,92.4,92.5,92.35,92.43,24400.0,84.7669,84.8587,84.7211,84.7944,24400.0
2014-12-15 13:10:00,92.43,92.45,92.23,92.32,53900.0,84.7944,84.8128,84.611,84.6935,53900.0
2014-12-15 13:20:00,92.32,92.48,92.3,92.33,32300.0,84.6935,84.8403,84.6752,84.7027,32300.0
2014-12-15 13:30:00,92.33,92.56,92.26,92.52,48900.0,84.7027,84.9137,84.6385,84.877,48900.0
2014-12-15 13:40:00,92.53,92.68,92.48,92.51,48000.0,84.8862,85.0238,84.8403,84.8678,48000.0
2014-12-15 13:50:00,92.5,92.7,92.43,92.68,36900.0,84.8587,85.0421,84.7944,85.0238,36900.0
2014-12-15 14:00:00,92.68,92.71,92.39,92.48,41500.0,85.0238,85.0513,84.7578,84.8403,41500.0
2014-12-15 14:10:00,92.48,92.58,92.41,92.56,35800.0,84.8403,84.9321,84.7761,84.9137,35800.0
2014-12-15 14:20:00,92.56,93.1,92.51,93.03,38100.0,84.9137,85.4091,84.8678,85.3449,38100.0
2014-12-15 14:30:00,93.03,93.29,92.97,93.24,47900.0,85.3449,85.5834,85.2898,85.5375,47900.0
2014-12-15 14:40:00,93.26,93.3,92.97,92.97,50500.0,85.5559,85.5926,85.2898,85.2898,50500.0
2014-12-15 14:50:00,92.97,93.12,92.95,92.95,44900.0,85.2898,85.4274,85.2715,85.2715,44900.0
2014-12-15 15:00:00,92.95,93.12,92.9,93.01,41300.0,85.2715,85.4274,85.2256,85.3265,41300.0
2014-12-15 15:10:00,93.01,93.18,92.99,93.03,43500.0,85.3265,85.4825,85.3082,85.3449,43500.0
2014-12-15 15:20:00,93.03,93.1,92.91,92.91,51900.0,85.3449,85.4091,85.2348,85.2348,51900.0
2014-12-15 15:30:00,92.91,93.24,92.78,93.15,68700.0,85.2348,85.5375,85.1155,85.455,68700.0
2014-12-15 15:40:00,93.16,93.18,92.81,92.98,76300.0,85.4641,85.4825,85.1431,85.299,76300.0
2014-12-15 15:50:00,92.99,93.0,92.66,92.67,188000.0,85.3082,85.3174,85.0054,85.0146,188000.0
2014-12-16 09:30:00,92.57,92.95,92.05,92.76,38200.0,84.9229,85.2715,84.4458,85.0972,38200.0
2014-12-16 09:40:00,92.77,92.77,92.34,92.7,21800.0,85.1064,85.1064,84.7119,85.0421,21800.0
2014-12-16 09:50:00,92.71,92.92,92.56,92.83,39500.0,85.0513,85.244,84.9137,85.1614,39500.0
2014-12-16 10:00:00,92.79,92.92,92.39,92.39,25800.0,85.1247,85.244,84.7578,84.7578,25800.0
2014-12-16 10:10:00,92.43,92.66,92.32,92.65,23200.0,84.7944,85.0054,84.6935,84.9963,23200.0
2014-12-16 10:20:00,92.67,92.93,92.5,92.9,12800.0,85.0146,85.2531,84.8587,85.2256,12800.0
2014-12-16 10:30:00,92.92,92.95,92.67,92.71,16800.0,85.244,85.2715,85.0146,85.0513,16800.0
2014-12-16 10:40:00,92.71,92.81,92.53,92.67,8700.0,85.0513,85.1431,84.8862,85.0146,8700.0
2014-12-16 10:50:00,92.64,93.0,92.62,92.95,36300.0,84.9871,85.3174,84.9688,85.2715,36300.0
2014-12-16 11:00:00,92.95,93.0,92.85,92.85,19900.0,85.2715,85.3174,85.1798,85.1798,19900.0
2014-12-16 11:10:00,92.81,93.12,92.81,93.12,17100.0,85.1431,85.4274,85.1431,85.4274,17100.0
2014-12-16 11:20:00,93.12,93.54,93.04,93.4,25100.0,85.4274,85.8128,85.3541,85.6843,25100.0
2014-12-16 11:30:00,93.41,93.88,93.41,93.67,52800.0,85.6935,86.1247,85.6935,85.932,52800.0
2014-12-16 11:40:00,93.67,93.87,93.65,93.79,36400.0,85.932,86.1155,85.9137,86.0421,36400.0
2014-12-16 11:50:00,93.77,93.79,93.59,93.72,31400.0,86.0238,86.0421,85.8586,85.9779,31400.0
2014-12-16 12:00:00,93.72,93.75,93.56,93.57,42500.0,85.9779,86.0054,85.8311,85.8403,42500.0
2014-12-16 12:10:00,93.58,93.74,93.56,93.66,34000.0,85.8494,85.9962,85.8311,85.9228,34000.0
2014-12-16 12:20:00,93.62,93.67,93.45,93.48,19800.0,85.8861,85.932,85.7302,85.7577,19800.0
2014-12-16 12:30:00,93.46,93.55,93.44,93.45,26100.0,85.7394,85.8219,85.721,85.7302,26100.0
2014-12-16 12:40:00,93.46,93.57,93.2,93.45,42600.0,85.7394,85.8403,85.5008,85.7302,42600.0
2014-12-16 12:50:00,93.47,93.55,93.38,93.48,43400.0,85.7485,85.8219,85.666,85.7577,43400.0
2014-12-16 13:00:00,93.48,93.54,93.29,93.35,28400.0,85.7577,85.8128,85.5834,85.6384,28400.0
2014-12-16 13:10:00,93.3,93.3,93.03,93.11,53000.0,85.5926,85.5926,85.3449,85.4183,53000.0
2014-12-16 13:20:00,93.12,93.15,92.85,92.91,20900.0,85.4274,85.455,85.1798,85.2348,20900.0
2014-12-16 13:30:00,92.9,93.19,92.77,93.14,35200.0,85.2256,85.4917,85.1064,85.4458,35200.0
2014-12-16 13:40:00,93.16,93.36,93.13,93.24,22400.0,85.4641,85.6476,85.4366,85.5375,22400.0
2014-12-16 13:50:00,93.18,93.36,93.14,93.16,24600.0,85.4825,85.6476,85.4458,85.4641,24600.0
2014-12-16 14:00:00,93.22,93.36,93.18,93.36,27900.0,85.5192,85.6476,85.4825,85.6476,27900.0
2014-12-16 14:10:00,93.29,93.35,93.0,93.07,19400.0,85.5834,85.6384,85.3174,85.3816,19400.0
2014-12-16 14:20:00,93.07,93.17,93.0,93.02,21800.0,85.3816,85.4733,85.3174,85.3357,21800.0
2014-12-16 14:30:00,93.06,93.14,92.88,92.93,29900.0,85.3724,85.4458,85.2073,85.2531,29900.0
2014-12-16 14:40:00,92.94,93.08,92.88,93.0,47100.0,85.2623,85.3908,85.2073,85.3174,47100.0
2014-12-16 14:50:00,93.0,93.0,92.79,92.81,72700.0,85.3174,85.3174,85.1247,85.1431,72700.0
2014-12-16 15:00:00,92.81,92.93,92.61,92.77,42000.0,85.1431,85.2531,84.9596,85.1064,42000.0
2014-12-16 15:10:00,92.77,92.79,92.59,92.69,39400.0,85.1064,85.1247,84.9412,85.033,39400.0
2014-12-16 15:20:00,92.68,92.79,92.5,92.59,62200.0,85.0238,85.1247,84.8587,84.9412,62200.0
2014-12-16 15:30:00,92.59,92.79,92.47,92.52,82100.0,84.9412,85.1247,84.8311,84.877,82100.0
2014-12-16 15:40:00,92.53,92.54,92.29,92.5,89100.0,84.8862,84.8954,84.666,84.8587,89100.0
2014-12-16 15:50:00,92.49,92.51,91.94,92.11,421000.0,84.8495,84.8678,84.3449,84.5009,421000.0
2014-12-17 09:30:00,92.03,92.54,91.69,91.95,39700.0,84.4275,84.8954,84.1156,84.3541,39700.0
2014-12-17 09:40:00,91.98,92.62,91.98,92.28,17200.0,84.3816,84.9688,84.3816,84.6568,17200.0
2014-12-17 09:50:00,92.4,92.48,92.25,92.48,33100.0,84.7669,84.8403,84.6293,84.8403,33100.0
2014-12-17 10:00:00,92.4,92.48,91.92,91.98,35500.0,84.7669,84.8403,84.3266,84.3816,35500.0
2014-12-17 10:10:00,92.03,92.32,92.03,92.32,31300.0,84.4275,84.6935,84.4275,84.6935,31300.0
2014-12-17 10:20:00,92.34,92.34,92.1,92.14,12100.0,84.7119,84.7119,84.4917,84.5284,12100.0
2014-12-17 10:30:00,92.14,92.25,92.06,92.2,20700.0,84.5284,84.6293,84.455,84.5834,20700.0
2014-12-17 10:40:00,92.16,92.23,92.1,92.1,18100.0,84.5468,84.611,84.4917,84.4917,18100.0
2014-12-17 10:50:00,92.1,92.24,91.95,91.98,25800.0,84.4917,84.6201,84.3541,84.3816,25800.0
2014-12-17 11:00:00,91.99,92.09,91.97,92.01,13000.0,84.3908,84.4825,84.3724,84.4091,13000.0
2014-12-17 11:10:00,91.99,92.07,91.79,92.07,40200.0,84.3908,84.4642,84.2073,84.4642,40200.0
2014-12-17 11:20:00,92.06,92.26,92.03,92.15,27200.0,84.455,84.6385,84.4275,84.5376,27200.0
2014-12-17 11:30:00,92.19,92.44,92.11,92.44,28600.0,84.5743,84.8036,84.5009,84.8036,28600.0
2014-12-17 11:40:00,92.45,92.45,92.22,92.32,74900.0,84.8128,84.8128,84.6018,84.6935,74900.0
2014-12-17 11:50:00,92.33,92.49,92.27,92.31,15100.0,84.7027,84.8495,84.6477,84.6844,15100.0
2014-12-17 12:00:00,92.31,92.36,91.97,92.0,27900.0,84.6844,84.7302,84.3724,84.4,27900.0
2014-12-17 12:10:00,92.02,92.05,91.88,91.89,8400.0,84.4183,84.4458,84.2899,84.2991,8400.0
2014-12-17 12:20:00,91.91,91.91,91.67,91.69,9400.0,84.3174,84.3174,84.0972,84.1156,9400.0
2014-12-17 12:30:00,91.68,91.72,91.47,91.47,31300.0,84.1064,84.1431,83.9138,83.9138,31300.0
2014-12-17 12:40:00,91.47,91.57,91.42,91.42,19900.0,83.9138,84.0055,83.8679,83.8679,19900.0
2014-12-17 12:50:00,91.44,91.68,91.44,91.62,10900.0,83.8862,84.1064,83.8862,84.0514,10900.0
2014-12-17 13:00:00,91.63,91.84,91.39,91.84,67100.0,84.0605,84.2532,83.8404,84.2532,67100.0
2014-12-17 13:10:00,91.86,91.95,91.66,91.82,60900.0,84.2715,84.3541,84.0881,84.2348,60900.0
2014-12-17 13:20:00,91.82,91.85,91.69,91.78,37600.0,84.2348,84.2624,84.1156,84.1981,37600.0
2014-12-17 13:30:00,91.8,91.93,91.76,91.89,33100.0,84.2165,84.3358,84.1798,84.2991,33100.0
2014-12-17 13:40:00,91.9,92.05,91.7,91.84,44700.0,84.3082,84.4458,84.1248,84.2532,44700.0
2014-12-17 13:50:00,91.85,92.03,91.78,92.03,27800.0,84.2624,84.4275,84.1981,84.4275,27800.0
2014-12-17 14:00:00,91.99,92.64,91.98,92.46,78600.0,84.3908,84.9871,84.3816,84.822,78600.0
2014-12-17 14:10:00,92.45,92.67,92.41,92.5,28100.0,84.8128,85.0146,84.7761,84.8587,28100.0
2014-12-17 14:20:00,92.49,92.61,92.39,92.48,24600.0,84.8495,84.9596,84.7578,84.8403,24600.0
2014-12-17 14:30:00,92.51,92.72,92.25,92.7,42300.0,84.8678,85.0605,84.6293,85.0421,42300.0
2014-12-17 14:40:00,92.67,92.7,92.39,92.46,69300.0,85.0146,85.0421,84.7578,84.822,69300.0
2014-12-17 14:50:00,92.4,92.56,92.22,92.25,35700.0,84.7669,84.9137,84.6018,84.6293,35700.0
2014-12-17 15:00:00,92.24,92.36,92.0,92.29,66900.0,84.6201,84.7302,84.4,84.666,66900.0
2014-12-17 15:10:00,92.29,92.46,92.22,92.45,47600.0,84.666,84.822,84.6018,84.8128,47600.0
2014-12-17 15:20:00,92.47,92.86,92.47,92.84,133100.0,84.8311,85.1889,84.8311,85.1706,133100.0
2014-12-17 15:30:00,92.84,93.02,92.79,92.93,104100.0,85.1706,85.3357,85.1247,85.2531,104100.0
2014-12-17 15:40:00,92.94,93.2,92.93,93.05,98000.0,85.2623,85.5008,85.2531,85.3632,98000.0
2014-12-17 15:50:00,93.06,93.1,92.81,92.87,174200.0,85.3724,85.4091,85.1431,85.1981,174200.0
2014-12-18 09:30:00,92.79,92.95,92.09,92.47,154300.0,85.1247,85.2715,84.4825,84.8311,154300.0
2014-12-18 09:40:00,92.47,92.81,92.44,92.5,75800.0,84.8311,85.1431,84.8036,84.8587,75800.0
2014-12-18 09:50:00,92.55,93.17,92.44,93.16,68500.0,84.9045,85.4733,84.8036,85.4641,68500.0
2014-12-18 10:00:00,93.2,93.23,92.89,93.02,58500.0,85.5008,85.5284,85.2164,85.3357,58500.0
2014-12-18 10:10:00,93.02,93.57,92.94,93.54,52200.0,85.3357,85.8403,85.2623,85.8128,52200.0
2014-12-18 10:20:00,93.53,93.67,93.49,93.62,37400.0,85.8036,85.932,85.7669,85.8861,37400.0
2014-12-18 10:30:00,93.62,93.67,93.36,93.44,42100.0,85.8861,85.932,85.6476,85.721,42100.0
2014-12-18 10:40:00,93.46,93.5,93.3,93.44,41600.0,85.7394,85.7761,85.5926,85.721,41600.0
2014-12-18 10:50:00,93.44,93.56,93.39,93.46,44000.0,85.721,85.8311,85.6751,85.7394,44000.0
2014-12-18 11:00:00,93.46,93.46,93.01,93.08,49000.0,85.7394,85.7394,85.3265,85.3908,49000.0
2014-12-18 11:10:00,93.1,93.16,92.97,93.0,81100.0,85.4091,85.4641,85.2898,85.3174,81100.0
2014-12-18 11:20:00,93.0,93.2,92.96,93.1,52100.0,85.3174,85.5008,85.2807,85.4091,52100.0
2014-12-18 11:30:00,93.1,93.3,93.1,93.19,36300.0,85.4091,85.5926,85.4091,85.4917,36300.0
2014-12-18 11:40:00,93.19,93.27,93.0,93.01,39600.0,85.4917,85.5651,85.3174,85.3265,39600.0
2014-12-18 11:50:00,93.01,93.24,92.99,93.22,65300.0,85.3265,85.5375,85.3082,85.5192,65300.0
2014-12-18 12:00:00,93.23,93.33,93.18,93.21,42000.0,85.5284,85.6201,85.4825,85.51,42000.0
2014-12-18 12:10:00,93.22,93.3,93.05,93.1,43600.0,85.5192,85.5926,85.3632,85.4091,43600.0
2014-12-18 12:20:00,93.11,93.27,93.02,93.21,19800.0,85.4183,85.5651,85.3357,85.51,19800.0
2014-12-18 12:30:00,93.25,93.56,93.25,93.56,42700.0,85.5467,85.8311,85.5467,85.8311,42700.0
2014-12-18 12:40:00,93.56,93.73,93.55,93.73,37500.0,85.8311,85.9871,85.8219,85.9871,37500.0
2014-12-18 12:50:00,93.73,93.8,93.63,93.75,40300.0,85.9871,86.0513,85.8953,86.0054,40300.0
2014-12-18 13:00:00,93.76,93.79,93.59,93.63,49100.0,86.0146,86.0421,85.8586,85.8953,49100.0
2014-12-18 13:10:00,93.64,93.67,93.56,93.59,34900.0,85.9045,85.932,85.8311,85.8586,34900.0
2014-12-18 13:20:00,93.58,93.89,93.58,93.87,37800.0,85.8494,86.1338,85.8494,86.1155,37800.0
2014-12-18 13:30:00,93.83,93.99,93.82,93.82,41200.0,86.0788,86.2256,86.0696,86.0696,41200.0
2014-12-18 13:40:00,93.82,93.88,93.74,93.82,41400.0,86.0696,86.1247,85.9962,86.0696,41400.0
2014-12-18 13:50:00,93.82,93.92,93.79,93.86,32300.0,86.0696,86.1614,86.0421,86.1063,32300.0
2014-12-18 14:00:00,93.86,93.91,93.68,93.87,55900.0,86.1063,86.1522,85.9412,86.1155,55900.0
2014-12-18 14:10:00,93.87,94.1,93.85,94.02,54000.0,86.1155,86.3265,86.0971,86.2531,54000.0
2014-12-18 14:20:00,94.02,94.09,93.86,93.86,62600.0,86.2531,86.3173,86.1063,86.1063,62600.0
2014-12-18 14:30:00,93.87,94.06,93.68,94.02,69400.0,86.1155,86.2898,85.9412,86.2531,69400.0
2014-12-18 14:40:00,93.98,94.03,93.61,93.62,72900.0,86.2164,86.2623,85.877,85.8861,72900.0
2014-12-18 14:50:00,93.61,93.85,93.61,93.74,50800.0,85.877,86.0971,85.877,85.9962,50800.0
2014-12-18 15:00:00,93.74,93.86,93.67,93.72,54200.0,85.9962,86.1063,85.932,85.9779,54200.0
2014-12-18 15:10:00,93.71,93.96,93.71,93.9,62600.0,85.9687,86.1981,85.9687,86.143,62600.0
2014-12-18 15:20:00,93.92,94.09,93.82,94.03,103200.0,86.1614,86.3173,86.0696,86.2623,103200.0
2014-12-18 15:30:00,94.03,94.12,94.0,94.02,62500.0,86.2623,86.3448,86.2348,86.2531,62500.0
2014-12-18 15:40:00,94.02,94.17,94.01,94.08,79900.0,86.2531,86.3907,86.2439,86.3081,79900.0
2014-12-18 15:50:00,94.08,94.48,94.08,94.48,276000.0,86.3081,86.6751,86.3081,86.6751,276000.0
2014-12-19 09:30:00,94.26,95.25,94.26,95.24,708100.0,86.4733,87.3815,86.4733,87.3723,708100.0
2014-12-19 09:40:00,95.23,95.56,95.21,95.53,58900.0,87.3631,87.6659,87.3448,87.6384,58900.0
2014-12-19 09:50:00,95.53,95.84,95.34,95.84,36700.0,87.6384,87.9228,87.4641,87.9228,36700.0
2014-12-19 10:00:00,95.84,95.84,95.45,95.57,39000.0,87.9228,87.9228,87.565,87.6751,39000.0
2014-12-19 10:10:00,95.61,95.71,95.54,95.62,21600.0,87.7118,87.8035,87.6475,87.7209,21600.0
2014-12-19 10:20:00,95.64,95.7,95.46,95.62,23400.0,87.7393,87.7943,87.5741,87.7209,23400.0
2014-12-19 10:30:00,95.6,95.62,95.47,95.55,42200.0,87.7026,87.7209,87.5833,87.6567,42200.0
2014-12-19 10:40:00,95.55,95.62,95.34,95.35,60900.0,87.6567,87.7209,87.4641,87.4732,60900.0
2014-12-19 10:50:00,95.34,95.47,95.32,95.46,29400.0,87.4641,87.5833,87.4457,87.5741,29400.0
2014-12-19 11:00:00,95.45,95.45,95.28,95.3,24800.0,87.565,87.565,87.409,87.4274,24800.0
2014-12-19 11:10:00,95.27,95.45,95.27,95.31,29100.0,87.3998,87.565,87.3998,87.4365,29100.0
2014-12-19 11:20:00,95.34,95.48,95.33,95.46,24300.0,87.4641,87.5925,87.4549,87.5741,24300.0
2014-12-19 11:30:00,95.46,95.46,95.29,95.32,14900.0,87.5741,87.5741,87.4182,87.4457,14900.0
2014-12-19 11:40:00,95.33,95.35,95.24,95.31,22800.0,87.4549,87.4732,87.3723,87.4365,22800.0
2014-12-19 11:50:00,95.29,95.33,95.21,95.22,17100.0,87.4182,87.4549,87.3448,87.354,17100.0
2014-12-19 12:00:00,95.21,95.21,95.11,95.15,12700.0,87.3448,87.3448,87.2531,87.2898,12700.0
2014-12-19 12:10:00,95.16,95.16,95.02,95.02,16800.0,87.2989,87.2989,87.1705,87.1705,16800.0
2014-12-19 12:20:00,94.99,94.99,94.85,94.89,18000.0,87.143,87.143,87.0145,87.0512,18000.0
2014-12-19 12:30:00,94.87,94.87,94.65,94.65,13800.0,87.0329,87.0329,86.8311,86.8311,13800.0
2014-12-19 12:40:00,94.69,94.74,94.65,94.7,16500.0,86.8678,86.9136,86.8311,86.8769,16500.0
2014-12-19 12:50:00,94.68,94.75,94.62,94.66,11400.0,86.8586,86.9228,86.8035,86.8402,11400.0
2014-12-19 13:00:00,94.66,94.7,94.59,94.59,18900.0,86.8402,86.8769,86.776,86.776,18900.0
2014-12-19 13:10:00,94.56,94.56,94.46,94.46,18400.0,86.7485,86.7485,86.6568,86.6568,18400.0
2014-12-19 13:20:00,94.47,94.61,94.45,94.46,23400.0,86.6659,86.7944,86.6476,86.6568,23400.0
2014-12-19 13:30:00,94.46,94.49,94.32,94.37,15300.0,86.6568,86.6843,86.5283,86.5742,15300.0
2014-12-19 13:40:00,94.34,94.42,94.32,94.39,14100.0,86.5467,86.6201,86.5283,86.5925,14100.0
2014-12-19 13:50:00,94.4,94.4,94.17,94.17,23200.0,86.6017,86.6017,86.3907,86.3907,23200.0
2014-12-19 14:00:00,94.19,94.39,94.18,94.38,16200.0,86.4091,86.5925,86.3999,86.5834,16200.0
2014-12-19 14:10:00,94.38,94.42,94.3,94.32,16200.0,86.5834,86.6201,86.51,86.5283,16200.0
2014-12-19 14:20:00,94.31,94.37,94.18,94.33,37900.0,86.5191,86.5742,86.3999,86.5375,37900.0
2014-12-19 14:30:00,94.31,94.44,94.31,94.43,33400.0,86.5191,86.6384,86.5191,86.6292,33400.0
2014-12-19 14:40:00,94.42,94.53,94.39,94.53,26400.0,86.6201,86.721,86.5925,86.721,26400.0
2014-12-19 14:50:00,94.53,94.72,94.52,94.7,29600.0,86.721,86.8953,86.7118,86.8769,29600.0
2014-12-19 15:00:00,94.72,94.72,94.51,94.57,21300.0,86.8953,86.8953,86.7026,86.7577,21300.0
2014-12-19 15:10:00,94.57,94.57,94.42,94.45,33600.0,86.7577,86.7577,86.6201,86.6476,33600.0
2014-12-19 15:20:00,94.46,94.51,94.36,94.4,40500.0,86.6568,86.7026,86.565,86.6017,40500.0
2014-12-19 15:30:00,94.41,94.52,94.37,94.5,39600.0,86.6109,86.7118,86.5742,86.6934,39600.0
2014-12-19 15:40:00,94.49,94.54,94.35,94.38,58500.0,86.6843,86.7301,86.5558,86.5834,58500.0
2014-12-19 15:50:00,94.38,94.38,93.82,93.92,258600.0,86.5834,86.5834,86.0696,86.1614,258600.0
2014-12-22 09:30:00,94.45,95.24,94.45,95.08,36800.0,86.6476,87.3723,86.6476,87.2255,36800.0
2014-12-22 09:40:00,95.11,95.11,94.66,94.72,13800.0,87.2531,87.2531,86.8402,86.8953,13800.0
2014-12-22 09:50:00,94.75,94.85,94.37,94.37,34000.0,86.9228,87.0145,86.5742,86.5742,34000.0
2014-12-22 10:00:00,94.39,94.39,94.2,94.37,15000.0,86.5925,86.5925,86.4182,86.5742,15000.0
2014-12-22 10:10:00,94.42,94.53,94.38,94.49,11400.0,86.6201,86.721,86.5834,86.6843,11400.0
2014-12-22 10:20:00,94.5,94.71,94.4,94.7,17200.0,86.6934,86.8861,86.6017,86.8769,17200.0
2014-12-22 10:30:00,94.69,94.69,94.53,94.66,17400.0,86.8678,86.8678,86.721,86.8402,17400.0
2014-12-22 10:40:00,94.63,94.84,94.61,94.79,16900.0,86.8127,87.0054,86.7944,86.9595,16900.0
2014-12-22 10:50:00,94.79,94.86,94.65,94.7,13000.0,86.9595,87.0237,86.8311,86.8769,13000.0
2014-12-22 11:00:00,94.68,94.68,94.34,94.4,32500.0,86.8586,86.8586,86.5467,86.6017,32500.0
2014-12-22 11:10:00,94.37,94.48,94.2,94.39,107600.0,86.5742,86.6751,86.4182,86.5925,107600.0
2014-12-22 11:20:00,94.43,94.71,94.41,94.64,24700.0,86.6292,86.8861,86.6109,86.8219,24700.0
2014-12-22 11:30:00,94.63,94.71,94.57,94.57,9600.0,86.8127,86.8861,86.7577,86.7577,9600.0
2014-12-22 11:40:00,94.58,94.59,94.52,94.55,9100.0,86.7668,86.776,86.7118,86.7393,9100.0
2014-12-22 11:50:00,94.55,94.6,94.47,94.47,16700.0,86.7393,86.7852,86.6659,86.6659,16700.0
2014-12-22 12:00:00,94.48,94.62,94.48,94.62,6300.0,86.6751,86.8035,86.6751,86.8035,6300.0
2014-12-22 12:10:00,94.61,94.66,94.54,94.56,13200.0,86.7944,86.8402,86.7301,86.7485,13200.0
2014-12-22 12:20:00,94.57,94.57,94.39,94.39,11300.0,86.7577,86.7577,86.5925,86.5925,11300.0
2014-12-22 12:30:00,94.41,94.49,94.37,94.43,9200.0,86.6109,86.6843,86.5742,86.6292,9200.0
2014-12-22 12:40:00,94.4,94.45,94.27,94.32,17500.0,86.6017,86.6476,86.4824,86.5283,17500.0
2014-12-22 12:50:00,94.32,94.34,94.24,94.24,13400.0,86.5283,86.5467,86.4549,86.4549,13400.0
2014-12-22 13:00:00,94.24,94.25,94.08,94.11,15000.0,86.4549,86.4641,86.3081,86.3357,15000.0
2014-12-22 13:10:00,94.13,94.22,94.11,94.19,8000.0,86.354,86.4366,86.3357,86.4091,8000.0
2014-12-22 13:20:00,94.19,94.26,94.11,94.23,6900.0,86.4091,86.4733,86.3357,86.4458,6900.0
2014-12-22 13:30:00,94.24,94.31,94.19,94.2,9800.0,86.4549,86.5191,86.4091,86.4182,9800.0
2014-12-22 13:40:00,94.23,94.31,94.21,94.25,14300.0,86.4458,86.5191,86.4274,86.4641,14300.0
2014-12-22 13:50:00,94.24,94.31,94.15,94.25,8300.0,86.4549,86.5191,86.3724,86.4641,8300.0
2014-12-22 14:00:00,94.25,94.28,94.18,94.26,11500.0,86.4641,86.4916,86.3999,86.4733,11500.0
2014-12-22 14:10:00,94.26,94.27,94.15,94.19,20900.0,86.4733,86.4824,86.3724,86.4091,20900.0
2014-12-22 14:20:00,94.21,94.23,94.14,94.16,15300.0,86.4274,86.4458,86.3632,86.3815,15300.0
2014-12-22 14:30:00,94.19,94.21,94.08,94.15,19100.0,86.4091,86.4274,86.3081,86.3724,19100.0
2014-12-22 14:40:00,94.16,94.21,94.13,94.19,13800.0,86.3815,86.4274,86.354,86.4091,13800.0
2014-12-22 14:50:00,94.2,94.25,94.18,94.19,23800.0,86.4182,86.4641,86.3999,86.4091,23800.0
2014-12-22 15:00:00,94.21,94.35,94.2,94.34,19900.0,86.4274,86.5558,86.4182,86.5467,19900.0
2014-12-22 15:10:00,94.35,94.42,94.3,94.35,18600.0,86.5558,86.6201,86.51,86.5558,18600.0
2014-12-22 15:20:00,94.35,94.48,94.34,94.45,23200.0,86.5558,86.6751,86.5467,86.6476,23200.0
2014-12-22 15:30:00,94.45,94.49,94.39,94.49,30300.0,86.6476,86.6843,86.5925,86.6843,30300.0
2014-12-22 15:40:00,94.48,94.64,94.47,94.6,52800.0,86.6751,86.8219,86.6659,86.7852,52800.0
2014-12-22 15:50:00,94.59,94.7,94.54,94.7,129600.0,86.776,86.8769,86.7301,86.8769,129600.0
2014-12-23 09:30:00,95.1,95.12,94.72,94.82,25400.0,87.2439,87.2622,86.8953,86.987,25400.0
2014-12-23 09:40:00,94.83,94.91,94.68,94.79,32700.0,86.9962,87.0696,86.8586,86.9595,32700.0
2014-12-23 09:50:00,94.87,94.94,94.73,94.86,24700.0,87.0329,87.0971,86.9044,87.0237,24700.0
2014-12-23 10:00:00,94.84,95.22,94.82,95.22,16000.0,87.0054,87.354,86.987,87.354,16000.0
2014-12-23 10:10:00,95.19,95.21,95.02,95.14,14000.0,87.3264,87.3448,87.1705,87.2806,14000.0
2014-12-23 10:20:00,95.11,95.24,95.07,95.23,9800.0,87.2531,87.3723,87.2164,87.3631,9800.0
2014-12-23 10:30:00,95.2,95.2,95.0,95.02,23000.0,87.3356,87.3356,87.1521,87.1705,23000.0
2014-12-23 10:40:00,95.01,95.07,94.98,95.05,25400.0,87.1613,87.2164,87.1338,87.198,25400.0
2014-12-23 10:50:00,95.08,95.29,95.08,95.19,21000.0,87.2255,87.4182,87.2255,87.3264,21000.0
2014-12-23 11:00:00,95.19,95.24,95.05,95.13,11600.0,87.3264,87.3723,87.198,87.2714,11600.0
2014-12-23 11:10:00,95.16,95.2,95.03,95.19,13000.0,87.2989,87.3356,87.1797,87.3264,13000.0
2014-12-23 11:20:00,95.17,95.22,95.09,95.16,12100.0,87.3081,87.354,87.2347,87.2989,12100.0
2014-12-23 11:30:00,95.11,95.14,95.01,95.03,24000.0,87.2531,87.2806,87.1613,87.1797,24000.0
2014-12-23 11:40:00,95.04,95.11,94.99,95.03,26900.0,87.1888,87.2531,87.143,87.1797,26900.0
2014-12-23 11:50:00,95.02,95.03,94.93,94.97,18800.0,87.1705,87.1797,87.0879,87.1246,18800.0
2014-12-23 12:00:00,94.98,95.05,94.97,95.02,10400.0,87.1338,87.198,87.1246,87.1705,10400.0
2014-12-23 12:10:00,95.01,95.14,94.99,95.12,15600.0,87.1613,87.2806,87.143,87.2622,15600.0
2014-12-23 12:20:00,95.12,95.18,95.03,95.08,8400.0,87.2622,87.3173,87.1797,87.2255,8400.0
2014-12-23 12:30:00,95.06,95.08,95.01,95.08,15700.0,87.2072,87.2255,87.1613,87.2255,15700.0
2014-12-23 12:40:00,95.07,95.09,95.04,95.09,11800.0,87.2164,87.2347,87.1888,87.2347,11800.0
2014-12-23 12:50:00,95.08,95.16,95.01,95.15,13200.0,87.2255,87.2989,87.1613,87.2898,13200.0
2014-12-23 13:00:00,95.14,95.15,95.11,95.12,2800.0,87.2806,87.2898,87.2531,87.2622,2800.0
2014-12-23 13:10:00,95.16,95.17,95.14,95.16,3900.0,87.2989,87.3081,87.2806,87.2989,3900.0
2014-12-23 13:20:00,95.15,95.17,95.1,95.14,7500.0,87.2898,87.3081,87.2439,87.2806,7500.0
2014-12-23 13:30:00,95.15,95.23,95.13,95.16,7100.0,87.2898,87.3631,87.2714,87.2989,7100.0
2014-12-23 13:40:00,95.16,95.24,95.15,95.18,4600.0,87.2989,87.3723,87.2898,87.3173,4600.0
2014-12-23 13:50:00,95.17,95.21,95.13,95.16,6700.0,87.3081,87.3448,87.2714,87.2989,6700.0
2014-12-23 14:00:00,95.15,95.16,95.1,95.15,7500.0,87.2898,87.2989,87.2439,87.2898,7500.0
2014-12-23 14:10:00,95.15,95.18,95.11,95.11,11900.0,87.2898,87.3173,87.2531,87.2531,11900.0
2014-12-23 14:20:00,95.12,95.14,95.08,95.09,15300.0,87.2622,87.2806,87.2255,87.2347,15300.0
2014-12-23 14:30:00,95.1,95.12,95.07,95.11,8900.0,87.2439,87.2622,87.2164,87.2531,8900.0
2014-12-23 14:40:00,95.11,95.11,95.02,95.06,17400.0,87.2531,87.2531,87.1705,87.2072,17400.0
2014-12-23 14:50:00,95.07,95.14,95.07,95.14,13900.0,87.2164,87.2806,87.2164,87.2806,13900.0
2014-12-23 15:00:00,95.12,95.19,95.1,95.19,15900.0,87.2622,87.3264,87.2439,87.3264,15900.0
2014-12-23 15:10:00,95.18,95.22,95.07,95.08,18000.0,87.3173,87.354,87.2164,87.2255,18000.0
2014-12-23 15:20:00,95.09,95.16,95.09,95.13,30300.0,87.2347,87.2989,87.2347,87.2714,30300.0
2014-12-23 15:30:00,95.11,95.19,95.07,95.18,29700.0,87.2531,87.3264,87.2164,87.3173,29700.0
2014-12-23 15:40:00,95.18,95.34,95.16,95.3,64500.0,87.3173,87.4641,87.2989,87.4274,64500.0
2014-12-23 15:50:00,95.3,95.37,95.16,95.18,105800.0,87.4274,87.4916,87.2989,87.3173,105800.0
2014-12-24 09:30:00,95.3,95.43,95.17,95.21,22500.0,87.4274,87.5466,87.3081,87.3448,22500.0
2014-12-24 09:40:00,95.13,95.34,95.08,95.28,9900.0,87.2714,87.4641,87.2255,87.409,9900.0
2014-12-24 09:50:00,95.28,95.28,95.13,95.17,5100.0,87.409,87.409,87.2714,87.3081,5100.0
2014-12-24 10:00:00,95.2,95.24,94.91,94.92,12300.0,87.3356,87.3723,87.0696,87.0788,12300.0
2014-12-24 10:10:00,94.97,95.16,94.91,95.15,13100.0,87.1246,87.2989,87.0696,87.2898,13100.0
2014-12-24 10:20:00,95.19,95.38,95.13,95.33,12200.0,87.3264,87.5008,87.2714,87.4549,12200.0
2014-12-24 10:30:00,95.34,95.35,95.2,95.2,11800.0,87.4641,87.4732,87.3356,87.3356,11800.0
2014-12-24 10:40:00,95.16,95.22,95.08,95.18,3800.0,87.2989,87.354,87.2255,87.3173,3800.0
2014-12-24 10:50:00,95.16,95.38,95.16,95.26,18400.0,87.2989,87.5008,87.2989,87.3907,18400.0
2014-12-24 11:00:00,95.23,95.29,95.17,95.21,3800.0,87.3631,87.4182,87.3081,87.3448,3800.0
2014-12-24 11:10:00,95.21,95.24,95.14,95.14,4900.0,87.3448,87.3723,87.2806,87.2806,4900.0
2014-12-24 11:20:00,95.16,95.18,95.06,95.16,18700.0,87.2989,87.3173,87.2072,87.2989,18700.0
2014-12-24 11:30:00,95.14,95.14,94.86,94.87,11300.0,87.2806,87.2806,87.0237,87.0329,11300.0
2014-12-24 11:40:00,94.91,94.95,94.84,94.95,7500.0,87.0696,87.1063,87.0054,87.1063,7500.0
2014-12-24 11:50:00,94.95,94.96,94.85,94.85,8000.0,87.1063,87.1154,87.0145,87.0145,8000.0
2014-12-24 12:00:00,94.88,95.0,94.87,94.96,8400.0,87.0421,87.1521,87.0329,87.1154,8400.0
2014-12-24 12:10:00,94.97,95.06,94.91,94.92,10600.0,87.1246,87.2072,87.0696,87.0788,10600.0
2014-12-24 12:20:00,94.92,94.94,94.8,94.8,11000.0,87.0788,87.0971,86.9687,86.9687,11000.0
2014-12-24 12:30:00,94.8,94.84,94.7,94.72,18200.0,86.9687,87.0054,86.8769,86.8953,18200.0
2014-12-24 12:40:00,94.71,94.71,94.64,94.69,18100.0,86.8861,86.8861,86.8219,86.8678,18100.0
2014-12-24 12:50:00,94.68,94.74,94.58,94.6,31500.0,86.8586,86.9136,86.7668,86.7852,31500.0
2014-12-26 09:30:00,94.52,94.82,94.38,94.77,15600.0,86.7118,86.987,86.5834,86.9411,15600.0
2014-12-26 09:40:00,94.76,94.82,94.66,94.74,30700.0,86.932,86.987,86.8402,86.9136,30700.0
2014-12-26 09:50:00,94.76,94.93,94.73,94.77,14000.0,86.932,87.0879,86.9044,86.9411,14000.0
2014-12-26 10:00:00,94.77,94.95,94.77,94.85,17700.0,86.9411,87.1063,86.9411,87.0145,17700.0
2014-12-26 10:10:00,94.84,94.84,94.62,94.62,15600.0,87.0054,87.0054,86.8035,86.8035,15600.0
2014-12-26 10:20:00,94.61,94.62,94.55,94.57,6000.0,86.7944,86.8035,86.7393,86.7577,6000.0
2014-12-26 10:30:00,94.56,94.57,94.44,94.45,7300.0,86.7485,86.7577,86.6384,86.6476,7300.0
2014-12-26 10:40:00,94.45,94.56,94.42,94.48,22700.0,86.6476,86.7485,86.6201,86.6751,22700.0
2014-12-26 10:50:00,94.48,94.63,94.47,94.63,5800.0,86.6751,86.8127,86.6659,86.8127,5800.0
2014-12-26 11:00:00,94.64,94.65,94.51,94.52,3200.0,86.8219,86.8311,86.7026,86.7118,3200.0
2014-12-26 11:10:00,94.51,94.52,94.4,94.5,3900.0,86.7026,86.7118,86.6017,86.6934,3900.0
2014-12-26 11:20:00,94.48,94.6,94.48,94.57,5700.0,86.6751,86.7852,86.6751,86.7577,5700.0
2014-12-26 11:30:00,94.57,94.66,94.57,94.59,3800.0,86.7577,86.8402,86.7577,86.776,3800.0
2014-12-26 11:40:00,94.59,94.59,94.48,94.48,3100.0,86.776,86.776,86.6751,86.6751,3100.0
2014-12-26 11:50:00,94.48,94.58,94.48,94.5,4000.0,86.6751,86.7668,86.6751,86.6934,4000.0
2014-12-26 12:00:00,94.52,94.56,94.49,94.55,3400.0,86.7118,86.7485,86.6843,86.7393,3400.0
2014-12-26 12:10:00,94.55,94.58,94.51,94.55,4500.0,86.7393,86.7668,86.7026,86.7393,4500.0
2014-12-26 12:20:00,94.57,94.62,94.55,94.55,2500.0,86.7577,86.8035,86.7393,86.7393,2500.0
2014-12-26 12:30:00,94.56,94.59,94.49,94.51,4800.0,86.7485,86.776,86.6843,86.7026,4800.0
2014-12-26 12:40:00,94.54,94.57,94.51,94.56,3600.0,86.7301,86.7577,86.7026,86.7485,3600.0
2014-12-26 12:50:00,94.58,94.64,94.54,94.64,5600.0,86.7668,86.8219,86.7301,86.8219,5600.0
2014-12-26 13:00:00,94.64,94.68,94.61,94.61,7200.0,86.8219,86.8586,86.7944,86.7944,7200.0
2014-12-26 13:10:00,94.62,94.64,94.56,94.56,3200.0,86.8035,86.8219,86.7485,86.7485,3200.0
2014-12-26 13:20:00,94.59,94.67,94.59,94.62,2800.0,86.776,86.8494,86.776,86.8035,2800.0
2014-12-26 13:30:00,94.63,94.72,94.63,94.66,4800.0,86.8127,86.8953,86.8127,86.8402,4800.0
2014-12-26 13:40:00,94.66,94.66,94.6,94.65,4700.0,86.8402,86.8402,86.7852,86.8311,4700.0
2014-12-26 13:50:00,94.68,94.73,94.67,94.67,5000.0,86.8586,86.9044,86.8494,86.8494,5000.0
2014-12-26 14:00:00,94.67,94.74,94.66,94.74,3900.0,86.8494,86.9136,86.8402,86.9136,3900.0
2014-12-26 14:10:00,94.72,94.72,94.64,94.67,4400.0,86.8953,86.8953,86.8219,86.8494,4400.0
2014-12-26 14:20:00,94.66,94.71,94.64,94.68,3300.0,86.8402,86.8861,86.8219,86.8586,3300.0
2014-12-26 14:30:00,94.68,94.69,94.49,94.52,8600.0,86.8586,86.8678,86.6843,86.7118,8600.0
2014-12-26 14:40:00,94.5,94.52,94.47,94.51,5000.0,86.6934,86.7118,86.6659,86.7026,5000.0
2014-12-26 14:50:00,94.5,94.5,94.36,94.37,10000.0,86.6934,86.6934,86.565,86.5742,10000.0
2014-12-26 15:00:00,94.38,94.4,94.3,94.31,10600.0,86.5834,86.6017,86.51,86.5191,10600.0
2014-12-26 15:10:00,94.33,94.41,94.3,94.38,12700.0,86.5375,86.6109,86.51,86.5834,12700.0
2014-12-26 15:20:00,94.38,94.42,94.33,94.4,9700.0,86.5834,86.6201,86.5375,86.6017,9700.0
2014-12-26 15:30:00,94.41,94.42,94.28,94.29,14400.0,86.6109,86.6201,86.4916,86.5008,14400.0
2014-12-26 15:40:00,94.29,94.37,94.25,94.26,20900.0,86.5008,86.5742,86.4641,86.4733,20900.0
2014-12-26 15:50:00,94.25,94.26,94.11,94.2,48100.0,86.4641,86.4733,86.3357,86.4182,48100.0
2014-12-29 09:30:00,94.08,94.36,93.75,94.06,26900.0,86.3081,86.565,86.0054,86.2898,26900.0
2014-12-29 09:40:00,94.04,94.45,93.99,94.05,19200.0,86.2714,86.6476,86.2256,86.2806,19200.0
2014-12-29 09:50:00,94.05,94.24,94.0,94.1,18900.0,86.2806,86.4549,86.2348,86.3265,18900.0
2014-12-29 10:00:00,94.1,94.19,93.87,93.96,31900.0,86.3265,86.4091,86.1155,86.1981,31900.0
2014-12-29 10:10:00,93.95,93.97,93.85,93.85,9800.0,86.1889,86.2072,86.0971,86.0971,9800.0
2014-12-29 10:20:00,93.9,93.92,93.78,93.8,13200.0,86.143,86.1614,86.0329,86.0513,13200.0
2014-12-29 10:30:00,93.81,93.9,93.76,93.88,13100.0,86.0604,86.143,86.0146,86.1247,13100.0
2014-12-29 10:40:00,93.89,94.01,93.89,93.97,9700.0,86.1338,86.2439,86.1338,86.2072,9700.0
2014-12-29 10:50:00,93.98,94.23,93.98,94.23,9800.0,86.2164,86.4458,86.2164,86.4458,9800.0
2014-12-29 11:00:00,94.22,94.3,94.18,94.3,6000.0,86.4366,86.51,86.3999,86.51,6000.0
2014-12-29 11:10:00,94.34,94.34,94.24,94.34,13900.0,86.5467,86.5467,86.4549,86.5467,13900.0
2014-12-29 11:20:00,94.36,94.43,94.32,94.43,12300.0,86.565,86.6292,86.5283,86.6292,12300.0
2014-12-29 11:30:00,94.45,94.46,94.32,94.33,11300.0,86.6476,86.6568,86.5283,86.5375,11300.0
2014-12-29 11:40:00,94.32,94.35,94.24,94.25,12700.0,86.5283,86.5558,86.4549,86.4641,12700.0
2014-12-29 11:50:00,94.26,94.29,94.19,94.22,11900.0,86.4733,86.5008,86.4091,86.4366,11900.0
2014-12-29 12:00:00,94.22,94.29,94.2,94.28,11300.0,86.4366,86.5008,86.4182,86.4916,11300.0
2014-12-29 12:10:00,94.29,94.4,94.29,94.38,6100.0,86.5008,86.6017,86.5008,86.5834,6100.0
2014-12-29 12:20:00,94.38,94.42,94.34,94.34,7600.0,86.5834,86.6201,86.5467,86.5467,7600.0
2014-12-29 12:30:00,94.4,94.44,94.34,94.35,7400.0,86.6017,86.6384,86.5467,86.5558,7400.0
2014-12-29 12:40:00,94.34,94.41,94.32,94.36,10800.0,86.5467,86.6109,86.5283,86.565,10800.0
2014-12-29 12:50:00,94.39,94.42,94.24,94.24,5200.0,86.5925,86.6201,86.4549,86.4549,5200.0
2014-12-29 13:00:00,94.27,94.27,94.16,94.18,7600.0,86.4824,86.4824,86.3815,86.3999,7600.0
2014-12-29 13:10:00,94.17,94.2,94.14,94.14,4400.0,86.3907,86.4182,86.3632,86.3632,4400.0
2014-12-29 13:20:00,94.15,94.15,94.01,94.02,8600.0,86.3724,86.3724,86.2439,86.2531,8600.0
2014-12-29 13:30:00,94.03,94.04,93.86,93.93,6000.0,86.2623,86.2714,86.1063,86.1705,6000.0
2014-12-29 13:40:00,93.93,93.95,93.84,93.87,9800.0,86.1705,86.1889,86.088,86.1155,9800.0
2014-12-29 13:50:00,93.86,93.91,93.83,93.85,6900.0,86.1063,86.1522,86.0788,86.0971,6900.0
2014-12-29 14:00:00,93.86,94.01,93.86,93.95,12000.0,86.1063,86.2439,86.1063,86.1889,12000.0
2014-12-29 14:10:00,94.0,94.01,93.93,94.01,16600.0,86.2348,86.2439,86.1705,86.2439,16600.0
2014-12-29 14:20:00,94.03,94.04,93.98,93.99,8600.0,86.2623,86.2714,86.2164,86.2256,8600.0
2014-12-29 14:30:00,93.99,94.03,93.92,93.93,7400.0,86.2256,86.2623,86.1614,86.1705,7400.0
2014-12-29 14:40:00,93.95,94.0,93.94,93.99,7500.0,86.1889,86.2348,86.1797,86.2256,7500.0
2014-12-29 14:50:00,94.0,94.04,93.92,94.0,8800.0,86.2348,86.2714,86.1614,86.2348,8800.0
2014-12-29 15:00:00,93.99,94.04,93.95,93.99,7900.0,86.2256,86.2714,86.1889,86.2256,7900.0
2014-12-29 15:10:00,93.99,94.06,93.98,94.02,8000.0,86.2256,86.2898,86.2164,86.2531,8000.0
2014-12-29 15:20:00,94.01,94.05,93.92,93.94,15500.0,86.2439,86.2806,86.1614,86.1797,15500.0
2014-12-29 15:30:00,93.95,93.97,93.84,93.85,18500.0,86.1889,86.2072,86.088,86.0971,18500.0
2014-12-29 15:40:00,93.84,93.94,93.82,93.83,23900.0,86.088,86.1797,86.0696,86.0788,23900.0
2014-12-29 15:50:00,93.83,93.87,93.73,93.75,47300.0,86.0788,86.1155,85.9871,86.0054,47300.0
2014-12-30 09:30:00,93.17,94.0,93.17,93.94,45300.0,85.4733,86.2348,85.4733,86.1797,45300.0
2014-12-30 09:40:00,93.97,94.04,93.65,93.78,49800.0,86.2072,86.2714,85.9137,86.0329,49800.0
2014-12-30 09:50:00,93.76,93.81,93.27,93.39,29800.0,86.0146,86.0604,85.5651,85.6751,29800.0
2014-12-30 10:00:00,93.44,93.44,93.14,93.34,8500.0,85.721,85.721,85.4458,85.6293,8500.0
2014-12-30 10:10:00,93.35,93.51,93.33,93.44,15400.0,85.6384,85.7852,85.6201,85.721,15400.0
2014-12-30 10:20:00,93.45,93.46,93.18,93.18,10500.0,85.7302,85.7394,85.4825,85.4825,10500.0
2014-12-30 10:30:00,93.2,93.32,93.15,93.28,10800.0,85.5008,85.6109,85.455,85.5742,10800.0
2014-12-30 10:40:00,93.27,93.34,93.13,93.27,11500.0,85.5651,85.6293,85.4366,85.5651,11500.0
2014-12-30 10:50:00,93.29,93.36,93.23,93.24,6900.0,85.5834,85.6476,85.5284,85.5375,6900.0
2014-12-30 11:00:00,93.25,93.31,93.16,93.18,6600.0,85.5467,85.6018,85.4641,85.4825,6600.0
2014-12-30 11:10:00,93.17,93.2,93.11,93.17,18100.0,85.4733,85.5008,85.4183,85.4733,18100.0
2014-12-30 11:20:00,93.17,93.29,93.17,93.21,11900.0,85.4733,85.5834,85.4733,85.51,11900.0
2014-12-30 11:30:00,93.22,93.34,93.21,93.28,11900.0,85.5192,85.6293,85.51,85.5742,11900.0
2014-12-30 11:40:00,93.28,93.45,93.28,93.42,12900.0,85.5742,85.7302,85.5742,85.7027,12900.0
2014-12-30 11:50:00,93.41,93.46,93.34,93.36,11900.0,85.6935,85.7394,85.6293,85.6476,11900.0
2014-12-30 12:00:00,93.35,93.36,93.27,93.3,5400.0,85.6384,85.6476,85.5651,85.5926,5400.0
2014-12-30 12:10:00,93.29,93.3,93.16,93.21,8400.0,85.5834,85.5926,85.4641,85.51,8400.0
2014-12-30 12:20:00,93.2,93.23,93.17,93.23,10700.0,85.5008,85.5284,85.4733,85.5284,10700.0
2014-12-30 12:30:00,93.2,93.21,93.02,93.04,6400.0,85.5008,85.51,85.3357,85.3541,6400.0
2014-12-30 12:40:00,93.06,93.09,93.0,93.07,7400.0,85.3724,85.3999,85.3174,85.3816,7400.0
2014-12-30 12:50:00,93.07,93.07,93.01,93.01,5100.0,85.3816,85.3816,85.3265,85.3265,5100.0
2014-12-30 13:00:00,93.03,93.03,92.96,93.01,7300.0,85.3449,85.3449,85.2807,85.3265,7300.0
2014-12-30 13:10:00,93.02,93.03,92.98,92.98,9900.0,85.3357,85.3449,85.299,85.299,9900.0
2014-12-30 13:20:00,92.98,92.99,92.95,92.97,6100.0,85.299,85.3082,85.2715,85.2898,6100.0
2014-12-30 13:30:00,92.94,92.96,92.84,92.84,3900.0,85.2623,85.2807,85.1706,85.1706,3900.0
2014-12-30 13:40:00,92.82,92.82,92.64,92.73,12800.0,85.1522,85.1522,84.9871,85.0697,12800.0
2014-12-30 13:50:00,92.72,92.79,92.7,92.74,20300.0,85.0605,85.1247,85.0421,85.0788,20300.0
2014-12-30 14:00:00,92.75,92.75,92.7,92.73,5700.0,85.088,85.088,85.0421,85.0697,5700.0
2014-12-30 14:10:00,92.74,92.81,92.73,92.76,11500.0,85.0788,85.1431,85.0697,85.0972,11500.0
2014-12-30 14:20:00,92.75,92.82,92.75,92.79,8100.0,85.088,85.1522,85.088,85.1247,8100.0
2014-12-30 14:30:00,92.8,92.87,92.78,92.87,14900.0,85.1339,85.1981,85.1155,85.1981,14900.0
2014-12-30 14:40:00,92.87,92.95,92.84,92.88,21300.0,85.1981,85.2715,85.1706,85.2073,21300.0
2014-12-30 14:50:00,92.9,92.91,92.84,92.91,19700.0,85.2256,85.2348,85.1706,85.2348,19700.0
2014-12-30 15:00:00,92.9,93.14,92.84,93.1,68200.0,85.2256,85.4458,85.1706,85.4091,68200.0
2014-12-30 15:10:00,93.1,93.17,93.1,93.14,31800.0,85.4091,85.4733,85.4091,85.4458,31800.0
2014-12-30 15:20:00,93.13,93.19,93.06,93.16,55100.0,85.4366,85.4917,85.3724,85.4641,55100.0
2014-12-30 15:30:00,93.16,93.26,93.14,93.24,17300.0,85.4641,85.5559,85.4458,85.5375,17300.0
2014-12-30 15:40:00,93.26,93.27,93.05,93.08,21900.0,85.5559,85.5651,85.3632,85.3908,21900.0
2014-12-30 15:50:00,93.08,93.16,93.05,93.11,56400.0,85.3908,85.4641,85.3632,85.4183,56400.0
2014-12-31 09:30:00,93.18,93.61,93.18,93.49,38700.0,85.4825,85.877,85.4825,85.7669,38700.0
2014-12-31 09:40:00,93.39,93.53,93.19,93.23,28400.0,85.6751,85.8036,85.4917,85.5284,28400.0
2014-12-31 09:50:00,93.22,93.28,93.12,93.17,11400.0,85.5192,85.5742,85.4274,85.4733,11400.0
2014-12-31 10:00:00,93.21,93.22,93.12,93.2,18500.0,85.51,85.5192,85.4274,85.5008,18500.0
2014-12-31 10:10:00,93.21,93.3,93.17,93.3,12400.0,85.51,85.5926,85.4733,85.5926,12400.0
2014-12-31 10:20:00,93.3,93.4,93.3,93.36,8900.0,85.5926,85.6843,85.5926,85.6476,8900.0
2014-12-31 10:30:00,93.36,93.56,93.36,93.56,9900.0,85.6476,85.8311,85.6476,85.8311,9900.0
2014-12-31 10:40:00,93.56,93.81,93.56,93.81,8000.0,85.8311,86.0604,85.8311,86.0604,8000.0
2014-12-31 10:50:00,93.78,93.89,93.76,93.85,10800.0,86.0329,86.1338,86.0146,86.0971,10800.0
2014-12-31 11:00:00,93.86,93.87,93.76,93.83,7500.0,86.1063,86.1155,86.0146,86.0788,7500.0
2014-12-31 11:10:00,93.82,93.82,93.68,93.75,15500.0,86.0696,86.0696,85.9412,86.0054,15500.0
2014-12-31 11:20:00,93.76,93.79,93.58,93.59,9000.0,86.0146,86.0421,85.8494,85.8586,9000.0
2014-12-31 11:30:00,93.62,93.77,93.62,93.77,6800.0,85.8861,86.0238,85.8861,86.0238,6800.0
2014-12-31 11:40:00,93.78,93.86,93.77,93.86,15200.0,86.0329,86.1063,86.0238,86.1063,15200.0
2014-12-31 11:50:00,93.87,93.88,93.8,93.84,16000.0,86.1155,86.1247,86.0513,86.088,16000.0
2014-12-31 12:00:00,93.83,93.84,93.52,93.56,13700.0,86.0788,86.088,85.7944,85.8311,13700.0
2014-12-31 12:10:00,93.54,93.6,93.52,93.52,11000.0,85.8128,85.8678,85.7944,85.7944,11000.0
2014-12-31 12:20:00,93.51,93.51,93.22,93.28,12700.0,85.7852,85.7852,85.5192,85.5742,12700.0
2014-12-31 12:30:00,93.28,93.3,93.13,93.18,14900.0,85.5742,85.5926,85.4366,85.4825,14900.0
2014-12-31 12:40:00,93.17,93.25,93.15,93.23,10000.0,85.4733,85.5467,85.455,85.5284,10000.0
2014-12-31 12:50:00,93.23,93.23,93.14,93.18,10000.0,85.5284,85.5284,85.4458,85.4825,10000.0
2014-12-31 13:00:00,93.2,93.22,93.11,93.14,9900.0,85.5008,85.5192,85.4183,85.4458,9900.0
2014-12-31 13:10:00,93.15,93.18,93.01,93.17,12200.0,85.455,85.4825,85.3265,85.4733,12200.0
2014-12-31 13:20:00,93.15,93.15,93.04,93.05,10400.0,85.455,85.455,85.3541,85.3632,10400.0
2014-12-31 13:30:00,93.09,93.1,92.95,92.95,9700.0,85.3999,85.4091,85.2715,85.2715,9700.0
2014-12-31 13:40:00,92.94,92.97,92.9,92.94,6400.0,85.2623,85.2898,85.2256,85.2623,6400.0
2014-12-31 13:50:00,92.92,92.93,92.83,92.85,17200.0,85.244,85.2531,85.1614,85.1798,17200.0
2014-12-31 14:00:00,92.85,92.85,92.69,92.71,11000.0,85.1798,85.1798,85.033,85.0513,11000.0
2014-12-31 14:10:00,92.71,92.82,92.62,92.65,17700.0,85.0513,85.1522,84.9688,84.9963,17700.0
2014-12-31 14:20:00,92.64,92.67,92.52,92.61,24000.0,84.9871,85.0146,84.877,84.9596,24000.0
2014-12-31 14:30:00,92.64,92.74,92.51,92.51,19500.0,84.9871,85.0788,84.8678,84.8678,19500.0
2014-12-31 14:40:00,92.5,92.58,92.43,92.52,25700.0,84.8587,84.9321,84.7944,84.877,25700.0
2014-12-31 14:50:00,92.5,92.61,92.49,92.56,31500.0,84.8587,84.9596,84.8495,84.9137,31500.0
2014-12-31 15:00:00,92.58,92.62,92.47,92.62,33000.0,84.9321,84.9688,84.8311,84.9688,33000.0
2014-12-31 15:10:00,92.62,92.88,92.61,92.86,40800.0,84.9688,85.2073,84.9596,85.1889,40800.0
2014-12-31 15:20:00,92.86,92.91,92.76,92.77,21100.0,85.1889,85.2348,85.0972,85.1064,21100.0
2014-12-31 15:30:00,92.77,92.79,92.62,92.64,25800.0,85.1064,85.1247,84.9688,84.9871,25800.0
2014-12-31 15:40:00,92.63,92.64,92.34,92.35,39700.0,84.9779,84.9871,84.7119,84.7211,39700.0
2014-12-31 15:50:00,92.34,92.38,92.16,92.23,112900.0,84.7119,84.7486,84.5468,84.611,112900.0
2015-01-02 09:30:00,92.64,93.16,92.21,92.62,95800.0,84.9871,85.4641,84.5926,84.9688,95800.0
2015-01-02 09:40:00,92.66,92.97,92.57,92.72,22800.0,85.0054,85.2898,84.9229,85.0605,22800.0
2015-01-02 09:50:00,92.74,92.81,92.41,92.47,31300.0,85.0788,85.1431,84.7761,84.8311,31300.0
2015-01-02 10:00:00,92.4,92.45,92.06,92.06,24400.0,84.7669,84.8128,84.455,84.455,24400.0
2015-01-02 10:10:00,92.06,92.41,92.02,92.02,30000.0,84.455,84.7761,84.4183,84.4183,30000.0
2015-01-02 10:20:00,92.03,92.13,91.99,92.01,21700.0,84.4275,84.5192,84.3908,84.4091,21700.0
2015-01-02 10:30:00,92.02,92.03,91.65,91.7,34500.0,84.4183,84.4275,84.0789,84.1248,34500.0
2015-01-02 10:40:00,91.71,91.71,91.45,91.56,33000.0,84.1339,84.1339,83.8954,83.9963,33000.0
2015-01-02 10:50:00,91.56,91.58,91.42,91.46,37900.0,83.9963,84.0147,83.8679,83.9046,37900.0
2015-01-02 11:00:00,91.44,91.46,91.0,91.0,49800.0,83.8862,83.9046,83.4826,83.4826,49800.0
2015-01-02 11:10:00,91.01,91.02,90.8,90.81,48000.0,83.4918,83.5009,83.2991,83.3083,48000.0
2015-01-02 11:20:00,90.81,90.96,90.69,90.78,26600.0,83.3083,83.4459,83.1982,83.2808,26600.0
2015-01-02 11:30:00,90.8,90.89,90.69,90.69,37900.0,83.2991,83.3817,83.1982,83.1982,37900.0
2015-01-02 11:40:00,90.7,90.8,90.65,90.8,30700.0,83.2074,83.2991,83.1615,83.2991,30700.0
2015-01-02 11:50:00,90.79,90.79,90.69,90.75,33400.0,83.2899,83.2899,83.1982,83.2532,33400.0
2015-01-02 12:00:00,90.77,90.88,90.71,90.87,44600.0,83.2716,83.3725,83.2165,83.3633,44600.0
2015-01-02 12:10:00,90.89,90.93,90.79,90.81,21100.0,83.3817,83.4184,83.2899,83.3083,21100.0
2015-01-02 12:20:00,90.83,90.9,90.79,90.88,14000.0,83.3266,83.3908,83.2899,83.3725,14000.0
2015-01-02 12:30:00,90.88,90.88,90.74,90.8,14900.0,83.3725,83.3725,83.2441,83.2991,14900.0
2015-01-02 12:40:00,90.78,90.79,90.61,90.61,21200.0,83.2808,83.2899,83.1248,83.1248,21200.0
2015-01-02 12:50:00,90.6,90.85,90.58,90.63,17000.0,83.1156,83.345,83.0973,83.1431,17000.0
2015-01-02 13:00:00,90.66,90.78,90.61,90.61,15200.0,83.1707,83.2808,83.1248,83.1248,15200.0
2015-01-02 13:10:00,90.61,90.64,90.42,90.49,20200.0,83.1248,83.1523,82.9505,83.0147,20200.0
2015-01-02 13:20:00,90.51,90.7,90.49,90.5,20000.0,83.0331,83.2074,83.0147,83.0239,20000.0
2015-01-02 13:30:00,90.48,90.54,90.37,90.46,70100.0,83.0055,83.0606,82.9046,82.9872,70100.0
2015-01-02 13:40:00,90.46,90.58,90.45,90.51,20200.0,82.9872,83.0973,82.978,83.0331,20200.0
2015-01-02 13:50:00,90.51,90.79,90.5,90.56,28700.0,83.0331,83.2899,83.0239,83.0789,28700.0
2015-01-02 14:00:00,90.55,90.86,90.54,90.86,18800.0,83.0698,83.3541,83.0606,83.3541,18800.0
2015-01-02 14:10:00,90.86,90.95,90.83,90.88,19200.0,83.3541,83.4367,83.3266,83.3725,19200.0
2015-01-02 14:20:00,90.86,91.03,90.8,90.95,20700.0,83.3541,83.5101,83.2991,83.4367,20700.0
2015-01-02 14:30:00,90.93,91.06,90.92,91.04,53400.0,83.4184,83.5376,83.4092,83.5193,53400.0
2015-01-02 14:40:00,91.03,91.12,90.94,91.07,35700.0,83.5101,83.5927,83.4275,83.5468,35700.0
2015-01-02 14:50:00,91.06,91.12,90.86,90.87,36000.0,83.5376,83.5927,83.3541,83.3633,36000.0
2015-01-02 15:00:00,90.89,91.0,90.88,90.97,33900.0,83.3817,83.4826,83.3725,83.4551,33900.0
2015-01-02 15:10:00,90.97,90.97,90.78,90.84,41500.0,83.4551,83.4551,83.2808,83.3358,41500.0
2015-01-02 15:20:00,90.88,91.13,90.87,91.12,40200.0,83.3725,83.6018,83.3633,83.5927,40200.0
2015-01-02 15:30:00,91.13,91.17,91.08,91.13,73700.0,83.6018,83.6385,83.556,83.6018,73700.0
2015-01-02 15:40:00,91.14,91.41,91.13,91.39,63600.0,83.611,83.8587,83.6018,83.8404,63600.0
2015-01-02 15:50:00,91.39,91.44,91.15,91.23,132900.0,83.8404,83.8862,83.6202,83.6936,132900.0
2015-01-05 09:30:00,90.3,90.97,90.3,90.69,85600.0,82.8404,83.4551,82.8404,83.1982,85600.0
2015-01-05 09:40:00,90.54,90.63,90.17,90.23,56500.0,83.0606,83.1431,82.7211,82.7762,56500.0
2015-01-05 09:50:00,90.22,90.31,89.99,90.01,40500.0,82.767,82.8496,82.556,82.5744,40500.0
2015-01-05 10:00:00,89.99,90.24,89.86,90.05,57800.0,82.556,82.7854,82.4368,82.6111,57800.0
2015-01-05 10:10:00,90.04,90.08,89.84,89.95,47000.0,82.6019,82.6386,82.4184,82.5193,47000.0
2015-01-05 10:20:00,89.95,90.26,89.82,90.18,50400.0,82.5193,82.8037,82.4001,82.7303,50400.0
2015-01-05 10:30:00,90.17,90.17,89.78,90.1,41200.0,82.7211,82.7211,82.3634,82.6569,41200.0
2015-01-05 10:40:00,90.12,90.44,90.01,90.39,39000.0,82.6753,82.9688,82.5744,82.923,39000.0
2015-01-05 10:50:00,90.42,90.65,90.38,90.61,29100.0,82.9505,83.1615,82.9138,83.1248,29100.0
2015-01-05 11:00:00,90.61,90.74,90.55,90.63,32800.0,83.1248,83.2441,83.0698,83.1431,32800.0
2015-01-05 11:10:00,90.54,90.59,90.16,90.19,21000.0,83.0606,83.1064,82.712,82.7395,21000.0
2015-01-05 11:20:00,90.16,90.29,90.08,90.28,16000.0,82.712,82.8312,82.6386,82.8221,16000.0
2015-01-05 11:30:00,90.26,90.61,90.26,90.59,15000.0,82.8037,83.1248,82.8037,83.1064,15000.0
2015-01-05 11:40:00,90.61,90.81,90.6,90.68,36000.0,83.1248,83.3083,83.1156,83.189,36000.0
2015-01-05 11:50:00,90.69,90.69,90.44,90.51,10500.0,83.1982,83.1982,82.9688,83.0331,10500.0
2015-01-05 12:00:00,90.53,90.57,90.39,90.39,10500.0,83.0514,83.0881,82.923,82.923,10500.0
2015-01-05 12:10:00,90.39,90.41,90.29,90.37,15600.0,82.923,82.9413,82.8312,82.9046,15600.0
2015-01-05 12:20:00,90.37,90.39,90.16,90.16,27700.0,82.9046,82.923,82.712,82.712,27700.0
2015-01-05 12:30:00,90.14,90.14,89.99,90.02,51900.0,82.6936,82.6936,82.556,82.5835,51900.0
2015-01-05 12:40:00,90.04,90.05,89.93,89.93,17400.0,82.6019,82.6111,82.501,82.501,17400.0
2015-01-05 12:50:00,89.92,89.92,89.74,89.87,18900.0,82.4918,82.4918,82.3267,82.4459,18900.0
2015-01-05 13:00:00,89.88,90.07,89.81,90.04,56000.0,82.4551,82.6294,82.3909,82.6019,56000.0
2015-01-05 13:10:00,90.04,90.13,89.92,90.07,63100.0,82.6019,82.6844,82.4918,82.6294,63100.0
2015-01-05 13:20:00,90.07,90.67,90.06,90.63,103900.0,82.6294,83.1798,82.6202,83.1431,103900.0
2015-01-05 13:30:00,90.63,90.8,90.53,90.66,35300.0,83.1431,83.2991,83.0514,83.1707,35300.0
2015-01-05 13:40:00,90.65,90.66,90.35,90.42,16400.0,83.1615,83.1707,82.8863,82.9505,16400.0
2015-01-05 13:50:00,90.44,90.61,90.38,90.59,28900.0,82.9688,83.1248,82.9138,83.1064,28900.0
2015-01-05 14:00:00,90.58,90.67,90.54,90.56,36800.0,83.0973,83.1798,83.0606,83.0789,36800.0
2015-01-05 14:10:00,90.57,90.59,90.43,90.43,25100.0,83.0881,83.1064,82.9597,82.9597,25100.0
2015-01-05 14:20:00,90.44,90.64,90.43,90.57,51100.0,82.9688,83.1523,82.9597,83.0881,51100.0
2015-01-05 14:30:00,90.57,90.58,90.35,90.37,24100.0,83.0881,83.0973,82.8863,82.9046,24100.0
2015-01-05 14:40:00,90.37,90.51,90.21,90.43,28900.0,82.9046,83.0331,82.7578,82.9597,28900.0
2015-01-05 14:50:00,90.43,90.95,90.43,90.81,80600.0,82.9597,83.4367,82.9597,83.3083,80600.0
2015-01-05 15:00:00,90.81,91.09,90.79,91.07,76900.0,83.3083,83.5651,83.2899,83.5468,76900.0
2015-01-05 15:10:00,91.07,91.26,91.01,91.26,111700.0,83.5468,83.7211,83.4918,83.7211,111700.0
2015-01-05 15:20:00,91.26,91.33,91.21,91.27,175200.0,83.7211,83.7853,83.6752,83.7303,175200.0
2015-01-05 15:30:00,91.27,91.28,91.03,91.21,143300.0,83.7303,83.7394,83.5101,83.6752,143300.0
2015-01-05 15:40:00,91.21,91.34,91.05,91.18,140000.0,83.6752,83.7945,83.5284,83.6477,140000.0
2015-01-05 15:50:00,91.17,91.18,90.81,90.84,156900.0,83.6385,83.6477,83.3083,83.3358,156900.0
2015-01-06 09:30:00,90.81,91.2,89.98,90.08,67400.0,83.3083,83.6661,82.5468,82.6386,67400.0
2015-01-06 09:40:00,90.06,90.18,89.92,90.05,28400.0,82.6202,82.7303,82.4918,82.6111,28400.0
2015-01-06 09:50:00,90.08,90.16,89.85,89.9,17300.0,82.6386,82.712,82.4276,82.4734,17300.0
2015-01-06 10:00:00,89.88,89.92,89.73,89.78,48400.0,82.4551,82.4918,82.3175,82.3634,48400.0
2015-01-06 10:10:00,89.79,90.21,89.78,90.17,33600.0,82.3725,82.7578,82.3634,82.7211,33600.0
2015-01-06 10:20:00,90.18,90.31,90.15,90.15,28200.0,82.7303,82.8496,82.7028,82.7028,28200.0
2015-01-06 10:30:00,90.16,90.21,89.91,89.94,47200.0,82.712,82.7578,82.4826,82.5101,47200.0
2015-01-06 10:40:00,89.96,89.98,89.55,89.59,52800.0,82.5285,82.5468,82.1524,82.1891,52800.0
2015-01-06 10:50:00,89.56,89.59,89.31,89.42,45700.0,82.1615,82.1891,81.9322,82.0331,45700.0
2015-01-06 11:00:00,89.42,89.42,89.15,89.31,42300.0,82.0331,82.0331,81.7854,81.9322,42300.0
2015-01-06 11:10:00,89.29,89.29,88.98,89.04,30200.0,81.9138,81.9138,81.6294,81.6845,30200.0
2015-01-06 11:20:00,89.03,89.11,88.9,88.95,37800.0,81.6753,81.7487,81.5561,81.6019,37800.0
2015-01-06 11:30:00,88.95,88.96,88.75,88.83,36900.0,81.6019,81.6111,81.4184,81.4918,36900.0
2015-01-06 11:40:00,88.83,88.86,88.59,88.75,32300.0,81.4918,81.5194,81.2717,81.4184,32300.0
2015-01-06 11:50:00,88.77,88.77,88.58,88.6,39500.0,81.4368,81.4368,81.2625,81.2808,39500.0
2015-01-06 12:00:00,88.61,88.62,88.17,88.25,62400.0,81.29,81.2992,80.8864,80.9598,62400.0
2015-01-06 12:10:00,88.25,88.25,87.9,87.96,64400.0,80.9598,80.9598,80.6387,80.6937,64400.0
2015-01-06 12:20:00,87.93,87.99,87.79,87.95,39600.0,80.6662,80.7212,80.5378,80.6845,39600.0
2015-01-06 12:30:00,87.93,88.24,87.88,88.24,35100.0,80.6662,80.9506,80.6203,80.9506,35100.0
2015-01-06 12:40:00,88.25,88.33,88.12,88.19,20800.0,80.9598,81.0331,80.8405,80.9047,20800.0
2015-01-06 12:50:00,88.19,88.39,88.19,88.29,27700.0,80.9047,81.0882,80.9047,80.9964,27700.0
2015-01-06 13:00:00,88.27,88.28,87.94,87.94,23800.0,80.9781,80.9873,80.6754,80.6754,23800.0
2015-01-06 13:10:00,87.94,88.08,87.67,87.7,22000.0,80.6754,80.8038,80.4277,80.4552,22000.0
2015-01-06 13:20:00,87.71,87.96,87.61,87.89,23100.0,80.4644,80.6937,80.3726,80.6295,23100.0
2015-01-06 13:30:00,87.89,88.08,87.81,88.01,23200.0,80.6295,80.8038,80.5561,80.7396,23200.0
2015-01-06 13:40:00,88.0,88.11,87.82,88.09,28300.0,80.7304,80.8313,80.5653,80.813,28300.0
2015-01-06 13:50:00,88.11,88.18,87.97,88.18,22700.0,80.8313,80.8955,80.7029,80.8955,22700.0
2015-01-06 14:00:00,88.16,88.24,88.04,88.05,34900.0,80.8772,80.9506,80.7671,80.7763,34900.0
2015-01-06 14:10:00,88.08,88.09,87.83,87.96,39100.0,80.8038,80.813,80.5744,80.6937,39100.0
2015-01-06 14:20:00,87.96,88.44,87.95,88.44,30000.0,80.6937,81.1341,80.6845,81.1341,30000.0
2015-01-06 14:30:00,88.44,88.58,88.34,88.53,27200.0,81.1341,81.2625,81.0423,81.2166,27200.0
2015-01-06 14:40:00,88.52,88.67,88.38,88.56,62000.0,81.2074,81.3451,81.079,81.2441,62000.0
2015-01-06 14:50:00,88.56,88.72,88.45,88.56,41900.0,81.2441,81.3909,81.1432,81.2441,41900.0
2015-01-06 15:00:00,88.55,88.61,88.4,88.43,39800.0,81.235,81.29,81.0974,81.1249,39800.0
2015-01-06 15:10:00,88.43,88.76,88.43,88.76,62400.0,81.1249,81.4276,81.1249,81.4276,62400.0
2015-01-06 15:20:00,88.75,89.06,88.7,89.06,52700.0,81.4184,81.7028,81.3726,81.7028,52700.0
2015-01-06 15:30:00,89.06,89.07,88.55,88.58,57700.0,81.7028,81.712,81.235,81.2625,57700.0
2015-01-06 15:40:00,88.57,88.75,88.48,88.6,56000.0,81.2533,81.4184,81.1708,81.2808,56000.0
2015-01-06 15:50:00,88.54,88.6,88.04,88.09,255700.0,81.2258,81.2808,80.7671,80.813,255700.0
2015-01-07 09:30:00,87.97,88.55,87.96,88.29,89000.0,80.9304,81.464,80.9212,81.2248,89000.0
2015-01-07 09:40:00,88.3,88.57,88.24,88.42,27600.0,81.234,81.4824,81.1788,81.3444,27600.0
2015-01-07 09:50:00,88.4,88.65,88.3,88.4,37600.0,81.326,81.556,81.234,81.326,37600.0
2015-01-07 10:00:00,88.44,88.66,88.43,88.66,22200.0,81.3628,81.5652,81.3536,81.5652,22200.0
2015-01-07 10:10:00,88.65,88.67,88.45,88.63,29700.0,81.556,81.5744,81.372,81.5376,29700.0
2015-01-07 10:20:00,88.66,88.67,88.17,88.21,17600.0,81.5652,81.5744,81.1144,81.1512,17600.0
2015-01-07 10:30:00,88.19,88.24,88.02,88.02,18400.0,81.1328,81.1788,80.9764,80.9764,18400.0
2015-01-07 10:40:00,88.01,88.27,87.89,88.22,24400.0,80.9672,81.2064,80.8568,81.1604,24400.0
2015-01-07 10:50:00,88.22,88.43,88.22,88.34,17500.0,81.1604,81.3536,81.1604,81.2708,17500.0
2015-01-07 11:00:00,88.34,88.46,88.22,88.22,32500.0,81.2708,81.3812,81.1604,81.1604,32500.0
2015-01-07 11:10:00,88.22,88.25,87.87,87.88,31700.0,81.1604,81.188,80.8384,80.8476,31700.0
2015-01-07 11:20:00,87.96,88.11,87.87,88.11,22900.0,80.9212,81.0592,80.8384,81.0592,22900.0
2015-01-07 11:30:00,88.11,88.38,88.11,88.26,18100.0,81.0592,81.3076,81.0592,81.1972,18100.0
2015-01-07 11:40:00,88.29,88.5,88.27,88.5,16600.0,81.2248,81.418,81.2064,81.418,16600.0
2015-01-07 11:50:00,88.51,88.83,88.46,88.73,35300.0,81.4272,81.7216,81.3812,81.6296,35300.0
2015-01-07 12:00:00,88.74,88.94,88.7,88.84,20400.0,81.6388,81.8228,81.602,81.7308,20400.0
2015-01-07 12:10:00,88.83,88.83,88.7,88.82,30000.0,81.7216,81.7216,81.602,81.7124,30000.0
2015-01-07 12:20:00,88.79,88.88,88.66,88.86,57600.0,81.6848,81.7676,81.5652,81.7492,57600.0
2015-01-07 12:30:00,88.88,88.92,88.76,88.91,12900.0,81.7676,81.8044,81.6572,81.7952,12900.0
2015-01-07 12:40:00,88.95,89.02,88.9,89.01,67700.0,81.832,81.8964,81.786,81.8872,67700.0
2015-01-07 12:50:00,89.02,89.03,88.86,88.86,17700.0,81.8964,81.9056,81.7492,81.7492,17700.0
2015-01-07 13:00:00,88.88,88.93,88.7,88.73,21500.0,81.7676,81.8136,81.602,81.6296,21500.0
2015-01-07 13:10:00,88.73,88.89,88.73,88.85,9100.0,81.6296,81.7768,81.6296,81.74,9100.0
2015-01-07 13:20:00,88.84,88.88,88.63,88.82,23600.0,81.7308,81.7676,81.5376,81.7124,23600.0
2015-01-07 13:30:00,88.81,88.91,88.79,88.87,16500.0,81.7032,81.7952,81.6848,81.7584,16500.0
2015-01-07 13:40:00,88.86,88.99,88.81,88.99,22300.0,81.7492,81.8688,81.7032,81.8688,22300.0
2015-01-07 13:50:00,89.0,89.0,88.87,88.87,10800.0,81.878,81.878,81.7584,81.7584,10800.0
2015-01-07 14:00:00,88.86,88.99,88.72,88.95,40100.0,81.7492,81.8688,81.6204,81.832,40100.0
2015-01-07 14:10:00,88.99,89.04,88.67,88.81,16600.0,81.8688,81.9148,81.5744,81.7032,16600.0
2015-01-07 14:20:00,88.78,88.92,88.73,88.82,13300.0,81.6756,81.8044,81.6296,81.7124,13300.0
2015-01-07 14:30:00,88.82,88.92,88.76,88.82,17100.0,81.7124,81.8044,81.6572,81.7124,17100.0
2015-01-07 14:40:00,88.79,88.9,88.71,88.84,18900.0,81.6848,81.786,81.6112,81.7308,18900.0
2015-01-07 14:50:00,88.81,88.81,88.62,88.67,32300.0,81.7032,81.7032,81.5284,81.5744,32300.0
2015-01-07 15:00:00,88.7,88.76,88.61,88.73,37700.0,81.602,81.6572,81.5192,81.6296,37700.0
2015-01-07 15:10:00,88.75,88.75,88.51,88.68,36100.0,81.648,81.648,81.4272,81.5836,36100.0
2015-01-07 15:20:00,88.68,88.72,88.54,88.7,46500.0,81.5836,81.6204,81.4548,81.602,46500.0
2015-01-07 15:30:00,88.7,88.7,88.5,88.57,55400.0,81.602,81.602,81.418,81.4824,55400.0
2015-01-07 15:40:00,88.57,88.74,88.56,88.69,79300.0,81.4824,81.6388,81.4732,81.5928,79300.0
2015-01-07 15:50:00,88.69,88.75,88.58,88.67,154100.0,81.5928,81.648,81.4916,81.5744,154100.0
2015-01-08 09:30:00,89.18,89.69,89.12,89.52,69100.0,82.0436,82.5128,81.9884,82.3564,69100.0
2015-01-08 09:40:00,89.52,90.08,89.51,90.08,103800.0,82.3564,82.8716,82.3472,82.8716,103800.0
2015-01-08 09:50:00,90.06,90.16,89.85,89.88,42000.0,82.8532,82.9452,82.66,82.6876,42000.0
2015-01-08 10:00:00,89.89,90.07,89.81,89.9,24800.0,82.6968,82.8624,82.6232,82.706,24800.0
2015-01-08 10:10:00,89.9,90.24,89.89,90.19,49000.0,82.706,83.0188,82.6968,82.9728,49000.0
2015-01-08 10:20:00,90.19,90.32,89.97,89.97,32400.0,82.9728,83.0924,82.7704,82.7704,32400.0
2015-01-08 10:30:00,89.97,90.16,89.92,90.14,22500.0,82.7704,82.9452,82.7244,82.9268,22500.0
2015-01-08 10:40:00,90.13,90.38,90.09,90.33,44100.0,82.9176,83.1476,82.8808,83.1016,44100.0
2015-01-08 10:50:00,90.33,90.48,90.17,90.47,35100.0,83.1016,83.2396,82.9544,83.2304,35100.0
2015-01-08 11:00:00,90.48,90.63,90.48,90.51,27300.0,83.2396,83.3776,83.2396,83.2672,27300.0
2015-01-08 11:10:00,90.51,90.55,90.38,90.54,41300.0,83.2672,83.304,83.1476,83.2948,41300.0
2015-01-08 11:20:00,90.54,90.62,90.31,90.36,24400.0,83.2948,83.3684,83.0832,83.1292,24400.0
2015-01-08 11:30:00,90.36,90.48,90.17,90.19,34400.0,83.1292,83.2396,82.9544,82.9728,34400.0
2015-01-08 11:40:00,90.19,90.25,90.15,90.2,15400.0,82.9728,83.028,82.936,82.982,15400.0
2015-01-08 11:50:00,90.22,90.22,90.08,90.15,13000.0,83.0004,83.0004,82.8716,82.936,13000.0
2015-01-08 12:00:00,90.16,90.19,90.1,90.1,6600.0,82.9452,82.9728,82.89,82.89,6600.0
2015-01-08 12:10:00,90.08,90.08,89.93,90.03,14500.0,82.8716,82.8716,82.7336,82.8256,14500.0
2015-01-08 12:20:00,90.03,90.05,89.94,89.94,8000.0,82.8256,82.844,82.7428,82.7428,8000.0
2015-01-08 12:30:00,89.93,89.94,89.84,89.85,9400.0,82.7336,82.7428,82.6508,82.66,9400.0
2015-01-08 12:40:00,89.84,89.97,89.82,89.92,11800.0,82.6508,82.7704,82.6324,82.7244,11800.0
2015-01-08 12:50:00,89.92,89.97,89.86,89.9,14100.0,82.7244,82.7704,82.6692,82.706,14100.0
2015-01-08 13:00:00,89.9,90.07,89.89,90.02,41500.0,82.706,82.8624,82.6968,82.8164,41500.0
2015-01-08 13:10:00,90.03,90.1,89.99,90.0,16100.0,82.8256,82.89,82.7888,82.798,16100.0
2015-01-08 13:20:00,89.99,90.0,89.94,89.95,13800.0,82.7888,82.798,82.7428,82.752,13800.0
2015-01-08 13:30:00,89.94,90.02,89.9,89.96,11000.0,82.7428,82.8164,82.706,82.7612,11000.0
2015-01-08 13:40:00,89.94,89.99,89.93,89.95,7300.0,82.7428,82.7888,82.7336,82.752,7300.0
2015-01-08 13:50:00,89.94,90.03,89.93,90.02,49700.0,82.7428,82.8256,82.7336,82.8164,49700.0
2015-01-08 14:00:00,90.02,90.19,90.0,90.16,15300.0,82.8164,82.9728,82.798,82.9452,15300.0
2015-01-08 14:10:00,90.17,90.19,89.98,90.11,14700.0,82.9544,82.9728,82.7796,82.8992,14700.0
2015-01-08 14:20:00,90.11,90.26,90.11,90.25,17800.0,82.8992,83.0372,82.8992,83.028,17800.0
2015-01-08 14:30:00,90.24,90.33,90.22,90.33,22000.0,83.0188,83.1016,83.0004,83.1016,22000.0
2015-01-08 14:40:00,90.33,90.37,90.16,90.18,19600.0,83.1016,83.1384,82.9452,82.9636,19600.0
2015-01-08 14:50:00,90.17,90.17,90.01,90.03,37300.0,82.9544,82.9544,82.8072,82.8256,37300.0
2015-01-08 15:00:00,90.03,90.18,90.02,90.14,24900.0,82.8256,82.9636,82.8164,82.9268,24900.0
2015-01-08 15:10:00,90.14,90.29,90.14,90.28,22500.0,82.9268,83.0648,82.9268,83.0556,22500.0
2015-01-08 15:20:00,90.28,90.29,90.12,90.2,52200.0,83.0556,83.0648,82.9084,82.982,52200.0
2015-01-08 15:30:00,90.18,90.2,89.93,89.95,60900.0,82.9636,82.982,82.7336,82.752,60900.0
2015-01-08 15:40:00,89.94,89.98,89.88,89.95,71700.0,82.7428,82.7796,82.6876,82.752,71700.0
2015-01-08 15:50:00,89.95,89.96,89.77,89.86,203400.0,82.752,82.7612,82.5864,82.6692,203400.0
2015-01-09 09:30:00,90.33,90.5,89.53,89.68,89800.0,83.1016,83.258,82.3656,82.5036,89800.0
2015-01-09 09:40:00,89.64,89.78,89.11,89.12,62800.0,82.4668,82.5956,81.9792,81.9884,62800.0
2015-01-09 09:50:00,89.11,89.28,88.87,88.98,47700.0,81.9792,82.1356,81.7584,81.8596,47700.0
2015-01-09 10:00:00,88.93,88.99,88.78,88.81,48800.0,81.8136,81.8688,81.6756,81.7032,48800.0
2015-01-09 10:10:00,88.83,88.88,88.61,88.7,43500.0,81.7216,81.7676,81.5192,81.602,43500.0
2015-01-09 10:20:00,88.73,88.8,88.22,88.22,42100.0,81.6296,81.694,81.1604,81.1604,42100.0
2015-01-09 10:30:00,88.22,88.37,88.13,88.34,69800.0,81.1604,81.2984,81.0776,81.2708,69800.0
2015-01-09 10:40:00,88.32,88.39,88.21,88.36,30800.0,81.2524,81.3168,81.1512,81.2892,30800.0
2015-01-09 10:50:00,88.39,88.68,88.37,88.57,54500.0,81.3168,81.5836,81.2984,81.4824,54500.0
2015-01-09 11:00:00,88.56,88.56,88.23,88.23,15200.0,81.4732,81.4732,81.1696,81.1696,15200.0
2015-01-09 11:10:00,88.22,88.26,87.98,88.11,23100.0,81.1604,81.1972,80.9396,81.0592,23100.0
2015-01-09 11:20:00,88.08,88.09,87.86,87.95,25100.0,81.0316,81.0408,80.8292,80.912,25100.0
2015-01-09 11:30:00,87.94,88.1,87.86,87.98,32700.0,80.9028,81.05,80.8292,80.9396,32700.0
2015-01-09 11:40:00,87.99,88.24,87.93,88.24,18400.0,80.9488,81.1788,80.8936,81.1788,18400.0
2015-01-09 11:50:00,88.24,88.29,88.16,88.27,18500.0,81.1788,81.2248,81.1052,81.2064,18500.0
2015-01-09 12:00:00,88.27,88.37,88.22,88.33,17000.0,81.2064,81.2984,81.1604,81.2616,17000.0
2015-01-09 12:10:00,88.32,88.54,88.32,88.45,17300.0,81.2524,81.4548,81.2524,81.372,17300.0
2015-01-09 12:20:00,88.46,88.47,88.32,88.38,10700.0,81.3812,81.3904,81.2524,81.3076,10700.0
2015-01-09 12:30:00,88.4,88.47,88.28,88.34,15000.0,81.326,81.3904,81.2156,81.2708,15000.0
2015-01-09 12:40:00,88.36,88.36,88.25,88.26,14100.0,81.2892,81.2892,81.188,81.1972,14100.0
2015-01-09 12:50:00,88.28,88.28,88.07,88.11,21600.0,81.2156,81.2156,81.0224,81.0592,21600.0
2015-01-09 13:00:00,88.08,88.16,88.01,88.1,46400.0,81.0316,81.1052,80.9672,81.05,46400.0
2015-01-09 13:10:00,88.1,88.48,88.09,88.46,46800.0,81.05,81.3996,81.0408,81.3812,46800.0
2015-01-09 13:20:00,88.47,88.48,88.24,88.25,25600.0,81.3904,81.3996,81.1788,81.188,25600.0
2015-01-09 13:30:00,88.24,88.35,88.1,88.14,21800.0,81.1788,81.28,81.05,81.0868,21800.0
2015-01-09 13:40:00,88.16,88.18,87.99,88.15,48700.0,81.1052,81.1236,80.9488,81.096,48700.0
2015-01-09 13:50:00,88.15,88.26,88.09,88.1,25400.0,81.096,81.1972,81.0408,81.05,25400.0
2015-01-09 14:00:00,88.09,88.12,88.03,88.06,28600.0,81.0408,81.0684,80.9856,81.0132,28600.0
2015-01-09 14:10:00,88.08,88.13,87.95,88.13,55000.0,81.0316,81.0776,80.912,81.0776,55000.0
2015-01-09 14:20:00,88.13,88.31,88.1,88.23,51800.0,81.0776,81.2432,81.05,81.1696,51800.0
2015-01-09 14:30:00,88.24,88.31,88.11,88.28,51000.0,81.1788,81.2432,81.0592,81.2156,51000.0
2015-01-09 14:40:00,88.29,88.3,88.11,88.17,98100.0,81.2248,81.234,81.0592,81.1144,98100.0
2015-01-09 14:50:00,88.17,88.23,88.08,88.19,65500.0,81.1144,81.1696,81.0316,81.1328,65500.0
2015-01-09 15:00:00,88.19,88.42,88.12,88.4,57000.0,81.1328,81.3444,81.0684,81.326,57000.0
2015-01-09 15:10:00,88.41,88.56,88.34,88.34,66400.0,81.3352,81.4732,81.2708,81.2708,66400.0
2015-01-09 15:20:00,88.35,88.43,88.18,88.21,47300.0,81.28,81.3536,81.1236,81.1512,47300.0
2015-01-09 15:30:00,88.22,88.26,88.1,88.15,51700.0,81.1604,81.1972,81.05,81.096,51700.0
2015-01-09 15:40:00,88.16,88.21,88.01,88.14,104800.0,81.1052,81.1512,80.9672,81.0868,104800.0
2015-01-09 15:50:00,88.12,88.13,87.92,87.97,169900.0,81.0684,81.0776,80.8844,80.9304,169900.0
2015-01-12 09:30:00,87.9,88.27,87.16,87.17,106900.0,80.866,81.2064,80.1852,80.1944,106900.0
2015-01-12 09:40:00,87.23,87.31,86.81,87.0,100300.0,80.2496,80.3232,79.8632,80.038,100300.0
2015-01-12 09:50:00,87.09,87.09,86.72,86.86,72400.0,80.1208,80.1208,79.7804,79.9092,72400.0
2015-01-12 10:00:00,86.86,86.97,86.74,86.87,79500.0,79.9092,80.0104,79.7988,79.9184,79500.0
2015-01-12 10:10:00,86.87,87.36,86.78,87.33,44200.0,79.9184,80.3692,79.8356,80.3416,44200.0
2015-01-12 10:20:00,87.33,87.42,86.97,86.99,48900.0,80.3416,80.4244,80.0104,80.0288,48900.0
2015-01-12 10:30:00,87.0,87.18,86.88,87.16,15300.0,80.038,80.2036,79.9276,80.1852,15300.0
2015-01-12 10:40:00,87.15,87.38,87.12,87.31,15900.0,80.176,80.3876,80.1484,80.3232,15900.0
2015-01-12 10:50:00,87.31,87.38,87.13,87.34,34100.0,80.3232,80.3876,80.1576,80.3508,34100.0
2015-01-12 11:00:00,87.36,87.45,87.22,87.22,72200.0,80.3692,80.452,80.2404,80.2404,72200.0
2015-01-12 11:10:00,87.22,87.43,87.09,87.29,17500.0,80.2404,80.4336,80.1208,80.3048,17500.0
2015-01-12 11:20:00,87.27,87.27,87.06,87.13,17900.0,80.2864,80.2864,80.0932,80.1576,17900.0
2015-01-12 11:30:00,87.17,87.24,87.03,87.17,11000.0,80.1944,80.2588,80.0656,80.1944,11000.0
2015-01-12 11:40:00,87.19,87.19,86.97,87.01,24700.0,80.2128,80.2128,80.0104,80.0472,24700.0
2015-01-12 11:50:00,86.98,87.06,86.92,86.99,15800.0,80.0196,80.0932,79.9644,80.0288,15800.0
2015-01-12 12:00:00,87.0,87.13,86.97,87.06,44400.0,80.038,80.1576,80.0104,80.0932,44400.0
2015-01-12 12:10:00,87.05,87.06,86.85,86.93,20200.0,80.084,80.0932,79.9,79.9736,20200.0
2015-01-12 12:20:00,86.94,87.14,86.91,86.95,30900.0,79.9828,80.1668,79.9552,79.992,30900.0
2015-01-12 12:30:00,86.97,87.12,86.95,87.1,10400.0,80.0104,80.1484,79.992,80.13,10400.0
2015-01-12 12:40:00,87.1,87.13,86.9,86.91,14800.0,80.13,80.1576,79.946,79.9552,14800.0
2015-01-12 12:50:00,86.92,87.04,86.88,86.92,14500.0,79.9644,80.0748,79.9276,79.9644,14500.0
2015-01-12 13:00:00,86.91,86.97,86.74,86.84,14400.0,79.9552,80.0104,79.7988,79.8908,14400.0
2015-01-12 13:10:00,86.82,86.97,86.82,86.85,19400.0,79.8724,80.0104,79.8724,79.9,19400.0
2015-01-12 13:20:00,86.83,86.94,86.73,86.81,12800.0,79.8816,79.9828,79.7896,79.8632,12800.0
2015-01-12 13:30:00,86.84,86.86,86.73,86.81,17200.0,79.8908,79.9092,79.7896,79.8632,17200.0
2015-01-12 13:40:00,86.79,86.81,86.68,86.75,21900.0,79.8448,79.8632,79.7437,79.808,21900.0
2015-01-12 13:50:00,86.77,86.77,86.67,86.69,13000.0,79.8264,79.8264,79.7345,79.7528,13000.0
2015-01-12 14:00:00,86.69,86.75,86.6,86.66,33300.0,79.7528,79.808,79.6701,79.7253,33300.0
2015-01-12 14:10:00,86.66,86.79,86.63,86.67,25600.0,79.7253,79.8448,79.6977,79.7345,25600.0
2015-01-12 14:20:00,86.62,86.68,86.56,86.6,19600.0,79.6885,79.7437,79.6333,79.6701,19600.0
2015-01-12 14:30:00,86.61,86.7,86.54,86.63,35400.0,79.6793,79.762,79.6149,79.6977,35400.0
2015-01-12 14:40:00,86.63,86.74,86.58,86.7,24800.0,79.6977,79.7988,79.6517,79.762,24800.0
2015-01-12 14:50:00,86.74,86.74,86.61,86.7,29300.0,79.7988,79.7988,79.6793,79.762,29300.0
2015-01-12 15:00:00,86.7,86.85,86.7,86.75,26500.0,79.762,79.9,79.762,79.808,26500.0
2015-01-12 15:10:00,86.75,86.87,86.73,86.79,40500.0,79.808,79.9184,79.7896,79.8448,40500.0
2015-01-12 15:20:00,86.79,86.81,86.57,86.62,46000.0,79.8448,79.8632,79.6425,79.6885,46000.0
2015-01-12 15:30:00,86.62,86.7,86.48,86.59,67900.0,79.6885,79.762,79.5597,79.6609,67900.0
2015-01-12 15:40:00,86.59,86.97,86.59,86.89,82500.0,79.6609,80.0104,79.6609,79.9368,82500.0
2015-01-12 15:50:00,86.91,86.92,86.66,86.71,107200.0,79.9552,79.9644,79.7253,79.7712,107200.0
2015-01-13 09:30:00,87.59,88.3,87.18,88.15,47300.0,80.5808,81.234,80.2036,81.096,47300.0
2015-01-13 09:40:00,88.2,88.86,88.2,88.69,38400.0,81.142,81.7492,81.142,81.5928,38400.0
2015-01-13 09:50:00,88.72,88.92,88.56,88.62,45800.0,81.6204,81.8044,81.4732,81.5284,45800.0
2015-01-13 10:00:00,88.67,88.69,88.31,88.31,27300.0,81.5744,81.5928,81.2432,81.2432,27300.0
2015-01-13 10:10:00,88.3,88.64,88.3,88.55,23200.0,81.234,81.5468,81.234,81.464,23200.0
2015-01-13 10:20:00,88.44,88.54,88.35,88.39,16100.0,81.3628,81.4548,81.28,81.3168,16100.0
2015-01-13 10:30:00,88.38,88.49,88.27,88.43,15900.0,81.3076,81.4088,81.2064,81.3536,15900.0
2015-01-13 10:40:00,88.47,88.6,88.32,88.34,18200.0,81.3904,81.51,81.2524,81.2708,18200.0
2015-01-13 10:50:00,88.34,88.55,88.34,88.38,19300.0,81.2708,81.464,81.2708,81.3076,19300.0
2015-01-13 11:00:00,88.39,88.58,88.28,88.49,35200.0,81.3168,81.4916,81.2156,81.4088,35200.0
2015-01-13 11:10:00,88.42,88.43,88.19,88.2,12400.0,81.3444,81.3536,81.1328,81.142,12400.0
2015-01-13 11:20:00,88.17,88.21,88.02,88.18,11900.0,81.1144,81.1512,80.9764,81.1236,11900.0
2015-01-13 11:30:00,88.24,88.24,88.03,88.07,14200.0,81.1788,81.1788,80.9856,81.0224,14200.0
2015-01-13 11:40:00,88.04,88.18,87.93,88.16,13500.0,80.9948,81.1236,80.8936,81.1052,13500.0
2015-01-13 11:50:00,88.16,88.18,88.0,88.07,16900.0,81.1052,81.1236,80.958,81.0224,16900.0
2015-01-13 12:00:00,88.05,88.1,87.92,87.94,12200.0,81.004,81.05,80.8844,80.9028,12200.0
2015-01-13 12:10:00,87.93,87.94,87.83,87.86,10100.0,80.8936,80.9028,80.8016,80.8292,10100.0
2015-01-13 12:20:00,87.86,87.86,87.56,87.76,7900.0,80.8292,80.8292,80.5532,80.7372,7900.0
2015-01-13 12:30:00,87.77,87.8,87.64,87.69,9200.0,80.7464,80.774,80.6268,80.6728,9200.0
2015-01-13 12:40:00,87.66,87.7,87.57,87.7,6800.0,80.6452,80.682,80.5624,80.682,6800.0
2015-01-13 12:50:00,87.71,87.75,87.67,87.71,3000.0,80.6912,80.728,80.6544,80.6912,3000.0
2015-01-13 13:00:00,87.75,87.86,87.75,87.77,5300.0,80.728,80.8292,80.728,80.7464,5300.0
2015-01-13 13:10:00,87.78,87.83,87.67,87.7,4600.0,80.7556,80.8016,80.6544,80.682,4600.0
2015-01-13 13:20:00,87.69,87.69,87.18,87.25,11700.0,80.6728,80.6728,80.2036,80.268,11700.0
2015-01-13 13:30:00,87.21,87.21,86.95,86.95,17400.0,80.2312,80.2312,79.992,79.992,17400.0
2015-01-13 13:40:00,86.93,87.0,86.75,86.79,15100.0,79.9736,80.038,79.808,79.8448,15100.0
2015-01-13 13:50:00,86.75,86.76,86.22,86.42,31500.0,79.808,79.8172,79.3205,79.5045,31500.0
2015-01-13 14:00:00,86.44,86.44,86.09,86.19,39100.0,79.5229,79.5229,79.2009,79.2929,39100.0
2015-01-13 14:10:00,86.22,86.24,85.71,85.91,67400.0,79.3205,79.3389,78.8513,79.0353,67400.0
2015-01-13 14:20:00,85.88,86.15,85.81,86.1,33600.0,79.0077,79.2561,78.9433,79.2101,33600.0
2015-01-13 14:30:00,86.11,86.42,86.11,86.33,46800.0,79.2193,79.5045,79.2193,79.4217,46800.0
2015-01-13 14:40:00,86.35,86.37,86.03,86.12,82700.0,79.4401,79.4585,79.1457,79.2285,82700.0
2015-01-13 14:50:00,86.13,86.32,85.88,85.88,44700.0,79.2377,79.4125,79.0077,79.0077,44700.0
2015-01-13 15:00:00,85.91,86.01,85.63,85.64,51400.0,79.0353,79.1273,78.7777,78.7869,51400.0
2015-01-13 15:10:00,85.66,86.24,85.65,86.12,56300.0,78.8053,79.3389,78.7961,79.2285,56300.0
2015-01-13 15:20:00,86.14,86.26,85.93,85.93,36600.0,79.2469,79.3573,79.0537,79.0537,36600.0
2015-01-13 15:30:00,85.93,86.61,85.93,86.56,68000.0,79.0537,79.6793,79.0537,79.6333,68000.0
2015-01-13 15:40:00,86.55,86.64,86.18,86.2,136800.0,79.6241,79.7069,79.2837,79.3021,136800.0
2015-01-13 15:50:00,86.22,86.38,86.15,86.31,122500.0,79.3205,79.4677,79.2561,79.4033,122500.0
2015-01-14 09:30:00,85.2,85.75,85.18,85.28,72100.0,78.3821,78.8881,78.3637,78.4557,72100.0
2015-01-14 09:40:00,85.25,85.46,85.08,85.45,45600.0,78.4281,78.6213,78.2717,78.6121,45600.0
2015-01-14 09:50:00,85.36,85.46,85.23,85.45,27100.0,78.5293,78.6213,78.4097,78.6121,27100.0
2015-01-14 10:00:00,85.45,85.92,85.45,85.87,20200.0,78.6121,79.0445,78.6121,78.9985,20200.0
2015-01-14 10:10:00,85.87,85.93,85.51,85.54,24400.0,78.9985,79.0537,78.6673,78.6949,24400.0
2015-01-14 10:20:00,85.51,85.82,85.47,85.76,26600.0,78.6673,78.9525,78.6305,78.8973,26600.0
2015-01-14 10:30:00,85.75,85.78,85.48,85.48,10400.0,78.8881,78.9157,78.6397,78.6397,10400.0
2015-01-14 10:40:00,85.52,85.96,85.52,85.85,39500.0,78.6765,79.0813,78.6765,78.9801,39500.0
2015-01-14 10:50:00,85.85,85.94,85.76,85.94,8200.0,78.9801,79.0629,78.8973,79.0629,8200.0
2015-01-14 11:00:00,85.96,85.96,85.61,85.62,20000.0,79.0813,79.0813,78.7593,78.7685,20000.0
2015-01-14 11:10:00,85.66,85.73,85.61,85.68,6400.0,78.8053,78.8697,78.7593,78.8237,6400.0
2015-01-14 11:20:00,85.7,85.79,85.68,85.7,13600.0,78.8421,78.9249,78.8237,78.8421,13600.0
2015-01-14 11:30:00,85.7,85.95,85.69,85.93,11500.0,78.8421,79.0721,78.8329,79.0537,11500.0
2015-01-14 11:40:00,85.94,86.08,85.94,86.0,6300.0,79.0629,79.1917,79.0629,79.1181,6300.0
2015-01-14 11:50:00,86.0,86.03,85.79,85.83,18800.0,79.1181,79.1457,78.9249,78.9617,18800.0
2015-01-14 12:00:00,85.87,85.93,85.74,85.76,21500.0,78.9985,79.0537,78.8789,78.8973,21500.0
2015-01-14 12:10:00,85.75,85.86,85.66,85.72,22600.0,78.8881,78.9893,78.8053,78.8605,22600.0
2015-01-14 12:20:00,85.71,85.99,85.7,85.99,32800.0,78.8513,79.1089,78.8421,79.1089,32800.0
2015-01-14 12:30:00,86.02,86.1,85.93,86.04,7500.0,79.1365,79.2101,79.0537,79.1549,7500.0
2015-01-14 12:40:00,86.07,86.15,85.97,86.01,13900.0,79.1825,79.2561,79.0905,79.1273,13900.0
2015-01-14 12:50:00,86.04,86.08,85.92,86.08,17200.0,79.1549,79.1917,79.0445,79.1917,17200.0
2015-01-14 13:00:00,86.08,86.14,85.88,85.91,7900.0,79.1917,79.2469,79.0077,79.0353,7900.0
2015-01-14 13:10:00,85.88,85.93,85.81,85.93,11400.0,79.0077,79.0537,78.9433,79.0537,11400.0
2015-01-14 13:20:00,85.88,85.89,85.79,85.84,15100.0,79.0077,79.0169,78.9249,78.9709,15100.0
2015-01-14 13:30:00,85.85,85.85,85.57,85.57,9700.0,78.9801,78.9801,78.7225,78.7225,9700.0
2015-01-14 13:40:00,85.53,85.54,85.25,85.44,21800.0,78.6857,78.6949,78.4281,78.6029,21800.0
2015-01-14 13:50:00,85.46,85.5,85.34,85.47,8900.0,78.6213,78.6581,78.5109,78.6305,8900.0
2015-01-14 14:00:00,85.51,85.66,85.48,85.54,17700.0,78.6673,78.8053,78.6397,78.6949,17700.0
2015-01-14 14:10:00,85.52,85.93,85.48,85.93,17500.0,78.6765,79.0537,78.6397,79.0537,17500.0
2015-01-14 14:20:00,85.94,85.98,85.75,85.92,18300.0,79.0629,79.0997,78.8881,79.0445,18300.0
2015-01-14 14:30:00,85.91,86.02,85.8,85.86,20700.0,79.0353,79.1365,78.9341,78.9893,20700.0
2015-01-14 14:40:00,85.88,85.97,85.69,85.71,10400.0,79.0077,79.0905,78.8329,78.8513,10400.0
2015-01-14 14:50:00,85.69,85.69,85.47,85.49,18200.0,78.8329,78.8329,78.6305,78.6489,18200.0
2015-01-14 15:00:00,85.5,85.89,85.5,85.75,42600.0,78.6581,79.0169,78.6581,78.8881,42600.0
2015-01-14 15:10:00,85.75,86.05,85.59,85.95,25700.0,78.8881,79.1641,78.7409,79.0721,25700.0
2015-01-14 15:20:00,85.96,86.15,85.92,86.09,37100.0,79.0813,79.2561,79.0445,79.2009,37100.0
2015-01-14 15:30:00,86.06,86.15,85.84,85.93,33300.0,79.1733,79.2561,78.9709,79.0537,33300.0
2015-01-14 15:40:00,85.93,86.11,85.91,85.97,53600.0,79.0537,79.2193,79.0353,79.0905,53600.0
2015-01-14 15:50:00,86.04,86.26,85.98,86.22,310600.0,79.1549,79.3573,79.0997,79.3205,310600.0
2015-01-15 09:30:00,86.15,86.64,85.36,85.42,34900.0,79.2561,79.7069,78.5293,78.5845,34900.0
2015-01-15 09:40:00,85.45,85.89,85.33,85.48,31600.0,78.6121,79.0169,78.5017,78.6397,31600.0
2015-01-15 09:50:00,85.47,85.76,85.31,85.5,37800.0,78.6305,78.8973,78.4833,78.6581,37800.0
2015-01-15 10:00:00,85.39,85.77,85.26,85.67,10000.0,78.5569,78.9065,78.4373,78.8145,10000.0
2015-01-15 10:10:00,85.67,85.92,85.4,85.88,22600.0,78.8145,79.0445,78.5661,79.0077,22600.0
2015-01-15 10:20:00,85.88,86.19,85.78,86.16,41800.0,79.0077,79.2929,78.9157,79.2653,41800.0
2015-01-15 10:30:00,86.11,86.25,86.03,86.05,6900.0,79.2193,79.3481,79.1457,79.1641,6900.0
2015-01-15 10:40:00,86.01,86.06,85.83,85.91,27200.0,79.1273,79.1733,78.9617,79.0353,27200.0
2015-01-15 10:50:00,85.91,86.05,85.66,85.66,10100.0,79.0353,79.1641,78.8053,78.8053,10100.0
2015-01-15 11:00:00,85.72,85.82,85.51,85.58,11000.0,78.8605,78.9525,78.6673,78.7317,11000.0
2015-01-15 11:10:00,85.63,85.68,85.43,85.44,10900.0,78.7777,78.8237,78.5937,78.6029,10900.0
2015-01-15 11:20:00,85.44,85.47,85.28,85.28,6100.0,78.6029,78.6305,78.4557,78.4557,6100.0
2015-01-15 11:30:00,85.29,85.56,85.28,85.4,12000.0,78.4649,78.7133,78.4557,78.5661,12000.0
2015-01-15 11:40:00,85.39,85.7,85.35,85.58,11700.0,78.5569,78.8421,78.5201,78.7317,11700.0
2015-01-15 11:50:00,85.58,85.64,85.47,85.52,5500.0,78.7317,78.7869,78.6305,78.6765,5500.0
2015-01-15 12:00:00,85.52,85.66,85.48,85.6,4000.0,78.6765,78.8053,78.6397,78.7501,4000.0
2015-01-15 12:10:00,85.64,85.64,85.35,85.44,4200.0,78.7869,78.7869,78.5201,78.6029,4200.0
2015-01-15 12:20:00,85.37,85.5,85.32,85.39,17100.0,78.5385,78.6581,78.4925,78.5569,17100.0
2015-01-15 12:30:00,85.4,85.4,85.06,85.17,6000.0,78.5661,78.5661,78.2533,78.3545,6000.0
2015-01-15 12:40:00,85.15,85.16,84.89,85.01,12700.0,78.3361,78.3453,78.0969,78.2073,12700.0
2015-01-15 12:50:00,85.02,85.2,84.95,85.1,4700.0,78.2165,78.3821,78.1521,78.2901,4700.0
2015-01-15 13:00:00,85.08,85.38,85.03,85.26,7900.0,78.2717,78.5477,78.2257,78.4373,7900.0
2015-01-15 13:10:00,85.27,85.53,85.24,85.51,7700.0,78.4465,78.6857,78.4189,78.6673,7700.0
2015-01-15 13:20:00,85.45,85.49,85.24,85.28,8800.0,78.6121,78.6489,78.4189,78.4557,8800.0
2015-01-15 13:30:00,85.24,85.33,85.16,85.16,7800.0,78.4189,78.5017,78.3453,78.3453,7800.0
2015-01-15 13:40:00,85.21,85.36,85.2,85.36,5300.0,78.3913,78.5293,78.3821,78.5293,5300.0
2015-01-15 13:50:00,85.3,85.51,85.29,85.32,13500.0,78.4741,78.6673,78.4649,78.4925,13500.0
2015-01-15 14:00:00,85.34,85.44,85.19,85.43,12100.0,78.5109,78.6029,78.3729,78.5937,12100.0
2015-01-15 14:10:00,85.45,85.55,85.36,85.47,11500.0,78.6121,78.7041,78.5293,78.6305,11500.0
2015-01-15 14:20:00,85.47,85.5,85.35,85.38,12700.0,78.6305,78.6581,78.5201,78.5477,12700.0
2015-01-15 14:30:00,85.38,85.61,85.32,85.54,17300.0,78.5477,78.7593,78.4925,78.6949,17300.0
2015-01-15 14:40:00,85.58,85.63,85.44,85.44,20100.0,78.7317,78.7777,78.6029,78.6029,20100.0
2015-01-15 14:50:00,85.44,85.66,85.43,85.62,24000.0,78.6029,78.8053,78.5937,78.7685,24000.0
2015-01-15 15:00:00,85.58,85.72,85.47,85.51,21300.0,78.7317,78.8605,78.6305,78.6673,21300.0
2015-01-15 15:10:00,85.51,85.52,85.22,85.35,22300.0,78.6673,78.6765,78.4005,78.5201,22300.0
2015-01-15 15:20:00,85.37,85.47,85.27,85.4,15200.0,78.5385,78.6305,78.4465,78.5661,15200.0
2015-01-15 15:30:00,85.41,85.57,85.33,85.42,27400.0,78.5753,78.7225,78.5017,78.5845,27400.0
2015-01-15 15:40:00,85.4,85.44,85.26,85.31,32500.0,78.5661,78.6029,78.4373,78.4833,32500.0
2015-01-15 15:50:00,85.3,85.3,85.01,85.08,89700.0,78.4741,78.4741,78.2073,78.2717,89700.0
2015-01-16 09:30:00,84.95,85.48,84.75,85.34,132800.0,78.1521,78.6397,77.9681,78.5109,132800.0
2015-01-16 09:40:00,85.45,85.52,84.92,85.19,18600.0,78.6121,78.6765,78.1245,78.3729,18600.0
2015-01-16 09:50:00,85.2,85.25,85.01,85.19,15900.0,78.3821,78.4281,78.2073,78.3729,15900.0
2015-01-16 10:00:00,85.2,85.66,85.18,85.3,20800.0,78.3821,78.8053,78.3637,78.4741,20800.0
2015-01-16 10:10:00,85.33,85.64,85.24,85.64,17200.0,78.5017,78.7869,78.4189,78.7869,17200.0
2015-01-16 10:20:00,85.6,85.88,85.42,85.78,21500.0,78.7501,79.0077,78.5845,78.9157,21500.0
2015-01-16 10:30:00,85.76,85.84,85.5,85.55,13800.0,78.8973,78.9709,78.6581,78.7041,13800.0
2015-01-16 10:40:00,85.54,85.64,85.34,85.34,20800.0,78.6949,78.7869,78.5109,78.5109,20800.0
2015-01-16 10:50:00,85.34,85.87,85.33,85.75,22200.0,78.5109,78.9985,78.5017,78.8881,22200.0
2015-01-16 11:00:00,85.73,85.9,85.69,85.89,24000.0,78.8697,79.0261,78.8329,79.0169,24000.0
2015-01-16 11:10:00,85.88,86.05,85.81,85.91,26500.0,79.0077,79.1641,78.9433,79.0353,26500.0
2015-01-16 11:20:00,85.89,85.9,85.56,85.57,11800.0,79.0169,79.0261,78.7133,78.7225,11800.0
2015-01-16 11:30:00,85.56,85.8,85.48,85.75,13700.0,78.7133,78.9341,78.6397,78.8881,13700.0
2015-01-16 11:40:00,85.8,85.94,85.74,85.75,15100.0,78.9341,79.0629,78.8789,78.8881,15100.0
2015-01-16 11:50:00,85.81,85.95,85.72,85.86,8400.0,78.9433,79.0721,78.8605,78.9893,8400.0
2015-01-16 12:00:00,85.88,86.01,85.84,85.91,3800.0,79.0077,79.1273,78.9709,79.0353,3800.0
2015-01-16 12:10:00,85.85,85.91,85.81,85.85,2600.0,78.9801,79.0353,78.9433,78.9801,2600.0
2015-01-16 12:20:00,85.86,85.86,85.75,85.84,5300.0,78.9893,78.9893,78.8881,78.9709,5300.0
2015-01-16 12:30:00,85.84,85.96,85.84,85.95,5400.0,78.9709,79.0813,78.9709,79.0721,5400.0
2015-01-16 12:40:00,85.98,86.17,85.96,86.11,7400.0,79.0997,79.2745,79.0813,79.2193,7400.0
2015-01-16 12:50:00,86.15,86.3,86.14,86.16,6000.0,79.2561,79.3941,79.2469,79.2653,6000.0
2015-01-16 13:00:00,86.19,86.19,85.88,86.02,12500.0,79.2929,79.2929,79.0077,79.1365,12500.0
2015-01-16 13:10:00,85.98,86.0,85.85,85.86,3400.0,79.0997,79.1181,78.9801,78.9893,3400.0
2015-01-16 13:20:00,85.86,85.86,85.72,85.78,5400.0,78.9893,78.9893,78.8605,78.9157,5400.0
2015-01-16 13:30:00,85.79,85.91,85.76,85.91,10000.0,78.9249,79.0353,78.8973,79.0353,10000.0
2015-01-16 13:40:00,85.88,85.96,85.85,85.96,4500.0,79.0077,79.0813,78.9801,79.0813,4500.0
2015-01-16 13:50:00,85.95,86.02,85.91,85.98,5900.0,79.0721,79.1365,79.0353,79.0997,5900.0
2015-01-16 14:00:00,85.98,86.0,85.88,85.89,4500.0,79.0997,79.1181,79.0077,79.0169,4500.0
2015-01-16 14:10:00,85.86,85.9,85.79,85.82,5800.0,78.9893,79.0261,78.9249,78.9525,5800.0
2015-01-16 14:20:00,85.79,85.88,85.77,85.8,6400.0,78.9249,79.0077,78.9065,78.9341,6400.0
2015-01-16 14:30:00,85.83,85.83,85.61,85.68,7300.0,78.9617,78.9617,78.7593,78.8237,7300.0
2015-01-16 14:40:00,85.68,85.76,85.59,85.69,13500.0,78.8237,78.8973,78.7409,78.8329,13500.0
2015-01-16 14:50:00,85.68,85.88,85.68,85.88,11200.0,78.8237,79.0077,78.8237,79.0077,11200.0
2015-01-16 15:00:00,85.87,85.88,85.75,85.86,10900.0,78.9985,79.0077,78.8881,78.9893,10900.0
2015-01-16 15:10:00,85.82,85.98,85.78,85.96,26900.0,78.9525,79.0997,78.9157,79.0813,26900.0
2015-01-16 15:20:00,85.95,86.11,85.95,85.99,11500.0,79.0721,79.2193,79.0721,79.1089,11500.0
2015-01-16 15:30:00,85.96,86.17,85.95,86.17,42200.0,79.0813,79.2745,79.0721,79.2745,42200.0
2015-01-16 15:40:00,86.17,86.17,86.08,86.16,90200.0,79.2745,79.2745,79.1917,79.2653,90200.0
2015-01-16 15:50:00,86.16,86.44,86.15,86.41,212300.0,79.2653,79.5229,79.2561,79.4953,212300.0
2015-01-20 09:30:00,86.81,87.32,86.66,87.13,72500.0,79.8632,80.3324,79.7253,80.1576,72500.0
2015-01-20 09:40:00,87.13,87.37,86.94,86.94,80800.0,80.1576,80.3784,79.9828,79.9828,80800.0
2015-01-20 09:50:00,86.94,86.95,86.49,86.62,66400.0,79.9828,79.992,79.5689,79.6885,66400.0
2015-01-20 10:00:00,86.62,86.82,86.53,86.78,70000.0,79.6885,79.8724,79.6057,79.8356,70000.0
2015-01-20 10:10:00,86.82,86.85,86.31,86.33,58700.0,79.8724,79.9,79.4033,79.4217,58700.0
2015-01-20 10:20:00,86.37,86.72,86.37,86.68,31100.0,79.4585,79.7804,79.4585,79.7437,31100.0
2015-01-20 10:30:00,86.67,86.7,86.31,86.31,22500.0,79.7345,79.762,79.4033,79.4033,22500.0
2015-01-20 10:40:00,86.31,86.66,86.17,86.64,33000.0,79.4033,79.7253,79.2745,79.7069,33000.0
2015-01-20 10:50:00,86.66,86.75,86.51,86.64,31400.0,79.7253,79.808,79.5873,79.7069,31400.0
2015-01-20 11:00:00,86.64,86.8,86.51,86.78,23800.0,79.7069,79.854,79.5873,79.8356,23800.0
2015-01-20 11:10:00,86.79,86.79,86.61,86.71,24700.0,79.8448,79.8448,79.6793,79.7712,24700.0
2015-01-20 11:20:00,86.71,86.78,86.57,86.68,21900.0,79.7712,79.8356,79.6425,79.7437,21900.0
2015-01-20 11:30:00,86.68,86.78,86.63,86.66,16500.0,79.7437,79.8356,79.6977,79.7253,16500.0
2015-01-20 11:40:00,86.66,86.66,86.37,86.4,22000.0,79.7253,79.7253,79.4585,79.4861,22000.0
2015-01-20 11:50:00,86.41,86.67,86.41,86.67,19000.0,79.4953,79.7345,79.4953,79.7345,19000.0
2015-01-20 12:00:00,86.67,86.79,86.56,86.79,18300.0,79.7345,79.8448,79.6333,79.8448,18300.0
2015-01-20 12:10:00,86.78,86.89,86.76,86.82,20400.0,79.8356,79.9368,79.8172,79.8724,20400.0
2015-01-20 12:20:00,86.85,86.88,86.77,86.81,16300.0,79.9,79.9276,79.8264,79.8632,16300.0
2015-01-20 12:30:00,86.81,86.88,86.7,86.85,14500.0,79.8632,79.9276,79.762,79.9,14500.0
2015-01-20 12:40:00,86.85,87.17,86.85,87.17,27000.0,79.9,80.1944,79.9,80.1944,27000.0
2015-01-20 12:50:00,87.17,87.27,87.1,87.22,29600.0,80.1944,80.2864,80.13,80.2404,29600.0
2015-01-20 13:00:00,87.22,87.23,86.91,86.92,20600.0,80.2404,80.2496,79.9552,79.9644,20600.0
2015-01-20 13:10:00,86.92,87.02,86.89,87.0,20800.0,79.9644,80.0564,79.9368,80.038,20800.0
2015-01-20 13:20:00,87.0,87.36,87.0,87.31,23500.0,80.038,80.3692,80.038,80.3232,23500.0
2015-01-20 13:30:00,87.31,87.36,87.25,87.29,22400.0,80.3232,80.3692,80.268,80.3048,22400.0
2015-01-20 13:40:00,87.29,87.29,87.12,87.14,18500.0,80.3048,80.3048,80.1484,80.1668,18500.0
2015-01-20 13:50:00,87.14,87.25,87.13,87.22,19500.0,80.1668,80.268,80.1576,80.2404,19500.0
2015-01-20 14:00:00,87.22,87.43,87.19,87.43,24100.0,80.2404,80.4336,80.2128,80.4336,24100.0
2015-01-20 14:10:00,87.44,87.47,87.37,87.46,21300.0,80.4428,80.4704,80.3784,80.4612,21300.0
2015-01-20 14:20:00,87.46,87.49,87.26,87.38,20400.0,80.4612,80.4888,80.2772,80.3876,20400.0
2015-01-20 14:30:00,87.39,87.63,87.39,87.61,25900.0,80.3968,80.6176,80.3968,80.5992,25900.0
2015-01-20 14:40:00,87.61,87.87,87.61,87.87,30000.0,80.5992,80.8384,80.5992,80.8384,30000.0
2015-01-20 14:50:00,87.87,87.89,87.73,87.79,29600.0,80.8384,80.8568,80.7096,80.7648,29600.0
2015-01-20 15:00:00,87.79,87.88,87.7,87.85,34000.0,80.7648,80.8476,80.682,80.82,34000.0
2015-01-20 15:10:00,87.85,87.97,87.75,87.89,48800.0,80.82,80.9304,80.728,80.8568,48800.0
2015-01-20 15:20:00,87.89,87.89,87.7,87.73,54900.0,80.8568,80.8568,80.682,80.7096,54900.0
2015-01-20 15:30:00,87.72,87.73,87.55,87.72,47900.0,80.7004,80.7096,80.544,80.7004,47900.0
2015-01-20 15:40:00,87.72,87.83,87.63,87.63,53000.0,80.7004,80.8016,80.6176,80.6176,53000.0
2015-01-20 15:50:00,87.64,87.64,87.4,87.41,188300.0,80.6268,80.6268,80.406,80.4152,188300.0
2015-01-21 09:30:00,85.92,87.7,85.92,87.68,63900.0,79.0445,80.682,79.0445,80.6636,63900.0
2015-01-21 09:40:00,87.68,87.93,87.11,87.16,43000.0,80.6636,80.8936,80.1392,80.1852,43000.0
2015-01-21 09:50:00,87.16,87.39,86.97,87.12,42100.0,80.1852,80.3968,80.0104,80.1484,42100.0
2015-01-21 10:00:00,87.12,87.21,86.75,86.76,48700.0,80.1484,80.2312,79.808,79.8172,48700.0
2015-01-21 10:10:00,86.76,87.1,86.67,87.04,31900.0,79.8172,80.13,79.7345,80.0748,31900.0
2015-01-21 10:20:00,87.04,87.17,86.95,87.11,22800.0,80.0748,80.1944,79.992,80.1392,22800.0
2015-01-21 10:30:00,87.12,87.16,86.81,86.85,23100.0,80.1484,80.1852,79.8632,79.9,23100.0
2015-01-21 10:40:00,86.85,87.33,86.83,87.31,42500.0,79.9,80.3416,79.8816,80.3232,42500.0
2015-01-21 10:50:00,87.31,87.32,87.07,87.2,88800.0,80.3232,80.3324,80.1024,80.222,88800.0
2015-01-21 11:00:00,87.2,87.29,87.04,87.08,42700.0,80.222,80.3048,80.0748,80.1116,42700.0
2015-01-21 11:10:00,87.08,87.14,87.01,87.06,27000.0,80.1116,80.1668,80.0472,80.0932,27000.0
2015-01-21 11:20:00,87.06,87.08,86.93,86.99,15700.0,80.0932,80.1116,79.9736,80.0288,15700.0
2015-01-21 11:30:00,87.0,87.05,86.83,86.85,14600.0,80.038,80.084,79.8816,79.9,14600.0
2015-01-21 11:40:00,86.86,86.99,86.75,86.99,32800.0,79.9092,80.0288,79.808,80.0288,32800.0
2015-01-21 11:50:00,87.0,87.05,86.91,86.91,22100.0,80.038,80.084,79.9552,79.9552,22100.0
2015-01-21 12:00:00,86.91,86.93,86.73,86.74,22600.0,79.9552,79.9736,79.7896,79.7988,22600.0
2015-01-21 12:10:00,86.74,87.0,86.7,86.99,14200.0,79.7988,80.038,79.762,80.0288,14200.0
2015-01-21 12:20:00,86.98,87.0,86.86,86.99,14000.0,80.0196,80.038,79.9092,80.0288,14000.0
2015-01-21 12:30:00,87.0,87.07,86.83,86.85,14400.0,80.038,80.1024,79.8816,79.9,14400.0
2015-01-21 12:40:00,86.85,87.01,86.81,86.92,14600.0,79.9,80.0472,79.8632,79.9644,14600.0
2015-01-21 12:50:00,86.92,86.93,86.57,86.72,26700.0,79.9644,79.9736,79.6425,79.7804,26700.0
2015-01-21 13:00:00,86.73,86.94,86.67,86.94,16300.0,79.7896,79.9828,79.7345,79.9828,16300.0
2015-01-21 13:10:00,86.94,86.94,86.83,86.89,12300.0,79.9828,79.9828,79.8816,79.9368,12300.0
2015-01-21 13:20:00,86.91,86.91,86.61,86.66,21700.0,79.9552,79.9552,79.6793,79.7253,21700.0
2015-01-21 13:30:00,86.66,86.66,86.45,86.59,16500.0,79.7253,79.7253,79.5321,79.6609,16500.0
2015-01-21 13:40:00,86.61,86.78,86.58,86.59,16100.0,79.6793,79.8356,79.6517,79.6609,16100.0
2015-01-21 13:50:00,86.59,86.66,86.38,86.45,25500.0,79.6609,79.7253,79.4677,79.5321,25500.0
2015-01-21 14:00:00,86.46,86.55,86.38,86.46,25300.0,79.5413,79.6241,79.4677,79.5413,25300.0
2015-01-21 14:10:00,86.47,86.63,86.36,86.56,20800.0,79.5505,79.6977,79.4493,79.6333,20800.0
2015-01-21 14:20:00,86.56,86.65,86.48,86.53,33500.0,79.6333,79.7161,79.5597,79.6057,33500.0
2015-01-21 14:30:00,86.54,86.56,86.34,86.34,43000.0,79.6149,79.6333,79.4309,79.4309,43000.0
2015-01-21 14:40:00,86.36,86.65,86.32,86.63,25900.0,79.4493,79.7161,79.4125,79.6977,25900.0
2015-01-21 14:50:00,86.66,86.76,86.64,86.71,30200.0,79.7253,79.8172,79.7069,79.7712,30200.0
2015-01-21 15:00:00,86.72,86.73,86.5,86.5,29000.0,79.7804,79.7896,79.5781,79.5781,29000.0
2015-01-21 15:10:00,86.51,86.78,86.42,86.75,39000.0,79.5873,79.8356,79.5045,79.808,39000.0
2015-01-21 15:20:00,86.76,86.76,86.66,86.67,32600.0,79.8172,79.8172,79.7253,79.7345,32600.0
2015-01-21 15:30:00,86.67,86.77,86.64,86.7,51600.0,79.7345,79.8264,79.7069,79.762,51600.0
2015-01-21 15:40:00,86.69,86.69,86.59,86.61,43600.0,79.7528,79.7528,79.6609,79.6793,43600.0
2015-01-21 15:50:00,86.61,86.61,86.36,86.38,197300.0,79.6793,79.6793,79.4493,79.4677,197300.0
2015-01-22 09:30:00,86.93,87.6,86.7,87.07,76900.0,79.9736,80.59,79.762,80.1024,76900.0
2015-01-22 09:40:00,87.07,87.07,86.27,86.63,54300.0,80.1024,80.1024,79.3665,79.6977,54300.0
2015-01-22 09:50:00,86.63,87.19,86.56,87.08,44100.0,79.6977,80.2128,79.6333,80.1116,44100.0
2015-01-22 10:00:00,87.07,87.64,87.07,87.43,78900.0,80.1024,80.6268,80.1024,80.4336,78900.0
2015-01-22 10:10:00,87.43,87.82,87.33,87.73,92400.0,80.4336,80.7924,80.3416,80.7096,92400.0
2015-01-22 10:20:00,87.75,87.89,87.57,87.64,53600.0,80.728,80.8568,80.5624,80.6268,53600.0
2015-01-22 10:30:00,87.64,87.99,87.62,87.87,43500.0,80.6268,80.9488,80.6084,80.8384,43500.0
2015-01-22 10:40:00,87.89,88.05,87.85,87.89,59400.0,80.8568,81.004,80.82,80.8568,59400.0
2015-01-22 10:50:00,87.9,88.05,87.86,87.92,57700.0,80.866,81.004,80.8292,80.8844,57700.0
2015-01-22 11:00:00,87.96,88.05,87.81,87.81,45000.0,80.9212,81.004,80.7832,80.7832,45000.0
2015-01-22 11:10:00,87.8,87.9,87.71,87.82,55800.0,80.774,80.866,80.6912,80.7924,55800.0
2015-01-22 11:20:00,87.82,88.04,87.8,87.93,32500.0,80.7924,80.9948,80.774,80.8936,32500.0
2015-01-22 11:30:00,87.97,88.08,87.81,87.92,40300.0,80.9304,81.0316,80.7832,80.8844,40300.0
2015-01-22 11:40:00,87.92,88.03,87.84,87.94,49100.0,80.8844,80.9856,80.8108,80.9028,49100.0
2015-01-22 11:50:00,87.95,88.15,87.87,88.15,20400.0,80.912,81.096,80.8384,81.096,20400.0
2015-01-22 12:00:00,88.15,88.23,87.96,88.11,65700.0,81.096,81.1696,80.9212,81.0592,65700.0
2015-01-22 12:10:00,88.11,88.23,88.04,88.04,30400.0,81.0592,81.1696,80.9948,80.9948,30400.0
2015-01-22 12:20:00,88.04,88.33,87.98,88.33,64200.0,80.9948,81.2616,80.9396,81.2616,64200.0
2015-01-22 12:30:00,88.33,88.35,88.18,88.23,63800.0,81.2616,81.28,81.1236,81.1696,63800.0
2015-01-22 12:40:00,88.24,88.4,88.24,88.35,62500.0,81.1788,81.326,81.1788,81.28,62500.0
2015-01-22 12:50:00,88.35,88.38,88.2,88.36,43800.0,81.28,81.3076,81.142,81.2892,43800.0
2015-01-22 13:00:00,88.36,88.7,88.35,88.67,60800.0,81.2892,81.602,81.28,81.5744,60800.0
2015-01-22 13:10:00,88.69,88.72,88.36,88.39,39400.0,81.5928,81.6204,81.2892,81.3168,39400.0
2015-01-22 13:20:00,88.39,88.39,88.11,88.29,40800.0,81.3168,81.3168,81.0592,81.2248,40800.0
2015-01-22 13:30:00,88.29,88.49,88.28,88.33,42700.0,81.2248,81.4088,81.2156,81.2616,42700.0
2015-01-22 13:40:00,88.32,88.52,88.28,88.38,34400.0,81.2524,81.4364,81.2156,81.3076,34400.0
2015-01-22 13:50:00,88.41,88.44,88.24,88.39,37300.0,81.3352,81.3628,81.1788,81.3168,37300.0
2015-01-22 14:00:00,88.41,88.48,88.06,88.29,56500.0,81.3352,81.3996,81.0132,81.2248,56500.0
2015-01-22 14:10:00,88.28,88.49,88.25,88.45,35900.0,81.2156,81.4088,81.188,81.372,35900.0
2015-01-22 14:20:00,88.45,88.49,88.37,88.4,46100.0,81.372,81.4088,81.2984,81.326,46100.0
2015-01-22 14:30:00,88.42,88.64,88.37,88.62,72600.0,81.3444,81.5468,81.2984,81.5284,72600.0
2015-01-22 14:40:00,88.64,88.92,88.55,88.77,55000.0,81.5468,81.8044,81.464,81.6664,55000.0
2015-01-22 14:50:00,88.78,89.14,88.77,89.09,63900.0,81.6756,82.0068,81.6664,81.9608,63900.0
2015-01-22 15:00:00,89.09,89.26,89.02,89.03,76100.0,81.9608,82.1172,81.8964,81.9056,76100.0
2015-01-22 15:10:00,89.03,89.13,88.96,89.11,66000.0,81.9056,81.9976,81.8412,81.9792,66000.0
2015-01-22 15:20:00,89.11,89.14,88.85,88.98,59400.0,81.9792,82.0068,81.74,81.8596,59400.0
2015-01-22 15:30:00,88.99,89.04,88.91,89.03,82200.0,81.8688,81.9148,81.7952,81.9056,82200.0
2015-01-22 15:40:00,89.03,89.04,88.81,88.81,89900.0,81.9056,81.9148,81.7032,81.7032,89900.0
2015-01-22 15:50:00,88.81,88.86,88.62,88.8,455100.0,81.7032,81.7492,81.5284,81.694,455100.0
2015-01-23 09:30:00,89.39,89.96,88.9,89.63,129300.0,82.2368,82.7612,81.786,82.4576,129300.0
2015-01-23 09:40:00,89.62,89.96,89.32,89.77,50700.0,82.4484,82.7612,82.1724,82.5864,50700.0
2015-01-23 09:50:00,89.78,90.11,89.75,89.92,90400.0,82.5956,82.8992,82.568,82.7244,90400.0
2015-01-23 10:00:00,89.92,90.0,89.43,89.81,106700.0,82.7244,82.798,82.2736,82.6232,106700.0
2015-01-23 10:10:00,89.81,89.86,89.32,89.51,44000.0,82.6232,82.6692,82.1724,82.3472,44000.0
2015-01-23 10:20:00,89.51,89.65,89.36,89.43,52200.0,82.3472,82.476,82.2092,82.2736,52200.0
2015-01-23 10:30:00,89.43,89.44,89.05,89.23,47400.0,82.2736,82.2828,81.924,82.0896,47400.0
2015-01-23 10:40:00,89.23,89.37,89.12,89.23,48700.0,82.0896,82.2184,81.9884,82.0896,48700.0
2015-01-23 10:50:00,89.24,89.33,89.13,89.24,57700.0,82.0988,82.1816,81.9976,82.0988,57700.0
2015-01-23 11:00:00,89.24,89.56,89.24,89.48,30300.0,82.0988,82.3932,82.0988,82.3196,30300.0
2015-01-23 11:10:00,89.48,89.48,89.21,89.37,30000.0,82.3196,82.3196,82.0712,82.2184,30000.0
2015-01-23 11:20:00,89.37,89.55,89.28,89.38,34800.0,82.2184,82.384,82.1356,82.2276,34800.0
2015-01-23 11:30:00,89.39,89.39,89.16,89.26,28000.0,82.2368,82.2368,82.0252,82.1172,28000.0
2015-01-23 11:40:00,89.3,89.3,89.08,89.18,33500.0,82.154,82.154,81.9516,82.0436,33500.0
2015-01-23 11:50:00,89.19,89.23,89.04,89.17,45800.0,82.0528,82.0896,81.9148,82.0344,45800.0
2015-01-23 12:00:00,89.17,89.31,89.16,89.3,18500.0,82.0344,82.1632,82.0252,82.154,18500.0
2015-01-23 12:10:00,89.34,89.51,89.15,89.15,24200.0,82.1908,82.3472,82.016,82.016,24200.0
2015-01-23 12:20:00,89.16,89.29,89.07,89.28,13600.0,82.0252,82.1448,81.9424,82.1356,13600.0
2015-01-23 12:30:00,89.3,89.48,89.29,89.44,27000.0,82.154,82.3196,82.1448,82.2828,27000.0
2015-01-23 12:40:00,89.45,89.66,89.44,89.65,19800.0,82.292,82.4852,82.2828,82.476,19800.0
2015-01-23 12:50:00,89.67,89.79,89.56,89.71,31400.0,82.4944,82.6048,82.3932,82.5312,31400.0
2015-01-23 13:00:00,89.71,89.87,89.67,89.84,31100.0,82.5312,82.6784,82.4944,82.6508,31100.0
2015-01-23 13:10:00,89.85,89.95,89.67,89.69,21100.0,82.66,82.752,82.4944,82.5128,21100.0
2015-01-23 13:20:00,89.72,89.9,89.62,89.83,118900.0,82.5404,82.706,82.4484,82.6416,118900.0
2015-01-23 13:30:00,89.82,89.94,89.8,89.8,32800.0,82.6324,82.7428,82.614,82.614,32800.0
2015-01-23 13:40:00,89.8,89.87,89.73,89.81,28400.0,82.614,82.6784,82.5496,82.6232,28400.0
2015-01-23 13:50:00,89.83,89.9,89.74,89.87,29000.0,82.6416,82.706,82.5588,82.6784,29000.0
2015-01-23 14:00:00,89.87,89.91,89.67,89.78,66000.0,82.6784,82.7152,82.4944,82.5956,66000.0
2015-01-23 14:10:00,89.79,89.81,89.65,89.79,37900.0,82.6048,82.6232,82.476,82.6048,37900.0
2015-01-23 14:20:00,89.8,89.83,89.71,89.79,27000.0,82.614,82.6416,82.5312,82.6048,27000.0
2015-01-23 14:30:00,89.79,89.79,89.58,89.64,23900.0,82.6048,82.6048,82.4116,82.4668,23900.0
2015-01-23 14:40:00,89.64,89.73,89.49,89.5,28400.0,82.4668,82.5496,82.3288,82.338,28400.0
2015-01-23 14:50:00,89.49,89.57,89.39,89.49,37900.0,82.3288,82.4024,82.2368,82.3288,37900.0
2015-01-23 15:00:00,89.48,89.6,89.35,89.59,28200.0,82.3196,82.43,82.2,82.4208,28200.0
2015-01-23 15:10:00,89.59,89.62,89.52,89.57,28200.0,82.4208,82.4484,82.3564,82.4024,28200.0
2015-01-23 15:20:00,89.58,89.7,89.54,89.69,31400.0,82.4116,82.522,82.3748,82.5128,31400.0
2015-01-23 15:30:00,89.69,89.72,89.54,89.59,43200.0,82.5128,82.5404,82.3748,82.4208,43200.0
2015-01-23 15:40:00,89.59,89.71,89.54,89.69,38400.0,82.4208,82.5312,82.3748,82.5128,38400.0
2015-01-23 15:50:00,89.61,89.66,89.38,89.42,147900.0,82.4392,82.4852,82.2276,82.2644,147900.0
2015-01-26 09:30:00,89.46,89.62,88.91,89.14,68800.0,82.3012,82.4484,81.7952,82.0068,68800.0
2015-01-26 09:40:00,89.08,89.19,88.81,88.86,37500.0,81.9516,82.0528,81.7032,81.7492,37500.0
2015-01-26 09:50:00,88.86,89.07,88.84,88.94,39900.0,81.7492,81.9424,81.7308,81.8228,39900.0
2015-01-26 10:00:00,88.93,88.94,88.73,88.91,38800.0,81.8136,81.8228,81.6296,81.7952,38800.0
2015-01-26 10:10:00,88.91,88.96,88.7,88.72,43600.0,81.7952,81.8412,81.602,81.6204,43600.0
2015-01-26 10:20:00,88.74,88.89,88.67,88.8,34400.0,81.6388,81.7768,81.5744,81.694,34400.0
2015-01-26 10:30:00,88.8,88.85,88.64,88.75,42300.0,81.694,81.74,81.5468,81.648,42300.0
2015-01-26 10:40:00,88.75,88.97,88.71,88.97,43100.0,81.648,81.8504,81.6112,81.8504,43100.0
2015-01-26 10:50:00,88.98,89.04,88.91,88.96,40500.0,81.8596,81.9148,81.7952,81.8412,40500.0
2015-01-26 11:00:00,88.98,88.98,88.81,88.83,34900.0,81.8596,81.8596,81.7032,81.7216,34900.0
2015-01-26 11:10:00,88.82,88.91,88.77,88.82,40200.0,81.7124,81.7952,81.6664,81.7124,40200.0
2015-01-26 11:20:00,88.83,88.91,88.78,88.86,40700.0,81.7216,81.7952,81.6756,81.7492,40700.0
2015-01-26 11:30:00,88.85,88.87,88.68,88.7,36700.0,81.74,81.7584,81.5836,81.602,36700.0
2015-01-26 11:40:00,88.71,88.92,88.71,88.91,28100.0,81.6112,81.8044,81.6112,81.7952,28100.0
2015-01-26 11:50:00,88.9,89.04,88.86,89.0,27800.0,81.786,81.9148,81.7492,81.878,27800.0
2015-01-26 12:00:00,88.99,89.0,88.9,88.9,30000.0,81.8688,81.878,81.786,81.786,30000.0
2015-01-26 12:10:00,88.9,88.97,88.89,88.92,26100.0,81.786,81.8504,81.7768,81.8044,26100.0
2015-01-26 12:20:00,88.95,88.96,88.87,88.91,31200.0,81.832,81.8412,81.7584,81.7952,31200.0
2015-01-26 12:30:00,88.9,88.95,88.77,88.81,27900.0,81.786,81.832,81.6664,81.7032,27900.0
2015-01-26 12:40:00,88.82,88.92,88.81,88.88,24900.0,81.7124,81.8044,81.7032,81.7676,24900.0
2015-01-26 12:50:00,88.88,88.98,88.84,88.84,37500.0,81.7676,81.8596,81.7308,81.7308,37500.0
2015-01-26 13:00:00,88.84,89.02,88.77,88.98,79500.0,81.7308,81.8964,81.6664,81.8596,79500.0
2015-01-26 13:10:00,88.99,89.18,88.99,89.09,43200.0,81.8688,82.0436,81.8688,81.9608,43200.0
2015-01-26 13:20:00,89.09,89.13,89.0,89.04,41600.0,81.9608,81.9976,81.878,81.9148,41600.0
2015-01-26 13:30:00,89.04,89.4,89.03,89.4,72300.0,81.9148,82.246,81.9056,82.246,72300.0
2015-01-26 13:40:00,89.4,89.49,89.34,89.48,56800.0,82.246,82.3288,82.1908,82.3196,56800.0
2015-01-26 13:50:00,89.48,89.49,89.27,89.27,44200.0,82.3196,82.3288,82.1264,82.1264,44200.0
2015-01-26 14:00:00,89.28,89.33,89.17,89.27,57100.0,82.1356,82.1816,82.0344,82.1264,57100.0
2015-01-26 14:10:00,89.27,89.31,89.14,89.17,48300.0,82.1264,82.1632,82.0068,82.0344,48300.0
2015-01-26 14:20:00,89.17,89.26,89.05,89.26,49000.0,82.0344,82.1172,81.924,82.1172,49000.0
2015-01-26 14:30:00,89.28,89.37,89.2,89.25,52300.0,82.1356,82.2184,82.062,82.108,52300.0
2015-01-26 14:40:00,89.25,89.36,89.09,89.15,43300.0,82.108,82.2092,81.9608,82.016,43300.0
2015-01-26 14:50:00,89.16,89.34,89.13,89.23,46300.0,82.0252,82.1908,81.9976,82.0896,46300.0
2015-01-26 15:00:00,89.23,89.41,89.14,89.29,47500.0,82.0896,82.2552,82.0068,82.1448,47500.0
2015-01-26 15:10:00,89.3,89.42,89.19,89.25,50300.0,82.154,82.2644,82.0528,82.108,50300.0
2015-01-26 15:20:00,89.26,89.39,89.2,89.24,58700.0,82.1172,82.2368,82.062,82.0988,58700.0
2015-01-26 15:30:00,89.25,89.39,89.18,89.35,75200.0,82.108,82.2368,82.0436,82.2,75200.0
2015-01-26 15:40:00,89.36,89.37,89.25,89.3,48200.0,82.2092,82.2184,82.108,82.154,48200.0
2015-01-26 15:50:00,89.3,89.46,89.28,89.36,102200.0,82.154,82.3012,82.1356,82.2092,102200.0
2015-01-27 09:30:00,88.19,88.7,87.93,88.38,49100.0,81.1328,81.602,80.8936,81.3076,49100.0
2015-01-27 09:40:00,88.45,88.53,88.02,88.21,62600.0,81.372,81.4456,80.9764,81.1512,62600.0
2015-01-27 09:50:00,88.21,88.54,88.01,88.5,39100.0,81.1512,81.4548,80.9672,81.418,39100.0
2015-01-27 10:00:00,88.49,88.52,88.21,88.45,35000.0,81.4088,81.4364,81.1512,81.372,35000.0
2015-01-27 10:10:00,88.48,88.54,88.16,88.24,34500.0,81.3996,81.4548,81.1052,81.1788,34500.0
2015-01-27 10:20:00,88.24,88.32,88.08,88.08,31700.0,81.1788,81.2524,81.0316,81.0316,31700.0
2015-01-27 10:30:00,88.08,88.08,87.68,87.74,41200.0,81.0316,81.0316,80.6636,80.7188,41200.0
2015-01-27 10:40:00,87.74,87.82,87.5,87.79,40900.0,80.7188,80.7924,80.498,80.7648,40900.0
2015-01-27 10:50:00,87.79,88.05,87.78,88.03,25300.0,80.7648,81.004,80.7556,80.9856,25300.0
2015-01-27 11:00:00,88.03,88.32,87.95,88.26,28900.0,80.9856,81.2524,80.912,81.1972,28900.0
2015-01-27 11:10:00,88.26,88.34,88.19,88.33,32100.0,81.1972,81.2708,81.1328,81.2616,32100.0
2015-01-27 11:20:00,88.36,88.37,88.02,88.24,25300.0,81.2892,81.2984,80.9764,81.1788,25300.0
2015-01-27 11:30:00,88.25,88.4,88.24,88.36,33000.0,81.188,81.326,81.1788,81.2892,33000.0
2015-01-27 11:40:00,88.37,88.47,88.19,88.44,16400.0,81.2984,81.3904,81.1328,81.3628,16400.0
2015-01-27 11:50:00,88.44,88.48,88.11,88.12,13000.0,81.3628,81.3996,81.0592,81.0684,13000.0
2015-01-27 12:00:00,88.16,88.46,88.16,88.46,15400.0,81.1052,81.3812,81.1052,81.3812,15400.0
2015-01-27 12:10:00,88.49,88.61,88.41,88.58,18000.0,81.4088,81.5192,81.3352,81.4916,18000.0
2015-01-27 12:20:00,88.57,88.83,88.53,88.78,15300.0,81.4824,81.7216,81.4456,81.6756,15300.0
2015-01-27 12:30:00,88.82,88.83,88.58,88.64,14900.0,81.7124,81.7216,81.4916,81.5468,14900.0
2015-01-27 12:40:00,88.67,88.67,88.46,88.48,16500.0,81.5744,81.5744,81.3812,81.3996,16500.0
2015-01-27 12:50:00,88.48,88.67,88.48,88.67,14300.0,81.3996,81.5744,81.3996,81.5744,14300.0
2015-01-27 13:00:00,88.67,88.75,88.67,88.75,15200.0,81.5744,81.648,81.5744,81.648,15200.0
2015-01-27 13:10:00,88.72,88.86,88.71,88.86,5400.0,81.6204,81.7492,81.6112,81.7492,5400.0
2015-01-27 13:20:00,88.84,89.07,88.84,89.04,8700.0,81.7308,81.9424,81.7308,81.9148,8700.0
2015-01-27 13:30:00,89.07,89.12,88.95,89.03,14700.0,81.9424,81.9884,81.832,81.9056,14700.0
2015-01-27 13:40:00,89.07,89.1,88.98,89.1,23300.0,81.9424,81.97,81.8596,81.97,23300.0
2015-01-27 13:50:00,89.1,89.12,88.95,89.08,19700.0,81.97,81.9884,81.832,81.9516,19700.0
2015-01-27 14:00:00,89.07,89.19,89.0,89.15,20300.0,81.9424,82.0528,81.878,82.016,20300.0
2015-01-27 14:10:00,89.14,89.33,89.06,89.33,19000.0,82.0068,82.1816,81.9332,82.1816,19000.0
2015-01-27 14:20:00,89.33,89.5,89.3,89.47,24100.0,82.1816,82.338,82.154,82.3104,24100.0
2015-01-27 14:30:00,89.47,89.47,89.15,89.27,18900.0,82.3104,82.3104,82.016,82.1264,18900.0
2015-01-27 14:40:00,89.28,89.3,89.15,89.26,22600.0,82.1356,82.154,82.016,82.1172,22600.0
2015-01-27 14:50:00,89.26,89.28,88.94,88.94,22700.0,82.1172,82.1356,81.8228,81.8228,22700.0
2015-01-27 15:00:00,88.95,89.15,88.95,89.11,26100.0,81.832,82.016,81.832,81.9792,26100.0
2015-01-27 15:10:00,89.11,89.14,88.94,88.94,34400.0,81.9792,82.0068,81.8228,81.8228,34400.0
2015-01-27 15:20:00,88.93,88.95,88.78,88.78,30400.0,81.8136,81.832,81.6756,81.6756,30400.0
2015-01-27 15:30:00,88.76,88.92,88.65,88.74,51500.0,81.6572,81.8044,81.556,81.6388,51500.0
2015-01-27 15:40:00,88.75,88.9,88.66,88.7,45200.0,81.648,81.786,81.5652,81.602,45200.0
2015-01-27 15:50:00,88.68,88.68,88.42,88.44,140000.0,81.5836,81.5836,81.3444,81.3628,140000.0
2015-01-28 09:30:00,89.31,89.31,88.76,88.95,51500.0,82.1632,82.1632,81.6572,81.832,51500.0
2015-01-28 09:40:00,89.03,89.44,88.95,89.28,35500.0,81.9056,82.2828,81.832,82.1356,35500.0
2015-01-28 09:50:00,89.27,89.53,89.15,89.16,28500.0,82.1264,82.3656,82.016,82.0252,28500.0
2015-01-28 10:00:00,89.19,89.3,89.09,89.14,25900.0,82.0528,82.154,81.9608,82.0068,25900.0
2015-01-28 10:10:00,89.16,89.22,88.79,88.81,39800.0,82.0252,82.0804,81.6848,81.7032,39800.0
2015-01-28 10:20:00,88.83,89.09,88.83,89.04,31800.0,81.7216,81.9608,81.7216,81.9148,31800.0
2015-01-28 10:30:00,89.05,89.24,88.73,88.76,44100.0,81.924,82.0988,81.6296,81.6572,44100.0
2015-01-28 10:40:00,88.76,88.76,88.42,88.5,21900.0,81.6572,81.6572,81.3444,81.418,21900.0
2015-01-28 10:50:00,88.5,88.6,88.35,88.43,38700.0,81.418,81.51,81.28,81.3536,38700.0
2015-01-28 11:00:00,88.44,88.58,88.39,88.58,56700.0,81.3628,81.4916,81.3168,81.4916,56700.0
2015-01-28 11:10:00,88.53,88.53,87.92,88.08,23700.0,81.4456,81.4456,80.8844,81.0316,23700.0
2015-01-28 11:20:00,88.09,88.34,87.98,88.29,38500.0,81.0408,81.2708,80.9396,81.2248,38500.0
2015-01-28 11:30:00,88.29,88.45,88.26,88.4,7500.0,81.2248,81.372,81.1972,81.326,7500.0
2015-01-28 11:40:00,88.4,88.48,88.34,88.48,15700.0,81.326,81.3996,81.2708,81.3996,15700.0
2015-01-28 11:50:00,88.47,88.58,88.42,88.55,5800.0,81.3904,81.4916,81.3444,81.464,5800.0
2015-01-28 12:00:00,88.54,88.81,88.51,88.77,16900.0,81.4548,81.7032,81.4272,81.6664,16900.0
2015-01-28 12:10:00,88.78,89.05,88.76,89.05,32400.0,81.6756,81.924,81.6572,81.924,32400.0
2015-01-28 12:20:00,89.06,89.16,88.96,89.07,23200.0,81.9332,82.0252,81.8412,81.9424,23200.0
2015-01-28 12:30:00,89.08,89.08,88.8,88.8,5400.0,81.9516,81.9516,81.694,81.694,5400.0
2015-01-28 12:40:00,88.79,88.87,88.76,88.87,9300.0,81.6848,81.7584,81.6572,81.7584,9300.0
2015-01-28 12:50:00,88.86,88.89,88.77,88.78,5300.0,81.7492,81.7768,81.6664,81.6756,5300.0
2015-01-28 13:00:00,88.76,88.8,88.65,88.76,5700.0,81.6572,81.694,81.556,81.6572,5700.0
2015-01-28 13:10:00,88.78,88.79,88.64,88.72,9200.0,81.6756,81.6848,81.5468,81.6204,9200.0
2015-01-28 13:20:00,88.7,88.81,88.69,88.74,11600.0,81.602,81.7032,81.5928,81.6388,11600.0
2015-01-28 13:30:00,88.71,88.95,88.71,88.92,11500.0,81.6112,81.832,81.6112,81.8044,11500.0
2015-01-28 13:40:00,88.92,88.94,88.79,88.9,8900.0,81.8044,81.8228,81.6848,81.786,8900.0
2015-01-28 13:50:00,88.89,88.98,88.72,88.76,15900.0,81.7768,81.8596,81.6204,81.6572,15900.0
2015-01-28 14:00:00,88.79,89.11,88.71,88.71,35500.0,81.6848,81.9792,81.6112,81.6112,35500.0
2015-01-28 14:10:00,88.71,88.91,88.53,88.87,33500.0,81.6112,81.7952,81.4456,81.7584,33500.0
2015-01-28 14:20:00,88.89,88.96,88.67,88.69,73000.0,81.7768,81.8412,81.5744,81.5928,73000.0
2015-01-28 14:30:00,88.69,88.72,88.33,88.48,35400.0,81.5928,81.6204,81.2616,81.3996,35400.0
2015-01-28 14:40:00,88.49,88.85,88.44,88.71,36000.0,81.4088,81.74,81.3628,81.6112,36000.0
2015-01-28 14:50:00,88.71,88.91,88.66,88.73,28100.0,81.6112,81.7952,81.5652,81.6296,28100.0
2015-01-28 15:00:00,88.73,88.9,88.64,88.7,40000.0,81.6296,81.786,81.5468,81.602,40000.0
2015-01-28 15:10:00,88.7,88.7,88.17,88.22,21500.0,81.602,81.602,81.1144,81.1604,21500.0
2015-01-28 15:20:00,88.22,88.34,88.05,88.15,24100.0,81.1604,81.2708,81.004,81.096,24100.0
2015-01-28 15:30:00,88.15,88.15,87.78,87.8,39200.0,81.096,81.096,80.7556,80.774,39200.0
2015-01-28 15:40:00,87.8,87.8,87.5,87.69,43400.0,80.774,80.774,80.498,80.6728,43400.0
2015-01-28 15:50:00,87.68,87.72,87.49,87.49,119300.0,80.6636,80.7004,80.4888,80.4888,119300.0
2015-01-29 09:30:00,87.32,87.9,87.04,87.34,73500.0,80.3324,80.866,80.0748,80.3508,73500.0
2015-01-29 09:40:00,87.36,87.54,87.15,87.28,33300.0,80.3692,80.5348,80.176,80.2956,33300.0
2015-01-29 09:50:00,87.28,87.51,87.11,87.41,45000.0,80.2956,80.5072,80.1392,80.4152,45000.0
2015-01-29 10:00:00,87.41,87.53,87.08,87.33,34500.0,80.4152,80.5256,80.1116,80.3416,34500.0
2015-01-29 10:10:00,87.34,87.71,87.22,87.64,26700.0,80.3508,80.6912,80.2404,80.6268,26700.0
2015-01-29 10:20:00,87.65,87.74,87.46,87.7,32000.0,80.636,80.7188,80.4612,80.682,32000.0
2015-01-29 10:30:00,87.7,87.7,87.26,87.37,29200.0,80.682,80.682,80.2772,80.3784,29200.0
2015-01-29 10:40:00,87.38,87.41,87.09,87.3,40200.0,80.3876,80.4152,80.1208,80.314,40200.0
2015-01-29 10:50:00,87.31,87.48,87.24,87.42,21600.0,80.3232,80.4796,80.2588,80.4244,21600.0
2015-01-29 11:00:00,87.42,87.44,87.09,87.27,29000.0,80.4244,80.4428,80.1208,80.2864,29000.0
2015-01-29 11:10:00,87.29,87.47,87.21,87.31,29400.0,80.3048,80.4704,80.2312,80.3232,29400.0
2015-01-29 11:20:00,87.32,87.56,87.23,87.43,29300.0,80.3324,80.5532,80.2496,80.4336,29300.0
2015-01-29 11:30:00,87.46,87.63,87.44,87.63,22400.0,80.4612,80.6176,80.4428,80.6176,22400.0
2015-01-29 11:40:00,87.63,87.7,87.52,87.66,20700.0,80.6176,80.682,80.5164,80.6452,20700.0
2015-01-29 11:50:00,87.65,87.79,87.59,87.62,28900.0,80.636,80.7648,80.5808,80.6084,28900.0
2015-01-29 12:00:00,87.62,87.89,87.6,87.74,32900.0,80.6084,80.8568,80.59,80.7188,32900.0
2015-01-29 12:10:00,87.77,87.78,87.6,87.64,18500.0,80.7464,80.7556,80.59,80.6268,18500.0
2015-01-29 12:20:00,87.64,87.67,87.48,87.63,15200.0,80.6268,80.6544,80.4796,80.6176,15200.0
2015-01-29 12:30:00,87.63,87.69,87.47,87.52,26900.0,80.6176,80.6728,80.4704,80.5164,26900.0
2015-01-29 12:40:00,87.53,87.55,87.39,87.54,17300.0,80.5256,80.544,80.3968,80.5348,17300.0
2015-01-29 12:50:00,87.54,87.66,87.48,87.64,15400.0,80.5348,80.6452,80.4796,80.6268,15400.0
2015-01-29 13:00:00,87.65,87.7,87.46,87.49,18900.0,80.636,80.682,80.4612,80.4888,18900.0
2015-01-29 13:10:00,87.48,87.69,87.46,87.67,16900.0,80.4796,80.6728,80.4612,80.6544,16900.0
2015-01-29 13:20:00,87.67,87.9,87.67,87.85,23600.0,80.6544,80.866,80.6544,80.82,23600.0
2015-01-29 13:30:00,87.86,88.02,87.77,88.02,23000.0,80.8292,80.9764,80.7464,80.9764,23000.0
2015-01-29 13:40:00,88.0,88.13,88.0,88.12,15000.0,80.958,81.0776,80.958,81.0684,15000.0
2015-01-29 13:50:00,88.12,88.21,88.04,88.07,16700.0,81.0684,81.1512,80.9948,81.0224,16700.0
2015-01-29 14:00:00,88.06,88.08,87.87,87.87,20500.0,81.0132,81.0316,80.8384,80.8384,20500.0
2015-01-29 14:10:00,87.88,88.02,87.8,87.85,19800.0,80.8476,80.9764,80.774,80.82,19800.0
2015-01-29 14:20:00,87.85,88.2,87.85,88.18,35500.0,80.82,81.142,80.82,81.1236,35500.0
2015-01-29 14:30:00,88.2,88.26,88.01,88.14,35100.0,81.142,81.1972,80.9672,81.0868,35100.0
2015-01-29 14:40:00,88.14,88.16,87.99,88.06,28500.0,81.0868,81.1052,80.9488,81.0132,28500.0
2015-01-29 14:50:00,88.03,88.12,87.97,88.09,35300.0,80.9856,81.0684,80.9304,81.0408,35300.0
2015-01-29 15:00:00,88.09,88.44,88.07,88.41,46100.0,81.0408,81.3628,81.0224,81.3352,46100.0
2015-01-29 15:10:00,88.41,88.41,88.21,88.41,42500.0,81.3352,81.3352,81.1512,81.3352,42500.0
2015-01-29 15:20:00,88.43,88.66,88.37,88.59,51900.0,81.3536,81.5652,81.2984,81.5008,51900.0
2015-01-29 15:30:00,88.62,88.73,88.47,88.71,48400.0,81.5284,81.6296,81.3904,81.6112,48400.0
2015-01-29 15:40:00,88.72,88.79,88.36,88.41,51300.0,81.6204,81.6848,81.2892,81.3352,51300.0
2015-01-29 15:50:00,88.43,88.49,88.32,88.42,90800.0,81.3536,81.4088,81.2524,81.3444,90800.0
2015-01-30 09:30:00,87.96,88.5,87.66,88.0,77100.0,80.9212,81.418,80.6452,80.958,77100.0
2015-01-30 09:40:00,88.0,88.39,87.97,88.24,39600.0,80.958,81.3168,80.9304,81.1788,39600.0
2015-01-30 09:50:00,88.24,88.33,87.58,87.62,38500.0,81.1788,81.2616,80.5716,80.6084,38500.0
2015-01-30 10:00:00,87.54,88.07,87.49,88.07,49600.0,80.5348,81.0224,80.4888,81.0224,49600.0
2015-01-30 10:10:00,88.07,88.1,87.82,87.91,32000.0,81.0224,81.05,80.7924,80.8752,32000.0
2015-01-30 10:20:00,87.87,87.89,87.66,87.76,26300.0,80.8384,80.8568,80.6452,80.7372,26300.0
2015-01-30 10:30:00,87.76,87.76,87.42,87.58,22900.0,80.7372,80.7372,80.4244,80.5716,22900.0
2015-01-30 10:40:00,87.59,87.74,87.5,87.73,34700.0,80.5808,80.7188,80.498,80.7096,34700.0
2015-01-30 10:50:00,87.74,87.74,87.43,87.62,26800.0,80.7188,80.7188,80.4336,80.6084,26800.0
2015-01-30 11:00:00,87.62,87.92,87.54,87.54,67500.0,80.6084,80.8844,80.5348,80.5348,67500.0
2015-01-30 11:10:00,87.55,87.62,87.34,87.49,28300.0,80.544,80.6084,80.3508,80.4888,28300.0
2015-01-30 11:20:00,87.49,87.75,87.44,87.69,20300.0,80.4888,80.728,80.4428,80.6728,20300.0
2015-01-30 11:30:00,87.67,87.68,87.56,87.59,42900.0,80.6544,80.6636,80.5532,80.5808,42900.0
2015-01-30 11:40:00,87.6,87.62,87.34,87.44,17700.0,80.59,80.6084,80.3508,80.4428,17700.0
2015-01-30 11:50:00,87.46,87.88,87.44,87.88,22900.0,80.4612,80.8476,80.4428,80.8476,22900.0
2015-01-30 12:00:00,87.9,88.18,87.88,88.17,29000.0,80.866,81.1236,80.8476,81.1144,29000.0
2015-01-30 12:10:00,88.17,88.48,88.17,88.37,17200.0,81.1144,81.3996,81.1144,81.2984,17200.0
2015-01-30 12:20:00,88.4,88.5,88.35,88.42,14200.0,81.326,81.418,81.28,81.3444,14200.0
2015-01-30 12:30:00,88.43,88.43,88.12,88.17,10800.0,81.3536,81.3536,81.0684,81.1144,10800.0
2015-01-30 12:40:00,88.19,88.22,88.05,88.11,11000.0,81.1328,81.1604,81.004,81.0592,11000.0
2015-01-30 12:50:00,88.12,88.22,88.0,88.05,26200.0,81.0684,81.1604,80.958,81.004,26200.0
2015-01-30 13:00:00,88.05,88.11,87.89,87.99,31600.0,81.004,81.0592,80.8568,80.9488,31600.0
2015-01-30 13:10:00,87.99,88.0,87.44,87.55,81600.0,80.9488,80.958,80.4428,80.544,81600.0
2015-01-30 13:20:00,87.56,87.78,87.3,87.76,47600.0,80.5532,80.7556,80.314,80.7372,47600.0
2015-01-30 13:30:00,87.76,87.96,87.74,87.82,20100.0,80.7372,80.9212,80.7188,80.7924,20100.0
2015-01-30 13:40:00,87.84,87.92,87.53,87.92,32000.0,80.8108,80.8844,80.5256,80.8844,32000.0
2015-01-30 13:50:00,87.93,88.0,87.82,87.9,23800.0,80.8936,80.958,80.7924,80.866,23800.0
2015-01-30 14:00:00,87.89,87.9,87.64,87.77,18800.0,80.8568,80.866,80.6268,80.7464,18800.0
2015-01-30 14:10:00,87.76,87.87,87.61,87.82,22400.0,80.7372,80.8384,80.5992,80.7924,22400.0
2015-01-30 14:20:00,87.82,88.07,87.8,88.06,22400.0,80.7924,81.0224,80.774,81.0132,22400.0
2015-01-30 14:30:00,88.09,88.14,87.9,87.97,21300.0,81.0408,81.0868,80.866,80.9304,21300.0
2015-01-30 14:40:00,87.96,87.97,87.51,87.54,24800.0,80.9212,80.9304,80.5072,80.5348,24800.0
2015-01-30 14:50:00,87.54,87.54,87.37,87.42,34100.0,80.5348,80.5348,80.3784,80.4244,34100.0
2015-01-30 15:00:00,87.44,87.6,87.22,87.31,30900.0,80.4428,80.59,80.2404,80.3232,30900.0
2015-01-30 15:10:00,87.31,87.51,87.21,87.21,27700.0,80.3232,80.5072,80.2312,80.2312,27700.0
2015-01-30 15:20:00,87.23,87.51,87.08,87.5,46200.0,80.2496,80.5072,80.1116,80.498,46200.0
2015-01-30 15:30:00,87.49,87.54,87.24,87.33,44600.0,80.4888,80.5348,80.2588,80.3416,44600.0
2015-01-30 15:40:00,87.36,87.36,86.96,87.01,49400.0,80.3692,80.3692,80.0012,80.0472,49400.0
2015-01-30 15:50:00,86.95,87.06,86.73,86.84,151800.0,79.992,80.0932,79.7896,79.8908,151800.0
2015-02-02 09:30:00,87.51,88.86,86.56,86.56,57100.0,80.5072,81.7492,79.6333,79.6333,57100.0
2015-02-02 09:40:00,86.57,86.85,86.19,86.43,48300.0,79.6425,79.9,79.2929,79.5137,48300.0
2015-02-02 09:50:00,86.43,86.59,86.14,86.32,37800.0,79.5137,79.6609,79.2469,79.4125,37800.0
2015-02-02 10:00:00,86.29,86.37,85.77,85.91,31400.0,79.3849,79.4585,78.9065,79.0353,31400.0
2015-02-02 10:10:00,85.94,86.17,85.78,86.17,19300.0,79.0629,79.2745,78.9157,79.2745,19300.0
2015-02-02 10:20:00,86.25,86.45,86.14,86.2,45000.0,79.3481,79.5321,79.2469,79.3021,45000.0
2015-02-02 10:30:00,86.2,86.5,85.95,86.44,28100.0,79.3021,79.5781,79.0721,79.5229,28100.0
2015-02-02 10:40:00,86.44,86.58,86.31,86.49,29000.0,79.5229,79.6517,79.4033,79.5689,29000.0
2015-02-02 10:50:00,86.5,86.78,86.45,86.64,30300.0,79.5781,79.8356,79.5321,79.7069,30300.0
2015-02-02 11:00:00,86.64,87.06,86.58,87.05,27900.0,79.7069,80.0932,79.6517,80.084,27900.0
2015-02-02 11:10:00,87.05,87.28,87.05,87.1,30800.0,80.084,80.2956,80.084,80.13,30800.0
2015-02-02 11:20:00,87.1,87.34,87.0,87.24,35500.0,80.13,80.3508,80.038,80.2588,35500.0
2015-02-02 11:30:00,87.25,87.6,87.16,87.5,24000.0,80.268,80.59,80.1852,80.498,24000.0
2015-02-02 11:40:00,87.49,87.55,87.37,87.46,88500.0,80.4888,80.544,80.3784,80.4612,88500.0
2015-02-02 11:50:00,87.45,87.46,87.32,87.34,26400.0,80.452,80.4612,80.3324,80.3508,26400.0
2015-02-02 12:00:00,87.36,87.43,87.16,87.29,24500.0,80.3692,80.4336,80.1852,80.3048,24500.0
2015-02-02 12:10:00,87.28,87.46,87.25,87.46,35700.0,80.2956,80.4612,80.268,80.4612,35700.0
2015-02-02 12:20:00,87.48,87.49,87.26,87.47,29100.0,80.4796,80.4888,80.2772,80.4704,29100.0
2015-02-02 12:30:00,87.48,87.56,87.35,87.35,24800.0,80.4796,80.5532,80.36,80.36,24800.0
2015-02-02 12:40:00,87.39,87.44,87.1,87.1,24700.0,80.3968,80.4428,80.13,80.13,24700.0
2015-02-02 12:50:00,87.1,87.31,87.09,87.18,25500.0,80.13,80.3232,80.1208,80.2036,25500.0
2015-02-02 13:00:00,87.18,87.29,87.1,87.28,27100.0,80.2036,80.3048,80.13,80.2956,27100.0
2015-02-02 13:10:00,87.32,87.34,87.15,87.21,16400.0,80.3324,80.3508,80.176,80.2312,16400.0
2015-02-02 13:20:00,87.25,87.52,87.25,87.33,17000.0,80.268,80.5164,80.268,80.3416,17000.0
2015-02-02 13:30:00,87.33,87.45,87.12,87.12,17600.0,80.3416,80.452,80.1484,80.1484,17600.0
2015-02-02 13:40:00,87.17,87.22,87.08,87.15,32600.0,80.1944,80.2404,80.1116,80.176,32600.0
2015-02-02 13:50:00,87.16,87.24,86.89,86.96,20100.0,80.1852,80.2588,79.9368,80.0012,20100.0
2015-02-02 14:00:00,86.96,87.29,86.93,87.2,21600.0,80.0012,80.3048,79.9736,80.222,21600.0
2015-02-02 14:10:00,87.21,87.44,87.18,87.39,21600.0,80.2312,80.4428,80.2036,80.3968,21600.0
2015-02-02 14:20:00,87.42,87.5,87.35,87.46,21000.0,80.4244,80.498,80.36,80.4612,21000.0
2015-02-02 14:30:00,87.49,87.58,87.38,87.47,24400.0,80.4888,80.5716,80.3876,80.4704,24400.0
2015-02-02 14:40:00,87.47,87.51,87.14,87.22,26000.0,80.4704,80.5072,80.1668,80.2404,26000.0
2015-02-02 14:50:00,87.22,87.48,87.22,87.32,43000.0,80.2404,80.4796,80.2404,80.3324,43000.0
2015-02-02 15:00:00,87.32,87.51,87.25,87.51,32600.0,80.3324,80.5072,80.268,80.5072,32600.0
2015-02-02 15:10:00,87.51,87.78,87.46,87.6,49600.0,80.5072,80.7556,80.4612,80.59,49600.0
2015-02-02 15:20:00,87.64,87.82,87.6,87.67,37400.0,80.6268,80.7924,80.59,80.6544,37400.0
2015-02-02 15:30:00,87.67,88.12,87.6,88.11,54200.0,80.6544,81.0684,80.59,81.0592,54200.0
2015-02-02 15:40:00,88.12,88.38,88.1,88.27,44900.0,81.0684,81.3076,81.05,81.2064,44900.0
2015-02-02 15:50:00,88.28,88.34,88.15,88.28,53000.0,81.2156,81.2708,81.096,81.2156,53000.0
2015-02-03 09:30:00,88.54,89.39,88.54,89.33,62800.0,81.4548,82.2368,81.4548,82.1816,62800.0
2015-02-03 09:40:00,89.33,89.44,88.94,89.33,28800.0,82.1816,82.2828,81.8228,82.1816,28800.0
2015-02-03 09:50:00,89.31,89.41,89.11,89.2,26100.0,82.1632,82.2552,81.9792,82.062,26100.0
2015-02-03 10:00:00,89.13,89.22,89.01,89.08,47700.0,81.9976,82.0804,81.8872,81.9516,47700.0
2015-02-03 10:10:00,89.07,89.24,89.03,89.1,46900.0,81.9424,82.0988,81.9056,81.97,46900.0
2015-02-03 10:20:00,89.1,89.49,89.04,89.49,53200.0,81.97,82.3288,81.9148,82.3288,53200.0
2015-02-03 10:30:00,89.49,89.53,89.22,89.28,39900.0,82.3288,82.3656,82.0804,82.1356,39900.0
2015-02-03 10:40:00,89.29,89.3,88.85,88.92,28200.0,82.1448,82.154,81.74,81.8044,28200.0
2015-02-03 10:50:00,88.92,89.05,88.81,88.89,35700.0,81.8044,81.924,81.7032,81.7768,35700.0
2015-02-03 11:00:00,88.89,89.14,88.86,89.12,36700.0,81.7768,82.0068,81.7492,81.9884,36700.0
2015-02-03 11:10:00,89.12,89.29,89.05,89.26,21700.0,81.9884,82.1448,81.924,82.1172,21700.0
2015-02-03 11:20:00,89.2,89.22,88.84,88.91,28300.0,82.062,82.0804,81.7308,81.7952,28300.0
2015-02-03 11:30:00,88.93,89.28,88.86,89.25,19300.0,81.8136,82.1356,81.7492,82.108,19300.0
2015-02-03 11:40:00,89.25,89.28,89.11,89.12,15400.0,82.108,82.1356,81.9792,81.9884,15400.0
2015-02-03 11:50:00,89.12,89.12,88.88,88.9,32400.0,81.9884,81.9884,81.7676,81.786,32400.0
2015-02-03 12:00:00,88.9,89.06,88.78,88.94,18900.0,81.786,81.9332,81.6756,81.8228,18900.0
2015-02-03 12:10:00,88.94,89.06,88.91,88.92,11200.0,81.8228,81.9332,81.7952,81.8044,11200.0
2015-02-03 12:20:00,88.92,89.08,88.92,89.0,19700.0,81.8044,81.9516,81.8044,81.878,19700.0
2015-02-03 12:30:00,89.0,89.08,88.94,89.05,32300.0,81.878,81.9516,81.8228,81.924,32300.0
2015-02-03 12:40:00,89.07,89.26,89.03,89.24,25300.0,81.9424,82.1172,81.9056,82.0988,25300.0
2015-02-03 12:50:00,89.25,89.32,89.17,89.2,19500.0,82.108,82.1724,82.0344,82.062,19500.0
2015-02-03 13:00:00,89.21,89.25,89.1,89.16,17600.0,82.0712,82.108,81.97,82.0252,17600.0
2015-02-03 13:10:00,89.16,89.26,89.05,89.26,16600.0,82.0252,82.1172,81.924,82.1172,16600.0
2015-02-03 13:20:00,89.27,89.43,89.27,89.35,16000.0,82.1264,82.2736,82.1264,82.2,16000.0
2015-02-03 13:30:00,89.35,89.56,89.33,89.33,28700.0,82.2,82.3932,82.1816,82.1816,28700.0
2015-02-03 13:40:00,89.33,89.42,89.26,89.41,37100.0,82.1816,82.2644,82.1172,82.2552,37100.0
2015-02-03 13:50:00,89.4,89.59,89.35,89.57,27600.0,82.246,82.4208,82.2,82.4024,27600.0
2015-02-03 14:00:00,89.57,89.63,89.5,89.58,33500.0,82.4024,82.4576,82.338,82.4116,33500.0
2015-02-03 14:10:00,89.58,89.72,89.58,89.66,34500.0,82.4116,82.5404,82.4116,82.4852,34500.0
2015-02-03 14:20:00,89.66,89.74,89.59,89.62,95600.0,82.4852,82.5588,82.4208,82.4484,95600.0
2015-02-03 14:30:00,89.64,89.71,89.61,89.7,53700.0,82.4668,82.5312,82.4392,82.522,53700.0
2015-02-03 14:40:00,89.7,89.85,89.62,89.83,38400.0,82.522,82.66,82.4484,82.6416,38400.0
2015-02-03 14:50:00,89.85,89.98,89.83,89.98,38900.0,82.66,82.7796,82.6416,82.7796,38900.0
2015-02-03 15:00:00,89.98,90.02,89.84,89.9,48000.0,82.7796,82.8164,82.6508,82.706,48000.0
2015-02-03 15:10:00,89.9,90.08,89.85,90.02,45500.0,82.706,82.8716,82.66,82.8164,45500.0
2015-02-03 15:20:00,90.0,90.32,90.0,90.32,138000.0,82.798,83.0924,82.798,83.0924,138000.0
2015-02-03 15:30:00,90.32,90.43,90.23,90.35,102300.0,83.0924,83.1936,83.0096,83.12,102300.0
2015-02-03 15:40:00,90.35,90.48,90.32,90.37,71300.0,83.12,83.2396,83.0924,83.1384,71300.0
2015-02-03 15:50:00,90.39,90.52,90.37,90.49,123100.0,83.1568,83.2764,83.1384,83.2488,123100.0
2015-02-04 09:30:00,89.97,90.87,89.8,90.64,75700.0,82.7704,83.5984,82.614,83.3868,75700.0
2015-02-04 09:40:00,90.78,90.94,90.49,90.94,24200.0,83.5156,83.6628,83.2488,83.6628,24200.0
2015-02-04 09:50:00,90.96,91.0,90.63,90.63,14900.0,83.6812,83.718,83.3776,83.3776,14900.0
2015-02-04 10:00:00,90.68,90.74,90.39,90.43,44100.0,83.4236,83.4788,83.1568,83.1936,44100.0
2015-02-04 10:10:00,90.44,90.6,90.29,90.44,62900.0,83.2028,83.35,83.0648,83.2028,62900.0
2015-02-04 10:20:00,90.44,90.45,90.29,90.44,20300.0,83.2028,83.212,83.0648,83.2028,20300.0
2015-02-04 10:30:00,90.42,90.58,90.21,90.44,61700.0,83.1844,83.3316,82.9912,83.2028,61700.0
2015-02-04 10:40:00,90.46,90.69,90.44,90.49,31100.0,83.2212,83.4328,83.2028,83.2488,31100.0
2015-02-04 10:50:00,90.52,90.55,90.44,90.51,27800.0,83.2764,83.304,83.2028,83.2672,27800.0
2015-02-04 11:00:00,90.49,90.64,90.41,90.59,26600.0,83.2488,83.3868,83.1752,83.3408,26600.0
2015-02-04 11:10:00,90.59,90.66,90.45,90.51,25800.0,83.3408,83.4052,83.212,83.2672,25800.0
2015-02-04 11:20:00,90.51,90.66,90.51,90.6,15200.0,83.2672,83.4052,83.2672,83.35,15200.0
2015-02-04 11:30:00,90.67,90.69,90.57,90.63,36500.0,83.4144,83.4328,83.3224,83.3776,36500.0
2015-02-04 11:40:00,90.63,90.69,90.5,90.5,24600.0,83.3776,83.4328,83.258,83.258,24600.0
2015-02-04 11:50:00,90.5,90.59,90.48,90.59,14700.0,83.258,83.3408,83.2396,83.3408,14700.0
2015-02-04 12:00:00,90.59,90.63,90.47,90.52,13800.0,83.3408,83.3776,83.2304,83.2764,13800.0
2015-02-04 12:10:00,90.56,90.59,90.48,90.49,10300.0,83.3132,83.3408,83.2396,83.2488,10300.0
2015-02-04 12:20:00,90.49,90.58,90.45,90.48,16400.0,83.2488,83.3316,83.212,83.2396,16400.0
2015-02-04 12:30:00,90.43,90.49,90.36,90.39,11200.0,83.1936,83.2488,83.1292,83.1568,11200.0
2015-02-04 12:40:00,90.38,90.41,90.3,90.38,11400.0,83.1476,83.1752,83.074,83.1476,11400.0
2015-02-04 12:50:00,90.39,90.56,90.39,90.5,13700.0,83.1568,83.3132,83.1568,83.258,13700.0
2015-02-04 13:00:00,90.5,90.57,90.41,90.57,16000.0,83.258,83.3224,83.1752,83.3224,16000.0
2015-02-04 13:10:00,90.54,90.57,90.46,90.48,12000.0,83.2948,83.3224,83.2212,83.2396,12000.0
2015-02-04 13:20:00,90.48,90.62,90.45,90.6,16800.0,83.2396,83.3684,83.212,83.35,16800.0
2015-02-04 13:30:00,90.59,90.64,90.4,90.5,44700.0,83.3408,83.3868,83.166,83.258,44700.0
2015-02-04 13:40:00,90.5,90.58,90.46,90.51,6900.0,83.258,83.3316,83.2212,83.2672,6900.0
2015-02-04 13:50:00,90.51,90.6,90.49,90.53,18600.0,83.2672,83.35,83.2488,83.2856,18600.0
2015-02-04 14:00:00,90.55,90.65,90.48,90.5,21400.0,83.304,83.396,83.2396,83.258,21400.0
2015-02-04 14:10:00,90.53,90.61,90.48,90.48,32200.0,83.2856,83.3592,83.2396,83.2396,32200.0
2015-02-04 14:20:00,90.51,90.63,90.51,90.56,31500.0,83.2672,83.3776,83.2672,83.3132,31500.0
2015-02-04 14:30:00,90.57,90.66,90.5,90.59,41300.0,83.3224,83.4052,83.258,83.3408,41300.0
2015-02-04 14:40:00,90.6,90.65,90.55,90.65,48500.0,83.35,83.396,83.304,83.396,48500.0
2015-02-04 14:50:00,90.65,90.74,90.59,90.68,47900.0,83.396,83.4788,83.3408,83.4236,47900.0
2015-02-04 15:00:00,90.7,90.87,90.63,90.87,31800.0,83.442,83.5984,83.3776,83.5984,31800.0
2015-02-04 15:10:00,90.86,90.95,90.78,90.94,29600.0,83.5892,83.672,83.5156,83.6628,29600.0
2015-02-04 15:20:00,90.95,91.08,90.87,91.08,38500.0,83.672,83.7916,83.5984,83.7916,38500.0
2015-02-04 15:30:00,91.08,91.14,90.9,90.9,45300.0,83.7916,83.8467,83.626,83.626,45300.0
2015-02-04 15:40:00,90.91,90.95,90.32,90.53,66400.0,83.6352,83.672,83.0924,83.2856,66400.0
2015-02-04 15:50:00,90.51,90.58,90.39,90.52,69700.0,83.2672,83.3316,83.1568,83.2764,69700.0
2015-02-05 09:30:00,90.47,91.09,90.2,90.92,68100.0,83.2304,83.8008,82.982,83.6444,68100.0
2015-02-05 09:40:00,90.99,91.42,90.87,91.17,22000.0,83.7088,84.1043,83.5984,83.8743,22000.0
2015-02-05 09:50:00,91.31,91.35,91.03,91.29,15900.0,84.0031,84.0399,83.7456,83.9847,15900.0
2015-02-05 10:00:00,91.3,91.8,91.08,91.33,51000.0,83.9939,84.4539,83.7916,84.0215,51000.0
2015-02-05 10:10:00,91.31,91.62,91.3,91.61,36100.0,84.0031,84.2883,83.9939,84.2791,36100.0
2015-02-05 10:20:00,91.62,91.72,91.54,91.64,29600.0,84.2883,84.3803,84.2147,84.3067,29600.0
2015-02-05 10:30:00,91.64,91.64,91.42,91.59,13300.0,84.3067,84.3067,84.1043,84.2607,13300.0
2015-02-05 10:40:00,91.59,91.61,91.35,91.44,16900.0,84.2607,84.2791,84.0399,84.1227,16900.0
2015-02-05 10:50:00,91.44,91.65,91.41,91.56,16900.0,84.1227,84.3159,84.0951,84.2331,16900.0
2015-02-05 11:00:00,91.49,91.49,91.21,91.21,39500.0,84.1687,84.1687,83.9111,83.9111,39500.0
2015-02-05 11:10:00,91.25,91.3,91.11,91.15,25600.0,83.9479,83.9939,83.8192,83.8559,25600.0
2015-02-05 11:20:00,91.16,91.35,91.13,91.35,41000.0,83.8651,84.0399,83.8375,84.0399,41000.0
2015-02-05 11:30:00,91.37,91.39,91.25,91.3,7300.0,84.0583,84.0767,83.9479,83.9939,7300.0
2015-02-05 11:40:00,91.32,91.39,91.26,91.37,35100.0,84.0123,84.0767,83.9571,84.0583,35100.0
2015-02-05 11:50:00,91.37,91.37,91.28,91.33,18700.0,84.0583,84.0583,83.9755,84.0215,18700.0
2015-02-05 12:00:00,91.36,91.38,91.2,91.25,11500.0,84.0491,84.0675,83.9019,83.9479,11500.0
2015-02-05 12:10:00,91.25,91.32,91.22,91.24,23700.0,83.9479,84.0123,83.9203,83.9387,23700.0
2015-02-05 12:20:00,91.29,91.33,91.17,91.18,12100.0,83.9847,84.0215,83.8743,83.8835,12100.0
2015-02-05 12:30:00,91.22,91.26,91.2,91.26,4600.0,83.9203,83.9571,83.9019,83.9571,4600.0
2015-02-05 12:40:00,91.24,91.33,91.18,91.21,7500.0,83.9387,84.0215,83.8835,83.9111,7500.0
2015-02-05 12:50:00,91.24,91.27,91.11,91.26,9400.0,83.9387,83.9663,83.8192,83.9571,9400.0
2015-02-05 13:00:00,91.22,91.32,91.21,91.28,9200.0,83.9203,84.0123,83.9111,83.9755,9200.0
2015-02-05 13:10:00,91.27,91.43,91.25,91.34,20000.0,83.9663,84.1135,83.9479,84.0307,20000.0
2015-02-05 13:20:00,91.37,91.4,91.31,91.33,14700.0,84.0583,84.0859,84.0031,84.0215,14700.0
2015-02-05 13:30:00,91.33,91.35,91.21,91.32,6800.0,84.0215,84.0399,83.9111,84.0123,6800.0
2015-02-05 13:40:00,91.32,91.36,91.26,91.36,9400.0,84.0123,84.0491,83.9571,84.0491,9400.0
2015-02-05 13:50:00,91.36,91.38,91.28,91.3,9500.0,84.0491,84.0675,83.9755,83.9939,9500.0
2015-02-05 14:00:00,91.3,91.33,91.21,91.26,9800.0,83.9939,84.0215,83.9111,83.9571,9800.0
2015-02-05 14:10:00,91.29,91.44,91.26,91.41,10800.0,83.9847,84.1227,83.9571,84.0951,10800.0
2015-02-05 14:20:00,91.41,91.42,91.27,91.31,14300.0,84.0951,84.1043,83.9663,84.0031,14300.0
2015-02-05 14:30:00,91.34,91.38,91.3,91.33,11600.0,84.0307,84.0675,83.9939,84.0215,11600.0
2015-02-05 14:40:00,91.35,91.39,91.26,91.3,10600.0,84.0399,84.0767,83.9571,83.9939,10600.0
2015-02-05 14:50:00,91.31,91.4,91.29,91.38,12800.0,84.0031,84.0859,83.9847,84.0675,12800.0
2015-02-05 15:00:00,91.38,91.42,91.32,91.38,12900.0,84.0675,84.1043,84.0123,84.0675,12900.0
2015-02-05 15:10:00,91.38,91.44,91.32,91.44,16100.0,84.0675,84.1227,84.0123,84.1227,16100.0
2015-02-05 15:20:00,91.44,91.64,91.43,91.64,28000.0,84.1227,84.3067,84.1135,84.3067,28000.0
2015-02-05 15:30:00,91.64,91.74,91.58,91.74,41300.0,84.3067,84.3987,84.2515,84.3987,41300.0
2015-02-05 15:40:00,91.75,91.8,91.66,91.66,40500.0,84.4079,84.4539,84.3251,84.3251,40500.0
2015-02-05 15:50:00,91.69,91.76,91.64,91.7,80200.0,84.3527,84.4171,84.3067,84.3619,80200.0
2015-02-06 09:30:00,90.66,91.15,90.1,90.59,192400.0,83.4052,83.8559,82.89,83.3408,192400.0
2015-02-06 09:40:00,90.7,90.86,90.57,90.68,46800.0,83.442,83.5892,83.3224,83.4236,46800.0
2015-02-06 09:50:00,90.68,90.72,89.95,90.15,122600.0,83.4236,83.4604,82.752,82.936,122600.0
2015-02-06 10:00:00,90.17,90.2,89.58,89.6,208600.0,82.9544,82.982,82.4116,82.43,208600.0
2015-02-06 10:10:00,89.59,89.75,89.43,89.46,135400.0,82.4208,82.568,82.2736,82.3012,135400.0
2015-02-06 10:20:00,89.46,89.51,88.7,88.9,167400.0,82.3012,82.3472,81.602,81.786,167400.0
2015-02-06 10:30:00,88.92,89.06,88.68,88.7,102100.0,81.8044,81.9332,81.5836,81.602,102100.0
2015-02-06 10:40:00,88.71,89.25,88.56,89.14,106800.0,81.6112,82.108,81.4732,82.0068,106800.0
2015-02-06 10:50:00,89.19,89.19,88.88,88.92,64500.0,82.0528,82.0528,81.7676,81.8044,64500.0
2015-02-06 11:00:00,88.9,88.99,88.6,88.69,83500.0,81.786,81.8688,81.51,81.5928,83500.0
2015-02-06 11:10:00,88.7,88.9,88.63,88.63,63500.0,81.602,81.786,81.5376,81.5376,63500.0
2015-02-06 11:20:00,88.63,88.7,88.51,88.58,74000.0,81.5376,81.602,81.4272,81.4916,74000.0
2015-02-06 11:30:00,88.57,88.62,88.19,88.27,68600.0,81.4824,81.5284,81.1328,81.2064,68600.0
2015-02-06 11:40:00,88.25,88.39,88.15,88.36,82100.0,81.188,81.3168,81.096,81.2892,82100.0
2015-02-06 11:50:00,88.33,88.85,88.33,88.75,125600.0,81.2616,81.74,81.2616,81.648,125600.0
2015-02-06 12:00:00,88.75,88.84,88.68,88.84,86300.0,81.648,81.7308,81.5836,81.7308,86300.0
2015-02-06 12:10:00,88.87,89.09,88.84,88.94,83900.0,81.7584,81.9608,81.7308,81.8228,83900.0
2015-02-06 12:20:00,88.99,88.99,88.75,88.85,25300.0,81.8688,81.8688,81.648,81.74,25300.0
2015-02-06 12:30:00,88.88,89.11,88.78,88.86,110700.0,81.7676,81.9792,81.6756,81.7492,110700.0
2015-02-06 12:40:00,88.82,88.92,88.68,88.89,66700.0,81.7124,81.8044,81.5836,81.7768,66700.0
2015-02-06 12:50:00,88.88,89.34,88.83,89.31,94400.0,81.7676,82.1908,81.7216,82.1632,94400.0
2015-02-06 13:00:00,89.31,89.41,89.21,89.23,101400.0,82.1632,82.2552,82.0712,82.0896,101400.0
2015-02-06 13:10:00,89.23,89.29,89.0,89.05,30300.0,82.0896,82.1448,81.878,81.924,30300.0
2015-02-06 13:20:00,89.09,89.15,88.85,88.86,32800.0,81.9608,82.016,81.74,81.7492,32800.0
2015-02-06 13:30:00,88.9,88.94,88.68,88.7,45600.0,81.786,81.8228,81.5836,81.602,45600.0
2015-02-06 13:40:00,88.7,88.77,88.54,88.54,36900.0,81.602,81.6664,81.4548,81.4548,36900.0
2015-02-06 13:50:00,88.55,88.56,88.43,88.5,56300.0,81.464,81.4732,81.3536,81.418,56300.0
2015-02-06 14:00:00,88.5,88.72,88.3,88.67,45200.0,81.418,81.6204,81.234,81.5744,45200.0
2015-02-06 14:10:00,88.65,88.69,88.56,88.61,32300.0,81.556,81.5928,81.4732,81.5192,32300.0
2015-02-06 14:20:00,88.61,88.77,88.61,88.65,40400.0,81.5192,81.6664,81.5192,81.556,40400.0
2015-02-06 14:30:00,88.67,88.81,88.63,88.7,53400.0,81.5744,81.7032,81.5376,81.602,53400.0
2015-02-06 14:40:00,88.7,88.74,88.35,88.51,31800.0,81.602,81.6388,81.28,81.4272,31800.0
2015-02-06 14:50:00,88.5,88.51,88.21,88.22,28300.0,81.418,81.4272,81.1512,81.1604,28300.0
2015-02-06 15:00:00,88.2,88.34,88.06,88.25,72900.0,81.142,81.2708,81.0132,81.188,72900.0
2015-02-06 15:10:00,88.23,88.24,87.83,87.83,93600.0,81.1696,81.1788,80.8016,80.8016,93600.0
2015-02-06 15:20:00,87.83,87.97,87.59,87.63,104500.0,80.8016,80.9304,80.5808,80.6176,104500.0
2015-02-06 15:30:00,87.63,87.65,87.33,87.57,156800.0,80.6176,80.636,80.3416,80.5624,156800.0
2015-02-06 15:40:00,87.57,87.57,87.34,87.42,116100.0,80.5624,80.5624,80.3508,80.4244,116100.0
2015-02-06 15:50:00,87.43,87.86,87.41,87.84,214400.0,80.4336,80.8292,80.4152,80.8108,214400.0
2015-02-09 09:30:00,87.52,88.73,87.52,88.73,88700.0,80.5164,81.6296,80.5164,81.6296,88700.0
2015-02-09 09:40:00,88.62,88.91,88.25,88.25,146400.0,81.5284,81.7952,81.188,81.188,146400.0
2015-02-09 09:50:00,88.25,88.6,88.25,88.36,27700.0,81.188,81.51,81.188,81.2892,27700.0
2015-02-09 10:00:00,88.35,88.51,88.22,88.5,21400.0,81.28,81.4272,81.1604,81.418,21400.0
2015-02-09 10:10:00,88.5,88.53,88.35,88.38,46700.0,81.418,81.4456,81.28,81.3076,46700.0
2015-02-09 10:20:00,88.37,88.38,88.0,88.0,84900.0,81.2984,81.3076,80.958,80.958,84900.0
2015-02-09 10:30:00,88.0,88.0,87.65,87.66,92600.0,80.958,80.958,80.636,80.6452,92600.0
2015-02-09 10:40:00,87.66,87.71,86.97,87.06,159200.0,80.6452,80.6912,80.0104,80.0932,159200.0
2015-02-09 10:50:00,87.06,87.6,87.03,87.45,93100.0,80.0932,80.59,80.0656,80.452,93100.0
2015-02-09 11:00:00,87.47,87.72,87.42,87.56,65900.0,80.4704,80.7004,80.4244,80.5532,65900.0
2015-02-09 11:10:00,87.6,87.67,87.46,87.63,37000.0,80.59,80.6544,80.4612,80.6176,37000.0
2015-02-09 11:20:00,87.64,87.82,87.5,87.82,45500.0,80.6268,80.7924,80.498,80.7924,45500.0
2015-02-09 11:30:00,87.81,87.81,87.69,87.72,24800.0,80.7832,80.7832,80.6728,80.7004,24800.0
2015-02-09 11:40:00,87.72,87.86,87.68,87.86,22800.0,80.7004,80.8292,80.6636,80.8292,22800.0
2015-02-09 11:50:00,87.86,87.86,87.7,87.71,19500.0,80.8292,80.8292,80.682,80.6912,19500.0
2015-02-09 12:00:00,87.75,87.92,87.73,87.89,25700.0,80.728,80.8844,80.7096,80.8568,25700.0
2015-02-09 12:10:00,87.9,87.98,87.81,87.95,23000.0,80.866,80.9396,80.7832,80.912,23000.0
2015-02-09 12:20:00,87.95,88.06,87.89,88.05,23800.0,80.912,81.0132,80.8568,81.004,23800.0
2015-02-09 12:30:00,88.06,88.06,87.96,87.97,22300.0,81.0132,81.0132,80.9212,80.9304,22300.0
2015-02-09 12:40:00,87.98,87.99,87.84,87.84,10600.0,80.9396,80.9488,80.8108,80.8108,10600.0
2015-02-09 12:50:00,87.85,87.95,87.81,87.94,8200.0,80.82,80.912,80.7832,80.9028,8200.0
2015-02-09 13:00:00,87.93,88.03,87.91,88.03,17600.0,80.8936,80.9856,80.8752,80.9856,17600.0
2015-02-09 13:10:00,88.05,88.14,87.94,87.96,47900.0,81.004,81.0868,80.9028,80.9212,47900.0
2015-02-09 13:20:00,87.97,88.08,87.96,88.04,21100.0,80.9304,81.0316,80.9212,80.9948,21100.0
2015-02-09 13:30:00,88.04,88.04,87.96,88.02,18400.0,80.9948,80.9948,80.9212,80.9764,18400.0
2015-02-09 13:40:00,88.02,88.04,87.89,87.92,18100.0,80.9764,80.9948,80.8568,80.8844,18100.0
2015-02-09 13:50:00,87.93,88.1,87.93,88.04,18400.0,80.8936,81.05,80.8936,80.9948,18400.0
2015-02-09 14:00:00,88.05,88.05,87.9,88.01,19100.0,81.004,81.004,80.866,80.9672,19100.0
2015-02-09 14:10:00,88.0,88.02,87.89,87.94,22800.0,80.958,80.9764,80.8568,80.9028,22800.0
2015-02-09 14:20:00,87.94,88.13,87.88,88.11,28300.0,80.9028,81.0776,80.8476,81.0592,28300.0
2015-02-09 14:30:00,88.11,88.12,88.05,88.08,29400.0,81.0592,81.0684,81.004,81.0316,29400.0
2015-02-09 14:40:00,88.08,88.1,87.88,87.94,34600.0,81.0316,81.05,80.8476,80.9028,34600.0
2015-02-09 14:50:00,87.93,87.97,87.83,87.87,25400.0,80.8936,80.9304,80.8016,80.8384,25400.0
2015-02-09 15:00:00,87.88,87.94,87.83,87.91,44500.0,80.8476,80.9028,80.8016,80.8752,44500.0
2015-02-09 15:10:00,87.9,88.01,87.9,87.91,29400.0,80.866,80.9672,80.866,80.8752,29400.0
2015-02-09 15:20:00,87.87,88.15,87.86,88.12,58500.0,80.8384,81.096,80.8292,81.0684,58500.0
2015-02-09 15:30:00,88.13,88.14,87.92,87.99,39000.0,81.0776,81.0868,80.8844,80.9488,39000.0
2015-02-09 15:40:00,87.99,88.11,87.93,88.04,56900.0,80.9488,81.0592,80.8936,80.9948,56900.0
2015-02-09 15:50:00,88.03,88.04,87.79,87.84,96000.0,80.9856,80.9948,80.7648,80.8108,96000.0
2015-02-10 09:30:00,88.17,88.91,88.17,88.61,57700.0,81.1144,81.7952,81.1144,81.5192,57700.0
2015-02-10 09:40:00,88.61,88.61,88.29,88.33,63200.0,81.5192,81.5192,81.2248,81.2616,63200.0
2015-02-10 09:50:00,88.33,88.53,88.11,88.45,24200.0,81.2616,81.4456,81.0592,81.372,24200.0
2015-02-10 10:00:00,88.45,88.45,88.27,88.3,39400.0,81.372,81.372,81.2064,81.234,39400.0
2015-02-10 10:10:00,88.31,88.5,88.31,88.46,20500.0,81.2432,81.418,81.2432,81.3812,20500.0
2015-02-10 10:20:00,88.42,88.43,88.28,88.43,37200.0,81.3444,81.3536,81.2156,81.3536,37200.0
2015-02-10 10:30:00,88.42,88.43,88.29,88.36,61600.0,81.3444,81.3536,81.2248,81.2892,61600.0
2015-02-10 10:40:00,88.37,88.41,88.24,88.31,36400.0,81.2984,81.3352,81.1788,81.2432,36400.0
2015-02-10 10:50:00,88.32,88.49,88.32,88.45,31900.0,81.2524,81.4088,81.2524,81.372,31900.0
2015-02-10 11:00:00,88.45,88.66,88.38,88.65,34500.0,81.372,81.5652,81.3076,81.556,34500.0
2015-02-10 11:10:00,88.67,88.87,88.66,88.85,34600.0,81.5744,81.7584,81.5652,81.74,34600.0
2015-02-10 11:20:00,88.85,88.94,88.8,88.93,15000.0,81.74,81.8228,81.694,81.8136,15000.0
2015-02-10 11:30:00,88.96,88.99,88.91,88.92,18100.0,81.8412,81.8688,81.7952,81.8044,18100.0
2015-02-10 11:40:00,88.9,88.98,88.83,88.85,11800.0,81.786,81.8596,81.7216,81.74,11800.0
2015-02-10 11:50:00,88.85,88.85,88.73,88.75,17000.0,81.74,81.74,81.6296,81.648,17000.0
2015-02-10 12:00:00,88.76,88.76,88.6,88.67,42100.0,81.6572,81.6572,81.51,81.5744,42100.0
2015-02-10 12:10:00,88.64,88.79,88.63,88.76,86200.0,81.5468,81.6848,81.5376,81.6572,86200.0
2015-02-10 12:20:00,88.76,88.78,88.7,88.73,13500.0,81.6572,81.6756,81.602,81.6296,13500.0
2015-02-10 12:30:00,88.72,88.78,88.69,88.78,29800.0,81.6204,81.6756,81.5928,81.6756,29800.0
2015-02-10 12:40:00,88.76,88.77,88.71,88.74,33500.0,81.6572,81.6664,81.6112,81.6388,33500.0
2015-02-10 12:50:00,88.75,88.75,88.57,88.57,35700.0,81.648,81.648,81.4824,81.4824,35700.0
2015-02-10 13:00:00,88.58,88.6,88.49,88.51,82000.0,81.4916,81.51,81.4088,81.4272,82000.0
2015-02-10 13:10:00,88.49,88.56,88.45,88.55,14600.0,81.4088,81.4732,81.372,81.464,14600.0
2015-02-10 13:20:00,88.54,88.68,88.51,88.64,22300.0,81.4548,81.5836,81.4272,81.5468,22300.0
2015-02-10 13:30:00,88.63,88.75,88.6,88.74,43900.0,81.5376,81.648,81.51,81.6388,43900.0
2015-02-10 13:40:00,88.73,88.75,88.68,88.75,17300.0,81.6296,81.648,81.5836,81.648,17300.0
2015-02-10 13:50:00,88.75,88.75,88.67,88.72,26200.0,81.648,81.648,81.5744,81.6204,26200.0
2015-02-10 14:00:00,88.73,88.76,88.72,88.76,19800.0,81.6296,81.6572,81.6204,81.6572,19800.0
2015-02-10 14:10:00,88.76,88.76,88.68,88.73,25000.0,81.6572,81.6572,81.5836,81.6296,25000.0
2015-02-10 14:20:00,88.74,88.77,88.71,88.74,24200.0,81.6388,81.6664,81.6112,81.6388,24200.0
2015-02-10 14:30:00,88.74,88.97,88.72,88.97,73900.0,81.6388,81.8504,81.6204,81.8504,73900.0
2015-02-10 14:40:00,88.98,89.0,88.9,88.96,48200.0,81.8596,81.878,81.786,81.8412,48200.0
2015-02-10 14:50:00,88.95,89.17,88.87,89.17,55200.0,81.832,82.0344,81.7584,82.0344,55200.0
2015-02-10 15:00:00,89.18,89.21,89.06,89.11,39900.0,82.0436,82.0712,81.9332,81.9792,39900.0
2015-02-10 15:10:00,89.13,89.13,89.01,89.05,20700.0,81.9976,81.9976,81.8872,81.924,20700.0
2015-02-10 15:20:00,89.05,89.25,89.02,89.25,66500.0,81.924,82.108,81.8964,82.108,66500.0
2015-02-10 15:30:00,89.25,89.25,89.17,89.2,78300.0,82.108,82.108,82.0344,82.062,78300.0
2015-02-10 15:40:00,89.2,89.27,89.17,89.17,74500.0,82.062,82.1264,82.0344,82.0344,74500.0
2015-02-10 15:50:00,89.17,89.2,89.07,89.13,71900.0,82.0344,82.062,81.9424,81.9976,71900.0
2015-02-11 09:30:00,89.37,89.39,89.01,89.39,44200.0,82.2184,82.2368,81.8872,82.2368,44200.0
2015-02-11 09:40:00,89.45,89.78,89.4,89.54,32100.0,82.292,82.5956,82.246,82.3748,32100.0
2015-02-11 09:50:00,89.49,89.59,89.42,89.53,19000.0,82.3288,82.4208,82.2644,82.3656,19000.0
2015-02-11 10:00:00,89.51,89.55,89.42,89.45,60400.0,82.3472,82.384,82.2644,82.292,60400.0
2015-02-11 10:10:00,89.5,89.5,89.2,89.26,51000.0,82.338,82.338,82.062,82.1172,51000.0
2015-02-11 10:20:00,89.25,89.28,89.19,89.26,37100.0,82.108,82.1356,82.0528,82.1172,37100.0
2015-02-11 10:30:00,89.26,89.36,89.2,89.26,39800.0,82.1172,82.2092,82.062,82.1172,39800.0
2015-02-11 10:40:00,89.27,89.39,89.26,89.33,29500.0,82.1264,82.2368,82.1172,82.1816,29500.0
2015-02-11 10:50:00,89.32,89.37,89.18,89.22,12900.0,82.1724,82.2184,82.0436,82.0804,12900.0
2015-02-11 11:00:00,89.24,89.37,89.18,89.2,27300.0,82.0988,82.2184,82.0436,82.062,27300.0
2015-02-11 11:10:00,89.2,89.28,89.11,89.14,7100.0,82.062,82.1356,81.9792,82.0068,7100.0
2015-02-11 11:20:00,89.11,89.11,88.89,88.92,54400.0,81.9792,81.9792,81.7768,81.8044,54400.0
2015-02-11 11:30:00,88.9,89.11,88.82,89.11,22200.0,81.786,81.9792,81.7124,81.9792,22200.0
2015-02-11 11:40:00,89.1,89.3,89.1,89.3,16400.0,81.97,82.154,81.97,82.154,16400.0
2015-02-11 11:50:00,89.31,89.31,89.17,89.22,21000.0,82.1632,82.1632,82.0344,82.0804,21000.0
2015-02-11 12:00:00,89.22,89.22,88.88,88.98,26000.0,82.0804,82.0804,81.7676,81.8596,26000.0
2015-02-11 12:10:00,88.98,89.07,88.94,89.04,29500.0,81.8596,81.9424,81.8228,81.9148,29500.0
2015-02-11 12:20:00,89.05,89.25,89.04,89.2,22500.0,81.924,82.108,81.9148,82.062,22500.0
2015-02-11 12:30:00,89.21,89.28,89.05,89.05,36600.0,82.0712,82.1356,81.924,81.924,36600.0
2015-02-11 12:40:00,89.06,89.09,88.97,89.07,12800.0,81.9332,81.9608,81.8504,81.9424,12800.0
2015-02-11 12:50:00,89.08,89.1,88.88,88.89,15300.0,81.9516,81.97,81.7676,81.7768,15300.0
2015-02-11 13:00:00,88.89,88.97,88.74,88.74,24200.0,81.7768,81.8504,81.6388,81.6388,24200.0
2015-02-11 13:10:00,88.8,88.82,88.6,88.6,20100.0,81.694,81.7124,81.51,81.51,20100.0
2015-02-11 13:20:00,88.62,88.79,88.57,88.67,42800.0,81.5284,81.6848,81.4824,81.5744,42800.0
2015-02-11 13:30:00,88.71,88.73,88.62,88.69,23600.0,81.6112,81.6296,81.5284,81.5928,23600.0
2015-02-11 13:40:00,88.69,88.69,88.55,88.64,25900.0,81.5928,81.5928,81.464,81.5468,25900.0
2015-02-11 13:50:00,88.66,88.92,88.55,88.79,25500.0,81.5652,81.8044,81.464,81.6848,25500.0
2015-02-11 14:00:00,88.79,88.83,88.64,88.79,66200.0,81.6848,81.7216,81.5468,81.6848,66200.0
2015-02-11 14:10:00,88.8,89.0,88.79,88.95,32100.0,81.694,81.878,81.6848,81.832,32100.0
2015-02-11 14:20:00,88.97,89.0,88.75,88.83,41000.0,81.8504,81.878,81.648,81.7216,41000.0
2015-02-11 14:30:00,88.83,88.95,88.74,88.95,44400.0,81.7216,81.832,81.6388,81.832,44400.0
2015-02-11 14:40:00,88.95,89.13,88.91,89.02,38000.0,81.832,81.9976,81.7952,81.8964,38000.0
2015-02-11 14:50:00,89.02,89.04,88.86,88.9,21500.0,81.8964,81.9148,81.7492,81.786,21500.0
2015-02-11 15:00:00,88.9,89.0,88.82,88.9,28500.0,81.786,81.878,81.7124,81.786,28500.0
2015-02-11 15:10:00,88.89,88.95,88.81,88.87,30600.0,81.7768,81.832,81.7032,81.7584,30600.0
2015-02-11 15:20:00,88.87,89.16,88.87,89.1,103600.0,81.7584,82.0252,81.7584,81.97,103600.0
2015-02-11 15:30:00,89.1,89.13,88.86,88.99,47900.0,81.97,81.9976,81.7492,81.8688,47900.0
2015-02-11 15:40:00,89.03,89.11,88.74,88.77,62100.0,81.9056,81.9792,81.6388,81.6664,62100.0
2015-02-11 15:50:00,88.8,88.84,88.7,88.79,130600.0,81.694,81.7308,81.602,81.6848,130600.0
2015-02-12 09:30:00,89.18,89.58,88.99,89.24,56400.0,82.0436,82.4116,81.8688,82.0988,56400.0
2015-02-12 09:40:00,89.23,89.31,89.03,89.12,61100.0,82.0896,82.1632,81.9056,81.9884,61100.0
2015-02-12 09:50:00,89.14,89.2,88.88,88.89,33300.0,82.0068,82.062,81.7676,81.7768,33300.0
2015-02-12 10:00:00,88.91,89.1,88.88,89.03,73900.0,81.7952,81.97,81.7676,81.9056,73900.0
2015-02-12 10:10:00,89.06,89.21,89.05,89.09,98100.0,81.9332,82.0712,81.924,81.9608,98100.0
2015-02-12 10:20:00,89.09,89.28,89.01,89.25,31200.0,81.9608,82.1356,81.8872,82.108,31200.0
2015-02-12 10:30:00,89.24,89.52,89.2,89.46,20400.0,82.0988,82.3564,82.062,82.3012,20400.0
2015-02-12 10:40:00,89.45,89.45,89.25,89.32,26300.0,82.292,82.292,82.108,82.1724,26300.0
2015-02-12 10:50:00,89.32,89.35,89.16,89.19,19500.0,82.1724,82.2,82.0252,82.0528,19500.0
2015-02-12 11:00:00,89.19,89.38,89.16,89.34,17400.0,82.0528,82.2276,82.0252,82.1908,17400.0
2015-02-12 11:10:00,89.36,89.41,89.25,89.25,105300.0,82.2092,82.2552,82.108,82.108,105300.0
2015-02-12 11:20:00,89.26,89.26,89.04,89.05,21200.0,82.1172,82.1172,81.9148,81.924,21200.0
2015-02-12 11:30:00,89.07,89.15,89.03,89.1,18500.0,81.9424,82.016,81.9056,81.97,18500.0
2015-02-12 11:40:00,89.1,89.12,89.0,89.03,26700.0,81.97,81.9884,81.878,81.9056,26700.0
2015-02-12 11:50:00,89.04,89.09,88.98,89.01,32200.0,81.9148,81.9608,81.8596,81.8872,32200.0
2015-02-12 12:00:00,89.02,89.03,88.9,88.96,30400.0,81.8964,81.9056,81.786,81.8412,30400.0
2015-02-12 12:10:00,88.97,89.0,88.82,88.87,38200.0,81.8504,81.878,81.7124,81.7584,38200.0
2015-02-12 12:20:00,88.9,89.09,88.67,89.09,50900.0,81.786,81.9608,81.5744,81.9608,50900.0
2015-02-12 12:30:00,89.12,89.28,89.12,89.19,33200.0,81.9884,82.1356,81.9884,82.0528,33200.0
2015-02-12 12:40:00,89.18,89.24,89.16,89.16,33800.0,82.0436,82.0988,82.0252,82.0252,33800.0
2015-02-12 12:50:00,89.16,89.22,89.15,89.21,41700.0,82.0252,82.0804,82.016,82.0712,41700.0
2015-02-12 13:00:00,89.18,89.28,89.18,89.25,10300.0,82.0436,82.1356,82.0436,82.108,10300.0
2015-02-12 13:10:00,89.21,89.25,89.16,89.21,13000.0,82.0712,82.108,82.0252,82.0712,13000.0
2015-02-12 13:20:00,89.22,89.27,89.16,89.17,12100.0,82.0804,82.1264,82.0252,82.0344,12100.0
2015-02-12 13:30:00,89.18,89.22,89.15,89.19,12400.0,82.0436,82.0804,82.016,82.0528,12400.0
2015-02-12 13:40:00,89.18,89.19,89.08,89.08,16500.0,82.0436,82.0528,81.9516,81.9516,16500.0
2015-02-12 13:50:00,89.07,89.19,89.06,89.17,17200.0,81.9424,82.0528,81.9332,82.0344,17200.0
2015-02-12 14:00:00,89.15,89.23,89.12,89.17,20700.0,82.016,82.0896,81.9884,82.0344,20700.0
2015-02-12 14:10:00,89.17,89.21,89.13,89.17,17600.0,82.0344,82.0712,81.9976,82.0344,17600.0
2015-02-12 14:20:00,89.21,89.31,89.13,89.27,30000.0,82.0712,82.1632,81.9976,82.1264,30000.0
2015-02-12 14:30:00,89.27,89.37,89.19,89.26,50900.0,82.1264,82.2184,82.0528,82.1172,50900.0
2015-02-12 14:40:00,89.26,89.43,89.26,89.33,48000.0,82.1172,82.2736,82.1172,82.1816,48000.0
2015-02-12 14:50:00,89.35,89.36,89.22,89.26,35200.0,82.2,82.2092,82.0804,82.1172,35200.0
2015-02-12 15:00:00,89.29,89.45,89.24,89.45,75200.0,82.1448,82.292,82.0988,82.292,75200.0
2015-02-12 15:10:00,89.47,89.61,89.47,89.61,54200.0,82.3104,82.4392,82.3104,82.4392,54200.0
2015-02-12 15:20:00,89.62,89.69,89.39,89.44,47600.0,82.4484,82.5128,82.2368,82.2828,47600.0
2015-02-12 15:30:00,89.43,89.43,89.28,89.3,38300.0,82.2736,82.2736,82.1356,82.154,38300.0
2015-02-12 15:40:00,89.31,89.48,89.31,89.44,96800.0,82.1632,82.3196,82.1632,82.2828,96800.0
2015-02-12 15:50:00,89.46,89.52,89.33,89.38,173500.0,82.3012,82.3564,82.1816,82.2276,173500.0
2015-02-13 09:30:00,89.63,89.87,89.45,89.82,70600.0,82.4576,82.6784,82.292,82.6324,70600.0
2015-02-13 09:40:00,89.82,89.91,89.74,89.89,55000.0,82.6324,82.7152,82.5588,82.6968,55000.0
2015-02-13 09:50:00,89.93,89.93,89.7,89.75,114300.0,82.7336,82.7336,82.522,82.568,114300.0
2015-02-13 10:00:00,89.74,89.85,89.61,89.84,43400.0,82.5588,82.66,82.4392,82.6508,43400.0
2015-02-13 10:10:00,89.85,90.04,89.84,89.9,144900.0,82.66,82.8348,82.6508,82.706,144900.0
2015-02-13 10:20:00,89.9,89.91,89.76,89.83,47900.0,82.706,82.7152,82.5772,82.6416,47900.0
2015-02-13 10:30:00,89.86,89.93,89.77,89.77,19800.0,82.6692,82.7336,82.5864,82.5864,19800.0
2015-02-13 10:40:00,89.77,89.86,89.77,89.8,21000.0,82.5864,82.6692,82.5864,82.614,21000.0
2015-02-13 10:50:00,89.8,89.83,89.77,89.82,53500.0,82.614,82.6416,82.5864,82.6324,53500.0
2015-02-13 11:00:00,89.82,89.94,89.77,89.82,123200.0,82.6324,82.7428,82.5864,82.6324,123200.0
2015-02-13 11:10:00,89.83,89.95,89.79,89.89,19800.0,82.6416,82.752,82.6048,82.6968,19800.0
2015-02-13 11:20:00,89.88,89.98,89.78,89.98,38000.0,82.6876,82.7796,82.5956,82.7796,38000.0
2015-02-13 11:30:00,89.98,90.05,89.94,90.0,23200.0,82.7796,82.844,82.7428,82.798,23200.0
2015-02-13 11:40:00,90.01,90.13,89.99,90.05,32500.0,82.8072,82.9176,82.7888,82.844,32500.0
2015-02-13 11:50:00,90.05,90.19,90.05,90.14,48500.0,82.844,82.9728,82.844,82.9268,48500.0
2015-02-13 12:00:00,90.15,90.19,90.07,90.08,53300.0,82.936,82.9728,82.8624,82.8716,53300.0
2015-02-13 12:10:00,90.12,90.14,90.08,90.1,39100.0,82.9084,82.9268,82.8716,82.89,39100.0
2015-02-13 12:20:00,90.1,90.12,90.04,90.06,83900.0,82.89,82.9084,82.8348,82.8532,83900.0
2015-02-13 12:30:00,90.05,90.05,89.95,89.98,16300.0,82.844,82.844,82.752,82.7796,16300.0
2015-02-13 12:40:00,89.98,90.02,89.92,89.94,19200.0,82.7796,82.8164,82.7244,82.7428,19200.0
2015-02-13 12:50:00,89.94,90.01,89.94,89.96,37000.0,82.7428,82.8072,82.7428,82.7612,37000.0
2015-02-13 13:00:00,89.98,90.02,89.96,90.01,66700.0,82.7796,82.8164,82.7612,82.8072,66700.0
2015-02-13 13:10:00,90.01,90.06,90.0,90.03,14800.0,82.8072,82.8532,82.798,82.8256,14800.0
2015-02-13 13:20:00,90.04,90.04,89.98,89.98,24500.0,82.8348,82.8348,82.7796,82.7796,24500.0
2015-02-13 13:30:00,89.99,90.0,89.91,89.94,27400.0,82.7888,82.798,82.7152,82.7428,27400.0
2015-02-13 13:40:00,89.96,90.01,89.88,89.97,35800.0,82.7612,82.8072,82.6876,82.7704,35800.0
2015-02-13 13:50:00,89.97,90.03,89.95,90.0,21400.0,82.7704,82.8256,82.752,82.798,21400.0
2015-02-13 14:00:00,90.0,90.01,89.88,89.88,52400.0,82.798,82.8072,82.6876,82.6876,52400.0
2015-02-13 14:10:00,89.89,89.96,89.87,89.94,36900.0,82.6968,82.7612,82.6784,82.7428,36900.0
2015-02-13 14:20:00,89.94,90.0,89.93,89.99,37500.0,82.7428,82.798,82.7336,82.7888,37500.0
2015-02-13 14:30:00,89.99,90.0,89.91,89.92,43400.0,82.7888,82.798,82.7152,82.7244,43400.0
2015-02-13 14:40:00,89.92,90.01,89.92,89.93,38700.0,82.7244,82.8072,82.7244,82.7336,38700.0
2015-02-13 14:50:00,89.94,90.01,89.94,90.01,32200.0,82.7428,82.8072,82.7428,82.8072,32200.0
2015-02-13 15:00:00,90.0,90.12,89.93,90.04,98200.0,82.798,82.9084,82.7336,82.8348,98200.0
2015-02-13 15:10:00,90.04,90.19,90.04,90.13,42100.0,82.8348,82.9728,82.8348,82.9176,42100.0
2015-02-13 15:20:00,90.13,90.23,90.08,90.19,42300.0,82.9176,83.0096,82.8716,82.9728,42300.0
2015-02-13 15:30:00,90.2,90.2,90.06,90.12,101700.0,82.982,82.982,82.8532,82.9084,101700.0
2015-02-13 15:40:00,90.13,90.17,90.09,90.14,64300.0,82.9176,82.9544,82.8808,82.9268,64300.0
2015-02-13 15:50:00,90.14,90.28,90.14,90.24,180900.0,82.9268,83.0556,82.9268,83.0188,180900.0
2015-02-17 09:30:00,90.01,90.26,89.51,90.08,104800.0,82.8072,83.0372,82.3472,82.8716,104800.0
2015-02-17 09:40:00,90.12,90.19,89.89,89.99,121300.0,82.9084,82.9728,82.6968,82.7888,121300.0
2015-02-17 09:50:00,90.0,90.15,89.95,89.96,25700.0,82.798,82.936,82.752,82.7612,25700.0
2015-02-17 10:00:00,89.96,90.14,89.95,90.09,17800.0,82.7612,82.9268,82.752,82.8808,17800.0
2015-02-17 10:10:00,90.08,90.17,90.02,90.06,20700.0,82.8716,82.9544,82.8164,82.8532,20700.0
2015-02-17 10:20:00,90.03,90.13,90.0,90.04,31300.0,82.8256,82.9176,82.798,82.8348,31300.0
2015-02-17 10:30:00,90.01,90.01,89.85,89.9,65800.0,82.8072,82.8072,82.66,82.706,65800.0
2015-02-17 10:40:00,89.9,90.02,89.89,90.02,44800.0,82.706,82.8164,82.6968,82.8164,44800.0
2015-02-17 10:50:00,90.01,90.01,89.91,89.94,76600.0,82.8072,82.8072,82.7152,82.7428,76600.0
2015-02-17 11:00:00,89.95,90.02,89.91,90.0,35200.0,82.752,82.8164,82.7152,82.798,35200.0
2015-02-17 11:10:00,90.0,90.07,89.99,90.02,27000.0,82.798,82.8624,82.7888,82.8164,27000.0
2015-02-17 11:20:00,90.01,90.18,90.01,90.11,27300.0,82.8072,82.9636,82.8072,82.8992,27300.0
2015-02-17 11:30:00,90.11,90.25,90.04,90.06,52000.0,82.8992,83.028,82.8348,82.8532,52000.0
2015-02-17 11:40:00,90.06,90.18,90.0,90.01,40700.0,82.8532,82.9636,82.798,82.8072,40700.0
2015-02-17 11:50:00,90.01,90.16,90.0,90.06,27500.0,82.8072,82.9452,82.798,82.8532,27500.0
2015-02-17 12:00:00,90.07,90.11,89.97,89.97,22800.0,82.8624,82.8992,82.7704,82.7704,22800.0
2015-02-17 12:10:00,89.97,90.01,89.94,90.01,23100.0,82.7704,82.8072,82.7428,82.8072,23100.0
2015-02-17 12:20:00,90.02,90.06,89.99,90.04,13000.0,82.8164,82.8532,82.7888,82.8348,13000.0
2015-02-17 12:30:00,90.04,90.19,90.03,90.05,22700.0,82.8348,82.9728,82.8256,82.844,22700.0
2015-02-17 12:40:00,90.05,90.07,89.98,90.05,20300.0,82.844,82.8624,82.7796,82.844,20300.0
2015-02-17 12:50:00,90.07,90.09,89.99,90.08,10600.0,82.8624,82.8808,82.7888,82.8716,10600.0
2015-02-17 13:00:00,90.08,90.13,90.03,90.07,14300.0,82.8716,82.9176,82.8256,82.8624,14300.0
2015-02-17 13:10:00,90.08,90.08,90.0,90.02,15900.0,82.8716,82.8716,82.798,82.8164,15900.0
2015-02-17 13:20:00,90.01,90.06,89.99,89.99,21700.0,82.8072,82.8532,82.7888,82.7888,21700.0
2015-02-17 13:30:00,89.99,90.06,89.94,90.0,31100.0,82.7888,82.8532,82.7428,82.798,31100.0
2015-02-17 13:40:00,90.01,90.06,89.98,90.0,30500.0,82.8072,82.8532,82.7796,82.798,30500.0
2015-02-17 13:50:00,90.0,90.04,89.93,90.0,34400.0,82.798,82.8348,82.7336,82.798,34400.0
2015-02-17 14:00:00,90.0,90.03,89.97,89.99,26200.0,82.798,82.8256,82.7704,82.7888,26200.0
2015-02-17 14:10:00,89.99,90.04,89.97,90.01,50100.0,82.7888,82.8348,82.7704,82.8072,50100.0
2015-02-17 14:20:00,90.01,90.04,89.93,89.93,59500.0,82.8072,82.8348,82.7336,82.7336,59500.0
2015-02-17 14:30:00,89.92,89.96,89.9,89.93,54900.0,82.7244,82.7612,82.706,82.7336,54900.0
2015-02-17 14:40:00,89.93,89.98,89.92,89.97,46700.0,82.7336,82.7796,82.7244,82.7704,46700.0
2015-02-17 14:50:00,89.96,89.96,89.88,89.93,35800.0,82.7612,82.7612,82.6876,82.7336,35800.0
2015-02-17 15:00:00,89.93,89.98,89.92,89.98,99100.0,82.7336,82.7796,82.7244,82.7796,99100.0
2015-02-17 15:10:00,89.98,90.02,89.93,89.97,137800.0,82.7796,82.8164,82.7336,82.7704,137800.0
2015-02-17 15:20:00,89.98,90.03,89.96,89.99,110700.0,82.7796,82.8256,82.7612,82.7888,110700.0
2015-02-17 15:30:00,89.99,89.99,89.69,89.93,164800.0,82.7888,82.7888,82.5128,82.7336,164800.0
2015-02-17 15:40:00,89.92,90.03,89.81,89.83,122500.0,82.7244,82.8256,82.6232,82.6416,122500.0
2015-02-17 15:50:00,89.82,90.3,89.82,90.08,365900.0,82.6324,83.074,82.6324,82.8716,365900.0
2015-02-18 09:30:00,90.0,90.29,89.66,90.13,63900.0,82.798,83.0648,82.4852,82.9176,63900.0
2015-02-18 09:40:00,90.1,90.21,89.69,89.82,95900.0,82.89,82.9912,82.5128,82.6324,95900.0
2015-02-18 09:50:00,89.8,89.8,89.63,89.65,37800.0,82.614,82.614,82.4576,82.476,37800.0
2015-02-18 10:00:00,89.66,89.66,89.24,89.24,99700.0,82.4852,82.4852,82.0988,82.0988,99700.0
2015-02-18 10:10:00,89.29,89.45,89.11,89.39,75300.0,82.1448,82.292,81.9792,82.2368,75300.0
2015-02-18 10:20:00,89.4,89.44,89.06,89.08,95600.0,82.246,82.2828,81.9332,81.9516,95600.0
2015-02-18 10:30:00,89.11,89.56,89.11,89.55,66100.0,81.9792,82.3932,81.9792,82.384,66100.0
2015-02-18 10:40:00,89.52,89.55,89.45,89.48,41000.0,82.3564,82.384,82.292,82.3196,41000.0
2015-02-18 10:50:00,89.49,89.56,89.42,89.42,38900.0,82.3288,82.3932,82.2644,82.2644,38900.0
2015-02-18 11:00:00,89.4,89.41,89.2,89.21,29000.0,82.246,82.2552,82.062,82.0712,29000.0
2015-02-18 11:10:00,89.21,89.32,89.18,89.32,38100.0,82.0712,82.1724,82.0436,82.1724,38100.0
2015-02-18 11:20:00,89.3,89.41,89.28,89.39,37400.0,82.154,82.2552,82.1356,82.2368,37400.0
2015-02-18 11:30:00,89.41,89.58,89.39,89.47,53900.0,82.2552,82.4116,82.2368,82.3104,53900.0
2015-02-18 11:40:00,89.48,89.49,89.4,89.45,22000.0,82.3196,82.3288,82.246,82.292,22000.0
2015-02-18 11:50:00,89.45,89.5,89.44,89.49,37100.0,82.292,82.338,82.2828,82.3288,37100.0
2015-02-18 12:00:00,89.49,89.57,89.48,89.54,29300.0,82.3288,82.4024,82.3196,82.3748,29300.0
2015-02-18 12:10:00,89.55,89.56,89.5,89.54,39500.0,82.384,82.3932,82.338,82.3748,39500.0
2015-02-18 12:20:00,89.54,89.55,89.38,89.52,24200.0,82.3748,82.384,82.2276,82.3564,24200.0
2015-02-18 12:30:00,89.51,89.57,89.48,89.52,35800.0,82.3472,82.4024,82.3196,82.3564,35800.0
2015-02-18 12:40:00,89.52,89.55,89.44,89.44,31400.0,82.3564,82.384,82.2828,82.2828,31400.0
2015-02-18 12:50:00,89.45,89.52,89.44,89.5,34100.0,82.292,82.3564,82.2828,82.338,34100.0
2015-02-18 13:00:00,89.5,89.56,89.47,89.56,48700.0,82.338,82.3932,82.3104,82.3932,48700.0
2015-02-18 13:10:00,89.56,89.57,89.5,89.52,25000.0,82.3932,82.4024,82.338,82.3564,25000.0
2015-02-18 13:20:00,89.52,89.57,89.49,89.56,43500.0,82.3564,82.4024,82.3288,82.3932,43500.0
2015-02-18 13:30:00,89.56,89.57,89.48,89.55,43700.0,82.3932,82.4024,82.3196,82.384,43700.0
2015-02-18 13:40:00,89.54,89.55,89.43,89.48,38200.0,82.3748,82.384,82.2736,82.3196,38200.0
2015-02-18 13:50:00,89.48,89.55,89.45,89.51,31800.0,82.3196,82.384,82.292,82.3472,31800.0
2015-02-18 14:00:00,89.54,89.68,89.53,89.61,50100.0,82.3748,82.5036,82.3656,82.4392,50100.0
2015-02-18 14:10:00,89.63,89.75,89.52,89.52,40400.0,82.4576,82.568,82.3564,82.3564,40400.0
2015-02-18 14:20:00,89.55,89.71,89.53,89.67,177200.0,82.384,82.5312,82.3656,82.4944,177200.0
2015-02-18 14:30:00,89.67,89.7,89.63,89.65,59600.0,82.4944,82.522,82.4576,82.476,59600.0
2015-02-18 14:40:00,89.66,89.79,89.65,89.77,83000.0,82.4852,82.6048,82.476,82.5864,83000.0
2015-02-18 14:50:00,89.78,89.97,89.77,89.87,81700.0,82.5956,82.7704,82.5864,82.6784,81700.0
2015-02-18 15:00:00,89.9,89.95,89.84,89.86,29600.0,82.706,82.752,82.6508,82.6692,29600.0
2015-02-18 15:10:00,89.87,89.89,89.67,89.75,53000.0,82.6784,82.6968,82.4944,82.568,53000.0
2015-02-18 15:20:00,89.76,89.96,89.69,89.95,93000.0,82.5772,82.7612,82.5128,82.752,93000.0
2015-02-18 15:30:00,89.97,89.98,89.8,89.82,40700.0,82.7704,82.7796,82.614,82.6324,40700.0
2015-02-18 15:40:00,89.83,89.87,89.74,89.74,65000.0,82.6416,82.6784,82.5588,82.5588,65000.0
2015-02-18 15:50:00,89.76,89.85,89.69,89.76,109400.0,82.5772,82.66,82.5128,82.5772,109400.0
2015-02-19 09:30:00,89.72,89.99,89.27,89.38,80800.0,82.5404,82.7888,82.1264,82.2276,80800.0
2015-02-19 09:40:00,89.29,89.82,89.29,89.64,64900.0,82.1448,82.6324,82.1448,82.4668,64900.0
2015-02-19 09:50:00,89.6,90.15,89.55,90.08,102700.0,82.43,82.936,82.384,82.8716,102700.0
2015-02-19 10:00:00,90.06,90.06,89.85,89.9,27600.0,82.8532,82.8532,82.66,82.706,27600.0
2015-02-19 10:10:00,89.86,90.1,89.77,90.04,59000.0,82.6692,82.89,82.5864,82.8348,59000.0
2015-02-19 10:20:00,90.04,90.15,89.93,90.06,23700.0,82.8348,82.936,82.7336,82.8532,23700.0
2015-02-19 10:30:00,90.03,90.12,89.93,90.12,24200.0,82.8256,82.9084,82.7336,82.9084,24200.0
2015-02-19 10:40:00,90.12,90.25,90.08,90.19,23800.0,82.9084,83.028,82.8716,82.9728,23800.0
2015-02-19 10:50:00,90.2,90.21,89.99,89.99,20800.0,82.982,82.9912,82.7888,82.7888,20800.0
2015-02-19 11:00:00,90.01,90.25,89.96,90.19,22700.0,82.8072,83.028,82.7612,82.9728,22700.0
2015-02-19 11:10:00,90.16,90.25,90.09,90.24,26600.0,82.9452,83.028,82.8808,83.0188,26600.0
2015-02-19 11:20:00,90.24,90.29,90.13,90.25,16700.0,83.0188,83.0648,82.9176,83.028,16700.0
2015-02-19 11:30:00,90.27,90.41,90.21,90.35,26000.0,83.0464,83.1752,82.9912,83.12,26000.0
2015-02-19 11:40:00,90.36,90.5,90.35,90.49,19800.0,83.1292,83.258,83.12,83.2488,19800.0
2015-02-19 11:50:00,90.5,90.61,90.47,90.58,21100.0,83.258,83.3592,83.2304,83.3316,21100.0
2015-02-19 12:00:00,90.58,90.59,90.45,90.53,42300.0,83.3316,83.3408,83.212,83.2856,42300.0
2015-02-19 12:10:00,90.53,90.62,90.5,90.59,21200.0,83.2856,83.3684,83.258,83.3408,21200.0
2015-02-19 12:20:00,90.6,90.71,90.53,90.63,22800.0,83.35,83.4512,83.2856,83.3776,22800.0
2015-02-19 12:30:00,90.65,90.78,90.47,90.54,65900.0,83.396,83.5156,83.2304,83.2948,65900.0
2015-02-19 12:40:00,90.54,90.59,90.49,90.54,33800.0,83.2948,83.3408,83.2488,83.2948,33800.0
2015-02-19 12:50:00,90.55,90.55,90.42,90.47,25000.0,83.304,83.304,83.1844,83.2304,25000.0
2015-02-19 13:00:00,90.47,90.52,90.4,90.51,25500.0,83.2304,83.2764,83.166,83.2672,25500.0
2015-02-19 13:10:00,90.51,90.59,90.45,90.54,56200.0,83.2672,83.3408,83.212,83.2948,56200.0
2015-02-19 13:20:00,90.53,90.58,90.45,90.47,33200.0,83.2856,83.3316,83.212,83.2304,33200.0
2015-02-19 13:30:00,90.5,90.5,90.33,90.36,34800.0,83.258,83.258,83.1016,83.1292,34800.0
2015-02-19 13:40:00,90.36,90.5,90.36,90.4,35000.0,83.1292,83.258,83.1292,83.166,35000.0
2015-02-19 13:50:00,90.4,90.41,90.19,90.26,60000.0,83.166,83.1752,82.9728,83.0372,60000.0
2015-02-19 14:00:00,90.26,90.49,90.18,90.45,61900.0,83.0372,83.2488,82.9636,83.212,61900.0
2015-02-19 14:10:00,90.46,90.5,90.43,90.44,43300.0,83.2212,83.258,83.1936,83.2028,43300.0
2015-02-19 14:20:00,90.44,90.61,90.39,90.57,95700.0,83.2028,83.3592,83.1568,83.3224,95700.0
2015-02-19 14:30:00,90.57,90.92,90.55,90.84,225400.0,83.3224,83.6444,83.304,83.5708,225400.0
2015-02-19 14:40:00,90.83,91.08,90.8,91.0,122200.0,83.5616,83.7916,83.534,83.718,122200.0
2015-02-19 14:50:00,90.99,91.18,90.94,91.15,82700.0,83.7088,83.8835,83.6628,83.8559,82700.0
2015-02-19 15:00:00,91.15,91.16,90.79,90.8,127500.0,83.8559,83.8651,83.5248,83.534,127500.0
2015-02-19 15:10:00,90.79,91.21,90.78,91.09,85700.0,83.5248,83.9111,83.5156,83.8008,85700.0
2015-02-19 15:20:00,91.08,91.1,90.96,91.05,56600.0,83.7916,83.81,83.6812,83.764,56600.0
2015-02-19 15:30:00,91.06,91.21,90.97,91.1,78900.0,83.7732,83.9111,83.6904,83.81,78900.0
2015-02-19 15:40:00,91.09,91.25,91.06,91.15,112300.0,83.8008,83.9479,83.7732,83.8559,112300.0
2015-02-19 15:50:00,91.16,91.19,91.08,91.1,237200.0,83.8651,83.8927,83.7916,83.81,237200.0
2015-02-20 09:30:00,94.91,96.44,94.1,96.27,628600.0,87.3151,88.7226,86.5699,88.5662,628600.0
2015-02-20 09:40:00,96.17,96.61,95.85,96.04,407200.0,88.4742,88.879,88.1798,88.3546,407200.0
2015-02-20 09:50:00,96.04,96.04,95.23,95.35,291900.0,88.3546,88.3546,87.6095,87.7199,291900.0
2015-02-20 10:00:00,95.31,96.0,95.25,95.72,142000.0,87.6831,88.3178,87.6279,88.0602,142000.0
2015-02-20 10:10:00,95.73,96.24,95.5,95.98,169300.0,88.0694,88.5386,87.8579,88.2994,169300.0
2015-02-20 10:20:00,96.0,96.17,95.54,95.86,73000.0,88.3178,88.4742,87.8947,88.189,73000.0
2015-02-20 10:30:00,95.87,96.25,95.76,96.24,109300.0,88.1982,88.5478,88.097,88.5386,109300.0
2015-02-20 10:40:00,96.25,96.25,95.91,96.01,164700.0,88.5478,88.5478,88.235,88.327,164700.0
2015-02-20 10:50:00,96.01,96.25,96.0,96.05,60700.0,88.327,88.5478,88.3178,88.3638,60700.0
2015-02-20 11:00:00,96.03,96.07,95.73,95.77,155300.0,88.3454,88.3822,88.0694,88.1062,155300.0
2015-02-20 11:10:00,95.76,96.07,95.75,96.03,192900.0,88.097,88.3822,88.0878,88.3454,192900.0
2015-02-20 11:20:00,96.02,96.15,96.02,96.08,93800.0,88.3362,88.4558,88.3362,88.3914,93800.0
2015-02-20 11:30:00,96.08,96.08,95.89,96.03,86900.0,88.3914,88.3914,88.2166,88.3454,86900.0
2015-02-20 11:40:00,96.03,96.24,96.01,96.04,49600.0,88.3454,88.5386,88.327,88.3546,49600.0
2015-02-20 11:50:00,96.05,96.1,95.99,96.0,33100.0,88.3638,88.4098,88.3086,88.3178,33100.0
2015-02-20 12:00:00,96.0,96.09,95.99,96.08,36300.0,88.3178,88.4006,88.3086,88.3914,36300.0
2015-02-20 12:10:00,96.09,96.14,96.03,96.14,39300.0,88.4006,88.4466,88.3454,88.4466,39300.0
2015-02-20 12:20:00,96.14,96.19,96.01,96.07,31100.0,88.4466,88.4926,88.327,88.3822,31100.0
2015-02-20 12:30:00,96.06,96.15,95.9,96.05,76700.0,88.373,88.4558,88.2258,88.3638,76700.0
2015-02-20 12:40:00,96.05,96.13,96.0,96.04,34200.0,88.3638,88.4374,88.3178,88.3546,34200.0
2015-02-20 12:50:00,96.06,96.19,96.02,96.19,31500.0,88.373,88.4926,88.3362,88.4926,31500.0
2015-02-20 13:00:00,96.18,96.55,96.16,96.55,83500.0,88.4834,88.8238,88.465,88.8238,83500.0
2015-02-20 13:10:00,96.53,96.89,96.46,96.75,77900.0,88.8054,89.1366,88.741,89.0078,77900.0
2015-02-20 13:20:00,96.73,96.78,96.37,96.42,66300.0,88.9894,89.0354,88.6582,88.7042,66300.0
2015-02-20 13:30:00,96.39,96.53,96.28,96.49,57600.0,88.6766,88.8054,88.5754,88.7686,57600.0
2015-02-20 13:40:00,96.49,96.59,96.36,96.56,54100.0,88.7686,88.8606,88.649,88.833,54100.0
2015-02-20 13:50:00,96.57,96.73,96.46,96.63,54100.0,88.8422,88.9894,88.741,88.8974,54100.0
2015-02-20 14:00:00,96.62,96.72,96.54,96.55,54500.0,88.8882,88.9802,88.8146,88.8238,54500.0
2015-02-20 14:10:00,96.56,96.7,96.44,96.55,44900.0,88.833,88.9618,88.7226,88.8238,44900.0
2015-02-20 14:20:00,96.56,96.61,96.49,96.59,38600.0,88.833,88.879,88.7686,88.8606,38600.0
2015-02-20 14:30:00,96.61,96.64,96.31,96.31,45300.0,88.879,88.9066,88.603,88.603,45300.0
2015-02-20 14:40:00,96.3,96.64,96.25,96.58,49300.0,88.5938,88.9066,88.5478,88.8514,49300.0
2015-02-20 14:50:00,96.58,96.66,96.52,96.54,43600.0,88.8514,88.925,88.7962,88.8146,43600.0
2015-02-20 15:00:00,96.53,96.71,96.47,96.7,68400.0,88.8054,88.971,88.7502,88.9618,68400.0
2015-02-20 15:10:00,96.69,96.74,96.48,96.54,72000.0,88.9526,88.9986,88.7594,88.8146,72000.0
2015-02-20 15:20:00,96.56,96.82,96.56,96.72,67500.0,88.833,89.0722,88.833,88.9802,67500.0
2015-02-20 15:30:00,96.72,96.81,96.65,96.8,81600.0,88.9802,89.063,88.9158,89.0538,81600.0
2015-02-20 15:40:00,96.79,96.86,96.73,96.74,151200.0,89.0446,89.109,88.9894,88.9986,151200.0
2015-02-20 15:50:00,96.75,96.76,96.6,96.71,190700.0,89.0078,89.017,88.8698,88.971,190700.0
2015-02-23 09:30:00,96.53,96.72,96.02,96.23,70100.0,88.8054,88.9802,88.3362,88.5294,70100.0
2015-02-23 09:40:00,96.23,96.34,96.0,96.14,66900.0,88.5294,88.6306,88.3178,88.4466,66900.0
2015-02-23 09:50:00,96.07,96.26,96.05,96.15,54900.0,88.3822,88.557,88.3638,88.4558,54900.0
2015-02-23 10:00:00,96.13,96.23,96.0,96.1,49900.0,88.4374,88.5294,88.3178,88.4098,49900.0
2015-02-23 10:10:00,96.11,96.22,96.06,96.15,40800.0,88.419,88.5202,88.373,88.4558,40800.0
2015-02-23 10:20:00,96.15,96.41,96.1,96.41,58800.0,88.4558,88.695,88.4098,88.695,58800.0
2015-02-23 10:30:00,96.39,96.43,96.27,96.4,44200.0,88.6766,88.7134,88.5662,88.6858,44200.0
2015-02-23 10:40:00,96.4,96.56,96.38,96.55,31300.0,88.6858,88.833,88.6674,88.8238,31300.0
2015-02-23 10:50:00,96.55,96.68,96.5,96.56,21100.0,88.8238,88.9434,88.7778,88.833,21100.0
2015-02-23 11:00:00,96.56,96.61,96.41,96.41,21300.0,88.833,88.879,88.695,88.695,21300.0
2015-02-23 11:10:00,96.4,96.59,96.4,96.51,40000.0,88.6858,88.8606,88.6858,88.787,40000.0
2015-02-23 11:20:00,96.5,96.5,96.19,96.25,30400.0,88.7778,88.7778,88.4926,88.5478,30400.0
2015-02-23 11:30:00,96.24,96.26,96.05,96.15,57900.0,88.5386,88.557,88.3638,88.4558,57900.0
2015-02-23 11:40:00,96.12,96.14,95.93,96.08,61600.0,88.4282,88.4466,88.2534,88.3914,61600.0
2015-02-23 11:50:00,96.1,96.17,96.02,96.09,39400.0,88.4098,88.4742,88.3362,88.4006,39400.0
2015-02-23 12:00:00,96.11,96.15,96.07,96.12,26000.0,88.419,88.4558,88.3822,88.4282,26000.0
2015-02-23 12:10:00,96.1,96.24,96.07,96.16,20000.0,88.4098,88.5386,88.3822,88.465,20000.0
2015-02-23 12:20:00,96.17,96.17,96.05,96.1,23000.0,88.4742,88.4742,88.3638,88.4098,23000.0
2015-02-23 12:30:00,96.11,96.17,96.06,96.13,25100.0,88.419,88.4742,88.373,88.4374,25100.0
2015-02-23 12:40:00,96.07,96.17,95.99,96.16,23900.0,88.3822,88.4742,88.3086,88.465,23900.0
2015-02-23 12:50:00,96.14,96.23,96.09,96.16,12600.0,88.4466,88.5294,88.4006,88.465,12600.0
2015-02-23 13:00:00,96.17,96.27,96.17,96.2,22300.0,88.4742,88.5662,88.4742,88.5018,22300.0
2015-02-23 13:10:00,96.21,96.27,96.15,96.19,25900.0,88.511,88.5662,88.4558,88.4926,25900.0
2015-02-23 13:20:00,96.19,96.25,96.04,96.19,68900.0,88.4926,88.5478,88.3546,88.4926,68900.0
2015-02-23 13:30:00,96.21,96.21,96.04,96.09,24100.0,88.511,88.511,88.3546,88.4006,24100.0
2015-02-23 13:40:00,96.1,96.13,95.95,96.1,24300.0,88.4098,88.4374,88.2718,88.4098,24300.0
2015-02-23 13:50:00,96.13,96.18,96.09,96.09,20000.0,88.4374,88.4834,88.4006,88.4006,20000.0
2015-02-23 14:00:00,96.1,96.19,96.02,96.15,26200.0,88.4098,88.4926,88.3362,88.4558,26200.0
2015-02-23 14:10:00,96.14,96.18,96.08,96.1,29000.0,88.4466,88.4834,88.3914,88.4098,29000.0
2015-02-23 14:20:00,96.08,96.17,96.08,96.16,23000.0,88.3914,88.4742,88.3914,88.465,23000.0
2015-02-23 14:30:00,96.15,96.31,96.05,96.25,36300.0,88.4558,88.603,88.3638,88.5478,36300.0
2015-02-23 14:40:00,96.26,96.31,96.21,96.24,22800.0,88.557,88.603,88.511,88.5386,22800.0
2015-02-23 14:50:00,96.25,96.25,96.12,96.2,24700.0,88.5478,88.5478,88.4282,88.5018,24700.0
2015-02-23 15:00:00,96.21,96.21,96.04,96.04,43000.0,88.511,88.511,88.3546,88.3546,43000.0
2015-02-23 15:10:00,96.04,96.06,95.95,96.03,50400.0,88.3546,88.373,88.2718,88.3454,50400.0
2015-02-23 15:20:00,96.04,96.18,96.04,96.16,31000.0,88.3546,88.4834,88.3546,88.465,31000.0
2015-02-23 15:30:00,96.16,96.24,96.09,96.24,37700.0,88.465,88.5386,88.4006,88.5386,37700.0
2015-02-23 15:40:00,96.23,96.35,96.22,96.34,51500.0,88.5294,88.6398,88.5202,88.6306,51500.0
2015-02-23 15:50:00,96.34,96.36,96.26,96.33,122900.0,88.6306,88.649,88.557,88.6214,122900.0
2015-02-24 09:30:00,96.21,96.31,96.01,96.07,30200.0,88.511,88.603,88.327,88.3822,30200.0
2015-02-24 09:40:00,96.03,96.14,95.93,96.0,28500.0,88.3454,88.4466,88.2534,88.3178,28500.0
2015-02-24 09:50:00,96.07,96.33,96.07,96.33,41000.0,88.3822,88.6214,88.3822,88.6214,41000.0
2015-02-24 10:00:00,96.28,96.63,96.15,96.63,44100.0,88.5754,88.8974,88.4558,88.8974,44100.0
2015-02-24 10:10:00,96.65,96.7,96.19,96.37,24100.0,88.9158,88.9618,88.4926,88.6582,24100.0
2015-02-24 10:20:00,96.34,96.65,96.33,96.44,15900.0,88.6306,88.9158,88.6214,88.7226,15900.0
2015-02-24 10:30:00,96.43,96.45,96.27,96.38,22600.0,88.7134,88.7318,88.5662,88.6674,22600.0
2015-02-24 10:40:00,96.37,96.42,96.32,96.36,19700.0,88.6582,88.7042,88.6122,88.649,19700.0
2015-02-24 10:50:00,96.35,96.43,96.33,96.43,30300.0,88.6398,88.7134,88.6214,88.7134,30300.0
2015-02-24 11:00:00,96.43,96.47,96.35,96.39,21900.0,88.7134,88.7502,88.6398,88.6766,21900.0
2015-02-24 11:10:00,96.4,96.44,96.33,96.34,19800.0,88.6858,88.7226,88.6214,88.6306,19800.0
2015-02-24 11:20:00,96.34,96.44,96.3,96.37,24700.0,88.6306,88.7226,88.5938,88.6582,24700.0
2015-02-24 11:30:00,96.36,96.41,96.27,96.38,19300.0,88.649,88.695,88.5662,88.6674,19300.0
2015-02-24 11:40:00,96.37,96.41,96.29,96.36,13900.0,88.6582,88.695,88.5846,88.649,13900.0
2015-02-24 11:50:00,96.35,96.47,96.35,96.38,12200.0,88.6398,88.7502,88.6398,88.6674,12200.0
2015-02-24 12:00:00,96.37,96.45,96.35,96.39,12900.0,88.6582,88.7318,88.6398,88.6766,12900.0
2015-02-24 12:10:00,96.38,96.44,96.32,96.35,7900.0,88.6674,88.7226,88.6122,88.6398,7900.0
2015-02-24 12:20:00,96.37,96.43,96.33,96.33,15100.0,88.6582,88.7134,88.6214,88.6214,15100.0
2015-02-24 12:30:00,96.32,96.4,96.24,96.37,27800.0,88.6122,88.6858,88.5386,88.6582,27800.0
2015-02-24 12:40:00,96.36,96.4,96.33,96.35,16200.0,88.649,88.6858,88.6214,88.6398,16200.0
2015-02-24 12:50:00,96.35,96.44,96.34,96.36,8800.0,88.6398,88.7226,88.6306,88.649,8800.0
2015-02-24 13:00:00,96.38,96.38,96.32,96.34,11800.0,88.6674,88.6674,88.6122,88.6306,11800.0
2015-02-24 13:10:00,96.36,96.4,96.33,96.36,9300.0,88.649,88.6858,88.6214,88.649,9300.0
2015-02-24 13:20:00,96.35,96.53,96.34,96.52,9800.0,88.6398,88.8054,88.6306,88.7962,9800.0
2015-02-24 13:30:00,96.54,96.67,96.51,96.59,18100.0,88.8146,88.9342,88.787,88.8606,18100.0
2015-02-24 13:40:00,96.59,96.66,96.56,96.56,8500.0,88.8606,88.925,88.833,88.833,8500.0
2015-02-24 13:50:00,96.56,96.63,96.53,96.62,11500.0,88.833,88.8974,88.8054,88.8882,11500.0
2015-02-24 14:00:00,96.62,96.68,96.58,96.67,21600.0,88.8882,88.9434,88.8514,88.9342,21600.0
2015-02-24 14:10:00,96.66,96.74,96.65,96.67,16000.0,88.925,88.9986,88.9158,88.9342,16000.0
2015-02-24 14:20:00,96.66,96.78,96.65,96.73,16800.0,88.925,89.0354,88.9158,88.9894,16800.0
2015-02-24 14:30:00,96.72,96.73,96.61,96.68,9600.0,88.9802,88.9894,88.879,88.9434,9600.0
2015-02-24 14:40:00,96.68,96.74,96.65,96.72,14600.0,88.9434,88.9986,88.9158,88.9802,14600.0
2015-02-24 14:50:00,96.71,96.95,96.7,96.95,34400.0,88.971,89.1918,88.9618,89.1918,34400.0
2015-02-24 15:00:00,96.96,96.97,96.87,96.89,41400.0,89.201,89.2102,89.1182,89.1366,41400.0
2015-02-24 15:10:00,96.89,96.94,96.83,96.94,35300.0,89.1366,89.1826,89.0814,89.1826,35300.0
2015-02-24 15:20:00,96.94,97.2,96.93,97.16,73400.0,89.1826,89.4218,89.1734,89.385,73400.0
2015-02-24 15:30:00,97.16,97.3,97.05,97.28,64600.0,89.385,89.5138,89.2838,89.4954,64600.0
2015-02-24 15:40:00,97.27,97.39,97.22,97.24,80100.0,89.4862,89.5966,89.4402,89.4586,80100.0
2015-02-24 15:50:00,97.22,97.44,97.19,97.37,179400.0,89.4402,89.6426,89.4126,89.5782,179400.0
2015-02-25 09:30:00,97.17,97.49,97.02,97.26,27400.0,89.3942,89.6886,89.2562,89.477,27400.0
2015-02-25 09:40:00,97.24,97.31,97.14,97.18,16600.0,89.4586,89.523,89.3666,89.4034,16600.0
2015-02-25 09:50:00,97.16,97.45,97.16,97.26,25900.0,89.385,89.6518,89.385,89.477,25900.0
2015-02-25 10:00:00,97.26,97.43,97.2,97.42,15900.0,89.477,89.6334,89.4218,89.6242,15900.0
2015-02-25 10:10:00,97.39,97.64,97.35,97.58,22700.0,89.5966,89.8266,89.5598,89.7714,22700.0
2015-02-25 10:20:00,97.57,97.75,97.55,97.69,46900.0,89.7622,89.9278,89.7438,89.8726,46900.0
2015-02-25 10:30:00,97.71,97.87,97.69,97.82,27200.0,89.891,90.0382,89.8726,89.9922,27200.0
2015-02-25 10:40:00,97.8,98.03,97.8,98.03,46500.0,89.9738,90.1854,89.9738,90.1854,46500.0
2015-02-25 10:50:00,98.03,98.09,97.79,97.79,17400.0,90.1854,90.2406,89.9646,89.9646,17400.0
2015-02-25 11:00:00,97.79,97.81,97.56,97.62,16100.0,89.9646,89.983,89.753,89.8082,16100.0
2015-02-25 11:10:00,97.62,97.66,97.47,97.62,23900.0,89.8082,89.845,89.6702,89.8082,23900.0
2015-02-25 11:20:00,97.63,97.77,97.63,97.67,14400.0,89.8174,89.9462,89.8174,89.8542,14400.0
2015-02-25 11:30:00,97.67,97.75,97.59,97.68,14400.0,89.8542,89.9278,89.7806,89.8634,14400.0
2015-02-25 11:40:00,97.66,97.71,97.49,97.57,9200.0,89.845,89.891,89.6886,89.7622,9200.0
2015-02-25 11:50:00,97.55,97.63,97.51,97.56,16400.0,89.7438,89.8174,89.707,89.753,16400.0
2015-02-25 12:00:00,97.57,97.63,97.52,97.52,12000.0,89.7622,89.8174,89.7162,89.7162,12000.0
2015-02-25 12:10:00,97.52,97.53,97.32,97.4,20800.0,89.7162,89.7254,89.5322,89.6058,20800.0
2015-02-25 12:20:00,97.41,97.42,97.25,97.31,13000.0,89.615,89.6242,89.4678,89.523,13000.0
2015-02-25 12:30:00,97.3,97.31,97.16,97.16,14600.0,89.5138,89.523,89.385,89.385,14600.0
2015-02-25 12:40:00,97.17,97.21,97.12,97.14,15700.0,89.3942,89.431,89.3482,89.3666,15700.0
2015-02-25 12:50:00,97.16,97.2,97.04,97.07,17300.0,89.385,89.4218,89.2746,89.3022,17300.0
2015-02-25 13:00:00,97.08,97.2,97.06,97.15,18400.0,89.3114,89.4218,89.293,89.3758,18400.0
2015-02-25 13:10:00,97.16,97.34,97.16,97.34,19600.0,89.385,89.5506,89.385,89.5506,19600.0
2015-02-25 13:20:00,97.33,97.45,97.32,97.42,16400.0,89.5414,89.6518,89.5322,89.6242,16400.0
2015-02-25 13:30:00,97.42,97.47,97.37,97.45,13600.0,89.6242,89.6702,89.5782,89.6518,13600.0
2015-02-25 13:40:00,97.45,97.46,97.34,97.35,8400.0,89.6518,89.661,89.5506,89.5598,8400.0
2015-02-25 13:50:00,97.36,97.4,97.3,97.34,17500.0,89.569,89.6058,89.5138,89.5506,17500.0
2015-02-25 14:00:00,97.34,97.41,97.25,97.26,21500.0,89.5506,89.615,89.4678,89.477,21500.0
2015-02-25 14:10:00,97.25,97.43,97.21,97.41,35400.0,89.4678,89.6334,89.431,89.615,35400.0
2015-02-25 14:20:00,97.41,97.41,97.22,97.28,20500.0,89.615,89.615,89.4402,89.4954,20500.0
2015-02-25 14:30:00,97.27,97.27,97.12,97.14,24100.0,89.4862,89.4862,89.3482,89.3666,24100.0
2015-02-25 14:40:00,97.12,97.15,97.04,97.13,35800.0,89.3482,89.3758,89.2746,89.3574,35800.0
2015-02-25 14:50:00,97.12,97.27,97.02,97.27,27100.0,89.3482,89.4862,89.2562,89.4862,27100.0
2015-02-25 15:00:00,97.26,97.27,97.07,97.19,24300.0,89.477,89.4862,89.3022,89.4126,24300.0
2015-02-25 15:10:00,97.19,97.4,97.18,97.4,19400.0,89.4126,89.6058,89.4034,89.6058,19400.0
2015-02-25 15:20:00,97.38,97.4,97.23,97.3,23000.0,89.5874,89.6058,89.4494,89.5138,23000.0
2015-02-25 15:30:00,97.29,97.42,97.28,97.41,17200.0,89.5046,89.6242,89.4954,89.615,17200.0
2015-02-25 15:40:00,97.41,97.52,97.37,97.52,32700.0,89.615,89.7162,89.5782,89.7162,32700.0
2015-02-25 15:50:00,97.52,97.63,97.5,97.63,101800.0,89.7162,89.8174,89.6978,89.8174,101800.0
2015-02-26 09:30:00,97.53,97.84,97.28,97.76,41300.0,89.7254,90.0106,89.4954,89.937,41300.0
2015-02-26 09:40:00,97.85,97.89,97.56,97.63,20100.0,90.0198,90.0566,89.753,89.8174,20100.0
2015-02-26 09:50:00,97.69,97.74,97.45,97.5,17600.0,89.8726,89.9186,89.6518,89.6978,17600.0
2015-02-26 10:00:00,97.54,97.54,97.38,97.51,15000.0,89.7346,89.7346,89.5874,89.707,15000.0
2015-02-26 10:10:00,97.54,97.74,97.44,97.72,21300.0,89.7346,89.9186,89.6426,89.9002,21300.0
2015-02-26 10:20:00,97.7,97.88,97.68,97.88,19400.0,89.8818,90.0474,89.8634,90.0474,19400.0
2015-02-26 10:30:00,97.91,97.93,97.75,97.9,9400.0,90.075,90.0934,89.9278,90.0658,9400.0
2015-02-26 10:40:00,97.89,97.98,97.85,97.93,17500.0,90.0566,90.1394,90.0198,90.0934,17500.0
2015-02-26 10:50:00,97.92,97.99,97.84,97.97,33900.0,90.0842,90.1486,90.0106,90.1302,33900.0
2015-02-26 11:00:00,97.96,98.07,97.93,98.07,15700.0,90.121,90.2222,90.0934,90.2222,15700.0
2015-02-26 11:10:00,98.07,98.07,97.95,98.04,29700.0,90.2222,90.2222,90.1118,90.1946,29700.0
2015-02-26 11:20:00,98.02,98.05,97.97,98.0,16300.0,90.1762,90.2038,90.1302,90.1578,16300.0
2015-02-26 11:30:00,98.03,98.05,97.93,98.0,28200.0,90.1854,90.2038,90.0934,90.1578,28200.0
2015-02-26 11:40:00,97.98,97.98,97.79,97.87,15700.0,90.1394,90.1394,89.9646,90.0382,15700.0
2015-02-26 11:50:00,97.86,97.98,97.83,97.9,7800.0,90.029,90.1394,90.0014,90.0658,7800.0
2015-02-26 12:00:00,97.89,97.99,97.86,97.92,13200.0,90.0566,90.1486,90.029,90.0842,13200.0
2015-02-26 12:10:00,97.93,97.96,97.77,97.77,6200.0,90.0934,90.121,89.9462,89.9462,6200.0
2015-02-26 12:20:00,97.7,97.88,97.68,97.86,25300.0,89.8818,90.0474,89.8634,90.029,25300.0
2015-02-26 12:30:00,97.84,97.84,97.72,97.76,5100.0,90.0106,90.0106,89.9002,89.937,5100.0
2015-02-26 12:40:00,97.74,97.79,97.66,97.75,8600.0,89.9186,89.9646,89.845,89.9278,8600.0
2015-02-26 12:50:00,97.76,97.82,97.73,97.73,3600.0,89.937,89.9922,89.9094,89.9094,3600.0
2015-02-26 13:00:00,97.73,97.76,97.64,97.73,5700.0,89.9094,89.937,89.8266,89.9094,5700.0
2015-02-26 13:10:00,97.68,97.69,97.61,97.63,4500.0,89.8634,89.8726,89.799,89.8174,4500.0
2015-02-26 13:20:00,97.59,97.61,97.49,97.58,38000.0,89.7806,89.799,89.6886,89.7714,38000.0
2015-02-26 13:30:00,97.59,97.67,97.55,97.59,6300.0,89.7806,89.8542,89.7438,89.7806,6300.0
2015-02-26 13:40:00,97.59,97.62,97.49,97.51,10200.0,89.7806,89.8082,89.6886,89.707,10200.0
2015-02-26 13:50:00,97.53,97.61,97.53,97.57,8000.0,89.7254,89.799,89.7254,89.7622,8000.0
2015-02-26 14:00:00,97.57,97.69,97.57,97.65,15900.0,89.7622,89.8726,89.7622,89.8358,15900.0
2015-02-26 14:10:00,97.66,97.75,97.65,97.71,14000.0,89.845,89.9278,89.8358,89.891,14000.0
2015-02-26 14:20:00,97.72,97.74,97.64,97.66,13000.0,89.9002,89.9186,89.8266,89.845,13000.0
2015-02-26 14:30:00,97.66,97.7,97.63,97.68,21800.0,89.845,89.8818,89.8174,89.8634,21800.0
2015-02-26 14:40:00,97.67,97.7,97.63,97.7,18100.0,89.8542,89.8818,89.8174,89.8818,18100.0
2015-02-26 14:50:00,97.69,97.76,97.65,97.73,24500.0,89.8726,89.937,89.8358,89.9094,24500.0
2015-02-26 15:00:00,97.74,97.75,97.51,97.63,48300.0,89.9186,89.9278,89.707,89.8174,48300.0
2015-02-26 15:10:00,97.62,97.82,97.62,97.8,20800.0,89.8082,89.9922,89.8082,89.9738,20800.0
2015-02-26 15:20:00,97.83,97.86,97.79,97.84,25200.0,90.0014,90.029,89.9646,90.0106,25200.0
2015-02-26 15:30:00,97.84,97.85,97.69,97.69,26100.0,90.0106,90.0198,89.8726,89.8726,26100.0
2015-02-26 15:40:00,97.69,97.78,97.66,97.68,38600.0,89.8726,89.9554,89.845,89.8634,38600.0
2015-02-26 15:50:00,97.69,97.74,97.64,97.68,105000.0,89.8726,89.9186,89.8266,89.8634,105000.0
2015-02-27 09:30:00,97.31,97.55,97.22,97.37,75500.0,89.523,89.7438,89.4402,89.5782,75500.0
2015-02-27 09:40:00,97.34,97.35,97.12,97.3,27700.0,89.5506,89.5598,89.3482,89.5138,27700.0
2015-02-27 09:50:00,97.28,97.41,97.22,97.32,15800.0,89.4954,89.615,89.4402,89.5322,15800.0
2015-02-27 10:00:00,97.31,97.42,97.24,97.25,18100.0,89.523,89.6242,89.4586,89.4678,18100.0
2015-02-27 10:10:00,97.23,97.37,97.22,97.36,10000.0,89.4494,89.5782,89.4402,89.569,10000.0
2015-02-27 10:20:00,97.4,97.47,97.29,97.45,20100.0,89.6058,89.6702,89.5046,89.6518,20100.0
2015-02-27 10:30:00,97.45,97.45,97.29,97.3,22400.0,89.6518,89.6518,89.5046,89.5138,22400.0
2015-02-27 10:40:00,97.3,97.5,97.29,97.39,19200.0,89.5138,89.6978,89.5046,89.5966,19200.0
2015-02-27 10:50:00,97.38,97.42,97.31,97.31,28700.0,89.5874,89.6242,89.523,89.523,28700.0
2015-02-27 11:00:00,97.33,97.47,97.32,97.47,21100.0,89.5414,89.6702,89.5322,89.6702,21100.0
2015-02-27 11:10:00,97.46,97.91,97.43,97.89,34000.0,89.661,90.075,89.6334,90.0566,34000.0
2015-02-27 11:20:00,97.84,97.84,97.67,97.7,21000.0,90.0106,90.0106,89.8542,89.8818,21000.0
2015-02-27 11:30:00,97.66,97.76,97.65,97.72,24700.0,89.845,89.937,89.8358,89.9002,24700.0
2015-02-27 11:40:00,97.72,97.84,97.69,97.76,6600.0,89.9002,90.0106,89.8726,89.937,6600.0
2015-02-27 11:50:00,97.76,97.8,97.69,97.69,6900.0,89.937,89.9738,89.8726,89.8726,6900.0
2015-02-27 12:00:00,97.72,97.73,97.68,97.71,9100.0,89.9002,89.9094,89.8634,89.891,9100.0
2015-02-27 12:10:00,97.73,97.75,97.68,97.75,7400.0,89.9094,89.9278,89.8634,89.9278,7400.0
2015-02-27 12:20:00,97.72,97.88,97.71,97.88,5200.0,89.9002,90.0474,89.891,90.0474,5200.0
2015-02-27 12:30:00,97.86,97.86,97.74,97.8,9900.0,90.029,90.029,89.9186,89.9738,9900.0
2015-02-27 12:40:00,97.78,97.85,97.76,97.8,9900.0,89.9554,90.0198,89.937,89.9738,9900.0
2015-02-27 12:50:00,97.8,97.83,97.72,97.8,7000.0,89.9738,90.0014,89.9002,89.9738,7000.0
2015-02-27 13:00:00,97.79,97.82,97.76,97.81,5200.0,89.9646,89.9922,89.937,89.983,5200.0
2015-02-27 13:10:00,97.84,97.85,97.76,97.8,7200.0,90.0106,90.0198,89.937,89.9738,7200.0
2015-02-27 13:20:00,97.82,97.87,97.69,97.71,9100.0,89.9922,90.0382,89.8726,89.891,9100.0
2015-02-27 13:30:00,97.7,97.7,97.44,97.45,16000.0,89.8818,89.8818,89.6426,89.6518,16000.0
2015-02-27 13:40:00,97.42,97.49,97.4,97.49,11100.0,89.6242,89.6886,89.6058,89.6886,11100.0
2015-02-27 13:50:00,97.46,97.49,97.41,97.45,5200.0,89.661,89.6886,89.615,89.6518,5200.0
2015-02-27 14:00:00,97.46,97.49,97.38,97.38,8800.0,89.661,89.6886,89.5874,89.5874,8800.0
2015-02-27 14:10:00,97.37,97.41,97.28,97.37,12000.0,89.5782,89.615,89.4954,89.5782,12000.0
2015-02-27 14:20:00,97.36,97.39,97.33,97.36,9900.0,89.569,89.5966,89.5414,89.569,9900.0
2015-02-27 14:30:00,97.35,97.44,97.28,97.28,13000.0,89.5598,89.6426,89.4954,89.4954,13000.0
2015-02-27 14:40:00,97.29,97.33,97.23,97.28,10700.0,89.5046,89.5414,89.4494,89.4954,10700.0
2015-02-27 14:50:00,97.32,97.42,97.28,97.4,9400.0,89.5322,89.6242,89.4954,89.6058,9400.0
2015-02-27 15:00:00,97.39,97.56,97.39,97.5,38400.0,89.5966,89.753,89.5966,89.6978,38400.0
2015-02-27 15:10:00,97.5,97.59,97.48,97.56,17400.0,89.6978,89.7806,89.6794,89.753,17400.0
2015-02-27 15:20:00,97.54,97.6,97.5,97.59,27700.0,89.7346,89.7898,89.6978,89.7806,27700.0
2015-02-27 15:30:00,97.59,97.6,97.5,97.57,26800.0,89.7806,89.7898,89.6978,89.7622,26800.0
2015-02-27 15:40:00,97.58,97.68,97.55,97.59,42500.0,89.7714,89.8634,89.7438,89.7806,42500.0
2015-02-27 15:50:00,97.61,97.74,97.61,97.62,132900.0,89.799,89.9186,89.799,89.8082,132900.0
2015-03-02 09:30:00,97.56,97.72,97.24,97.6,55200.0,89.753,89.9002,89.4586,89.7898,55200.0
2015-03-02 09:40:00,97.6,97.68,97.38,97.5,21800.0,89.7898,89.8634,89.5874,89.6978,21800.0
2015-03-02 09:50:00,97.51,97.98,97.46,97.97,23200.0,89.707,90.1394,89.661,90.1302,23200.0
2015-03-02 10:00:00,97.97,98.0,97.73,97.95,14300.0,90.1302,90.1578,89.9094,90.1118,14300.0
2015-03-02 10:10:00,97.94,98.2,97.94,98.16,22900.0,90.1026,90.3418,90.1026,90.305,22900.0
2015-03-02 10:20:00,98.15,98.22,98.09,98.21,8900.0,90.2958,90.3602,90.2406,90.351,8900.0
2015-03-02 10:30:00,98.22,98.26,98.12,98.2,11900.0,90.3602,90.397,90.2682,90.3418,11900.0
2015-03-02 10:40:00,98.19,98.21,98.1,98.13,11800.0,90.3326,90.351,90.2498,90.2774,11800.0
2015-03-02 10:50:00,98.14,98.37,98.12,98.28,18900.0,90.2866,90.4982,90.2682,90.4154,18900.0
2015-03-02 11:00:00,98.29,98.42,98.28,98.28,13800.0,90.4246,90.5442,90.4154,90.4154,13800.0
2015-03-02 11:10:00,98.28,98.45,98.24,98.43,11200.0,90.4154,90.5718,90.3786,90.5534,11200.0
2015-03-02 11:20:00,98.41,98.5,98.4,98.48,11400.0,90.535,90.6178,90.5258,90.5994,11400.0
2015-03-02 11:30:00,98.45,98.62,98.45,98.56,14600.0,90.5718,90.7282,90.5718,90.673,14600.0
2015-03-02 11:40:00,98.57,98.63,98.46,98.49,29100.0,90.6822,90.7374,90.581,90.6086,29100.0
2015-03-02 11:50:00,98.42,98.46,98.31,98.36,11900.0,90.5442,90.581,90.443,90.489,11900.0
2015-03-02 12:00:00,98.34,98.39,98.26,98.39,19800.0,90.4706,90.5166,90.397,90.5166,19800.0
2015-03-02 12:10:00,98.37,98.38,98.19,98.22,5900.0,90.4982,90.5074,90.3326,90.3602,5900.0
2015-03-02 12:20:00,98.19,98.22,98.13,98.18,8700.0,90.3326,90.3602,90.2774,90.3234,8700.0
2015-03-02 12:30:00,98.18,98.26,98.18,98.2,6000.0,90.3234,90.397,90.3234,90.3418,6000.0
2015-03-02 12:40:00,98.22,98.24,98.11,98.22,6500.0,90.3602,90.3786,90.259,90.3602,6500.0
2015-03-02 12:50:00,98.25,98.31,98.18,98.27,10000.0,90.3878,90.443,90.3234,90.4062,10000.0
2015-03-02 13:00:00,98.25,98.26,98.15,98.18,5900.0,90.3878,90.397,90.2958,90.3234,5900.0
2015-03-02 13:10:00,98.2,98.22,98.13,98.2,10500.0,90.3418,90.3602,90.2774,90.3418,10500.0
2015-03-02 13:20:00,98.18,98.22,98.13,98.22,6500.0,90.3234,90.3602,90.2774,90.3602,6500.0
2015-03-02 13:30:00,98.21,98.38,98.2,98.34,8800.0,90.351,90.5074,90.3418,90.4706,8800.0
2015-03-02 13:40:00,98.34,98.41,98.33,98.4,6900.0,90.4706,90.535,90.4614,90.5258,6900.0
2015-03-02 13:50:00,98.4,98.44,98.37,98.43,6200.0,90.5258,90.5626,90.4982,90.5534,6200.0
2015-03-02 14:00:00,98.44,98.5,98.4,98.47,24400.0,90.5626,90.6178,90.5258,90.5902,24400.0
2015-03-02 14:10:00,98.49,98.49,98.41,98.47,12900.0,90.6086,90.6086,90.535,90.5902,12900.0
2015-03-02 14:20:00,98.46,98.57,98.45,98.52,29300.0,90.581,90.6822,90.5718,90.6362,29300.0
2015-03-02 14:30:00,98.52,98.54,98.48,98.52,12700.0,90.6362,90.6546,90.5994,90.6362,12700.0
2015-03-02 14:40:00,98.52,98.58,98.48,98.52,16300.0,90.6362,90.6914,90.5994,90.6362,16300.0
2015-03-02 14:50:00,98.52,98.58,98.49,98.56,9900.0,90.6362,90.6914,90.6086,90.673,9900.0
2015-03-02 15:00:00,98.56,98.62,98.49,98.61,26400.0,90.673,90.7282,90.6086,90.719,26400.0
2015-03-02 15:10:00,98.6,98.64,98.56,98.61,27200.0,90.7098,90.7466,90.673,90.719,27200.0
2015-03-02 15:20:00,98.6,98.6,98.49,98.51,21500.0,90.7098,90.7098,90.6086,90.627,21500.0
2015-03-02 15:30:00,98.5,98.6,98.49,98.59,22700.0,90.6178,90.7098,90.6086,90.7006,22700.0
2015-03-02 15:40:00,98.6,98.61,98.48,98.49,33000.0,90.7098,90.719,90.5994,90.6086,33000.0
2015-03-02 15:50:00,98.5,98.69,98.49,98.68,111400.0,90.6178,90.7926,90.6086,90.7834,111400.0
2015-03-03 09:30:00,98.33,98.55,97.93,98.31,39900.0,90.4614,90.6638,90.0934,90.443,39900.0
2015-03-03 09:40:00,98.2,98.28,97.93,98.16,12400.0,90.3418,90.4154,90.0934,90.305,12400.0
2015-03-03 09:50:00,98.12,98.16,97.86,98.05,21700.0,90.2682,90.305,90.029,90.2038,21700.0
2015-03-03 10:00:00,98.01,98.21,97.79,98.21,32900.0,90.167,90.351,89.9646,90.351,32900.0
2015-03-03 10:10:00,98.21,98.21,97.97,98.07,20600.0,90.351,90.351,90.1302,90.2222,20600.0
2015-03-03 10:20:00,98.06,98.09,97.93,98.09,16900.0,90.213,90.2406,90.0934,90.2406,16900.0
2015-03-03 10:30:00,98.07,98.07,97.95,98.0,29800.0,90.2222,90.2222,90.1118,90.1578,29800.0
2015-03-03 10:40:00,98.01,98.02,97.85,97.96,16900.0,90.167,90.1762,90.0198,90.121,16900.0
2015-03-03 10:50:00,97.99,97.99,97.76,97.81,12200.0,90.1486,90.1486,89.937,89.983,12200.0
2015-03-03 11:00:00,97.79,97.93,97.75,97.88,10800.0,89.9646,90.0934,89.9278,90.0474,10800.0
2015-03-03 11:10:00,97.87,97.87,97.72,97.74,11000.0,90.0382,90.0382,89.9002,89.9186,11000.0
2015-03-03 11:20:00,97.75,97.8,97.68,97.76,9900.0,89.9278,89.9738,89.8634,89.937,9900.0
2015-03-03 11:30:00,97.75,97.8,97.6,97.8,14100.0,89.9278,89.9738,89.7898,89.9738,14100.0
2015-03-03 11:40:00,97.8,97.81,97.65,97.79,16100.0,89.9738,89.983,89.8358,89.9646,16100.0
2015-03-03 11:50:00,97.79,97.93,97.79,97.9,7500.0,89.9646,90.0934,89.9646,90.0658,7500.0
2015-03-03 12:00:00,97.86,97.91,97.79,97.84,5900.0,90.029,90.075,89.9646,90.0106,5900.0
2015-03-03 12:10:00,97.89,98.0,97.88,97.96,7800.0,90.0566,90.1578,90.0474,90.121,7800.0
2015-03-03 12:20:00,97.95,97.95,97.79,97.84,9800.0,90.1118,90.1118,89.9646,90.0106,9800.0
2015-03-03 12:30:00,97.85,98.02,97.85,97.98,21600.0,90.0198,90.1762,90.0198,90.1394,21600.0
2015-03-03 12:40:00,97.99,98.02,97.93,97.98,7200.0,90.1486,90.1762,90.0934,90.1394,7200.0
2015-03-03 12:50:00,98.0,98.13,98.0,98.11,12500.0,90.1578,90.2774,90.1578,90.259,12500.0
2015-03-03 13:00:00,98.14,98.22,98.12,98.18,29000.0,90.2866,90.3602,90.2682,90.3234,29000.0
2015-03-03 13:10:00,98.18,98.18,98.02,98.09,7900.0,90.3234,90.3234,90.1762,90.2406,7900.0
2015-03-03 13:20:00,98.1,98.14,97.96,98.03,15700.0,90.2498,90.2866,90.121,90.1854,15700.0
2015-03-03 13:30:00,98.04,98.14,97.99,98.06,15800.0,90.1946,90.2866,90.1486,90.213,15800.0
2015-03-03 13:40:00,98.05,98.15,98.01,98.14,9100.0,90.2038,90.2958,90.167,90.2866,9100.0
2015-03-03 13:50:00,98.13,98.19,98.05,98.1,12700.0,90.2774,90.3326,90.2038,90.2498,12700.0
2015-03-03 14:00:00,98.12,98.12,97.97,98.05,54500.0,90.2682,90.2682,90.1302,90.2038,54500.0
2015-03-03 14:10:00,98.05,98.07,97.98,98.04,91500.0,90.2038,90.2222,90.1394,90.1946,91500.0
2015-03-03 14:20:00,98.05,98.12,98.0,98.05,48300.0,90.2038,90.2682,90.1578,90.2038,48300.0
2015-03-03 14:30:00,98.05,98.09,98.0,98.07,20200.0,90.2038,90.2406,90.1578,90.2222,20200.0
2015-03-03 14:40:00,98.05,98.07,97.97,98.05,27000.0,90.2038,90.2222,90.1302,90.2038,27000.0
2015-03-03 14:50:00,98.07,98.08,97.99,98.05,42200.0,90.2222,90.2314,90.1486,90.2038,42200.0
2015-03-03 15:00:00,98.05,98.07,97.99,98.01,39600.0,90.2038,90.2222,90.1486,90.167,39600.0
2015-03-03 15:10:00,98.01,98.03,97.95,97.98,32600.0,90.167,90.1854,90.1118,90.1394,32600.0
2015-03-03 15:20:00,97.98,98.06,97.97,98.03,49500.0,90.1394,90.213,90.1302,90.1854,49500.0
2015-03-03 15:30:00,98.03,98.05,97.98,98.01,49900.0,90.1854,90.2038,90.1394,90.167,49900.0
2015-03-03 15:40:00,98.0,98.02,97.93,98.02,41200.0,90.1578,90.1762,90.0934,90.1762,41200.0
2015-03-03 15:50:00,98.02,98.04,97.96,97.99,86900.0,90.1762,90.1946,90.121,90.1486,86900.0
2015-03-04 09:30:00,97.41,97.62,97.27,97.27,69400.0,89.615,89.8082,89.4862,89.4862,69400.0
2015-03-04 09:40:00,97.25,97.35,96.88,97.34,23600.0,89.4678,89.5598,89.1274,89.5506,23600.0
2015-03-04 09:50:00,97.35,97.38,97.09,97.25,30400.0,89.5598,89.5874,89.3206,89.4678,30400.0
2015-03-04 10:00:00,97.29,97.44,97.11,97.37,19200.0,89.5046,89.6426,89.339,89.5782,19200.0
2015-03-04 10:10:00,97.34,97.49,97.17,97.46,32500.0,89.5506,89.6886,89.3942,89.661,32500.0
2015-03-04 10:20:00,97.45,97.5,97.3,97.47,34600.0,89.6518,89.6978,89.5138,89.6702,34600.0
2015-03-04 10:30:00,97.44,97.74,97.39,97.6,40400.0,89.6426,89.9186,89.5966,89.7898,40400.0
2015-03-04 10:40:00,97.59,97.66,97.47,97.52,27000.0,89.7806,89.845,89.6702,89.7162,27000.0
2015-03-04 10:50:00,97.5,97.83,97.46,97.83,31300.0,89.6978,90.0014,89.661,90.0014,31300.0
2015-03-04 11:00:00,97.8,97.88,97.76,97.82,42500.0,89.9738,90.0474,89.937,89.9922,42500.0
2015-03-04 11:10:00,97.82,97.94,97.77,97.85,19800.0,89.9922,90.1026,89.9462,90.0198,19800.0
2015-03-04 11:20:00,97.85,97.86,97.66,97.71,17600.0,90.0198,90.029,89.845,89.891,17600.0
2015-03-04 11:30:00,97.71,97.85,97.69,97.76,8800.0,89.891,90.0198,89.8726,89.937,8800.0
2015-03-04 11:40:00,97.77,97.83,97.73,97.76,15600.0,89.9462,90.0014,89.9094,89.937,15600.0
2015-03-04 11:50:00,97.73,97.73,97.54,97.66,12600.0,89.9094,89.9094,89.7346,89.845,12600.0
2015-03-04 12:00:00,97.68,97.86,97.62,97.86,25900.0,89.8634,90.029,89.8082,90.029,25900.0
2015-03-04 12:10:00,97.86,98.08,97.85,97.99,18300.0,90.029,90.2314,90.0198,90.1486,18300.0
2015-03-04 12:20:00,98.02,98.05,97.96,98.03,6700.0,90.1762,90.2038,90.121,90.1854,6700.0
2015-03-04 12:30:00,98.04,98.05,97.94,98.0,12800.0,90.1946,90.2038,90.1026,90.1578,12800.0
2015-03-04 12:40:00,98.0,98.06,97.97,98.0,11100.0,90.1578,90.213,90.1302,90.1578,11100.0
2015-03-04 12:50:00,98.01,98.04,97.79,97.85,13000.0,90.167,90.1946,89.9646,90.0198,13000.0
2015-03-04 13:00:00,97.86,97.92,97.84,97.89,5900.0,90.029,90.0842,90.0106,90.0566,5900.0
2015-03-04 13:10:00,97.9,97.95,97.83,97.83,16200.0,90.0658,90.1118,90.0014,90.0014,16200.0
2015-03-04 13:20:00,97.8,97.9,97.71,97.73,27700.0,89.9738,90.0658,89.891,89.9094,27700.0
2015-03-04 13:30:00,97.75,97.78,97.61,97.69,16500.0,89.9278,89.9554,89.799,89.8726,16500.0
2015-03-04 13:40:00,97.68,97.68,97.59,97.64,8400.0,89.8634,89.8634,89.7806,89.8266,8400.0
2015-03-04 13:50:00,97.61,97.68,97.47,97.53,32600.0,89.799,89.8634,89.6702,89.7254,32600.0
2015-03-04 14:00:00,97.56,97.56,97.48,97.51,8600.0,89.753,89.753,89.6794,89.707,8600.0
2015-03-04 14:10:00,97.52,97.56,97.43,97.54,14700.0,89.7162,89.753,89.6334,89.7346,14700.0
2015-03-04 14:20:00,97.55,97.59,97.48,97.49,11500.0,89.7438,89.7806,89.6794,89.6886,11500.0
2015-03-04 14:30:00,97.47,97.5,97.42,97.45,10900.0,89.6702,89.6978,89.6242,89.6518,10900.0
2015-03-04 14:40:00,97.47,97.63,97.47,97.6,14300.0,89.6702,89.8174,89.6702,89.7898,14300.0
2015-03-04 14:50:00,97.6,97.71,97.58,97.7,23300.0,89.7898,89.891,89.7714,89.8818,23300.0
2015-03-04 15:00:00,97.7,97.72,97.47,97.55,22800.0,89.8818,89.9002,89.6702,89.7438,22800.0
2015-03-04 15:10:00,97.56,97.62,97.53,97.53,18500.0,89.753,89.8082,89.7254,89.7254,18500.0
2015-03-04 15:20:00,97.53,97.62,97.52,97.56,15900.0,89.7254,89.8082,89.7162,89.753,15900.0
2015-03-04 15:30:00,97.56,97.62,97.53,97.57,28500.0,89.753,89.8082,89.7254,89.7622,28500.0
2015-03-04 15:40:00,97.58,97.58,97.45,97.48,41100.0,89.7714,89.7714,89.6518,89.6794,41100.0
2015-03-04 15:50:00,97.46,97.49,97.42,97.45,63200.0,89.661,89.6886,89.6242,89.6518,63200.0
2015-03-05 09:30:00,97.58,97.66,96.83,96.84,50600.0,89.7714,89.845,89.0814,89.0906,50600.0
2015-03-05 09:40:00,96.9,97.34,96.83,97.34,43200.0,89.1458,89.5506,89.0814,89.5506,43200.0
2015-03-05 09:50:00,97.37,97.63,97.29,97.63,20800.0,89.5782,89.8174,89.5046,89.8174,20800.0
2015-03-05 10:00:00,97.58,97.81,97.39,97.79,71400.0,89.7714,89.983,89.5966,89.9646,71400.0
2015-03-05 10:10:00,97.77,97.8,97.49,97.49,21500.0,89.9462,89.9738,89.6886,89.6886,21500.0
2015-03-05 10:20:00,97.52,97.65,97.42,97.6,10100.0,89.7162,89.8358,89.6242,89.7898,10100.0
2015-03-05 10:30:00,97.66,97.67,97.48,97.61,28900.0,89.845,89.8542,89.6794,89.799,28900.0
2015-03-05 10:40:00,97.65,97.65,97.46,97.6,22000.0,89.8358,89.8358,89.661,89.7898,22000.0
2015-03-05 10:50:00,97.6,97.63,97.53,97.54,9500.0,89.7898,89.8174,89.7254,89.7346,9500.0
2015-03-05 11:00:00,97.56,97.62,97.43,97.56,19400.0,89.753,89.8082,89.6334,89.753,19400.0
2015-03-05 11:10:00,97.57,97.58,97.38,97.55,21400.0,89.7622,89.7714,89.5874,89.7438,21400.0
2015-03-05 11:20:00,97.53,97.65,97.47,97.57,9900.0,89.7254,89.8358,89.6702,89.7622,9900.0
2015-03-05 11:30:00,97.6,97.78,97.6,97.75,8000.0,89.7898,89.9554,89.7898,89.9278,8000.0
2015-03-05 11:40:00,97.78,97.92,97.78,97.83,11500.0,89.9554,90.0842,89.9554,90.0014,11500.0
2015-03-05 11:50:00,97.84,97.84,97.74,97.78,6400.0,90.0106,90.0106,89.9186,89.9554,6400.0
2015-03-05 12:00:00,97.79,97.81,97.69,97.75,5700.0,89.9646,89.983,89.8726,89.9278,5700.0
2015-03-05 12:10:00,97.75,97.83,97.73,97.74,8800.0,89.9278,90.0014,89.9094,89.9186,8800.0
2015-03-05 12:20:00,97.73,97.83,97.66,97.74,20400.0,89.9094,90.0014,89.845,89.9186,20400.0
2015-03-05 12:30:00,97.74,97.8,97.72,97.75,6500.0,89.9186,89.9738,89.9002,89.9278,6500.0
2015-03-05 12:40:00,97.76,97.79,97.71,97.75,17800.0,89.937,89.9646,89.891,89.9278,17800.0
2015-03-05 12:50:00,97.75,97.77,97.64,97.73,30000.0,89.9278,89.9462,89.8266,89.9094,30000.0
2015-03-05 13:00:00,97.7,97.78,97.66,97.73,9900.0,89.8818,89.9554,89.845,89.9094,9900.0
2015-03-05 13:10:00,97.75,97.77,97.71,97.71,11700.0,89.9278,89.9462,89.891,89.891,11700.0
2015-03-05 13:20:00,97.74,97.77,97.67,97.67,16400.0,89.9186,89.9462,89.8542,89.8542,16400.0
2015-03-05 13:30:00,97.69,97.75,97.65,97.73,8300.0,89.8726,89.9278,89.8358,89.9094,8300.0
2015-03-05 13:40:00,97.69,97.78,97.66,97.73,10600.0,89.8726,89.9554,89.845,89.9094,10600.0
2015-03-05 13:50:00,97.73,97.93,97.73,97.89,14700.0,89.9094,90.0934,89.9094,90.0566,14700.0
2015-03-05 14:00:00,97.89,98.0,97.88,97.96,32700.0,90.0566,90.1578,90.0474,90.121,32700.0
2015-03-05 14:10:00,97.97,98.05,97.92,98.05,16100.0,90.1302,90.2038,90.0842,90.2038,16100.0
2015-03-05 14:20:00,98.05,98.06,97.94,97.95,14600.0,90.2038,90.213,90.1026,90.1118,14600.0
2015-03-05 14:30:00,97.96,98.03,97.9,97.98,18000.0,90.121,90.1854,90.0658,90.1394,18000.0
2015-03-05 14:40:00,97.98,98.02,97.92,97.98,38500.0,90.1394,90.1762,90.0842,90.1394,38500.0
2015-03-05 14:50:00,97.97,98.12,97.93,98.0,30300.0,90.1302,90.2682,90.0934,90.1578,30300.0
2015-03-05 15:00:00,98.0,98.07,97.94,98.05,26700.0,90.1578,90.2222,90.1026,90.2038,26700.0
2015-03-05 15:10:00,98.06,98.11,98.0,98.02,16000.0,90.213,90.259,90.1578,90.1762,16000.0
2015-03-05 15:20:00,98.03,98.14,98.02,98.14,16600.0,90.1854,90.2866,90.1762,90.2866,16600.0
2015-03-05 15:30:00,98.14,98.15,97.96,98.07,26800.0,90.2866,90.2958,90.121,90.2222,26800.0
2015-03-05 15:40:00,98.1,98.16,98.05,98.12,36900.0,90.2498,90.305,90.2038,90.2682,36900.0
2015-03-05 15:50:00,98.13,98.18,98.1,98.1,102500.0,90.2774,90.3234,90.2498,90.2498,102500.0
2015-03-06 09:30:00,97.64,97.64,97.19,97.19,61800.0,89.8266,89.8266,89.4126,89.4126,61800.0
2015-03-06 09:40:00,97.13,97.69,97.13,97.67,57800.0,89.3574,89.8726,89.3574,89.8542,57800.0
2015-03-06 09:50:00,97.59,97.85,97.49,97.64,26400.0,89.7806,90.0198,89.6886,89.8266,26400.0
2015-03-06 10:00:00,97.65,97.85,97.65,97.76,34400.0,89.8358,90.0198,89.8358,89.937,34400.0
2015-03-06 10:10:00,97.76,97.85,97.62,97.84,25400.0,89.937,90.0198,89.8082,90.0106,25400.0
2015-03-06 10:20:00,97.86,98.08,97.85,98.02,25100.0,90.029,90.2314,90.0198,90.1762,25100.0
2015-03-06 10:30:00,98.0,98.1,97.91,98.01,40700.0,90.1578,90.2498,90.075,90.167,40700.0
2015-03-06 10:40:00,97.99,98.26,97.94,98.16,27700.0,90.1486,90.397,90.1026,90.305,27700.0
2015-03-06 10:50:00,98.16,98.16,97.92,97.92,36300.0,90.305,90.305,90.0842,90.0842,36300.0
2015-03-06 11:00:00,97.94,97.97,97.5,97.51,122100.0,90.1026,90.1302,89.6978,89.707,122100.0
2015-03-06 11:10:00,97.55,97.61,97.46,97.52,23800.0,89.7438,89.799,89.661,89.7162,23800.0
2015-03-06 11:20:00,97.54,97.63,97.39,97.56,22800.0,89.7346,89.8174,89.5966,89.753,22800.0
2015-03-06 11:30:00,97.48,97.64,97.4,97.57,21500.0,89.6794,89.8266,89.6058,89.7622,21500.0
2015-03-06 11:40:00,97.58,97.61,97.42,97.45,26000.0,89.7714,89.799,89.6242,89.6518,26000.0
2015-03-06 11:50:00,97.41,97.57,97.34,97.43,11000.0,89.615,89.7622,89.5506,89.6334,11000.0
2015-03-06 12:00:00,97.46,97.64,97.44,97.56,10300.0,89.661,89.8266,89.6426,89.753,10300.0
2015-03-06 12:10:00,97.6,97.62,97.46,97.5,17200.0,89.7898,89.8082,89.661,89.6978,17200.0
2015-03-06 12:20:00,97.48,97.5,97.33,97.48,27700.0,89.6794,89.6978,89.5414,89.6794,27700.0
2015-03-06 12:30:00,97.47,97.5,97.35,97.48,13200.0,89.6702,89.6978,89.5598,89.6794,13200.0
2015-03-06 12:40:00,97.47,97.53,97.4,97.5,12500.0,89.6702,89.7254,89.6058,89.6978,12500.0
2015-03-06 12:50:00,97.52,97.55,97.4,97.53,22700.0,89.7162,89.7438,89.6058,89.7254,22700.0
2015-03-06 13:00:00,97.55,97.57,97.37,97.46,14200.0,89.7438,89.7622,89.5782,89.661,14200.0
2015-03-06 13:10:00,97.47,97.59,97.42,97.42,9300.0,89.6702,89.7806,89.6242,89.6242,9300.0
2015-03-06 13:20:00,97.45,97.53,97.37,97.5,40200.0,89.6518,89.7254,89.5782,89.6978,40200.0
2015-03-06 13:30:00,97.53,97.53,97.27,97.39,12400.0,89.7254,89.7254,89.4862,89.5966,12400.0
2015-03-06 13:40:00,97.37,97.42,97.32,97.4,28400.0,89.5782,89.6242,89.5322,89.6058,28400.0
2015-03-06 13:50:00,97.42,97.5,97.35,97.5,17400.0,89.6242,89.6978,89.5598,89.6978,17400.0
2015-03-06 14:00:00,97.49,97.65,97.45,97.62,15300.0,89.6886,89.8358,89.6518,89.8082,15300.0
2015-03-06 14:10:00,97.63,97.63,97.39,97.41,23900.0,89.8174,89.8174,89.5966,89.615,23900.0
2015-03-06 14:20:00,97.4,97.52,97.22,97.45,45000.0,89.6058,89.7162,89.4402,89.6518,45000.0
2015-03-06 14:30:00,97.44,97.5,97.32,97.32,19200.0,89.6426,89.6978,89.5322,89.5322,19200.0
2015-03-06 14:40:00,97.31,97.45,97.28,97.38,24300.0,89.523,89.6518,89.4954,89.5874,24300.0
2015-03-06 14:50:00,97.37,97.43,97.33,97.38,38400.0,89.5782,89.6334,89.5414,89.5874,38400.0
2015-03-06 15:00:00,97.39,97.6,97.39,97.51,27800.0,89.5966,89.7898,89.5966,89.707,27800.0
2015-03-06 15:10:00,97.52,97.52,97.37,97.5,26100.0,89.7162,89.7162,89.5782,89.6978,26100.0
2015-03-06 15:20:00,97.5,97.52,97.3,97.37,33900.0,89.6978,89.7162,89.5138,89.5782,33900.0
2015-03-06 15:30:00,97.36,97.47,97.32,97.44,77300.0,89.569,89.6702,89.5322,89.6426,77300.0
2015-03-06 15:40:00,97.43,97.45,97.26,97.26,105300.0,89.6334,89.6518,89.477,89.477,105300.0
2015-03-06 15:50:00,97.26,97.44,97.23,97.42,87500.0,89.477,89.6426,89.4494,89.6242,87500.0
2015-03-09 09:30:00,97.66,97.66,97.14,97.43,47700.0,89.845,89.845,89.3666,89.6334,47700.0
2015-03-09 09:40:00,97.38,97.55,97.2,97.2,28000.0,89.5874,89.7438,89.4218,89.4218,28000.0
2015-03-09 09:50:00,97.25,97.34,97.14,97.32,19800.0,89.4678,89.5506,89.3666,89.5322,19800.0
2015-03-09 10:00:00,97.32,97.37,97.2,97.27,28400.0,89.5322,89.5782,89.4218,89.4862,28400.0
2015-03-09 10:10:00,97.26,97.28,97.04,97.21,27800.0,89.477,89.4954,89.2746,89.431,27800.0
2015-03-09 10:20:00,97.15,97.18,96.91,97.06,27800.0,89.3758,89.4034,89.155,89.293,27800.0
2015-03-09 10:30:00,97.08,97.27,97.05,97.12,11000.0,89.3114,89.4862,89.2838,89.3482,11000.0
2015-03-09 10:40:00,97.16,97.38,97.11,97.31,14400.0,89.385,89.5874,89.339,89.523,14400.0
2015-03-09 10:50:00,97.33,97.36,97.26,97.29,11500.0,89.5414,89.569,89.477,89.5046,11500.0
2015-03-09 11:00:00,97.29,97.44,97.26,97.4,10600.0,89.5046,89.6426,89.477,89.6058,10600.0
2015-03-09 11:10:00,97.4,97.47,97.37,97.38,10200.0,89.6058,89.6702,89.5782,89.5874,10200.0
2015-03-09 11:20:00,97.39,97.55,97.35,97.52,7700.0,89.5966,89.7438,89.5598,89.7162,7700.0
2015-03-09 11:30:00,97.55,97.62,97.55,97.59,7100.0,89.7438,89.8082,89.7438,89.7806,7100.0
2015-03-09 11:40:00,97.59,97.68,97.54,97.57,13200.0,89.7806,89.8634,89.7346,89.7622,13200.0
2015-03-09 11:50:00,97.56,97.57,97.42,97.47,14600.0,89.753,89.7622,89.6242,89.6702,14600.0
2015-03-09 12:00:00,97.5,97.51,97.36,97.38,8200.0,89.6978,89.707,89.569,89.5874,8200.0
2015-03-09 12:10:00,97.39,97.44,97.36,97.38,8800.0,89.5966,89.6426,89.569,89.5874,8800.0
2015-03-09 12:20:00,97.38,97.41,97.26,97.29,26800.0,89.5874,89.615,89.477,89.5046,26800.0
2015-03-09 12:30:00,97.3,97.46,97.3,97.45,63500.0,89.5138,89.661,89.5138,89.6518,63500.0
2015-03-09 12:40:00,97.46,97.59,97.43,97.58,108900.0,89.661,89.7806,89.6334,89.7714,108900.0
2015-03-09 12:50:00,97.6,97.66,97.58,97.6,15900.0,89.7898,89.845,89.7714,89.7898,15900.0
2015-03-09 13:00:00,97.6,97.74,97.57,97.67,27600.0,89.7898,89.9186,89.7622,89.8542,27600.0
2015-03-09 13:10:00,97.68,97.9,97.68,97.85,26000.0,89.8634,90.0658,89.8634,90.0198,26000.0
2015-03-09 13:20:00,97.84,97.87,97.69,97.83,18200.0,90.0106,90.0382,89.8726,90.0014,18200.0
2015-03-09 13:30:00,97.9,97.9,97.77,97.8,8300.0,90.0658,90.0658,89.9462,89.9738,8300.0
2015-03-09 13:40:00,97.81,97.87,97.77,97.79,21500.0,89.983,90.0382,89.9462,89.9646,21500.0
2015-03-09 13:50:00,97.8,97.82,97.77,97.79,8200.0,89.9738,89.9922,89.9462,89.9646,8200.0
2015-03-09 14:00:00,97.8,97.82,97.77,97.79,16600.0,89.9738,89.9922,89.9462,89.9646,16600.0
2015-03-09 14:10:00,97.78,97.82,97.72,97.76,16400.0,89.9554,89.9922,89.9002,89.937,16400.0
2015-03-09 14:20:00,97.8,97.83,97.76,97.81,21000.0,89.9738,90.0014,89.937,89.983,21000.0
2015-03-09 14:30:00,97.79,97.81,97.7,97.77,25200.0,89.9646,89.983,89.8818,89.9462,25200.0
2015-03-09 14:40:00,97.76,97.78,97.69,97.75,42500.0,89.937,89.9554,89.8726,89.9278,42500.0
2015-03-09 14:50:00,97.76,97.78,97.73,97.76,20800.0,89.937,89.9554,89.9094,89.937,20800.0
2015-03-09 15:00:00,97.76,97.76,97.71,97.75,21100.0,89.937,89.937,89.891,89.9278,21100.0
2015-03-09 15:10:00,97.75,97.76,97.68,97.73,20400.0,89.9278,89.937,89.8634,89.9094,20400.0
2015-03-09 15:20:00,97.71,97.76,97.63,97.72,17400.0,89.891,89.937,89.8174,89.9002,17400.0
2015-03-09 15:30:00,97.73,97.76,97.69,97.72,25100.0,89.9094,89.937,89.8726,89.9002,25100.0
2015-03-09 15:40:00,97.72,97.76,97.66,97.73,46200.0,89.9002,89.937,89.845,89.9094,46200.0
2015-03-09 15:50:00,97.74,97.75,97.62,97.64,81900.0,89.9186,89.9278,89.8082,89.8266,81900.0
2015-03-10 09:30:00,96.66,96.76,96.3,96.57,28500.0,88.925,89.017,88.5938,88.8422,28500.0
2015-03-10 09:40:00,96.57,96.57,96.2,96.43,22500.0,88.8422,88.8422,88.5018,88.7134,22500.0
2015-03-10 09:50:00,96.38,96.43,96.08,96.12,16400.0,88.6674,88.7134,88.3914,88.4282,16400.0
2015-03-10 10:00:00,96.13,96.41,96.07,96.22,19500.0,88.4374,88.695,88.3822,88.5202,19500.0
2015-03-10 10:10:00,96.26,96.26,95.98,96.14,10700.0,88.557,88.557,88.2994,88.4466,10700.0
2015-03-10 10:20:00,96.15,96.24,96.04,96.19,11400.0,88.4558,88.5386,88.3546,88.4926,11400.0
2015-03-10 10:30:00,96.18,96.18,96.0,96.14,21200.0,88.4834,88.4834,88.3178,88.4466,21200.0
2015-03-10 10:40:00,96.16,96.21,96.05,96.15,16900.0,88.465,88.511,88.3638,88.4558,16900.0
2015-03-10 10:50:00,96.25,96.34,96.2,96.21,13900.0,88.5478,88.6306,88.5018,88.511,13900.0
2015-03-10 11:00:00,96.24,96.48,96.23,96.45,8500.0,88.5386,88.7594,88.5294,88.7318,8500.0
2015-03-10 11:10:00,96.45,96.69,96.43,96.65,19400.0,88.7318,88.9526,88.7134,88.9158,19400.0
2015-03-10 11:20:00,96.7,96.91,96.69,96.79,25100.0,88.9618,89.155,88.9526,89.0446,25100.0
2015-03-10 11:30:00,96.81,96.95,96.57,96.64,21600.0,89.063,89.1918,88.8422,88.9066,21600.0
2015-03-10 11:40:00,96.65,96.65,96.35,96.42,8700.0,88.9158,88.9158,88.6398,88.7042,8700.0
2015-03-10 11:50:00,96.4,96.4,96.17,96.18,9500.0,88.6858,88.6858,88.4742,88.4834,9500.0
2015-03-10 12:00:00,96.18,96.2,96.08,96.19,6500.0,88.4834,88.5018,88.3914,88.4926,6500.0
2015-03-10 12:10:00,96.2,96.23,96.12,96.14,12000.0,88.5018,88.5294,88.4282,88.4466,12000.0
2015-03-10 12:20:00,96.11,96.13,95.97,96.1,35100.0,88.419,88.4374,88.2902,88.4098,35100.0
2015-03-10 12:30:00,96.08,96.23,96.05,96.18,24500.0,88.3914,88.5294,88.3638,88.4834,24500.0
2015-03-10 12:40:00,96.18,96.24,96.07,96.09,14700.0,88.4834,88.5386,88.3822,88.4006,14700.0
2015-03-10 12:50:00,96.16,96.27,96.12,96.18,12000.0,88.465,88.5662,88.4282,88.4834,12000.0
2015-03-10 13:00:00,96.19,96.23,96.13,96.13,10500.0,88.4926,88.5294,88.4374,88.4374,10500.0
2015-03-10 13:10:00,96.12,96.19,96.08,96.18,7400.0,88.4282,88.4926,88.3914,88.4834,7400.0
2015-03-10 13:20:00,96.24,96.38,96.24,96.3,6900.0,88.5386,88.6674,88.5386,88.5938,6900.0
2015-03-10 13:30:00,96.27,96.32,96.18,96.21,8100.0,88.5662,88.6122,88.4834,88.511,8100.0
2015-03-10 13:40:00,96.18,96.36,96.17,96.35,11800.0,88.4834,88.649,88.4742,88.6398,11800.0
2015-03-10 13:50:00,96.34,96.37,96.27,96.27,6100.0,88.6306,88.6582,88.5662,88.5662,6100.0
2015-03-10 14:00:00,96.3,96.41,96.28,96.38,23500.0,88.5938,88.695,88.5754,88.6674,23500.0
2015-03-10 14:10:00,96.37,96.41,96.18,96.24,24900.0,88.6582,88.695,88.4834,88.5386,24900.0
2015-03-10 14:20:00,96.23,96.23,96.04,96.07,55000.0,88.5294,88.5294,88.3546,88.3822,55000.0
2015-03-10 14:30:00,96.07,96.21,96.07,96.15,27000.0,88.3822,88.511,88.3822,88.4558,27000.0
2015-03-10 14:40:00,96.16,96.21,96.12,96.13,30900.0,88.465,88.511,88.4282,88.4374,30900.0
2015-03-10 14:50:00,96.13,96.14,95.92,95.99,27300.0,88.4374,88.4466,88.2442,88.3086,27300.0
2015-03-10 15:00:00,95.98,96.06,95.93,96.0,24500.0,88.2994,88.373,88.2534,88.3178,24500.0
2015-03-10 15:10:00,95.96,96.02,95.87,95.99,31400.0,88.281,88.3362,88.1982,88.3086,31400.0
2015-03-10 15:20:00,96.0,96.01,95.87,95.91,46300.0,88.3178,88.327,88.1982,88.235,46300.0
2015-03-10 15:30:00,95.91,95.92,95.71,95.74,47800.0,88.235,88.2442,88.051,88.0786,47800.0
2015-03-10 15:40:00,95.74,95.77,95.61,95.63,71000.0,88.0786,88.1062,87.959,87.9774,71000.0
2015-03-10 15:50:00,95.64,95.64,95.38,95.38,176500.0,87.9866,87.9866,87.7475,87.7475,176500.0
2015-03-11 09:30:00,95.44,96.12,95.4,95.56,58200.0,87.8027,88.4282,87.7659,87.9131,58200.0
2015-03-11 09:40:00,95.55,96.05,95.54,95.88,15100.0,87.9039,88.3638,87.8947,88.2074,15100.0
2015-03-11 09:50:00,95.91,96.12,95.7,95.99,14000.0,88.235,88.4282,88.0418,88.3086,14000.0
2015-03-11 10:00:00,96.02,96.07,95.82,95.97,9200.0,88.3362,88.3822,88.1522,88.2902,9200.0
2015-03-11 10:10:00,95.97,95.98,95.62,95.62,13700.0,88.2902,88.2994,87.9682,87.9682,13700.0
2015-03-11 10:20:00,95.61,95.77,95.57,95.69,15200.0,87.959,88.1062,87.9223,88.0326,15200.0
2015-03-11 10:30:00,95.71,95.8,95.52,95.7,24800.0,88.051,88.1338,87.8763,88.0418,24800.0
2015-03-11 10:40:00,95.71,95.75,95.46,95.53,14700.0,88.051,88.0878,87.8211,87.8855,14700.0
2015-03-11 10:50:00,95.54,95.72,95.52,95.63,23300.0,87.8947,88.0602,87.8763,87.9774,23300.0
2015-03-11 11:00:00,95.58,95.71,95.44,95.49,12300.0,87.9314,88.051,87.8027,87.8487,12300.0
2015-03-11 11:10:00,95.53,95.7,95.53,95.64,17000.0,87.8855,88.0418,87.8855,87.9866,17000.0
2015-03-11 11:20:00,95.62,95.8,95.59,95.78,9200.0,87.9682,88.1338,87.9406,88.1154,9200.0
2015-03-11 11:30:00,95.78,95.88,95.78,95.8,8100.0,88.1154,88.2074,88.1154,88.1338,8100.0
2015-03-11 11:40:00,95.78,95.88,95.72,95.77,16900.0,88.1154,88.2074,88.0602,88.1062,16900.0
2015-03-11 11:50:00,95.77,95.86,95.72,95.79,30400.0,88.1062,88.189,88.0602,88.1246,30400.0
2015-03-11 12:00:00,95.82,95.84,95.61,95.62,10300.0,88.1522,88.1706,87.959,87.9682,10300.0
2015-03-11 12:10:00,95.63,95.79,95.59,95.75,15400.0,87.9774,88.1246,87.9406,88.0878,15400.0
2015-03-11 12:20:00,95.73,95.74,95.49,95.58,5600.0,88.0694,88.0786,87.8487,87.9314,5600.0
2015-03-11 12:30:00,95.59,95.61,95.5,95.59,13800.0,87.9406,87.959,87.8579,87.9406,13800.0
2015-03-11 12:40:00,95.61,95.77,95.55,95.67,29900.0,87.959,88.1062,87.9039,88.0142,29900.0
2015-03-11 12:50:00,95.67,95.68,95.55,95.58,10500.0,88.0142,88.0234,87.9039,87.9314,10500.0
2015-03-11 13:00:00,95.58,95.62,95.51,95.58,9200.0,87.9314,87.9682,87.8671,87.9314,9200.0
2015-03-11 13:10:00,95.56,95.57,95.34,95.38,11200.0,87.9131,87.9223,87.7107,87.7475,11200.0
2015-03-11 13:20:00,95.41,95.55,95.41,95.47,16000.0,87.7751,87.9039,87.7751,87.8303,16000.0
2015-03-11 13:30:00,95.48,95.49,95.35,95.42,8600.0,87.8395,87.8487,87.7199,87.7843,8600.0
2015-03-11 13:40:00,95.42,95.43,95.12,95.14,20400.0,87.7843,87.7935,87.5083,87.5267,20400.0
2015-03-11 13:50:00,95.1,95.27,95.1,95.19,9900.0,87.4899,87.6463,87.4899,87.5727,9900.0
2015-03-11 14:00:00,95.19,95.4,95.16,95.37,18800.0,87.5727,87.7659,87.5451,87.7383,18800.0
2015-03-11 14:10:00,95.34,95.44,95.27,95.41,12600.0,87.7107,87.8027,87.6463,87.7751,12600.0
2015-03-11 14:20:00,95.45,95.46,95.33,95.37,11700.0,87.8119,87.8211,87.7015,87.7383,11700.0
2015-03-11 14:30:00,95.36,95.38,95.27,95.32,11800.0,87.7291,87.7475,87.6463,87.6923,11800.0
2015-03-11 14:40:00,95.32,95.39,95.23,95.32,16900.0,87.6923,87.7567,87.6095,87.6923,16900.0
2015-03-11 14:50:00,95.35,95.43,95.29,95.43,12300.0,87.7199,87.7935,87.6647,87.7935,12300.0
2015-03-11 15:00:00,95.42,95.42,95.24,95.26,21800.0,87.7843,87.7843,87.6187,87.6371,21800.0
2015-03-11 15:10:00,95.26,95.27,95.14,95.24,40100.0,87.6371,87.6463,87.5267,87.6187,40100.0
2015-03-11 15:20:00,95.25,95.26,95.13,95.14,32300.0,87.6279,87.6371,87.5175,87.5267,32300.0
2015-03-11 15:30:00,95.14,95.21,95.01,95.18,43900.0,87.5267,87.5911,87.4071,87.5635,43900.0
2015-03-11 15:40:00,95.19,95.25,95.11,95.13,34700.0,87.5727,87.6279,87.4991,87.5175,34700.0
2015-03-11 15:50:00,95.11,95.23,95.09,95.19,101100.0,87.4991,87.6095,87.4807,87.5727,101100.0
2015-03-12 09:30:00,95.4,95.88,95.24,95.66,31700.0,87.7659,88.2074,87.6187,88.005,31700.0
2015-03-12 09:40:00,95.64,95.87,95.56,95.8,15600.0,87.9866,88.1982,87.9131,88.1338,15600.0
2015-03-12 09:50:00,95.9,96.0,95.82,95.9,15700.0,88.2258,88.3178,88.1522,88.2258,15700.0
2015-03-12 10:00:00,95.98,96.01,95.82,95.82,11500.0,88.2994,88.327,88.1522,88.1522,11500.0
2015-03-12 10:10:00,95.77,95.91,95.64,95.7,20500.0,88.1062,88.235,87.9866,88.0418,20500.0
2015-03-12 10:20:00,95.68,95.8,95.66,95.73,7600.0,88.0234,88.1338,88.005,88.0694,7600.0
2015-03-12 10:30:00,95.69,95.85,95.67,95.84,9100.0,88.0326,88.1798,88.0142,88.1706,9100.0
2015-03-12 10:40:00,95.84,95.85,95.66,95.72,19600.0,88.1706,88.1798,88.005,88.0602,19600.0
2015-03-12 10:50:00,95.73,95.93,95.73,95.87,7500.0,88.0694,88.2534,88.0694,88.1982,7500.0
2015-03-12 11:00:00,95.89,95.92,95.77,95.77,10600.0,88.2166,88.2442,88.1062,88.1062,10600.0
2015-03-12 11:10:00,95.76,96.1,95.76,96.05,10100.0,88.097,88.4098,88.097,88.3638,10100.0
2015-03-12 11:20:00,96.05,96.13,95.97,96.03,14800.0,88.3638,88.4374,88.2902,88.3454,14800.0
2015-03-12 11:30:00,96.04,96.04,95.93,95.98,6600.0,88.3546,88.3546,88.2534,88.2994,6600.0
2015-03-12 11:40:00,95.98,96.02,95.87,95.99,11100.0,88.2994,88.3362,88.1982,88.3086,11100.0
2015-03-12 11:50:00,95.98,96.11,95.97,96.04,8100.0,88.2994,88.419,88.2902,88.3546,8100.0
2015-03-12 12:00:00,96.04,96.07,96.0,96.04,10400.0,88.3546,88.3822,88.3178,88.3546,10400.0
2015-03-12 12:10:00,96.02,96.14,96.0,96.14,10900.0,88.3362,88.4466,88.3178,88.4466,10900.0
2015-03-12 12:20:00,96.12,96.12,96.0,96.07,3700.0,88.4282,88.4282,88.3178,88.3822,3700.0
2015-03-12 12:30:00,96.06,96.1,95.99,96.05,12900.0,88.373,88.4098,88.3086,88.3638,12900.0
2015-03-12 12:40:00,96.06,96.08,95.98,96.0,13700.0,88.373,88.3914,88.2994,88.3178,13700.0
2015-03-12 12:50:00,96.02,96.1,95.99,96.04,4600.0,88.3362,88.4098,88.3086,88.3546,4600.0
2015-03-12 13:00:00,96.01,96.09,95.97,96.07,6900.0,88.327,88.4006,88.2902,88.3822,6900.0
2015-03-12 13:10:00,96.08,96.09,96.0,96.05,8700.0,88.3914,88.4006,88.3178,88.3638,8700.0
2015-03-12 13:20:00,96.03,96.05,95.96,96.03,6700.0,88.3454,88.3638,88.281,88.3454,6700.0
2015-03-12 13:30:00,96.01,96.07,95.99,96.06,7800.0,88.327,88.3822,88.3086,88.373,7800.0
2015-03-12 13:40:00,96.05,96.22,96.03,96.15,14100.0,88.3638,88.5202,88.3454,88.4558,14100.0
2015-03-12 13:50:00,96.16,96.35,96.16,96.35,28600.0,88.465,88.6398,88.465,88.6398,28600.0
2015-03-12 14:00:00,96.34,96.42,96.27,96.41,19600.0,88.6306,88.7042,88.5662,88.695,19600.0
2015-03-12 14:10:00,96.42,96.5,96.42,96.44,15400.0,88.7042,88.7778,88.7042,88.7226,15400.0
2015-03-12 14:20:00,96.47,96.52,96.41,96.42,18700.0,88.7502,88.7962,88.695,88.7042,18700.0
2015-03-12 14:30:00,96.45,96.45,96.33,96.39,12800.0,88.7318,88.7318,88.6214,88.6766,12800.0
2015-03-12 14:40:00,96.35,96.4,96.31,96.36,20500.0,88.6398,88.6858,88.603,88.649,20500.0
2015-03-12 14:50:00,96.36,96.51,96.34,96.5,15300.0,88.649,88.787,88.6306,88.7778,15300.0
2015-03-12 15:00:00,96.51,96.62,96.5,96.57,9400.0,88.787,88.8882,88.7778,88.8422,9400.0
2015-03-12 15:10:00,96.59,96.64,96.5,96.54,13900.0,88.8606,88.9066,88.7778,88.8146,13900.0
2015-03-12 15:20:00,96.53,96.62,96.5,96.59,16900.0,88.8054,88.8882,88.7778,88.8606,16900.0
2015-03-12 15:30:00,96.59,96.63,96.49,96.63,35600.0,88.8606,88.8974,88.7686,88.8974,35600.0
2015-03-12 15:40:00,96.63,96.73,96.61,96.68,24000.0,88.8974,88.9894,88.879,88.9434,24000.0
2015-03-12 15:50:00,96.68,96.74,96.67,96.68,51300.0,88.9434,88.9986,88.9342,88.9434,51300.0
2015-03-13 09:30:00,96.34,96.97,96.32,96.96,44200.0,88.6306,89.2102,88.6122,89.201,44200.0
2015-03-13 09:40:00,96.86,96.98,96.57,96.89,20600.0,89.109,89.2194,88.8422,89.1366,20600.0
2015-03-13 09:50:00,96.86,97.2,96.8,97.15,30600.0,89.109,89.4218,89.0538,89.3758,30600.0
2015-03-13 10:00:00,97.12,97.32,96.98,97.01,54000.0,89.3482,89.5322,89.2194,89.247,54000.0
2015-03-13 10:10:00,97.03,97.32,96.9,97.32,35100.0,89.2654,89.5322,89.1458,89.5322,35100.0
2015-03-13 10:20:00,97.32,97.47,97.16,97.37,72500.0,89.5322,89.6702,89.385,89.5782,72500.0
2015-03-13 10:30:00,97.36,97.92,97.27,97.57,75200.0,89.569,90.0842,89.4862,89.7622,75200.0
2015-03-13 10:40:00,97.54,97.57,97.13,97.22,23600.0,89.7346,89.7622,89.3574,89.4402,23600.0
2015-03-13 10:50:00,97.2,97.44,97.19,97.27,72900.0,89.4218,89.6426,89.4126,89.4862,72900.0
2015-03-13 11:00:00,97.25,97.41,97.22,97.32,51300.0,89.4678,89.615,89.4402,89.5322,51300.0
2015-03-13 11:10:00,97.34,97.37,97.21,97.28,26900.0,89.5506,89.5782,89.431,89.4954,26900.0
2015-03-13 11:20:00,97.27,97.35,97.13,97.14,24300.0,89.4862,89.5598,89.3574,89.3666,24300.0
2015-03-13 11:30:00,97.18,97.26,96.96,97.14,39600.0,89.4034,89.477,89.201,89.3666,39600.0
2015-03-13 11:40:00,97.12,97.22,97.03,97.11,30900.0,89.3482,89.4402,89.2654,89.339,30900.0
2015-03-13 11:50:00,97.1,97.26,97.03,97.26,28300.0,89.3298,89.477,89.2654,89.477,28300.0
2015-03-13 12:00:00,97.23,97.23,97.02,97.11,39600.0,89.4494,89.4494,89.2562,89.339,39600.0
2015-03-13 12:10:00,97.12,97.21,96.93,97.01,14000.0,89.3482,89.431,89.1734,89.247,14000.0
2015-03-13 12:20:00,96.97,97.07,96.92,96.98,10900.0,89.2102,89.3022,89.1642,89.2194,10900.0
2015-03-13 12:30:00,96.98,97.2,96.98,97.13,9200.0,89.2194,89.4218,89.2194,89.3574,9200.0
2015-03-13 12:40:00,97.13,97.24,97.04,97.09,9700.0,89.3574,89.4586,89.2746,89.3206,9700.0
2015-03-13 12:50:00,97.12,97.14,96.95,97.1,10600.0,89.3482,89.3666,89.1918,89.3298,10600.0
2015-03-13 13:00:00,97.07,97.08,96.97,97.0,17400.0,89.3022,89.3114,89.2102,89.2378,17400.0
2015-03-13 13:10:00,97.07,97.07,96.97,97.0,17600.0,89.3022,89.3022,89.2102,89.2378,17600.0
2015-03-13 13:20:00,97.0,97.08,96.96,97.02,29000.0,89.2378,89.3114,89.201,89.2562,29000.0
2015-03-13 13:30:00,97.01,97.12,96.99,97.05,32800.0,89.247,89.3482,89.2286,89.2838,32800.0
2015-03-13 13:40:00,97.05,97.12,97.03,97.09,28500.0,89.2838,89.3482,89.2654,89.3206,28500.0
2015-03-13 13:50:00,97.11,97.11,96.93,96.96,20800.0,89.339,89.339,89.1734,89.201,20800.0
2015-03-13 14:00:00,96.96,97.06,96.92,97.02,29000.0,89.201,89.293,89.1642,89.2562,29000.0
2015-03-13 14:10:00,97.0,97.15,96.95,97.1,33000.0,89.2378,89.3758,89.1918,89.3298,33000.0
2015-03-13 14:20:00,97.09,97.21,96.99,97.2,35100.0,89.3206,89.431,89.2286,89.4218,35100.0
2015-03-13 14:30:00,97.2,97.35,97.15,97.21,21800.0,89.4218,89.5598,89.3758,89.431,21800.0
2015-03-13 14:40:00,97.15,97.38,97.08,97.3,31200.0,89.3758,89.5874,89.3114,89.5138,31200.0
2015-03-13 14:50:00,97.31,97.52,97.3,97.47,33400.0,89.523,89.7162,89.5138,89.6702,33400.0
2015-03-13 15:00:00,97.48,97.51,97.36,97.45,34200.0,89.6794,89.707,89.569,89.6518,34200.0
2015-03-13 15:10:00,97.44,97.6,97.39,97.52,33000.0,89.6426,89.7898,89.5966,89.7162,33000.0
2015-03-13 15:20:00,97.52,97.63,97.47,97.61,33900.0,89.7162,89.8174,89.6702,89.799,33900.0
2015-03-13 15:30:00,97.62,97.78,97.53,97.78,46800.0,89.8082,89.9554,89.7254,89.9554,46800.0
2015-03-13 15:40:00,97.79,97.95,97.65,97.74,58200.0,89.9646,90.1118,89.8358,89.9186,58200.0
2015-03-13 15:50:00,97.77,97.99,97.73,97.76,76400.0,89.9462,90.1486,89.9094,89.937,76400.0
2015-03-16 09:30:00,98.17,98.58,97.8,98.58,42200.0,90.3142,90.6914,89.9738,90.6914,42200.0
2015-03-16 09:40:00,98.65,98.93,98.59,98.92,27500.0,90.7558,91.0134,90.7006,91.0042,27500.0
2015-03-16 09:50:00,98.93,99.21,98.93,99.14,28600.0,91.0134,91.271,91.0134,91.2066,28600.0
2015-03-16 10:00:00,99.13,99.47,99.05,99.42,77700.0,91.1974,91.5102,91.1238,91.4642,77700.0
2015-03-16 10:10:00,99.42,99.6,99.35,99.54,28500.0,91.4642,91.6298,91.3998,91.5746,28500.0
2015-03-16 10:20:00,99.52,99.54,99.38,99.49,27800.0,91.5562,91.5746,91.4274,91.5286,27800.0
2015-03-16 10:30:00,99.51,99.61,99.43,99.44,31400.0,91.547,91.639,91.4734,91.4826,31400.0
2015-03-16 10:40:00,99.42,99.48,99.26,99.48,25200.0,91.4642,91.5194,91.317,91.5194,25200.0
2015-03-16 10:50:00,99.46,99.6,99.38,99.6,20000.0,91.501,91.6298,91.4274,91.6298,20000.0
2015-03-16 11:00:00,99.63,99.72,99.55,99.68,29800.0,91.6574,91.7402,91.5838,91.7034,29800.0
2015-03-16 11:10:00,99.68,99.73,99.44,99.45,19500.0,91.7034,91.7494,91.4826,91.4918,19500.0
2015-03-16 11:20:00,99.45,99.64,99.36,99.47,44800.0,91.4918,91.6666,91.409,91.5102,44800.0
2015-03-16 11:30:00,99.49,99.52,99.36,99.45,11300.0,91.5286,91.5562,91.409,91.4918,11300.0
2015-03-16 11:40:00,99.35,99.39,99.32,99.35,13000.0,91.3998,91.4366,91.3722,91.3998,13000.0
2015-03-16 11:50:00,99.37,99.45,99.34,99.39,15400.0,91.4182,91.4918,91.3906,91.4366,15400.0
2015-03-16 12:00:00,99.38,99.46,99.33,99.34,18800.0,91.4274,91.501,91.3814,91.3906,18800.0
2015-03-16 12:10:00,99.37,99.43,99.25,99.25,10100.0,91.4182,91.4734,91.3078,91.3078,10100.0
2015-03-16 12:20:00,99.23,99.32,99.16,99.31,11600.0,91.2894,91.3722,91.225,91.363,11600.0
2015-03-16 12:30:00,99.31,99.35,99.26,99.32,15400.0,91.363,91.3998,91.317,91.3722,15400.0
2015-03-16 12:40:00,99.32,99.4,99.22,99.23,14600.0,91.3722,91.4458,91.2802,91.2894,14600.0
2015-03-16 12:50:00,99.22,99.36,99.19,99.19,18900.0,91.2802,91.409,91.2526,91.2526,18900.0
2015-03-16 13:00:00,99.14,99.16,99.06,99.13,15700.0,91.2066,91.225,91.133,91.1974,15700.0
2015-03-16 13:10:00,99.12,99.32,99.12,99.32,17300.0,91.1882,91.3722,91.1882,91.3722,17300.0
2015-03-16 13:20:00,99.32,99.4,99.31,99.4,15900.0,91.3722,91.4458,91.363,91.4458,15900.0
2015-03-16 13:30:00,99.38,99.4,99.31,99.32,10500.0,91.4274,91.4458,91.363,91.3722,10500.0
2015-03-16 13:40:00,99.33,99.5,99.32,99.46,14000.0,91.3814,91.5378,91.3722,91.501,14000.0
2015-03-16 13:50:00,99.47,99.5,99.38,99.46,11800.0,91.5102,91.5378,91.4274,91.501,11800.0
2015-03-16 14:00:00,99.46,99.48,99.37,99.45,11600.0,91.501,91.5194,91.4182,91.4918,11600.0
2015-03-16 14:10:00,99.45,99.56,99.4,99.54,13800.0,91.4918,91.593,91.4458,91.5746,13800.0
2015-03-16 14:20:00,99.55,99.65,99.53,99.59,14900.0,91.5838,91.6758,91.5654,91.6206,14900.0
2015-03-16 14:30:00,99.6,99.61,99.5,99.53,20000.0,91.6298,91.639,91.5378,91.5654,20000.0
2015-03-16 14:40:00,99.52,99.72,99.52,99.67,24600.0,91.5562,91.7402,91.5562,91.6942,24600.0
2015-03-16 14:50:00,99.66,99.73,99.65,99.68,47700.0,91.685,91.7494,91.6758,91.7034,47700.0
2015-03-16 15:00:00,99.68,99.75,99.66,99.72,39800.0,91.7034,91.7678,91.685,91.7402,39800.0
2015-03-16 15:10:00,99.73,99.73,99.59,99.64,42000.0,91.7494,91.7494,91.6206,91.6666,42000.0
2015-03-16 15:20:00,99.64,99.65,99.54,99.56,33900.0,91.6666,91.6758,91.5746,91.593,33900.0
2015-03-16 15:30:00,99.55,99.58,99.45,99.47,57400.0,91.5838,91.6114,91.4918,91.5102,57400.0
2015-03-16 15:40:00,99.47,99.55,99.41,99.42,33100.0,91.5102,91.5838,91.455,91.4642,33100.0
2015-03-16 15:50:00,99.42,99.48,99.34,99.37,139100.0,91.4642,91.5194,91.3906,91.4182,139100.0
2015-03-17 09:30:00,98.75,99.38,98.41,99.22,99700.0,90.8478,91.4274,90.535,91.2802,99700.0
2015-03-17 09:40:00,99.14,99.32,98.9,99.07,65500.0,91.2066,91.3722,90.9858,91.1422,65500.0
2015-03-17 09:50:00,99.06,99.06,98.86,98.99,51100.0,91.133,91.133,90.949,91.0686,51100.0
2015-03-17 10:00:00,98.99,99.09,98.89,98.94,35300.0,91.0686,91.1606,90.9766,91.0226,35300.0
2015-03-17 10:10:00,98.95,99.11,98.87,99.09,38600.0,91.0318,91.179,90.9582,91.1606,38600.0
2015-03-17 10:20:00,99.08,99.13,98.93,99.13,20700.0,91.1514,91.1974,91.0134,91.1974,20700.0
2015-03-17 10:30:00,99.13,99.15,98.99,99.09,29100.0,91.1974,91.2158,91.0686,91.1606,29100.0
2015-03-17 10:40:00,99.07,99.14,99.0,99.11,16300.0,91.1422,91.2066,91.0778,91.179,16300.0
2015-03-17 10:50:00,99.1,99.19,99.0,99.02,19400.0,91.1698,91.2526,91.0778,91.0962,19400.0
2015-03-17 11:00:00,99.01,99.03,98.89,98.98,45000.0,91.087,91.1054,90.9766,91.0594,45000.0
2015-03-17 11:10:00,98.97,98.98,98.76,98.81,34900.0,91.0502,91.0594,90.857,90.903,34900.0
2015-03-17 11:20:00,98.82,98.96,98.79,98.89,13300.0,90.9122,91.041,90.8846,90.9766,13300.0
2015-03-17 11:30:00,98.87,99.05,98.83,99.01,30700.0,90.9582,91.1238,90.9214,91.087,30700.0
2015-03-17 11:40:00,98.99,99.13,98.99,99.05,24600.0,91.0686,91.1974,91.0686,91.1238,24600.0
2015-03-17 11:50:00,99.04,99.06,98.95,99.02,15700.0,91.1146,91.133,91.0318,91.0962,15700.0
2015-03-17 12:00:00,99.0,99.08,98.93,99.02,16300.0,91.0778,91.1514,91.0134,91.0962,16300.0
2015-03-17 12:10:00,99.03,99.06,98.96,98.97,21500.0,91.1054,91.133,91.041,91.0502,21500.0
2015-03-17 12:20:00,98.97,99.08,98.91,98.97,19700.0,91.0502,91.1514,90.995,91.0502,19700.0
2015-03-17 12:30:00,99.0,99.13,98.97,99.09,13900.0,91.0778,91.1974,91.0502,91.1606,13900.0
2015-03-17 12:40:00,99.11,99.21,99.06,99.1,23000.0,91.179,91.271,91.133,91.1698,23000.0
2015-03-17 12:50:00,99.09,99.16,99.05,99.15,20000.0,91.1606,91.225,91.1238,91.2158,20000.0
2015-03-17 13:00:00,99.16,99.17,99.07,99.14,30800.0,91.225,91.2342,91.1422,91.2066,30800.0
2015-03-17 13:10:00,99.13,99.13,99.07,99.12,14800.0,91.1974,91.1974,91.1422,91.1882,14800.0
2015-03-17 13:20:00,99.13,99.13,99.02,99.02,23200.0,91.1974,91.1974,91.0962,91.0962,23200.0
2015-03-17 13:30:00,99.01,99.11,99.0,99.0,43700.0,91.087,91.179,91.0778,91.0778,43700.0
2015-03-17 13:40:00,98.98,99.05,98.98,99.03,15400.0,91.0594,91.1238,91.0594,91.1054,15400.0
2015-03-17 13:50:00,99.04,99.31,99.03,99.23,17600.0,91.1146,91.363,91.1054,91.2894,17600.0
2015-03-17 14:00:00,99.25,99.35,99.21,99.23,12800.0,91.3078,91.3998,91.271,91.2894,12800.0
2015-03-17 14:10:00,99.2,99.2,99.06,99.17,25400.0,91.2618,91.2618,91.133,91.2342,25400.0
2015-03-17 14:20:00,99.16,99.16,99.01,99.06,18100.0,91.225,91.225,91.087,91.133,18100.0
2015-03-17 14:30:00,99.05,99.08,98.96,99.08,19100.0,91.1238,91.1514,91.041,91.1514,19100.0
2015-03-17 14:40:00,99.08,99.08,98.98,99.05,33800.0,91.1514,91.1514,91.0594,91.1238,33800.0
2015-03-17 14:50:00,99.03,99.06,98.97,99.02,22300.0,91.1054,91.133,91.0502,91.0962,22300.0
2015-03-17 15:00:00,99.02,99.14,99.01,99.1,21200.0,91.0962,91.2066,91.087,91.1698,21200.0
2015-03-17 15:10:00,99.11,99.36,99.11,99.29,23800.0,91.179,91.409,91.179,91.3446,23800.0
2015-03-17 15:20:00,99.29,99.32,99.25,99.27,31300.0,91.3446,91.3722,91.3078,91.3262,31300.0
2015-03-17 15:30:00,99.25,99.38,99.25,99.34,25800.0,91.3078,91.4274,91.3078,91.3906,25800.0
2015-03-17 15:40:00,99.34,99.34,99.12,99.15,41200.0,91.3906,91.3906,91.1882,91.2158,41200.0
2015-03-17 15:50:00,99.16,99.18,98.94,99.0,105800.0,91.225,91.2434,91.0226,91.0778,105800.0
2015-03-18 09:30:00,98.65,98.97,98.47,98.63,41900.0,90.7558,91.0502,90.5902,90.7374,41900.0
2015-03-18 09:40:00,98.62,98.97,98.44,98.97,52600.0,90.7282,91.0502,90.5626,91.0502,52600.0
2015-03-18 09:50:00,98.94,99.26,98.94,98.98,31200.0,91.0226,91.317,91.0226,91.0594,31200.0
2015-03-18 10:00:00,98.96,99.13,98.94,99.07,16000.0,91.041,91.1974,91.0226,91.1422,16000.0
2015-03-18 10:10:00,99.1,99.11,98.88,99.0,19400.0,91.1698,91.179,90.9674,91.0778,19400.0
2015-03-18 10:20:00,99.0,99.13,98.91,98.96,20800.0,91.0778,91.1974,90.995,91.041,20800.0
2015-03-18 10:30:00,98.92,99.02,98.87,99.0,52500.0,91.0042,91.0962,90.9582,91.0778,52500.0
2015-03-18 10:40:00,99.0,99.17,98.96,99.14,12400.0,91.0778,91.2342,91.041,91.2066,12400.0
2015-03-18 10:50:00,99.11,99.23,99.06,99.15,21100.0,91.179,91.2894,91.133,91.2158,21100.0
2015-03-18 11:00:00,99.16,99.28,99.11,99.26,18100.0,91.225,91.3354,91.179,91.317,18100.0
2015-03-18 11:10:00,99.26,99.26,99.13,99.13,10900.0,91.317,91.317,91.1974,91.1974,10900.0
2015-03-18 11:20:00,99.09,99.14,98.96,98.96,14300.0,91.1606,91.2066,91.041,91.041,14300.0
2015-03-18 11:30:00,98.93,98.98,98.92,98.92,10100.0,91.0134,91.0594,91.0042,91.0042,10100.0
2015-03-18 11:40:00,98.93,99.0,98.84,98.87,16300.0,91.0134,91.0778,90.9306,90.9582,16300.0
2015-03-18 11:50:00,98.86,99.03,98.83,98.94,22200.0,90.949,91.1054,90.9214,91.0226,22200.0
2015-03-18 12:00:00,98.94,98.95,98.86,98.91,9000.0,91.0226,91.0318,90.949,90.995,9000.0
2015-03-18 12:10:00,98.88,98.97,98.84,98.95,8400.0,90.9674,91.0502,90.9306,91.0318,8400.0
2015-03-18 12:20:00,98.91,98.96,98.8,98.8,13200.0,90.995,91.041,90.8938,90.8938,13200.0
2015-03-18 12:30:00,98.8,98.93,98.8,98.92,8600.0,90.8938,91.0134,90.8938,91.0042,8600.0
2015-03-18 12:40:00,98.92,98.93,98.8,98.81,7800.0,91.0042,91.0134,90.8938,90.903,7800.0
2015-03-18 12:50:00,98.79,98.9,98.79,98.84,15400.0,90.8846,90.9858,90.8846,90.9306,15400.0
2015-03-18 13:00:00,98.86,98.94,98.8,98.88,16300.0,90.949,91.0226,90.8938,90.9674,16300.0
2015-03-18 13:10:00,98.87,98.96,98.87,98.89,9100.0,90.9582,91.041,90.9582,90.9766,9100.0
2015-03-18 13:20:00,98.9,98.94,98.8,98.89,75600.0,90.9858,91.0226,90.8938,90.9766,75600.0
2015-03-18 13:30:00,98.87,98.93,98.7,98.71,12300.0,90.9582,91.0134,90.8018,90.811,12300.0
2015-03-18 13:40:00,98.72,98.75,98.65,98.66,8600.0,90.8202,90.8478,90.7558,90.765,8600.0
2015-03-18 13:50:00,98.68,98.89,98.68,98.87,14000.0,90.7834,90.9766,90.7834,90.9582,14000.0
2015-03-18 14:00:00,98.94,99.84,98.76,99.68,80700.0,91.0226,91.8506,90.857,91.7034,80700.0
2015-03-18 14:10:00,99.68,100.11,99.65,100.04,55900.0,91.7034,92.0989,91.6758,92.0345,55900.0
2015-03-18 14:20:00,100.03,100.03,99.58,99.81,53000.0,92.0253,92.0253,91.6114,91.823,53000.0
2015-03-18 14:30:00,99.83,100.13,99.83,100.03,28300.0,91.8414,92.1173,91.8414,92.0253,28300.0
2015-03-18 14:40:00,100.05,100.13,99.92,99.98,30400.0,92.0437,92.1173,91.9242,91.9794,30400.0
2015-03-18 14:50:00,99.97,100.1,99.91,100.07,39700.0,91.9702,92.0897,91.915,92.0621,39700.0
2015-03-18 15:00:00,100.06,100.38,100.0,100.34,36200.0,92.0529,92.3473,91.9978,92.3105,36200.0
2015-03-18 15:10:00,100.33,100.66,100.33,100.57,35100.0,92.3013,92.6049,92.3013,92.5221,35100.0
2015-03-18 15:20:00,100.55,100.57,100.36,100.38,23700.0,92.5037,92.5221,92.3289,92.3473,23700.0
2015-03-18 15:30:00,100.37,100.41,100.16,100.2,34000.0,92.3381,92.3749,92.1449,92.1817,34000.0
2015-03-18 15:40:00,100.19,100.2,99.97,99.99,41900.0,92.1725,92.1817,91.9702,91.9886,41900.0
2015-03-18 15:50:00,99.99,100.04,99.84,99.91,121600.0,91.9886,92.0345,91.8506,91.915,121600.0
2015-03-19 09:30:00,99.81,100.29,99.8,100.19,24900.0,91.823,92.2645,91.8138,92.1725,24900.0
2015-03-19 09:40:00,100.21,100.25,99.96,100.08,11900.0,92.1909,92.2277,91.961,92.0713,11900.0
2015-03-19 09:50:00,100.08,100.09,100.0,100.05,20300.0,92.0713,92.0805,91.9978,92.0437,20300.0
2015-03-19 10:00:00,100.06,100.25,99.99,100.1,17700.0,92.0529,92.2277,91.9886,92.0897,17700.0
2015-03-19 10:10:00,100.13,100.26,100.07,100.26,14600.0,92.1173,92.2369,92.0621,92.2369,14600.0
2015-03-19 10:20:00,100.27,100.32,100.21,100.31,12600.0,92.2461,92.2921,92.1909,92.2829,12600.0
2015-03-19 10:30:00,100.29,100.33,100.21,100.31,12600.0,92.2645,92.3013,92.1909,92.2829,12600.0
2015-03-19 10:40:00,100.29,100.32,100.13,100.13,10300.0,92.2645,92.2921,92.1173,92.1173,10300.0
2015-03-19 10:50:00,100.13,100.17,100.04,100.13,13700.0,92.1173,92.1541,92.0345,92.1173,13700.0
2015-03-19 11:00:00,100.13,100.19,100.04,100.08,24500.0,92.1173,92.1725,92.0345,92.0713,24500.0
2015-03-19 11:10:00,100.07,100.28,100.0,100.28,9800.0,92.0621,92.2553,91.9978,92.2553,9800.0
2015-03-19 11:20:00,100.26,100.33,100.16,100.16,11600.0,92.2369,92.3013,92.1449,92.1449,11600.0
2015-03-19 11:30:00,100.18,100.22,100.02,100.11,17500.0,92.1633,92.2001,92.0161,92.0989,17500.0
2015-03-19 11:40:00,100.09,100.11,100.01,100.06,14700.0,92.0805,92.0989,92.007,92.0529,14700.0
2015-03-19 11:50:00,100.03,100.2,100.02,100.15,12200.0,92.0253,92.1817,92.0161,92.1357,12200.0
2015-03-19 12:00:00,100.17,100.2,100.08,100.18,10400.0,92.1541,92.1817,92.0713,92.1633,10400.0
2015-03-19 12:10:00,100.18,100.19,100.1,100.19,9900.0,92.1633,92.1725,92.0897,92.1725,9900.0
2015-03-19 12:20:00,100.16,100.17,100.09,100.15,11000.0,92.1449,92.1541,92.0805,92.1357,11000.0
2015-03-19 12:30:00,100.15,100.17,100.0,100.02,11400.0,92.1357,92.1541,91.9978,92.0161,11400.0
2015-03-19 12:40:00,100.04,100.12,100.0,100.03,12300.0,92.0345,92.1081,91.9978,92.0253,12300.0
2015-03-19 12:50:00,100.02,100.04,99.98,100.02,16400.0,92.0161,92.0345,91.9794,92.0161,16400.0
2015-03-19 13:00:00,100.01,100.13,99.98,100.12,10300.0,92.007,92.1173,91.9794,92.1081,10300.0
2015-03-19 13:10:00,100.12,100.28,100.06,100.28,7700.0,92.1081,92.2553,92.0529,92.2553,7700.0
2015-03-19 13:20:00,100.28,100.35,100.23,100.31,12500.0,92.2553,92.3197,92.2093,92.2829,12500.0
2015-03-19 13:30:00,100.29,100.3,100.22,100.29,16400.0,92.2645,92.2737,92.2001,92.2645,16400.0
2015-03-19 13:40:00,100.27,100.31,100.17,100.22,9700.0,92.2461,92.2829,92.1541,92.2001,9700.0
2015-03-19 13:50:00,100.22,100.24,100.1,100.16,9800.0,92.2001,92.2185,92.0897,92.1449,9800.0
2015-03-19 14:00:00,100.16,100.31,100.13,100.3,13100.0,92.1449,92.2829,92.1173,92.2737,13100.0
2015-03-19 14:10:00,100.32,100.35,100.2,100.21,15400.0,92.2921,92.3197,92.1817,92.1909,15400.0
2015-03-19 14:20:00,100.22,100.28,100.2,100.27,11800.0,92.2001,92.2553,92.1817,92.2461,11800.0
2015-03-19 14:30:00,100.28,100.33,100.17,100.33,15800.0,92.2553,92.3013,92.1541,92.3013,15800.0
2015-03-19 14:40:00,100.31,100.36,100.27,100.3,11700.0,92.2829,92.3289,92.2461,92.2737,11700.0
2015-03-19 14:50:00,100.3,100.38,100.27,100.37,15100.0,92.2737,92.3473,92.2461,92.3381,15100.0
2015-03-19 15:00:00,100.37,100.38,100.26,100.26,19100.0,92.3381,92.3473,92.2369,92.2369,19100.0
2015-03-19 15:10:00,100.29,100.35,100.16,100.19,33500.0,92.2645,92.3197,92.1449,92.1725,33500.0
2015-03-19 15:20:00,100.16,100.19,100.09,100.11,23800.0,92.1449,92.1725,92.0805,92.0989,23800.0
2015-03-19 15:30:00,100.1,100.2,100.05,100.13,34900.0,92.0897,92.1817,92.0437,92.1173,34900.0
2015-03-19 15:40:00,100.14,100.14,99.98,100.05,71300.0,92.1265,92.1265,91.9794,92.0437,71300.0
2015-03-19 15:50:00,100.04,100.05,99.78,99.78,241800.0,92.0345,92.0437,91.7954,91.7954,241800.0
2015-03-20 09:30:00,100.42,100.69,100.21,100.43,457700.0,92.3841,92.6325,92.1909,92.3933,457700.0
2015-03-20 09:40:00,100.45,100.65,100.15,100.24,19800.0,92.4117,92.5957,92.1357,92.2185,19800.0
2015-03-20 09:50:00,100.22,100.36,100.17,100.21,18800.0,92.2001,92.3289,92.1541,92.1909,18800.0
2015-03-20 10:00:00,100.22,100.48,100.22,100.44,18300.0,92.2001,92.4393,92.2001,92.4025,18300.0
2015-03-20 10:10:00,100.44,100.59,100.4,100.5,24000.0,92.4025,92.5405,92.3657,92.4577,24000.0
2015-03-20 10:20:00,100.56,100.67,100.45,100.57,19000.0,92.5129,92.6141,92.4117,92.5221,19000.0
2015-03-20 10:30:00,100.55,100.64,100.39,100.58,35700.0,92.5037,92.5865,92.3565,92.5313,35700.0
2015-03-20 10:40:00,100.58,100.64,100.43,100.43,22500.0,92.5313,92.5865,92.3933,92.3933,22500.0
2015-03-20 10:50:00,100.44,100.68,100.43,100.68,12800.0,92.4025,92.6233,92.3933,92.6233,12800.0
2015-03-20 11:00:00,100.68,100.78,100.58,100.64,20600.0,92.6233,92.7153,92.5313,92.5865,20600.0
2015-03-20 11:10:00,100.6,100.76,100.54,100.62,13000.0,92.5497,92.6969,92.4945,92.5681,13000.0
2015-03-20 11:20:00,100.62,100.64,100.53,100.59,14200.0,92.5681,92.5865,92.4853,92.5405,14200.0
2015-03-20 11:30:00,100.61,100.63,100.52,100.57,21700.0,92.5589,92.5773,92.4761,92.5221,21700.0
2015-03-20 11:40:00,100.57,100.63,100.51,100.51,17900.0,92.5221,92.5773,92.4669,92.4669,17900.0
2015-03-20 11:50:00,100.48,100.57,100.47,100.51,11800.0,92.4393,92.5221,92.4301,92.4669,11800.0
2015-03-20 12:00:00,100.51,100.58,100.43,100.54,11200.0,92.4669,92.5313,92.3933,92.4945,11200.0
2015-03-20 12:10:00,100.54,100.54,100.42,100.49,5900.0,92.4945,92.4945,92.3841,92.4485,5900.0
2015-03-20 12:20:00,100.49,100.49,100.37,100.37,9300.0,92.4485,92.4485,92.3381,92.3381,9300.0
2015-03-20 12:30:00,100.39,100.49,100.39,100.44,20500.0,92.3565,92.4485,92.3565,92.4025,20500.0
2015-03-20 12:40:00,100.46,100.56,100.46,100.51,12300.0,92.4209,92.5129,92.4209,92.4669,12300.0
2015-03-20 12:50:00,100.53,100.61,100.49,100.61,6100.0,92.4853,92.5589,92.4485,92.5589,6100.0
2015-03-20 13:00:00,100.59,100.63,100.57,100.63,14700.0,92.5405,92.5773,92.5221,92.5773,14700.0
2015-03-20 13:10:00,100.63,100.84,100.6,100.83,10300.0,92.5773,92.7705,92.5497,92.7613,10300.0
2015-03-20 13:20:00,100.82,100.84,100.73,100.73,13100.0,92.7521,92.7705,92.6693,92.6693,13100.0
2015-03-20 13:30:00,100.76,100.86,100.76,100.84,9900.0,92.6969,92.7889,92.6969,92.7705,9900.0
2015-03-20 13:40:00,100.83,100.88,100.81,100.83,9500.0,92.7613,92.8073,92.7429,92.7613,9500.0
2015-03-20 13:50:00,100.83,100.84,100.69,100.74,8800.0,92.7613,92.7705,92.6325,92.6785,8800.0
2015-03-20 14:00:00,100.74,100.79,100.7,100.71,11600.0,92.6785,92.7245,92.6417,92.6509,11600.0
2015-03-20 14:10:00,100.69,100.72,100.62,100.7,8000.0,92.6325,92.6601,92.5681,92.6417,8000.0
2015-03-20 14:20:00,100.68,100.68,100.57,100.62,12200.0,92.6233,92.6233,92.5221,92.5681,12200.0
2015-03-20 14:30:00,100.64,100.76,100.62,100.71,17500.0,92.5865,92.6969,92.5681,92.6509,17500.0
2015-03-20 14:40:00,100.7,100.71,100.62,100.65,15700.0,92.6417,92.6509,92.5681,92.5957,15700.0
2015-03-20 14:50:00,100.65,100.7,100.6,100.66,31400.0,92.5957,92.6417,92.5497,92.6049,31400.0
2015-03-20 15:00:00,100.65,100.75,100.64,100.68,34300.0,92.5957,92.6877,92.5865,92.6233,34300.0
2015-03-20 15:10:00,100.7,100.73,100.45,100.45,13900.0,92.6417,92.6693,92.4117,92.4117,13900.0
2015-03-20 15:20:00,100.47,100.55,100.42,100.47,23300.0,92.4301,92.5037,92.3841,92.4301,23300.0
2015-03-20 15:30:00,100.46,100.57,100.45,100.55,36000.0,92.4209,92.5221,92.4117,92.5037,36000.0
2015-03-20 15:40:00,100.56,100.58,100.51,100.53,57300.0,92.5129,92.5313,92.4669,92.4853,57300.0
2015-03-20 15:50:00,100.53,100.61,100.4,100.42,277700.0,92.4853,92.5589,92.3657,92.3841,277700.0
2015-03-23 09:30:00,100.86,100.86,100.24,100.53,70700.0,92.7889,92.7889,92.2185,92.4853,70700.0
2015-03-23 09:40:00,100.59,100.65,100.42,100.47,20900.0,92.5405,92.5957,92.3841,92.4301,20900.0
2015-03-23 09:50:00,100.38,100.56,100.32,100.44,13700.0,92.3473,92.5129,92.2921,92.4025,13700.0
2015-03-23 10:00:00,100.39,100.55,100.37,100.54,9200.0,92.3565,92.5037,92.3381,92.4945,9200.0
2015-03-23 10:10:00,100.5,100.6,100.4,100.5,7600.0,92.4577,92.5497,92.3657,92.4577,7600.0
2015-03-23 10:20:00,100.5,100.57,100.36,100.56,14500.0,92.4577,92.5221,92.3289,92.5129,14500.0
2015-03-23 10:30:00,100.53,100.55,100.41,100.47,10200.0,92.4853,92.5037,92.3749,92.4301,10200.0
2015-03-23 10:40:00,100.47,100.55,100.44,100.51,16700.0,92.4301,92.5037,92.4025,92.4669,16700.0
2015-03-23 10:50:00,100.5,100.57,100.49,100.5,8400.0,92.4577,92.5221,92.4485,92.4577,8400.0
2015-03-23 11:00:00,100.51,100.55,100.45,100.48,8700.0,92.4669,92.5037,92.4117,92.4393,8700.0
2015-03-23 11:10:00,100.47,100.54,100.45,100.49,16300.0,92.4301,92.4945,92.4117,92.4485,16300.0
2015-03-23 11:20:00,100.48,100.5,100.35,100.37,15400.0,92.4393,92.4577,92.3197,92.3381,15400.0
2015-03-23 11:30:00,100.37,100.43,100.3,100.42,12400.0,92.3381,92.3933,92.2737,92.3841,12400.0
2015-03-23 11:40:00,100.46,100.46,100.27,100.32,22800.0,92.4209,92.4209,92.2461,92.2921,22800.0
2015-03-23 11:50:00,100.29,100.37,100.26,100.37,5900.0,92.2645,92.3381,92.2369,92.3381,5900.0
2015-03-23 12:00:00,100.35,100.35,100.23,100.23,6200.0,92.3197,92.3197,92.2093,92.2093,6200.0
2015-03-23 12:10:00,100.24,100.24,100.16,100.2,8300.0,92.2185,92.2185,92.1449,92.1817,8300.0
2015-03-23 12:20:00,100.2,100.31,100.19,100.23,5800.0,92.1817,92.2829,92.1725,92.2093,5800.0
2015-03-23 12:30:00,100.22,100.27,100.17,100.18,13200.0,92.2001,92.2461,92.1541,92.1633,13200.0
2015-03-23 12:40:00,100.19,100.28,100.15,100.22,13000.0,92.1725,92.2553,92.1357,92.2001,13000.0
2015-03-23 12:50:00,100.23,100.27,100.21,100.25,7000.0,92.2093,92.2461,92.1909,92.2277,7000.0
2015-03-23 13:00:00,100.26,100.29,100.2,100.29,6500.0,92.2369,92.2645,92.1817,92.2645,6500.0
2015-03-23 13:10:00,100.29,100.33,100.24,100.3,16500.0,92.2645,92.3013,92.2185,92.2737,16500.0
2015-03-23 13:20:00,100.33,100.36,100.28,100.35,9100.0,92.3013,92.3289,92.2553,92.3197,9100.0
2015-03-23 13:30:00,100.35,100.42,100.28,100.41,8300.0,92.3197,92.3841,92.2553,92.3749,8300.0
2015-03-23 13:40:00,100.38,100.45,100.35,100.35,5600.0,92.3473,92.4117,92.3197,92.3197,5600.0
2015-03-23 13:50:00,100.37,100.44,100.31,100.43,8500.0,92.3381,92.4025,92.2829,92.3933,8500.0
2015-03-23 14:00:00,100.39,100.51,100.35,100.5,9400.0,92.3565,92.4669,92.3197,92.4577,9400.0
2015-03-23 14:10:00,100.52,100.57,100.51,100.57,6600.0,92.4761,92.5221,92.4669,92.5221,6600.0
2015-03-23 14:20:00,100.56,100.63,100.56,100.61,5300.0,92.5129,92.5773,92.5129,92.5589,5300.0
2015-03-23 14:30:00,100.6,100.6,100.45,100.53,11700.0,92.5497,92.5497,92.4117,92.4853,11700.0
2015-03-23 14:40:00,100.53,100.55,100.45,100.46,14300.0,92.4853,92.5037,92.4117,92.4209,14300.0
2015-03-23 14:50:00,100.45,100.51,100.39,100.42,16100.0,92.4117,92.4669,92.3565,92.3841,16100.0
2015-03-23 15:00:00,100.43,100.48,100.37,100.47,25600.0,92.3933,92.4393,92.3381,92.4301,25600.0
2015-03-23 15:10:00,100.47,100.48,100.39,100.46,30200.0,92.4301,92.4393,92.3565,92.4209,30200.0
2015-03-23 15:20:00,100.46,100.52,100.44,100.47,20100.0,92.4209,92.4761,92.4025,92.4301,20100.0
2015-03-23 15:30:00,100.47,100.54,100.46,100.53,15600.0,92.4301,92.4945,92.4209,92.4853,15600.0
2015-03-23 15:40:00,100.53,100.53,100.41,100.44,30600.0,92.4853,92.4853,92.3749,92.4025,30600.0
2015-03-23 15:50:00,100.42,100.43,100.06,100.13,184000.0,92.3841,92.3933,92.0529,92.1173,184000.0
2015-03-24 09:30:00,100.02,100.5,100.02,100.22,27400.0,92.0161,92.4577,92.0161,92.2001,27400.0
2015-03-24 09:40:00,100.13,100.15,100.0,100.04,19900.0,92.1173,92.1357,91.9978,92.0345,19900.0
2015-03-24 09:50:00,100.06,100.15,100.02,100.04,5700.0,92.0529,92.1357,92.0161,92.0345,5700.0
2015-03-24 10:00:00,100.09,100.12,99.97,100.02,12200.0,92.0805,92.1081,91.9702,92.0161,12200.0
2015-03-24 10:10:00,100.05,100.2,100.04,100.13,21100.0,92.0437,92.1817,92.0345,92.1173,21100.0
2015-03-24 10:20:00,100.13,100.31,100.1,100.29,13000.0,92.1173,92.2829,92.0897,92.2645,13000.0
2015-03-24 10:30:00,100.28,100.35,100.24,100.33,8500.0,92.2553,92.3197,92.2185,92.3013,8500.0
2015-03-24 10:40:00,100.29,100.42,100.25,100.34,14500.0,92.2645,92.3841,92.2277,92.3105,14500.0
2015-03-24 10:50:00,100.36,100.47,100.27,100.29,9800.0,92.3289,92.4301,92.2461,92.2645,9800.0
2015-03-24 11:00:00,100.3,100.49,100.24,100.48,15200.0,92.2737,92.4485,92.2185,92.4393,15200.0
2015-03-24 11:10:00,100.48,100.59,100.41,100.54,11000.0,92.4393,92.5405,92.3749,92.4945,11000.0
2015-03-24 11:20:00,100.5,100.61,100.44,100.54,10400.0,92.4577,92.5589,92.4025,92.4945,10400.0
2015-03-24 11:30:00,100.56,100.6,100.47,100.56,4300.0,92.5129,92.5497,92.4301,92.5129,4300.0
2015-03-24 11:40:00,100.56,100.56,100.46,100.51,7600.0,92.5129,92.5129,92.4209,92.4669,7600.0
2015-03-24 11:50:00,100.51,100.69,100.51,100.68,29500.0,92.4669,92.6325,92.4669,92.6233,29500.0
2015-03-24 12:00:00,100.68,100.72,100.65,100.72,12600.0,92.6233,92.6601,92.5957,92.6601,12600.0
2015-03-24 12:10:00,100.72,100.72,100.6,100.6,14800.0,92.6601,92.6601,92.5497,92.5497,14800.0
2015-03-24 12:20:00,100.58,100.63,100.54,100.59,27900.0,92.5313,92.5773,92.4945,92.5405,27900.0
2015-03-24 12:30:00,100.6,100.64,100.39,100.44,221200.0,92.5497,92.5865,92.3565,92.4025,221200.0
2015-03-24 12:40:00,100.46,100.58,100.46,100.52,20500.0,92.4209,92.5313,92.4209,92.4761,20500.0
2015-03-24 12:50:00,100.5,100.62,100.5,100.59,18700.0,92.4577,92.5681,92.4577,92.5405,18700.0
2015-03-24 13:00:00,100.53,100.69,100.53,100.57,44800.0,92.4853,92.6325,92.4853,92.5221,44800.0
2015-03-24 13:10:00,100.57,100.62,100.4,100.61,59300.0,92.5221,92.5681,92.3657,92.5589,59300.0
2015-03-24 13:20:00,100.6,100.6,100.32,100.35,12600.0,92.5497,92.5497,92.2921,92.3197,12600.0
2015-03-24 13:30:00,100.35,100.41,100.25,100.25,10100.0,92.3197,92.3749,92.2277,92.2277,10100.0
2015-03-24 13:40:00,100.24,100.34,100.24,100.32,79600.0,92.2185,92.3105,92.2185,92.2921,79600.0
2015-03-24 13:50:00,100.31,100.5,100.3,100.5,20500.0,92.2829,92.4577,92.2737,92.4577,20500.0
2015-03-24 14:00:00,100.49,100.49,100.28,100.32,23000.0,92.4485,92.4485,92.2553,92.2921,23000.0
2015-03-24 14:10:00,100.33,100.4,100.16,100.16,16500.0,92.3013,92.3657,92.1449,92.1449,16500.0
2015-03-24 14:20:00,100.18,100.26,100.18,100.26,11100.0,92.1633,92.2369,92.1633,92.2369,11100.0
2015-03-24 14:30:00,100.26,100.27,100.15,100.25,12800.0,92.2369,92.2461,92.1357,92.2277,12800.0
2015-03-24 14:40:00,100.26,100.31,100.24,100.28,26800.0,92.2369,92.2829,92.2185,92.2553,26800.0
2015-03-24 14:50:00,100.28,100.29,100.21,100.22,47300.0,92.2553,92.2645,92.1909,92.2001,47300.0
2015-03-24 15:00:00,100.23,100.31,100.2,100.28,23200.0,92.2093,92.2829,92.1817,92.2553,23200.0
2015-03-24 15:10:00,100.27,100.27,100.2,100.23,16300.0,92.2461,92.2461,92.1817,92.2093,16300.0
2015-03-24 15:20:00,100.2,100.2,100.03,100.06,20600.0,92.1817,92.1817,92.0253,92.0529,20600.0
2015-03-24 15:30:00,100.05,100.2,100.05,100.19,24200.0,92.0437,92.1817,92.0437,92.1725,24200.0
2015-03-24 15:40:00,100.19,100.23,99.96,99.97,41300.0,92.1725,92.2093,91.961,91.9702,41300.0
2015-03-24 15:50:00,99.96,99.96,99.69,99.69,189500.0,91.961,91.961,91.7126,91.7126,189500.0
2015-03-25 09:30:00,99.65,99.7,99.0,99.06,23900.0,91.6758,91.7218,91.0778,91.133,23900.0
2015-03-25 09:40:00,98.99,99.13,98.63,98.64,14500.0,91.0686,91.1974,90.7374,90.7466,14500.0
2015-03-25 09:50:00,98.63,98.65,98.44,98.56,13700.0,90.7374,90.7558,90.5626,90.673,13700.0
2015-03-25 10:00:00,98.53,98.66,98.41,98.56,17400.0,90.6454,90.765,90.535,90.673,17400.0
2015-03-25 10:10:00,98.61,98.83,98.58,98.77,16200.0,90.719,90.9214,90.6914,90.8662,16200.0
2015-03-25 10:20:00,98.79,98.92,98.78,98.87,12500.0,90.8846,91.0042,90.8754,90.9582,12500.0
2015-03-25 10:30:00,98.87,98.97,98.85,98.89,11800.0,90.9582,91.0502,90.9398,90.9766,11800.0
2015-03-25 10:40:00,98.88,98.92,98.69,98.72,11500.0,90.9674,91.0042,90.7926,90.8202,11500.0
2015-03-25 10:50:00,98.73,98.91,98.7,98.91,30900.0,90.8294,90.995,90.8018,90.995,30900.0
2015-03-25 11:00:00,98.92,99.04,98.85,98.85,11300.0,91.0042,91.1146,90.9398,90.9398,11300.0
2015-03-25 11:10:00,98.85,98.98,98.83,98.97,35000.0,90.9398,91.0594,90.9214,91.0502,35000.0
2015-03-25 11:20:00,98.96,98.96,98.84,98.84,15800.0,91.041,91.041,90.9306,90.9306,15800.0
2015-03-25 11:30:00,98.85,98.85,98.4,98.4,40600.0,90.9398,90.9398,90.5258,90.5258,40600.0
2015-03-25 11:40:00,98.4,98.43,98.25,98.37,22400.0,90.5258,90.5534,90.3878,90.4982,22400.0
2015-03-25 11:50:00,98.37,98.44,98.31,98.42,50100.0,90.4982,90.5626,90.443,90.5442,50100.0
2015-03-25 12:00:00,98.41,98.46,98.33,98.38,22300.0,90.535,90.581,90.4614,90.5074,22300.0
2015-03-25 12:10:00,98.36,98.48,98.29,98.36,28300.0,90.489,90.5994,90.4246,90.489,28300.0
2015-03-25 12:20:00,98.39,98.44,98.23,98.44,37500.0,90.5166,90.5626,90.3694,90.5626,37500.0
2015-03-25 12:30:00,98.39,98.4,98.24,98.4,13200.0,90.5166,90.5258,90.3786,90.5258,13200.0
2015-03-25 12:40:00,98.38,98.38,98.22,98.36,19900.0,90.5074,90.5074,90.3602,90.489,19900.0
2015-03-25 12:50:00,98.34,98.49,98.33,98.49,10000.0,90.4706,90.6086,90.4614,90.6086,10000.0
2015-03-25 13:00:00,98.45,98.57,98.41,98.45,16200.0,90.5718,90.6822,90.535,90.5718,16200.0
2015-03-25 13:10:00,98.42,98.42,98.25,98.34,36400.0,90.5442,90.5442,90.3878,90.4706,36400.0
2015-03-25 13:20:00,98.36,98.56,98.28,98.51,40900.0,90.489,90.673,90.4154,90.627,40900.0
2015-03-25 13:30:00,98.51,98.53,98.35,98.46,13900.0,90.627,90.6454,90.4798,90.581,13900.0
2015-03-25 13:40:00,98.47,98.57,98.46,98.5,14800.0,90.5902,90.6822,90.581,90.6178,14800.0
2015-03-25 13:50:00,98.51,98.59,98.47,98.5,24700.0,90.627,90.7006,90.5902,90.6178,24700.0
2015-03-25 14:00:00,98.47,98.5,98.26,98.26,20800.0,90.5902,90.6178,90.397,90.397,20800.0
2015-03-25 14:10:00,98.25,98.43,98.25,98.36,31600.0,90.3878,90.5534,90.3878,90.489,31600.0
2015-03-25 14:20:00,98.36,98.45,98.32,98.34,66400.0,90.489,90.5718,90.4522,90.4706,66400.0
2015-03-25 14:30:00,98.34,98.35,98.18,98.18,10400.0,90.4706,90.4798,90.3234,90.3234,10400.0
2015-03-25 14:40:00,98.19,98.19,98.02,98.09,20100.0,90.3326,90.3326,90.1762,90.2406,20100.0
2015-03-25 14:50:00,98.09,98.21,98.01,98.03,21000.0,90.2406,90.351,90.167,90.1854,21000.0
2015-03-25 15:00:00,98.04,98.05,97.86,97.92,23900.0,90.1946,90.2038,90.029,90.0842,23900.0
2015-03-25 15:10:00,97.94,98.01,97.84,97.84,31400.0,90.1026,90.167,90.0106,90.0106,31400.0
2015-03-25 15:20:00,97.85,97.88,97.71,97.8,50100.0,90.0198,90.0474,89.891,89.9738,50100.0
2015-03-25 15:30:00,97.81,97.95,97.75,97.9,28900.0,89.983,90.1118,89.9278,90.0658,28900.0
2015-03-25 15:40:00,97.9,97.91,97.69,97.7,41800.0,90.0658,90.075,89.8726,89.8818,41800.0
2015-03-25 15:50:00,97.69,97.69,97.3,97.31,216000.0,89.8726,89.8726,89.5138,89.523,216000.0
2015-03-26 09:30:00,96.74,97.13,96.32,97.0,36600.0,88.9986,89.3574,88.6122,89.2378,36600.0
2015-03-26 09:40:00,97.12,97.22,96.92,97.12,13500.0,89.3482,89.4402,89.1642,89.3482,13500.0
2015-03-26 09:50:00,97.12,97.24,96.64,96.64,18200.0,89.3482,89.4586,88.9066,88.9066,18200.0
2015-03-26 10:00:00,96.62,96.75,96.43,96.56,17400.0,88.8882,89.0078,88.7134,88.833,17400.0
2015-03-26 10:10:00,96.52,96.68,96.43,96.58,11300.0,88.7962,88.9434,88.7134,88.8514,11300.0
2015-03-26 10:20:00,96.59,96.95,96.59,96.91,20600.0,88.8606,89.1918,88.8606,89.155,20600.0
2015-03-26 10:30:00,96.85,97.14,96.81,97.02,9800.0,89.0998,89.3666,89.063,89.2562,9800.0
2015-03-26 10:40:00,97.01,97.21,96.96,97.08,25500.0,89.247,89.431,89.201,89.3114,25500.0
2015-03-26 10:50:00,97.11,97.2,96.94,97.13,24800.0,89.339,89.4218,89.1826,89.3574,24800.0
2015-03-26 11:00:00,97.13,97.14,96.91,97.06,27400.0,89.3574,89.3666,89.155,89.293,27400.0
2015-03-26 11:10:00,97.04,97.04,96.78,96.85,13600.0,89.2746,89.2746,89.0354,89.0998,13600.0
2015-03-26 11:20:00,96.86,96.94,96.8,96.85,12300.0,89.109,89.1826,89.0538,89.0998,12300.0
2015-03-26 11:30:00,96.86,97.06,96.82,97.06,10500.0,89.109,89.293,89.0722,89.293,10500.0
2015-03-26 11:40:00,97.08,97.26,97.04,97.1,15600.0,89.3114,89.477,89.2746,89.3298,15600.0
2015-03-26 11:50:00,97.07,97.17,97.0,97.16,8100.0,89.3022,89.3942,89.2378,89.385,8100.0
2015-03-26 12:00:00,97.21,97.26,97.08,97.14,11700.0,89.431,89.477,89.3114,89.3666,11700.0
2015-03-26 12:10:00,97.13,97.19,97.08,97.15,8200.0,89.3574,89.4126,89.3114,89.3758,8200.0
2015-03-26 12:20:00,97.18,97.19,96.96,97.0,16400.0,89.4034,89.4126,89.201,89.2378,16400.0
2015-03-26 12:30:00,97.03,97.07,96.96,97.06,9300.0,89.2654,89.3022,89.201,89.293,9300.0
2015-03-26 12:40:00,97.05,97.1,96.94,97.08,10700.0,89.2838,89.3298,89.1826,89.3114,10700.0
2015-03-26 12:50:00,97.11,97.29,97.11,97.29,5900.0,89.339,89.5046,89.339,89.5046,5900.0
2015-03-26 13:00:00,97.23,97.37,97.22,97.34,8600.0,89.4494,89.5782,89.4402,89.5506,8600.0
2015-03-26 13:10:00,97.33,97.36,97.1,97.19,8300.0,89.5414,89.569,89.3298,89.4126,8300.0
2015-03-26 13:20:00,97.15,97.37,97.08,97.37,8900.0,89.3758,89.5782,89.3114,89.5782,8900.0
2015-03-26 13:30:00,97.33,97.49,97.32,97.4,13200.0,89.5414,89.6886,89.5322,89.6058,13200.0
2015-03-26 13:40:00,97.41,97.58,97.41,97.49,9900.0,89.615,89.7714,89.615,89.6886,9900.0
2015-03-26 13:50:00,97.46,97.6,97.44,97.44,9900.0,89.661,89.7898,89.6426,89.6426,9900.0
2015-03-26 14:00:00,97.48,97.52,97.28,97.32,9200.0,89.6794,89.7162,89.4954,89.5322,9200.0
2015-03-26 14:10:00,97.32,97.39,97.21,97.39,9100.0,89.5322,89.5966,89.431,89.5966,9100.0
2015-03-26 14:20:00,97.39,97.43,97.17,97.17,8800.0,89.5966,89.6334,89.3942,89.3942,8800.0
2015-03-26 14:30:00,97.16,97.35,97.15,97.27,8700.0,89.385,89.5598,89.3758,89.4862,8700.0
2015-03-26 14:40:00,97.3,97.35,97.17,97.17,9200.0,89.5138,89.5598,89.3942,89.3942,9200.0
2015-03-26 14:50:00,97.17,97.24,97.06,97.06,8900.0,89.3942,89.4586,89.293,89.293,8900.0
2015-03-26 15:00:00,97.06,97.14,97.0,97.11,8400.0,89.293,89.3666,89.2378,89.339,8400.0
2015-03-26 15:10:00,97.12,97.14,96.9,96.9,12200.0,89.3482,89.3666,89.1458,89.1458,12200.0
2015-03-26 15:20:00,96.92,97.12,96.92,97.12,13900.0,89.1642,89.3482,89.1642,89.3482,13900.0
2015-03-26 15:30:00,97.11,97.25,97.05,97.14,14500.0,89.339,89.4678,89.2838,89.3666,14500.0
2015-03-26 15:40:00,97.14,97.16,97.0,97.1,21900.0,89.3666,89.385,89.2378,89.3298,21900.0
2015-03-26 15:50:00,97.1,97.16,96.9,96.93,57400.0,89.3298,89.385,89.1458,89.1734,57400.0
2015-03-27 09:30:00,96.57,97.07,96.48,96.87,56500.0,88.8422,89.3022,88.7594,89.1182,56500.0
2015-03-27 09:40:00,96.87,97.02,96.63,96.86,41100.0,89.1182,89.2562,88.8974,89.109,41100.0
2015-03-27 09:50:00,96.91,96.98,96.66,96.76,15200.0,89.155,89.2194,88.925,89.017,15200.0
2015-03-27 10:00:00,96.71,96.88,96.61,96.63,11200.0,88.971,89.1274,88.879,88.8974,11200.0
2015-03-27 10:10:00,96.62,96.64,96.04,96.19,22400.0,88.8882,88.9066,88.3546,88.4926,22400.0
2015-03-27 10:20:00,96.23,96.5,96.22,96.34,22600.0,88.5294,88.7778,88.5202,88.6306,22600.0
2015-03-27 10:30:00,96.37,96.86,96.35,96.85,54400.0,88.6582,89.109,88.6398,89.0998,54400.0
2015-03-27 10:40:00,96.85,97.02,96.81,96.87,14700.0,89.0998,89.2562,89.063,89.1182,14700.0
2015-03-27 10:50:00,96.84,96.95,96.76,96.92,13000.0,89.0906,89.1918,89.017,89.1642,13000.0
2015-03-27 11:00:00,96.91,96.92,96.75,96.9,16900.0,89.155,89.1642,89.0078,89.1458,16900.0
2015-03-27 11:10:00,96.85,97.0,96.77,96.78,11400.0,89.0998,89.2378,89.0262,89.0354,11400.0
2015-03-27 11:20:00,96.8,96.89,96.74,96.77,12300.0,89.0538,89.1366,88.9986,89.0262,12300.0
2015-03-27 11:30:00,96.76,96.86,96.7,96.73,13500.0,89.017,89.109,88.9618,88.9894,13500.0
2015-03-27 11:40:00,96.74,96.79,96.68,96.71,14900.0,88.9986,89.0446,88.9434,88.971,14900.0
2015-03-27 11:50:00,96.71,96.71,96.47,96.61,14100.0,88.971,88.971,88.7502,88.879,14100.0
2015-03-27 12:00:00,96.61,96.71,96.52,96.7,11000.0,88.879,88.971,88.7962,88.9618,11000.0
2015-03-27 12:10:00,96.68,96.68,96.59,96.62,9300.0,88.9434,88.9434,88.8606,88.8882,9300.0
2015-03-27 12:20:00,96.63,96.65,96.48,96.55,11600.0,88.8974,88.9158,88.7594,88.8238,11600.0
2015-03-27 12:30:00,96.59,96.66,96.57,96.59,14200.0,88.8606,88.925,88.8422,88.8606,14200.0
2015-03-27 12:40:00,96.61,96.72,96.59,96.64,11600.0,88.879,88.9802,88.8606,88.9066,11600.0
2015-03-27 12:50:00,96.64,96.83,96.64,96.8,8700.0,88.9066,89.0814,88.9066,89.0538,8700.0
2015-03-27 13:00:00,96.8,96.88,96.76,96.88,13900.0,89.0538,89.1274,89.017,89.1274,13900.0
2015-03-27 13:10:00,96.87,96.87,96.78,96.83,20000.0,89.1182,89.1182,89.0354,89.0814,20000.0
2015-03-27 13:20:00,96.83,96.83,96.75,96.76,13700.0,89.0814,89.0814,89.0078,89.017,13700.0
2015-03-27 13:30:00,96.77,96.93,96.77,96.88,10100.0,89.0262,89.1734,89.0262,89.1274,10100.0
2015-03-27 13:40:00,96.89,96.94,96.78,96.85,10000.0,89.1366,89.1826,89.0354,89.0998,10000.0
2015-03-27 13:50:00,96.84,96.95,96.83,96.83,7500.0,89.0906,89.1918,89.0814,89.0814,7500.0
2015-03-27 14:00:00,96.82,96.92,96.78,96.84,13700.0,89.0722,89.1642,89.0354,89.0906,13700.0
2015-03-27 14:10:00,96.83,96.92,96.73,96.77,16100.0,89.0814,89.1642,88.9894,89.0262,16100.0
2015-03-27 14:20:00,96.76,96.81,96.68,96.81,18500.0,89.017,89.063,88.9434,89.063,18500.0
2015-03-27 14:30:00,96.81,96.85,96.73,96.75,13200.0,89.063,89.0998,88.9894,89.0078,13200.0
2015-03-27 14:40:00,96.75,96.89,96.75,96.81,13500.0,89.0078,89.1366,89.0078,89.063,13500.0
2015-03-27 14:50:00,96.82,96.86,96.79,96.82,29500.0,89.0722,89.109,89.0446,89.0722,29500.0
2015-03-27 15:00:00,96.83,96.99,96.82,96.93,22700.0,89.0814,89.2286,89.0722,89.1734,22700.0
2015-03-27 15:10:00,96.92,97.02,96.9,97.0,19500.0,89.1642,89.2562,89.1458,89.2378,19500.0
2015-03-27 15:20:00,97.0,97.09,97.0,97.04,14900.0,89.2378,89.3206,89.2378,89.2746,14900.0
2015-03-27 15:30:00,97.04,97.29,96.99,97.23,33400.0,89.2746,89.5046,89.2286,89.4494,33400.0
2015-03-27 15:40:00,97.23,97.26,97.08,97.1,31100.0,89.4494,89.477,89.3114,89.3298,31100.0
2015-03-27 15:50:00,97.13,97.26,97.01,97.06,76300.0,89.3574,89.477,89.247,89.293,76300.0
2015-03-30 09:30:00,97.8,98.21,97.8,98.21,32100.0,89.9738,90.351,89.9738,90.351,32100.0
2015-03-30 09:40:00,98.16,98.42,98.11,98.4,31800.0,90.305,90.5442,90.259,90.5258,31800.0
2015-03-30 09:50:00,98.48,98.6,98.38,98.6,13000.0,90.5994,90.7098,90.5074,90.7098,13000.0
2015-03-30 10:00:00,98.62,98.75,98.38,98.43,18700.0,90.7282,90.8478,90.5074,90.5534,18700.0
2015-03-30 10:10:00,98.43,98.56,98.32,98.39,21700.0,90.5534,90.673,90.4522,90.5166,21700.0
2015-03-30 10:20:00,98.38,98.38,98.22,98.27,19300.0,90.5074,90.5074,90.3602,90.4062,19300.0
2015-03-30 10:30:00,98.28,98.38,98.23,98.3,12200.0,90.4154,90.5074,90.3694,90.4338,12200.0
2015-03-30 10:40:00,98.32,98.43,98.26,98.43,10200.0,90.4522,90.5534,90.397,90.5534,10200.0
2015-03-30 10:50:00,98.39,98.49,98.34,98.47,11800.0,90.5166,90.6086,90.4706,90.5902,11800.0
2015-03-30 11:00:00,98.48,98.56,98.36,98.36,6300.0,90.5994,90.673,90.489,90.489,6300.0
2015-03-30 11:10:00,98.33,98.49,98.3,98.47,11700.0,90.4614,90.6086,90.4338,90.5902,11700.0
2015-03-30 11:20:00,98.43,98.48,98.29,98.35,22600.0,90.5534,90.5994,90.4246,90.4798,22600.0
2015-03-30 11:30:00,98.34,98.48,98.32,98.47,6900.0,90.4706,90.5994,90.4522,90.5902,6900.0
2015-03-30 11:40:00,98.49,98.5,98.39,98.43,17400.0,90.6086,90.6178,90.5166,90.5534,17400.0
2015-03-30 11:50:00,98.43,98.49,98.34,98.49,18300.0,90.5534,90.6086,90.4706,90.6086,18300.0
2015-03-30 12:00:00,98.5,98.59,98.43,98.48,8400.0,90.6178,90.7006,90.5534,90.5994,8400.0
2015-03-30 12:10:00,98.45,98.65,98.45,98.57,7100.0,90.5718,90.7558,90.5718,90.6822,7100.0
2015-03-30 12:20:00,98.53,98.62,98.52,98.56,5600.0,90.6454,90.7282,90.6362,90.673,5600.0
2015-03-30 12:30:00,98.58,98.64,98.52,98.62,6800.0,90.6914,90.7466,90.6362,90.7282,6800.0
2015-03-30 12:40:00,98.63,98.72,98.63,98.67,10600.0,90.7374,90.8202,90.7374,90.7742,10600.0
2015-03-30 12:50:00,98.69,98.7,98.61,98.67,3500.0,90.7926,90.8018,90.719,90.7742,3500.0
2015-03-30 13:00:00,98.65,98.68,98.59,98.61,8100.0,90.7558,90.7834,90.7006,90.719,8100.0
2015-03-30 13:10:00,98.6,98.63,98.52,98.52,11000.0,90.7098,90.7374,90.6362,90.6362,11000.0
2015-03-30 13:20:00,98.54,98.56,98.47,98.5,21400.0,90.6546,90.673,90.5902,90.6178,21400.0
2015-03-30 13:30:00,98.51,98.51,98.39,98.41,10400.0,90.627,90.627,90.5166,90.535,10400.0
2015-03-30 13:40:00,98.41,98.43,98.33,98.35,86600.0,90.535,90.5534,90.4614,90.4798,86600.0
2015-03-30 13:50:00,98.31,98.38,98.23,98.34,6600.0,90.443,90.5074,90.3694,90.4706,6600.0
2015-03-30 14:00:00,98.38,98.43,98.34,98.36,8400.0,90.5074,90.5534,90.4706,90.489,8400.0
2015-03-30 14:10:00,98.36,98.5,98.35,98.42,18900.0,90.489,90.6178,90.4798,90.5442,18900.0
2015-03-30 14:20:00,98.41,98.48,98.4,98.47,7800.0,90.535,90.5994,90.5258,90.5902,7800.0
2015-03-30 14:30:00,98.48,98.49,98.34,98.36,12700.0,90.5994,90.6086,90.4706,90.489,12700.0
2015-03-30 14:40:00,98.36,98.37,98.3,98.31,8500.0,90.489,90.4982,90.4338,90.443,8500.0
2015-03-30 14:50:00,98.3,98.36,98.24,98.35,6800.0,90.4338,90.489,90.3786,90.4798,6800.0
2015-03-30 15:00:00,98.36,98.45,98.31,98.44,15800.0,90.489,90.5718,90.443,90.5626,15800.0
2015-03-30 15:10:00,98.45,98.51,98.39,98.48,22900.0,90.5718,90.627,90.5166,90.5994,22900.0
2015-03-30 15:20:00,98.48,98.48,98.16,98.18,19000.0,90.5994,90.5994,90.305,90.3234,19000.0
2015-03-30 15:30:00,98.19,98.33,98.19,98.31,14700.0,90.3326,90.4614,90.3326,90.443,14700.0
2015-03-30 15:40:00,98.32,98.41,98.31,98.39,20900.0,90.4522,90.535,90.443,90.5166,20900.0
2015-03-30 15:50:00,98.39,98.4,98.19,98.24,70300.0,90.5166,90.5258,90.3326,90.3786,70300.0
2015-03-31 09:30:00,97.34,97.82,97.27,97.59,34700.0,89.5506,89.9922,89.4862,89.7806,34700.0
2015-03-31 09:40:00,97.73,98.0,97.68,97.92,48700.0,89.9094,90.1578,89.8634,90.0842,48700.0
2015-03-31 09:50:00,97.91,98.21,97.8,98.13,37400.0,90.075,90.351,89.9738,90.2774,37400.0
2015-03-31 10:00:00,98.1,98.46,98.1,98.45,36500.0,90.2498,90.581,90.2498,90.5718,36500.0
2015-03-31 10:10:00,98.45,98.57,98.14,98.39,22100.0,90.5718,90.6822,90.2866,90.5166,22100.0
2015-03-31 10:20:00,98.39,98.57,98.33,98.47,27900.0,90.5166,90.6822,90.4614,90.5902,27900.0
2015-03-31 10:30:00,98.48,98.48,98.29,98.33,24200.0,90.5994,90.5994,90.4246,90.4614,24200.0
2015-03-31 10:40:00,98.33,98.63,98.33,98.56,20000.0,90.4614,90.7374,90.4614,90.673,20000.0
2015-03-31 10:50:00,98.55,98.56,98.33,98.33,15300.0,90.6638,90.673,90.4614,90.4614,15300.0
2015-03-31 11:00:00,98.34,98.5,98.34,98.49,13500.0,90.4706,90.6178,90.4706,90.6086,13500.0
2015-03-31 11:10:00,98.48,98.62,98.48,98.56,52900.0,90.5994,90.7282,90.5994,90.673,52900.0
2015-03-31 11:20:00,98.57,98.61,98.34,98.37,54300.0,90.6822,90.719,90.4706,90.4982,54300.0
2015-03-31 11:30:00,98.36,98.36,98.13,98.21,9500.0,90.489,90.489,90.2774,90.351,9500.0
2015-03-31 11:40:00,98.23,98.29,98.15,98.26,11100.0,90.3694,90.4246,90.2958,90.397,11100.0
2015-03-31 11:50:00,98.28,98.32,98.18,98.19,12000.0,90.4154,90.4522,90.3234,90.3326,12000.0
2015-03-31 12:00:00,98.16,98.16,98.03,98.11,25400.0,90.305,90.305,90.1854,90.259,25400.0
2015-03-31 12:10:00,98.13,98.22,98.07,98.1,12000.0,90.2774,90.3602,90.2222,90.2498,12000.0
2015-03-31 12:20:00,98.1,98.22,98.1,98.19,15500.0,90.2498,90.3602,90.2498,90.3326,15500.0
2015-03-31 12:30:00,98.14,98.24,98.13,98.21,9000.0,90.2866,90.3786,90.2774,90.351,9000.0
2015-03-31 12:40:00,98.21,98.25,98.15,98.17,11900.0,90.351,90.3878,90.2958,90.3142,11900.0
2015-03-31 12:50:00,98.17,98.26,98.12,98.25,7200.0,90.3142,90.397,90.2682,90.3878,7200.0
2015-03-31 13:00:00,98.25,98.25,98.15,98.15,14500.0,90.3878,90.3878,90.2958,90.2958,14500.0
2015-03-31 13:10:00,98.14,98.16,98.08,98.13,10000.0,90.2866,90.305,90.2314,90.2774,10000.0
2015-03-31 13:20:00,98.1,98.26,98.09,98.26,15700.0,90.2498,90.397,90.2406,90.397,15700.0
2015-03-31 13:30:00,98.27,98.35,98.25,98.34,9600.0,90.4062,90.4798,90.3878,90.4706,9600.0
2015-03-31 13:40:00,98.31,98.35,98.15,98.18,21700.0,90.443,90.4798,90.2958,90.3234,21700.0
2015-03-31 13:50:00,98.19,98.21,98.1,98.11,19000.0,90.3326,90.351,90.2498,90.259,19000.0
2015-03-31 14:00:00,98.1,98.19,98.09,98.09,13000.0,90.2498,90.3326,90.2406,90.2406,13000.0
2015-03-31 14:10:00,98.09,98.15,98.05,98.05,20600.0,90.2406,90.2958,90.2038,90.2038,20600.0
2015-03-31 14:20:00,98.03,98.13,97.95,97.98,21200.0,90.1854,90.2774,90.1118,90.1394,21200.0
2015-03-31 14:30:00,97.97,98.02,97.86,97.98,16500.0,90.1302,90.1762,90.029,90.1394,16500.0
2015-03-31 14:40:00,97.96,97.99,97.84,97.96,27100.0,90.121,90.1486,90.0106,90.121,27100.0
2015-03-31 14:50:00,97.98,97.99,97.84,97.97,25500.0,90.1394,90.1486,90.0106,90.1302,25500.0
2015-03-31 15:00:00,97.98,97.98,97.65,97.66,38100.0,90.1394,90.1394,89.8358,89.845,38100.0
2015-03-31 15:10:00,97.67,97.71,97.4,97.41,38300.0,89.8542,89.891,89.6058,89.615,38300.0
2015-03-31 15:20:00,97.41,97.47,97.23,97.36,47200.0,89.615,89.6702,89.4494,89.569,47200.0
2015-03-31 15:30:00,97.35,97.42,97.2,97.39,58000.0,89.5598,89.6242,89.4218,89.5966,58000.0
2015-03-31 15:40:00,97.37,97.45,97.28,97.45,83300.0,89.5782,89.6518,89.4954,89.6518,83300.0
2015-03-31 15:50:00,97.42,97.44,96.97,96.97,408900.0,89.6242,89.6426,89.2102,89.2102,408900.0
2015-04-01 09:30:00,96.82,97.0,96.36,96.7,29000.0,89.0722,89.2378,88.649,88.9618,29000.0
2015-04-01 09:40:00,96.62,96.69,96.34,96.34,29400.0,88.8882,88.9526,88.6306,88.6306,29400.0
2015-04-01 09:50:00,96.38,96.58,96.25,96.54,13700.0,88.6674,88.8514,88.5478,88.8146,13700.0
2015-04-01 10:00:00,96.54,96.76,96.45,96.63,17600.0,88.8146,89.017,88.7318,88.8974,17600.0
2015-04-01 10:10:00,96.62,96.82,96.51,96.79,19400.0,88.8882,89.0722,88.787,89.0446,19400.0
2015-04-01 10:20:00,96.82,96.94,96.72,96.8,28900.0,89.0722,89.1826,88.9802,89.0538,28900.0
2015-04-01 10:30:00,96.82,96.88,96.59,96.65,17200.0,89.0722,89.1274,88.8606,88.9158,17200.0
2015-04-01 10:40:00,96.63,97.0,96.63,96.92,27100.0,88.8974,89.2378,88.8974,89.1642,27100.0
2015-04-01 10:50:00,96.9,97.19,96.9,97.13,28700.0,89.1458,89.4126,89.1458,89.3574,28700.0
2015-04-01 11:00:00,97.13,97.19,97.05,97.1,19400.0,89.3574,89.4126,89.2838,89.3298,19400.0
2015-04-01 11:10:00,97.12,97.18,97.0,97.07,29900.0,89.3482,89.4034,89.2378,89.3022,29900.0
2015-04-01 11:20:00,97.09,97.09,96.76,96.84,62600.0,89.3206,89.3206,89.017,89.0906,62600.0
2015-04-01 11:30:00,96.83,96.99,96.78,96.99,18300.0,89.0814,89.2286,89.0354,89.2286,18300.0
2015-04-01 11:40:00,97.01,97.18,96.95,97.07,23700.0,89.247,89.4034,89.1918,89.3022,23700.0
2015-04-01 11:50:00,97.07,97.1,96.91,96.92,21900.0,89.3022,89.3298,89.155,89.1642,21900.0
2015-04-01 12:00:00,96.91,97.0,96.88,96.96,23100.0,89.155,89.2378,89.1274,89.201,23100.0
2015-04-01 12:10:00,96.94,96.95,96.75,96.81,21900.0,89.1826,89.1918,89.0078,89.063,21900.0
2015-04-01 12:20:00,96.82,96.95,96.71,96.95,12300.0,89.0722,89.1918,88.971,89.1918,12300.0
2015-04-01 12:30:00,96.89,96.94,96.78,96.9,11100.0,89.1366,89.1826,89.0354,89.1458,11100.0
2015-04-01 12:40:00,96.92,96.95,96.83,96.89,6300.0,89.1642,89.1918,89.0814,89.1366,6300.0
2015-04-01 12:50:00,96.89,97.04,96.88,96.93,11000.0,89.1366,89.2746,89.1274,89.1734,11000.0
2015-04-01 13:00:00,96.95,96.95,96.82,96.87,6500.0,89.1918,89.1918,89.0722,89.1182,6500.0
2015-04-01 13:10:00,96.89,97.05,96.88,96.99,9100.0,89.1366,89.2838,89.1274,89.2286,9100.0
2015-04-01 13:20:00,96.96,97.06,96.93,97.04,22000.0,89.201,89.293,89.1734,89.2746,22000.0
2015-04-01 13:30:00,97.06,97.17,97.06,97.12,19900.0,89.293,89.3942,89.293,89.3482,19900.0
2015-04-01 13:40:00,97.09,97.39,97.09,97.36,23600.0,89.3206,89.5966,89.3206,89.569,23600.0
2015-04-01 13:50:00,97.35,97.39,97.27,97.31,12800.0,89.5598,89.5966,89.4862,89.523,12800.0
2015-04-01 14:00:00,97.3,97.34,97.25,97.25,50200.0,89.5138,89.5506,89.4678,89.4678,50200.0
2015-04-01 14:10:00,97.24,97.31,97.08,97.12,22300.0,89.4586,89.523,89.3114,89.3482,22300.0
2015-04-01 14:20:00,97.15,97.27,97.12,97.14,50800.0,89.3758,89.4862,89.3482,89.3666,50800.0
2015-04-01 14:30:00,97.13,97.13,96.96,97.11,20600.0,89.3574,89.3574,89.201,89.339,20600.0
2015-04-01 14:40:00,97.12,97.23,97.05,97.21,30800.0,89.3482,89.4494,89.2838,89.431,30800.0
2015-04-01 14:50:00,97.22,97.27,97.14,97.25,29400.0,89.4402,89.4862,89.3666,89.4678,29400.0
2015-04-01 15:00:00,97.24,97.26,97.12,97.14,27900.0,89.4586,89.477,89.3482,89.3666,27900.0
2015-04-01 15:10:00,97.16,97.29,97.16,97.19,24600.0,89.385,89.5046,89.385,89.4126,24600.0
2015-04-01 15:20:00,97.2,97.38,97.2,97.34,33700.0,89.4218,89.5874,89.4218,89.5506,33700.0
2015-04-01 15:30:00,97.33,97.58,97.23,97.52,34100.0,89.5414,89.7714,89.4494,89.7162,34100.0
2015-04-01 15:40:00,97.53,97.53,97.26,97.45,37600.0,89.7254,89.7254,89.477,89.6518,37600.0
2015-04-01 15:50:00,97.46,97.7,97.46,97.69,109800.0,89.661,89.8818,89.661,89.8726,109800.0
2015-04-02 09:30:00,97.69,97.89,97.39,97.57,48200.0,89.8726,90.0566,89.5966,89.7622,48200.0
2015-04-02 09:40:00,97.58,97.85,97.35,97.8,34700.0,89.7714,90.0198,89.5598,89.9738,34700.0
2015-04-02 09:50:00,97.8,98.36,97.79,98.18,22700.0,89.9738,90.489,89.9646,90.3234,22700.0
2015-04-02 10:00:00,98.21,98.57,98.2,98.49,29300.0,90.351,90.6822,90.3418,90.6086,29300.0
2015-04-02 10:10:00,98.48,98.54,98.35,98.54,19700.0,90.5994,90.6546,90.4798,90.6546,19700.0
2015-04-02 10:20:00,98.49,98.53,98.2,98.26,25600.0,90.6086,90.6454,90.3418,90.397,25600.0
2015-04-02 10:30:00,98.23,98.35,98.21,98.35,27400.0,90.3694,90.4798,90.351,90.4798,27400.0
2015-04-02 10:40:00,98.36,98.36,98.18,98.26,22200.0,90.489,90.489,90.3234,90.397,22200.0
2015-04-02 10:50:00,98.24,98.28,98.13,98.22,13600.0,90.3786,90.4154,90.2774,90.3602,13600.0
2015-04-02 11:00:00,98.2,98.31,98.07,98.07,8800.0,90.3418,90.443,90.2222,90.2222,8800.0
2015-04-02 11:10:00,98.09,98.22,98.0,98.13,22300.0,90.2406,90.3602,90.1578,90.2774,22300.0
2015-04-02 11:20:00,98.12,98.22,98.07,98.08,12000.0,90.2682,90.3602,90.2222,90.2314,12000.0
2015-04-02 11:30:00,98.1,98.2,98.1,98.2,11800.0,90.2498,90.3418,90.2498,90.3418,11800.0
2015-04-02 11:40:00,98.19,98.2,98.06,98.09,12200.0,90.3326,90.3418,90.213,90.2406,12200.0
2015-04-02 11:50:00,98.08,98.17,98.0,98.09,12900.0,90.2314,90.3142,90.1578,90.2406,12900.0
2015-04-02 12:00:00,98.05,98.09,97.98,98.02,43600.0,90.2038,90.2406,90.1394,90.1762,43600.0
2015-04-02 12:10:00,98.02,98.16,98.0,98.1,11300.0,90.1762,90.305,90.1578,90.2498,11300.0
2015-04-02 12:20:00,98.1,98.2,98.1,98.16,10100.0,90.2498,90.3418,90.2498,90.305,10100.0
2015-04-02 12:30:00,98.14,98.2,98.06,98.12,7200.0,90.2866,90.3418,90.213,90.2682,7200.0
2015-04-02 12:40:00,98.15,98.29,98.15,98.22,11000.0,90.2958,90.4246,90.2958,90.3602,11000.0
2015-04-02 12:50:00,98.2,98.28,98.2,98.26,10000.0,90.3418,90.4154,90.3418,90.397,10000.0
2015-04-02 13:00:00,98.24,98.29,98.1,98.24,10200.0,90.3786,90.4246,90.2498,90.3786,10200.0
2015-04-02 13:10:00,98.24,98.47,98.23,98.41,14000.0,90.3786,90.5902,90.3694,90.535,14000.0
2015-04-02 13:20:00,98.41,98.53,98.36,98.52,24200.0,90.535,90.6454,90.489,90.6362,24200.0
2015-04-02 13:30:00,98.51,98.53,98.35,98.47,47300.0,90.627,90.6454,90.4798,90.5902,47300.0
2015-04-02 13:40:00,98.46,98.6,98.43,98.6,41300.0,90.581,90.7098,90.5534,90.7098,41300.0
2015-04-02 13:50:00,98.58,98.61,98.51,98.59,9300.0,90.6914,90.719,90.627,90.7006,9300.0
2015-04-02 14:00:00,98.6,98.6,98.34,98.46,15700.0,90.7098,90.7098,90.4706,90.581,15700.0
2015-04-02 14:10:00,98.47,98.71,98.47,98.7,26800.0,90.5902,90.811,90.5902,90.8018,26800.0
2015-04-02 14:20:00,98.67,98.68,98.45,98.53,13800.0,90.7742,90.7834,90.5718,90.6454,13800.0
2015-04-02 14:30:00,98.54,98.6,98.52,98.53,12700.0,90.6546,90.7098,90.6362,90.6454,12700.0
2015-04-02 14:40:00,98.53,98.55,98.47,98.49,42400.0,90.6454,90.6638,90.5902,90.6086,42400.0
2015-04-02 14:50:00,98.49,98.56,98.46,98.52,20700.0,90.6086,90.673,90.581,90.6362,20700.0
2015-04-02 15:00:00,98.5,98.57,98.49,98.55,12500.0,90.6178,90.6822,90.6086,90.6638,12500.0
2015-04-02 15:10:00,98.54,98.54,98.38,98.39,27700.0,90.6546,90.6546,90.5074,90.5166,27700.0
2015-04-02 15:20:00,98.36,98.45,98.34,98.44,17400.0,90.489,90.5718,90.4706,90.5626,17400.0
2015-04-02 15:30:00,98.46,98.59,98.39,98.52,28900.0,90.581,90.7006,90.5166,90.6362,28900.0
2015-04-02 15:40:00,98.5,98.67,98.48,98.64,26800.0,90.6178,90.7742,90.5994,90.7466,26800.0
2015-04-02 15:50:00,98.63,98.65,98.5,98.5,57400.0,90.7374,90.7558,90.6178,90.6178,57400.0
2015-04-06 09:30:00,97.45,98.21,96.92,98.21,44600.0,89.6518,90.351,89.1642,90.351,44600.0
2015-04-06 09:40:00,98.19,98.45,98.15,98.38,17000.0,90.3326,90.5718,90.2958,90.5074,17000.0
2015-04-06 09:50:00,98.37,98.6,98.28,98.4,20300.0,90.4982,90.7098,90.4154,90.5258,20300.0
2015-04-06 10:00:00,98.41,98.49,98.27,98.37,24700.0,90.535,90.6086,90.4062,90.4982,24700.0
2015-04-06 10:10:00,98.38,98.41,98.01,98.09,46500.0,90.5074,90.535,90.167,90.2406,46500.0
2015-04-06 10:20:00,98.11,98.41,98.11,98.4,29400.0,90.259,90.535,90.259,90.5258,29400.0
2015-04-06 10:30:00,98.42,98.6,98.36,98.36,19100.0,90.5442,90.7098,90.489,90.489,19100.0
2015-04-06 10:40:00,98.38,98.43,98.3,98.36,22600.0,90.5074,90.5534,90.4338,90.489,22600.0
2015-04-06 10:50:00,98.4,98.49,98.37,98.43,17400.0,90.5258,90.6086,90.4982,90.5534,17400.0
2015-04-06 11:00:00,98.41,98.5,98.38,98.49,12000.0,90.535,90.6178,90.5074,90.6086,12000.0
2015-04-06 11:10:00,98.49,98.55,98.38,98.55,15600.0,90.6086,90.6638,90.5074,90.6638,15600.0
2015-04-06 11:20:00,98.54,98.56,98.46,98.55,10600.0,90.6546,90.673,90.581,90.6638,10600.0
2015-04-06 11:30:00,98.56,98.73,98.5,98.7,10800.0,90.673,90.8294,90.6178,90.8018,10800.0
2015-04-06 11:40:00,98.7,98.78,98.66,98.67,11600.0,90.8018,90.8754,90.765,90.7742,11600.0
2015-04-06 11:50:00,98.64,98.71,98.59,98.59,8400.0,90.7466,90.811,90.7006,90.7006,8400.0
2015-04-06 12:00:00,98.59,98.6,98.5,98.52,7600.0,90.7006,90.7098,90.6178,90.6362,7600.0
2015-04-06 12:10:00,98.53,98.62,98.49,98.62,11900.0,90.6454,90.7282,90.6086,90.7282,11900.0
2015-04-06 12:20:00,98.62,98.75,98.61,98.71,9000.0,90.7282,90.8478,90.719,90.811,9000.0
2015-04-06 12:30:00,98.69,98.7,98.62,98.62,6400.0,90.7926,90.8018,90.7282,90.7282,6400.0
2015-04-06 12:40:00,98.64,98.64,98.56,98.6,8000.0,90.7466,90.7466,90.673,90.7098,8000.0
2015-04-06 12:50:00,98.59,98.69,98.58,98.66,8500.0,90.7006,90.7926,90.6914,90.765,8500.0
2015-04-06 13:00:00,98.68,98.73,98.6,98.64,25000.0,90.7834,90.8294,90.7098,90.7466,25000.0
2015-04-06 13:10:00,98.62,98.67,98.6,98.63,14800.0,90.7282,90.7742,90.7098,90.7374,14800.0
2015-04-06 13:20:00,98.65,98.76,98.61,98.69,15300.0,90.7558,90.857,90.719,90.7926,15300.0
2015-04-06 13:30:00,98.72,98.74,98.62,98.63,13900.0,90.8202,90.8386,90.7282,90.7374,13900.0
2015-04-06 13:40:00,98.62,98.62,98.57,98.57,17700.0,90.7282,90.7282,90.6822,90.6822,17700.0
2015-04-06 13:50:00,98.56,98.56,98.46,98.5,14600.0,90.673,90.673,90.581,90.6178,14600.0
2015-04-06 14:00:00,98.51,98.51,98.33,98.34,26300.0,90.627,90.627,90.4614,90.4706,26300.0
2015-04-06 14:10:00,98.33,98.41,98.24,98.41,24500.0,90.4614,90.535,90.3786,90.535,24500.0
2015-04-06 14:20:00,98.38,98.38,98.25,98.27,38800.0,90.5074,90.5074,90.3878,90.4062,38800.0
2015-04-06 14:30:00,98.27,98.27,98.15,98.16,35800.0,90.4062,90.4062,90.2958,90.305,35800.0
2015-04-06 14:40:00,98.17,98.25,98.06,98.07,31200.0,90.3142,90.3878,90.213,90.2222,31200.0
2015-04-06 14:50:00,98.05,98.07,97.97,98.0,20300.0,90.2038,90.2222,90.1302,90.1578,20300.0
2015-04-06 15:00:00,98.0,98.17,98.0,98.09,33900.0,90.1578,90.3142,90.1578,90.2406,33900.0
2015-04-06 15:10:00,98.1,98.22,98.1,98.12,26000.0,90.2498,90.3602,90.2498,90.2682,26000.0
2015-04-06 15:20:00,98.14,98.18,98.04,98.05,34400.0,90.2866,90.3234,90.1946,90.2038,34400.0
2015-04-06 15:30:00,98.05,98.11,98.0,98.08,38300.0,90.2038,90.259,90.1578,90.2314,38300.0
2015-04-06 15:40:00,98.08,98.08,97.91,97.91,59500.0,90.2314,90.2314,90.075,90.075,59500.0
2015-04-06 15:50:00,97.91,97.93,97.77,97.86,125400.0,90.075,90.0934,89.9462,90.029,125400.0
2015-04-07 09:30:00,98.07,98.62,97.68,98.5,43500.0,90.2222,90.7282,89.8634,90.6178,43500.0
2015-04-07 09:40:00,98.43,98.46,97.88,98.18,22600.0,90.5534,90.581,90.0474,90.3234,22600.0
2015-04-07 09:50:00,98.13,98.19,97.86,97.94,21500.0,90.2774,90.3326,90.029,90.1026,21500.0
2015-04-07 10:00:00,97.94,98.16,97.83,98.15,24700.0,90.1026,90.305,90.0014,90.2958,24700.0
2015-04-07 10:10:00,98.12,98.28,98.06,98.12,24400.0,90.2682,90.4154,90.213,90.2682,24400.0
2015-04-07 10:20:00,98.13,98.4,98.12,98.38,22000.0,90.2774,90.5258,90.2682,90.5074,22000.0
2015-04-07 10:30:00,98.4,98.62,98.4,98.47,25100.0,90.5258,90.7282,90.5258,90.5902,25100.0
2015-04-07 10:40:00,98.51,98.56,98.32,98.34,26400.0,90.627,90.673,90.4522,90.4706,26400.0
2015-04-07 10:50:00,98.31,98.39,98.16,98.16,25700.0,90.443,90.5166,90.305,90.305,25700.0
2015-04-07 11:00:00,98.17,98.17,97.98,98.0,25900.0,90.3142,90.3142,90.1394,90.1578,25900.0
2015-04-07 11:10:00,98.0,98.07,97.87,97.89,23300.0,90.1578,90.2222,90.0382,90.0566,23300.0
2015-04-07 11:20:00,97.88,97.99,97.82,97.84,15700.0,90.0474,90.1486,89.9922,90.0106,15700.0
2015-04-07 11:30:00,97.86,98.02,97.86,97.99,19800.0,90.029,90.1762,90.029,90.1486,19800.0
2015-04-07 11:40:00,97.98,98.13,97.94,98.05,14300.0,90.1394,90.2774,90.1026,90.2038,14300.0
2015-04-07 11:50:00,98.04,98.07,97.94,98.03,18500.0,90.1946,90.2222,90.1026,90.1854,18500.0
2015-04-07 12:00:00,98.04,98.18,98.03,98.15,40600.0,90.1946,90.3234,90.1854,90.2958,40600.0
2015-04-07 12:10:00,98.18,98.32,98.16,98.27,33600.0,90.3234,90.4522,90.305,90.4062,33600.0
2015-04-07 12:20:00,98.32,98.38,98.3,98.38,13300.0,90.4522,90.5074,90.4338,90.5074,13300.0
2015-04-07 12:30:00,98.38,98.39,98.34,98.35,13000.0,90.5074,90.5166,90.4706,90.4798,13000.0
2015-04-07 12:40:00,98.35,98.37,98.08,98.08,18800.0,90.4798,90.4982,90.2314,90.2314,18800.0
2015-04-07 12:50:00,98.08,98.22,98.07,98.16,21500.0,90.2314,90.3602,90.2222,90.305,21500.0
2015-04-07 13:00:00,98.15,98.26,98.13,98.24,15200.0,90.2958,90.397,90.2774,90.3786,15200.0
2015-04-07 13:10:00,98.24,98.25,98.17,98.23,16100.0,90.3786,90.3878,90.3142,90.3694,16100.0
2015-04-07 13:20:00,98.23,98.24,98.11,98.18,14300.0,90.3694,90.3786,90.259,90.3234,14300.0
2015-04-07 13:30:00,98.17,98.17,98.06,98.06,13900.0,90.3142,90.3142,90.213,90.213,13900.0
2015-04-07 13:40:00,98.05,98.06,97.98,98.01,19900.0,90.2038,90.213,90.1394,90.167,19900.0
2015-04-07 13:50:00,98.01,98.05,97.99,98.01,24600.0,90.167,90.2038,90.1486,90.167,24600.0
2015-04-07 14:00:00,98.0,98.09,98.0,98.03,22600.0,90.1578,90.2406,90.1578,90.1854,22600.0
2015-04-07 14:10:00,98.03,98.08,97.99,98.0,19200.0,90.1854,90.2314,90.1486,90.1578,19200.0
2015-04-07 14:20:00,98.0,98.09,97.96,98.08,18600.0,90.1578,90.2406,90.121,90.2314,18600.0
2015-04-07 14:30:00,98.08,98.08,97.99,98.01,20500.0,90.2314,90.2314,90.1486,90.167,20500.0
2015-04-07 14:40:00,98.02,98.02,97.93,97.94,17700.0,90.1762,90.1762,90.0934,90.1026,17700.0
2015-04-07 14:50:00,97.94,97.95,97.77,97.81,26300.0,90.1026,90.1118,89.9462,89.983,26300.0
2015-04-07 15:00:00,97.81,97.83,97.76,97.76,22500.0,89.983,90.0014,89.937,89.937,22500.0
2015-04-07 15:10:00,97.76,97.77,97.63,97.63,25800.0,89.937,89.9462,89.8174,89.8174,25800.0
2015-04-07 15:20:00,97.62,97.62,97.5,97.58,34400.0,89.8082,89.8082,89.6978,89.7714,34400.0
2015-04-07 15:30:00,97.59,97.67,97.41,97.45,48100.0,89.7806,89.8542,89.615,89.6518,48100.0
2015-04-07 15:40:00,97.45,97.5,97.35,97.4,46800.0,89.6518,89.6978,89.5598,89.6058,46800.0
2015-04-07 15:50:00,97.39,97.44,97.32,97.35,74300.0,89.5966,89.6426,89.5322,89.5598,74300.0
2015-04-08 09:30:00,97.02,98.08,97.02,98.08,52800.0,89.4841,90.4618,89.4841,90.4618,52800.0
2015-04-08 09:40:00,98.12,98.33,97.82,98.01,28700.0,90.4987,90.6924,90.222,90.3972,28700.0
2015-04-08 09:50:00,98.07,98.07,97.66,97.86,19800.0,90.4526,90.4526,90.0744,90.2589,19800.0
2015-04-08 10:00:00,97.88,98.02,97.7,97.97,21800.0,90.2773,90.4064,90.1113,90.3603,21800.0
2015-04-08 10:10:00,97.96,98.04,97.69,97.72,28900.0,90.3511,90.4249,90.1021,90.1297,28900.0
2015-04-08 10:20:00,97.72,97.85,97.72,97.82,15500.0,90.1297,90.2496,90.1297,90.222,15500.0
2015-04-08 10:30:00,97.8,97.89,97.73,97.81,45300.0,90.2035,90.2865,90.139,90.2127,45300.0
2015-04-08 10:40:00,97.8,97.8,97.4,97.55,15500.0,90.2035,90.2035,89.8346,89.9729,15500.0
2015-04-08 10:50:00,97.62,97.82,97.61,97.66,22700.0,90.0375,90.222,90.0283,90.0744,22700.0
2015-04-08 11:00:00,97.66,97.82,97.59,97.78,13400.0,90.0744,90.222,90.0098,90.1851,13400.0
2015-04-08 11:10:00,97.79,97.84,97.63,97.84,15000.0,90.1943,90.2404,90.0467,90.2404,15000.0
2015-04-08 11:20:00,97.82,97.85,97.62,97.77,11600.0,90.222,90.2496,90.0375,90.1759,11600.0
2015-04-08 11:30:00,97.78,97.81,97.66,97.72,13200.0,90.1851,90.2127,90.0744,90.1297,13200.0
2015-04-08 11:40:00,97.7,97.88,97.7,97.87,17000.0,90.1113,90.2773,90.1113,90.2681,17000.0
2015-04-08 11:50:00,97.88,97.91,97.77,97.89,9600.0,90.2773,90.305,90.1759,90.2865,9600.0
2015-04-08 12:00:00,97.89,97.94,97.78,97.81,16500.0,90.2865,90.3326,90.1851,90.2127,16500.0
2015-04-08 12:10:00,97.81,97.85,97.75,97.81,11700.0,90.2127,90.2496,90.1574,90.2127,11700.0
2015-04-08 12:20:00,97.82,97.94,97.76,97.78,13400.0,90.222,90.3326,90.1666,90.1851,13400.0
2015-04-08 12:30:00,97.76,97.9,97.76,97.82,11900.0,90.1666,90.2958,90.1666,90.222,11900.0
2015-04-08 12:40:00,97.82,97.89,97.81,97.82,9500.0,90.222,90.2865,90.2127,90.222,9500.0
2015-04-08 12:50:00,97.82,97.84,97.71,97.73,8900.0,90.222,90.2404,90.1205,90.139,8900.0
2015-04-08 13:00:00,97.74,97.79,97.69,97.79,11800.0,90.1482,90.1943,90.1021,90.1943,11800.0
2015-04-08 13:10:00,97.78,97.81,97.52,97.55,13800.0,90.1851,90.2127,89.9453,89.9729,13800.0
2015-04-08 13:20:00,97.58,97.71,97.58,97.68,11000.0,90.0006,90.1205,90.0006,90.0928,11000.0
2015-04-08 13:30:00,97.69,97.71,97.64,97.65,10800.0,90.1021,90.1205,90.056,90.0652,10800.0
2015-04-08 13:40:00,97.66,97.71,97.58,97.68,20700.0,90.0744,90.1205,90.0006,90.0928,20700.0
2015-04-08 13:50:00,97.73,97.81,97.69,97.7,12300.0,90.139,90.2127,90.1021,90.1113,12300.0
2015-04-08 14:00:00,97.7,97.7,97.33,97.33,23000.0,90.1113,90.1113,89.77,89.77,23000.0
2015-04-08 14:10:00,97.35,97.86,97.27,97.79,26700.0,89.7885,90.2589,89.7147,90.1943,26700.0
2015-04-08 14:20:00,97.8,97.92,97.78,97.86,26000.0,90.2035,90.3142,90.1851,90.2589,26000.0
2015-04-08 14:30:00,97.87,97.93,97.79,97.89,21300.0,90.2681,90.3234,90.1943,90.2865,21300.0
2015-04-08 14:40:00,97.88,97.88,97.67,97.73,17200.0,90.2773,90.2773,90.0836,90.139,17200.0
2015-04-08 14:50:00,97.74,97.75,97.47,97.52,20000.0,90.1482,90.1574,89.8992,89.9453,20000.0
2015-04-08 15:00:00,97.54,97.74,97.52,97.71,23400.0,89.9637,90.1482,89.9453,90.1205,23400.0
2015-04-08 15:10:00,97.69,97.76,97.57,97.73,31900.0,90.1021,90.1666,89.9914,90.139,31900.0
2015-04-08 15:20:00,97.73,97.78,97.63,97.71,32200.0,90.139,90.1851,90.0467,90.1205,32200.0
2015-04-08 15:30:00,97.69,97.74,97.6,97.73,25800.0,90.1021,90.1482,90.0191,90.139,25800.0
2015-04-08 15:40:00,97.73,97.81,97.7,97.71,37800.0,90.139,90.2127,90.1113,90.1205,37800.0
2015-04-08 15:50:00,97.71,97.92,97.7,97.92,120600.0,90.1205,90.3142,90.1113,90.3142,120600.0
2015-04-09 09:30:00,97.88,98.4,97.6,98.25,26700.0,90.2773,90.7569,90.0191,90.6186,26700.0
2015-04-09 09:40:00,98.24,98.28,97.72,97.73,21000.0,90.6093,90.6462,90.1297,90.139,21000.0
2015-04-09 09:50:00,97.77,97.77,97.49,97.53,8100.0,90.1759,90.1759,89.9176,89.9545,8100.0
2015-04-09 10:00:00,97.53,97.8,97.5,97.64,11400.0,89.9545,90.2035,89.9268,90.056,11400.0
2015-04-09 10:10:00,97.6,97.73,97.5,97.57,20500.0,90.0191,90.139,89.9268,89.9914,20500.0
2015-04-09 10:20:00,97.61,97.7,97.49,97.7,8800.0,90.0283,90.1113,89.9176,90.1113,8800.0
2015-04-09 10:30:00,97.68,97.73,97.61,97.72,11400.0,90.0928,90.139,90.0283,90.1297,11400.0
2015-04-09 10:40:00,97.74,97.76,97.45,97.45,8700.0,90.1482,90.1666,89.8807,89.8807,8700.0
2015-04-09 10:50:00,97.47,97.54,97.36,97.5,10800.0,89.8992,89.9637,89.7977,89.9268,10800.0
2015-04-09 11:00:00,97.48,97.52,97.4,97.46,7800.0,89.9084,89.9453,89.8346,89.8899,7800.0
2015-04-09 11:10:00,97.47,97.52,97.38,97.39,10200.0,89.8992,89.9453,89.8161,89.8254,10200.0
2015-04-09 11:20:00,97.39,97.55,97.29,97.55,12600.0,89.8254,89.9729,89.7331,89.9729,12600.0
2015-04-09 11:30:00,97.57,97.71,97.57,97.69,10900.0,89.9914,90.1205,89.9914,90.1021,10900.0
2015-04-09 11:40:00,97.69,97.79,97.66,97.71,9000.0,90.1021,90.1943,90.0744,90.1205,9000.0
2015-04-09 11:50:00,97.73,97.75,97.6,97.71,3600.0,90.139,90.1574,90.0191,90.1205,3600.0
2015-04-09 12:00:00,97.68,97.72,97.64,97.68,4500.0,90.0928,90.1297,90.056,90.0928,4500.0
2015-04-09 12:10:00,97.68,97.74,97.62,97.73,28500.0,90.0928,90.1482,90.0375,90.139,28500.0
2015-04-09 12:20:00,97.69,97.97,97.68,97.94,8200.0,90.1021,90.3603,90.0928,90.3326,8200.0
2015-04-09 12:30:00,97.94,97.96,97.79,97.85,5000.0,90.3326,90.3511,90.1943,90.2496,5000.0
2015-04-09 12:40:00,97.85,97.88,97.79,97.84,6700.0,90.2496,90.2773,90.1943,90.2404,6700.0
2015-04-09 12:50:00,97.82,97.85,97.78,97.81,4500.0,90.222,90.2496,90.1851,90.2127,4500.0
2015-04-09 13:00:00,97.83,97.86,97.75,97.79,5500.0,90.2312,90.2589,90.1574,90.1943,5500.0
2015-04-09 13:10:00,97.76,97.83,97.75,97.83,5000.0,90.1666,90.2312,90.1574,90.2312,5000.0
2015-04-09 13:20:00,97.83,97.97,97.81,97.87,13100.0,90.2312,90.3603,90.2127,90.2681,13100.0
2015-04-09 13:30:00,97.87,97.9,97.81,97.81,10800.0,90.2681,90.2958,90.2127,90.2127,10800.0
2015-04-09 13:40:00,97.82,97.89,97.75,97.84,6100.0,90.222,90.2865,90.1574,90.2404,6100.0
2015-04-09 13:50:00,97.81,97.85,97.63,97.63,6900.0,90.2127,90.2496,90.0467,90.0467,6900.0
2015-04-09 14:00:00,97.62,97.68,97.51,97.51,9000.0,90.0375,90.0928,89.936,89.936,9000.0
2015-04-09 14:10:00,97.5,97.59,97.44,97.46,7900.0,89.9268,90.0098,89.8715,89.8899,7900.0
2015-04-09 14:20:00,97.44,97.55,97.4,97.51,9900.0,89.8715,89.9729,89.8346,89.936,9900.0
2015-04-09 14:30:00,97.51,97.63,97.44,97.62,9700.0,89.936,90.0467,89.8715,90.0375,9700.0
2015-04-09 14:40:00,97.62,97.7,97.57,97.59,11500.0,90.0375,90.1113,89.9914,90.0098,11500.0
2015-04-09 14:50:00,97.57,97.65,97.57,97.6,8000.0,89.9914,90.0652,89.9914,90.0191,8000.0
2015-04-09 15:00:00,97.6,97.8,97.6,97.74,17500.0,90.0191,90.2035,90.0191,90.1482,17500.0
2015-04-09 15:10:00,97.77,97.99,97.77,97.94,16000.0,90.1759,90.3788,90.1759,90.3326,16000.0
2015-04-09 15:20:00,97.95,98.0,97.85,97.97,18800.0,90.3419,90.388,90.2496,90.3603,18800.0
2015-04-09 15:30:00,97.97,97.97,97.78,97.81,19700.0,90.3603,90.3603,90.1851,90.2127,19700.0
2015-04-09 15:40:00,97.81,97.9,97.72,97.87,45300.0,90.2127,90.2958,90.1297,90.2681,45300.0
2015-04-09 15:50:00,97.89,97.94,97.81,97.93,143400.0,90.2865,90.3326,90.2127,90.3234,143400.0
2015-04-10 09:30:00,97.84,98.4,97.57,98.38,35900.0,90.2404,90.7569,89.9914,90.7385,35900.0
2015-04-10 09:40:00,98.44,98.44,97.96,98.25,14000.0,90.7938,90.7938,90.3511,90.6186,14000.0
2015-04-10 09:50:00,98.24,98.28,98.01,98.13,12600.0,90.6093,90.6462,90.3972,90.5079,12600.0
2015-04-10 10:00:00,98.13,98.3,98.12,98.23,22700.0,90.5079,90.6647,90.4987,90.6001,22700.0
2015-04-10 10:10:00,98.23,98.39,98.22,98.31,30800.0,90.6001,90.7477,90.5909,90.6739,30800.0
2015-04-10 10:20:00,98.3,98.61,98.28,98.55,66500.0,90.6647,90.9506,90.6462,90.8953,66500.0
2015-04-10 10:30:00,98.56,98.59,98.45,98.46,23900.0,90.9045,90.9322,90.803,90.8123,23900.0
2015-04-10 10:40:00,98.44,98.45,98.34,98.34,16400.0,90.7938,90.803,90.7016,90.7016,16400.0
2015-04-10 10:50:00,98.4,98.48,98.38,98.42,18800.0,90.7569,90.8307,90.7385,90.7754,18800.0
2015-04-10 11:00:00,98.41,98.46,98.4,98.43,15700.0,90.7661,90.8123,90.7569,90.7846,15700.0
2015-04-10 11:10:00,98.44,98.51,98.4,98.49,17700.0,90.7938,90.8584,90.7569,90.8399,17700.0
2015-04-10 11:20:00,98.48,98.62,98.46,98.59,14100.0,90.8307,90.9598,90.8123,90.9322,14100.0
2015-04-10 11:30:00,98.58,98.61,98.53,98.57,33000.0,90.9229,90.9506,90.8768,90.9137,33000.0
2015-04-10 11:40:00,98.58,98.62,98.55,98.58,34900.0,90.9229,90.9598,90.8953,90.9229,34900.0
2015-04-10 11:50:00,98.59,98.71,98.58,98.69,75700.0,90.9322,91.0428,90.9229,91.0244,75700.0
2015-04-10 12:00:00,98.7,98.72,98.67,98.72,55000.0,91.0336,91.0521,91.0059,91.0521,55000.0
2015-04-10 12:10:00,98.71,98.82,98.7,98.81,116700.0,91.0428,91.1443,91.0336,91.1351,116700.0
2015-04-10 12:20:00,98.81,98.82,98.65,98.81,20300.0,91.1351,91.1443,90.9875,91.1351,20300.0
2015-04-10 12:30:00,98.82,98.98,98.82,98.95,15000.0,91.1443,91.2919,91.1443,91.2642,15000.0
2015-04-10 12:40:00,98.96,98.99,98.83,98.89,45100.0,91.2734,91.3011,91.1535,91.2089,45100.0
2015-04-10 12:50:00,98.89,98.91,98.87,98.88,32500.0,91.2089,91.2273,91.1904,91.1996,32500.0
2015-04-10 13:00:00,98.88,98.91,98.82,98.82,29200.0,91.1996,91.2273,91.1443,91.1443,29200.0
2015-04-10 13:10:00,98.8,98.88,98.79,98.87,12200.0,91.1259,91.1996,91.1166,91.1904,12200.0
2015-04-10 13:20:00,98.87,98.88,98.83,98.86,22000.0,91.1904,91.1996,91.1535,91.1812,22000.0
2015-04-10 13:30:00,98.88,98.91,98.86,98.87,20100.0,91.1996,91.2273,91.1812,91.1904,20100.0
2015-04-10 13:40:00,98.88,98.9,98.87,98.89,18400.0,91.1996,91.2181,91.1904,91.2089,18400.0
2015-04-10 13:50:00,98.89,98.89,98.82,98.82,20600.0,91.2089,91.2089,91.1443,91.1443,20600.0
2015-04-10 14:00:00,98.8,98.83,98.8,98.83,12600.0,91.1259,91.1535,91.1259,91.1535,12600.0
2015-04-10 14:10:00,98.82,98.91,98.82,98.87,39300.0,91.1443,91.2273,91.1443,91.1904,39300.0
2015-04-10 14:20:00,98.83,98.91,98.83,98.89,22400.0,91.1535,91.2273,91.1535,91.2089,22400.0
2015-04-10 14:30:00,98.89,98.91,98.89,98.89,20900.0,91.2089,91.2273,91.2089,91.2089,20900.0
2015-04-10 14:40:00,98.89,98.95,98.89,98.93,27700.0,91.2089,91.2642,91.2089,91.2458,27700.0
2015-04-10 14:50:00,98.93,98.94,98.85,98.89,48900.0,91.2458,91.255,91.172,91.2089,48900.0
2015-04-10 15:00:00,98.89,98.92,98.87,98.92,49500.0,91.2089,91.2365,91.1904,91.2365,49500.0
2015-04-10 15:10:00,98.92,98.96,98.83,98.83,19400.0,91.2365,91.2734,91.1535,91.1535,19400.0
2015-04-10 15:20:00,98.83,98.9,98.81,98.88,49500.0,91.1535,91.2181,91.1351,91.1996,49500.0
2015-04-10 15:30:00,98.88,99.11,98.84,99.08,46000.0,91.1996,91.4118,91.1627,91.3841,46000.0
2015-04-10 15:40:00,99.07,99.09,98.92,98.92,56800.0,91.3749,91.3933,91.2365,91.2365,56800.0
2015-04-10 15:50:00,98.93,98.96,98.81,98.9,154500.0,91.2458,91.2734,91.1351,91.2181,154500.0
2015-04-13 09:30:00,98.0,99.1,98.0,99.05,200700.0,90.388,91.4025,90.388,91.3564,200700.0
2015-04-13 09:40:00,99.05,99.18,98.65,98.74,41000.0,91.3564,91.4763,90.9875,91.0705,41000.0
2015-04-13 09:50:00,98.71,98.76,98.59,98.6,21700.0,91.0428,91.089,90.9322,90.9414,21700.0
2015-04-13 10:00:00,98.6,98.68,98.57,98.62,15200.0,90.9414,91.0152,90.9137,90.9598,15200.0
2015-04-13 10:10:00,98.62,98.73,98.62,98.72,26000.0,90.9598,91.0613,90.9598,91.0521,26000.0
2015-04-13 10:20:00,98.74,98.78,98.68,98.7,19600.0,91.0705,91.1074,91.0152,91.0336,19600.0
2015-04-13 10:30:00,98.69,98.71,98.61,98.64,24800.0,91.0244,91.0428,90.9506,90.9783,24800.0
2015-04-13 10:40:00,98.64,98.65,98.56,98.57,14100.0,90.9783,90.9875,90.9045,90.9137,14100.0
2015-04-13 10:50:00,98.55,98.62,98.52,98.55,13500.0,90.8953,90.9598,90.8676,90.8953,13500.0
2015-04-13 11:00:00,98.58,98.62,98.56,98.59,13200.0,90.9229,90.9598,90.9045,90.9322,13200.0
2015-04-13 11:10:00,98.61,98.63,98.54,98.61,22300.0,90.9506,90.9691,90.886,90.9506,22300.0
2015-04-13 11:20:00,98.6,98.6,98.51,98.53,22700.0,90.9414,90.9414,90.8584,90.8768,22700.0
2015-04-13 11:30:00,98.54,98.61,98.52,98.58,15500.0,90.886,90.9506,90.8676,90.9229,15500.0
2015-04-13 11:40:00,98.56,98.62,98.47,98.58,18600.0,90.9045,90.9598,90.8215,90.9229,18600.0
2015-04-13 11:50:00,98.58,98.61,98.52,98.6,8900.0,90.9229,90.9506,90.8676,90.9414,8900.0
2015-04-13 12:00:00,98.6,98.61,98.54,98.55,11700.0,90.9414,90.9506,90.886,90.8953,11700.0
2015-04-13 12:10:00,98.55,98.56,98.46,98.48,13800.0,90.8953,90.9045,90.8123,90.8307,13800.0
2015-04-13 12:20:00,98.5,98.5,98.34,98.35,8900.0,90.8492,90.8492,90.7016,90.7108,8900.0
2015-04-13 12:30:00,98.35,98.4,98.32,98.4,10000.0,90.7108,90.7569,90.6831,90.7569,10000.0
2015-04-13 12:40:00,98.42,98.42,98.33,98.37,3800.0,90.7754,90.7754,90.6924,90.7293,3800.0
2015-04-13 12:50:00,98.35,98.37,98.3,98.32,3900.0,90.7108,90.7293,90.6647,90.6831,3900.0
2015-04-13 13:00:00,98.32,98.38,98.28,98.28,9100.0,90.6831,90.7385,90.6462,90.6462,9100.0
2015-04-13 13:10:00,98.3,98.3,98.2,98.26,5400.0,90.6647,90.6647,90.5725,90.6278,5400.0
2015-04-13 13:20:00,98.28,98.31,98.14,98.16,4900.0,90.6462,90.6739,90.5171,90.5356,4900.0
2015-04-13 13:30:00,98.14,98.24,98.1,98.18,7900.0,90.5171,90.6093,90.4802,90.554,7900.0
2015-04-13 13:40:00,98.16,98.16,98.04,98.04,4300.0,90.5356,90.5356,90.4249,90.4249,4300.0
2015-04-13 13:50:00,98.01,98.14,97.97,98.11,10900.0,90.3972,90.5171,90.3603,90.4894,10900.0
2015-04-13 14:00:00,98.13,98.24,98.13,98.24,7200.0,90.5079,90.6093,90.5079,90.6093,7200.0
2015-04-13 14:10:00,98.24,98.25,98.07,98.07,9500.0,90.6093,90.6186,90.4526,90.4526,9500.0
2015-04-13 14:20:00,98.07,98.08,97.99,98.04,13700.0,90.4526,90.4618,90.3788,90.4249,13700.0
2015-04-13 14:30:00,98.05,98.12,98.01,98.12,16200.0,90.4341,90.4987,90.3972,90.4987,16200.0
2015-04-13 14:40:00,98.12,98.13,97.95,98.0,7700.0,90.4987,90.5079,90.3419,90.388,7700.0
2015-04-13 14:50:00,98.01,98.07,97.93,98.04,8700.0,90.3972,90.4526,90.3234,90.4249,8700.0
2015-04-13 15:00:00,98.04,98.14,98.0,98.11,16700.0,90.4249,90.5171,90.388,90.4894,16700.0
2015-04-13 15:10:00,98.1,98.16,98.01,98.09,14200.0,90.4802,90.5356,90.3972,90.471,14200.0
2015-04-13 15:20:00,98.09,98.1,97.93,97.93,16300.0,90.471,90.4802,90.3234,90.3234,16300.0
2015-04-13 15:30:00,97.89,98.06,97.89,98.02,18600.0,90.2865,90.4433,90.2865,90.4064,18600.0
2015-04-13 15:40:00,98.05,98.12,97.97,98.01,28000.0,90.4341,90.4987,90.3603,90.3972,28000.0
2015-04-13 15:50:00,98.0,98.01,97.89,97.9,127800.0,90.388,90.3972,90.2865,90.2958,127800.0
2015-04-14 09:30:00,97.76,98.06,97.42,98.01,41200.0,90.1666,90.4433,89.853,90.3972,41200.0
2015-04-14 09:40:00,98.02,98.04,97.45,97.64,12100.0,90.4064,90.4249,89.8807,90.056,12100.0
2015-04-14 09:50:00,97.7,97.8,97.35,97.36,9200.0,90.1113,90.2035,89.7885,89.7977,9200.0
2015-04-14 10:00:00,97.44,97.44,97.15,97.33,12500.0,89.8715,89.8715,89.604,89.77,12500.0
2015-04-14 10:10:00,97.3,97.52,97.27,97.34,14000.0,89.7424,89.9453,89.7147,89.7793,14000.0
2015-04-14 10:20:00,97.34,97.38,97.22,97.32,5300.0,89.7793,89.8161,89.6686,89.7608,5300.0
2015-04-14 10:30:00,97.27,97.3,97.1,97.3,5200.0,89.7147,89.7424,89.5579,89.7424,5200.0
2015-04-14 10:40:00,97.3,97.44,97.17,97.39,7500.0,89.7424,89.8715,89.6225,89.8254,7500.0
2015-04-14 10:50:00,97.4,97.48,97.4,97.44,8300.0,89.8346,89.9084,89.8346,89.8715,8300.0
2015-04-14 11:00:00,97.41,97.51,97.32,97.45,8900.0,89.8438,89.936,89.7608,89.8807,8900.0
2015-04-14 11:10:00,97.45,97.77,97.44,97.69,8400.0,89.8807,90.1759,89.8715,90.1021,8400.0
2015-04-14 11:20:00,97.64,97.66,97.54,97.54,9300.0,90.056,90.0744,89.9637,89.9637,9300.0
2015-04-14 11:30:00,97.55,97.64,97.53,97.57,11700.0,89.9729,90.056,89.9545,89.9914,11700.0
2015-04-14 11:40:00,97.57,97.62,97.53,97.53,11600.0,89.9914,90.0375,89.9545,89.9545,11600.0
2015-04-14 11:50:00,97.57,97.61,97.54,97.56,6000.0,89.9914,90.0283,89.9637,89.9822,6000.0
2015-04-14 12:00:00,97.57,97.62,97.57,97.61,9700.0,89.9914,90.0375,89.9914,90.0283,9700.0
2015-04-14 12:10:00,97.6,97.68,97.58,97.63,8300.0,90.0191,90.0928,90.0006,90.0467,8300.0
2015-04-14 12:20:00,97.61,97.64,97.57,97.64,4000.0,90.0283,90.056,89.9914,90.056,4000.0
2015-04-14 12:30:00,97.65,97.91,97.65,97.89,38400.0,90.0652,90.305,90.0652,90.2865,38400.0
2015-04-14 12:40:00,97.89,97.89,97.79,97.79,6400.0,90.2865,90.2865,90.1943,90.1943,6400.0
2015-04-14 12:50:00,97.79,97.84,97.7,97.72,8800.0,90.1943,90.2404,90.1113,90.1297,8800.0
2015-04-14 13:00:00,97.72,97.74,97.65,97.72,9800.0,90.1297,90.1482,90.0652,90.1297,9800.0
2015-04-14 13:10:00,97.73,97.8,97.66,97.66,9300.0,90.139,90.2035,90.0744,90.0744,9300.0
2015-04-14 13:20:00,97.67,97.82,97.67,97.78,157200.0,90.0836,90.222,90.0836,90.1851,157200.0
2015-04-14 13:30:00,97.79,97.88,97.79,97.84,6500.0,90.1943,90.2773,90.1943,90.2404,6500.0
2015-04-14 13:40:00,97.82,97.86,97.81,97.82,6100.0,90.222,90.2589,90.2127,90.222,6100.0
2015-04-14 13:50:00,97.81,97.84,97.75,97.84,4500.0,90.2127,90.2404,90.1574,90.2404,4500.0
2015-04-14 14:00:00,97.82,97.85,97.74,97.84,8400.0,90.222,90.2496,90.1482,90.2404,8400.0
2015-04-14 14:10:00,97.83,97.83,97.73,97.79,5800.0,90.2312,90.2312,90.139,90.1943,5800.0
2015-04-14 14:20:00,97.78,97.83,97.75,97.81,8100.0,90.1851,90.2312,90.1574,90.2127,8100.0
2015-04-14 14:30:00,97.82,97.82,97.69,97.72,6500.0,90.222,90.222,90.1021,90.1297,6500.0
2015-04-14 14:40:00,97.7,97.82,97.7,97.79,941800.0,90.1113,90.222,90.1113,90.1943,941800.0
2015-04-14 14:50:00,97.8,98.02,97.8,98.01,17400.0,90.2035,90.4064,90.2035,90.3972,17400.0
2015-04-14 15:00:00,98.0,98.07,97.98,98.04,14400.0,90.388,90.4526,90.3695,90.4249,14400.0
2015-04-14 15:10:00,98.04,98.12,98.03,98.12,13900.0,90.4249,90.4987,90.4157,90.4987,13900.0
2015-04-14 15:20:00,98.11,98.11,97.91,97.92,13600.0,90.4894,90.4894,90.305,90.3142,13600.0
2015-04-14 15:30:00,97.94,98.02,97.9,97.96,17900.0,90.3326,90.4064,90.2958,90.3511,17900.0
2015-04-14 15:40:00,97.96,98.01,97.9,97.92,23400.0,90.3511,90.3972,90.2958,90.3142,23400.0
2015-04-14 15:50:00,97.93,97.93,97.77,97.88,55300.0,90.3234,90.3234,90.1759,90.2773,55300.0
2015-04-15 09:30:00,98.4,98.66,98.14,98.51,33400.0,90.7569,90.9967,90.5171,90.8584,33400.0
2015-04-15 09:40:00,98.51,98.65,98.38,98.52,16900.0,90.8584,90.9875,90.7385,90.8676,16900.0
2015-04-15 09:50:00,98.51,98.55,98.4,98.5,19900.0,90.8584,90.8953,90.7569,90.8492,19900.0
2015-04-15 10:00:00,98.5,98.53,98.23,98.27,18400.0,90.8492,90.8768,90.6001,90.637,18400.0
2015-04-15 10:10:00,98.3,98.34,98.21,98.21,13100.0,90.6647,90.7016,90.5817,90.5817,13100.0
2015-04-15 10:20:00,98.22,98.3,98.03,98.04,26600.0,90.5909,90.6647,90.4157,90.4249,26600.0
2015-04-15 10:30:00,98.04,98.15,98.02,98.12,25100.0,90.4249,90.5263,90.4064,90.4987,25100.0
2015-04-15 10:40:00,98.1,98.2,98.02,98.12,15400.0,90.4802,90.5725,90.4064,90.4987,15400.0
2015-04-15 10:50:00,98.14,98.17,98.05,98.13,17800.0,90.5171,90.5448,90.4341,90.5079,17800.0
2015-04-15 11:00:00,98.14,98.17,98.07,98.1,10600.0,90.5171,90.5448,90.4526,90.4802,10600.0
2015-04-15 11:10:00,98.07,98.15,98.01,98.06,11700.0,90.4526,90.5263,90.3972,90.4433,11700.0
2015-04-15 11:20:00,98.06,98.07,97.97,98.02,13000.0,90.4433,90.4526,90.3603,90.4064,13000.0
2015-04-15 11:30:00,98.0,98.02,97.82,97.82,13900.0,90.388,90.4064,90.222,90.222,13900.0
2015-04-15 11:40:00,97.84,97.94,97.84,97.93,13200.0,90.2404,90.3326,90.2404,90.3234,13200.0
2015-04-15 11:50:00,97.95,97.98,97.93,97.94,8800.0,90.3419,90.3695,90.3234,90.3326,8800.0
2015-04-15 12:00:00,97.95,97.98,97.93,97.95,17800.0,90.3419,90.3695,90.3234,90.3419,17800.0
2015-04-15 12:10:00,97.94,98.02,97.94,97.99,7200.0,90.3326,90.4064,90.3326,90.3788,7200.0
2015-04-15 12:20:00,97.98,98.02,97.92,98.0,9600.0,90.3695,90.4064,90.3142,90.388,9600.0
2015-04-15 12:30:00,97.97,97.99,97.85,97.91,11000.0,90.3603,90.3788,90.2496,90.305,11000.0
2015-04-15 12:40:00,97.92,97.99,97.85,97.97,8000.0,90.3142,90.3788,90.2496,90.3603,8000.0
2015-04-15 12:50:00,97.96,98.03,97.91,97.98,8000.0,90.3511,90.4157,90.305,90.3695,8000.0
2015-04-15 13:00:00,97.97,98.01,97.91,97.95,12900.0,90.3603,90.3972,90.305,90.3419,12900.0
2015-04-15 13:10:00,97.95,98.01,97.9,97.9,19900.0,90.3419,90.3972,90.2958,90.2958,19900.0
2015-04-15 13:20:00,97.94,98.05,97.91,98.04,12200.0,90.3326,90.4341,90.305,90.4249,12200.0
2015-04-15 13:30:00,98.04,98.04,97.92,97.94,15300.0,90.4249,90.4249,90.3142,90.3326,15300.0
2015-04-15 13:40:00,97.94,98.05,97.92,97.98,16000.0,90.3326,90.4341,90.3142,90.3695,16000.0
2015-04-15 13:50:00,97.99,98.04,97.87,97.91,13200.0,90.3788,90.4249,90.2681,90.305,13200.0
2015-04-15 14:00:00,97.93,98.0,97.86,98.0,20900.0,90.3234,90.388,90.2589,90.388,20900.0
2015-04-15 14:10:00,97.98,98.04,97.92,98.03,18200.0,90.3695,90.4249,90.3142,90.4157,18200.0
2015-04-15 14:20:00,98.05,98.05,97.84,97.89,23400.0,90.4341,90.4341,90.2404,90.2865,23400.0
2015-04-15 14:30:00,97.9,97.95,97.88,97.94,17700.0,90.2958,90.3419,90.2773,90.3326,17700.0
2015-04-15 14:40:00,97.95,98.15,97.95,98.12,26100.0,90.3419,90.5263,90.3419,90.4987,26100.0
2015-04-15 14:50:00,98.11,98.14,98.06,98.12,26200.0,90.4894,90.5171,90.4433,90.4987,26200.0
2015-04-15 15:00:00,98.14,98.16,98.09,98.11,17500.0,90.5171,90.5356,90.471,90.4894,17500.0
2015-04-15 15:10:00,98.12,98.14,98.05,98.11,22200.0,90.4987,90.5171,90.4341,90.4894,22200.0
2015-04-15 15:20:00,98.13,98.16,97.99,98.13,32600.0,90.5079,90.5356,90.3788,90.5079,32600.0
2015-04-15 15:30:00,98.14,98.19,98.05,98.06,31800.0,90.5171,90.5632,90.4341,90.4433,31800.0
2015-04-15 15:40:00,98.05,98.1,97.96,97.97,33700.0,90.4341,90.4802,90.3511,90.3603,33700.0
2015-04-15 15:50:00,97.97,98.01,97.87,97.97,64600.0,90.3603,90.3972,90.2681,90.3603,64600.0
2015-04-16 09:30:00,97.29,97.35,96.91,97.26,68500.0,89.7331,89.7885,89.3827,89.7055,68500.0
2015-04-16 09:40:00,97.27,97.3,97.01,97.11,62800.0,89.7147,89.7424,89.4749,89.5671,62800.0
2015-04-16 09:50:00,97.14,97.35,97.12,97.23,21200.0,89.5948,89.7885,89.5763,89.6778,21200.0
2015-04-16 10:00:00,97.24,97.27,97.0,97.04,54800.0,89.687,89.7147,89.4657,89.5026,54800.0
2015-04-16 10:10:00,97.05,97.21,97.05,97.1,27700.0,89.5118,89.6594,89.5118,89.5579,27700.0
2015-04-16 10:20:00,97.1,97.17,96.99,97.09,25900.0,89.5579,89.6225,89.4564,89.5487,25900.0
2015-04-16 10:30:00,97.1,97.11,97.04,97.07,27400.0,89.5579,89.5671,89.5026,89.5302,27400.0
2015-04-16 10:40:00,97.08,97.31,97.07,97.27,34300.0,89.5394,89.7516,89.5302,89.7147,34300.0
2015-04-16 10:50:00,97.3,97.33,97.17,97.17,41500.0,89.7424,89.77,89.6225,89.6225,41500.0
2015-04-16 11:00:00,97.18,97.31,97.17,97.31,23700.0,89.6317,89.7516,89.6225,89.7516,23700.0
2015-04-16 11:10:00,97.31,97.34,97.25,97.28,27200.0,89.7516,89.7793,89.6962,89.7239,27200.0
2015-04-16 11:20:00,97.28,97.35,97.21,97.28,24300.0,89.7239,89.7885,89.6594,89.7239,24300.0
2015-04-16 11:30:00,97.29,97.43,97.28,97.38,34100.0,89.7331,89.8623,89.7239,89.8161,34100.0
2015-04-16 11:40:00,97.38,97.38,97.13,97.16,22100.0,89.8161,89.8161,89.5856,89.6132,22100.0
2015-04-16 11:50:00,97.17,97.29,97.14,97.29,18400.0,89.6225,89.7331,89.5948,89.7331,18400.0
2015-04-16 12:00:00,97.29,97.38,97.29,97.32,16500.0,89.7331,89.8161,89.7331,89.7608,16500.0
2015-04-16 12:10:00,97.33,97.37,97.3,97.32,11900.0,89.77,89.8069,89.7424,89.7608,11900.0
2015-04-16 12:20:00,97.31,97.31,97.23,97.26,8500.0,89.7516,89.7516,89.6778,89.7055,8500.0
2015-04-16 12:30:00,97.26,97.36,97.25,97.31,19200.0,89.7055,89.7977,89.6962,89.7516,19200.0
2015-04-16 12:40:00,97.31,97.34,97.29,97.33,7900.0,89.7516,89.7793,89.7331,89.77,7900.0
2015-04-16 12:50:00,97.32,97.36,97.3,97.35,10400.0,89.7608,89.7977,89.7424,89.7885,10400.0
2015-04-16 13:00:00,97.34,97.37,97.25,97.27,18400.0,89.7793,89.8069,89.6962,89.7147,18400.0
2015-04-16 13:10:00,97.28,97.28,97.2,97.23,21800.0,89.7239,89.7239,89.6501,89.6778,21800.0
2015-04-16 13:20:00,97.23,97.24,97.1,97.19,32300.0,89.6778,89.687,89.5579,89.6409,32300.0
2015-04-16 13:30:00,97.21,97.29,97.2,97.23,16800.0,89.6594,89.7331,89.6501,89.6778,16800.0
2015-04-16 13:40:00,97.25,97.33,97.23,97.33,24100.0,89.6962,89.77,89.6778,89.77,24100.0
2015-04-16 13:50:00,97.36,97.49,97.35,97.46,13800.0,89.7977,89.9176,89.7885,89.8899,13800.0
2015-04-16 14:00:00,97.47,97.48,97.29,97.3,20200.0,89.8992,89.9084,89.7331,89.7424,20200.0
2015-04-16 14:10:00,97.34,97.4,97.32,97.33,19600.0,89.7793,89.8346,89.7608,89.77,19600.0
2015-04-16 14:20:00,97.33,97.37,97.29,97.34,24400.0,89.77,89.8069,89.7331,89.7793,24400.0
2015-04-16 14:30:00,97.37,97.38,97.29,97.36,19400.0,89.8069,89.8161,89.7331,89.7977,19400.0
2015-04-16 14:40:00,97.36,97.39,97.33,97.34,26100.0,89.7977,89.8254,89.77,89.7793,26100.0
2015-04-16 14:50:00,97.33,97.35,97.17,97.18,33600.0,89.77,89.7885,89.6225,89.6317,33600.0
2015-04-16 15:00:00,97.17,97.26,97.17,97.24,36500.0,89.6225,89.7055,89.6225,89.687,36500.0
2015-04-16 15:10:00,97.25,97.29,97.24,97.27,37500.0,89.6962,89.7331,89.687,89.7147,37500.0
2015-04-16 15:20:00,97.27,97.32,97.18,97.24,45100.0,89.7147,89.7608,89.6317,89.687,45100.0
2015-04-16 15:30:00,97.24,97.36,97.2,97.36,52100.0,89.687,89.7977,89.6501,89.7977,52100.0
2015-04-16 15:40:00,97.35,97.43,97.3,97.43,48600.0,89.7885,89.8623,89.7424,89.8623,48600.0
2015-04-16 15:50:00,97.42,97.45,97.38,97.4,130800.0,89.853,89.8807,89.8161,89.8346,130800.0
2015-04-17 09:30:00,96.51,96.71,96.23,96.7,124600.0,89.0137,89.1982,88.7555,89.189,124600.0
2015-04-17 09:40:00,96.63,96.7,96.05,96.32,38400.0,89.1244,89.189,88.5895,88.8385,38400.0
2015-04-17 09:50:00,96.27,96.33,96.15,96.22,26700.0,88.7924,88.8477,88.6817,88.7462,26700.0
2015-04-17 10:00:00,96.22,96.32,95.76,95.85,29800.0,88.7462,88.8385,88.322,88.405,29800.0
2015-04-17 10:10:00,95.9,96.02,95.82,95.82,28900.0,88.4511,88.5618,88.3773,88.3773,28900.0
2015-04-17 10:20:00,95.86,95.9,95.66,95.75,33200.0,88.4142,88.4511,88.2297,88.3128,33200.0
2015-04-17 10:30:00,95.74,96.05,95.74,96.05,27500.0,88.3035,88.5895,88.3035,88.5895,27500.0
2015-04-17 10:40:00,96.04,96.24,96.04,96.21,16700.0,88.5802,88.7647,88.5802,88.737,16700.0
2015-04-17 10:50:00,96.18,96.18,96.06,96.06,19900.0,88.7094,88.7094,88.5987,88.5987,19900.0
2015-04-17 11:00:00,96.05,96.07,95.81,95.95,18500.0,88.5895,88.6079,88.3681,88.4972,18500.0
2015-04-17 11:10:00,95.93,96.01,95.92,95.98,16600.0,88.4788,88.5526,88.4696,88.5249,16600.0
2015-04-17 11:20:00,95.99,96.09,95.98,96.06,23200.0,88.5341,88.6263,88.5249,88.5987,23200.0
2015-04-17 11:30:00,96.1,96.1,95.99,96.06,24100.0,88.6356,88.6356,88.5341,88.5987,24100.0
2015-04-17 11:40:00,96.06,96.08,95.94,96.08,20500.0,88.5987,88.6171,88.488,88.6171,20500.0
2015-04-17 11:50:00,96.08,96.29,96.06,96.24,17600.0,88.6171,88.8108,88.5987,88.7647,17600.0
2015-04-17 12:00:00,96.23,96.3,96.18,96.26,31000.0,88.7555,88.82,88.7094,88.7831,31000.0
2015-04-17 12:10:00,96.26,96.38,96.25,96.25,14900.0,88.7831,88.8938,88.7739,88.7739,14900.0
2015-04-17 12:20:00,96.29,96.33,96.21,96.25,19100.0,88.8108,88.8477,88.737,88.7739,19100.0
2015-04-17 12:30:00,96.24,96.26,96.16,96.19,11500.0,88.7647,88.7831,88.6909,88.7186,11500.0
2015-04-17 12:40:00,96.18,96.18,95.98,96.09,8900.0,88.7094,88.7094,88.5249,88.6263,8900.0
2015-04-17 12:50:00,96.11,96.11,95.93,95.93,10600.0,88.6448,88.6448,88.4788,88.4788,10600.0
2015-04-17 13:00:00,95.91,96.04,95.9,96.0,13100.0,88.4603,88.5802,88.4511,88.5433,13100.0
2015-04-17 13:10:00,95.98,96.05,95.94,96.0,10000.0,88.5249,88.5895,88.488,88.5433,10000.0
2015-04-17 13:20:00,96.0,96.03,95.85,95.86,11400.0,88.5433,88.571,88.405,88.4142,11400.0
2015-04-17 13:30:00,95.85,95.95,95.82,95.9,20400.0,88.405,88.4972,88.3773,88.4511,20400.0
2015-04-17 13:40:00,95.9,95.9,95.72,95.72,18500.0,88.4511,88.4511,88.2851,88.2851,18500.0
2015-04-17 13:50:00,95.75,95.83,95.53,95.57,25600.0,88.3128,88.3865,88.1098,88.1467,25600.0
2015-04-17 14:00:00,95.59,95.62,95.41,95.43,34300.0,88.1652,88.1929,87.9992,88.0176,34300.0
2015-04-17 14:10:00,95.46,95.54,95.36,95.5,25500.0,88.0453,88.1191,87.953,88.0822,25500.0
2015-04-17 14:20:00,95.5,95.5,95.4,95.41,16500.0,88.0822,88.0822,87.9899,87.9992,16500.0
2015-04-17 14:30:00,95.41,95.47,95.37,95.4,22300.0,87.9992,88.0545,87.9623,87.9899,22300.0
2015-04-17 14:40:00,95.41,95.51,95.4,95.4,26100.0,87.9992,88.0914,87.9899,87.9899,26100.0
2015-04-17 14:50:00,95.4,95.48,95.33,95.43,17800.0,87.9899,88.0637,87.9254,88.0176,17800.0
2015-04-17 15:00:00,95.45,95.5,95.42,95.49,23200.0,88.0361,88.0822,88.0084,88.073,23200.0
2015-04-17 15:10:00,95.49,95.59,95.48,95.5,35500.0,88.073,88.1652,88.0637,88.0822,35500.0
2015-04-17 15:20:00,95.52,95.75,95.44,95.75,53600.0,88.1006,88.3128,88.0268,88.3128,53600.0
2015-04-17 15:30:00,95.76,95.91,95.75,95.8,60200.0,88.322,88.4603,88.3128,88.3589,60200.0
2015-04-17 15:40:00,95.8,95.82,95.61,95.63,70600.0,88.3589,88.3773,88.1836,88.2021,70600.0
2015-04-17 15:50:00,95.62,95.67,95.52,95.59,143800.0,88.1929,88.239,88.1006,88.1652,143800.0
2015-04-20 09:30:00,96.4,97.16,96.05,96.91,42700.0,88.9123,89.6132,88.5895,89.3827,42700.0
2015-04-20 09:40:00,96.91,97.14,96.85,96.96,25300.0,89.3827,89.5948,89.3273,89.4288,25300.0
2015-04-20 09:50:00,97.03,97.06,96.82,96.91,25000.0,89.4933,89.521,89.2996,89.3827,25000.0
2015-04-20 10:00:00,96.91,97.03,96.73,96.77,31600.0,89.3827,89.4933,89.2166,89.2535,31600.0
2015-04-20 10:10:00,96.78,96.8,96.59,96.6,28700.0,89.2628,89.2812,89.0875,89.0967,28700.0
2015-04-20 10:20:00,96.6,96.74,96.51,96.72,27300.0,89.0967,89.2259,89.0137,89.2074,27300.0
2015-04-20 10:30:00,96.72,96.83,96.71,96.83,28900.0,89.2074,89.3089,89.1982,89.3089,28900.0
2015-04-20 10:40:00,96.81,96.81,96.7,96.72,16300.0,89.2904,89.2904,89.189,89.2074,16300.0
2015-04-20 10:50:00,96.73,97.05,96.73,96.93,25300.0,89.2166,89.5118,89.2166,89.4011,25300.0
2015-04-20 11:00:00,96.96,97.04,96.92,96.94,20100.0,89.4288,89.5026,89.3919,89.4103,20100.0
2015-04-20 11:10:00,96.95,97.03,96.85,96.92,44700.0,89.4195,89.4933,89.3273,89.3919,44700.0
2015-04-20 11:20:00,96.92,96.98,96.88,96.95,19200.0,89.3919,89.4472,89.355,89.4195,19200.0
2015-04-20 11:30:00,96.97,97.0,96.78,96.8,25500.0,89.438,89.4657,89.2628,89.2812,25500.0
2015-04-20 11:40:00,96.8,96.91,96.8,96.88,16200.0,89.2812,89.3827,89.2812,89.355,16200.0
2015-04-20 11:50:00,96.88,96.9,96.84,96.88,17000.0,89.355,89.3734,89.3181,89.355,17000.0
2015-04-20 12:00:00,96.92,96.92,96.87,96.87,12800.0,89.3919,89.3919,89.3458,89.3458,12800.0
2015-04-20 12:10:00,96.88,96.89,96.75,96.77,34400.0,89.355,89.3642,89.2351,89.2535,34400.0
2015-04-20 12:20:00,96.76,96.84,96.76,96.81,20100.0,89.2443,89.3181,89.2443,89.2904,20100.0
2015-04-20 12:30:00,96.81,96.82,96.74,96.75,12600.0,89.2904,89.2996,89.2259,89.2351,12600.0
2015-04-20 12:40:00,96.75,96.77,96.71,96.73,17600.0,89.2351,89.2535,89.1982,89.2166,17600.0
2015-04-20 12:50:00,96.75,96.8,96.73,96.73,14400.0,89.2351,89.2812,89.2166,89.2166,14400.0
2015-04-20 13:00:00,96.74,96.8,96.7,96.76,15400.0,89.2259,89.2812,89.189,89.2443,15400.0
2015-04-20 13:10:00,96.77,96.85,96.74,96.74,11000.0,89.2535,89.3273,89.2259,89.2259,11000.0
2015-04-20 13:20:00,96.75,96.76,96.61,96.72,10800.0,89.2351,89.2443,89.106,89.2074,10800.0
2015-04-20 13:30:00,96.72,96.76,96.7,96.74,10800.0,89.2074,89.2443,89.189,89.2259,10800.0
2015-04-20 13:40:00,96.73,96.74,96.67,96.73,9500.0,89.2166,89.2259,89.1613,89.2166,9500.0
2015-04-20 13:50:00,96.73,96.75,96.68,96.73,9500.0,89.2166,89.2351,89.1705,89.2166,9500.0
2015-04-20 14:00:00,96.73,96.81,96.73,96.79,13900.0,89.2166,89.2904,89.2166,89.272,13900.0
2015-04-20 14:10:00,96.75,96.75,96.66,96.69,20900.0,89.2351,89.2351,89.1521,89.1797,20900.0
2015-04-20 14:20:00,96.7,96.77,96.65,96.7,15100.0,89.189,89.2535,89.1428,89.189,15100.0
2015-04-20 14:30:00,96.68,96.75,96.63,96.71,58500.0,89.1705,89.2351,89.1244,89.1982,58500.0
2015-04-20 14:40:00,96.73,96.77,96.69,96.74,24200.0,89.2166,89.2535,89.1797,89.2259,24200.0
2015-04-20 14:50:00,96.74,96.77,96.7,96.77,9800.0,89.2259,89.2535,89.189,89.2535,9800.0
2015-04-20 15:00:00,96.78,96.82,96.71,96.75,28400.0,89.2628,89.2996,89.1982,89.2351,28400.0
2015-04-20 15:10:00,96.75,96.84,96.71,96.8,20700.0,89.2351,89.3181,89.1982,89.2812,20700.0
2015-04-20 15:20:00,96.81,96.82,96.65,96.72,26900.0,89.2904,89.2996,89.1428,89.2074,26900.0
2015-04-20 15:30:00,96.74,96.78,96.64,96.64,44800.0,89.2259,89.2628,89.1336,89.1336,44800.0
2015-04-20 15:40:00,96.64,96.69,96.55,96.65,34200.0,89.1336,89.1797,89.0506,89.1428,34200.0
2015-04-20 15:50:00,96.64,96.7,96.61,96.65,68200.0,89.1336,89.189,89.106,89.1428,68200.0
2015-04-21 09:30:00,97.31,97.96,96.7,97.85,57400.0,89.7516,90.3511,89.189,90.2496,57400.0
2015-04-21 09:40:00,97.82,98.03,97.5,97.98,87900.0,90.222,90.4157,89.9268,90.3695,87900.0
2015-04-21 09:50:00,97.94,98.03,97.82,97.82,24600.0,90.3326,90.4157,90.222,90.222,24600.0
2015-04-21 10:00:00,97.83,97.92,97.45,97.5,36000.0,90.2312,90.3142,89.8807,89.9268,36000.0
2015-04-21 10:10:00,97.5,98.01,97.5,97.94,44200.0,89.9268,90.3972,89.9268,90.3326,44200.0
2015-04-21 10:20:00,97.93,97.97,97.67,97.82,27500.0,90.3234,90.3603,90.0836,90.222,27500.0
2015-04-21 10:30:00,97.81,97.81,97.65,97.68,27300.0,90.2127,90.2127,90.0652,90.0928,27300.0
2015-04-21 10:40:00,97.68,97.7,97.5,97.52,28800.0,90.0928,90.1113,89.9268,89.9453,28800.0
2015-04-21 10:50:00,97.5,97.7,97.5,97.67,11400.0,89.9268,90.1113,89.9268,90.0836,11400.0
2015-04-21 11:00:00,97.66,97.71,97.45,97.48,27500.0,90.0744,90.1205,89.8807,89.9084,27500.0
2015-04-21 11:10:00,97.46,97.51,97.43,97.49,17600.0,89.8899,89.936,89.8623,89.9176,17600.0
2015-04-21 11:20:00,97.5,97.5,97.41,97.45,12900.0,89.9268,89.9268,89.8438,89.8807,12900.0
2015-04-21 11:30:00,97.42,97.54,97.38,97.45,32300.0,89.853,89.9637,89.8161,89.8807,32300.0
2015-04-21 11:40:00,97.44,97.47,97.16,97.24,25400.0,89.8715,89.8992,89.6132,89.687,25400.0
2015-04-21 11:50:00,97.23,97.26,97.19,97.21,8900.0,89.6778,89.7055,89.6409,89.6594,8900.0
2015-04-21 12:00:00,97.22,97.23,97.12,97.21,13900.0,89.6686,89.6778,89.5763,89.6594,13900.0
2015-04-21 12:10:00,97.21,97.25,97.06,97.06,13200.0,89.6594,89.6962,89.521,89.521,13200.0
2015-04-21 12:20:00,97.07,97.19,97.07,97.16,8100.0,89.5302,89.6409,89.5302,89.6132,8100.0
2015-04-21 12:30:00,97.16,97.21,97.13,97.21,11600.0,89.6132,89.6594,89.5856,89.6594,11600.0
2015-04-21 12:40:00,97.18,97.18,97.11,97.15,10800.0,89.6317,89.6317,89.5671,89.604,10800.0
2015-04-21 12:50:00,97.15,97.25,97.14,97.25,12500.0,89.604,89.6962,89.5948,89.6962,12500.0
2015-04-21 13:00:00,97.26,97.34,97.23,97.33,7700.0,89.7055,89.7793,89.6778,89.77,7700.0
2015-04-21 13:10:00,97.34,97.44,97.33,97.41,4800.0,89.7793,89.8715,89.77,89.8438,4800.0
2015-04-21 13:20:00,97.41,97.42,97.35,97.39,7300.0,89.8438,89.853,89.7885,89.8254,7300.0
2015-04-21 13:30:00,97.4,97.4,97.25,97.34,10300.0,89.8346,89.8346,89.6962,89.7793,10300.0
2015-04-21 13:40:00,97.35,97.39,97.27,97.28,9000.0,89.7885,89.8254,89.7147,89.7239,9000.0
2015-04-21 13:50:00,97.31,97.36,97.26,97.26,7400.0,89.7516,89.7977,89.7055,89.7055,7400.0
2015-04-21 14:00:00,97.24,97.25,97.13,97.22,11400.0,89.687,89.6962,89.5856,89.6686,11400.0
2015-04-21 14:10:00,97.22,97.42,97.2,97.41,9100.0,89.6686,89.853,89.6501,89.8438,9100.0
2015-04-21 14:20:00,97.43,97.56,97.41,97.56,21000.0,89.8623,89.9822,89.8438,89.9822,21000.0
2015-04-21 14:30:00,97.57,97.59,97.5,97.52,9300.0,89.9914,90.0098,89.9268,89.9453,9300.0
2015-04-21 14:40:00,97.52,97.58,97.47,97.57,11400.0,89.9453,90.0006,89.8992,89.9914,11400.0
2015-04-21 14:50:00,97.56,97.63,97.53,97.57,11100.0,89.9822,90.0467,89.9545,89.9914,11100.0
2015-04-21 15:00:00,97.56,97.58,97.5,97.56,12400.0,89.9822,90.0006,89.9268,89.9822,12400.0
2015-04-21 15:10:00,97.55,97.55,97.4,97.45,16600.0,89.9729,89.9729,89.8346,89.8807,16600.0
2015-04-21 15:20:00,97.44,97.48,97.29,97.33,30100.0,89.8715,89.9084,89.7331,89.77,30100.0
2015-04-21 15:30:00,97.33,97.41,97.32,97.36,48600.0,89.77,89.8438,89.7608,89.7977,48600.0
2015-04-21 15:40:00,97.36,97.41,97.2,97.2,36000.0,89.7977,89.8438,89.6501,89.6501,36000.0
2015-04-21 15:50:00,97.2,97.31,97.19,97.24,76000.0,89.6501,89.7516,89.6409,89.687,76000.0
2015-04-22 09:30:00,98.55,99.77,98.5,99.71,245500.0,90.8953,92.0205,90.8492,91.9652,245500.0
2015-04-22 09:40:00,99.69,99.9,99.39,99.45,98800.0,91.9467,92.1404,91.67,91.7254,98800.0
2015-04-22 09:50:00,99.45,99.59,99.36,99.51,157200.0,91.7254,91.8545,91.6424,91.7807,157200.0
2015-04-22 10:00:00,99.5,99.61,99.28,99.57,60600.0,91.7715,91.8729,91.5686,91.836,60600.0
2015-04-22 10:10:00,99.56,99.81,99.54,99.7,125400.0,91.8268,92.0574,91.8084,91.9559,125400.0
2015-04-22 10:20:00,99.72,99.74,99.53,99.74,90500.0,91.9744,91.9928,91.7991,91.9928,90500.0
2015-04-22 10:30:00,99.75,99.8,99.67,99.72,29300.0,92.0021,92.0482,91.9283,91.9744,29300.0
2015-04-22 10:40:00,99.72,100.05,99.63,99.94,52300.0,91.9744,92.2788,91.8914,92.1773,52300.0
2015-04-22 10:50:00,99.93,99.96,99.87,99.92,27500.0,92.1681,92.1957,92.1127,92.1589,27500.0
2015-04-22 11:00:00,99.92,99.94,99.85,99.91,44400.0,92.1589,92.1773,92.0943,92.1496,44400.0
2015-04-22 11:10:00,99.9,99.94,99.77,99.77,56300.0,92.1404,92.1773,92.0205,92.0205,56300.0
2015-04-22 11:20:00,99.77,99.8,99.67,99.75,38400.0,92.0205,92.0482,91.9283,92.0021,38400.0
2015-04-22 11:30:00,99.75,99.8,99.74,99.8,33700.0,92.0021,92.0482,91.9928,92.0482,33700.0
2015-04-22 11:40:00,99.8,99.85,99.79,99.8,21600.0,92.0482,92.0943,92.039,92.0482,21600.0
2015-04-22 11:50:00,99.81,99.82,99.73,99.75,15500.0,92.0574,92.0666,91.9836,92.0021,15500.0
2015-04-22 12:00:00,99.76,99.76,99.57,99.64,27000.0,92.0113,92.0113,91.836,91.9006,27000.0
2015-04-22 12:10:00,99.64,99.73,99.63,99.7,26300.0,91.9006,91.9836,91.8914,91.9559,26300.0
2015-04-22 12:20:00,99.7,99.75,99.68,99.74,25200.0,91.9559,92.0021,91.9375,91.9928,25200.0
2015-04-22 12:30:00,99.74,99.75,99.68,99.71,11200.0,91.9928,92.0021,91.9375,91.9652,11200.0
2015-04-22 12:40:00,99.71,99.72,99.68,99.69,11000.0,91.9652,91.9744,91.9375,91.9467,11000.0
2015-04-22 12:50:00,99.69,99.76,99.66,99.7,21400.0,91.9467,92.0113,91.9191,91.9559,21400.0
2015-04-22 13:00:00,99.7,99.74,99.62,99.65,23700.0,91.9559,91.9928,91.8822,91.9098,23700.0
2015-04-22 13:10:00,99.65,99.73,99.64,99.73,26200.0,91.9098,91.9836,91.9006,91.9836,26200.0
2015-04-22 13:20:00,99.73,99.75,99.68,99.72,23100.0,91.9836,92.0021,91.9375,91.9744,23100.0
2015-04-22 13:30:00,99.73,99.75,99.71,99.75,20700.0,91.9836,92.0021,91.9652,92.0021,20700.0
2015-04-22 13:40:00,99.75,99.85,99.75,99.83,43200.0,92.0021,92.0943,92.0021,92.0758,43200.0
2015-04-22 13:50:00,99.81,99.85,99.78,99.84,15600.0,92.0574,92.0943,92.0297,92.0851,15600.0
2015-04-22 14:00:00,99.83,99.84,99.8,99.83,30000.0,92.0758,92.0851,92.0482,92.0758,30000.0
2015-04-22 14:10:00,99.82,99.91,99.82,99.91,59900.0,92.0666,92.1496,92.0666,92.1496,59900.0
2015-04-22 14:20:00,99.91,99.99,99.91,99.98,44200.0,92.1496,92.2234,92.1496,92.2142,44200.0
2015-04-22 14:30:00,99.97,100.05,99.96,100.05,60000.0,92.205,92.2788,92.1957,92.2788,60000.0
2015-04-22 14:40:00,100.05,100.1,100.0,100.03,59100.0,92.2788,92.3249,92.2326,92.2603,59100.0
2015-04-22 14:50:00,100.03,100.03,99.92,99.95,161200.0,92.2603,92.2603,92.1589,92.1865,161200.0
2015-04-22 15:00:00,99.95,100.09,99.95,100.08,68000.0,92.1865,92.3157,92.1865,92.3064,68000.0
2015-04-22 15:10:00,100.07,100.16,100.07,100.12,67300.0,92.2972,92.3802,92.2972,92.3433,67300.0
2015-04-22 15:20:00,100.12,100.12,100.05,100.05,44900.0,92.3433,92.3433,92.2788,92.2788,44900.0
2015-04-22 15:30:00,100.05,100.05,99.88,99.9,89800.0,92.2788,92.2788,92.122,92.1404,89800.0
2015-04-22 15:40:00,99.9,100.01,99.87,100.0,137800.0,92.1404,92.2419,92.1127,92.2326,137800.0
2015-04-22 15:50:00,99.99,100.25,99.98,100.15,209100.0,92.2234,92.4632,92.2142,92.371,209100.0
2015-04-23 09:30:00,99.78,100.13,99.56,100.13,31400.0,92.0297,92.3525,91.8268,92.3525,31400.0
2015-04-23 09:40:00,100.04,100.13,100.01,100.09,11600.0,92.2695,92.3525,92.2419,92.3157,11600.0
2015-04-23 09:50:00,100.1,100.31,100.03,100.18,13400.0,92.3249,92.5186,92.2603,92.3987,13400.0
2015-04-23 10:00:00,100.25,100.39,100.1,100.18,16900.0,92.4632,92.5923,92.3249,92.3987,16900.0
2015-04-23 10:10:00,100.18,100.33,100.05,100.26,23200.0,92.3987,92.537,92.2788,92.4724,23200.0
2015-04-23 10:20:00,100.24,100.54,100.16,100.51,23900.0,92.454,92.7307,92.3802,92.703,23900.0
2015-04-23 10:30:00,100.54,100.78,100.53,100.63,20600.0,92.7307,92.9521,92.7215,92.8137,20600.0
2015-04-23 10:40:00,100.6,100.71,100.56,100.6,24300.0,92.786,92.8875,92.7491,92.786,24300.0
2015-04-23 10:50:00,100.62,100.75,100.56,100.67,17100.0,92.8045,92.9244,92.7491,92.8506,17100.0
2015-04-23 11:00:00,100.67,100.87,100.66,100.75,18000.0,92.8506,93.0351,92.8414,92.9244,18000.0
2015-04-23 11:10:00,100.75,100.88,100.64,100.65,18700.0,92.9244,93.0443,92.8229,92.8322,18700.0
2015-04-23 11:20:00,100.64,100.79,100.61,100.79,14900.0,92.8229,92.9613,92.7953,92.9613,14900.0
2015-04-23 11:30:00,100.81,100.81,100.68,100.72,10900.0,92.9797,92.9797,92.8598,92.8967,10900.0
2015-04-23 11:40:00,100.73,100.79,100.63,100.66,10600.0,92.9059,92.9613,92.8137,92.8414,10600.0
2015-04-23 11:50:00,100.66,101.09,100.66,101.04,19700.0,92.8414,93.238,92.8414,93.1919,19700.0
2015-04-23 12:00:00,101.02,101.07,100.91,101.07,11400.0,93.1734,93.2195,93.072,93.2195,11400.0
2015-04-23 12:10:00,101.03,101.13,101.01,101.13,12600.0,93.1826,93.2749,93.1642,93.2749,12600.0
2015-04-23 12:20:00,101.13,101.16,100.99,101.07,9600.0,93.2749,93.3025,93.1457,93.2195,9600.0
2015-04-23 12:30:00,101.08,101.16,100.94,101.12,13700.0,93.2288,93.3025,93.0996,93.2656,13700.0
2015-04-23 12:40:00,101.17,101.29,101.17,101.24,12700.0,93.3118,93.4224,93.3118,93.3763,12700.0
2015-04-23 12:50:00,101.25,101.37,101.24,101.34,9900.0,93.3856,93.4962,93.3763,93.4686,9900.0
2015-04-23 13:00:00,101.34,101.44,101.3,101.4,27000.0,93.4686,93.5608,93.4317,93.5239,27000.0
2015-04-23 13:10:00,101.39,101.41,101.35,101.39,12400.0,93.5147,93.5331,93.4778,93.5147,12400.0
2015-04-23 13:20:00,101.39,101.47,101.37,101.43,15500.0,93.5147,93.5885,93.4962,93.5516,15500.0
2015-04-23 13:30:00,101.42,101.46,101.3,101.34,16300.0,93.5423,93.5792,93.4317,93.4686,16300.0
2015-04-23 13:40:00,101.34,101.4,101.32,101.33,9800.0,93.4686,93.5239,93.4501,93.4593,9800.0
2015-04-23 13:50:00,101.36,101.42,101.23,101.42,14100.0,93.487,93.5423,93.3671,93.5423,14100.0
2015-04-23 14:00:00,101.41,101.72,101.4,101.66,38500.0,93.5331,93.819,93.5239,93.7637,38500.0
2015-04-23 14:10:00,101.66,101.71,101.57,101.68,23600.0,93.7637,93.8098,93.6807,93.7822,23600.0
2015-04-23 14:20:00,101.68,101.74,101.64,101.7,19100.0,93.7822,93.8375,93.7453,93.8006,19100.0
2015-04-23 14:30:00,101.71,101.71,101.62,101.65,18500.0,93.8098,93.8098,93.7268,93.7545,18500.0
2015-04-23 14:40:00,101.66,101.73,101.42,101.68,83900.0,93.7637,93.8283,93.5423,93.7822,83900.0
2015-04-23 14:50:00,101.69,101.84,101.62,101.77,31100.0,93.7914,93.9297,93.7268,93.8652,31100.0
2015-04-23 15:00:00,101.77,101.88,101.68,101.8,27400.0,93.8652,93.9666,93.7822,93.8928,27400.0
2015-04-23 15:10:00,101.78,101.95,101.76,101.85,42400.0,93.8744,94.0312,93.8559,93.9389,42400.0
2015-04-23 15:20:00,101.84,101.86,101.73,101.77,34300.0,93.9297,93.9482,93.8283,93.8652,34300.0
2015-04-23 15:30:00,101.76,101.76,101.61,101.63,46700.0,93.8559,93.8559,93.7176,93.736,46700.0
2015-04-23 15:40:00,101.62,101.65,101.42,101.46,67000.0,93.7268,93.7545,93.5423,93.5792,67000.0
2015-04-23 15:50:00,101.47,101.56,101.39,101.44,144600.0,93.5885,93.6715,93.5147,93.5608,144600.0
2015-04-24 09:30:00,101.91,101.91,100.76,100.77,75300.0,93.9943,93.9943,92.9336,92.9428,75300.0
2015-04-24 09:40:00,100.82,100.85,100.48,100.77,59000.0,92.9889,93.0166,92.6754,92.9428,59000.0
2015-04-24 09:50:00,100.75,101.1,100.68,100.96,26900.0,92.9244,93.2472,92.8598,93.1181,26900.0
2015-04-24 10:00:00,100.95,101.01,100.86,100.91,38200.0,93.1089,93.1642,93.0258,93.072,38200.0
2015-04-24 10:10:00,100.92,100.98,100.89,100.94,20500.0,93.0812,93.1365,93.0535,93.0996,20500.0
2015-04-24 10:20:00,100.95,101.25,100.93,101.16,20900.0,93.1089,93.3856,93.0904,93.3025,20900.0
2015-04-24 10:30:00,101.15,101.29,101.1,101.28,9800.0,93.2933,93.4224,93.2472,93.4132,9800.0
2015-04-24 10:40:00,101.25,101.26,101.15,101.18,9300.0,93.3856,93.3948,93.2933,93.321,9300.0
2015-04-24 10:50:00,101.19,101.25,101.09,101.2,13500.0,93.3302,93.3856,93.238,93.3394,13500.0
2015-04-24 11:00:00,101.2,101.23,101.16,101.21,9600.0,93.3394,93.3671,93.3025,93.3487,9600.0
2015-04-24 11:10:00,101.23,101.3,101.17,101.29,15800.0,93.3671,93.4317,93.3118,93.4224,15800.0
2015-04-24 11:20:00,101.3,101.33,101.19,101.27,14900.0,93.4317,93.4593,93.3302,93.404,14900.0
2015-04-24 11:30:00,101.28,101.4,101.26,101.38,12100.0,93.4132,93.5239,93.3948,93.5055,12100.0
2015-04-24 11:40:00,101.36,101.41,101.31,101.39,12800.0,93.487,93.5331,93.4409,93.5147,12800.0
2015-04-24 11:50:00,101.39,101.39,101.27,101.34,12100.0,93.5147,93.5147,93.404,93.4686,12100.0
2015-04-24 12:00:00,101.3,101.34,101.24,101.32,7700.0,93.4317,93.4686,93.3763,93.4501,7700.0
2015-04-24 12:10:00,101.33,101.38,101.3,101.37,6500.0,93.4593,93.5055,93.4317,93.4962,6500.0
2015-04-24 12:20:00,101.38,101.49,101.38,101.46,9400.0,93.5055,93.6069,93.5055,93.5792,9400.0
2015-04-24 12:30:00,101.45,101.56,101.45,101.5,12700.0,93.57,93.6715,93.57,93.6161,12700.0
2015-04-24 12:40:00,101.49,101.51,101.41,101.41,10700.0,93.6069,93.6254,93.5331,93.5331,10700.0
2015-04-24 12:50:00,101.42,101.44,101.35,101.37,7900.0,93.5423,93.5608,93.4778,93.4962,7900.0
2015-04-24 13:00:00,101.35,101.41,101.32,101.39,13700.0,93.4778,93.5331,93.4501,93.5147,13700.0
2015-04-24 13:10:00,101.39,101.52,101.37,101.48,12100.0,93.5147,93.6346,93.4962,93.5977,12100.0
2015-04-24 13:20:00,101.47,101.47,101.41,101.45,5000.0,93.5885,93.5885,93.5331,93.57,5000.0
2015-04-24 13:30:00,101.45,101.45,101.3,101.32,10500.0,93.57,93.57,93.4317,93.4501,10500.0
2015-04-24 13:40:00,101.33,101.39,101.31,101.35,10600.0,93.4593,93.5147,93.4409,93.4778,10600.0
2015-04-24 13:50:00,101.35,101.43,101.31,101.38,6300.0,93.4778,93.5516,93.4409,93.5055,6300.0
2015-04-24 14:00:00,101.38,101.44,101.34,101.35,15400.0,93.5055,93.5608,93.4686,93.4778,15400.0
2015-04-24 14:10:00,101.36,101.43,101.31,101.31,6900.0,93.487,93.5516,93.4409,93.4409,6900.0
2015-04-24 14:20:00,101.32,101.36,101.28,101.36,12900.0,93.4501,93.487,93.4132,93.487,12900.0
2015-04-24 14:30:00,101.39,101.42,101.32,101.38,15200.0,93.5147,93.5423,93.4501,93.5055,15200.0
2015-04-24 14:40:00,101.37,101.5,101.34,101.4,13700.0,93.4962,93.6161,93.4686,93.5239,13700.0
2015-04-24 14:50:00,101.39,101.44,101.31,101.37,10000.0,93.5147,93.5608,93.4409,93.4962,10000.0
2015-04-24 15:00:00,101.36,101.4,101.19,101.26,20700.0,93.487,93.5239,93.3302,93.3948,20700.0
2015-04-24 15:10:00,101.26,101.39,101.25,101.3,26700.0,93.3948,93.5147,93.3856,93.4317,26700.0
2015-04-24 15:20:00,101.28,101.36,101.22,101.3,20400.0,93.4132,93.487,93.3579,93.4317,20400.0
2015-04-24 15:30:00,101.31,101.42,101.3,101.37,24600.0,93.4409,93.5423,93.4317,93.4962,24600.0
2015-04-24 15:40:00,101.36,101.37,101.28,101.29,32000.0,93.487,93.4962,93.4132,93.4224,32000.0
2015-04-24 15:50:00,101.28,101.28,101.21,101.22,60600.0,93.4132,93.4132,93.3487,93.3579,60600.0
2015-04-27 09:30:00,101.46,101.67,101.0,101.56,30800.0,93.5792,93.7729,93.155,93.6715,30800.0
2015-04-27 09:40:00,101.54,101.94,101.46,101.46,19300.0,93.653,94.022,93.5792,93.5792,19300.0
2015-04-27 09:50:00,101.51,101.91,101.48,101.89,11200.0,93.6254,93.9943,93.5977,93.9758,11200.0
2015-04-27 10:00:00,101.83,101.88,101.76,101.84,5000.0,93.9205,93.9666,93.8559,93.9297,5000.0
2015-04-27 10:10:00,101.86,101.87,101.71,101.81,6400.0,93.9482,93.9574,93.8098,93.9021,6400.0
2015-04-27 10:20:00,101.77,101.77,101.62,101.67,4500.0,93.8652,93.8652,93.7268,93.7729,4500.0
2015-04-27 10:30:00,101.69,101.71,101.54,101.58,7500.0,93.7914,93.8098,93.653,93.6899,7500.0
2015-04-27 10:40:00,101.57,101.74,101.52,101.61,8900.0,93.6807,93.8375,93.6346,93.7176,8900.0
2015-04-27 10:50:00,101.68,101.68,101.55,101.62,10600.0,93.7822,93.7822,93.6622,93.7268,10600.0
2015-04-27 11:00:00,101.59,101.65,101.55,101.6,9700.0,93.6991,93.7545,93.6622,93.7084,9700.0
2015-04-27 11:10:00,101.61,101.77,101.56,101.73,19500.0,93.7176,93.8652,93.6715,93.8283,19500.0
2015-04-27 11:20:00,101.73,101.81,101.65,101.8,14500.0,93.8283,93.9021,93.7545,93.8928,14500.0
2015-04-27 11:30:00,101.8,101.86,101.69,101.73,8300.0,93.8928,93.9482,93.7914,93.8283,8300.0
2015-04-27 11:40:00,101.74,101.78,101.6,101.62,4700.0,93.8375,93.8744,93.7084,93.7268,4700.0
2015-04-27 11:50:00,101.62,101.62,101.5,101.58,10800.0,93.7268,93.7268,93.6161,93.6899,10800.0
2015-04-27 12:00:00,101.56,101.63,101.53,101.57,4200.0,93.6715,93.736,93.6438,93.6807,4200.0
2015-04-27 12:10:00,101.57,101.58,101.35,101.36,12500.0,93.6807,93.6899,93.4778,93.487,12500.0
2015-04-27 12:20:00,101.36,101.52,101.36,101.52,8400.0,93.487,93.6346,93.487,93.6346,8400.0
2015-04-27 12:30:00,101.52,101.53,101.42,101.45,7100.0,93.6346,93.6438,93.5423,93.57,7100.0
2015-04-27 12:40:00,101.43,101.46,101.36,101.43,7300.0,93.5516,93.5792,93.487,93.5516,7300.0
2015-04-27 12:50:00,101.44,101.49,101.35,101.48,19900.0,93.5608,93.6069,93.4778,93.5977,19900.0
2015-04-27 13:00:00,101.48,101.55,101.46,101.51,9900.0,93.5977,93.6622,93.5792,93.6254,9900.0
2015-04-27 13:10:00,101.49,101.52,101.33,101.35,9200.0,93.6069,93.6346,93.4593,93.4778,9200.0
2015-04-27 13:20:00,101.35,101.46,101.3,101.44,33000.0,93.4778,93.5792,93.4317,93.5608,33000.0
2015-04-27 13:30:00,101.46,101.53,101.4,101.51,11100.0,93.5792,93.6438,93.5239,93.6254,11100.0
2015-04-27 13:40:00,101.48,101.49,101.38,101.38,7000.0,93.5977,93.6069,93.5055,93.5055,7000.0
2015-04-27 13:50:00,101.39,101.46,101.38,101.41,16800.0,93.5147,93.5792,93.5055,93.5331,16800.0
2015-04-27 14:00:00,101.4,101.46,101.37,101.44,15400.0,93.5239,93.5792,93.4962,93.5608,15400.0
2015-04-27 14:10:00,101.44,101.52,101.41,101.5,12100.0,93.5608,93.6346,93.5331,93.6161,12100.0
2015-04-27 14:20:00,101.52,101.68,101.47,101.62,15600.0,93.6346,93.7822,93.5885,93.7268,15600.0
2015-04-27 14:30:00,101.62,101.62,101.5,101.53,24400.0,93.7268,93.7268,93.6161,93.6438,24400.0
2015-04-27 14:40:00,101.54,101.68,101.54,101.67,22500.0,93.653,93.7822,93.653,93.7729,22500.0
2015-04-27 14:50:00,101.65,101.74,101.58,101.74,23100.0,93.7545,93.8375,93.6899,93.8375,23100.0
2015-04-27 15:00:00,101.74,101.76,101.64,101.67,24100.0,93.8375,93.8559,93.7453,93.7729,24100.0
2015-04-27 15:10:00,101.67,101.71,101.46,101.46,27400.0,93.7729,93.8098,93.5792,93.5792,27400.0
2015-04-27 15:20:00,101.46,101.62,101.45,101.6,35500.0,93.5792,93.7268,93.57,93.7084,35500.0
2015-04-27 15:30:00,101.57,101.61,101.46,101.57,42900.0,93.6807,93.7176,93.5792,93.6807,42900.0
2015-04-27 15:40:00,101.55,101.59,101.41,101.47,49800.0,93.6622,93.6991,93.5331,93.5885,49800.0
2015-04-27 15:50:00,101.47,101.63,101.41,101.6,116400.0,93.5885,93.736,93.5331,93.7084,116400.0
2015-04-28 09:30:00,101.12,101.74,100.83,101.7,39200.0,93.2656,93.8375,92.9982,93.8006,39200.0
2015-04-28 09:40:00,101.75,101.88,101.6,101.64,14300.0,93.8467,93.9666,93.7084,93.7453,14300.0
2015-04-28 09:50:00,101.7,101.94,101.67,101.67,18000.0,93.8006,94.022,93.7729,93.7729,18000.0
2015-04-28 10:00:00,101.67,101.72,101.38,101.46,22100.0,93.7729,93.819,93.5055,93.5792,22100.0
2015-04-28 10:10:00,101.43,101.43,100.98,101.2,15300.0,93.5516,93.5516,93.1365,93.3394,15300.0
2015-04-28 10:20:00,101.2,101.54,101.17,101.41,13300.0,93.3394,93.653,93.3118,93.5331,13300.0
2015-04-28 10:30:00,101.4,101.72,101.39,101.65,15900.0,93.5239,93.819,93.5147,93.7545,15900.0
2015-04-28 10:40:00,101.68,101.83,101.58,101.61,16100.0,93.7822,93.9205,93.6899,93.7176,16100.0
2015-04-28 10:50:00,101.59,101.7,101.48,101.49,15800.0,93.6991,93.8006,93.5977,93.6069,15800.0
2015-04-28 11:00:00,101.55,101.71,101.54,101.59,16600.0,93.6622,93.8098,93.653,93.6991,16600.0
2015-04-28 11:10:00,101.61,101.66,101.44,101.51,12000.0,93.7176,93.7637,93.5608,93.6254,12000.0
2015-04-28 11:20:00,101.55,101.65,101.46,101.54,12400.0,93.6622,93.7545,93.5792,93.653,12400.0
2015-04-28 11:30:00,101.53,101.8,101.53,101.72,20900.0,93.6438,93.8928,93.6438,93.819,20900.0
2015-04-28 11:40:00,101.74,101.87,101.63,101.86,15900.0,93.8375,93.9574,93.736,93.9482,15900.0
2015-04-28 11:50:00,101.84,101.87,101.69,101.75,13700.0,93.9297,93.9574,93.7914,93.8467,13700.0
2015-04-28 12:00:00,101.73,101.8,101.67,101.78,16900.0,93.8283,93.8928,93.7729,93.8744,16900.0
2015-04-28 12:10:00,101.77,101.77,101.66,101.66,5700.0,93.8652,93.8652,93.7637,93.7637,5700.0
2015-04-28 12:20:00,101.65,101.77,101.63,101.7,8500.0,93.7545,93.8652,93.736,93.8006,8500.0
2015-04-28 12:30:00,101.72,101.84,101.71,101.76,8100.0,93.819,93.9297,93.8098,93.8559,8100.0
2015-04-28 12:40:00,101.77,101.95,101.76,101.89,11400.0,93.8652,94.0312,93.8559,93.9758,11400.0
2015-04-28 12:50:00,101.89,102.17,101.88,102.07,18600.0,93.9758,94.2341,93.9666,94.1419,18600.0
2015-04-28 13:00:00,102.03,102.1,102.0,102.0,8500.0,94.105,94.1695,94.0773,94.0773,8500.0
2015-04-28 13:10:00,101.99,102.08,101.93,102.06,8200.0,94.0681,94.1511,94.0127,94.1326,8200.0
2015-04-28 13:20:00,101.99,102.14,101.98,102.09,9700.0,94.0681,94.2064,94.0588,94.1603,9700.0
2015-04-28 13:30:00,102.06,102.08,101.86,101.99,8100.0,94.1326,94.1511,93.9482,94.0681,8100.0
2015-04-28 13:40:00,101.96,102.07,101.93,101.98,11400.0,94.0404,94.1419,94.0127,94.0588,11400.0
2015-04-28 13:50:00,101.98,101.99,101.87,101.87,8200.0,94.0588,94.0681,93.9574,93.9574,8200.0
2015-04-28 14:00:00,101.87,101.88,101.71,101.8,10700.0,93.9574,93.9666,93.8098,93.8928,10700.0
2015-04-28 14:10:00,101.8,101.87,101.71,101.71,6100.0,93.8928,93.9574,93.8098,93.8098,6100.0
2015-04-28 14:20:00,101.67,101.78,101.61,101.76,7300.0,93.7729,93.8744,93.7176,93.8559,7300.0
2015-04-28 14:30:00,101.72,101.82,101.67,101.72,8200.0,93.819,93.9113,93.7729,93.819,8200.0
2015-04-28 14:40:00,101.71,101.8,101.67,101.67,11600.0,93.8098,93.8928,93.7729,93.7729,11600.0
2015-04-28 14:50:00,101.68,101.73,101.61,101.72,8300.0,93.7822,93.8283,93.7176,93.819,8300.0
2015-04-28 15:00:00,101.7,101.81,101.66,101.74,8500.0,93.8006,93.9021,93.7637,93.8375,8500.0
2015-04-28 15:10:00,101.74,101.82,101.69,101.71,11800.0,93.8375,93.9113,93.7914,93.8098,11800.0
2015-04-28 15:20:00,101.68,101.74,101.61,101.68,13300.0,93.7822,93.8375,93.7176,93.7822,13300.0
2015-04-28 15:30:00,101.67,101.75,101.65,101.66,17400.0,93.7729,93.8467,93.7545,93.7637,17400.0
2015-04-28 15:40:00,101.66,101.68,101.53,101.56,21900.0,93.7637,93.7822,93.6438,93.6715,21900.0
2015-04-28 15:50:00,101.47,101.68,101.43,101.65,90400.0,93.5885,93.7822,93.5516,93.7545,90400.0
2015-04-29 09:30:00,100.92,101.77,100.8,101.76,32900.0,93.0812,93.8652,92.9705,93.8559,32900.0
2015-04-29 09:40:00,101.76,101.78,101.58,101.68,12600.0,93.8559,93.8744,93.6899,93.7822,12600.0
2015-04-29 09:50:00,101.62,101.66,101.38,101.44,18100.0,93.7268,93.7637,93.5055,93.5608,18100.0
2015-04-29 10:00:00,101.46,101.6,101.34,101.41,30400.0,93.5792,93.7084,93.4686,93.5331,30400.0
2015-04-29 10:10:00,101.42,101.56,101.26,101.31,22600.0,93.5423,93.6715,93.3948,93.4409,22600.0
2015-04-29 10:20:00,101.28,101.29,101.01,101.03,11400.0,93.4132,93.4224,93.1642,93.1826,11400.0
2015-04-29 10:30:00,101.01,101.22,100.99,101.16,14200.0,93.1642,93.3579,93.1457,93.3025,14200.0
2015-04-29 10:40:00,101.16,101.19,101.01,101.15,13900.0,93.3025,93.3302,93.1642,93.2933,13900.0
2015-04-29 10:50:00,101.16,101.28,101.07,101.16,18400.0,93.3025,93.4132,93.2195,93.3025,18400.0
2015-04-29 11:00:00,101.16,101.44,101.16,101.43,7200.0,93.3025,93.5608,93.3025,93.5516,7200.0
2015-04-29 11:10:00,101.46,101.46,101.28,101.4,10600.0,93.5792,93.5792,93.4132,93.5239,10600.0
2015-04-29 11:20:00,101.41,101.51,101.37,101.37,23600.0,93.5331,93.6254,93.4962,93.4962,23600.0
2015-04-29 11:30:00,101.4,101.43,101.22,101.25,10200.0,93.5239,93.5516,93.3579,93.3856,10200.0
2015-04-29 11:40:00,101.27,101.31,101.16,101.16,7300.0,93.404,93.4409,93.3025,93.3025,7300.0
2015-04-29 11:50:00,101.17,101.25,101.11,101.19,10900.0,93.3118,93.3856,93.2564,93.3302,10900.0
2015-04-29 12:00:00,101.19,101.23,101.09,101.15,12000.0,93.3302,93.3671,93.238,93.2933,12000.0
2015-04-29 12:10:00,101.16,101.16,100.87,100.87,15400.0,93.3025,93.3025,93.0351,93.0351,15400.0
2015-04-29 12:20:00,100.86,101.11,100.86,100.95,14800.0,93.0258,93.2564,93.0258,93.1089,14800.0
2015-04-29 12:30:00,100.95,100.95,100.86,100.9,11100.0,93.1089,93.1089,93.0258,93.0627,11100.0
2015-04-29 12:40:00,100.87,101.0,100.84,100.97,15900.0,93.0351,93.155,93.0074,93.1273,15900.0
2015-04-29 12:50:00,100.94,101.1,100.9,101.09,4300.0,93.0996,93.2472,93.0627,93.238,4300.0
2015-04-29 13:00:00,101.1,101.1,100.86,100.9,9200.0,93.2472,93.2472,93.0258,93.0627,9200.0
2015-04-29 13:10:00,100.89,101.04,100.84,101.01,9800.0,93.0535,93.1919,93.0074,93.1642,9800.0
2015-04-29 13:20:00,100.99,101.0,100.85,100.89,11200.0,93.1457,93.155,93.0166,93.0535,11200.0
2015-04-29 13:30:00,100.92,101.03,100.9,101.03,10400.0,93.0812,93.1826,93.0627,93.1826,10400.0
2015-04-29 13:40:00,101.02,101.2,101.01,101.14,13100.0,93.1734,93.3394,93.1642,93.2841,13100.0
2015-04-29 13:50:00,101.14,101.31,101.12,101.27,11500.0,93.2841,93.4409,93.2656,93.404,11500.0
2015-04-29 14:00:00,101.28,101.32,100.93,101.11,21500.0,93.4132,93.4501,93.0904,93.2564,21500.0
2015-04-29 14:10:00,101.16,101.18,100.87,101.1,17900.0,93.3025,93.321,93.0351,93.2472,17900.0
2015-04-29 14:20:00,101.1,101.34,101.09,101.34,13400.0,93.2472,93.4686,93.238,93.4686,13400.0
2015-04-29 14:30:00,101.28,101.48,101.22,101.35,14100.0,93.4132,93.5977,93.3579,93.4778,14100.0
2015-04-29 14:40:00,101.41,102.03,101.37,102.0,41300.0,93.5331,94.105,93.4962,94.0773,41300.0
2015-04-29 14:50:00,101.98,102.09,101.77,101.81,20900.0,94.0588,94.1603,93.8652,93.9021,20900.0
2015-04-29 15:00:00,101.83,101.85,101.57,101.67,23200.0,93.9205,93.9389,93.6807,93.7729,23200.0
2015-04-29 15:10:00,101.65,101.65,101.36,101.48,25700.0,93.7545,93.7545,93.487,93.5977,25700.0
2015-04-29 15:20:00,101.47,101.68,101.43,101.5,26800.0,93.5885,93.7822,93.5516,93.6161,26800.0
2015-04-29 15:30:00,101.49,101.62,101.47,101.54,33600.0,93.6069,93.7268,93.5885,93.653,33600.0
2015-04-29 15:40:00,101.54,101.55,101.2,101.29,58500.0,93.653,93.6622,93.3394,93.4224,58500.0
2015-04-29 15:50:00,101.27,101.31,101.16,101.17,141900.0,93.404,93.4409,93.3025,93.3118,141900.0
2015-04-30 09:30:00,100.7,101.45,100.63,101.35,37300.0,92.8783,93.57,92.8137,93.4778,37300.0
2015-04-30 09:40:00,101.36,101.72,101.3,101.47,29000.0,93.487,93.819,93.4317,93.5885,29000.0
2015-04-30 09:50:00,101.44,101.44,100.95,101.09,25300.0,93.5608,93.5608,93.1089,93.238,25300.0
2015-04-30 10:00:00,101.06,101.11,100.84,100.84,30600.0,93.2103,93.2564,93.0074,93.0074,30600.0
2015-04-30 10:10:00,100.91,100.93,100.72,100.77,26700.0,93.072,93.0904,92.8967,92.9428,26700.0
2015-04-30 10:20:00,100.83,100.98,100.8,100.83,64400.0,92.9982,93.1365,92.9705,92.9982,64400.0
2015-04-30 10:30:00,100.82,100.99,100.66,100.85,17200.0,92.9889,93.1457,92.8414,93.0166,17200.0
2015-04-30 10:40:00,100.8,100.98,100.73,100.85,13500.0,92.9705,93.1365,92.9059,93.0166,13500.0
2015-04-30 10:50:00,100.88,100.95,100.57,100.73,11700.0,93.0443,93.1089,92.7584,92.9059,11700.0
2015-04-30 11:00:00,100.76,101.04,100.7,101.0,15000.0,92.9336,93.1919,92.8783,93.155,15000.0
2015-04-30 11:10:00,100.98,101.12,100.92,101.12,21600.0,93.1365,93.2656,93.0812,93.2656,21600.0
2015-04-30 11:20:00,101.15,101.37,101.07,101.23,14400.0,93.2933,93.4962,93.2195,93.3671,14400.0
2015-04-30 11:30:00,101.25,101.36,101.13,101.21,8000.0,93.3856,93.487,93.2749,93.3487,8000.0
2015-04-30 11:40:00,101.24,101.26,101.15,101.22,12100.0,93.3763,93.3948,93.2933,93.3579,12100.0
2015-04-30 11:50:00,101.21,101.22,100.76,100.76,14200.0,93.3487,93.3579,92.9336,92.9336,14200.0
2015-04-30 12:00:00,100.77,100.85,100.68,100.7,10800.0,92.9428,93.0166,92.8598,92.8783,10800.0
2015-04-30 12:10:00,100.69,100.87,100.65,100.86,8300.0,92.869,93.0351,92.8322,93.0258,8300.0
2015-04-30 12:20:00,100.89,100.92,100.67,100.71,9400.0,93.0535,93.0812,92.8506,92.8875,9400.0
2015-04-30 12:30:00,100.73,100.73,100.57,100.63,18200.0,92.9059,92.9059,92.7584,92.8137,18200.0
2015-04-30 12:40:00,100.65,100.66,100.46,100.57,10000.0,92.8322,92.8414,92.6569,92.7584,10000.0
2015-04-30 12:50:00,100.64,100.64,100.47,100.63,6900.0,92.8229,92.8229,92.6661,92.8137,6900.0
2015-04-30 13:00:00,100.68,100.76,100.58,100.75,8100.0,92.8598,92.9336,92.7676,92.9244,8100.0
2015-04-30 13:10:00,100.71,100.72,100.63,100.66,7600.0,92.8875,92.8967,92.8137,92.8414,7600.0
2015-04-30 13:20:00,100.65,100.65,100.5,100.57,11200.0,92.8322,92.8322,92.6938,92.7584,11200.0
2015-04-30 13:30:00,100.54,100.65,100.49,100.56,6700.0,92.7307,92.8322,92.6846,92.7491,6700.0
2015-04-30 13:40:00,100.62,100.67,100.48,100.48,10500.0,92.8045,92.8506,92.6754,92.6754,10500.0
2015-04-30 13:50:00,100.5,100.6,100.46,100.5,6400.0,92.6938,92.786,92.6569,92.6938,6400.0
2015-04-30 14:00:00,100.52,100.56,100.4,100.52,13100.0,92.7123,92.7491,92.6016,92.7123,13100.0
2015-04-30 14:10:00,100.54,100.68,100.48,100.63,10300.0,92.7307,92.8598,92.6754,92.8137,10300.0
2015-04-30 14:20:00,100.6,100.64,100.3,100.33,15000.0,92.786,92.8229,92.5093,92.537,15000.0
2015-04-30 14:30:00,100.33,100.33,100.15,100.23,25500.0,92.537,92.537,92.371,92.4448,25500.0
2015-04-30 14:40:00,100.21,100.21,100.05,100.14,29500.0,92.4263,92.4263,92.2788,92.3618,29500.0
2015-04-30 14:50:00,100.11,100.25,100.06,100.14,13800.0,92.3341,92.4632,92.288,92.3618,13800.0
2015-04-30 15:00:00,100.12,100.12,99.95,99.96,40500.0,92.3433,92.3433,92.1865,92.1957,40500.0
2015-04-30 15:10:00,99.95,100.17,99.81,100.14,25800.0,92.1865,92.3894,92.0574,92.3618,25800.0
2015-04-30 15:20:00,100.16,100.21,99.82,99.94,35700.0,92.3802,92.4263,92.0666,92.1773,35700.0
2015-04-30 15:30:00,99.95,100.2,99.87,100.14,39200.0,92.1865,92.4171,92.1127,92.3618,39200.0
2015-04-30 15:40:00,100.14,100.23,99.96,100.19,60800.0,92.3618,92.4448,92.1957,92.4079,60800.0
2015-04-30 15:50:00,100.18,100.34,100.11,100.3,102500.0,92.3987,92.5462,92.3341,92.5093,102500.0
2015-05-01 09:30:00,100.33,100.82,100.13,100.35,45400.0,92.537,92.9889,92.3525,92.5555,45400.0
2015-05-01 09:40:00,100.39,100.66,100.39,100.39,20800.0,92.5923,92.8414,92.5923,92.5923,20800.0
2015-05-01 09:50:00,100.37,100.39,100.07,100.2,13400.0,92.5739,92.5923,92.2972,92.4171,13400.0
2015-05-01 10:00:00,100.08,100.3,100.05,100.12,12300.0,92.3064,92.5093,92.2788,92.3433,12300.0
2015-05-01 10:10:00,100.15,100.36,100.14,100.36,17500.0,92.371,92.5647,92.3618,92.5647,17500.0
2015-05-01 10:20:00,100.43,100.57,100.36,100.49,19800.0,92.6292,92.7584,92.5647,92.6846,19800.0
2015-05-01 10:30:00,100.49,100.6,100.33,100.34,14600.0,92.6846,92.786,92.537,92.5462,14600.0
2015-05-01 10:40:00,100.3,100.3,100.06,100.17,14000.0,92.5093,92.5093,92.288,92.3894,14000.0
2015-05-01 10:50:00,100.2,100.45,100.2,100.44,10500.0,92.4171,92.6477,92.4171,92.6385,10500.0
2015-05-01 11:00:00,100.52,100.65,100.49,100.5,6400.0,92.7123,92.8322,92.6846,92.6938,6400.0
2015-05-01 11:10:00,100.51,100.6,100.49,100.6,23600.0,92.703,92.786,92.6846,92.786,23600.0
2015-05-01 11:20:00,100.6,100.79,100.54,100.75,5700.0,92.786,92.9613,92.7307,92.9244,5700.0
2015-05-01 11:30:00,100.81,100.86,100.71,100.8,20300.0,92.9797,93.0258,92.8875,92.9705,20300.0
2015-05-01 11:40:00,100.79,100.79,100.44,100.44,7700.0,92.9613,92.9613,92.6385,92.6385,7700.0
2015-05-01 11:50:00,100.39,100.47,100.32,100.39,10400.0,92.5923,92.6661,92.5278,92.5923,10400.0
2015-05-01 12:00:00,100.38,100.39,100.21,100.31,9900.0,92.5831,92.5923,92.4263,92.5186,9900.0
2015-05-01 12:10:00,100.27,100.4,100.26,100.36,6400.0,92.4817,92.6016,92.4724,92.5647,6400.0
2015-05-01 12:20:00,100.39,100.47,100.3,100.37,10600.0,92.5923,92.6661,92.5093,92.5739,10600.0
2015-05-01 12:30:00,100.39,100.44,100.36,100.41,18400.0,92.5923,92.6385,92.5647,92.6108,18400.0
2015-05-01 12:40:00,100.43,100.47,100.35,100.41,14900.0,92.6292,92.6661,92.5555,92.6108,14900.0
2015-05-01 12:50:00,100.4,100.41,100.29,100.39,6600.0,92.6016,92.6108,92.5001,92.5923,6600.0
2015-05-01 13:00:00,100.42,100.43,100.32,100.38,4600.0,92.62,92.6292,92.5278,92.5831,4600.0
2015-05-01 13:10:00,100.39,100.47,100.34,100.39,5900.0,92.5923,92.6661,92.5462,92.5923,5900.0
2015-05-01 13:20:00,100.42,100.46,100.36,100.4,7500.0,92.62,92.6569,92.5647,92.6016,7500.0
2015-05-01 13:30:00,100.41,100.46,100.39,100.41,5900.0,92.6108,92.6569,92.5923,92.6108,5900.0
2015-05-01 13:40:00,100.42,100.44,100.37,100.41,9100.0,92.62,92.6385,92.5739,92.6108,9100.0
2015-05-01 13:50:00,100.42,100.53,100.39,100.5,19300.0,92.62,92.7215,92.5923,92.6938,19300.0
2015-05-01 14:00:00,100.53,100.69,100.52,100.63,12500.0,92.7215,92.869,92.7123,92.8137,12500.0
2015-05-01 14:10:00,100.63,100.64,100.52,100.57,9100.0,92.8137,92.8229,92.7123,92.7584,9100.0
2015-05-01 14:20:00,100.6,100.71,100.57,100.69,7900.0,92.786,92.8875,92.7584,92.869,7900.0
2015-05-01 14:30:00,100.69,100.69,100.55,100.58,17800.0,92.869,92.869,92.7399,92.7676,17800.0
2015-05-01 14:40:00,100.58,100.65,100.53,100.62,11500.0,92.7676,92.8322,92.7215,92.8045,11500.0
2015-05-01 14:50:00,100.63,100.63,100.42,100.47,12700.0,92.8137,92.8137,92.62,92.6661,12700.0
2015-05-01 15:00:00,100.48,100.57,100.43,100.51,15700.0,92.6754,92.7584,92.6292,92.703,15700.0
2015-05-01 15:10:00,100.49,100.53,100.46,100.49,12700.0,92.6846,92.7215,92.6569,92.6846,12700.0
2015-05-01 15:20:00,100.49,100.55,100.35,100.35,14000.0,92.6846,92.7399,92.5555,92.5555,14000.0
2015-05-01 15:30:00,100.37,100.43,100.31,100.36,34100.0,92.5739,92.6292,92.5186,92.5647,34100.0
2015-05-01 15:40:00,100.37,100.48,100.37,100.41,39700.0,92.5739,92.6754,92.5739,92.6108,39700.0
2015-05-01 15:50:00,100.41,100.59,100.4,100.58,161600.0,92.6108,92.7768,92.6016,92.7676,161600.0
2015-05-04 09:30:00,100.58,100.72,100.35,100.52,36400.0,92.7676,92.8967,92.5555,92.7123,36400.0
2015-05-04 09:40:00,100.52,100.92,100.51,100.78,10300.0,92.7123,93.0812,92.703,92.9521,10300.0
2015-05-04 09:50:00,100.81,101.17,100.81,101.17,8700.0,92.9797,93.3118,92.9797,93.3118,8700.0
2015-05-04 10:00:00,101.16,101.28,101.0,101.19,9700.0,93.3025,93.4132,93.155,93.3302,9700.0
2015-05-04 10:10:00,101.18,101.21,101.04,101.08,6100.0,93.321,93.3487,93.1919,93.2288,6100.0
2015-05-04 10:20:00,101.07,101.12,101.03,101.05,6800.0,93.2195,93.2656,93.1826,93.2011,6800.0
2015-05-04 10:30:00,101.06,101.19,100.93,100.95,21300.0,93.2103,93.3302,93.0904,93.1089,21300.0
2015-05-04 10:40:00,100.92,101.18,100.92,100.99,6600.0,93.0812,93.321,93.0812,93.1457,6600.0
2015-05-04 10:50:00,101.01,101.01,100.77,100.79,8100.0,93.1642,93.1642,92.9428,92.9613,8100.0
2015-05-04 11:00:00,100.8,101.01,100.8,100.96,21100.0,92.9705,93.1642,92.9705,93.1181,21100.0
2015-05-04 11:10:00,100.97,101.01,100.83,100.91,2500.0,93.1273,93.1642,92.9982,93.072,2500.0
2015-05-04 11:20:00,100.92,100.98,100.83,100.96,3200.0,93.0812,93.1365,92.9982,93.1181,3200.0
2015-05-04 11:30:00,100.92,100.95,100.82,100.91,5000.0,93.0812,93.1089,92.9889,93.072,5000.0
2015-05-04 11:40:00,100.92,101.0,100.92,100.93,4200.0,93.0812,93.155,93.0812,93.0904,4200.0
2015-05-04 11:50:00,100.97,101.01,100.86,100.96,5200.0,93.1273,93.1642,93.0258,93.1181,5200.0
2015-05-04 12:00:00,100.99,101.1,100.98,101.03,6300.0,93.1457,93.2472,93.1365,93.1826,6300.0
2015-05-04 12:10:00,101.09,101.12,101.01,101.04,6200.0,93.238,93.2656,93.1642,93.1919,6200.0
2015-05-04 12:20:00,100.98,101.15,100.95,101.13,44400.0,93.1365,93.2933,93.1089,93.2749,44400.0
2015-05-04 12:30:00,101.15,101.29,101.03,101.26,10400.0,93.2933,93.4224,93.1826,93.3948,10400.0
2015-05-04 12:40:00,101.23,101.3,101.2,101.22,8300.0,93.3671,93.4317,93.3394,93.3579,8300.0
2015-05-04 12:50:00,101.2,101.37,101.2,101.36,9900.0,93.3394,93.4962,93.3394,93.487,9900.0
2015-05-04 13:00:00,101.34,101.36,101.13,101.18,15600.0,93.4686,93.487,93.2749,93.321,15600.0
2015-05-04 13:10:00,101.13,101.27,101.13,101.23,23400.0,93.2749,93.404,93.2749,93.3671,23400.0
2015-05-04 13:20:00,101.23,101.41,101.23,101.39,25000.0,93.3671,93.5331,93.3671,93.5147,25000.0
2015-05-04 13:30:00,101.39,101.43,101.35,101.42,14200.0,93.5147,93.5516,93.4778,93.5423,14200.0
2015-05-04 13:40:00,101.42,101.47,101.38,101.42,6600.0,93.5423,93.5885,93.5055,93.5423,6600.0
2015-05-04 13:50:00,101.41,101.47,101.39,101.44,7400.0,93.5331,93.5885,93.5147,93.5608,7400.0
2015-05-04 14:00:00,101.45,101.49,101.33,101.44,5900.0,93.57,93.6069,93.4593,93.5608,5900.0
2015-05-04 14:10:00,101.44,101.48,101.35,101.47,7800.0,93.5608,93.5977,93.4778,93.5885,7800.0
2015-05-04 14:20:00,101.46,101.51,101.42,101.51,8200.0,93.5792,93.6254,93.5423,93.6254,8200.0
2015-05-04 14:30:00,101.51,101.64,101.51,101.58,12900.0,93.6254,93.7453,93.6254,93.6899,12900.0
2015-05-04 14:40:00,101.6,101.68,101.56,101.61,17700.0,93.7084,93.7822,93.6715,93.7176,17700.0
2015-05-04 14:50:00,101.58,101.59,101.5,101.52,10900.0,93.6899,93.6991,93.6161,93.6346,10900.0
2015-05-04 15:00:00,101.53,101.61,101.44,101.58,20900.0,93.6438,93.7176,93.5608,93.6899,20900.0
2015-05-04 15:10:00,101.58,101.62,101.54,101.55,35900.0,93.6899,93.7268,93.653,93.6622,35900.0
2015-05-04 15:20:00,101.57,101.65,101.5,101.5,24300.0,93.6807,93.7545,93.6161,93.6161,24300.0
2015-05-04 15:30:00,101.49,101.55,101.43,101.44,26900.0,93.6069,93.6622,93.5516,93.5608,26900.0
2015-05-04 15:40:00,101.45,101.48,101.34,101.34,42700.0,93.57,93.5977,93.4686,93.4686,42700.0
2015-05-04 15:50:00,101.34,101.41,101.27,101.29,89000.0,93.4686,93.5331,93.404,93.4224,89000.0
2015-05-05 09:30:00,100.8,101.44,100.54,101.44,28400.0,92.9705,93.5608,92.7307,93.5608,28400.0
2015-05-05 09:40:00,101.34,101.34,100.6,100.73,15600.0,93.4686,93.4686,92.786,92.9059,15600.0
2015-05-05 09:50:00,100.6,100.69,100.37,100.48,12100.0,92.786,92.869,92.5739,92.6754,12100.0
2015-05-05 10:00:00,100.46,100.56,100.19,100.56,28600.0,92.6569,92.7491,92.4079,92.7491,28600.0
2015-05-05 10:10:00,100.59,100.66,100.32,100.41,17400.0,92.7768,92.8414,92.5278,92.6108,17400.0
2015-05-05 10:20:00,100.41,100.74,100.39,100.65,9500.0,92.6108,92.9152,92.5923,92.8322,9500.0
2015-05-05 10:30:00,100.66,100.72,100.43,100.46,12800.0,92.8414,92.8967,92.6292,92.6569,12800.0
2015-05-05 10:40:00,100.48,100.55,100.27,100.53,6400.0,92.6754,92.7399,92.4817,92.7215,6400.0
2015-05-05 10:50:00,100.48,100.48,100.35,100.35,8200.0,92.6754,92.6754,92.5555,92.5555,8200.0
2015-05-05 11:00:00,100.36,100.37,99.97,100.14,12400.0,92.5647,92.5739,92.205,92.3618,12400.0
2015-05-05 11:10:00,100.11,100.22,100.07,100.11,16200.0,92.3341,92.4356,92.2972,92.3341,16200.0
2015-05-05 11:20:00,100.08,100.13,99.97,100.06,23100.0,92.3064,92.3525,92.205,92.288,23100.0
2015-05-05 11:30:00,100.05,100.14,99.97,100.05,10700.0,92.2788,92.3618,92.205,92.2788,10700.0
2015-05-05 11:40:00,100.06,100.27,100.02,100.22,17600.0,92.288,92.4817,92.2511,92.4356,17600.0
2015-05-05 11:50:00,100.2,100.21,100.08,100.2,10700.0,92.4171,92.4263,92.3064,92.4171,10700.0
2015-05-05 12:00:00,100.21,100.26,100.1,100.18,11100.0,92.4263,92.4724,92.3249,92.3987,11100.0
2015-05-05 12:10:00,100.19,100.24,100.17,100.22,14200.0,92.4079,92.454,92.3894,92.4356,14200.0
2015-05-05 12:20:00,100.22,100.23,100.12,100.14,16800.0,92.4356,92.4448,92.3433,92.3618,16800.0
2015-05-05 12:30:00,100.13,100.23,100.09,100.17,8700.0,92.3525,92.4448,92.3157,92.3894,8700.0
2015-05-05 12:40:00,100.18,100.23,100.12,100.23,4700.0,92.3987,92.4448,92.3433,92.4448,4700.0
2015-05-05 12:50:00,100.21,100.25,100.08,100.1,10100.0,92.4263,92.4632,92.3064,92.3249,10100.0
2015-05-05 13:00:00,100.11,100.13,100.02,100.05,8200.0,92.3341,92.3525,92.2511,92.2788,8200.0
2015-05-05 13:10:00,100.06,100.1,99.89,99.97,13600.0,92.288,92.3249,92.1312,92.205,13600.0
2015-05-05 13:20:00,99.97,100.04,99.89,100.03,16900.0,92.205,92.2695,92.1312,92.2603,16900.0
2015-05-05 13:30:00,100.01,100.16,99.89,100.13,10400.0,92.2419,92.3802,92.1312,92.3525,10400.0
2015-05-05 13:40:00,100.1,100.1,99.98,100.03,6600.0,92.3249,92.3249,92.2142,92.2603,6600.0
2015-05-05 13:50:00,100.0,100.07,99.9,100.03,13300.0,92.2326,92.2972,92.1404,92.2603,13300.0
2015-05-05 14:00:00,100.04,100.05,99.87,100.01,9700.0,92.2695,92.2788,92.1127,92.2419,9700.0
2015-05-05 14:10:00,100.03,100.12,100.0,100.12,14500.0,92.2603,92.3433,92.2326,92.3433,14500.0
2015-05-05 14:20:00,100.12,100.13,99.95,100.01,14900.0,92.3433,92.3525,92.1865,92.2419,14900.0
2015-05-05 14:30:00,100.0,100.18,99.94,100.09,16000.0,92.2326,92.3987,92.1773,92.3157,16000.0
2015-05-05 14:40:00,100.1,100.1,99.95,99.96,33800.0,92.3249,92.3249,92.1865,92.1957,33800.0
2015-05-05 14:50:00,99.93,100.29,99.87,100.22,26000.0,92.1681,92.5001,92.1127,92.4356,26000.0
2015-05-05 15:00:00,100.22,100.26,100.01,100.03,30100.0,92.4356,92.4724,92.2419,92.2603,30100.0
2015-05-05 15:10:00,100.04,100.28,100.02,100.2,12900.0,92.2695,92.4909,92.2511,92.4171,12900.0
2015-05-05 15:20:00,100.21,100.34,100.14,100.27,11200.0,92.4263,92.5462,92.3618,92.4817,11200.0
2015-05-05 15:30:00,100.27,100.36,100.25,100.29,15400.0,92.4817,92.5647,92.4632,92.5001,15400.0
2015-05-05 15:40:00,100.3,100.34,100.17,100.21,24100.0,92.5093,92.5462,92.3894,92.4263,24100.0
2015-05-05 15:50:00,100.2,100.23,100.0,100.0,116900.0,92.4171,92.4448,92.2326,92.2326,116900.0
2015-05-06 09:30:00,100.38,100.43,100.06,100.23,33100.0,92.5831,92.6292,92.288,92.4448,33100.0
2015-05-06 09:40:00,100.17,100.22,99.67,99.97,39000.0,92.3894,92.4356,91.9283,92.205,39000.0
2015-05-06 09:50:00,99.99,100.1,99.86,99.96,18000.0,92.2234,92.3249,92.1035,92.1957,18000.0
2015-05-06 10:00:00,99.95,100.0,99.52,99.57,12300.0,92.1865,92.2326,91.7899,91.836,12300.0
2015-05-06 10:10:00,99.56,99.77,99.49,99.64,12900.0,91.8268,92.0205,91.7623,91.9006,12900.0
2015-05-06 10:20:00,99.68,99.76,99.51,99.68,7700.0,91.9375,92.0113,91.7807,91.9375,7700.0
2015-05-06 10:30:00,99.69,99.7,99.26,99.49,32400.0,91.9467,91.9559,91.5501,91.7623,32400.0
2015-05-06 10:40:00,99.55,99.8,99.4,99.72,21200.0,91.8176,92.0482,91.6792,91.9744,21200.0
2015-05-06 10:50:00,99.73,99.77,99.63,99.72,12300.0,91.9836,92.0205,91.8914,91.9744,12300.0
2015-05-06 11:00:00,99.69,99.85,99.59,99.64,9200.0,91.9467,92.0943,91.8545,91.9006,9200.0
2015-05-06 11:10:00,99.61,99.67,99.34,99.44,14300.0,91.8729,91.9283,91.6239,91.7161,14300.0
2015-05-06 11:20:00,99.42,99.59,99.37,99.51,11400.0,91.6977,91.8545,91.6516,91.7807,11400.0
2015-05-06 11:30:00,99.55,99.67,99.52,99.59,7400.0,91.8176,91.9283,91.7899,91.8545,7400.0
2015-05-06 11:40:00,99.65,99.82,99.63,99.69,14500.0,91.9098,92.0666,91.8914,91.9467,14500.0
2015-05-06 11:50:00,99.67,99.74,99.62,99.72,7000.0,91.9283,91.9928,91.8822,91.9744,7000.0
2015-05-06 12:00:00,99.68,99.68,99.43,99.49,8200.0,91.9375,91.9375,91.7069,91.7623,8200.0
2015-05-06 12:10:00,99.58,99.64,99.46,99.64,5800.0,91.8453,91.9006,91.7346,91.9006,5800.0
2015-05-06 12:20:00,99.63,99.68,99.57,99.57,5600.0,91.8914,91.9375,91.836,91.836,5600.0
2015-05-06 12:30:00,99.54,99.67,99.51,99.59,9000.0,91.8084,91.9283,91.7807,91.8545,9000.0
2015-05-06 12:40:00,99.58,99.62,99.43,99.54,8800.0,91.8453,91.8822,91.7069,91.8084,8800.0
2015-05-06 12:50:00,99.54,99.54,99.41,99.43,6000.0,91.8084,91.8084,91.6885,91.7069,6000.0
2015-05-06 13:00:00,99.41,99.41,99.22,99.27,9100.0,91.6885,91.6885,91.5132,91.5593,9100.0
2015-05-06 13:10:00,99.28,99.43,99.25,99.43,7800.0,91.5686,91.7069,91.5409,91.7069,7800.0
2015-05-06 13:20:00,99.4,99.48,99.25,99.31,7000.0,91.6792,91.753,91.5409,91.5962,7000.0
2015-05-06 13:30:00,99.26,99.34,99.12,99.27,13900.0,91.5501,91.6239,91.421,91.5593,13900.0
2015-05-06 13:40:00,99.28,99.31,99.16,99.26,37300.0,91.5686,91.5962,91.4579,91.5501,37300.0
2015-05-06 13:50:00,99.25,99.35,99.19,99.31,17400.0,91.5409,91.6331,91.4856,91.5962,17400.0
2015-05-06 14:00:00,99.31,99.4,99.28,99.35,10700.0,91.5962,91.6792,91.5686,91.6331,10700.0
2015-05-06 14:10:00,99.31,99.4,99.19,99.4,20200.0,91.5962,91.6792,91.4856,91.6792,20200.0
2015-05-06 14:20:00,99.4,99.4,99.18,99.29,18700.0,91.6792,91.6792,91.4763,91.5778,18700.0
2015-05-06 14:30:00,99.24,99.29,99.18,99.26,22900.0,91.5317,91.5778,91.4763,91.5501,22900.0
2015-05-06 14:40:00,99.24,99.27,99.08,99.27,19500.0,91.5317,91.5593,91.3841,91.5593,19500.0
2015-05-06 14:50:00,99.26,99.28,99.2,99.23,18600.0,91.5501,91.5686,91.4948,91.5225,18600.0
2015-05-06 15:00:00,99.22,99.31,99.18,99.29,15300.0,91.5132,91.5962,91.4763,91.5778,15300.0
2015-05-06 15:10:00,99.29,99.3,99.02,99.11,14000.0,91.5778,91.587,91.3288,91.4118,14000.0
2015-05-06 15:20:00,99.1,99.31,99.05,99.3,18900.0,91.4025,91.5962,91.3564,91.587,18900.0
2015-05-06 15:30:00,99.31,99.49,99.24,99.47,19900.0,91.5962,91.7623,91.5317,91.7438,19900.0
2015-05-06 15:40:00,99.46,99.51,99.36,99.46,23100.0,91.7346,91.7807,91.6424,91.7346,23100.0
2015-05-06 15:50:00,99.42,99.57,99.3,99.54,76200.0,91.6977,91.836,91.587,91.8084,76200.0
2015-05-07 09:30:00,99.74,99.99,99.4,99.89,34200.0,91.9928,92.2234,91.6792,92.1312,34200.0
2015-05-07 09:40:00,99.93,100.07,99.82,99.87,46800.0,92.1681,92.2972,92.0666,92.1127,46800.0
2015-05-07 09:50:00,99.91,99.95,99.54,99.82,9500.0,92.1496,92.1865,91.8084,92.0666,9500.0
2015-05-07 10:00:00,99.72,99.89,99.66,99.77,23200.0,91.9744,92.1312,91.9191,92.0205,23200.0
2015-05-07 10:10:00,99.77,100.04,99.77,100.01,7700.0,92.0205,92.2695,92.0205,92.2419,7700.0
2015-05-07 10:20:00,100.0,100.05,99.86,99.88,13500.0,92.2326,92.2788,92.1035,92.122,13500.0
2015-05-07 10:30:00,99.9,99.9,99.71,99.8,6800.0,92.1404,92.1404,91.9652,92.0482,6800.0
2015-05-07 10:40:00,99.89,100.1,99.85,99.85,13800.0,92.1312,92.3249,92.0943,92.0943,13800.0
2015-05-07 10:50:00,99.86,100.03,99.86,99.95,12500.0,92.1035,92.2603,92.1035,92.1865,12500.0
2015-05-07 11:00:00,99.95,100.05,99.88,99.88,9100.0,92.1865,92.2788,92.122,92.122,9100.0
2015-05-07 11:10:00,99.88,100.04,99.87,99.93,7700.0,92.122,92.2695,92.1127,92.1681,7700.0
2015-05-07 11:20:00,99.98,100.11,99.93,100.01,31700.0,92.2142,92.3341,92.1681,92.2419,31700.0
2015-05-07 11:30:00,100.03,100.08,99.96,100.03,13000.0,92.2603,92.3064,92.1957,92.2603,13000.0
2015-05-07 11:40:00,100.05,100.14,99.99,100.07,13900.0,92.2788,92.3618,92.2234,92.2972,13900.0
2015-05-07 11:50:00,100.06,100.06,99.97,100.03,9100.0,92.288,92.288,92.205,92.2603,9100.0
2015-05-07 12:00:00,100.01,100.06,99.93,99.94,13600.0,92.2419,92.288,92.1681,92.1773,13600.0
2015-05-07 12:10:00,99.9,100.04,99.9,100.02,20600.0,92.1404,92.2695,92.1404,92.2511,20600.0
2015-05-07 12:20:00,100.02,100.04,99.96,99.99,18000.0,92.2511,92.2695,92.1957,92.2234,18000.0
2015-05-07 12:30:00,100.02,100.22,100.02,100.19,5500.0,92.2511,92.4356,92.2511,92.4079,5500.0
2015-05-07 12:40:00,100.22,100.24,100.16,100.2,3000.0,92.4356,92.454,92.3802,92.4171,3000.0
2015-05-07 12:50:00,100.21,100.3,100.16,100.3,8300.0,92.4263,92.5093,92.3802,92.5093,8300.0
2015-05-07 13:00:00,100.31,100.36,100.21,100.24,8200.0,92.5186,92.5647,92.4263,92.454,8200.0
2015-05-07 13:10:00,100.27,100.35,100.22,100.27,6300.0,92.4817,92.5555,92.4356,92.4817,6300.0
2015-05-07 13:20:00,100.26,100.28,100.21,100.24,16200.0,92.4724,92.4909,92.4263,92.454,16200.0
2015-05-07 13:30:00,100.25,100.34,100.23,100.29,13000.0,92.4632,92.5462,92.4448,92.5001,13000.0
2015-05-07 13:40:00,100.31,100.37,100.27,100.35,4000.0,92.5186,92.5739,92.4817,92.5555,4000.0
2015-05-07 13:50:00,100.37,100.37,100.27,100.28,4100.0,92.5739,92.5739,92.4817,92.4909,4100.0
2015-05-07 14:00:00,100.3,100.38,100.3,100.35,6600.0,92.5093,92.5831,92.5093,92.5555,6600.0
2015-05-07 14:10:00,100.35,100.41,100.33,100.34,5700.0,92.5555,92.6108,92.537,92.5462,5700.0
2015-05-07 14:20:00,100.34,100.39,100.31,100.36,6500.0,92.5462,92.5923,92.5186,92.5647,6500.0
2015-05-07 14:30:00,100.37,100.43,100.31,100.33,6100.0,92.5739,92.6292,92.5186,92.537,6100.0
2015-05-07 14:40:00,100.34,100.37,100.25,100.3,10600.0,92.5462,92.5739,92.4632,92.5093,10600.0
2015-05-07 14:50:00,100.3,100.32,100.23,100.32,7400.0,92.5093,92.5278,92.4448,92.5278,7400.0
2015-05-07 15:00:00,100.33,100.4,100.27,100.33,7400.0,92.537,92.6016,92.4817,92.537,7400.0
2015-05-07 15:10:00,100.32,100.36,100.11,100.14,15300.0,92.5278,92.5647,92.3341,92.3618,15300.0
2015-05-07 15:20:00,100.14,100.16,100.02,100.06,10600.0,92.3618,92.3802,92.2511,92.288,10600.0
2015-05-07 15:30:00,100.07,100.11,100.02,100.02,19200.0,92.2972,92.3341,92.2511,92.2511,19200.0
2015-05-07 15:40:00,100.04,100.14,99.97,100.14,36800.0,92.2695,92.3618,92.205,92.3618,36800.0
2015-05-07 15:50:00,100.13,100.21,100.05,100.06,65400.0,92.3525,92.4263,92.2788,92.288,65400.0
2015-05-08 09:30:00,101.29,101.99,100.79,101.82,72900.0,93.4224,94.0681,92.9613,93.9113,72900.0
2015-05-08 09:40:00,101.92,102.56,101.87,102.51,54400.0,94.0035,94.5938,93.9574,94.5477,54400.0
2015-05-08 09:50:00,102.52,102.62,102.37,102.62,25900.0,94.5569,94.6491,94.4186,94.6491,25900.0
2015-05-08 10:00:00,102.63,102.8,102.62,102.73,37200.0,94.6584,94.8152,94.6491,94.7506,37200.0
2015-05-08 10:10:00,102.75,102.8,102.6,102.77,42500.0,94.769,94.8152,94.6307,94.7875,42500.0
2015-05-08 10:20:00,102.77,103.07,102.69,103.07,50600.0,94.7875,95.0642,94.7137,95.0642,50600.0
2015-05-08 10:30:00,103.06,103.08,102.75,102.82,24500.0,95.055,95.0734,94.769,94.8336,24500.0
2015-05-08 10:40:00,102.82,103.1,102.63,102.63,50800.0,94.8336,95.0919,94.6584,94.6584,50800.0
2015-05-08 10:50:00,102.64,102.85,102.48,102.8,34600.0,94.6676,94.8613,94.52,94.8152,34600.0
2015-05-08 11:00:00,102.81,103.02,102.78,102.79,70100.0,94.8244,95.0181,94.7967,94.8059,70100.0
2015-05-08 11:10:00,102.78,102.93,102.69,102.88,17500.0,94.7967,94.9351,94.7137,94.8889,17500.0
2015-05-08 11:20:00,102.86,102.87,102.58,102.67,28900.0,94.8705,94.8797,94.6122,94.6953,28900.0
2015-05-08 11:30:00,102.67,102.73,102.61,102.69,16100.0,94.6953,94.7506,94.6399,94.7137,16100.0
2015-05-08 11:40:00,102.65,102.74,102.62,102.69,17100.0,94.6768,94.7598,94.6491,94.7137,17100.0
2015-05-08 11:50:00,102.66,102.97,102.61,102.91,47300.0,94.686,94.972,94.6399,94.9166,47300.0
2015-05-08 12:00:00,102.94,102.96,102.72,102.77,25700.0,94.9443,94.9627,94.7414,94.7875,25700.0
2015-05-08 12:10:00,102.74,102.79,102.54,102.7,33900.0,94.7598,94.8059,94.5754,94.7229,33900.0
2015-05-08 12:20:00,102.69,102.99,102.68,102.93,38300.0,94.7137,94.9904,94.7045,94.9351,38300.0
2015-05-08 12:30:00,102.92,102.92,102.75,102.76,34600.0,94.9258,94.9258,94.769,94.7783,34600.0
2015-05-08 12:40:00,102.77,102.93,102.71,102.9,33200.0,94.7875,94.9351,94.7321,94.9074,33200.0
2015-05-08 12:50:00,102.89,102.91,102.68,102.7,9000.0,94.8982,94.9166,94.7045,94.7229,9000.0
2015-05-08 13:00:00,102.73,102.75,102.67,102.69,5300.0,94.7506,94.769,94.6953,94.7137,5300.0
2015-05-08 13:10:00,102.71,102.81,102.64,102.66,9600.0,94.7321,94.8244,94.6676,94.686,9600.0
2015-05-08 13:20:00,102.65,102.67,102.52,102.55,15200.0,94.6768,94.6953,94.5569,94.5846,15200.0
2015-05-08 13:30:00,102.54,102.65,102.5,102.5,11200.0,94.5754,94.6768,94.5385,94.5385,11200.0
2015-05-08 13:40:00,102.5,102.63,102.49,102.56,13500.0,94.5385,94.6584,94.5292,94.5938,13500.0
2015-05-08 13:50:00,102.54,102.56,102.43,102.46,9200.0,94.5754,94.5938,94.4739,94.5016,9200.0
2015-05-08 14:00:00,102.46,102.58,102.42,102.58,11000.0,94.5016,94.6122,94.4647,94.6122,11000.0
2015-05-08 14:10:00,102.55,102.73,102.55,102.72,11700.0,94.5846,94.7506,94.5846,94.7414,11700.0
2015-05-08 14:20:00,102.72,102.72,102.59,102.59,12500.0,94.7414,94.7414,94.6215,94.6215,12500.0
2015-05-08 14:30:00,102.56,102.58,102.46,102.47,10600.0,94.5938,94.6122,94.5016,94.5108,10600.0
2015-05-08 14:40:00,102.47,102.63,102.47,102.6,12000.0,94.5108,94.6584,94.5108,94.6307,12000.0
2015-05-08 14:50:00,102.58,102.63,102.48,102.63,22600.0,94.6122,94.6584,94.52,94.6584,22600.0
2015-05-08 15:00:00,102.61,102.65,102.56,102.63,16300.0,94.6399,94.6768,94.5938,94.6584,16300.0
2015-05-08 15:10:00,102.63,102.69,102.54,102.55,15000.0,94.6584,94.7137,94.5754,94.5846,15000.0
2015-05-08 15:20:00,102.55,102.62,102.48,102.55,30200.0,94.5846,94.6491,94.52,94.5846,30200.0
2015-05-08 15:30:00,102.55,102.72,102.55,102.64,37200.0,94.5846,94.7414,94.5846,94.6676,37200.0
2015-05-08 15:40:00,102.63,102.74,102.61,102.67,38200.0,94.6584,94.7598,94.6399,94.6953,38200.0
2015-05-08 15:50:00,102.68,102.83,102.67,102.76,125300.0,94.7045,94.8428,94.6953,94.7783,125300.0
2015-05-11 09:30:00,102.4,102.85,102.21,102.49,18700.0,94.4462,94.8613,94.271,94.5292,18700.0
2015-05-11 09:40:00,102.43,102.58,102.18,102.38,10600.0,94.4739,94.6122,94.2433,94.4278,10600.0
2015-05-11 09:50:00,102.38,102.55,102.29,102.55,16000.0,94.4278,94.5846,94.3448,94.5846,16000.0
2015-05-11 10:00:00,102.51,102.66,102.5,102.65,32000.0,94.5477,94.686,94.5385,94.6768,32000.0
2015-05-11 10:10:00,102.62,102.83,102.6,102.73,8000.0,94.6491,94.8428,94.6307,94.7506,8000.0
2015-05-11 10:20:00,102.71,102.83,102.7,102.7,12100.0,94.7321,94.8428,94.7229,94.7229,12100.0
2015-05-11 10:30:00,102.73,102.75,102.34,102.36,22800.0,94.7506,94.769,94.3909,94.4093,22800.0
2015-05-11 10:40:00,102.36,102.46,102.35,102.39,10700.0,94.4093,94.5016,94.4001,94.437,10700.0
2015-05-11 10:50:00,102.4,102.49,102.4,102.47,8600.0,94.4462,94.5292,94.4462,94.5108,8600.0
2015-05-11 11:00:00,102.47,102.5,102.35,102.5,13600.0,94.5108,94.5385,94.4001,94.5385,13600.0
2015-05-11 11:10:00,102.51,102.71,102.51,102.71,5700.0,94.5477,94.7321,94.5477,94.7321,5700.0
2015-05-11 11:20:00,102.71,102.73,102.61,102.65,7500.0,94.7321,94.7506,94.6399,94.6768,7500.0
2015-05-11 11:30:00,102.63,102.85,102.62,102.84,15400.0,94.6584,94.8613,94.6491,94.852,15400.0
2015-05-11 11:40:00,102.84,102.87,102.72,102.87,4500.0,94.852,94.8797,94.7414,94.8797,4500.0
2015-05-11 11:50:00,102.88,102.94,102.82,102.88,7100.0,94.8889,94.9443,94.8336,94.8889,7100.0
2015-05-11 12:00:00,102.89,102.91,102.61,102.62,6500.0,94.8982,94.9166,94.6399,94.6491,6500.0
2015-05-11 12:10:00,102.6,102.71,102.56,102.58,5800.0,94.6307,94.7321,94.5938,94.6122,5800.0
2015-05-11 12:20:00,102.58,102.63,102.5,102.63,6600.0,94.6122,94.6584,94.5385,94.6584,6600.0
2015-05-11 12:30:00,102.63,102.64,102.54,102.56,5600.0,94.6584,94.6676,94.5754,94.5938,5600.0
2015-05-11 12:40:00,102.57,102.61,102.48,102.49,6100.0,94.603,94.6399,94.52,94.5292,6100.0
2015-05-11 12:50:00,102.53,102.65,102.53,102.6,5900.0,94.5661,94.6768,94.5661,94.6307,5900.0
2015-05-11 13:00:00,102.58,102.67,102.57,102.64,5900.0,94.6122,94.6953,94.603,94.6676,5900.0
2015-05-11 13:10:00,102.67,102.74,102.62,102.73,6300.0,94.6953,94.7598,94.6491,94.7506,6300.0
2015-05-11 13:20:00,102.74,102.77,102.67,102.74,5100.0,94.7598,94.7875,94.6953,94.7598,5100.0
2015-05-11 13:30:00,102.73,102.74,102.68,102.7,6000.0,94.7506,94.7598,94.7045,94.7229,6000.0
2015-05-11 13:40:00,102.69,102.69,102.56,102.58,7500.0,94.7137,94.7137,94.5938,94.6122,7500.0
2015-05-11 13:50:00,102.58,102.66,102.51,102.53,7900.0,94.6122,94.686,94.5477,94.5661,7900.0
2015-05-11 14:00:00,102.52,102.61,102.46,102.51,7800.0,94.5569,94.6399,94.5016,94.5477,7800.0
2015-05-11 14:10:00,102.52,102.53,102.43,102.45,8600.0,94.5569,94.5661,94.4739,94.4923,8600.0
2015-05-11 14:20:00,102.44,102.51,102.41,102.51,5500.0,94.4831,94.5477,94.4554,94.5477,5500.0
2015-05-11 14:30:00,102.52,102.52,102.41,102.49,9700.0,94.5569,94.5569,94.4554,94.5292,9700.0
2015-05-11 14:40:00,102.49,102.63,102.49,102.63,9400.0,94.5292,94.6584,94.5292,94.6584,9400.0
2015-05-11 14:50:00,102.63,102.69,102.55,102.59,18800.0,94.6584,94.7137,94.5846,94.6215,18800.0
2015-05-11 15:00:00,102.57,102.58,102.4,102.5,12200.0,94.603,94.6122,94.4462,94.5385,12200.0
2015-05-11 15:10:00,102.53,102.58,102.5,102.57,15100.0,94.5661,94.6122,94.5385,94.603,15100.0
2015-05-11 15:20:00,102.58,102.66,102.56,102.56,9900.0,94.6122,94.686,94.5938,94.5938,9900.0
2015-05-11 15:30:00,102.57,102.63,102.46,102.5,18400.0,94.603,94.6584,94.5016,94.5385,18400.0
2015-05-11 15:40:00,102.48,102.52,102.34,102.37,17500.0,94.52,94.5569,94.3909,94.4186,17500.0
2015-05-11 15:50:00,102.36,102.43,102.32,102.32,39800.0,94.4093,94.4739,94.3724,94.3724,39800.0
2015-05-12 09:30:00,101.85,101.96,101.58,101.7,36100.0,93.9389,94.0404,93.6899,93.8006,36100.0
2015-05-12 09:40:00,101.7,101.73,101.0,101.25,37200.0,93.8006,93.8283,93.155,93.3856,37200.0
2015-05-12 09:50:00,101.35,101.69,101.24,101.26,32300.0,93.4778,93.7914,93.3763,93.3948,32300.0
2015-05-12 10:00:00,101.27,101.41,101.17,101.41,15100.0,93.404,93.5331,93.3118,93.5331,15100.0
2015-05-12 10:10:00,101.4,101.5,101.19,101.25,11500.0,93.5239,93.6161,93.3302,93.3856,11500.0
2015-05-12 10:20:00,101.28,101.38,101.2,101.22,7200.0,93.4132,93.5055,93.3394,93.3579,7200.0
2015-05-12 10:30:00,101.26,101.68,101.26,101.65,5000.0,93.3948,93.7822,93.3948,93.7545,5000.0
2015-05-12 10:40:00,101.73,102.0,101.71,101.82,7200.0,93.8283,94.0773,93.8098,93.9113,7200.0
2015-05-12 10:50:00,101.83,101.91,101.8,101.9,13400.0,93.9205,93.9943,93.8928,93.9851,13400.0
2015-05-12 11:00:00,101.92,102.19,101.88,102.04,11200.0,94.0035,94.2525,93.9666,94.1142,11200.0
2015-05-12 11:10:00,102.09,102.11,101.84,101.86,14800.0,94.1603,94.1788,93.9297,93.9482,14800.0
2015-05-12 11:20:00,101.92,102.05,101.9,101.9,10900.0,94.0035,94.1234,93.9851,93.9851,10900.0
2015-05-12 11:30:00,101.91,101.97,101.87,101.92,6800.0,93.9943,94.0496,93.9574,94.0035,6800.0
2015-05-12 11:40:00,101.91,102.0,101.84,102.0,6600.0,93.9943,94.0773,93.9297,94.0773,6600.0
2015-05-12 11:50:00,101.95,102.0,101.86,101.87,17000.0,94.0312,94.0773,93.9482,93.9574,17000.0
2015-05-12 12:00:00,101.87,101.98,101.84,101.84,7300.0,93.9574,94.0588,93.9297,93.9297,7300.0
2015-05-12 12:10:00,101.82,101.87,101.76,101.81,7200.0,93.9113,93.9574,93.8559,93.9021,7200.0
2015-05-12 12:20:00,101.8,101.97,101.77,101.95,9600.0,93.8928,94.0496,93.8652,94.0312,9600.0
2015-05-12 12:30:00,101.89,102.04,101.87,101.98,16600.0,93.9758,94.1142,93.9574,94.0588,16600.0
2015-05-12 12:40:00,101.99,102.07,101.99,102.07,4700.0,94.0681,94.1419,94.0681,94.1419,4700.0
2015-05-12 12:50:00,102.06,102.19,102.06,102.16,6500.0,94.1326,94.2525,94.1326,94.2249,6500.0
2015-05-12 13:00:00,102.16,102.29,102.09,102.29,3500.0,94.2249,94.3448,94.1603,94.3448,3500.0
2015-05-12 13:10:00,102.33,102.53,102.33,102.49,12800.0,94.3817,94.5661,94.3817,94.5292,12800.0
2015-05-12 13:20:00,102.49,102.55,102.43,102.44,18700.0,94.5292,94.5846,94.4739,94.4831,18700.0
2015-05-12 13:30:00,102.38,102.41,102.26,102.34,7700.0,94.4278,94.4554,94.3171,94.3909,7700.0
2015-05-12 13:40:00,102.33,102.36,102.22,102.3,9200.0,94.3817,94.4093,94.2802,94.354,9200.0
2015-05-12 13:50:00,102.32,102.35,102.26,102.31,5000.0,94.3724,94.4001,94.3171,94.3632,5000.0
2015-05-12 14:00:00,102.26,102.48,102.26,102.46,9000.0,94.3171,94.52,94.3171,94.5016,9000.0
2015-05-12 14:10:00,102.45,102.49,102.29,102.35,10000.0,94.4923,94.5292,94.3448,94.4001,10000.0
2015-05-12 14:20:00,102.36,102.6,102.36,102.55,8100.0,94.4093,94.6307,94.4093,94.5846,8100.0
2015-05-12 14:30:00,102.56,102.74,102.54,102.71,8700.0,94.5938,94.7598,94.5754,94.7321,8700.0
2015-05-12 14:40:00,102.7,102.71,102.56,102.66,15500.0,94.7229,94.7321,94.5938,94.686,15500.0
2015-05-12 14:50:00,102.63,102.66,102.47,102.48,13800.0,94.6584,94.686,94.5108,94.52,13800.0
2015-05-12 15:00:00,102.48,102.54,102.43,102.44,11900.0,94.52,94.5754,94.4739,94.4831,11900.0
2015-05-12 15:10:00,102.44,102.52,102.38,102.39,13500.0,94.4831,94.5569,94.4278,94.437,13500.0
2015-05-12 15:20:00,102.43,102.52,102.34,102.37,10800.0,94.4739,94.5569,94.3909,94.4186,10800.0
2015-05-12 15:30:00,102.37,102.51,102.36,102.49,19500.0,94.4186,94.5477,94.4093,94.5292,19500.0
2015-05-12 15:40:00,102.45,102.48,102.36,102.41,18300.0,94.4923,94.52,94.4093,94.4554,18300.0
2015-05-12 15:50:00,102.4,102.44,102.23,102.24,53900.0,94.4462,94.4831,94.2894,94.2987,53900.0
2015-05-13 09:30:00,101.88,102.76,101.34,102.53,38500.0,93.9666,94.7783,93.4686,94.5661,38500.0
2015-05-13 09:40:00,102.5,102.58,102.32,102.42,18100.0,94.5385,94.6122,94.3724,94.4647,18100.0
2015-05-13 09:50:00,102.5,102.52,102.27,102.3,8400.0,94.5385,94.5569,94.3263,94.354,8400.0
2015-05-13 10:00:00,102.33,102.33,102.01,102.26,10300.0,94.3817,94.3817,94.0865,94.3171,10300.0
2015-05-13 10:10:00,102.29,102.41,102.24,102.33,8800.0,94.3448,94.4554,94.2987,94.3817,8800.0
2015-05-13 10:20:00,102.29,102.46,102.27,102.36,4800.0,94.3448,94.5016,94.3263,94.4093,4800.0
2015-05-13 10:30:00,102.34,102.38,102.03,102.07,10000.0,94.3909,94.4278,94.105,94.1419,10000.0
2015-05-13 10:40:00,102.07,102.13,101.86,102.03,5500.0,94.1419,94.1972,93.9482,94.105,5500.0
2015-05-13 10:50:00,102.0,102.19,101.97,101.97,4000.0,94.0773,94.2525,94.0496,94.0496,4000.0
2015-05-13 11:00:00,101.87,101.91,101.76,101.88,9900.0,93.9574,93.9943,93.8559,93.9666,9900.0
2015-05-13 11:10:00,101.88,102.04,101.78,101.98,7600.0,93.9666,94.1142,93.8744,94.0588,7600.0
2015-05-13 11:20:00,101.97,101.99,101.84,101.87,6900.0,94.0496,94.0681,93.9297,93.9574,6900.0
2015-05-13 11:30:00,101.87,102.02,101.79,102.02,7500.0,93.9574,94.0957,93.8836,94.0957,7500.0
2015-05-13 11:40:00,102.03,102.15,102.01,102.07,3500.0,94.105,94.2156,94.0865,94.1419,3500.0
2015-05-13 11:50:00,102.07,102.18,102.01,102.14,10000.0,94.1419,94.2433,94.0865,94.2064,10000.0
2015-05-13 12:00:00,102.17,102.31,102.14,102.27,14000.0,94.2341,94.3632,94.2064,94.3263,14000.0
2015-05-13 12:10:00,102.24,102.25,102.14,102.21,3800.0,94.2987,94.3079,94.2064,94.271,3800.0
2015-05-13 12:20:00,102.22,102.23,101.97,102.06,7100.0,94.2802,94.2894,94.0496,94.1326,7100.0
2015-05-13 12:30:00,102.08,102.22,102.0,102.22,7700.0,94.1511,94.2802,94.0773,94.2802,7700.0
2015-05-13 12:40:00,102.24,102.3,102.17,102.22,13700.0,94.2987,94.354,94.2341,94.2802,13700.0
2015-05-13 12:50:00,102.24,102.24,102.13,102.18,4600.0,94.2987,94.2987,94.1972,94.2433,4600.0
2015-05-13 13:00:00,102.22,102.45,102.22,102.44,5500.0,94.2802,94.4923,94.2802,94.4831,5500.0
2015-05-13 13:10:00,102.4,102.44,102.36,102.37,5700.0,94.4462,94.4831,94.4093,94.4186,5700.0
2015-05-13 13:20:00,102.37,102.37,102.22,102.33,7600.0,94.4186,94.4186,94.2802,94.3817,7600.0
2015-05-13 13:30:00,102.37,102.44,102.3,102.33,6300.0,94.4186,94.4831,94.354,94.3817,6300.0
2015-05-13 13:40:00,102.32,102.42,102.32,102.42,5600.0,94.3724,94.4647,94.3724,94.4647,5600.0
2015-05-13 13:50:00,102.42,102.55,102.41,102.5,12000.0,94.4647,94.5846,94.4554,94.5385,12000.0
2015-05-13 14:00:00,102.52,102.55,102.4,102.43,8100.0,94.5569,94.5846,94.4462,94.4739,8100.0
2015-05-13 14:10:00,102.43,102.43,102.26,102.27,9100.0,94.4739,94.4739,94.3171,94.3263,9100.0
2015-05-13 14:20:00,102.29,102.29,102.18,102.24,6700.0,94.3448,94.3448,94.2433,94.2987,6700.0
2015-05-13 14:30:00,102.22,102.28,102.13,102.25,11000.0,94.2802,94.3355,94.1972,94.3079,11000.0
2015-05-13 14:40:00,102.25,102.37,102.24,102.27,7600.0,94.3079,94.4186,94.2987,94.3263,7600.0
2015-05-13 14:50:00,102.28,102.31,102.21,102.26,9700.0,94.3355,94.3632,94.271,94.3171,9700.0
2015-05-13 15:00:00,102.29,102.45,102.29,102.41,3400.0,94.3448,94.4923,94.3448,94.4554,3400.0
2015-05-13 15:10:00,102.36,102.39,102.3,102.35,7400.0,94.4093,94.437,94.354,94.4001,7400.0
2015-05-13 15:20:00,102.3,102.38,102.25,102.28,10300.0,94.354,94.4278,94.3079,94.3355,10300.0
2015-05-13 15:30:00,102.29,102.31,102.16,102.21,17600.0,94.3448,94.3632,94.2249,94.271,17600.0
2015-05-13 15:40:00,102.22,102.34,102.22,102.27,18200.0,94.2802,94.3909,94.2802,94.3263,18200.0
2015-05-13 15:50:00,102.27,102.3,102.18,102.22,51300.0,94.3263,94.354,94.2433,94.2802,51300.0
2015-05-14 09:30:00,102.87,103.45,102.49,103.45,26900.0,94.8797,95.4147,94.5292,95.4147,26900.0
2015-05-14 09:40:00,103.34,103.43,103.12,103.23,15800.0,95.3132,95.3962,95.1103,95.2118,15800.0
2015-05-14 09:50:00,103.25,103.42,103.11,103.4,18500.0,95.2302,95.387,95.1011,95.3686,18500.0
2015-05-14 10:00:00,103.41,103.47,103.23,103.27,28100.0,95.3778,95.4331,95.2118,95.2486,28100.0
2015-05-14 10:10:00,103.3,103.53,103.24,103.49,17100.0,95.2763,95.4885,95.221,95.4516,17100.0
2015-05-14 10:20:00,103.49,103.73,103.49,103.66,55200.0,95.4516,95.6729,95.4516,95.6084,55200.0
2015-05-14 10:30:00,103.68,103.74,103.57,103.6,15200.0,95.6268,95.6821,95.5253,95.553,15200.0
2015-05-14 10:40:00,103.62,103.63,103.52,103.59,20000.0,95.5715,95.5807,95.4792,95.5438,20000.0
2015-05-14 10:50:00,103.61,103.64,103.55,103.6,12100.0,95.5622,95.5899,95.5069,95.553,12100.0
2015-05-14 11:00:00,103.56,103.71,103.56,103.57,10500.0,95.5161,95.6545,95.5161,95.5253,10500.0
2015-05-14 11:10:00,103.53,103.56,103.42,103.5,14900.0,95.4885,95.5161,95.387,95.4608,14900.0
2015-05-14 11:20:00,103.49,103.52,103.42,103.49,11900.0,95.4516,95.4792,95.387,95.4516,11900.0
2015-05-14 11:30:00,103.48,103.58,103.45,103.53,12500.0,95.4423,95.5346,95.4147,95.4885,12500.0
2015-05-14 11:40:00,103.54,103.57,103.51,103.57,6600.0,95.4977,95.5253,95.47,95.5253,6600.0
2015-05-14 11:50:00,103.59,103.72,103.52,103.72,18400.0,95.5438,95.6637,95.4792,95.6637,18400.0
2015-05-14 12:00:00,103.69,103.74,103.66,103.74,12700.0,95.636,95.6821,95.6084,95.6821,12700.0
2015-05-14 12:10:00,103.76,103.76,103.64,103.76,6800.0,95.7006,95.7006,95.5899,95.7006,6800.0
2015-05-14 12:20:00,103.77,103.79,103.73,103.77,12300.0,95.7098,95.7283,95.6729,95.7098,12300.0
2015-05-14 12:30:00,103.78,103.81,103.7,103.7,10600.0,95.719,95.7467,95.6453,95.6453,10600.0
2015-05-14 12:40:00,103.68,103.8,103.65,103.78,11100.0,95.6268,95.7375,95.5991,95.719,11100.0
2015-05-14 12:50:00,103.77,103.84,103.75,103.8,5200.0,95.7098,95.7744,95.6914,95.7375,5200.0
2015-05-14 13:00:00,103.8,103.84,103.71,103.73,20500.0,95.7375,95.7744,95.6545,95.6729,20500.0
2015-05-14 13:10:00,103.73,103.76,103.7,103.7,7900.0,95.6729,95.7006,95.6453,95.6453,7900.0
2015-05-14 13:20:00,103.7,103.77,103.69,103.74,15500.0,95.6453,95.7098,95.636,95.6821,15500.0
2015-05-14 13:30:00,103.75,103.76,103.71,103.73,24000.0,95.6914,95.7006,95.6545,95.6729,24000.0
2015-05-14 13:40:00,103.73,103.76,103.68,103.7,12800.0,95.6729,95.7006,95.6268,95.6453,12800.0
2015-05-14 13:50:00,103.71,103.76,103.69,103.72,12800.0,95.6545,95.7006,95.636,95.6637,12800.0
2015-05-14 14:00:00,103.73,103.76,103.7,103.74,19000.0,95.6729,95.7006,95.6453,95.6821,19000.0
2015-05-14 14:10:00,103.74,103.77,103.71,103.75,32800.0,95.6821,95.7098,95.6545,95.6914,32800.0
2015-05-14 14:20:00,103.75,103.78,103.71,103.74,45200.0,95.6914,95.719,95.6545,95.6821,45200.0
2015-05-14 14:30:00,103.75,103.83,103.75,103.79,11900.0,95.6914,95.7652,95.6914,95.7283,11900.0
2015-05-14 14:40:00,103.8,103.81,103.7,103.77,14700.0,95.7375,95.7467,95.6453,95.7098,14700.0
2015-05-14 14:50:00,103.77,103.78,103.7,103.75,20200.0,95.7098,95.719,95.6453,95.6914,20200.0
2015-05-14 15:00:00,103.74,103.76,103.7,103.73,16700.0,95.6821,95.7006,95.6453,95.6729,16700.0
2015-05-14 15:10:00,103.74,103.76,103.7,103.72,26200.0,95.6821,95.7006,95.6453,95.6637,26200.0
2015-05-14 15:20:00,103.71,103.75,103.68,103.73,21000.0,95.6545,95.6914,95.6268,95.6729,21000.0
2015-05-14 15:30:00,103.73,103.75,103.71,103.73,22600.0,95.6729,95.6914,95.6545,95.6729,22600.0
2015-05-14 15:40:00,103.73,103.75,103.68,103.75,40300.0,95.6729,95.6914,95.6268,95.6914,40300.0
2015-05-14 15:50:00,103.75,103.85,103.75,103.81,162700.0,95.6914,95.7836,95.6914,95.7467,162700.0
2015-05-15 09:30:00,104.17,104.24,103.17,103.29,133400.0,96.0787,96.1433,95.1564,95.2671,133400.0
2015-05-15 09:40:00,103.19,103.49,102.97,103.47,25100.0,95.1749,95.4516,94.972,95.4331,25100.0
2015-05-15 09:50:00,103.45,103.56,103.16,103.16,20200.0,95.4147,95.5161,95.1472,95.1472,20200.0
2015-05-15 10:00:00,103.12,103.29,103.0,103.14,18700.0,95.1103,95.2671,94.9996,95.1287,18700.0
2015-05-15 10:10:00,103.11,103.14,102.84,102.9,27400.0,95.1011,95.1287,94.852,94.9074,27400.0
2015-05-15 10:20:00,102.91,103.12,102.9,103.09,18300.0,94.9166,95.1103,94.9074,95.0826,18300.0
2015-05-15 10:30:00,103.09,103.12,102.86,102.99,20700.0,95.0826,95.1103,94.8705,94.9904,20700.0
2015-05-15 10:40:00,103.01,103.14,102.99,103.08,16400.0,95.0088,95.1287,94.9904,95.0734,16400.0
2015-05-15 10:50:00,103.09,103.21,103.0,103.2,13300.0,95.0826,95.1933,94.9996,95.1841,13300.0
2015-05-15 11:00:00,103.2,103.21,103.09,103.18,13400.0,95.1841,95.1933,95.0826,95.1656,13400.0
2015-05-15 11:10:00,103.18,103.18,102.89,102.89,20800.0,95.1656,95.1656,94.8982,94.8982,20800.0
2015-05-15 11:20:00,102.89,102.93,102.76,102.77,17400.0,94.8982,94.9351,94.7783,94.7875,17400.0
2015-05-15 11:30:00,102.76,102.85,102.73,102.73,15100.0,94.7783,94.8613,94.7506,94.7506,15100.0
2015-05-15 11:40:00,102.72,102.75,102.64,102.64,13000.0,94.7414,94.769,94.6676,94.6676,13000.0
2015-05-15 11:50:00,102.64,102.72,102.6,102.69,17000.0,94.6676,94.7414,94.6307,94.7137,17000.0
2015-05-15 12:00:00,102.71,102.71,102.62,102.62,7500.0,94.7321,94.7321,94.6491,94.6491,7500.0
2015-05-15 12:10:00,102.61,102.68,102.6,102.6,8100.0,94.6399,94.7045,94.6307,94.6307,8100.0
2015-05-15 12:20:00,102.6,102.67,102.52,102.53,10600.0,94.6307,94.6953,94.5569,94.5661,10600.0
2015-05-15 12:30:00,102.54,102.61,102.53,102.57,9100.0,94.5754,94.6399,94.5661,94.603,9100.0
2015-05-15 12:40:00,102.58,102.62,102.54,102.62,15800.0,94.6122,94.6491,94.5754,94.6491,15800.0
2015-05-15 12:50:00,102.61,102.66,102.6,102.65,11700.0,94.6399,94.686,94.6307,94.6768,11700.0
2015-05-15 13:00:00,102.65,102.73,102.64,102.71,11200.0,94.6768,94.7506,94.6676,94.7321,11200.0
2015-05-15 13:10:00,102.73,102.77,102.69,102.71,10800.0,94.7506,94.7875,94.7137,94.7321,10800.0
2015-05-15 13:20:00,102.72,102.85,102.7,102.7,12400.0,94.7414,94.8613,94.7229,94.7229,12400.0
2015-05-15 13:30:00,102.73,102.73,102.66,102.69,18100.0,94.7506,94.7506,94.686,94.7137,18100.0
2015-05-15 13:40:00,102.68,102.68,102.57,102.57,15500.0,94.7045,94.7045,94.603,94.603,15500.0
2015-05-15 13:50:00,102.57,102.59,102.46,102.47,13500.0,94.603,94.6215,94.5016,94.5108,13500.0
2015-05-15 14:00:00,102.48,102.49,102.36,102.37,12700.0,94.52,94.5292,94.4093,94.4186,12700.0
2015-05-15 14:10:00,102.37,102.45,102.32,102.45,15100.0,94.4186,94.4923,94.3724,94.4923,15100.0
2015-05-15 14:20:00,102.45,102.46,102.37,102.41,15700.0,94.4923,94.5016,94.4186,94.4554,15700.0
2015-05-15 14:30:00,102.41,102.41,102.32,102.34,20500.0,94.4554,94.4554,94.3724,94.3909,20500.0
2015-05-15 14:40:00,102.34,102.39,102.26,102.3,26200.0,94.3909,94.437,94.3171,94.354,26200.0
2015-05-15 14:50:00,102.3,102.33,102.26,102.3,22600.0,94.354,94.3817,94.3171,94.354,22600.0
2015-05-15 15:00:00,102.3,102.34,102.27,102.3,28600.0,94.354,94.3909,94.3263,94.354,28600.0
2015-05-15 15:10:00,102.3,102.36,102.29,102.33,31100.0,94.354,94.4093,94.3448,94.3817,31100.0
2015-05-15 15:20:00,102.33,102.33,102.21,102.22,41100.0,94.3817,94.3817,94.271,94.2802,41100.0
2015-05-15 15:30:00,102.23,102.37,102.17,102.31,45000.0,94.2894,94.4186,94.2341,94.3632,45000.0
2015-05-15 15:40:00,102.3,102.32,102.22,102.24,69300.0,94.354,94.3724,94.2802,94.2987,69300.0
2015-05-15 15:50:00,102.24,102.33,102.23,102.33,187600.0,94.2987,94.3817,94.2894,94.3817,187600.0
2015-05-18 09:30:00,102.06,102.25,101.66,101.81,31700.0,94.1326,94.3079,93.7637,93.9021,31700.0
2015-05-18 09:40:00,101.88,101.91,101.55,101.75,17600.0,93.9666,93.9943,93.6622,93.8467,17600.0
2015-05-18 09:50:00,101.8,102.23,101.8,102.23,14000.0,93.8928,94.2894,93.8928,94.2894,14000.0
2015-05-18 10:00:00,102.18,102.25,101.92,101.92,16500.0,94.2433,94.3079,94.0035,94.0035,16500.0
2015-05-18 10:10:00,101.88,101.99,101.79,101.9,15200.0,93.9666,94.0681,93.8836,93.9851,15200.0
2015-05-18 10:20:00,101.9,101.97,101.83,101.94,16600.0,93.9851,94.0496,93.9205,94.022,16600.0
2015-05-18 10:30:00,101.97,102.09,101.97,102.01,20200.0,94.0496,94.1603,94.0496,94.0865,20200.0
2015-05-18 10:40:00,102.01,102.06,101.94,101.95,13100.0,94.0865,94.1326,94.022,94.0312,13100.0
2015-05-18 10:50:00,101.94,102.02,101.92,101.95,12700.0,94.022,94.0957,94.0035,94.0312,12700.0
2015-05-18 11:00:00,101.99,102.09,101.99,102.05,13700.0,94.0681,94.1603,94.0681,94.1234,13700.0
2015-05-18 11:10:00,102.06,102.15,102.04,102.1,14800.0,94.1326,94.2156,94.1142,94.1695,14800.0
2015-05-18 11:20:00,102.09,102.13,102.04,102.1,13600.0,94.1603,94.1972,94.1142,94.1695,13600.0
2015-05-18 11:30:00,102.12,102.32,102.11,102.3,24700.0,94.188,94.3724,94.1788,94.354,24700.0
2015-05-18 11:40:00,102.32,102.38,102.22,102.25,14800.0,94.3724,94.4278,94.2802,94.3079,14800.0
2015-05-18 11:50:00,102.23,102.28,102.14,102.26,21900.0,94.2894,94.3355,94.2064,94.3171,21900.0
2015-05-18 12:00:00,102.28,102.3,102.19,102.21,19900.0,94.3355,94.354,94.2525,94.271,19900.0
2015-05-18 12:10:00,102.2,102.28,102.1,102.12,34800.0,94.2618,94.3355,94.1695,94.188,34800.0
2015-05-18 12:20:00,102.11,102.24,102.09,102.22,21500.0,94.1788,94.2987,94.1603,94.2802,21500.0
2015-05-18 12:30:00,102.22,102.28,102.13,102.26,7500.0,94.2802,94.3355,94.1972,94.3171,7500.0
2015-05-18 12:40:00,102.26,102.29,102.16,102.28,6900.0,94.3171,94.3448,94.2249,94.3355,6900.0
2015-05-18 12:50:00,102.29,102.31,102.2,102.23,19100.0,94.3448,94.3632,94.2618,94.2894,19100.0
2015-05-18 13:00:00,102.22,102.27,102.17,102.23,12300.0,94.2802,94.3263,94.2341,94.2894,12300.0
2015-05-18 13:10:00,102.22,102.22,102.14,102.15,10500.0,94.2802,94.2802,94.2064,94.2156,10500.0
2015-05-18 13:20:00,102.15,102.22,102.14,102.14,12000.0,94.2156,94.2802,94.2064,94.2064,12000.0
2015-05-18 13:30:00,102.16,102.25,102.15,102.22,12600.0,94.2249,94.3079,94.2156,94.2802,12600.0
2015-05-18 13:40:00,102.24,102.26,102.17,102.22,16400.0,94.2987,94.3171,94.2341,94.2802,16400.0
2015-05-18 13:50:00,102.23,102.3,102.23,102.3,12400.0,94.2894,94.354,94.2894,94.354,12400.0
2015-05-18 14:00:00,102.29,102.39,102.29,102.34,18400.0,94.3448,94.437,94.3448,94.3909,18400.0
2015-05-18 14:10:00,102.34,102.39,102.34,102.39,9100.0,94.3909,94.437,94.3909,94.437,9100.0
2015-05-18 14:20:00,102.38,102.41,102.34,102.4,12100.0,94.4278,94.4554,94.3909,94.4462,12100.0
2015-05-18 14:30:00,102.4,102.43,102.38,102.43,16000.0,94.4462,94.4739,94.4278,94.4739,16000.0
2015-05-18 14:40:00,102.43,102.5,102.42,102.47,17400.0,94.4739,94.5385,94.4647,94.5108,17400.0
2015-05-18 14:50:00,102.47,102.52,102.45,102.51,16700.0,94.5108,94.5569,94.4923,94.5477,16700.0
2015-05-18 15:00:00,102.52,102.55,102.44,102.48,32100.0,94.5569,94.5846,94.4831,94.52,32100.0
2015-05-18 15:10:00,102.48,102.48,102.42,102.45,20200.0,94.52,94.52,94.4647,94.4923,20200.0
2015-05-18 15:20:00,102.44,102.49,102.42,102.42,35400.0,94.4831,94.5292,94.4647,94.4647,35400.0
2015-05-18 15:30:00,102.41,102.41,102.33,102.35,47700.0,94.4554,94.4554,94.3817,94.4001,47700.0
2015-05-18 15:40:00,102.36,102.45,102.3,102.35,44900.0,94.4093,94.4923,94.354,94.4001,44900.0
2015-05-18 15:50:00,102.35,102.41,102.27,102.32,115700.0,94.4001,94.4554,94.3263,94.3724,115700.0
2015-05-19 09:30:00,102.93,103.05,102.6,103.04,74300.0,94.9351,95.0457,94.6307,95.0365,74300.0
2015-05-19 09:40:00,103.01,103.43,102.92,103.43,33800.0,95.0088,95.3962,94.9258,95.3962,33800.0
2015-05-19 09:50:00,103.38,103.39,103.08,103.15,17500.0,95.3501,95.3593,95.0734,95.138,17500.0
2015-05-19 10:00:00,103.17,103.22,102.92,102.99,10000.0,95.1564,95.2025,94.9258,94.9904,10000.0
2015-05-19 10:10:00,103.0,103.16,102.87,103.16,25000.0,94.9996,95.1472,94.8797,95.1472,25000.0
2015-05-19 10:20:00,103.16,103.35,103.11,103.32,31000.0,95.1472,95.3224,95.1011,95.2948,31000.0
2015-05-19 10:30:00,103.33,103.52,103.28,103.52,21000.0,95.304,95.4792,95.2579,95.4792,21000.0
2015-05-19 10:40:00,103.52,103.53,103.37,103.42,8900.0,95.4792,95.4885,95.3409,95.387,8900.0
2015-05-19 10:50:00,103.38,103.45,103.25,103.26,34400.0,95.3501,95.4147,95.2302,95.2394,34400.0
2015-05-19 11:00:00,103.24,103.25,103.02,103.15,75400.0,95.221,95.2302,95.0181,95.138,75400.0
2015-05-19 11:10:00,103.15,103.27,103.13,103.2,32400.0,95.138,95.2486,95.1195,95.1841,32400.0
2015-05-19 11:20:00,103.2,103.22,103.15,103.2,16900.0,95.1841,95.2025,95.138,95.1841,16900.0
2015-05-19 11:30:00,103.2,103.21,103.14,103.19,9300.0,95.1841,95.1933,95.1287,95.1749,9300.0
2015-05-19 11:40:00,103.19,103.26,103.12,103.22,14800.0,95.1749,95.2394,95.1103,95.2025,14800.0
2015-05-19 11:50:00,103.24,103.29,103.17,103.27,20800.0,95.221,95.2671,95.1564,95.2486,20800.0
2015-05-19 12:00:00,103.29,103.38,103.28,103.35,7800.0,95.2671,95.3501,95.2579,95.3224,7800.0
2015-05-19 12:10:00,103.34,103.55,103.33,103.55,18600.0,95.3132,95.5069,95.304,95.5069,18600.0
2015-05-19 12:20:00,103.56,103.6,103.52,103.55,17900.0,95.5161,95.553,95.4792,95.5069,17900.0
2015-05-19 12:30:00,103.51,103.66,103.51,103.64,19300.0,95.47,95.6084,95.47,95.5899,19300.0
2015-05-19 12:40:00,103.64,103.8,103.62,103.78,23800.0,95.5899,95.7375,95.5715,95.719,23800.0
2015-05-19 12:50:00,103.78,103.81,103.66,103.73,26300.0,95.719,95.7467,95.6084,95.6729,26300.0
2015-05-19 13:00:00,103.71,103.71,103.5,103.56,20100.0,95.6545,95.6545,95.4608,95.5161,20100.0
2015-05-19 13:10:00,103.57,103.62,103.5,103.53,24900.0,95.5253,95.5715,95.4608,95.4885,24900.0
2015-05-19 13:20:00,103.54,103.55,103.45,103.49,25600.0,95.4977,95.5069,95.4147,95.4516,25600.0
2015-05-19 13:30:00,103.49,103.57,103.48,103.54,20400.0,95.4516,95.5253,95.4423,95.4977,20400.0
2015-05-19 13:40:00,103.54,103.57,103.52,103.54,27100.0,95.4977,95.5253,95.4792,95.4977,27100.0
2015-05-19 13:50:00,103.55,103.56,103.51,103.55,17000.0,95.5069,95.5161,95.47,95.5069,17000.0
2015-05-19 14:00:00,103.55,103.55,103.48,103.51,20400.0,95.5069,95.5069,95.4423,95.47,20400.0
2015-05-19 14:10:00,103.51,103.52,103.48,103.51,22200.0,95.47,95.4792,95.4423,95.47,22200.0
2015-05-19 14:20:00,103.5,103.5,103.45,103.49,29400.0,95.4608,95.4608,95.4147,95.4516,29400.0
2015-05-19 14:30:00,103.49,103.51,103.32,103.35,20700.0,95.4516,95.47,95.2948,95.3224,20700.0
2015-05-19 14:40:00,103.35,103.42,103.34,103.36,20000.0,95.3224,95.387,95.3132,95.3317,20000.0
2015-05-19 14:50:00,103.34,103.35,103.25,103.28,28400.0,95.3132,95.3224,95.2302,95.2579,28400.0
2015-05-19 15:00:00,103.28,103.29,103.04,103.14,38100.0,95.2579,95.2671,95.0365,95.1287,38100.0
2015-05-19 15:10:00,103.12,103.19,103.05,103.18,27500.0,95.1103,95.1749,95.0457,95.1656,27500.0
2015-05-19 15:20:00,103.19,103.25,103.16,103.24,28900.0,95.1749,95.2302,95.1472,95.221,28900.0
2015-05-19 15:30:00,103.25,103.27,103.19,103.2,45000.0,95.2302,95.2486,95.1749,95.1841,45000.0
2015-05-19 15:40:00,103.2,103.21,103.09,103.17,73300.0,95.1841,95.1933,95.0826,95.1564,73300.0
2015-05-19 15:50:00,103.18,103.35,103.15,103.27,121700.0,95.1656,95.3224,95.138,95.2486,121700.0
2015-05-20 09:30:00,103.64,103.64,103.18,103.55,34600.0,95.5899,95.5899,95.1656,95.5069,34600.0
2015-05-20 09:40:00,103.48,103.54,103.03,103.21,15100.0,95.4423,95.4977,95.0273,95.1933,15100.0
2015-05-20 09:50:00,103.14,103.25,102.85,102.86,20000.0,95.1287,95.2302,94.8613,94.8705,20000.0
2015-05-20 10:00:00,102.9,103.03,102.77,102.99,23500.0,94.9074,95.0273,94.7875,94.9904,23500.0
2015-05-20 10:10:00,102.94,103.02,102.8,102.81,44400.0,94.9443,95.0181,94.8152,94.8244,44400.0
2015-05-20 10:20:00,102.82,102.91,102.79,102.82,13800.0,94.8336,94.9166,94.8059,94.8336,13800.0
2015-05-20 10:30:00,102.83,103.07,102.81,103.05,12300.0,94.8428,95.0642,94.8244,95.0457,12300.0
2015-05-20 10:40:00,103.07,103.13,103.03,103.06,23100.0,95.0642,95.1195,95.0273,95.055,23100.0
2015-05-20 10:50:00,103.06,103.08,102.9,102.95,34200.0,95.055,95.0734,94.9074,94.9535,34200.0
2015-05-20 11:00:00,102.96,103.03,102.92,103.01,12700.0,94.9627,95.0273,94.9258,95.0088,12700.0
2015-05-20 11:10:00,103.05,103.09,102.98,103.06,8100.0,95.0457,95.0826,94.9812,95.055,8100.0
2015-05-20 11:20:00,103.09,103.2,103.09,103.18,20000.0,95.0826,95.1841,95.0826,95.1656,20000.0
2015-05-20 11:30:00,103.18,103.21,103.09,103.13,17400.0,95.1656,95.1933,95.0826,95.1195,17400.0
2015-05-20 11:40:00,103.13,103.18,103.02,103.07,30600.0,95.1195,95.1656,95.0181,95.0642,30600.0
2015-05-20 11:50:00,103.05,103.22,103.04,103.22,14900.0,95.0457,95.2025,95.0365,95.2025,14900.0
2015-05-20 12:00:00,103.22,103.26,103.2,103.24,11500.0,95.2025,95.2394,95.1841,95.221,11500.0
2015-05-20 12:10:00,103.25,103.25,103.17,103.21,11800.0,95.2302,95.2302,95.1564,95.1933,11800.0
2015-05-20 12:20:00,103.21,103.27,103.19,103.2,15700.0,95.1933,95.2486,95.1749,95.1841,15700.0
2015-05-20 12:30:00,103.2,103.22,103.13,103.22,10200.0,95.1841,95.2025,95.1195,95.2025,10200.0
2015-05-20 12:40:00,103.21,103.21,102.96,103.1,32800.0,95.1933,95.1933,94.9627,95.0919,32800.0
2015-05-20 12:50:00,103.1,103.11,103.0,103.03,10100.0,95.0919,95.1011,94.9996,95.0273,10100.0
2015-05-20 13:00:00,103.06,103.14,103.04,103.05,10000.0,95.055,95.1287,95.0365,95.0457,10000.0
2015-05-20 13:10:00,103.04,103.15,103.03,103.14,7100.0,95.0365,95.138,95.0273,95.1287,7100.0
2015-05-20 13:20:00,103.14,103.26,103.13,103.24,9500.0,95.1287,95.2394,95.1195,95.221,9500.0
2015-05-20 13:30:00,103.26,103.26,103.21,103.22,10000.0,95.2394,95.2394,95.1933,95.2025,10000.0
2015-05-20 13:40:00,103.22,103.3,103.22,103.29,7700.0,95.2025,95.2763,95.2025,95.2671,7700.0
2015-05-20 13:50:00,103.29,103.35,103.27,103.33,12200.0,95.2671,95.3224,95.2486,95.304,12200.0
2015-05-20 14:00:00,103.33,103.56,103.19,103.28,30500.0,95.304,95.5161,95.1749,95.2579,30500.0
2015-05-20 14:10:00,103.28,103.39,103.2,103.39,25700.0,95.2579,95.3593,95.1841,95.3593,25700.0
2015-05-20 14:20:00,103.39,103.79,103.39,103.79,22400.0,95.3593,95.7283,95.3593,95.7283,22400.0
2015-05-20 14:30:00,103.82,103.88,103.72,103.75,20300.0,95.7559,95.8113,95.6637,95.6914,20300.0
2015-05-20 14:40:00,103.72,103.72,103.55,103.58,28600.0,95.6637,95.6637,95.5069,95.5346,28600.0
2015-05-20 14:50:00,103.58,103.68,103.48,103.66,14300.0,95.5346,95.6268,95.4423,95.6084,14300.0
2015-05-20 15:00:00,103.65,103.8,103.63,103.76,18200.0,95.5991,95.7375,95.5807,95.7006,18200.0
2015-05-20 15:10:00,103.75,103.81,103.38,103.4,22700.0,95.6914,95.7467,95.3501,95.3686,22700.0
2015-05-20 15:20:00,103.4,103.47,103.28,103.46,14900.0,95.3686,95.4331,95.2579,95.4239,14900.0
2015-05-20 15:30:00,103.46,103.52,103.37,103.38,30200.0,95.4239,95.4792,95.3409,95.3501,30200.0
2015-05-20 15:40:00,103.38,103.56,103.37,103.56,34600.0,95.3501,95.5161,95.3409,95.5161,34600.0
2015-05-20 15:50:00,103.55,103.55,103.36,103.38,108400.0,95.5069,95.5069,95.3317,95.3501,108400.0
2015-05-21 09:30:00,103.62,103.99,103.4,103.62,69800.0,95.5715,95.9127,95.3686,95.5715,69800.0
2015-05-21 09:40:00,103.65,103.65,103.29,103.35,24900.0,95.5991,95.5991,95.2671,95.3224,24900.0
2015-05-21 09:50:00,103.33,103.52,103.22,103.46,13200.0,95.304,95.4792,95.2025,95.4239,13200.0
2015-05-21 10:00:00,103.47,103.87,103.39,103.72,42600.0,95.4331,95.802,95.3593,95.6637,42600.0
2015-05-21 10:10:00,103.68,104.11,103.68,104.09,68000.0,95.6268,96.0234,95.6268,96.005,68000.0
2015-05-21 10:20:00,104.07,104.47,104.07,104.43,38900.0,95.9865,96.3554,95.9865,96.3185,38900.0
2015-05-21 10:30:00,104.47,104.49,104.34,104.45,26900.0,96.3554,96.3739,96.2355,96.337,26900.0
2015-05-21 10:40:00,104.47,104.54,104.38,104.54,45600.0,96.3554,96.42,96.2724,96.42,45600.0
2015-05-21 10:50:00,104.55,104.69,104.52,104.57,27900.0,96.4292,96.5584,96.4016,96.4477,27900.0
2015-05-21 11:00:00,104.57,104.74,104.54,104.71,30200.0,96.4477,96.6045,96.42,96.5768,30200.0
2015-05-21 11:10:00,104.71,104.73,104.39,104.41,34300.0,96.5768,96.5952,96.2817,96.3001,34300.0
2015-05-21 11:20:00,104.39,104.54,104.29,104.5,19400.0,96.2817,96.42,96.1894,96.3831,19400.0
2015-05-21 11:30:00,104.53,104.57,104.13,104.19,27800.0,96.4108,96.4477,96.0419,96.0972,27800.0
2015-05-21 11:40:00,104.2,104.27,103.99,103.99,19600.0,96.1064,96.171,95.9127,95.9127,19600.0
2015-05-21 11:50:00,103.99,104.45,103.96,104.44,11200.0,95.9127,96.337,95.8851,96.3278,11200.0
2015-05-21 12:00:00,104.45,104.51,104.35,104.51,27500.0,96.337,96.3923,96.2448,96.3923,27500.0
2015-05-21 12:10:00,104.51,104.56,104.44,104.51,19300.0,96.3923,96.4385,96.3278,96.3923,19300.0
2015-05-21 12:20:00,104.5,104.59,104.47,104.49,11900.0,96.3831,96.4661,96.3554,96.3739,11900.0
2015-05-21 12:30:00,104.5,104.73,104.48,104.5,13800.0,96.3831,96.5952,96.3647,96.3831,13800.0
2015-05-21 12:40:00,104.51,104.65,104.51,104.54,10000.0,96.3923,96.5215,96.3923,96.42,10000.0
2015-05-21 12:50:00,104.55,104.57,104.4,104.42,15700.0,96.4292,96.4477,96.2909,96.3093,15700.0
2015-05-21 13:00:00,104.42,104.44,104.36,104.38,21500.0,96.3093,96.3278,96.254,96.2724,21500.0
2015-05-21 13:10:00,104.38,104.4,104.24,104.28,21700.0,96.2724,96.2909,96.1433,96.1802,21700.0
2015-05-21 13:20:00,104.27,104.67,104.24,104.62,106800.0,96.171,96.5399,96.1433,96.4938,106800.0
2015-05-21 13:30:00,104.62,104.74,104.62,104.66,21500.0,96.4938,96.6045,96.4938,96.5307,21500.0
2015-05-21 13:40:00,104.65,104.7,104.6,104.7,27300.0,96.5215,96.5676,96.4753,96.5676,27300.0
2015-05-21 13:50:00,104.68,104.7,104.5,104.52,17700.0,96.5491,96.5676,96.3831,96.4016,17700.0
2015-05-21 14:00:00,104.49,104.57,104.41,104.57,18600.0,96.3739,96.4477,96.3001,96.4477,18600.0
2015-05-21 14:10:00,104.6,104.61,104.48,104.5,31100.0,96.4753,96.4846,96.3647,96.3831,31100.0
2015-05-21 14:20:00,104.49,104.52,104.43,104.52,31600.0,96.3739,96.4016,96.3185,96.4016,31600.0
2015-05-21 14:30:00,104.51,104.7,104.47,104.66,34600.0,96.3923,96.5676,96.3554,96.5307,34600.0
2015-05-21 14:40:00,104.64,104.7,104.57,104.68,70700.0,96.5122,96.5676,96.4477,96.5491,70700.0
2015-05-21 14:50:00,104.69,104.69,104.54,104.56,19800.0,96.5584,96.5584,96.42,96.4385,19800.0
2015-05-21 15:00:00,104.56,104.61,104.53,104.56,25300.0,96.4385,96.4846,96.4108,96.4385,25300.0
2015-05-21 15:10:00,104.56,104.56,104.21,104.24,52200.0,96.4385,96.4385,96.1156,96.1433,52200.0
2015-05-21 15:20:00,104.22,104.22,104.03,104.04,87100.0,96.1249,96.1249,95.9496,95.9588,87100.0
2015-05-21 15:30:00,104.05,104.22,104.04,104.21,59100.0,95.9681,96.1249,95.9588,96.1156,59100.0
2015-05-21 15:40:00,104.21,104.29,104.15,104.16,79600.0,96.1156,96.1894,96.0603,96.0695,79600.0
2015-05-21 15:50:00,104.15,104.21,103.98,104.15,320000.0,96.0603,96.1156,95.9035,96.0603,320000.0
2015-05-22 09:30:00,105.49,107.75,105.35,106.98,287300.0,97.2962,99.3807,97.1671,98.6705,287300.0
2015-05-22 09:40:00,106.95,108.23,106.94,107.98,336000.0,98.6428,99.8234,98.6336,99.5928,336000.0
2015-05-22 09:50:00,107.97,108.65,107.79,108.38,163700.0,99.5836,100.2108,99.4176,99.9617,163700.0
2015-05-22 10:00:00,108.36,108.73,108.19,108.61,154100.0,99.9433,100.2846,99.7865,100.1739,154100.0
2015-05-22 10:10:00,108.62,109.07,108.55,109.0,147100.0,100.1831,100.5981,100.1185,100.5336,147100.0
2015-05-22 10:20:00,108.99,109.21,108.72,108.8,173400.0,100.5244,100.7273,100.2753,100.3491,173400.0
2015-05-22 10:30:00,108.8,108.8,108.47,108.56,96300.0,100.3491,100.3491,100.0447,100.1278,96300.0
2015-05-22 10:40:00,108.55,108.62,108.11,108.61,108000.0,100.1185,100.1831,99.7127,100.1739,108000.0
2015-05-22 10:50:00,108.61,108.63,108.38,108.47,62100.0,100.1739,100.1923,99.9617,100.0447,62100.0
2015-05-22 11:00:00,108.42,108.42,108.02,108.11,105100.0,99.9986,99.9986,99.6297,99.7127,105100.0
2015-05-22 11:10:00,108.1,108.15,107.53,107.81,156200.0,99.7035,99.7496,99.1778,99.436,156200.0
2015-05-22 11:20:00,107.87,107.9,107.6,107.86,51900.0,99.4914,99.519,99.2423,99.4821,51900.0
2015-05-22 11:30:00,107.86,107.87,107.34,107.66,72400.0,99.4821,99.4914,99.0025,99.2977,72400.0
2015-05-22 11:40:00,107.67,107.7,107.33,107.39,76600.0,99.3069,99.3346,98.9933,99.0486,76600.0
2015-05-22 11:50:00,107.36,107.8,107.35,107.75,52300.0,99.021,99.4268,99.0117,99.3807,52300.0
2015-05-22 12:00:00,107.75,107.76,107.52,107.66,38500.0,99.3807,99.3899,99.1685,99.2977,38500.0
2015-05-22 12:10:00,107.64,107.67,107.54,107.54,26100.0,99.2792,99.3069,99.187,99.187,26100.0
2015-05-22 12:20:00,107.55,107.56,107.21,107.33,26600.0,99.1962,99.2054,98.8826,98.9933,26600.0
2015-05-22 12:30:00,107.3,107.38,107.24,107.3,25700.0,98.9656,99.0394,98.9103,98.9656,25700.0
2015-05-22 12:40:00,107.31,107.31,107.1,107.14,37400.0,98.9748,98.9748,98.7812,98.8181,37400.0
2015-05-22 12:50:00,107.13,107.16,107.04,107.13,29500.0,98.8088,98.8365,98.7258,98.8088,29500.0
2015-05-22 13:00:00,107.14,107.61,107.09,107.43,38400.0,98.8181,99.2515,98.7719,99.0855,38400.0
2015-05-22 13:10:00,107.47,107.73,107.45,107.67,52200.0,99.1224,99.3622,99.104,99.3069,52200.0
2015-05-22 13:20:00,107.68,107.7,107.46,107.46,22700.0,99.3161,99.3346,99.1132,99.1132,22700.0
2015-05-22 13:30:00,107.49,107.58,107.36,107.42,26900.0,99.1409,99.2239,99.021,99.0763,26900.0
2015-05-22 13:40:00,107.42,107.7,107.42,107.64,46800.0,99.0763,99.3346,99.0763,99.2792,46800.0
2015-05-22 13:50:00,107.64,107.9,107.58,107.6,100900.0,99.2792,99.519,99.2239,99.2423,100900.0
2015-05-22 14:00:00,107.62,107.62,107.33,107.33,24000.0,99.2608,99.2608,98.9933,98.9933,24000.0
2015-05-22 14:10:00,107.33,107.43,107.15,107.2,32300.0,98.9933,99.0855,98.8273,98.8734,32300.0
2015-05-22 14:20:00,107.2,107.33,107.2,107.27,20100.0,98.8734,98.9933,98.8734,98.938,20100.0
2015-05-22 14:30:00,107.27,107.3,107.13,107.15,23900.0,98.938,98.9656,98.8088,98.8273,23900.0
2015-05-22 14:40:00,107.16,107.16,107.08,107.15,31900.0,98.8365,98.8365,98.7627,98.8273,31900.0
2015-05-22 14:50:00,107.15,107.15,106.96,106.96,26300.0,98.8273,98.8273,98.652,98.652,26300.0
2015-05-22 15:00:00,106.94,107.03,106.94,106.97,50300.0,98.6336,98.7166,98.6336,98.6613,50300.0
2015-05-22 15:10:00,106.98,107.13,106.97,107.12,46600.0,98.6705,98.8088,98.6613,98.7996,46600.0
2015-05-22 15:20:00,107.13,107.14,106.97,106.97,72400.0,98.8088,98.8181,98.6613,98.6613,72400.0
2015-05-22 15:30:00,106.97,106.98,106.7,106.87,76200.0,98.6613,98.6705,98.4122,98.569,76200.0
2015-05-22 15:40:00,106.87,106.91,106.79,106.83,96900.0,98.569,98.6059,98.4952,98.5321,96900.0
2015-05-22 15:50:00,106.81,106.88,106.74,106.76,221800.0,98.5137,98.5782,98.4491,98.4676,221800.0
2015-05-26 09:30:00,105.55,106.26,105.35,105.49,221100.0,97.3516,98.0064,97.1671,97.2962,221100.0
2015-05-26 09:40:00,105.5,105.55,104.84,104.86,123200.0,97.3054,97.3516,96.6967,96.7151,123200.0
2015-05-26 09:50:00,104.86,104.87,104.37,104.86,91600.0,96.7151,96.7244,96.2632,96.7151,91600.0
2015-05-26 10:00:00,104.8,105.18,104.77,105.04,96400.0,96.6598,97.0103,96.6321,96.8812,96400.0
2015-05-26 10:10:00,105.04,105.04,104.54,104.66,98000.0,96.8812,96.8812,96.42,96.5307,98000.0
2015-05-26 10:20:00,104.65,104.83,104.59,104.83,38300.0,96.5215,96.6875,96.4661,96.6875,38300.0
2015-05-26 10:30:00,104.86,104.94,104.68,104.73,37400.0,96.7151,96.7889,96.5491,96.5952,37400.0
2015-05-26 10:40:00,104.75,104.97,104.31,104.9,66800.0,96.6137,96.8166,96.2079,96.752,66800.0
2015-05-26 10:50:00,104.9,104.9,104.66,104.71,30900.0,96.752,96.752,96.5307,96.5768,30900.0
2015-05-26 11:00:00,104.74,104.78,104.59,104.69,38900.0,96.6045,96.6414,96.4661,96.5584,38900.0
2015-05-26 11:10:00,104.67,104.86,104.59,104.81,28200.0,96.5399,96.7151,96.4661,96.669,28200.0
2015-05-26 11:20:00,104.81,104.93,104.77,104.87,41000.0,96.669,96.7797,96.6321,96.7244,41000.0
2015-05-26 11:30:00,104.88,104.93,104.78,104.81,42500.0,96.7336,96.7797,96.6414,96.669,42500.0
2015-05-26 11:40:00,104.82,104.93,104.76,104.86,20800.0,96.6783,96.7797,96.6229,96.7151,20800.0
2015-05-26 11:50:00,104.85,104.87,104.62,104.69,29100.0,96.7059,96.7244,96.4938,96.5584,29100.0
2015-05-26 12:00:00,104.69,104.7,104.52,104.52,45100.0,96.5584,96.5676,96.4016,96.4016,45100.0
2015-05-26 12:10:00,104.51,104.66,104.47,104.61,24600.0,96.3923,96.5307,96.3554,96.4846,24600.0
2015-05-26 12:20:00,104.61,104.75,104.55,104.6,40400.0,96.4846,96.6137,96.4292,96.4753,40400.0
2015-05-26 12:30:00,104.62,104.66,104.43,104.6,24300.0,96.4938,96.5307,96.3185,96.4753,24300.0
2015-05-26 12:40:00,104.6,104.64,104.47,104.56,17000.0,96.4753,96.5122,96.3554,96.4385,17000.0
2015-05-26 12:50:00,104.55,104.62,104.44,104.59,17900.0,96.4292,96.4938,96.3278,96.4661,17900.0
2015-05-26 13:00:00,104.61,104.66,104.5,104.64,55700.0,96.4846,96.5307,96.3831,96.5122,55700.0
2015-05-26 13:10:00,104.65,104.75,104.61,104.68,20600.0,96.5215,96.6137,96.4846,96.5491,20600.0
2015-05-26 13:20:00,104.69,104.88,104.66,104.75,25000.0,96.5584,96.7336,96.5307,96.6137,25000.0
2015-05-26 13:30:00,104.72,104.72,104.48,104.55,21200.0,96.586,96.586,96.3647,96.4292,21200.0
2015-05-26 13:40:00,104.54,104.56,104.35,104.46,17200.0,96.42,96.4385,96.2448,96.3462,17200.0
2015-05-26 13:50:00,104.45,104.46,104.25,104.28,23400.0,96.337,96.3462,96.1525,96.1802,23400.0
2015-05-26 14:00:00,104.3,104.34,104.13,104.19,24800.0,96.1986,96.2355,96.0419,96.0972,24800.0
2015-05-26 14:10:00,104.19,104.32,104.16,104.3,17500.0,96.0972,96.2171,96.0695,96.1986,17500.0
2015-05-26 14:20:00,104.34,104.35,104.14,104.17,23700.0,96.2355,96.2448,96.0511,96.0787,23700.0
2015-05-26 14:30:00,104.17,104.22,104.09,104.22,18400.0,96.0787,96.1249,96.005,96.1249,18400.0
2015-05-26 14:40:00,104.25,104.25,104.07,104.08,31800.0,96.1525,96.1525,95.9865,95.9957,31800.0
2015-05-26 14:50:00,104.08,104.11,103.98,104.05,29000.0,95.9957,96.0234,95.9035,95.9681,29000.0
2015-05-26 15:00:00,104.04,104.14,104.04,104.09,32600.0,95.9588,96.0511,95.9588,96.005,32600.0
2015-05-26 15:10:00,104.09,104.31,104.07,104.18,39800.0,96.005,96.2079,95.9865,96.088,39800.0
2015-05-26 15:20:00,104.17,104.48,104.16,104.48,35900.0,96.0787,96.3647,96.0695,96.3647,35900.0
2015-05-26 15:30:00,104.48,104.56,104.36,104.45,60800.0,96.3647,96.4385,96.254,96.337,60800.0
2015-05-26 15:40:00,104.48,104.75,104.47,104.68,77200.0,96.3647,96.6137,96.3554,96.5491,77200.0
2015-05-26 15:50:00,104.67,104.73,104.58,104.68,142400.0,96.5399,96.5952,96.4569,96.5491,142400.0
2015-05-27 09:30:00,104.79,104.86,104.33,104.66,22700.0,96.6506,96.7151,96.2263,96.5307,22700.0
2015-05-27 09:40:00,104.73,105.15,104.73,105.15,15500.0,96.5952,96.9826,96.5952,96.9826,15500.0
2015-05-27 09:50:00,105.17,105.47,105.08,105.3,24900.0,97.0011,97.2778,96.9181,97.121,24900.0
2015-05-27 10:00:00,105.3,105.42,105.07,105.18,19000.0,97.121,97.2317,96.9088,97.0103,19000.0
2015-05-27 10:10:00,105.2,105.44,105.17,105.3,20300.0,97.0287,97.2501,97.0011,97.121,20300.0
2015-05-27 10:20:00,105.3,105.44,105.15,105.15,23100.0,97.121,97.2501,96.9826,96.9826,23100.0
2015-05-27 10:30:00,105.13,105.28,105.13,105.21,16400.0,96.9642,97.1025,96.9642,97.038,16400.0
2015-05-27 10:40:00,105.19,105.27,105.07,105.18,23400.0,97.0195,97.0933,96.9088,97.0103,23400.0
2015-05-27 10:50:00,105.19,105.38,105.19,105.38,24500.0,97.0195,97.1948,97.0195,97.1948,24500.0
2015-05-27 11:00:00,105.37,105.42,105.27,105.29,14800.0,97.1855,97.2317,97.0933,97.1117,14800.0
2015-05-27 11:10:00,105.25,105.26,105.07,105.07,25900.0,97.0749,97.0841,96.9088,96.9088,25900.0
2015-05-27 11:20:00,105.07,105.1,105.02,105.08,20600.0,96.9088,96.9365,96.8627,96.9181,20600.0
2015-05-27 11:30:00,105.03,105.12,105.02,105.05,33400.0,96.8719,96.955,96.8627,96.8904,33400.0
2015-05-27 11:40:00,105.05,105.23,105.01,105.17,12000.0,96.8904,97.0564,96.8535,97.0011,12000.0
2015-05-27 11:50:00,105.17,105.22,104.92,105.04,33500.0,97.0011,97.0472,96.7705,96.8812,33500.0
2015-05-27 12:00:00,105.09,105.16,105.02,105.07,10000.0,96.9273,96.9918,96.8627,96.9088,10000.0
2015-05-27 12:10:00,105.07,105.15,105.0,105.15,16200.0,96.9088,96.9826,96.8443,96.9826,16200.0
2015-05-27 12:20:00,105.15,105.15,105.01,105.07,11100.0,96.9826,96.9826,96.8535,96.9088,11100.0
2015-05-27 12:30:00,105.09,105.09,104.94,104.98,6600.0,96.9273,96.9273,96.7889,96.8258,6600.0
2015-05-27 12:40:00,104.96,105.07,104.96,105.07,17700.0,96.8074,96.9088,96.8074,96.9088,17700.0
2015-05-27 12:50:00,105.06,105.06,104.93,104.98,11100.0,96.8996,96.8996,96.7797,96.8258,11100.0
2015-05-27 13:00:00,105.0,105.17,104.99,105.1,15200.0,96.8443,97.0011,96.8351,96.9365,15200.0
2015-05-27 13:10:00,105.11,105.18,105.09,105.1,18900.0,96.9457,97.0103,96.9273,96.9365,18900.0
2015-05-27 13:20:00,105.11,105.18,105.08,105.12,21700.0,96.9457,97.0103,96.9181,96.955,21700.0
2015-05-27 13:30:00,105.13,105.23,105.13,105.19,31900.0,96.9642,97.0564,96.9642,97.0195,31900.0
2015-05-27 13:40:00,105.17,105.23,105.15,105.23,24400.0,97.0011,97.0564,96.9826,97.0564,24400.0
2015-05-27 13:50:00,105.24,105.25,105.16,105.17,21300.0,97.0656,97.0749,96.9918,97.0011,21300.0
2015-05-27 14:00:00,105.19,105.29,105.18,105.25,30400.0,97.0195,97.1117,97.0103,97.0749,30400.0
2015-05-27 14:10:00,105.24,105.3,105.17,105.22,20100.0,97.0656,97.121,97.0011,97.0472,20100.0
2015-05-27 14:20:00,105.23,105.32,105.14,105.32,44600.0,97.0564,97.1394,96.9734,97.1394,44600.0
2015-05-27 14:30:00,105.32,105.35,105.22,105.22,16300.0,97.1394,97.1671,97.0472,97.0472,16300.0
2015-05-27 14:40:00,105.23,105.26,105.19,105.2,21500.0,97.0564,97.0841,97.0195,97.0287,21500.0
2015-05-27 14:50:00,105.19,105.26,105.17,105.25,16900.0,97.0195,97.0841,97.0011,97.0749,16900.0
2015-05-27 15:00:00,105.25,105.31,105.2,105.28,27800.0,97.0749,97.1302,97.0287,97.1025,27800.0
2015-05-27 15:10:00,105.28,105.31,105.22,105.27,30300.0,97.1025,97.1302,97.0472,97.0933,30300.0
2015-05-27 15:20:00,105.26,105.27,105.15,105.17,21900.0,97.0841,97.0933,96.9826,97.0011,21900.0
2015-05-27 15:30:00,105.17,105.24,105.13,105.24,27600.0,97.0011,97.0656,96.9642,97.0656,27600.0
2015-05-27 15:40:00,105.24,105.39,105.22,105.27,62100.0,97.0656,97.204,97.0472,97.0933,62100.0
2015-05-27 15:50:00,105.29,105.31,105.17,105.19,70400.0,97.1117,97.1302,97.0011,97.0195,70400.0
2015-05-28 09:30:00,104.75,105.17,104.49,104.91,38400.0,96.6137,97.0011,96.3739,96.7613,38400.0
2015-05-28 09:40:00,104.9,105.0,104.77,104.78,31900.0,96.752,96.8443,96.6321,96.6414,31900.0
2015-05-28 09:50:00,104.81,104.85,104.59,104.73,20600.0,96.669,96.7059,96.4661,96.5952,20600.0
2015-05-28 10:00:00,104.75,104.95,104.67,104.95,25800.0,96.6137,96.7982,96.5399,96.7982,25800.0
2015-05-28 10:10:00,104.96,105.12,104.92,105.12,25100.0,96.8074,96.955,96.7705,96.955,25100.0
2015-05-28 10:20:00,105.12,105.12,104.89,104.99,22000.0,96.955,96.955,96.7428,96.8351,22000.0
2015-05-28 10:30:00,104.94,104.94,104.76,104.92,21900.0,96.7889,96.7889,96.6229,96.7705,21900.0
2015-05-28 10:40:00,104.92,104.97,104.78,104.9,32200.0,96.7705,96.8166,96.6414,96.752,32200.0
2015-05-28 10:50:00,104.91,105.05,104.85,104.87,21900.0,96.7613,96.8904,96.7059,96.7244,21900.0
2015-05-28 11:00:00,104.89,104.98,104.8,104.91,17500.0,96.7428,96.8258,96.6598,96.7613,17500.0
2015-05-28 11:10:00,104.92,105.03,104.87,104.94,21900.0,96.7705,96.8719,96.7244,96.7889,21900.0
2015-05-28 11:20:00,104.96,105.01,104.83,104.87,13500.0,96.8074,96.8535,96.6875,96.7244,13500.0
2015-05-28 11:30:00,104.85,104.94,104.78,104.81,16200.0,96.7059,96.7889,96.6414,96.669,16200.0
2015-05-28 11:40:00,104.8,104.85,104.6,104.6,16100.0,96.6598,96.7059,96.4753,96.4753,16100.0
2015-05-28 11:50:00,104.62,104.8,104.6,104.75,13600.0,96.4938,96.6598,96.4753,96.6137,13600.0
2015-05-28 12:00:00,104.74,104.91,104.65,104.9,12700.0,96.6045,96.7613,96.5215,96.752,12700.0
2015-05-28 12:10:00,104.91,105.05,104.91,104.97,14600.0,96.7613,96.8904,96.7613,96.8166,14600.0
2015-05-28 12:20:00,104.97,105.12,104.88,105.12,8100.0,96.8166,96.955,96.7336,96.955,8100.0
2015-05-28 12:30:00,105.14,105.14,104.88,104.96,11000.0,96.9734,96.9734,96.7336,96.8074,11000.0
2015-05-28 12:40:00,104.93,104.99,104.81,104.92,7900.0,96.7797,96.8351,96.669,96.7705,7900.0
2015-05-28 12:50:00,104.94,104.94,104.79,104.79,9800.0,96.7889,96.7889,96.6506,96.6506,9800.0
2015-05-28 13:00:00,104.74,104.96,104.73,104.91,12500.0,96.6045,96.8074,96.5952,96.7613,12500.0
2015-05-28 13:10:00,104.91,104.94,104.83,104.85,9000.0,96.7613,96.7889,96.6875,96.7059,9000.0
2015-05-28 13:20:00,104.84,104.94,104.81,104.91,10100.0,96.6967,96.7889,96.669,96.7613,10100.0
2015-05-28 13:30:00,104.94,104.95,104.84,104.91,8600.0,96.7889,96.7982,96.6967,96.7613,8600.0
2015-05-28 13:40:00,104.92,105.0,104.85,104.97,11900.0,96.7705,96.8443,96.7059,96.8166,11900.0
2015-05-28 13:50:00,104.98,105.01,104.87,104.89,12700.0,96.8258,96.8535,96.7244,96.7428,12700.0
2015-05-28 14:00:00,104.89,104.99,104.86,104.86,8300.0,96.7428,96.8351,96.7151,96.7151,8300.0
2015-05-28 14:10:00,104.89,104.99,104.88,104.93,10500.0,96.7428,96.8351,96.7336,96.7797,10500.0
2015-05-28 14:20:00,104.94,105.13,104.94,105.13,13400.0,96.7889,96.9642,96.7889,96.9642,13400.0
2015-05-28 14:30:00,105.16,105.18,105.03,105.04,16400.0,96.9918,97.0103,96.8719,96.8812,16400.0
2015-05-28 14:40:00,105.04,105.08,105.01,105.05,9400.0,96.8812,96.9181,96.8535,96.8904,9400.0
2015-05-28 14:50:00,105.05,105.12,105.01,105.12,25600.0,96.8904,96.955,96.8535,96.955,25600.0
2015-05-28 15:00:00,105.14,105.19,105.11,105.13,13400.0,96.9734,97.0195,96.9457,96.9642,13400.0
2015-05-28 15:10:00,105.09,105.22,105.06,105.11,18700.0,96.9273,97.0472,96.8996,96.9457,18700.0
2015-05-28 15:20:00,105.09,105.12,104.96,105.0,23700.0,96.9273,96.955,96.8074,96.8443,23700.0
2015-05-28 15:30:00,104.99,105.12,104.99,105.05,26000.0,96.8351,96.955,96.8351,96.8904,26000.0
2015-05-28 15:40:00,105.04,105.1,104.99,105.06,32700.0,96.8812,96.9365,96.8351,96.8996,32700.0
2015-05-28 15:50:00,105.07,105.21,105.04,105.09,126200.0,96.9088,97.038,96.8812,96.9273,126200.0
2015-05-29 09:30:00,104.95,105.0,104.07,104.51,64700.0,96.7982,96.8443,95.9865,96.3923,64700.0
2015-05-29 09:40:00,104.47,104.61,104.32,104.52,14700.0,96.3554,96.4846,96.2171,96.4016,14700.0
2015-05-29 09:50:00,104.54,104.63,104.45,104.47,18900.0,96.42,96.503,96.337,96.3554,18900.0
2015-05-29 10:00:00,104.5,104.5,104.28,104.32,16400.0,96.3831,96.3831,96.1802,96.2171,16400.0
2015-05-29 10:10:00,104.33,104.42,104.27,104.36,12700.0,96.2263,96.3093,96.171,96.254,12700.0
2015-05-29 10:20:00,104.33,104.48,104.23,104.24,56300.0,96.2263,96.3647,96.1341,96.1433,56300.0
2015-05-29 10:30:00,104.21,104.26,104.0,104.09,18500.0,96.1156,96.1618,95.9219,96.005,18500.0
2015-05-29 10:40:00,104.08,104.13,103.71,103.71,18500.0,95.9957,96.0419,95.6545,95.6545,18500.0
2015-05-29 10:50:00,103.67,103.68,103.53,103.67,37200.0,95.6176,95.6268,95.4885,95.6176,37200.0
2015-05-29 11:00:00,103.65,103.79,103.59,103.75,11300.0,95.5991,95.7283,95.5438,95.6914,11300.0
2015-05-29 11:10:00,103.74,103.79,103.63,103.74,19700.0,95.6821,95.7283,95.5807,95.6821,19700.0
2015-05-29 11:20:00,103.7,103.76,103.63,103.63,21600.0,95.6453,95.7006,95.5807,95.5807,21600.0
2015-05-29 11:30:00,103.63,103.73,103.6,103.73,20500.0,95.5807,95.6729,95.553,95.6729,20500.0
2015-05-29 11:40:00,103.73,103.86,103.71,103.81,36500.0,95.6729,95.7928,95.6545,95.7467,36500.0
2015-05-29 11:50:00,103.84,103.92,103.79,103.91,17300.0,95.7744,95.8482,95.7283,95.8389,17300.0
2015-05-29 12:00:00,103.92,104.05,103.91,103.99,69300.0,95.8482,95.9681,95.8389,95.9127,69300.0
2015-05-29 12:10:00,104.0,104.0,103.89,103.94,19900.0,95.9219,95.9219,95.8205,95.8666,19900.0
2015-05-29 12:20:00,103.95,103.97,103.77,103.9,54200.0,95.8758,95.8943,95.7098,95.8297,54200.0
2015-05-29 12:30:00,103.9,103.93,103.88,103.89,50800.0,95.8297,95.8574,95.8113,95.8205,50800.0
2015-05-29 12:40:00,103.89,103.91,103.81,103.81,28500.0,95.8205,95.8389,95.7467,95.7467,28500.0
2015-05-29 12:50:00,103.82,103.83,103.74,103.82,28500.0,95.7559,95.7652,95.6821,95.7559,28500.0
2015-05-29 13:00:00,103.81,103.92,103.81,103.89,27300.0,95.7467,95.8482,95.7467,95.8205,27300.0
2015-05-29 13:10:00,103.89,103.99,103.86,103.97,40100.0,95.8205,95.9127,95.7928,95.8943,40100.0
2015-05-29 13:20:00,104.0,104.12,104.0,104.08,12100.0,95.9219,96.0326,95.9219,95.9957,12100.0
2015-05-29 13:30:00,104.12,104.19,104.09,104.09,15100.0,96.0326,96.0972,96.005,96.005,15100.0
2015-05-29 13:40:00,104.07,104.19,104.04,104.19,11100.0,95.9865,96.0972,95.9588,96.0972,11100.0
2015-05-29 13:50:00,104.2,104.2,104.12,104.13,14500.0,96.1064,96.1064,96.0326,96.0419,14500.0
2015-05-29 14:00:00,104.16,104.21,104.1,104.1,31100.0,96.0695,96.1156,96.0142,96.0142,31100.0
2015-05-29 14:10:00,104.1,104.1,103.98,103.99,18900.0,96.0142,96.0142,95.9035,95.9127,18900.0
2015-05-29 14:20:00,103.98,103.99,103.81,103.82,29900.0,95.9035,95.9127,95.7467,95.7559,29900.0
2015-05-29 14:30:00,103.81,103.92,103.74,103.84,24700.0,95.7467,95.8482,95.6821,95.7744,24700.0
2015-05-29 14:40:00,103.81,103.81,103.58,103.6,20600.0,95.7467,95.7467,95.5346,95.553,20600.0
2015-05-29 14:50:00,103.62,103.85,103.61,103.81,28000.0,95.5715,95.7836,95.5622,95.7467,28000.0
2015-05-29 15:00:00,103.82,104.08,103.79,104.07,41300.0,95.7559,95.9957,95.7283,95.9865,41300.0
2015-05-29 15:10:00,104.07,104.15,104.04,104.04,32200.0,95.9865,96.0603,95.9588,95.9588,32200.0
2015-05-29 15:20:00,104.07,104.16,103.99,104.14,40400.0,95.9865,96.0695,95.9127,96.0511,40400.0
2015-05-29 15:30:00,104.14,104.23,104.06,104.12,48200.0,96.0511,96.1341,95.9773,96.0326,48200.0
2015-05-29 15:40:00,104.13,104.25,104.12,104.18,60100.0,96.0419,96.1525,96.0326,96.088,60100.0
2015-05-29 15:50:00,104.17,104.33,104.09,104.15,184400.0,96.0787,96.2263,96.005,96.0603,184400.0
2015-06-01 09:30:00,104.77,105.0,104.69,104.95,69754.0,96.6321,96.8443,96.5584,96.7982,69754.0
2015-06-01 09:40:00,104.95,104.95,104.38,104.4,40449.0,96.7982,96.7982,96.2724,96.2909,40449.0
2015-06-01 09:50:00,104.39,104.51,104.26,104.39,31239.0,96.2817,96.3923,96.1618,96.2817,31239.0
2015-06-01 10:00:00,104.38,104.89,104.38,104.52,39612.0,96.2724,96.7428,96.2724,96.4016,39612.0
2015-06-01 10:10:00,104.54,104.54,104.09,104.17,34886.0,96.42,96.42,96.005,96.0787,34886.0
2015-06-01 10:20:00,104.16,104.46,104.16,104.43,32175.0,96.0695,96.3462,96.0695,96.3185,32175.0
2015-06-01 10:30:00,104.41,104.71,104.29,104.62,30608.0,96.3001,96.5768,96.1894,96.4938,30608.0
2015-06-01 10:40:00,104.65,104.65,104.44,104.63,21853.0,96.5215,96.5215,96.3278,96.503,21853.0
2015-06-01 10:50:00,104.64,104.98,104.6,104.98,30785.0,96.5122,96.8258,96.4753,96.8258,30785.0
2015-06-01 11:00:00,104.99,105.13,104.9,104.99,40398.0,96.8351,96.9642,96.752,96.8351,40398.0
2015-06-01 11:10:00,105.01,105.07,104.91,104.94,17947.0,96.8535,96.9088,96.7613,96.7889,17947.0
2015-06-01 11:20:00,104.92,105.04,104.92,104.93,15942.0,96.7705,96.8812,96.7705,96.7797,15942.0
2015-06-01 11:30:00,104.91,104.92,104.77,104.82,15278.0,96.7613,96.7705,96.6321,96.6783,15278.0
2015-06-01 11:40:00,104.86,104.96,104.84,104.88,12732.0,96.7151,96.8074,96.6967,96.7336,12732.0
2015-06-01 11:50:00,104.88,104.95,104.78,104.83,13316.0,96.7336,96.7982,96.6414,96.6875,13316.0
2015-06-01 12:00:00,104.83,105.14,104.82,105.14,14673.0,96.6875,96.9734,96.6783,96.9734,14673.0
2015-06-01 12:10:00,105.11,105.5,105.06,105.44,23004.0,96.9457,97.3054,96.8996,97.2501,23004.0
2015-06-01 12:20:00,105.43,105.75,105.41,105.73,37890.0,97.2409,97.536,97.2224,97.5176,37890.0
2015-06-01 12:30:00,105.74,105.74,105.54,105.54,8283.0,97.5268,97.5268,97.3423,97.3423,8283.0
2015-06-01 12:40:00,105.57,105.82,105.57,105.82,31896.0,97.37,97.6006,97.37,97.6006,31896.0
2015-06-01 12:50:00,105.82,105.96,105.76,105.96,20158.0,97.6006,97.7297,97.5452,97.7297,20158.0
2015-06-01 13:00:00,105.93,106.21,105.93,106.2,59429.0,97.702,97.9603,97.702,97.9511,59429.0
2015-06-01 13:10:00,106.2,106.41,106.16,106.35,62675.0,97.9511,98.1448,97.9142,98.0894,62675.0
2015-06-01 13:20:00,106.33,106.63,106.27,106.49,71489.0,98.071,98.3477,98.0156,98.2185,71489.0
2015-06-01 13:30:00,106.5,106.6,106.32,106.56,47293.0,98.2278,98.32,98.0617,98.2831,47293.0
2015-06-01 13:40:00,106.56,106.63,106.45,106.48,29702.0,98.2831,98.3477,98.1816,98.2093,29702.0
2015-06-01 13:50:00,106.44,106.61,106.34,106.59,16186.0,98.1724,98.3292,98.0802,98.3108,16186.0
2015-06-01 14:00:00,106.59,106.81,106.38,106.49,46261.0,98.3108,98.5137,98.1171,98.2185,46261.0
2015-06-01 14:10:00,106.49,106.71,106.49,106.68,25038.0,98.2185,98.4215,98.2185,98.3938,25038.0
2015-06-01 14:20:00,106.67,106.97,106.62,106.78,44479.0,98.3846,98.6613,98.3384,98.486,44479.0
2015-06-01 14:30:00,106.74,106.85,106.57,106.58,29161.0,98.4491,98.5506,98.2923,98.3016,29161.0
2015-06-01 14:40:00,106.57,106.65,106.54,106.62,29045.0,98.2923,98.3661,98.2647,98.3384,29045.0
2015-06-01 14:50:00,106.62,106.69,106.56,106.6,19993.0,98.3384,98.403,98.2831,98.32,19993.0
2015-06-01 15:00:00,106.62,106.66,106.49,106.58,25058.0,98.3384,98.3753,98.2185,98.3016,25058.0
2015-06-01 15:10:00,106.58,106.59,106.47,106.48,33008.0,98.3016,98.3108,98.2001,98.2093,33008.0
2015-06-01 15:20:00,106.49,106.55,106.42,106.54,26467.0,98.2185,98.2739,98.154,98.2647,26467.0
2015-06-01 15:30:00,106.53,106.57,106.33,106.34,44700.0,98.2554,98.2923,98.071,98.0802,44700.0
2015-06-01 15:40:00,106.35,106.37,106.24,106.34,57762.0,98.0894,98.1079,97.988,98.0802,57762.0
2015-06-01 15:50:00,106.35,106.43,106.26,106.42,161555.0,98.0894,98.1632,98.0064,98.154,161555.0
2015-06-02 09:30:00,105.75,106.41,105.41,105.55,40583.0,97.536,98.1448,97.2224,97.3516,40583.0
2015-06-02 09:40:00,105.5,105.6,105.35,105.36,19630.0,97.3054,97.3977,97.1671,97.1763,19630.0
2015-06-02 09:50:00,105.34,105.82,105.26,105.76,23161.0,97.1579,97.6006,97.0841,97.5452,23161.0
2015-06-02 10:00:00,105.76,106.22,105.64,106.18,42435.0,97.5452,97.9695,97.4346,97.9326,42435.0
2015-06-02 10:10:00,106.23,106.42,106.2,106.25,18136.0,97.9787,98.154,97.9511,97.9972,18136.0
2015-06-02 10:20:00,106.29,106.45,106.15,106.2,18044.0,98.0341,98.1816,97.9049,97.9511,18044.0
2015-06-02 10:30:00,106.2,106.43,106.06,106.41,16578.0,97.9511,98.1632,97.8219,98.1448,16578.0
2015-06-02 10:40:00,106.39,106.45,106.35,106.37,19115.0,98.1263,98.1816,98.0894,98.1079,19115.0
2015-06-02 10:50:00,106.37,106.53,106.36,106.42,29910.0,98.1079,98.2554,98.0986,98.154,29910.0
2015-06-02 11:00:00,106.36,106.49,106.32,106.44,17874.0,98.0986,98.2185,98.0617,98.1724,17874.0
2015-06-02 11:10:00,106.46,106.54,106.33,106.33,12513.0,98.1909,98.2647,98.071,98.071,12513.0
2015-06-02 11:20:00,106.34,106.42,106.29,106.29,8788.0,98.0802,98.154,98.0341,98.0341,8788.0
2015-06-02 11:30:00,106.28,106.39,106.21,106.36,16359.0,98.0249,98.1263,97.9603,98.0986,16359.0
2015-06-02 11:40:00,106.39,106.41,106.29,106.32,9642.0,98.1263,98.1448,98.0341,98.0617,9642.0
2015-06-02 11:50:00,106.32,106.35,106.19,106.26,14676.0,98.0617,98.0894,97.9418,98.0064,14676.0
2015-06-02 12:00:00,106.24,106.66,106.19,106.6,16787.0,97.988,98.3753,97.9418,98.32,16787.0
2015-06-02 12:10:00,106.6,106.61,106.48,106.59,8145.0,98.32,98.3292,98.2093,98.3108,8145.0
2015-06-02 12:20:00,106.6,106.77,106.58,106.7,31822.0,98.32,98.4768,98.3016,98.4122,31822.0
2015-06-02 12:30:00,106.72,106.76,106.68,106.76,11974.0,98.4307,98.4676,98.3938,98.4676,11974.0
2015-06-02 12:40:00,106.74,106.83,106.71,106.78,10562.0,98.4491,98.5321,98.4215,98.486,10562.0
2015-06-02 12:50:00,106.79,106.84,106.75,106.81,11125.0,98.4952,98.5414,98.4583,98.5137,11125.0
2015-06-02 13:00:00,106.81,106.86,106.74,106.74,20428.0,98.5137,98.5598,98.4491,98.4491,20428.0
2015-06-02 13:10:00,106.74,106.77,106.66,106.71,21435.0,98.4491,98.4768,98.3753,98.4215,21435.0
2015-06-02 13:20:00,106.72,106.83,106.69,106.7,18239.0,98.4307,98.5321,98.403,98.4122,18239.0
2015-06-02 13:30:00,106.71,106.77,106.69,106.7,15010.0,98.4215,98.4768,98.403,98.4122,15010.0
2015-06-02 13:40:00,106.69,106.73,106.66,106.7,11931.0,98.403,98.4399,98.3753,98.4122,11931.0
2015-06-02 13:50:00,106.68,106.79,106.64,106.72,13373.0,98.3938,98.4952,98.3569,98.4307,13373.0
2015-06-02 14:00:00,106.72,106.75,106.63,106.7,16569.0,98.4307,98.4583,98.3477,98.4122,16569.0
2015-06-02 14:10:00,106.7,106.7,106.55,106.6,9180.0,98.4122,98.4122,98.2739,98.32,9180.0
2015-06-02 14:20:00,106.58,106.6,106.51,106.53,13761.0,98.3016,98.32,98.237,98.2554,13761.0
2015-06-02 14:30:00,106.54,106.61,106.53,106.54,11227.0,98.2647,98.3292,98.2554,98.2647,11227.0
2015-06-02 14:40:00,106.53,106.53,106.39,106.4,13491.0,98.2554,98.2554,98.1263,98.1355,13491.0
2015-06-02 14:50:00,106.38,106.47,106.36,106.47,14046.0,98.1171,98.2001,98.0986,98.2001,14046.0
2015-06-02 15:00:00,106.47,106.47,106.24,106.29,24499.0,98.2001,98.2001,97.988,98.0341,24499.0
2015-06-02 15:10:00,106.32,106.39,106.29,106.35,20449.0,98.0617,98.1263,98.0341,98.0894,20449.0
2015-06-02 15:20:00,106.36,106.39,106.31,106.37,28004.0,98.0986,98.1263,98.0525,98.1079,28004.0
2015-06-02 15:30:00,106.37,106.43,106.29,106.35,41935.0,98.1079,98.1632,98.0341,98.0894,41935.0
2015-06-02 15:40:00,106.33,106.38,106.27,106.34,55582.0,98.071,98.1171,98.0156,98.0802,55582.0
2015-06-02 15:50:00,106.34,106.34,106.19,106.2,110741.0,98.0802,98.0802,97.9418,97.9511,110741.0
2015-06-03 09:30:00,106.24,106.59,105.74,106.18,27407.0,97.988,98.3108,97.5268,97.9326,27407.0
2015-06-03 09:40:00,106.06,106.35,106.02,106.24,11372.0,97.8219,98.0894,97.785,97.988,11372.0
2015-06-03 09:50:00,106.32,106.54,106.03,106.43,9240.0,98.0617,98.2647,97.7943,98.1632,9240.0
2015-06-03 10:00:00,106.41,106.41,106.15,106.24,14808.0,98.1448,98.1448,97.9049,97.988,14808.0
2015-06-03 10:10:00,106.28,106.54,106.27,106.41,11494.0,98.0249,98.2647,98.0156,98.1448,11494.0
2015-06-03 10:20:00,106.41,106.56,106.41,106.53,9526.0,98.1448,98.2831,98.1448,98.2554,9526.0
2015-06-03 10:30:00,106.53,106.61,106.53,106.6,11129.0,98.2554,98.3292,98.2554,98.32,11129.0
2015-06-03 10:40:00,106.61,106.67,106.55,106.64,13862.0,98.3292,98.3846,98.2739,98.3569,13862.0
2015-06-03 10:50:00,106.66,106.72,106.6,106.6,13636.0,98.3753,98.4307,98.32,98.32,13636.0
2015-06-03 11:00:00,106.6,106.72,106.58,106.63,9767.0,98.32,98.4307,98.3016,98.3477,9767.0
2015-06-03 11:10:00,106.63,106.78,106.58,106.77,13220.0,98.3477,98.486,98.3016,98.4768,13220.0
2015-06-03 11:20:00,106.76,106.77,106.52,106.53,12622.0,98.4676,98.4768,98.2462,98.2554,12622.0
2015-06-03 11:30:00,106.53,106.67,106.44,106.44,11181.0,98.2554,98.3846,98.1724,98.1724,11181.0
2015-06-03 11:40:00,106.43,106.44,106.29,106.31,12274.0,98.1632,98.1724,98.0341,98.0525,12274.0
2015-06-03 11:50:00,106.28,106.3,106.12,106.27,11083.0,98.0249,98.0433,97.8773,98.0156,11083.0
2015-06-03 12:00:00,106.26,106.35,106.21,106.27,8181.0,98.0064,98.0894,97.9603,98.0156,8181.0
2015-06-03 12:10:00,106.3,106.36,106.2,106.24,7431.0,98.0433,98.0986,97.9511,97.988,7431.0
2015-06-03 12:20:00,106.23,106.26,106.13,106.21,9128.0,97.9787,98.0064,97.8865,97.9603,9128.0
2015-06-03 12:30:00,106.25,106.45,106.25,106.44,28321.0,97.9972,98.1816,97.9972,98.1724,28321.0
2015-06-03 12:40:00,106.43,106.43,106.31,106.4,4035.0,98.1632,98.1632,98.0525,98.1355,4035.0
2015-06-03 12:50:00,106.37,106.45,106.24,106.44,8080.0,98.1079,98.1816,97.988,98.1724,8080.0
2015-06-03 13:00:00,106.42,106.5,106.38,106.46,5670.0,98.154,98.2278,98.1171,98.1909,5670.0
2015-06-03 13:10:00,106.46,106.48,106.39,106.48,4652.0,98.1909,98.2093,98.1263,98.2093,4652.0
2015-06-03 13:20:00,106.45,106.59,106.42,106.56,16324.0,98.1816,98.3108,98.154,98.2831,16324.0
2015-06-03 13:30:00,106.55,106.63,106.48,106.62,12522.0,98.2739,98.3477,98.2093,98.3384,12522.0
2015-06-03 13:40:00,106.63,106.69,106.55,106.65,9840.0,98.3477,98.403,98.2739,98.3661,9840.0
2015-06-03 13:50:00,106.67,106.7,106.62,106.62,4200.0,98.3846,98.4122,98.3384,98.3384,4200.0
2015-06-03 14:00:00,106.64,106.78,106.64,106.71,7903.0,98.3569,98.486,98.3569,98.4215,7903.0
2015-06-03 14:10:00,106.73,106.74,106.65,106.68,15583.0,98.4399,98.4491,98.3661,98.3938,15583.0
2015-06-03 14:20:00,106.69,106.8,106.61,106.67,22625.0,98.403,98.5045,98.3292,98.3846,22625.0
2015-06-03 14:30:00,106.69,106.7,106.59,106.59,7752.0,98.403,98.4122,98.3108,98.3108,7752.0
2015-06-03 14:40:00,106.59,106.67,106.54,106.54,14129.0,98.3108,98.3846,98.2647,98.2647,14129.0
2015-06-03 14:50:00,106.57,106.59,106.52,106.54,12463.0,98.2923,98.3108,98.2462,98.2647,12463.0
2015-06-03 15:00:00,106.52,106.62,106.5,106.62,12650.0,98.2462,98.3384,98.2278,98.3384,12650.0
2015-06-03 15:10:00,106.62,106.71,106.55,106.6,27440.0,98.3384,98.4215,98.2739,98.32,27440.0
2015-06-03 15:20:00,106.6,106.63,106.56,106.6,18104.0,98.32,98.3477,98.2831,98.32,18104.0
2015-06-03 15:30:00,106.61,106.72,106.58,106.69,24733.0,98.3292,98.4307,98.3016,98.403,24733.0
2015-06-03 15:40:00,106.69,106.69,106.59,106.6,28560.0,98.403,98.403,98.3108,98.32,28560.0
2015-06-03 15:50:00,106.59,106.84,106.59,106.84,122222.0,98.3108,98.5414,98.3108,98.5414,122222.0
2015-06-04 09:30:00,106.63,106.78,106.19,106.5,43266.0,98.3477,98.486,97.9418,98.2278,43266.0
2015-06-04 09:40:00,106.51,106.84,106.44,106.53,13711.0,98.237,98.5414,98.1724,98.2554,13711.0
2015-06-04 09:50:00,106.48,106.84,106.44,106.65,12540.0,98.2093,98.5414,98.1724,98.3661,12540.0
2015-06-04 10:00:00,106.66,106.88,106.58,106.77,11350.0,98.3753,98.5782,98.3016,98.4768,11350.0
2015-06-04 10:10:00,106.78,106.86,106.56,106.61,34028.0,98.486,98.5598,98.2831,98.3292,34028.0
2015-06-04 10:20:00,106.64,106.66,106.46,106.52,6400.0,98.3569,98.3753,98.1909,98.2462,6400.0
2015-06-04 10:30:00,106.49,106.54,106.34,106.43,35460.0,98.2185,98.2647,98.0802,98.1632,35460.0
2015-06-04 10:40:00,106.47,106.58,106.31,106.41,10438.0,98.2001,98.3016,98.0525,98.1448,10438.0
2015-06-04 10:50:00,106.41,106.41,106.2,106.2,7300.0,98.1448,98.1448,97.9511,97.9511,7300.0
2015-06-04 11:00:00,106.18,106.23,105.91,106.03,17682.0,97.9326,97.9787,97.6836,97.7943,17682.0
2015-06-04 11:10:00,106.02,106.32,105.99,105.99,30462.0,97.785,98.0617,97.7574,97.7574,30462.0
2015-06-04 11:20:00,106.01,106.29,105.96,106.19,21740.0,97.7758,98.0341,97.7297,97.9418,21740.0
2015-06-04 11:30:00,106.2,106.23,106.12,106.13,26617.0,97.9511,97.9787,97.8773,97.8865,26617.0
2015-06-04 11:40:00,106.18,106.24,105.83,105.86,27852.0,97.9326,97.988,97.6098,97.6375,27852.0
2015-06-04 11:50:00,105.89,106.01,105.81,106.01,9685.0,97.6651,97.7758,97.5914,97.7758,9685.0
2015-06-04 12:00:00,105.94,106.04,105.87,106.04,4700.0,97.7113,97.8035,97.6467,97.8035,4700.0
2015-06-04 12:10:00,106.03,106.13,106.0,106.13,12514.0,97.7943,97.8865,97.7666,97.8865,12514.0
2015-06-04 12:20:00,106.12,106.25,106.06,106.16,22765.0,97.8773,97.9972,97.8219,97.9142,22765.0
2015-06-04 12:30:00,106.15,106.27,106.12,106.18,13926.0,97.9049,98.0156,97.8773,97.9326,13926.0
2015-06-04 12:40:00,106.13,106.13,105.95,105.95,11400.0,97.8865,97.8865,97.7205,97.7205,11400.0
2015-06-04 12:50:00,105.93,105.93,105.73,105.74,7205.0,97.702,97.702,97.5176,97.5268,7205.0
2015-06-04 13:00:00,105.74,105.76,105.47,105.51,15305.0,97.5268,97.5452,97.2778,97.3147,15305.0
2015-06-04 13:10:00,105.49,105.67,105.41,105.46,10633.0,97.2962,97.4622,97.2224,97.2685,10633.0
2015-06-04 13:20:00,105.41,105.44,105.31,105.33,9764.0,97.2224,97.2501,97.1302,97.1486,9764.0
2015-06-04 13:30:00,105.31,105.33,105.19,105.32,14633.0,97.1302,97.1486,97.0195,97.1394,14633.0
2015-06-04 13:40:00,105.32,105.33,105.17,105.18,11748.0,97.1394,97.1486,97.0011,97.0103,11748.0
2015-06-04 13:50:00,105.17,105.28,105.12,105.21,10879.0,97.0011,97.1025,96.955,97.038,10879.0
2015-06-04 14:00:00,105.2,105.24,105.07,105.16,9309.0,97.0287,97.0656,96.9088,96.9918,9309.0
2015-06-04 14:10:00,105.2,105.35,105.14,105.29,7751.0,97.0287,97.1671,96.9734,97.1117,7751.0
2015-06-04 14:20:00,105.3,105.42,105.3,105.33,8023.0,97.121,97.2317,97.121,97.1486,8023.0
2015-06-04 14:30:00,105.35,105.4,105.24,105.28,10384.0,97.1671,97.2132,97.0656,97.1025,10384.0
2015-06-04 14:40:00,105.31,105.42,105.27,105.29,8270.0,97.1302,97.2317,97.0933,97.1117,8270.0
2015-06-04 14:50:00,105.31,105.37,105.24,105.37,11526.0,97.1302,97.1855,97.0656,97.1855,11526.0
2015-06-04 15:00:00,105.38,105.45,105.34,105.37,10996.0,97.1948,97.2593,97.1579,97.1855,10996.0
2015-06-04 15:10:00,105.36,105.47,105.27,105.35,27739.0,97.1763,97.2778,97.0933,97.1671,27739.0
2015-06-04 15:20:00,105.33,105.37,105.2,105.25,17787.0,97.1486,97.1855,97.0287,97.0749,17787.0
2015-06-04 15:30:00,105.21,105.23,105.11,105.15,22147.0,97.038,97.0564,96.9457,96.9826,22147.0
2015-06-04 15:40:00,105.16,105.22,105.06,105.07,35666.0,96.9918,97.0472,96.8996,96.9088,35666.0
2015-06-04 15:50:00,105.07,105.47,105.05,105.47,153033.0,96.9088,97.2778,96.8904,97.2778,153033.0
2015-06-05 09:30:00,104.67,105.4,104.67,105.15,67561.0,96.5399,97.2132,96.5399,96.9826,67561.0
2015-06-05 09:40:00,105.22,105.55,105.13,105.27,37411.0,97.0472,97.3516,96.9642,97.0933,37411.0
2015-06-05 09:50:00,105.31,106.03,105.2,105.64,20323.0,97.1302,97.7943,97.0287,97.4346,20323.0
2015-06-05 10:00:00,105.89,106.0,105.57,105.79,40592.0,97.6651,97.7666,97.37,97.5729,40592.0
2015-06-05 10:10:00,105.7,105.77,105.58,105.68,22109.0,97.4899,97.5545,97.3792,97.4715,22109.0
2015-06-05 10:20:00,105.71,105.75,105.54,105.61,26591.0,97.4991,97.536,97.3423,97.4069,26591.0
2015-06-05 10:30:00,105.65,106.17,105.64,106.11,11395.0,97.4438,97.9234,97.4346,97.8681,11395.0
2015-06-05 10:40:00,106.15,106.15,105.74,105.81,9791.0,97.9049,97.9049,97.5268,97.5914,9791.0
2015-06-05 10:50:00,105.8,105.8,105.61,105.65,14154.0,97.5821,97.5821,97.4069,97.4438,14154.0
2015-06-05 11:00:00,105.63,105.78,105.63,105.69,10372.0,97.4253,97.5637,97.4253,97.4807,10372.0
2015-06-05 11:10:00,105.7,105.79,105.63,105.75,6900.0,97.4899,97.5729,97.4253,97.536,6900.0
2015-06-05 11:20:00,105.77,105.8,105.59,105.69,12532.0,97.5545,97.5821,97.3884,97.4807,12532.0
2015-06-05 11:30:00,105.73,105.74,105.5,105.57,6815.0,97.5176,97.5268,97.3054,97.37,6815.0
2015-06-05 11:40:00,105.57,105.64,105.5,105.64,10156.0,97.37,97.4346,97.3054,97.4346,10156.0
2015-06-05 11:50:00,105.65,105.77,105.57,105.7,7528.0,97.4438,97.5545,97.37,97.4899,7528.0
2015-06-05 12:00:00,105.66,105.71,105.56,105.63,6791.0,97.453,97.4991,97.3608,97.4253,6791.0
2015-06-05 12:10:00,105.68,105.68,105.62,105.66,3373.0,97.4715,97.4715,97.4161,97.453,3373.0
2015-06-05 12:20:00,105.67,105.68,105.47,105.48,10100.0,97.4622,97.4715,97.2778,97.287,10100.0
2015-06-05 12:30:00,105.49,105.55,105.41,105.55,12143.0,97.2962,97.3516,97.2224,97.3516,12143.0
2015-06-05 12:40:00,105.57,105.68,105.5,105.64,5156.0,97.37,97.4715,97.3054,97.4346,5156.0
2015-06-05 12:50:00,105.66,105.78,105.66,105.74,28840.0,97.453,97.5637,97.453,97.5268,28840.0
2015-06-05 13:00:00,105.74,105.8,105.7,105.73,8600.0,97.5268,97.5821,97.4899,97.5176,8600.0
2015-06-05 13:10:00,105.73,105.73,105.61,105.67,9894.0,97.5176,97.5176,97.4069,97.4622,9894.0
2015-06-05 13:20:00,105.69,105.72,105.57,105.7,17950.0,97.4807,97.5083,97.37,97.4899,17950.0
2015-06-05 13:30:00,105.69,105.71,105.6,105.61,13962.0,97.4807,97.4991,97.3977,97.4069,13962.0
2015-06-05 13:40:00,105.6,105.64,105.51,105.51,20793.0,97.3977,97.4346,97.3147,97.3147,20793.0
2015-06-05 13:50:00,105.53,105.66,105.52,105.63,15411.0,97.3331,97.453,97.3239,97.4253,15411.0
2015-06-05 14:00:00,105.66,105.79,105.63,105.74,9512.0,97.453,97.5729,97.4253,97.5268,9512.0
2015-06-05 14:10:00,105.73,105.78,105.7,105.74,16583.0,97.5176,97.5637,97.4899,97.5268,16583.0
2015-06-05 14:20:00,105.73,105.73,105.63,105.71,8754.0,97.5176,97.5176,97.4253,97.4991,8754.0
2015-06-05 14:30:00,105.71,105.73,105.67,105.69,14437.0,97.4991,97.5176,97.4622,97.4807,14437.0
2015-06-05 14:40:00,105.69,105.74,105.63,105.67,12731.0,97.4807,97.5268,97.4253,97.4622,12731.0
2015-06-05 14:50:00,105.69,105.84,105.69,105.76,14314.0,97.4807,97.619,97.4807,97.5452,14314.0
2015-06-05 15:00:00,105.77,105.77,105.61,105.63,38250.0,97.5545,97.5545,97.4069,97.4253,38250.0
2015-06-05 15:10:00,105.65,105.71,105.63,105.63,16228.0,97.4438,97.4991,97.4253,97.4253,16228.0
2015-06-05 15:20:00,105.62,105.62,105.52,105.6,21616.0,97.4161,97.4161,97.3239,97.3977,21616.0
2015-06-05 15:30:00,105.59,105.71,105.5,105.55,33603.0,97.3884,97.4991,97.3054,97.3516,33603.0
2015-06-05 15:40:00,105.53,105.64,105.45,105.63,76284.0,97.3331,97.4346,97.2593,97.4253,76284.0
2015-06-05 15:50:00,105.63,105.64,105.56,105.6,193579.0,97.4253,97.4346,97.3608,97.3977,193579.0
2015-06-08 09:30:00,105.35,105.76,105.02,105.73,36384.0,97.1671,97.5452,96.8627,97.5176,36384.0
2015-06-08 09:40:00,105.7,105.8,105.51,105.55,84135.0,97.4899,97.5821,97.3147,97.3516,84135.0
2015-06-08 09:50:00,105.51,105.56,105.27,105.39,51982.0,97.3147,97.3608,97.0933,97.204,51982.0
2015-06-08 10:00:00,105.36,105.49,105.19,105.39,22003.0,97.1763,97.2962,97.0195,97.204,22003.0
2015-06-08 10:10:00,105.49,105.59,105.41,105.45,11622.0,97.2962,97.3884,97.2224,97.2593,11622.0
2015-06-08 10:20:00,105.45,105.61,105.43,105.45,9884.0,97.2593,97.4069,97.2409,97.2593,9884.0
2015-06-08 10:30:00,105.44,105.65,105.41,105.54,8782.0,97.2501,97.4438,97.2224,97.3423,8782.0
2015-06-08 10:40:00,105.55,105.61,105.41,105.44,6400.0,97.3516,97.4069,97.2224,97.2501,6400.0
2015-06-08 10:50:00,105.42,105.47,105.29,105.37,13700.0,97.2317,97.2778,97.1117,97.1855,13700.0
2015-06-08 11:00:00,105.36,105.5,105.29,105.43,7900.0,97.1763,97.3054,97.1117,97.2409,7900.0
2015-06-08 11:10:00,105.42,105.42,105.25,105.33,6948.0,97.2317,97.2317,97.0749,97.1486,6948.0
2015-06-08 11:20:00,105.39,105.41,105.12,105.12,14641.0,97.204,97.2224,96.955,96.955,14641.0
2015-06-08 11:30:00,105.12,105.21,105.09,105.14,13423.0,96.955,97.038,96.9273,96.9734,13423.0
2015-06-08 11:40:00,105.13,105.15,105.0,105.05,16260.0,96.9642,96.9826,96.8443,96.8904,16260.0
2015-06-08 11:50:00,105.06,105.09,104.91,104.94,28000.0,96.8996,96.9273,96.7613,96.7889,28000.0
2015-06-08 12:00:00,104.96,105.1,104.94,104.97,21308.0,96.8074,96.9365,96.7889,96.8166,21308.0
2015-06-08 12:10:00,104.97,105.01,104.86,105.0,8150.0,96.8166,96.8535,96.7151,96.8443,8150.0
2015-06-08 12:20:00,104.98,104.98,104.87,104.93,18616.0,96.8258,96.8258,96.7244,96.7797,18616.0
2015-06-08 12:30:00,104.9,105.02,104.84,105.0,28676.0,96.752,96.8627,96.6967,96.8443,28676.0
2015-06-08 12:40:00,105.0,105.01,104.75,104.76,10642.0,96.8443,96.8535,96.6137,96.6229,10642.0
2015-06-08 12:50:00,104.76,104.86,104.57,104.58,22974.0,96.6229,96.7151,96.4477,96.4569,22974.0
2015-06-08 13:00:00,104.59,104.72,104.59,104.68,5635.0,96.4661,96.586,96.4661,96.5491,5635.0
2015-06-08 13:10:00,104.7,104.71,104.58,104.61,6800.0,96.5676,96.5768,96.4569,96.4846,6800.0
2015-06-08 13:20:00,104.62,104.66,104.55,104.55,7761.0,96.4938,96.5307,96.4292,96.4292,7761.0
2015-06-08 13:30:00,104.55,104.55,104.46,104.51,7845.0,96.4292,96.4292,96.3462,96.3923,7845.0
2015-06-08 13:40:00,104.53,104.64,104.5,104.6,5703.0,96.4108,96.5122,96.3831,96.4753,5703.0
2015-06-08 13:50:00,104.61,104.7,104.56,104.58,7141.0,96.4846,96.5676,96.4385,96.4569,7141.0
2015-06-08 14:00:00,104.62,104.65,104.55,104.58,8129.0,96.4938,96.5215,96.4292,96.4569,8129.0
2015-06-08 14:10:00,104.57,104.62,104.54,104.59,6769.0,96.4477,96.4938,96.42,96.4661,6769.0
2015-06-08 14:20:00,104.6,104.73,104.56,104.71,11792.0,96.4753,96.5952,96.4385,96.5768,11792.0
2015-06-08 14:30:00,104.7,104.86,104.68,104.75,12757.0,96.5676,96.7151,96.5491,96.6137,12757.0
2015-06-08 14:40:00,104.76,104.86,104.74,104.81,13390.0,96.6229,96.7151,96.6045,96.669,13390.0
2015-06-08 14:50:00,104.8,104.9,104.76,104.8,13367.0,96.6598,96.752,96.6229,96.6598,13367.0
2015-06-08 15:00:00,104.81,104.83,104.73,104.77,13549.0,96.669,96.6875,96.5952,96.6321,13549.0
2015-06-08 15:10:00,104.75,104.81,104.7,104.79,12323.0,96.6137,96.669,96.5676,96.6506,12323.0
2015-06-08 15:20:00,104.79,104.82,104.65,104.73,23598.0,96.6506,96.6783,96.5215,96.5952,23598.0
2015-06-08 15:30:00,104.73,104.75,104.56,104.56,29537.0,96.5952,96.6137,96.4385,96.4385,29537.0
2015-06-08 15:40:00,104.54,104.63,104.51,104.58,26737.0,96.42,96.503,96.3923,96.4569,26737.0
2015-06-08 15:50:00,104.58,104.66,104.47,104.51,79024.0,96.4569,96.5307,96.3554,96.3923,79024.0
2015-06-09 09:30:00,104.45,104.92,104.34,104.39,64806.0,96.337,96.7705,96.2355,96.2817,64806.0
2015-06-09 09:40:00,104.31,104.4,104.12,104.25,22272.0,96.2079,96.2909,96.0326,96.1525,22272.0
2015-06-09 09:50:00,104.27,104.27,104.04,104.11,15805.0,96.171,96.171,95.9588,96.0234,15805.0
2015-06-09 10:00:00,104.16,104.2,103.9,104.19,20017.0,96.0695,96.1064,95.8297,96.0972,20017.0
2015-06-09 10:10:00,104.2,104.36,104.17,104.17,19581.0,96.1064,96.254,96.0787,96.0787,19581.0
2015-06-09 10:20:00,104.18,104.28,104.03,104.07,30430.0,96.088,96.1802,95.9496,95.9865,30430.0
2015-06-09 10:30:00,104.05,104.23,104.01,104.23,62842.0,95.9681,96.1341,95.9312,96.1341,62842.0
2015-06-09 10:40:00,104.19,104.35,104.18,104.22,15893.0,96.0972,96.2448,96.088,96.1249,15893.0
2015-06-09 10:50:00,104.22,104.66,104.2,104.6,18990.0,96.1249,96.5307,96.1064,96.4753,18990.0
2015-06-09 11:00:00,104.59,104.71,104.51,104.55,20486.0,96.4661,96.5768,96.3923,96.4292,20486.0
2015-06-09 11:10:00,104.57,104.77,104.57,104.7,37014.0,96.4477,96.6321,96.4477,96.5676,37014.0
2015-06-09 11:20:00,104.7,104.75,104.65,104.73,22838.0,96.5676,96.6137,96.5215,96.5952,22838.0
2015-06-09 11:30:00,104.7,104.91,104.7,104.82,53342.0,96.5676,96.7613,96.5676,96.6783,53342.0
2015-06-09 11:40:00,104.83,104.86,104.76,104.77,16497.0,96.6875,96.7151,96.6229,96.6321,16497.0
2015-06-09 11:50:00,104.74,104.74,104.52,104.62,15489.0,96.6045,96.6045,96.4016,96.4938,15489.0
2015-06-09 12:00:00,104.63,104.65,104.54,104.58,21339.0,96.503,96.5215,96.42,96.4569,21339.0
2015-06-09 12:10:00,104.57,104.57,104.44,104.51,18035.0,96.4477,96.4477,96.3278,96.3923,18035.0
2015-06-09 12:20:00,104.52,104.57,104.49,104.5,5444.0,96.4016,96.4477,96.3739,96.3831,5444.0
2015-06-09 12:30:00,104.48,104.52,104.44,104.48,5400.0,96.3647,96.4016,96.3278,96.3647,5400.0
2015-06-09 12:40:00,104.48,104.51,104.43,104.49,7100.0,96.3647,96.3923,96.3185,96.3739,7100.0
2015-06-09 12:50:00,104.49,104.58,104.49,104.53,5127.0,96.3739,96.4569,96.3739,96.4108,5127.0
2015-06-09 13:00:00,104.59,104.69,104.59,104.69,6196.0,96.4661,96.5584,96.4661,96.5584,6196.0
2015-06-09 13:10:00,104.68,104.71,104.6,104.64,7942.0,96.5491,96.5768,96.4753,96.5122,7942.0
2015-06-09 13:20:00,104.64,104.71,104.63,104.71,7091.0,96.5122,96.5768,96.503,96.5768,7091.0
2015-06-09 13:30:00,104.7,104.73,104.65,104.66,7614.0,96.5676,96.5952,96.5215,96.5307,7614.0
2015-06-09 13:40:00,104.66,104.67,104.51,104.53,12099.0,96.5307,96.5399,96.3923,96.4108,12099.0
2015-06-09 13:50:00,104.55,104.58,104.48,104.49,7727.0,96.4292,96.4569,96.3647,96.3739,7727.0
2015-06-09 14:00:00,104.51,104.65,104.46,104.63,13348.0,96.3923,96.5215,96.3462,96.503,13348.0
2015-06-09 14:10:00,104.61,104.68,104.56,104.58,15113.0,96.4846,96.5491,96.4385,96.4569,15113.0
2015-06-09 14:20:00,104.62,104.71,104.59,104.63,11719.0,96.4938,96.5768,96.4661,96.503,11719.0
2015-06-09 14:30:00,104.63,104.71,104.6,104.63,57909.0,96.503,96.5768,96.4753,96.503,57909.0
2015-06-09 14:40:00,104.63,104.68,104.59,104.66,58164.0,96.503,96.5491,96.4661,96.5307,58164.0
2015-06-09 14:50:00,104.68,104.68,104.56,104.65,23504.0,96.5491,96.5491,96.4385,96.5215,23504.0
2015-06-09 15:00:00,104.64,104.7,104.58,104.61,53008.0,96.5122,96.5676,96.4569,96.4846,53008.0
2015-06-09 15:10:00,104.61,104.66,104.58,104.63,15942.0,96.4846,96.5307,96.4569,96.503,15942.0
2015-06-09 15:20:00,104.63,104.7,104.54,104.7,47213.0,96.503,96.5676,96.42,96.5676,47213.0
2015-06-09 15:30:00,104.7,104.81,104.55,104.8,41191.0,96.5676,96.669,96.4292,96.6598,41191.0
2015-06-09 15:40:00,104.79,104.83,104.71,104.81,27018.0,96.6506,96.6875,96.5768,96.669,27018.0
2015-06-09 15:50:00,104.81,104.83,104.63,104.65,102867.0,96.669,96.6875,96.503,96.5215,102867.0
2015-06-10 09:30:00,105.26,105.47,105.0,105.43,40792.0,97.0841,97.2778,96.8443,97.2409,40792.0
2015-06-10 09:40:00,105.45,105.63,105.14,105.6,31988.0,97.2593,97.4253,96.9734,97.3977,31988.0
2015-06-10 09:50:00,105.71,105.99,105.67,105.99,32456.0,97.4991,97.7574,97.4622,97.7574,32456.0
2015-06-10 10:00:00,106.0,106.16,105.91,106.07,32954.0,97.7666,97.9142,97.6836,97.8312,32954.0
2015-06-10 10:10:00,106.08,106.25,106.03,106.15,24434.0,97.8404,97.9972,97.7943,97.9049,24434.0
2015-06-10 10:20:00,106.14,106.38,106.08,106.33,34500.0,97.8957,98.1171,97.8404,98.071,34500.0
2015-06-10 10:30:00,106.33,106.38,106.02,106.27,63338.0,98.071,98.1171,97.785,98.0156,63338.0
2015-06-10 10:40:00,106.32,106.56,106.32,106.54,17740.0,98.0617,98.2831,98.0617,98.2647,17740.0
2015-06-10 10:50:00,106.56,106.61,106.43,106.56,32030.0,98.2831,98.3292,98.1632,98.2831,32030.0
2015-06-10 11:00:00,106.58,106.62,106.46,106.56,27872.0,98.3016,98.3384,98.1909,98.2831,27872.0
2015-06-10 11:10:00,106.56,107.0,106.52,106.93,41799.0,98.2831,98.6889,98.2462,98.6244,41799.0
2015-06-10 11:20:00,106.89,107.02,106.86,106.98,53404.0,98.5875,98.7074,98.5598,98.6705,53404.0
2015-06-10 11:30:00,106.95,107.06,106.89,107.05,20073.0,98.6428,98.7443,98.5875,98.735,20073.0
2015-06-10 11:40:00,107.05,107.08,106.96,107.01,20472.0,98.735,98.7627,98.652,98.6982,20472.0
2015-06-10 11:50:00,107.0,107.12,106.92,106.92,19904.0,98.6889,98.7996,98.6151,98.6151,19904.0
2015-06-10 12:00:00,106.95,107.09,106.95,106.98,15977.0,98.6428,98.7719,98.6428,98.6705,15977.0
2015-06-10 12:10:00,106.98,107.12,106.97,107.07,14579.0,98.6705,98.7996,98.6613,98.7535,14579.0
2015-06-10 12:20:00,107.08,107.15,107.06,107.1,15389.0,98.7627,98.8273,98.7443,98.7812,15389.0
2015-06-10 12:30:00,107.11,107.15,107.06,107.06,14491.0,98.7904,98.8273,98.7443,98.7443,14491.0
2015-06-10 12:40:00,107.07,107.19,107.07,107.13,14138.0,98.7535,98.8642,98.7535,98.8088,14138.0
2015-06-10 12:50:00,107.14,107.23,107.12,107.23,17116.0,98.8181,98.9011,98.7996,98.9011,17116.0
2015-06-10 13:00:00,107.24,107.29,107.18,107.2,18830.0,98.9103,98.9564,98.8549,98.8734,18830.0
2015-06-10 13:10:00,107.22,107.22,107.09,107.14,30115.0,98.8918,98.8918,98.7719,98.8181,30115.0
2015-06-10 13:20:00,107.16,107.19,107.13,107.16,11025.0,98.8365,98.8642,98.8088,98.8365,11025.0
2015-06-10 13:30:00,107.15,107.24,107.14,107.24,12092.0,98.8273,98.9103,98.8181,98.9103,12092.0
2015-06-10 13:40:00,107.25,107.28,107.2,107.25,16656.0,98.9195,98.9472,98.8734,98.9195,16656.0
2015-06-10 13:50:00,107.25,107.28,107.21,107.26,13523.0,98.9195,98.9472,98.8826,98.9287,13523.0
2015-06-10 14:00:00,107.25,107.45,107.25,107.42,24748.0,98.9195,99.104,98.9195,99.0763,24748.0
2015-06-10 14:10:00,107.42,107.53,107.4,107.51,26393.0,99.0763,99.1778,99.0579,99.1593,26393.0
2015-06-10 14:20:00,107.5,107.58,107.46,107.52,22778.0,99.1501,99.2239,99.1132,99.1685,22778.0
2015-06-10 14:30:00,107.53,107.55,107.48,107.49,29420.0,99.1778,99.1962,99.1316,99.1409,29420.0
2015-06-10 14:40:00,107.5,107.7,107.5,107.68,60621.0,99.1501,99.3346,99.1501,99.3161,60621.0
2015-06-10 14:50:00,107.68,107.77,107.64,107.77,31484.0,99.3161,99.3991,99.2792,99.3991,31484.0
2015-06-10 15:00:00,107.76,107.82,107.65,107.79,86626.0,99.3899,99.4452,99.2884,99.4176,86626.0
2015-06-10 15:10:00,107.8,107.83,107.77,107.8,63918.0,99.4268,99.4545,99.3991,99.4268,63918.0
2015-06-10 15:20:00,107.81,107.88,107.79,107.85,26424.0,99.436,99.5006,99.4176,99.4729,26424.0
2015-06-10 15:30:00,107.85,107.88,107.79,107.8,51058.0,99.4729,99.5006,99.4176,99.4268,51058.0
2015-06-10 15:40:00,107.81,107.82,107.76,107.8,131345.0,99.436,99.4452,99.3899,99.4268,131345.0
2015-06-10 15:50:00,107.81,107.84,107.46,107.47,167600.0,99.436,99.4637,99.1132,99.1224,167600.0
2015-06-11 09:30:00,107.93,107.95,107.28,107.34,65514.0,99.5467,99.5651,98.9472,99.0025,65514.0
2015-06-11 09:40:00,107.34,107.35,106.96,107.12,29601.0,99.0025,99.0117,98.652,98.7996,29601.0
2015-06-11 09:50:00,107.17,107.18,106.91,107.0,21349.0,98.8457,98.8549,98.6059,98.6889,21349.0
2015-06-11 10:00:00,107.0,107.1,106.97,106.98,44729.0,98.6889,98.7812,98.6613,98.6705,44729.0
2015-06-11 10:10:00,107.0,107.05,106.96,106.98,28161.0,98.6889,98.735,98.652,98.6705,28161.0
2015-06-11 10:20:00,106.97,107.0,106.85,106.89,13569.0,98.6613,98.6889,98.5506,98.5875,13569.0
2015-06-11 10:30:00,106.88,106.88,106.6,106.6,26911.0,98.5782,98.5782,98.32,98.32,26911.0
2015-06-11 10:40:00,106.67,106.85,106.67,106.78,20024.0,98.3846,98.5506,98.3846,98.486,20024.0
2015-06-11 10:50:00,106.78,106.8,106.6,106.63,38585.0,98.486,98.5045,98.32,98.3477,38585.0
2015-06-11 11:00:00,106.63,106.69,106.49,106.56,49198.0,98.3477,98.403,98.2185,98.2831,49198.0
2015-06-11 11:10:00,106.56,106.6,106.37,106.47,161276.0,98.2831,98.32,98.1079,98.2001,161276.0
2015-06-11 11:20:00,106.48,106.61,106.3,106.54,120195.0,98.2093,98.3292,98.0433,98.2647,120195.0
2015-06-11 11:30:00,106.54,106.84,106.54,106.81,18956.0,98.2647,98.5414,98.2647,98.5137,18956.0
2015-06-11 11:40:00,106.82,106.82,106.57,106.57,25435.0,98.5229,98.5229,98.2923,98.2923,25435.0
2015-06-11 11:50:00,106.56,106.61,106.49,106.5,43945.0,98.2831,98.3292,98.2185,98.2278,43945.0
2015-06-11 12:00:00,106.51,106.53,106.46,106.5,55841.0,98.237,98.2554,98.1909,98.2278,55841.0
2015-06-11 12:10:00,106.5,106.51,106.42,106.5,20363.0,98.2278,98.237,98.154,98.2278,20363.0
2015-06-11 12:20:00,106.47,106.49,106.34,106.42,12630.0,98.2001,98.2185,98.0802,98.154,12630.0
2015-06-11 12:30:00,106.43,106.43,106.38,106.4,15927.0,98.1632,98.1632,98.1171,98.1355,15927.0
2015-06-11 12:40:00,106.41,106.47,106.4,106.46,15820.0,98.1448,98.2001,98.1355,98.1909,15820.0
2015-06-11 12:50:00,106.47,106.52,106.37,106.4,34089.0,98.2001,98.2462,98.1079,98.1355,34089.0
2015-06-11 13:00:00,106.4,106.41,106.31,106.32,20907.0,98.1355,98.1448,98.0525,98.0617,20907.0
2015-06-11 13:10:00,106.31,106.33,106.29,106.31,12706.0,98.0525,98.071,98.0341,98.0525,12706.0
2015-06-11 13:20:00,106.33,106.33,106.25,106.3,20608.0,98.071,98.071,97.9972,98.0433,20608.0
2015-06-11 13:30:00,106.3,106.32,106.27,106.3,22109.0,98.0433,98.0617,98.0156,98.0433,22109.0
2015-06-11 13:40:00,106.29,106.34,106.28,106.33,41716.0,98.0341,98.0802,98.0249,98.071,41716.0
2015-06-11 13:50:00,106.33,106.33,106.29,106.3,21156.0,98.071,98.071,98.0341,98.0433,21156.0
2015-06-11 14:00:00,106.3,106.32,106.26,106.3,27687.0,98.0433,98.0617,98.0064,98.0433,27687.0
2015-06-11 14:10:00,106.3,106.31,106.24,106.24,29321.0,98.0433,98.0525,97.988,97.988,29321.0
2015-06-11 14:20:00,106.25,106.27,106.18,106.22,41904.0,97.9972,98.0156,97.9326,97.9695,41904.0
2015-06-11 14:30:00,106.21,106.23,106.17,106.21,72239.0,97.9603,97.9787,97.9234,97.9603,72239.0
2015-06-11 14:40:00,106.21,106.22,106.09,106.11,91473.0,97.9603,97.9695,97.8496,97.8681,91473.0
2015-06-11 14:50:00,106.1,106.12,105.98,106.0,79990.0,97.8588,97.8773,97.7482,97.7666,79990.0
2015-06-11 15:00:00,106.01,106.13,105.99,106.0,77933.0,97.7758,97.8865,97.7574,97.7666,77933.0
2015-06-11 15:10:00,106.0,106.01,105.97,105.98,56167.0,97.7666,97.7758,97.7389,97.7482,56167.0
2015-06-11 15:20:00,105.98,106.01,105.96,106.0,63229.0,97.7482,97.7758,97.7297,97.7666,63229.0
2015-06-11 15:30:00,106.0,106.01,105.93,105.98,79213.0,97.7666,97.7758,97.702,97.7482,79213.0
2015-06-11 15:40:00,105.98,105.99,105.91,105.95,73194.0,97.7482,97.7574,97.6836,97.7205,73194.0
2015-06-11 15:50:00,105.95,105.95,105.77,105.83,304588.0,97.7205,97.7205,97.5545,97.6098,304588.0
2015-06-12 09:30:00,105.16,105.55,105.06,105.13,28961.0,96.9918,97.3516,96.8996,96.9642,28961.0
2015-06-12 09:40:00,105.12,105.29,104.86,105.18,34975.0,96.955,97.1117,96.7151,97.0103,34975.0
2015-06-12 09:50:00,105.08,105.08,104.78,104.88,18649.0,96.9181,96.9181,96.6414,96.7336,18649.0
2015-06-12 10:00:00,104.9,105.14,104.83,105.07,34264.0,96.752,96.9734,96.6875,96.9088,34264.0
2015-06-12 10:10:00,105.09,105.15,104.96,105.07,46691.0,96.9273,96.9826,96.8074,96.9088,46691.0
2015-06-12 10:20:00,105.1,105.25,105.05,105.14,46108.0,96.9365,97.0749,96.8904,96.9734,46108.0
2015-06-12 10:30:00,105.11,105.16,104.9,104.98,32699.0,96.9457,96.9918,96.752,96.8258,32699.0
2015-06-12 10:40:00,104.97,105.04,104.8,104.82,28146.0,96.8166,96.8812,96.6598,96.6783,28146.0
2015-06-12 10:50:00,104.83,104.88,104.69,104.73,24691.0,96.6875,96.7336,96.5584,96.5952,24691.0
2015-06-12 11:00:00,104.73,104.84,104.61,104.73,30726.0,96.5952,96.6967,96.4846,96.5952,30726.0
2015-06-12 11:10:00,104.72,104.88,104.69,104.88,25907.0,96.586,96.7336,96.5584,96.7336,25907.0
2015-06-12 11:20:00,104.91,105.11,104.83,105.0,36931.0,96.7613,96.9457,96.6875,96.8443,36931.0
2015-06-12 11:30:00,105.01,105.02,104.88,104.95,21781.0,96.8535,96.8627,96.7336,96.7982,21781.0
2015-06-12 11:40:00,104.95,104.96,104.84,104.84,21580.0,96.7982,96.8074,96.6967,96.6967,21580.0
2015-06-12 11:50:00,104.87,104.93,104.78,104.89,15972.0,96.7244,96.7797,96.6414,96.7428,15972.0
2015-06-12 12:00:00,104.91,104.95,104.84,104.85,11088.0,96.7613,96.7982,96.6967,96.7059,11088.0
2015-06-12 12:10:00,104.82,104.86,104.74,104.77,13061.0,96.6783,96.7151,96.6045,96.6321,13061.0
2015-06-12 12:20:00,104.77,104.95,104.74,104.91,14589.0,96.6321,96.7982,96.6045,96.7613,14589.0
2015-06-12 12:30:00,104.89,104.9,104.82,104.82,9597.0,96.7428,96.752,96.6783,96.6783,9597.0
2015-06-12 12:40:00,104.81,104.85,104.73,104.83,20449.0,96.669,96.7059,96.5952,96.6875,20449.0
2015-06-12 12:50:00,104.83,104.85,104.74,104.75,11078.0,96.6875,96.7059,96.6045,96.6137,11078.0
2015-06-12 13:00:00,104.75,104.78,104.68,104.76,12659.0,96.6137,96.6414,96.5491,96.6229,12659.0
2015-06-12 13:10:00,104.74,104.75,104.65,104.65,15367.0,96.6045,96.6137,96.5215,96.5215,15367.0
2015-06-12 13:20:00,104.65,104.68,104.59,104.62,14712.0,96.5215,96.5491,96.4661,96.4938,14712.0
2015-06-12 13:30:00,104.62,104.67,104.6,104.65,26523.0,96.4938,96.5399,96.4753,96.5215,26523.0
2015-06-12 13:40:00,104.65,104.69,104.6,104.62,23790.0,96.5215,96.5584,96.4753,96.4938,23790.0
2015-06-12 13:50:00,104.61,104.68,104.58,104.66,13861.0,96.4846,96.5491,96.4569,96.5307,13861.0
2015-06-12 14:00:00,104.66,104.69,104.61,104.64,18882.0,96.5307,96.5584,96.4846,96.5122,18882.0
2015-06-12 14:10:00,104.64,104.64,104.5,104.51,33584.0,96.5122,96.5122,96.3831,96.3923,33584.0
2015-06-12 14:20:00,104.5,104.58,104.49,104.56,26502.0,96.3831,96.4569,96.3739,96.4385,26502.0
2015-06-12 14:30:00,104.56,104.6,104.47,104.5,24128.0,96.4385,96.4753,96.3554,96.3831,24128.0
2015-06-12 14:40:00,104.5,104.57,104.49,104.57,15047.0,96.3831,96.4477,96.3739,96.4477,15047.0
2015-06-12 14:50:00,104.56,104.59,104.54,104.56,25622.0,96.4385,96.4661,96.42,96.4385,25622.0
2015-06-12 15:00:00,104.55,104.61,104.54,104.6,20897.0,96.4292,96.4846,96.42,96.4753,20897.0
2015-06-12 15:10:00,104.6,104.66,104.59,104.66,20392.0,96.4753,96.5307,96.4661,96.5307,20392.0
2015-06-12 15:20:00,104.66,104.75,104.64,104.68,24568.0,96.5307,96.6137,96.5122,96.5491,24568.0
2015-06-12 15:30:00,104.69,104.75,104.69,104.7,32890.0,96.5584,96.6137,96.5584,96.5676,32890.0
2015-06-12 15:40:00,104.7,104.78,104.67,104.77,42196.0,96.5676,96.6414,96.5399,96.6321,42196.0
2015-06-12 15:50:00,104.76,104.83,104.72,104.72,97683.0,96.6229,96.6875,96.586,96.586,97683.0
2015-06-15 09:30:00,104.07,104.07,103.08,103.27,32455.0,95.9865,95.9865,95.0734,95.2486,32455.0
2015-06-15 09:40:00,103.3,103.5,102.94,103.0,41817.0,95.2763,95.4608,94.9443,94.9996,41817.0
2015-06-15 09:50:00,102.99,102.99,102.64,102.71,40853.0,94.9904,94.9904,94.6676,94.7321,40853.0
2015-06-15 10:00:00,102.68,102.95,102.62,102.95,67847.0,94.7045,94.9535,94.6491,94.9535,67847.0
2015-06-15 10:10:00,102.96,103.01,102.75,102.75,57347.0,94.9627,95.0088,94.769,94.769,57347.0
2015-06-15 10:20:00,102.78,102.93,102.74,102.81,24054.0,94.7967,94.9351,94.7598,94.8244,24054.0
2015-06-15 10:30:00,102.79,102.95,102.7,102.85,31910.0,94.8059,94.9535,94.7229,94.8613,31910.0
2015-06-15 10:40:00,102.87,102.98,102.83,102.85,42077.0,94.8797,94.9812,94.8428,94.8613,42077.0
2015-06-15 10:50:00,102.85,102.88,102.71,102.8,33113.0,94.8613,94.8889,94.7321,94.8152,33113.0
2015-06-15 11:00:00,102.8,103.12,102.8,102.96,39716.0,94.8152,95.1103,94.8152,94.9627,39716.0
2015-06-15 11:10:00,102.97,103.31,102.97,103.24,34873.0,94.972,95.2855,94.972,95.221,34873.0
2015-06-15 11:20:00,103.24,103.25,102.87,102.87,23637.0,95.221,95.2302,94.8797,94.8797,23637.0
2015-06-15 11:30:00,102.89,103.07,102.86,103.01,41731.0,94.8982,95.0642,94.8705,95.0088,41731.0
2015-06-15 11:40:00,103.0,103.13,103.0,103.05,18808.0,94.9996,95.1195,94.9996,95.0457,18808.0
2015-06-15 11:50:00,103.07,103.22,102.94,102.97,24732.0,95.0642,95.2025,94.9443,94.972,24732.0
2015-06-15 12:00:00,102.98,103.14,102.95,103.09,19766.0,94.9812,95.1287,94.9535,95.0826,19766.0
2015-06-15 12:10:00,103.09,103.1,102.98,103.0,16702.0,95.0826,95.0919,94.9812,94.9996,16702.0
2015-06-15 12:20:00,103.0,103.04,102.88,102.91,25604.0,94.9996,95.0365,94.8889,94.9166,25604.0
2015-06-15 12:30:00,102.92,103.0,102.89,102.91,34568.0,94.9258,94.9996,94.8982,94.9166,34568.0
2015-06-15 12:40:00,102.91,103.1,102.91,103.04,27612.0,94.9166,95.0919,94.9166,95.0365,27612.0
2015-06-15 12:50:00,103.06,103.17,103.01,103.17,45727.0,95.055,95.1564,95.0088,95.1564,45727.0
2015-06-15 13:00:00,103.17,103.23,103.12,103.17,16913.0,95.1564,95.2118,95.1103,95.1564,16913.0
2015-06-15 13:10:00,103.17,103.2,103.1,103.15,20429.0,95.1564,95.1841,95.0919,95.138,20429.0
2015-06-15 13:20:00,103.15,103.18,103.08,103.08,19406.0,95.138,95.1656,95.0734,95.0734,19406.0
2015-06-15 13:30:00,103.09,103.12,103.05,103.06,16454.0,95.0826,95.1103,95.0457,95.055,16454.0
2015-06-15 13:40:00,103.06,103.1,102.97,103.07,14469.0,95.055,95.0919,94.972,95.0642,14469.0
2015-06-15 13:50:00,103.07,103.33,102.98,103.04,42009.0,95.0642,95.304,94.9812,95.0365,42009.0
2015-06-15 14:00:00,103.04,103.15,103.01,103.03,23626.0,95.0365,95.138,95.0088,95.0273,23626.0
2015-06-15 14:10:00,103.02,103.26,103.02,103.25,18858.0,95.0181,95.2394,95.0181,95.2302,18858.0
2015-06-15 14:20:00,103.24,103.24,103.08,103.1,28889.0,95.221,95.221,95.0734,95.0919,28889.0
2015-06-15 14:30:00,103.12,103.25,103.1,103.23,20125.0,95.1103,95.2302,95.0919,95.2118,20125.0
2015-06-15 14:40:00,103.23,103.26,103.17,103.22,24100.0,95.2118,95.2394,95.1564,95.2025,24100.0
2015-06-15 14:50:00,103.21,103.23,103.03,103.04,38839.0,95.1933,95.2118,95.0273,95.0365,38839.0
2015-06-15 15:00:00,103.05,103.08,102.98,103.05,38385.0,95.0457,95.0734,94.9812,95.0457,38385.0
2015-06-15 15:10:00,103.05,103.11,102.97,102.97,26511.0,95.0457,95.1011,94.972,94.972,26511.0
2015-06-15 15:20:00,102.96,103.03,102.9,103.02,56905.0,94.9627,95.0273,94.9074,95.0181,56905.0
2015-06-15 15:30:00,103.02,103.1,103.01,103.08,49645.0,95.0181,95.0919,95.0088,95.0734,49645.0
2015-06-15 15:40:00,103.08,103.24,103.07,103.19,67982.0,95.0734,95.221,95.0642,95.1749,67982.0
2015-06-15 15:50:00,103.18,103.23,103.04,103.05,161693.0,95.1656,95.2118,95.0365,95.0457,161693.0
2015-06-16 09:30:00,103.15,103.64,102.77,103.43,77205.0,95.138,95.5899,94.7875,95.3962,77205.0
2015-06-16 09:40:00,103.45,103.55,103.39,103.49,33025.0,95.4147,95.5069,95.3593,95.4516,33025.0
2015-06-16 09:50:00,103.49,103.64,103.43,103.52,22108.0,95.4516,95.5899,95.3962,95.4792,22108.0
2015-06-16 10:00:00,103.54,103.62,103.32,103.32,30023.0,95.4977,95.5715,95.2948,95.2948,30023.0
2015-06-16 10:10:00,103.32,103.34,103.03,103.13,31097.0,95.2948,95.3132,95.0273,95.1195,31097.0
2015-06-16 10:20:00,103.13,103.15,103.01,103.03,31438.0,95.1195,95.138,95.0088,95.0273,31438.0
2015-06-16 10:30:00,103.03,103.14,102.95,103.01,30178.0,95.0273,95.1287,94.9535,95.0088,30178.0
2015-06-16 10:40:00,103.03,103.2,103.03,103.15,21779.0,95.0273,95.1841,95.0273,95.138,21779.0
2015-06-16 10:50:00,103.14,103.14,102.9,102.91,34236.0,95.1287,95.1287,94.9074,94.9166,34236.0
2015-06-16 11:00:00,102.91,103.31,102.91,103.31,38714.0,94.9166,95.2855,94.9166,95.2855,38714.0
2015-06-16 11:10:00,103.31,103.54,103.3,103.39,47027.0,95.2855,95.4977,95.2763,95.3593,47027.0
2015-06-16 11:20:00,103.38,103.42,103.33,103.37,28061.0,95.3501,95.387,95.304,95.3409,28061.0
2015-06-16 11:30:00,103.39,103.42,103.25,103.29,25870.0,95.3593,95.387,95.2302,95.2671,25870.0
2015-06-16 11:40:00,103.31,103.51,103.28,103.5,20941.0,95.2855,95.47,95.2579,95.4608,20941.0
2015-06-16 11:50:00,103.5,103.53,103.44,103.48,30147.0,95.4608,95.4885,95.4054,95.4423,30147.0
2015-06-16 12:00:00,103.49,103.51,103.37,103.37,14993.0,95.4516,95.47,95.3409,95.3409,14993.0
2015-06-16 12:10:00,103.36,103.44,103.36,103.39,14381.0,95.3317,95.4054,95.3317,95.3593,14381.0
2015-06-16 12:20:00,103.4,103.52,103.39,103.51,12938.0,95.3686,95.4792,95.3593,95.47,12938.0
2015-06-16 12:30:00,103.51,103.62,103.51,103.58,15999.0,95.47,95.5715,95.47,95.5346,15999.0
2015-06-16 12:40:00,103.6,103.72,103.59,103.72,10783.0,95.553,95.6637,95.5438,95.6637,10783.0
2015-06-16 12:50:00,103.72,103.73,103.68,103.69,11302.0,95.6637,95.6729,95.6268,95.636,11302.0
2015-06-16 13:00:00,103.7,103.74,103.65,103.65,17111.0,95.6453,95.6821,95.5991,95.5991,17111.0
2015-06-16 13:10:00,103.65,103.66,103.58,103.61,13970.0,95.5991,95.6084,95.5346,95.5622,13970.0
2015-06-16 13:20:00,103.6,103.78,103.6,103.75,20288.0,95.553,95.719,95.553,95.6914,20288.0
2015-06-16 13:30:00,103.75,103.81,103.74,103.78,16753.0,95.6914,95.7467,95.6821,95.719,16753.0
2015-06-16 13:40:00,103.79,103.85,103.78,103.84,12502.0,95.7283,95.7836,95.719,95.7744,12502.0
2015-06-16 13:50:00,103.84,103.87,103.83,103.84,16458.0,95.7744,95.802,95.7652,95.7744,16458.0
2015-06-16 14:00:00,103.85,104.0,103.84,103.91,31516.0,95.7836,95.9219,95.7744,95.8389,31516.0
2015-06-16 14:10:00,103.92,103.92,103.84,103.86,17382.0,95.8482,95.8482,95.7744,95.7928,17382.0
2015-06-16 14:20:00,103.87,103.88,103.79,103.79,13929.0,95.802,95.8113,95.7283,95.7283,13929.0
2015-06-16 14:30:00,103.81,103.81,103.71,103.74,20831.0,95.7467,95.7467,95.6545,95.6821,20831.0
2015-06-16 14:40:00,103.73,103.77,103.7,103.77,21995.0,95.6729,95.7098,95.6453,95.7098,21995.0
2015-06-16 14:50:00,103.78,103.85,103.78,103.85,14200.0,95.719,95.7836,95.719,95.7836,14200.0
2015-06-16 15:00:00,103.85,103.85,103.74,103.79,32693.0,95.7836,95.7836,95.6821,95.7283,32693.0
2015-06-16 15:10:00,103.79,103.82,103.72,103.77,23999.0,95.7283,95.7559,95.6637,95.7098,23999.0
2015-06-16 15:20:00,103.77,103.81,103.73,103.8,26322.0,95.7098,95.7467,95.6729,95.7375,26322.0
2015-06-16 15:30:00,103.8,103.85,103.78,103.85,32258.0,95.7375,95.7836,95.719,95.7836,32258.0
2015-06-16 15:40:00,103.85,103.87,103.73,103.82,39005.0,95.7836,95.802,95.6729,95.7559,39005.0
2015-06-16 15:50:00,103.81,103.82,103.67,103.73,78004.0,95.7467,95.7559,95.6176,95.6729,78004.0
2015-06-17 09:30:00,103.88,103.88,103.53,103.59,28165.0,95.8113,95.8113,95.4885,95.5438,28165.0
2015-06-17 09:40:00,103.52,103.84,103.52,103.66,19132.0,95.4792,95.7744,95.4792,95.6084,19132.0
2015-06-17 09:50:00,103.71,103.75,103.6,103.63,8603.0,95.6545,95.6914,95.553,95.5807,8603.0
2015-06-17 10:00:00,103.67,103.85,103.67,103.8,11533.0,95.6176,95.7836,95.6176,95.7375,11533.0
2015-06-17 10:10:00,103.82,103.94,103.82,103.85,6984.0,95.7559,95.8666,95.7559,95.7836,6984.0
2015-06-17 10:20:00,103.87,103.95,103.83,103.85,6120.0,95.802,95.8758,95.7652,95.7836,6120.0
2015-06-17 10:30:00,103.86,103.89,103.82,103.88,12763.0,95.7928,95.8205,95.7559,95.8113,12763.0
2015-06-17 10:40:00,103.83,103.94,103.83,103.9,14616.0,95.7652,95.8666,95.7652,95.8297,14616.0
2015-06-17 10:50:00,103.91,103.95,103.83,103.9,15926.0,95.8389,95.8758,95.7652,95.8297,15926.0
2015-06-17 11:00:00,103.9,103.94,103.83,103.88,11151.0,95.8297,95.8666,95.7652,95.8113,11151.0
2015-06-17 11:10:00,103.88,103.95,103.87,103.92,8970.0,95.8113,95.8758,95.802,95.8482,8970.0
2015-06-17 11:20:00,103.91,103.95,103.58,103.6,17155.0,95.8389,95.8758,95.5346,95.553,17155.0
2015-06-17 11:30:00,103.59,103.84,103.58,103.75,9917.0,95.5438,95.7744,95.5346,95.6914,9917.0
2015-06-17 11:40:00,103.76,103.79,103.6,103.78,21265.0,95.7006,95.7283,95.553,95.719,21265.0
2015-06-17 11:50:00,103.78,103.93,103.77,103.9,8551.0,95.719,95.8574,95.7098,95.8297,8551.0
2015-06-17 12:00:00,103.91,103.93,103.68,103.75,13824.0,95.8389,95.8574,95.6268,95.6914,13824.0
2015-06-17 12:10:00,103.74,103.76,103.62,103.65,6773.0,95.6821,95.7006,95.5715,95.5991,6773.0
2015-06-17 12:20:00,103.66,103.73,103.63,103.73,6300.0,95.6084,95.6729,95.5807,95.6729,6300.0
2015-06-17 12:30:00,103.71,103.72,103.63,103.63,9239.0,95.6545,95.6637,95.5807,95.5807,9239.0
2015-06-17 12:40:00,103.62,103.65,103.42,103.45,18761.0,95.5715,95.5991,95.387,95.4147,18761.0
2015-06-17 12:50:00,103.47,103.47,103.25,103.32,9028.0,95.4331,95.4331,95.2302,95.2948,9028.0
2015-06-17 13:00:00,103.34,103.45,103.31,103.45,10076.0,95.3132,95.4147,95.2855,95.4147,10076.0
2015-06-17 13:10:00,103.49,103.57,103.42,103.53,22570.0,95.4516,95.5253,95.387,95.4885,22570.0
2015-06-17 13:20:00,103.56,103.63,103.54,103.54,8517.0,95.5161,95.5807,95.4977,95.4977,8517.0
2015-06-17 13:30:00,103.52,103.61,103.49,103.59,4652.0,95.4792,95.5622,95.4516,95.5438,4652.0
2015-06-17 13:40:00,103.62,103.65,103.36,103.38,19751.0,95.5715,95.5991,95.3317,95.3501,19751.0
2015-06-17 13:50:00,103.4,103.59,103.4,103.56,7280.0,95.3686,95.5438,95.3686,95.5161,7280.0
2015-06-17 14:00:00,103.53,104.05,103.2,103.92,41472.0,95.4885,95.9681,95.1841,95.8482,41472.0
2015-06-17 14:10:00,103.87,103.95,103.81,103.83,14145.0,95.802,95.8758,95.7467,95.7652,14145.0
2015-06-17 14:20:00,103.82,103.82,103.61,103.68,8918.0,95.7559,95.7559,95.5622,95.6268,8918.0
2015-06-17 14:30:00,103.67,103.97,103.63,103.97,32251.0,95.6176,95.8943,95.5807,95.8943,32251.0
2015-06-17 14:40:00,103.94,104.3,103.94,104.12,25957.0,95.8666,96.1986,95.8666,96.0326,25957.0
2015-06-17 14:50:00,104.15,104.33,104.11,104.19,21950.0,96.0603,96.2263,96.0234,96.0972,21950.0
2015-06-17 15:00:00,104.2,104.27,104.05,104.05,16236.0,96.1064,96.171,95.9681,95.9681,16236.0
2015-06-17 15:10:00,104.03,104.27,104.03,104.21,15072.0,95.9496,96.171,95.9496,96.1156,15072.0
2015-06-17 15:20:00,104.2,104.28,104.16,104.23,21417.0,96.1064,96.1802,96.0695,96.1341,21417.0
2015-06-17 15:30:00,104.22,104.26,104.09,104.13,24327.0,96.1249,96.1618,96.005,96.0419,24327.0
2015-06-17 15:40:00,104.1,104.11,103.89,103.97,31088.0,96.0142,96.0234,95.8205,95.8943,31088.0
2015-06-17 15:50:00,103.97,104.02,103.84,103.84,73539.0,95.8943,95.9404,95.7744,95.7744,73539.0
2015-06-18 09:30:00,103.75,104.22,103.62,103.88,54506.0,95.6914,96.1249,95.5715,95.8113,54506.0
2015-06-18 09:40:00,103.89,104.5,103.8,104.41,37311.0,95.8205,96.3831,95.7375,96.3001,37311.0
2015-06-18 09:50:00,104.45,104.52,104.3,104.33,15415.0,96.337,96.4016,96.1986,96.2263,15415.0
2015-06-18 10:00:00,104.37,104.48,104.2,104.31,50910.0,96.2632,96.3647,96.1064,96.2079,50910.0
2015-06-18 10:10:00,104.3,104.31,104.13,104.13,30179.0,96.1986,96.2079,96.0419,96.0419,30179.0
2015-06-18 10:20:00,104.17,104.19,104.04,104.06,24911.0,96.0787,96.0972,95.9588,95.9773,24911.0
2015-06-18 10:30:00,104.06,104.13,103.92,104.11,31708.0,95.9773,96.0419,95.8482,96.0234,31708.0
2015-06-18 10:40:00,104.12,104.23,104.05,104.13,23332.0,96.0326,96.1341,95.9681,96.0419,23332.0
2015-06-18 10:50:00,104.15,104.33,104.13,104.31,20537.0,96.0603,96.2263,96.0419,96.2079,20537.0
2015-06-18 11:00:00,104.32,104.42,104.31,104.32,22896.0,96.2171,96.3093,96.2079,96.2171,22896.0
2015-06-18 11:10:00,104.32,104.36,104.18,104.2,22066.0,96.2171,96.254,96.088,96.1064,22066.0
2015-06-18 11:20:00,104.22,104.22,104.17,104.22,27178.0,96.1249,96.1249,96.0787,96.1249,27178.0
2015-06-18 11:30:00,104.22,104.22,104.1,104.21,27030.0,96.1249,96.1249,96.0142,96.1156,27030.0
2015-06-18 11:40:00,104.21,104.24,104.16,104.16,12573.0,96.1156,96.1433,96.0695,96.0695,12573.0
2015-06-18 11:50:00,104.16,104.2,104.12,104.17,18353.0,96.0695,96.1064,96.0326,96.0787,18353.0
2015-06-18 12:00:00,104.18,104.22,104.11,104.11,18085.0,96.088,96.1249,96.0234,96.0234,18085.0
2015-06-18 12:10:00,104.1,104.18,104.09,104.16,13610.0,96.0142,96.088,96.005,96.0695,13610.0
2015-06-18 12:20:00,104.16,104.28,104.16,104.25,19846.0,96.0695,96.1802,96.0695,96.1525,19846.0
2015-06-18 12:30:00,104.25,104.33,104.19,104.23,24945.0,96.1525,96.2263,96.0972,96.1341,24945.0
2015-06-18 12:40:00,104.25,104.25,104.17,104.18,29335.0,96.1525,96.1525,96.0787,96.088,29335.0
2015-06-18 12:50:00,104.18,104.23,104.16,104.21,17921.0,96.088,96.1341,96.0695,96.1156,17921.0
2015-06-18 13:00:00,104.21,104.29,104.21,104.24,13930.0,96.1156,96.1894,96.1156,96.1433,13930.0
2015-06-18 13:10:00,104.26,104.29,104.18,104.19,10062.0,96.1618,96.1894,96.088,96.0972,10062.0
2015-06-18 13:20:00,104.19,104.21,104.1,104.2,15523.0,96.0972,96.1156,96.0142,96.1064,15523.0
2015-06-18 13:30:00,104.2,104.26,104.19,104.22,17174.0,96.1064,96.1618,96.0972,96.1249,17174.0
2015-06-18 13:40:00,104.22,104.29,104.19,104.19,14977.0,96.1249,96.1894,96.0972,96.0972,14977.0
2015-06-18 13:50:00,104.18,104.2,104.16,104.16,17092.0,96.088,96.1064,96.0695,96.0695,17092.0
2015-06-18 14:00:00,104.17,104.21,104.13,104.18,21852.0,96.0787,96.1156,96.0419,96.088,21852.0
2015-06-18 14:10:00,104.18,104.2,104.15,104.16,16871.0,96.088,96.1064,96.0603,96.0695,16871.0
2015-06-18 14:20:00,104.15,104.21,104.11,104.11,18609.0,96.0603,96.1156,96.0234,96.0234,18609.0
2015-06-18 14:30:00,104.12,104.2,104.08,104.2,28917.0,96.0326,96.1064,95.9957,96.1064,28917.0
2015-06-18 14:40:00,104.2,104.2,104.13,104.16,26013.0,96.1064,96.1064,96.0419,96.0695,26013.0
2015-06-18 14:50:00,104.16,104.26,104.15,104.2,21998.0,96.0695,96.1618,96.0603,96.1064,21998.0
2015-06-18 15:00:00,104.21,104.21,104.11,104.11,26136.0,96.1156,96.1156,96.0234,96.0234,26136.0
2015-06-18 15:10:00,104.13,104.23,104.11,104.23,24755.0,96.0419,96.1341,96.0234,96.1341,24755.0
2015-06-18 15:20:00,104.24,104.39,104.23,104.38,108092.0,96.1433,96.2817,96.1341,96.2724,108092.0
2015-06-18 15:30:00,104.39,104.43,104.33,104.33,31400.0,96.2817,96.3185,96.2263,96.2263,31400.0
2015-06-18 15:40:00,104.34,104.47,104.34,104.42,36197.0,96.2355,96.3554,96.2355,96.3093,36197.0
2015-06-18 15:50:00,104.42,104.53,104.32,104.39,143618.0,96.3093,96.4108,96.2171,96.2817,143618.0
2015-06-19 09:30:00,104.08,104.24,103.8,103.89,457981.0,95.9957,96.1433,95.7375,95.8205,457981.0
2015-06-19 09:40:00,103.88,104.19,103.7,104.04,24157.0,95.8113,96.0972,95.6453,95.9588,24157.0
2015-06-19 09:50:00,104.05,104.21,103.97,104.03,33194.0,95.9681,96.1156,95.8943,95.9496,33194.0
2015-06-19 10:00:00,104.05,104.3,104.05,104.3,13518.0,95.9681,96.1986,95.9681,96.1986,13518.0
2015-06-19 10:10:00,104.26,104.3,104.23,104.29,15202.0,96.1618,96.1986,96.1341,96.1894,15202.0
2015-06-19 10:20:00,104.3,104.44,104.29,104.4,12425.0,96.1986,96.3278,96.1894,96.2909,12425.0
2015-06-19 10:30:00,104.39,104.48,104.27,104.41,15939.0,96.2817,96.3647,96.171,96.3001,15939.0
2015-06-19 10:40:00,104.41,104.6,104.41,104.6,18182.0,96.3001,96.4753,96.3001,96.4753,18182.0
2015-06-19 10:50:00,104.6,104.72,104.6,104.69,15173.0,96.4753,96.586,96.4753,96.5584,15173.0
2015-06-19 11:00:00,104.69,104.74,104.63,104.68,23615.0,96.5584,96.6045,96.503,96.5491,23615.0
2015-06-19 11:10:00,104.69,104.74,104.62,104.74,23385.0,96.5584,96.6045,96.4938,96.6045,23385.0
2015-06-19 11:20:00,104.74,104.76,104.64,104.65,11614.0,96.6045,96.6229,96.5122,96.5215,11614.0
2015-06-19 11:30:00,104.66,104.66,104.54,104.58,9520.0,96.5307,96.5307,96.42,96.4569,9520.0
2015-06-19 11:40:00,104.59,104.61,104.47,104.48,5000.0,96.4661,96.4846,96.3554,96.3647,5000.0
2015-06-19 11:50:00,104.46,104.49,104.43,104.49,4850.0,96.3462,96.3739,96.3185,96.3739,4850.0
2015-06-19 12:00:00,104.47,104.57,104.44,104.51,12216.0,96.3554,96.4477,96.3278,96.3923,12216.0
2015-06-19 12:10:00,104.5,104.66,104.5,104.66,15128.0,96.3831,96.5307,96.3831,96.5307,15128.0
2015-06-19 12:20:00,104.65,104.69,104.6,104.63,9359.0,96.5215,96.5584,96.4753,96.503,9359.0
2015-06-19 12:30:00,104.62,104.67,104.58,104.6,5916.0,96.4938,96.5399,96.4569,96.4753,5916.0
2015-06-19 12:40:00,104.6,104.7,104.6,104.69,5200.0,96.4753,96.5676,96.4753,96.5584,5200.0
2015-06-19 12:50:00,104.7,104.71,104.62,104.62,15888.0,96.5676,96.5768,96.4938,96.4938,15888.0
2015-06-19 13:00:00,104.62,104.63,104.49,104.49,4253.0,96.4938,96.503,96.3739,96.3739,4253.0
2015-06-19 13:10:00,104.49,104.54,104.46,104.53,8428.0,96.3739,96.42,96.3462,96.4108,8428.0
2015-06-19 13:20:00,104.53,104.59,104.5,104.59,6162.0,96.4108,96.4661,96.3831,96.4661,6162.0
2015-06-19 13:30:00,104.57,104.71,104.56,104.66,12301.0,96.4477,96.5768,96.4385,96.5307,12301.0
2015-06-19 13:40:00,104.64,104.68,104.6,104.67,6751.0,96.5122,96.5491,96.4753,96.5399,6751.0
2015-06-19 13:50:00,104.66,104.67,104.59,104.62,14765.0,96.5307,96.5399,96.4661,96.4938,14765.0
2015-06-19 14:00:00,104.6,104.61,104.51,104.51,8003.0,96.4753,96.4846,96.3923,96.3923,8003.0
2015-06-19 14:10:00,104.5,104.56,104.48,104.55,9733.0,96.3831,96.4385,96.3647,96.4292,9733.0
2015-06-19 14:20:00,104.54,104.54,104.42,104.48,9815.0,96.42,96.42,96.3093,96.3647,9815.0
2015-06-19 14:30:00,104.47,104.52,104.44,104.49,11621.0,96.3554,96.4016,96.3278,96.3739,11621.0
2015-06-19 14:40:00,104.5,104.52,104.45,104.47,7100.0,96.3831,96.4016,96.337,96.3554,7100.0
2015-06-19 14:50:00,104.46,104.46,104.37,104.42,7758.0,96.3462,96.3462,96.2632,96.3093,7758.0
2015-06-19 15:00:00,104.43,104.47,104.37,104.41,15291.0,96.3185,96.3554,96.2632,96.3001,15291.0
2015-06-19 15:10:00,104.41,104.43,104.32,104.36,9409.0,96.3001,96.3185,96.2171,96.254,9409.0
2015-06-19 15:20:00,104.39,104.43,104.36,104.41,11491.0,96.2817,96.3185,96.254,96.3001,11491.0
2015-06-19 15:30:00,104.4,104.52,104.36,104.45,19841.0,96.2909,96.4016,96.254,96.337,19841.0
2015-06-19 15:40:00,104.45,104.58,104.41,104.58,30123.0,96.337,96.4569,96.3001,96.4569,30123.0
2015-06-19 15:50:00,104.58,104.61,104.28,104.28,95486.0,96.4569,96.4846,96.1802,96.1802,95486.0
2015-06-22 09:30:00,105.03,105.29,103.54,104.8,44058.0,96.8719,97.1117,95.4977,96.6598,44058.0
2015-06-22 09:40:00,104.92,105.06,104.74,105.02,24386.0,96.7705,96.8996,96.6045,96.8627,24386.0
2015-06-22 09:50:00,105.01,105.03,104.87,104.94,14791.0,96.8535,96.8719,96.7244,96.7889,14791.0
2015-06-22 10:00:00,104.96,104.97,104.8,104.96,8649.0,96.8074,96.8166,96.6598,96.8074,8649.0
2015-06-22 10:10:00,104.99,105.05,104.9,104.97,15399.0,96.8351,96.8904,96.752,96.8166,15399.0
2015-06-22 10:20:00,104.95,105.03,104.91,104.95,5007.0,96.7982,96.8719,96.7613,96.7982,5007.0
2015-06-22 10:30:00,104.97,105.11,104.97,105.07,12375.0,96.8166,96.9457,96.8166,96.9088,12375.0
2015-06-22 10:40:00,105.05,105.2,105.02,105.05,14631.0,96.8904,97.0287,96.8627,96.8904,14631.0
2015-06-22 10:50:00,105.05,105.12,104.99,105.09,16144.0,96.8904,96.955,96.8351,96.9273,16144.0
2015-06-22 11:00:00,105.09,105.45,105.07,105.42,29553.0,96.9273,97.2593,96.9088,97.2317,29553.0
2015-06-22 11:10:00,105.42,105.46,105.35,105.43,13636.0,97.2317,97.2685,97.1671,97.2409,13636.0
2015-06-22 11:20:00,105.4,105.55,105.39,105.51,20872.0,97.2132,97.3516,97.204,97.3147,20872.0
2015-06-22 11:30:00,105.48,105.52,105.35,105.35,13127.0,97.287,97.3239,97.1671,97.1671,13127.0
2015-06-22 11:40:00,105.36,105.41,105.28,105.36,23081.0,97.1763,97.2224,97.1025,97.1763,23081.0
2015-06-22 11:50:00,105.36,105.39,105.26,105.26,16922.0,97.1763,97.204,97.0841,97.0841,16922.0
2015-06-22 12:00:00,105.25,105.26,105.09,105.13,7615.0,97.0749,97.0841,96.9273,96.9642,7615.0
2015-06-22 12:10:00,105.12,105.22,105.07,105.16,12648.0,96.955,97.0472,96.9088,96.9918,12648.0
2015-06-22 12:20:00,105.11,105.13,104.93,104.94,73977.0,96.9457,96.9642,96.7797,96.7889,73977.0
2015-06-22 12:30:00,104.94,105.13,104.94,105.13,9859.0,96.7889,96.9642,96.7889,96.9642,9859.0
2015-06-22 12:40:00,105.12,105.13,104.99,105.12,60345.0,96.955,96.9642,96.8351,96.955,60345.0
2015-06-22 12:50:00,105.11,105.19,105.09,105.13,30564.0,96.9457,97.0195,96.9273,96.9642,30564.0
2015-06-22 13:00:00,105.13,105.17,105.06,105.07,18998.0,96.9642,97.0011,96.8996,96.9088,18998.0
2015-06-22 13:10:00,105.08,105.08,104.96,105.03,7161.0,96.9181,96.9181,96.8074,96.8719,7161.0
2015-06-22 13:20:00,105.03,105.07,105.0,105.01,8344.0,96.8719,96.9088,96.8443,96.8535,8344.0
2015-06-22 13:30:00,105.0,105.07,104.94,105.07,78887.0,96.8443,96.9088,96.7889,96.9088,78887.0
2015-06-22 13:40:00,105.08,105.16,105.05,105.13,23423.0,96.9181,96.9918,96.8904,96.9642,23423.0
2015-06-22 13:50:00,105.13,105.17,105.06,105.17,17333.0,96.9642,97.0011,96.8996,97.0011,17333.0
2015-06-22 14:00:00,105.17,105.29,105.09,105.23,12806.0,97.0011,97.1117,96.9273,97.0564,12806.0
2015-06-22 14:10:00,105.23,105.25,105.18,105.18,10484.0,97.0564,97.0749,97.0103,97.0103,10484.0
2015-06-22 14:20:00,105.17,105.24,105.13,105.18,9968.0,97.0011,97.0656,96.9642,97.0103,9968.0
2015-06-22 14:30:00,105.18,105.3,105.1,105.29,14549.0,97.0103,97.121,96.9365,97.1117,14549.0
2015-06-22 14:40:00,105.3,105.33,105.23,105.3,11611.0,97.121,97.1486,97.0564,97.121,11611.0
2015-06-22 14:50:00,105.34,105.4,105.33,105.36,15802.0,97.1579,97.2132,97.1486,97.1763,15802.0
2015-06-22 15:00:00,105.36,105.42,105.32,105.42,23117.0,97.1763,97.2317,97.1394,97.2317,23117.0
2015-06-22 15:10:00,105.43,105.5,105.38,105.45,41774.0,97.2409,97.3054,97.1948,97.2593,41774.0
2015-06-22 15:20:00,105.45,105.51,105.4,105.4,24566.0,97.2593,97.3147,97.2132,97.2132,24566.0
2015-06-22 15:30:00,105.42,105.47,105.34,105.38,32070.0,97.2317,97.2778,97.1579,97.1948,32070.0
2015-06-22 15:40:00,105.38,105.48,105.35,105.48,81672.0,97.1948,97.287,97.1671,97.287,81672.0
2015-06-22 15:50:00,105.47,105.58,105.38,105.5,112449.0,97.2778,97.3792,97.1948,97.3054,112449.0
2015-06-23 09:30:00,105.65,105.67,104.73,104.77,93100.0,97.4438,97.4622,96.5952,96.6321,93100.0
2015-06-23 09:40:00,104.75,104.75,104.24,104.59,76542.0,96.6137,96.6137,96.1433,96.4661,76542.0
2015-06-23 09:50:00,104.6,105.4,104.58,105.4,15948.0,96.4753,97.2132,96.4569,97.2132,15948.0
2015-06-23 10:00:00,105.38,105.41,105.07,105.1,42703.0,97.1948,97.2224,96.9088,96.9365,42703.0
2015-06-23 10:10:00,105.08,105.35,104.95,104.96,34591.0,96.9181,97.1671,96.7982,96.8074,34591.0
2015-06-23 10:20:00,104.94,105.19,104.93,105.07,25511.0,96.7889,97.0195,96.7797,96.9088,25511.0
2015-06-23 10:30:00,105.09,105.16,104.92,104.92,55139.0,96.9273,96.9918,96.7705,96.7705,55139.0
2015-06-23 10:40:00,104.91,105.02,104.74,104.74,40820.0,96.7613,96.8627,96.6045,96.6045,40820.0
2015-06-23 10:50:00,104.75,104.94,104.72,104.89,33171.0,96.6137,96.7889,96.586,96.7428,33171.0
2015-06-23 11:00:00,104.92,105.02,104.83,104.96,9815.0,96.7705,96.8627,96.6875,96.8074,9815.0
2015-06-23 11:10:00,104.97,105.03,104.89,105.01,9556.0,96.8166,96.8719,96.7428,96.8535,9556.0
2015-06-23 11:20:00,105.02,105.04,104.9,104.92,8376.0,96.8627,96.8812,96.752,96.7705,8376.0
2015-06-23 11:30:00,104.9,105.06,104.87,105.0,10652.0,96.752,96.8996,96.7244,96.8443,10652.0
2015-06-23 11:40:00,105.01,105.06,104.92,105.03,5943.0,96.8535,96.8996,96.7705,96.8719,5943.0
2015-06-23 11:50:00,105.05,105.06,104.8,104.8,9574.0,96.8904,96.8996,96.6598,96.6598,9574.0
2015-06-23 12:00:00,104.82,104.84,104.75,104.79,7978.0,96.6783,96.6967,96.6137,96.6506,7978.0
2015-06-23 12:10:00,104.79,104.88,104.76,104.83,7516.0,96.6506,96.7336,96.6229,96.6875,7516.0
2015-06-23 12:20:00,104.83,104.9,104.77,104.82,5100.0,96.6875,96.752,96.6321,96.6783,5100.0
2015-06-23 12:30:00,104.82,104.86,104.75,104.79,7058.0,96.6783,96.7151,96.6137,96.6506,7058.0
2015-06-23 12:40:00,104.78,104.81,104.75,104.79,5150.0,96.6414,96.669,96.6137,96.6506,5150.0
2015-06-23 12:50:00,104.81,104.85,104.74,104.76,6876.0,96.669,96.7059,96.6045,96.6229,6876.0
2015-06-23 13:00:00,104.77,104.82,104.67,104.74,11922.0,96.6321,96.6783,96.5399,96.6045,11922.0
2015-06-23 13:10:00,104.74,104.81,104.67,104.76,7003.0,96.6045,96.669,96.5399,96.6229,7003.0
2015-06-23 13:20:00,104.79,104.84,104.73,104.82,5953.0,96.6506,96.6967,96.5952,96.6783,5953.0
2015-06-23 13:30:00,104.82,104.96,104.81,104.93,8990.0,96.6783,96.8074,96.669,96.7797,8990.0
2015-06-23 13:40:00,104.93,104.99,104.92,104.92,8311.0,96.7797,96.8351,96.7705,96.7705,8311.0
2015-06-23 13:50:00,104.92,104.96,104.82,104.93,12435.0,96.7705,96.8074,96.6783,96.7797,12435.0
2015-06-23 14:00:00,104.91,105.0,104.88,104.9,8297.0,96.7613,96.8443,96.7336,96.752,8297.0
2015-06-23 14:10:00,104.93,104.97,104.87,104.87,10284.0,96.7797,96.8166,96.7244,96.7244,10284.0
2015-06-23 14:20:00,104.88,104.95,104.85,104.85,12736.0,96.7336,96.7982,96.7059,96.7059,12736.0
2015-06-23 14:30:00,104.85,104.86,104.71,104.75,24598.0,96.7059,96.7151,96.5768,96.6137,24598.0
2015-06-23 14:40:00,104.77,104.86,104.74,104.75,26001.0,96.6321,96.7151,96.6045,96.6137,26001.0
2015-06-23 14:50:00,104.75,104.81,104.72,104.74,16405.0,96.6137,96.669,96.586,96.6045,16405.0
2015-06-23 15:00:00,104.75,104.82,104.69,104.74,19518.0,96.6137,96.6783,96.5584,96.6045,19518.0
2015-06-23 15:10:00,104.75,104.75,104.6,104.61,29190.0,96.6137,96.6137,96.4753,96.4846,29190.0
2015-06-23 15:20:00,104.62,104.62,104.54,104.54,41381.0,96.4938,96.4938,96.42,96.42,41381.0
2015-06-23 15:30:00,104.54,104.62,104.53,104.57,55311.0,96.42,96.4938,96.4108,96.4477,55311.0
2015-06-23 15:40:00,104.57,104.62,104.52,104.55,67559.0,96.4477,96.4938,96.4016,96.4292,67559.0
2015-06-23 15:50:00,104.56,104.84,104.53,104.77,96159.0,96.4385,96.6967,96.4108,96.6321,96159.0
2015-06-24 09:30:00,104.34,104.77,104.27,104.36,54002.0,96.2355,96.6321,96.171,96.254,54002.0
2015-06-24 09:40:00,104.4,104.4,104.0,104.11,53407.0,96.2909,96.2909,95.9219,96.0234,53407.0
2015-06-24 09:50:00,104.11,104.17,104.01,104.13,25248.0,96.0234,96.0787,95.9312,96.0419,25248.0
2015-06-24 10:00:00,104.14,104.27,104.02,104.04,28946.0,96.0511,96.171,95.9404,95.9588,28946.0
2015-06-24 10:10:00,104.03,104.05,103.85,103.9,44621.0,95.9496,95.9681,95.7836,95.8297,44621.0
2015-06-24 10:20:00,103.87,104.2,103.77,104.13,44250.0,95.802,96.1064,95.7098,96.0419,44250.0
2015-06-24 10:30:00,104.12,104.2,104.07,104.07,25282.0,96.0326,96.1064,95.9865,95.9865,25282.0
2015-06-24 10:40:00,104.07,104.15,104.05,104.11,17444.0,95.9865,96.0603,95.9681,96.0234,17444.0
2015-06-24 10:50:00,104.1,104.16,104.03,104.03,15310.0,96.0142,96.0695,95.9496,95.9496,15310.0
2015-06-24 11:00:00,104.06,104.06,103.92,104.02,8976.0,95.9773,95.9773,95.8482,95.9404,8976.0
2015-06-24 11:10:00,104.03,104.03,103.86,103.99,14828.0,95.9496,95.9496,95.7928,95.9127,14828.0
2015-06-24 11:20:00,103.98,104.04,103.91,103.98,10173.0,95.9035,95.9588,95.8389,95.9035,10173.0
2015-06-24 11:30:00,104.0,104.02,103.85,103.89,22123.0,95.9219,95.9404,95.7836,95.8205,22123.0
2015-06-24 11:40:00,103.88,103.94,103.79,103.83,20460.0,95.8113,95.8666,95.7283,95.7652,20460.0
2015-06-24 11:50:00,103.83,103.96,103.76,103.88,34248.0,95.7652,95.8851,95.7006,95.8113,34248.0
2015-06-24 12:00:00,103.9,103.93,103.77,103.78,22333.0,95.8297,95.8574,95.7098,95.719,22333.0
2015-06-24 12:10:00,103.78,103.86,103.7,103.85,19328.0,95.719,95.7928,95.6453,95.7836,19328.0
2015-06-24 12:20:00,103.86,103.89,103.73,103.77,9891.0,95.7928,95.8205,95.6729,95.7098,9891.0
2015-06-24 12:30:00,103.77,103.88,103.72,103.84,7653.0,95.7098,95.8113,95.6637,95.7744,7653.0
2015-06-24 12:40:00,103.85,103.92,103.62,103.67,23963.0,95.7836,95.8482,95.5715,95.6176,23963.0
2015-06-24 12:50:00,103.64,103.66,103.57,103.64,13752.0,95.5899,95.6084,95.5253,95.5899,13752.0
2015-06-24 13:00:00,103.65,103.67,103.58,103.67,12209.0,95.5991,95.6176,95.5346,95.6176,12209.0
2015-06-24 13:10:00,103.65,103.66,103.54,103.55,17369.0,95.5991,95.6084,95.4977,95.5069,17369.0
2015-06-24 13:20:00,103.56,103.56,103.31,103.34,26795.0,95.5161,95.5161,95.2855,95.3132,26795.0
2015-06-24 13:30:00,103.33,103.39,103.31,103.36,19653.0,95.304,95.3593,95.2855,95.3317,19653.0
2015-06-24 13:40:00,103.37,103.37,103.21,103.26,43265.0,95.3409,95.3409,95.1933,95.2394,43265.0
2015-06-24 13:50:00,103.23,103.24,103.15,103.22,17081.0,95.2118,95.221,95.138,95.2025,17081.0
2015-06-24 14:00:00,103.22,103.26,103.16,103.19,15270.0,95.2025,95.2394,95.1472,95.1749,15270.0
2015-06-24 14:10:00,103.19,103.23,103.13,103.14,18349.0,95.1749,95.2118,95.1195,95.1287,18349.0
2015-06-24 14:20:00,103.14,103.2,103.13,103.18,11908.0,95.1287,95.1841,95.1195,95.1656,11908.0
2015-06-24 14:30:00,103.18,103.34,103.17,103.29,23329.0,95.1656,95.3132,95.1564,95.2671,23329.0
2015-06-24 14:40:00,103.3,103.35,103.25,103.25,25894.0,95.2763,95.3224,95.2302,95.2302,25894.0
2015-06-24 14:50:00,103.27,103.36,103.25,103.25,36672.0,95.2486,95.3317,95.2302,95.2302,36672.0
2015-06-24 15:00:00,103.26,103.31,103.21,103.23,23528.0,95.2394,95.2855,95.1933,95.2118,23528.0
2015-06-24 15:10:00,103.25,103.25,103.13,103.17,28134.0,95.2302,95.2302,95.1195,95.1564,28134.0
2015-06-24 15:20:00,103.17,103.27,103.14,103.2,40285.0,95.1564,95.2486,95.1287,95.1841,40285.0
2015-06-24 15:30:00,103.2,103.24,103.09,103.11,43571.0,95.1841,95.221,95.0826,95.1011,43571.0
2015-06-24 15:40:00,103.13,103.2,103.02,103.05,66174.0,95.1195,95.1841,95.0181,95.0457,66174.0
2015-06-24 15:50:00,103.05,103.16,102.98,103.05,165994.0,95.0457,95.1472,94.9812,95.0457,165994.0
2015-06-25 09:30:00,103.36,103.48,102.98,103.16,46248.0,95.3317,95.4423,94.9812,95.1472,46248.0
2015-06-25 09:40:00,103.12,103.31,102.92,103.27,35230.0,95.1103,95.2855,94.9258,95.2486,35230.0
2015-06-25 09:50:00,103.23,103.5,103.14,103.47,21450.0,95.2118,95.4608,95.1287,95.4331,21450.0
2015-06-25 10:00:00,103.48,103.56,103.43,103.55,11154.0,95.4423,95.5161,95.3962,95.5069,11154.0
2015-06-25 10:10:00,103.54,103.76,103.5,103.76,13427.0,95.4977,95.7006,95.4608,95.7006,13427.0
2015-06-25 10:20:00,103.73,103.86,103.71,103.76,14880.0,95.6729,95.7928,95.6545,95.7006,14880.0
2015-06-25 10:30:00,103.74,103.74,103.59,103.68,19684.0,95.6821,95.6821,95.5438,95.6268,19684.0
2015-06-25 10:40:00,103.69,103.85,103.66,103.83,16764.0,95.636,95.7836,95.6084,95.7652,16764.0
2015-06-25 10:50:00,103.83,103.94,103.75,103.93,23149.0,95.7652,95.8666,95.6914,95.8574,23149.0
2015-06-25 11:00:00,103.97,104.06,103.95,104.05,12100.0,95.8943,95.9773,95.8758,95.9681,12100.0
2015-06-25 11:10:00,104.06,104.14,104.01,104.05,18652.0,95.9773,96.0511,95.9312,95.9681,18652.0
2015-06-25 11:20:00,104.07,104.13,104.03,104.07,10350.0,95.9865,96.0419,95.9496,95.9865,10350.0
2015-06-25 11:30:00,104.07,104.15,104.04,104.05,13174.0,95.9865,96.0603,95.9588,95.9681,13174.0
2015-06-25 11:40:00,104.03,104.11,103.98,104.09,19800.0,95.9496,96.0234,95.9035,96.005,19800.0
2015-06-25 11:50:00,104.1,104.18,104.06,104.13,14548.0,96.0142,96.088,95.9773,96.0419,14548.0
2015-06-25 12:00:00,104.12,104.15,103.98,104.03,34273.0,96.0326,96.0603,95.9035,95.9496,34273.0
2015-06-25 12:10:00,104.02,104.05,103.96,103.99,19633.0,95.9404,95.9681,95.8851,95.9127,19633.0
2015-06-25 12:20:00,103.99,104.0,103.81,103.83,20147.0,95.9127,95.9219,95.7467,95.7652,20147.0
2015-06-25 12:30:00,103.83,103.86,103.8,103.85,14458.0,95.7652,95.7928,95.7375,95.7836,14458.0
2015-06-25 12:40:00,103.84,103.86,103.77,103.8,15297.0,95.7744,95.7928,95.7098,95.7375,15297.0
2015-06-25 12:50:00,103.8,103.88,103.8,103.87,26161.0,95.7375,95.8113,95.7375,95.802,26161.0
2015-06-25 13:00:00,103.9,103.97,103.83,103.89,56968.0,95.8297,95.8943,95.7652,95.8205,56968.0
2015-06-25 13:10:00,103.89,103.97,103.87,103.91,19011.0,95.8205,95.8943,95.802,95.8389,19011.0
2015-06-25 13:20:00,103.91,103.95,103.85,103.95,39454.0,95.8389,95.8758,95.7836,95.8758,39454.0
2015-06-25 13:30:00,103.93,103.95,103.85,103.93,32868.0,95.8574,95.8758,95.7836,95.8574,32868.0
2015-06-25 13:40:00,103.91,103.95,103.87,103.93,26420.0,95.8389,95.8758,95.802,95.8574,26420.0
2015-06-25 13:50:00,103.94,103.95,103.73,103.78,46151.0,95.8666,95.8758,95.6729,95.719,46151.0
2015-06-25 14:00:00,103.76,103.76,103.59,103.6,14298.0,95.7006,95.7006,95.5438,95.553,14298.0
2015-06-25 14:10:00,103.6,103.6,103.38,103.45,16700.0,95.553,95.553,95.3501,95.4147,16700.0
2015-06-25 14:20:00,103.47,103.51,103.25,103.3,12032.0,95.4331,95.47,95.2302,95.2763,12032.0
2015-06-25 14:30:00,103.29,103.32,103.17,103.22,29385.0,95.2671,95.2948,95.1564,95.2025,29385.0
2015-06-25 14:40:00,103.21,103.31,103.16,103.2,25735.0,95.1933,95.2855,95.1472,95.1841,25735.0
2015-06-25 14:50:00,103.22,103.3,103.14,103.29,12930.0,95.2025,95.2763,95.1287,95.2671,12930.0
2015-06-25 15:00:00,103.31,103.57,103.27,103.5,22718.0,95.2855,95.5253,95.2486,95.4608,22718.0
2015-06-25 15:10:00,103.53,103.58,103.51,103.54,57599.0,95.4885,95.5346,95.47,95.4977,57599.0
2015-06-25 15:20:00,103.56,103.66,103.55,103.58,27284.0,95.5161,95.6084,95.5069,95.5346,27284.0
2015-06-25 15:30:00,103.59,103.6,103.42,103.46,44450.0,95.5438,95.553,95.387,95.4239,44450.0
2015-06-25 15:40:00,103.47,103.59,103.46,103.57,57949.0,95.4331,95.5438,95.4239,95.5253,57949.0
2015-06-25 15:50:00,103.58,103.68,103.52,103.59,212904.0,95.5346,95.6268,95.4792,95.5438,212904.0
2015-06-26 09:30:00,103.6,103.6,102.91,103.14,35774.0,95.553,95.553,94.9166,95.1287,35774.0
2015-06-26 09:40:00,103.2,103.79,103.11,103.74,16157.0,95.1841,95.7283,95.1011,95.6821,16157.0
2015-06-26 09:50:00,103.74,103.98,103.53,103.61,43661.0,95.6821,95.9035,95.4885,95.5622,43661.0
2015-06-26 10:00:00,103.64,103.79,103.51,103.58,15441.0,95.5899,95.7283,95.47,95.5346,15441.0
2015-06-26 10:10:00,103.59,103.59,103.32,103.47,21439.0,95.5438,95.5438,95.2948,95.4331,21439.0
2015-06-26 10:20:00,103.49,103.49,103.32,103.43,12827.0,95.4516,95.4516,95.2948,95.3962,12827.0
2015-06-26 10:30:00,103.42,103.6,103.38,103.49,26805.0,95.387,95.553,95.3501,95.4516,26805.0
2015-06-26 10:40:00,103.48,103.54,103.39,103.39,27144.0,95.4423,95.4977,95.3593,95.3593,27144.0
2015-06-26 10:50:00,103.36,103.39,103.11,103.12,21581.0,95.3317,95.3593,95.1011,95.1103,21581.0
2015-06-26 11:00:00,103.12,103.18,103.07,103.18,19285.0,95.1103,95.1656,95.0642,95.1656,19285.0
2015-06-26 11:10:00,103.19,103.38,103.14,103.36,9224.0,95.1749,95.3501,95.1287,95.3317,9224.0
2015-06-26 11:20:00,103.35,103.36,103.13,103.18,23889.0,95.3224,95.3317,95.1195,95.1656,23889.0
2015-06-26 11:30:00,103.19,103.21,103.02,103.08,9550.0,95.1749,95.1933,95.0181,95.0734,9550.0
2015-06-26 11:40:00,103.1,103.16,103.04,103.15,5613.0,95.0919,95.1472,95.0365,95.138,5613.0
2015-06-26 11:50:00,103.17,103.21,103.1,103.11,19003.0,95.1564,95.1933,95.0919,95.1011,19003.0
2015-06-26 12:00:00,103.13,103.19,103.07,103.16,6046.0,95.1195,95.1749,95.0642,95.1472,6046.0
2015-06-26 12:10:00,103.19,103.19,103.01,103.17,13030.0,95.1749,95.1749,95.0088,95.1564,13030.0
2015-06-26 12:20:00,103.16,103.16,102.97,103.04,16150.0,95.1472,95.1472,94.972,95.0365,16150.0
2015-06-26 12:30:00,103.04,103.05,102.79,102.79,25634.0,95.0365,95.0457,94.8059,94.8059,25634.0
2015-06-26 12:40:00,102.79,102.81,102.58,102.61,35775.0,94.8059,94.8244,94.6122,94.6399,35775.0
2015-06-26 12:50:00,102.6,102.75,102.34,102.42,35580.0,94.6307,94.769,94.3909,94.4647,35580.0
2015-06-26 13:00:00,102.42,102.61,102.38,102.55,11452.0,94.4647,94.6399,94.4278,94.5846,11452.0
2015-06-26 13:10:00,102.53,102.59,102.46,102.56,9799.0,94.5661,94.6215,94.5016,94.5938,9799.0
2015-06-26 13:20:00,102.54,102.7,102.47,102.7,14119.0,94.5754,94.7229,94.5108,94.7229,14119.0
2015-06-26 13:30:00,102.68,102.7,102.64,102.67,13034.0,94.7045,94.7229,94.6676,94.6953,13034.0
2015-06-26 13:40:00,102.67,102.95,102.67,102.78,25295.0,94.6953,94.9535,94.6953,94.7967,25295.0
2015-06-26 13:50:00,102.81,102.89,102.75,102.8,16144.0,94.8244,94.8982,94.769,94.8152,16144.0
2015-06-26 14:00:00,102.8,102.86,102.73,102.77,15951.0,94.8152,94.8705,94.7506,94.7875,15951.0
2015-06-26 14:10:00,102.75,102.75,102.62,102.66,13348.0,94.769,94.769,94.6491,94.686,13348.0
2015-06-26 14:20:00,102.68,102.74,102.63,102.74,15286.0,94.7045,94.7598,94.6584,94.7598,15286.0
2015-06-26 14:30:00,102.75,102.82,102.69,102.81,11812.0,94.769,94.8336,94.7137,94.8244,11812.0
2015-06-26 14:40:00,102.83,102.83,102.65,102.71,10777.0,94.8428,94.8428,94.6768,94.7321,10777.0
2015-06-26 14:50:00,102.76,102.85,102.73,102.75,12719.0,94.7783,94.8613,94.7506,94.769,12719.0
2015-06-26 15:00:00,102.75,102.99,102.75,102.98,24130.0,94.769,94.9904,94.769,94.9812,24130.0
2015-06-26 15:10:00,102.97,103.07,102.75,102.99,75926.0,94.972,95.0642,94.769,94.9904,75926.0
2015-06-26 15:20:00,103.0,103.01,102.86,103.0,29276.0,94.9996,95.0088,94.8705,94.9996,29276.0
2015-06-26 15:30:00,103.01,103.03,102.81,102.81,31098.0,95.0088,95.0273,94.8244,94.8244,31098.0
2015-06-26 15:40:00,102.85,102.98,102.82,102.95,29575.0,94.8613,94.9812,94.8336,94.9535,29575.0
2015-06-26 15:50:00,102.94,103.41,102.94,103.22,284409.0,94.9443,95.3778,94.9443,95.2025,284409.0
2015-06-29 09:30:00,102.2,102.65,102.0,102.28,26528.0,94.2618,94.6768,94.0773,94.3355,26528.0
2015-06-29 09:40:00,102.38,102.61,102.09,102.61,16376.0,94.4278,94.6399,94.1603,94.6399,16376.0
2015-06-29 09:50:00,102.56,102.58,102.0,102.06,13498.0,94.5938,94.6122,94.0773,94.1326,13498.0
2015-06-29 10:00:00,102.11,102.25,102.01,102.1,25043.0,94.1788,94.3079,94.0865,94.1695,25043.0
2015-06-29 10:10:00,102.1,102.32,101.94,101.98,22481.0,94.1695,94.3724,94.022,94.0588,22481.0
2015-06-29 10:20:00,101.99,102.06,101.84,101.86,22033.0,94.0681,94.1326,93.9297,93.9482,22033.0
2015-06-29 10:30:00,101.81,102.07,101.79,101.91,22927.0,93.9021,94.1419,93.8836,93.9943,22927.0
2015-06-29 10:40:00,101.91,101.97,101.71,101.74,30519.0,93.9943,94.0496,93.8098,93.8375,30519.0
2015-06-29 10:50:00,101.74,101.83,101.58,101.62,32014.0,93.8375,93.9205,93.6899,93.7268,32014.0
2015-06-29 11:00:00,101.61,101.7,101.44,101.47,16409.0,93.7176,93.8006,93.5608,93.5885,16409.0
2015-06-29 11:10:00,101.44,101.68,101.35,101.41,46216.0,93.5608,93.7822,93.4778,93.5331,46216.0
2015-06-29 11:20:00,101.4,101.64,101.4,101.53,17157.0,93.5239,93.7453,93.5239,93.6438,17157.0
2015-06-29 11:30:00,101.53,101.53,101.35,101.35,12943.0,93.6438,93.6438,93.4778,93.4778,12943.0
2015-06-29 11:40:00,101.35,101.54,101.34,101.46,27610.0,93.4778,93.653,93.4686,93.5792,27610.0
2015-06-29 11:50:00,101.48,101.58,101.43,101.5,23835.0,93.5977,93.6899,93.5516,93.6161,23835.0
2015-06-29 12:00:00,101.5,101.6,101.4,101.56,20555.0,93.6161,93.7084,93.5239,93.6715,20555.0
2015-06-29 12:10:00,101.57,101.61,101.4,101.4,20936.0,93.6807,93.7176,93.5239,93.5239,20936.0
2015-06-29 12:20:00,101.4,101.56,101.4,101.52,22946.0,93.5239,93.6715,93.5239,93.6346,22946.0
2015-06-29 12:30:00,101.49,101.54,101.45,101.45,11787.0,93.6069,93.653,93.57,93.57,11787.0
2015-06-29 12:40:00,101.46,101.5,101.41,101.49,10564.0,93.5792,93.6161,93.5331,93.6069,10564.0
2015-06-29 12:50:00,101.5,101.54,101.43,101.54,13908.0,93.6161,93.653,93.5516,93.653,13908.0
2015-06-29 13:00:00,101.52,101.52,101.38,101.45,9526.0,93.6346,93.6346,93.5055,93.57,9526.0
2015-06-29 13:10:00,101.43,101.54,101.35,101.51,10112.0,93.5516,93.653,93.4778,93.6254,10112.0
2015-06-29 13:20:00,101.51,101.59,101.45,101.45,14836.0,93.6254,93.6991,93.57,93.57,14836.0
2015-06-29 13:30:00,101.45,101.55,101.45,101.49,15337.0,93.57,93.6622,93.57,93.6069,15337.0
2015-06-29 13:40:00,101.48,101.49,101.4,101.48,16073.0,93.5977,93.6069,93.5239,93.5977,16073.0
2015-06-29 13:50:00,101.46,101.46,101.34,101.42,9455.0,93.5792,93.5792,93.4686,93.5423,9455.0
2015-06-29 14:00:00,101.43,101.43,101.36,101.39,12071.0,93.5516,93.5516,93.487,93.5147,12071.0
2015-06-29 14:10:00,101.39,101.39,101.15,101.29,13244.0,93.5147,93.5147,93.2933,93.4224,13244.0
2015-06-29 14:20:00,101.28,101.28,101.1,101.16,13369.0,93.4132,93.4132,93.2472,93.3025,13369.0
2015-06-29 14:30:00,101.12,101.21,101.04,101.19,33845.0,93.2656,93.3487,93.1919,93.3302,33845.0
2015-06-29 14:40:00,101.19,101.45,101.14,101.31,21107.0,93.3302,93.57,93.2841,93.4409,21107.0
2015-06-29 14:50:00,101.28,101.33,101.06,101.09,25846.0,93.4132,93.4593,93.2103,93.238,25846.0
2015-06-29 15:00:00,101.07,101.21,101.06,101.11,135256.0,93.2195,93.3487,93.2103,93.2564,135256.0
2015-06-29 15:10:00,101.09,101.26,101.06,101.18,31768.0,93.238,93.3948,93.2103,93.321,31768.0
2015-06-29 15:20:00,101.18,101.34,101.14,101.27,81200.0,93.321,93.4686,93.2841,93.404,81200.0
2015-06-29 15:30:00,101.26,101.27,101.03,101.03,55268.0,93.3948,93.404,93.1826,93.1826,55268.0
2015-06-29 15:40:00,101.01,101.14,100.83,101.14,71930.0,93.1642,93.2841,92.9982,93.2841,71930.0
2015-06-29 15:50:00,101.12,101.22,100.95,101.05,131634.0,93.2656,93.3579,93.1089,93.2011,131634.0
2015-06-30 09:30:00,101.52,101.87,101.04,101.44,32928.0,93.6346,93.9574,93.1919,93.5608,32928.0
2015-06-30 09:40:00,101.47,101.47,101.01,101.1,46704.0,93.5885,93.5885,93.1642,93.2472,46704.0
2015-06-30 09:50:00,101.15,101.42,101.03,101.05,30797.0,93.2933,93.5423,93.1826,93.2011,30797.0
2015-06-30 10:00:00,101.0,101.12,100.94,101.05,20694.0,93.155,93.2656,93.0996,93.2011,20694.0
2015-06-30 10:10:00,101.02,101.12,100.87,100.92,22249.0,93.1734,93.2656,93.0351,93.0812,22249.0
2015-06-30 10:20:00,100.91,101.08,100.83,101.05,21363.0,93.072,93.2288,92.9982,93.2011,21363.0
2015-06-30 10:30:00,101.05,101.15,101.01,101.08,23188.0,93.2011,93.2933,93.1642,93.2288,23188.0
2015-06-30 10:40:00,101.07,101.15,100.97,101.04,14932.0,93.2195,93.2933,93.1273,93.1919,14932.0
2015-06-30 10:50:00,101.03,101.34,100.93,101.13,23491.0,93.1826,93.4686,93.0904,93.2749,23491.0
2015-06-30 11:00:00,101.13,101.24,101.09,101.19,17110.0,93.2749,93.3763,93.238,93.3302,17110.0
2015-06-30 11:10:00,101.21,101.33,101.08,101.31,15703.0,93.3487,93.4593,93.2288,93.4409,15703.0
2015-06-30 11:20:00,101.32,101.4,101.21,101.23,14962.0,93.4501,93.5239,93.3487,93.3671,14962.0
2015-06-30 11:30:00,101.23,101.28,101.09,101.15,16356.0,93.3671,93.4132,93.238,93.2933,16356.0
2015-06-30 11:40:00,101.13,101.26,101.12,101.26,10200.0,93.2749,93.3948,93.2656,93.3948,10200.0
2015-06-30 11:50:00,101.25,101.25,101.11,101.12,12980.0,93.3856,93.3856,93.2564,93.2656,12980.0
2015-06-30 12:00:00,101.11,101.26,101.07,101.26,23966.0,93.2564,93.3948,93.2195,93.3948,23966.0
2015-06-30 12:10:00,101.24,101.24,101.12,101.19,10012.0,93.3763,93.3763,93.2656,93.3302,10012.0
2015-06-30 12:20:00,101.2,101.22,100.93,100.97,13335.0,93.3394,93.3579,93.0904,93.1273,13335.0
2015-06-30 12:30:00,100.98,101.03,100.86,100.98,8545.0,93.1365,93.1826,93.0258,93.1365,8545.0
2015-06-30 12:40:00,101.0,101.04,100.84,100.9,16242.0,93.155,93.1919,93.0074,93.0627,16242.0
2015-06-30 12:50:00,100.89,101.0,100.89,100.95,16708.0,93.0535,93.155,93.0535,93.1089,16708.0
2015-06-30 13:00:00,100.96,101.03,100.93,100.97,27049.0,93.1181,93.1826,93.0904,93.1273,27049.0
2015-06-30 13:10:00,100.96,100.98,100.89,100.9,12492.0,93.1181,93.1365,93.0535,93.0627,12492.0
2015-06-30 13:20:00,100.93,101.08,100.93,101.08,19854.0,93.0904,93.2288,93.0904,93.2288,19854.0
2015-06-30 13:30:00,101.08,101.26,101.07,101.2,16350.0,93.2288,93.3948,93.2195,93.3394,16350.0
2015-06-30 13:40:00,101.21,101.26,101.15,101.24,18193.0,93.3487,93.3948,93.2933,93.3763,18193.0
2015-06-30 13:50:00,101.24,101.52,101.24,101.36,30464.0,93.3763,93.6346,93.3763,93.487,30464.0
2015-06-30 14:00:00,101.37,101.52,101.23,101.49,51737.0,93.4962,93.6346,93.3671,93.6069,51737.0
2015-06-30 14:10:00,101.48,101.63,101.44,101.46,21537.0,93.5977,93.736,93.5608,93.5792,21537.0
2015-06-30 14:20:00,101.47,101.53,101.28,101.32,33133.0,93.5885,93.6438,93.4132,93.4501,33133.0
2015-06-30 14:30:00,101.35,101.46,101.22,101.41,14679.0,93.4778,93.5792,93.3579,93.5331,14679.0
2015-06-30 14:40:00,101.4,101.42,101.22,101.26,22202.0,93.5239,93.5423,93.3579,93.3948,22202.0
2015-06-30 14:50:00,101.26,101.28,101.07,101.07,37652.0,93.3948,93.4132,93.2195,93.2195,37652.0
2015-06-30 15:00:00,101.07,101.22,101.05,101.15,28142.0,93.2195,93.3579,93.2011,93.2933,28142.0
2015-06-30 15:10:00,101.15,101.23,100.95,100.96,38711.0,93.2933,93.3671,93.1089,93.1181,38711.0
2015-06-30 15:20:00,100.95,100.99,100.8,100.87,49794.0,93.1089,93.1457,92.9705,93.0351,49794.0
2015-06-30 15:30:00,100.88,100.99,100.88,100.91,57536.0,93.0443,93.1457,93.0443,93.072,57536.0
2015-06-30 15:40:00,100.9,100.97,100.75,100.96,85339.0,93.0627,93.1273,92.9244,93.1181,85339.0
2015-06-30 15:50:00,100.94,100.97,100.77,100.79,192208.0,93.0996,93.1273,92.9428,92.9613,192208.0
2015-07-01 09:30:00,101.64,102.16,100.78,101.86,34696.0,93.7453,94.2249,92.9521,93.9482,34696.0
2015-07-01 09:40:00,101.86,102.09,101.65,101.98,21031.0,93.9482,94.1603,93.7545,94.0588,21031.0
2015-07-01 09:50:00,101.97,102.18,101.83,101.92,22462.0,94.0496,94.2433,93.9205,94.0035,22462.0
2015-07-01 10:00:00,101.93,102.14,101.85,102.14,63624.0,94.0127,94.2064,93.9389,94.2064,63624.0
2015-07-01 10:10:00,102.14,102.14,101.94,102.06,13541.0,94.2064,94.2064,94.022,94.1326,13541.0
2015-07-01 10:20:00,102.08,102.38,102.07,102.33,15296.0,94.1511,94.4278,94.1419,94.3817,15296.0
2015-07-01 10:30:00,102.33,102.34,101.82,101.92,31388.0,94.3817,94.3909,93.9113,94.0035,31388.0
2015-07-01 10:40:00,101.93,102.05,101.62,101.64,18080.0,94.0127,94.1234,93.7268,93.7453,18080.0
2015-07-01 10:50:00,101.63,101.78,101.49,101.73,20513.0,93.736,93.8744,93.6069,93.8283,20513.0
2015-07-01 11:00:00,101.75,101.78,101.57,101.7,22304.0,93.8467,93.8744,93.6807,93.8006,22304.0
2015-07-01 11:10:00,101.71,101.8,101.7,101.77,14093.0,93.8098,93.8928,93.8006,93.8652,14093.0
2015-07-01 11:20:00,101.76,101.94,101.72,101.9,16740.0,93.8559,94.022,93.819,93.9851,16740.0
2015-07-01 11:30:00,101.92,102.05,101.89,101.89,24180.0,94.0035,94.1234,93.9758,93.9758,24180.0
2015-07-01 11:40:00,101.89,101.89,101.69,101.88,11718.0,93.9758,93.9758,93.7914,93.9666,11718.0
2015-07-01 11:50:00,101.91,101.95,101.81,101.82,15032.0,93.9943,94.0312,93.9021,93.9113,15032.0
2015-07-01 12:00:00,101.79,101.81,101.61,101.64,41987.0,93.8836,93.9021,93.7176,93.7453,41987.0
2015-07-01 12:10:00,101.67,101.74,101.61,101.68,11154.0,93.7729,93.8375,93.7176,93.7822,11154.0
2015-07-01 12:20:00,101.71,101.71,101.57,101.63,17933.0,93.8098,93.8098,93.6807,93.736,17933.0
2015-07-01 12:30:00,101.67,101.77,101.62,101.72,9610.0,93.7729,93.8652,93.7268,93.819,9610.0
2015-07-01 12:40:00,101.71,101.74,101.53,101.65,14979.0,93.8098,93.8375,93.6438,93.7545,14979.0
2015-07-01 12:50:00,101.63,101.67,101.52,101.53,18276.0,93.736,93.7729,93.6346,93.6438,18276.0
2015-07-01 13:00:00,101.52,101.56,101.42,101.48,12671.0,93.6346,93.6715,93.5423,93.5977,12671.0
2015-07-01 13:10:00,101.46,101.6,101.45,101.6,15121.0,93.5792,93.7084,93.57,93.7084,15121.0
2015-07-01 13:20:00,101.59,101.73,101.53,101.56,12712.0,93.6991,93.8283,93.6438,93.6715,12712.0
2015-07-01 13:30:00,101.57,101.68,101.56,101.58,15486.0,93.6807,93.7822,93.6715,93.6899,15486.0
2015-07-01 13:40:00,101.6,101.73,101.58,101.72,11237.0,93.7084,93.8283,93.6899,93.819,11237.0
2015-07-01 13:50:00,101.73,101.75,101.5,101.5,11331.0,93.8283,93.8467,93.6161,93.6161,11331.0
2015-07-01 14:00:00,101.54,101.55,101.32,101.37,21269.0,93.653,93.6622,93.4501,93.4962,21269.0
2015-07-01 14:10:00,101.38,101.56,101.33,101.54,19009.0,93.5055,93.6715,93.4593,93.653,19009.0
2015-07-01 14:20:00,101.56,101.57,101.37,101.39,25503.0,93.6715,93.6807,93.4962,93.5147,25503.0
2015-07-01 14:30:00,101.41,101.41,101.35,101.38,19944.0,93.5331,93.5331,93.4778,93.5055,19944.0
2015-07-01 14:40:00,101.38,101.4,101.31,101.33,35581.0,93.5055,93.5239,93.4409,93.4593,35581.0
2015-07-01 14:50:00,101.34,101.48,101.32,101.43,23959.0,93.4686,93.5977,93.4501,93.5516,23959.0
2015-07-01 15:00:00,101.44,101.56,101.44,101.52,22756.0,93.5608,93.6715,93.5608,93.6346,22756.0
2015-07-01 15:10:00,101.53,101.6,101.47,101.49,24816.0,93.6438,93.7084,93.5885,93.6069,24816.0
2015-07-01 15:20:00,101.49,101.52,101.42,101.5,36130.0,93.6069,93.6346,93.5423,93.6161,36130.0
2015-07-01 15:30:00,101.51,101.54,101.39,101.44,35636.0,93.6254,93.653,93.5147,93.5608,35636.0
2015-07-01 15:40:00,101.44,101.61,101.28,101.61,37531.0,93.5608,93.7176,93.4132,93.7176,37531.0
2015-07-01 15:50:00,101.6,101.68,101.51,101.62,105648.0,93.7084,93.7822,93.6254,93.7268,105648.0
2015-07-02 09:30:00,102.03,102.03,101.33,101.35,51900.0,94.105,94.105,93.4593,93.4778,51900.0
2015-07-02 09:40:00,101.31,101.45,101.11,101.45,13235.0,93.4409,93.57,93.2564,93.57,13235.0
2015-07-02 09:50:00,101.45,101.45,100.95,101.0,9750.0,93.57,93.57,93.1089,93.155,9750.0
2015-07-02 10:00:00,101.0,101.01,100.81,100.82,10135.0,93.155,93.1642,92.9797,92.9889,10135.0
2015-07-02 10:10:00,100.84,100.99,100.82,100.96,11376.0,93.0074,93.1457,92.9889,93.1181,11376.0
2015-07-02 10:20:00,100.98,101.07,100.91,100.98,9267.0,93.1365,93.2195,93.072,93.1365,9267.0
2015-07-02 10:30:00,100.95,101.14,100.93,101.0,10037.0,93.1089,93.2841,93.0904,93.155,10037.0
2015-07-02 10:40:00,101.02,101.09,101.01,101.01,10963.0,93.1734,93.238,93.1642,93.1642,10963.0
2015-07-02 10:50:00,101.0,101.18,100.95,101.12,9400.0,93.155,93.321,93.1089,93.2656,9400.0
2015-07-02 11:00:00,101.13,101.14,100.88,100.92,12206.0,93.2749,93.2841,93.0443,93.0812,12206.0
2015-07-02 11:10:00,100.9,100.98,100.86,100.92,10759.0,93.0627,93.1365,93.0258,93.0812,10759.0
2015-07-02 11:20:00,100.94,101.01,100.88,100.93,20002.0,93.0996,93.1642,93.0443,93.0904,20002.0
2015-07-02 11:30:00,100.92,101.01,100.88,101.01,8583.0,93.0812,93.1642,93.0443,93.1642,8583.0
2015-07-02 11:40:00,101.01,101.01,100.93,100.95,11678.0,93.1642,93.1642,93.0904,93.1089,11678.0
2015-07-02 11:50:00,100.98,100.98,100.8,100.88,12713.0,93.1365,93.1365,92.9705,93.0443,12713.0
2015-07-02 12:00:00,100.89,100.92,100.76,100.76,10452.0,93.0535,93.0812,92.9336,92.9336,10452.0
2015-07-02 12:10:00,100.78,100.83,100.72,100.72,13382.0,92.9521,92.9982,92.8967,92.8967,13382.0
2015-07-02 12:20:00,100.73,100.74,100.62,100.64,8600.0,92.9059,92.9152,92.8045,92.8229,8600.0
2015-07-02 12:30:00,100.67,100.79,100.67,100.69,9900.0,92.8506,92.9613,92.8506,92.869,9900.0
2015-07-02 12:40:00,100.69,100.84,100.69,100.8,15302.0,92.869,93.0074,92.869,92.9705,15302.0
2015-07-02 12:50:00,100.78,100.84,100.74,100.79,8537.0,92.9521,93.0074,92.9152,92.9613,8537.0
2015-07-02 13:00:00,100.81,100.84,100.75,100.83,7629.0,92.9797,93.0074,92.9244,92.9982,7629.0
2015-07-02 13:10:00,100.83,100.83,100.72,100.72,9970.0,92.9982,92.9982,92.8967,92.8967,9970.0
2015-07-02 13:20:00,100.73,100.84,100.73,100.81,8506.0,92.9059,93.0074,92.9059,92.9797,8506.0
2015-07-02 13:30:00,100.81,100.86,100.73,100.76,13310.0,92.9797,93.0258,92.9059,92.9336,13310.0
2015-07-02 13:40:00,100.77,100.9,100.72,100.87,9384.0,92.9428,93.0627,92.8967,93.0351,9384.0
2015-07-02 13:50:00,100.88,100.96,100.85,100.9,10513.0,93.0443,93.1181,93.0166,93.0627,10513.0
2015-07-02 14:00:00,100.91,101.02,100.9,101.0,10453.0,93.072,93.1734,93.0627,93.155,10453.0
2015-07-02 14:10:00,100.99,101.03,100.94,101.02,9004.0,93.1457,93.1826,93.0996,93.1734,9004.0
2015-07-02 14:20:00,101.02,101.12,101.0,101.09,10026.0,93.1734,93.2656,93.155,93.238,10026.0
2015-07-02 14:30:00,101.09,101.14,101.08,101.14,11483.0,93.238,93.2841,93.2288,93.2841,11483.0
2015-07-02 14:40:00,101.13,101.21,101.08,101.2,11707.0,93.2749,93.3487,93.2288,93.3394,11707.0
2015-07-02 14:50:00,101.21,101.29,101.16,101.26,16273.0,93.3487,93.4224,93.3025,93.3948,16273.0
2015-07-02 15:00:00,101.25,101.31,101.22,101.23,14250.0,93.3856,93.4409,93.3579,93.3671,14250.0
2015-07-02 15:10:00,101.25,101.29,101.24,101.27,15545.0,93.3856,93.4224,93.3763,93.404,15545.0
2015-07-02 15:20:00,101.28,101.52,101.27,101.52,17835.0,93.4132,93.6346,93.404,93.6346,17835.0
2015-07-02 15:30:00,101.52,101.55,101.36,101.44,28652.0,93.6346,93.6622,93.487,93.5608,28652.0
2015-07-02 15:40:00,101.44,101.56,101.38,101.5,25385.0,93.5608,93.6715,93.5055,93.6161,25385.0
2015-07-02 15:50:00,101.5,101.63,101.4,101.42,65635.0,93.6161,93.736,93.5239,93.5423,65635.0
2015-07-06 09:30:00,100.29,100.88,100.12,100.88,39016.0,92.5001,93.0443,92.3433,93.0443,39016.0
2015-07-06 09:40:00,100.79,101.17,100.78,101.13,21587.0,92.9613,93.3118,92.9521,93.2749,21587.0
2015-07-06 09:50:00,101.1,101.21,101.02,101.21,18060.0,93.2472,93.3487,93.1734,93.3487,18060.0
2015-07-06 10:00:00,101.18,101.2,101.01,101.19,16326.0,93.321,93.3394,93.1642,93.3302,16326.0
2015-07-06 10:10:00,101.18,101.4,101.11,101.22,30538.0,93.321,93.5239,93.2564,93.3579,30538.0
2015-07-06 10:20:00,101.21,101.21,101.05,101.16,18133.0,93.3487,93.3487,93.2011,93.3025,18133.0
2015-07-06 10:30:00,101.15,101.48,101.12,101.34,19098.0,93.2933,93.5977,93.2656,93.4686,19098.0
2015-07-06 10:40:00,101.35,101.64,101.3,101.52,24088.0,93.4778,93.7453,93.4317,93.6346,24088.0
2015-07-06 10:50:00,101.52,101.54,101.3,101.32,15989.0,93.6346,93.653,93.4317,93.4501,15989.0
2015-07-06 11:00:00,101.34,101.5,101.29,101.35,55630.0,93.4686,93.6161,93.4224,93.4778,55630.0
2015-07-06 11:10:00,101.31,101.41,101.14,101.2,22782.0,93.4409,93.5331,93.2841,93.3394,22782.0
2015-07-06 11:20:00,101.19,101.28,101.08,101.18,26669.0,93.3302,93.4132,93.2288,93.321,26669.0
2015-07-06 11:30:00,101.2,101.38,101.14,101.33,8616.0,93.3394,93.5055,93.2841,93.4593,8616.0
2015-07-06 11:40:00,101.37,101.37,101.12,101.2,11375.0,93.4962,93.4962,93.2656,93.3394,11375.0
2015-07-06 11:50:00,101.22,101.32,101.18,101.31,32377.0,93.3579,93.4501,93.321,93.4409,32377.0
2015-07-06 12:00:00,101.27,101.38,101.23,101.36,32227.0,93.404,93.5055,93.3671,93.487,32227.0
2015-07-06 12:10:00,101.36,101.43,101.34,101.34,14880.0,93.487,93.5516,93.4686,93.4686,14880.0
2015-07-06 12:20:00,101.33,101.42,101.33,101.36,13072.0,93.4593,93.5423,93.4593,93.487,13072.0
2015-07-06 12:30:00,101.36,101.36,101.23,101.33,20625.0,93.487,93.487,93.3671,93.4593,20625.0
2015-07-06 12:40:00,101.32,101.4,101.3,101.38,13417.0,93.4501,93.5239,93.4317,93.5055,13417.0
2015-07-06 12:50:00,101.36,101.41,101.35,101.39,10820.0,93.487,93.5331,93.4778,93.5147,10820.0
2015-07-06 13:00:00,101.39,101.52,101.39,101.47,25466.0,93.5147,93.6346,93.5147,93.5885,25466.0
2015-07-06 13:10:00,101.47,101.51,101.33,101.33,90764.0,93.5885,93.6254,93.4593,93.4593,90764.0
2015-07-06 13:20:00,101.33,101.43,101.28,101.36,47480.0,93.4593,93.5516,93.4132,93.487,47480.0
2015-07-06 13:30:00,101.36,101.4,101.29,101.36,20149.0,93.487,93.5239,93.4224,93.487,20149.0
2015-07-06 13:40:00,101.35,101.36,101.23,101.32,21642.0,93.4778,93.487,93.3671,93.4501,21642.0
2015-07-06 13:50:00,101.28,101.35,101.23,101.29,21967.0,93.4132,93.4778,93.3671,93.4224,21967.0
2015-07-06 14:00:00,101.27,101.31,101.18,101.23,21789.0,93.404,93.4409,93.321,93.3671,21789.0
2015-07-06 14:10:00,101.22,101.35,101.2,101.24,24813.0,93.3579,93.4778,93.3394,93.3763,24813.0
2015-07-06 14:20:00,101.25,101.28,101.13,101.2,409577.0,93.3856,93.4132,93.2749,93.3394,409577.0
2015-07-06 14:30:00,101.2,101.34,101.15,101.31,34224.0,93.3394,93.4686,93.2933,93.4409,34224.0
2015-07-06 14:40:00,101.3,101.42,101.24,101.39,25707.0,93.4317,93.5423,93.3763,93.5147,25707.0
2015-07-06 14:50:00,101.37,101.49,101.33,101.39,36882.0,93.4962,93.6069,93.4593,93.5147,36882.0
2015-07-06 15:00:00,101.39,101.45,101.32,101.43,35668.0,93.5147,93.57,93.4501,93.5516,35668.0
2015-07-06 15:10:00,101.43,101.58,101.39,101.54,35941.0,93.5516,93.6899,93.5147,93.653,35941.0
2015-07-06 15:20:00,101.54,101.66,101.5,101.65,38693.0,93.653,93.7637,93.6161,93.7545,38693.0
2015-07-06 15:30:00,101.65,101.85,101.62,101.74,51233.0,93.7545,93.9389,93.7268,93.8375,51233.0
2015-07-06 15:40:00,101.75,101.88,101.68,101.81,55009.0,93.8467,93.9666,93.7822,93.9021,55009.0
2015-07-06 15:50:00,101.81,101.96,101.77,101.91,84269.0,93.9021,94.0404,93.8652,93.9943,84269.0
2015-07-07 09:30:00,101.08,102.46,101.08,102.43,196318.0,93.2288,94.5016,93.2288,94.4739,196318.0
2015-07-07 09:40:00,102.43,102.48,102.06,102.13,34860.0,94.4739,94.52,94.1326,94.1972,34860.0
2015-07-07 09:50:00,102.1,102.1,101.83,101.99,30106.0,94.1695,94.1695,93.9205,94.0681,30106.0
2015-07-07 10:00:00,101.95,102.0,101.6,101.8,41055.0,94.0312,94.0773,93.7084,93.8928,41055.0
2015-07-07 10:10:00,101.81,101.94,101.78,101.82,33112.0,93.9021,94.022,93.8744,93.9113,33112.0
2015-07-07 10:20:00,101.83,101.91,101.66,101.78,44900.0,93.9205,93.9943,93.7637,93.8744,44900.0
2015-07-07 10:30:00,101.76,101.77,101.36,101.45,49206.0,93.8559,93.8652,93.487,93.57,49206.0
2015-07-07 10:40:00,101.44,101.68,101.35,101.65,44212.0,93.5608,93.7822,93.4778,93.7545,44212.0
2015-07-07 10:50:00,101.65,101.92,101.62,101.73,77717.0,93.7545,94.0035,93.7268,93.8283,77717.0
2015-07-07 11:00:00,101.74,101.74,101.48,101.59,83617.0,93.8375,93.8375,93.5977,93.6991,83617.0
2015-07-07 11:10:00,101.62,101.68,101.49,101.62,75643.0,93.7268,93.7822,93.6069,93.7268,75643.0
2015-07-07 11:20:00,101.61,101.93,101.53,101.69,97743.0,93.7176,94.0127,93.6438,93.7914,97743.0
2015-07-07 11:30:00,101.66,101.75,101.51,101.71,52980.0,93.7637,93.8467,93.6254,93.8098,52980.0
2015-07-07 11:40:00,101.71,102.0,101.7,101.91,45665.0,93.8098,94.0773,93.8006,93.9943,45665.0
2015-07-07 11:50:00,101.92,102.3,101.88,102.03,56906.0,94.0035,94.354,93.9666,94.105,56906.0
2015-07-07 12:00:00,102.01,102.23,101.96,102.15,64092.0,94.0865,94.2894,94.0404,94.2156,64092.0
2015-07-07 12:10:00,102.16,102.41,102.08,102.33,129080.0,94.2249,94.4554,94.1511,94.3817,129080.0
2015-07-07 12:20:00,102.34,102.37,102.16,102.19,76808.0,94.3909,94.4186,94.2249,94.2525,76808.0
2015-07-07 12:30:00,102.22,102.43,102.18,102.39,22384.0,94.2802,94.4739,94.2433,94.437,22384.0
2015-07-07 12:40:00,102.38,102.79,102.32,102.76,65425.0,94.4278,94.8059,94.3724,94.7783,65425.0
2015-07-07 12:50:00,102.76,103.07,102.61,102.95,30890.0,94.7783,95.0642,94.6399,94.9535,30890.0
2015-07-07 13:00:00,102.96,102.99,102.6,102.73,32368.0,94.9627,94.9904,94.6307,94.7506,32368.0
2015-07-07 13:10:00,102.74,103.11,102.71,102.83,20805.0,94.7598,95.1011,94.7321,94.8428,20805.0
2015-07-07 13:20:00,102.85,102.92,102.79,102.89,31434.0,94.8613,94.9258,94.8059,94.8982,31434.0
2015-07-07 13:30:00,102.95,102.96,102.79,102.85,16966.0,94.9535,94.9627,94.8059,94.8613,16966.0
2015-07-07 13:40:00,102.86,102.87,102.73,102.79,20808.0,94.8705,94.8797,94.7506,94.8059,20808.0
2015-07-07 13:50:00,102.83,102.83,102.63,102.63,15625.0,94.8428,94.8428,94.6584,94.6584,15625.0
2015-07-07 14:00:00,102.66,102.71,102.55,102.61,20477.0,94.686,94.7321,94.5846,94.6399,20477.0
2015-07-07 14:10:00,102.6,102.61,102.39,102.46,49099.0,94.6307,94.6399,94.437,94.5016,49099.0
2015-07-07 14:20:00,102.46,102.52,102.38,102.48,61181.0,94.5016,94.5569,94.4278,94.52,61181.0
2015-07-07 14:30:00,102.47,102.64,102.44,102.61,21236.0,94.5108,94.6676,94.4831,94.6399,21236.0
2015-07-07 14:40:00,102.61,103.13,102.61,103.0,23609.0,94.6399,95.1195,94.6399,94.9996,23609.0
2015-07-07 14:50:00,102.96,103.33,102.94,103.27,41168.0,94.9627,95.304,94.9443,95.2486,41168.0
2015-07-07 15:00:00,103.32,103.49,103.29,103.46,39734.0,95.2948,95.4516,95.2671,95.4239,39734.0
2015-07-07 15:10:00,103.45,103.61,103.39,103.58,57577.0,95.4147,95.5622,95.3593,95.5346,57577.0
2015-07-07 15:20:00,103.55,103.7,103.46,103.59,40482.0,95.5069,95.6453,95.4239,95.5438,40482.0
2015-07-07 15:30:00,103.59,103.71,103.4,103.4,65484.0,95.5438,95.6545,95.3686,95.3686,65484.0
2015-07-07 15:40:00,103.39,103.56,103.31,103.56,107151.0,95.3593,95.5161,95.2855,95.5161,107151.0
2015-07-07 15:50:00,103.55,103.66,103.48,103.57,133639.0,95.5069,95.6084,95.4423,95.5253,133639.0
2015-07-08 09:30:00,101.9,103.53,101.9,102.88,89794.0,94.2122,95.7193,94.2122,95.1183,89794.0
2015-07-08 09:40:00,102.87,103.25,102.72,103.08,107601.0,95.1091,95.4604,94.9704,95.3032,107601.0
2015-07-08 09:50:00,102.9,103.05,102.84,102.89,43752.0,95.1368,95.2755,95.0813,95.1275,43752.0
2015-07-08 10:00:00,102.88,102.97,102.65,102.78,45414.0,95.1183,95.2015,94.9056,95.0258,45414.0
2015-07-08 10:10:00,102.78,102.99,102.76,102.98,34889.0,95.0258,95.22,95.0074,95.2108,34889.0
2015-07-08 10:20:00,102.97,103.24,102.95,103.06,107095.0,95.2015,95.4511,95.183,95.2847,107095.0
2015-07-08 10:30:00,103.08,103.25,102.93,103.25,34997.0,95.3032,95.4604,95.1645,95.4604,34997.0
2015-07-08 10:40:00,103.26,103.3,103.14,103.26,19853.0,95.4696,95.5066,95.3587,95.4696,19853.0
2015-07-08 10:50:00,103.26,103.42,103.24,103.42,21587.0,95.4696,95.6176,95.4511,95.6176,21587.0
2015-07-08 11:00:00,103.41,103.41,103.04,103.06,27782.0,95.6083,95.6083,95.2662,95.2847,27782.0
2015-07-08 11:10:00,103.07,103.17,103.02,103.15,95752.0,95.294,95.3864,95.2477,95.3679,95752.0
2015-07-08 11:20:00,103.14,103.2,103.05,103.14,40316.0,95.3587,95.4142,95.2755,95.3587,40316.0
2015-07-08 11:30:00,103.16,103.3,103.14,103.22,28893.0,95.3772,95.5066,95.3587,95.4326,28893.0
2015-07-08 11:40:00,103.2,103.2,103.0,103.03,21775.0,95.4142,95.4142,95.2292,95.257,21775.0
2015-07-08 11:50:00,103.02,103.08,102.92,103.03,35060.0,95.2477,95.3032,95.1553,95.257,35060.0
2015-07-08 12:00:00,103.03,103.25,103.01,103.11,17369.0,95.257,95.4604,95.2385,95.3309,17369.0
2015-07-08 12:10:00,103.11,103.16,102.98,103.15,23258.0,95.3309,95.3772,95.2108,95.3679,23258.0
2015-07-08 12:20:00,103.16,103.31,103.15,103.31,18494.0,95.3772,95.5159,95.3679,95.5159,18494.0
2015-07-08 12:30:00,103.32,103.32,103.19,103.25,24257.0,95.5251,95.5251,95.4049,95.4604,24257.0
2015-07-08 12:40:00,103.25,103.33,103.16,103.26,25756.0,95.4604,95.5343,95.3772,95.4696,25756.0
2015-07-08 12:50:00,103.24,103.54,103.23,103.54,33041.0,95.4511,95.7285,95.4419,95.7285,33041.0
2015-07-08 13:00:00,103.5,103.5,103.24,103.37,19418.0,95.6915,95.6915,95.4511,95.5713,19418.0
2015-07-08 13:10:00,103.38,103.52,103.33,103.41,10691.0,95.5806,95.71,95.5343,95.6083,10691.0
2015-07-08 13:20:00,103.37,103.53,103.31,103.52,23202.0,95.5713,95.7193,95.5159,95.71,23202.0
2015-07-08 13:30:00,103.56,103.56,103.49,103.51,34676.0,95.747,95.747,95.6823,95.7008,34676.0
2015-07-08 13:40:00,103.52,103.64,103.5,103.64,20293.0,95.71,95.821,95.6915,95.821,20293.0
2015-07-08 13:50:00,103.64,103.72,103.54,103.64,24210.0,95.821,95.8949,95.7285,95.821,24210.0
2015-07-08 14:00:00,103.64,103.68,103.4,103.55,62221.0,95.821,95.8579,95.5991,95.7378,62221.0
2015-07-08 14:10:00,103.55,103.61,103.4,103.46,36670.0,95.7378,95.7932,95.5991,95.6545,36670.0
2015-07-08 14:20:00,103.42,103.58,103.41,103.56,56937.0,95.6176,95.7655,95.6083,95.747,56937.0
2015-07-08 14:30:00,103.55,103.55,103.42,103.47,70683.0,95.7378,95.7378,95.6176,95.6638,70683.0
2015-07-08 14:40:00,103.46,103.49,103.03,103.03,44011.0,95.6545,95.6823,95.257,95.257,44011.0
2015-07-08 14:50:00,103.02,103.4,103.0,103.22,93417.0,95.2477,95.5991,95.2292,95.4326,93417.0
2015-07-08 15:00:00,103.23,103.53,103.2,103.44,120966.0,95.4419,95.7193,95.4142,95.636,120966.0
2015-07-08 15:10:00,103.44,103.55,103.39,103.45,80771.0,95.636,95.7378,95.5898,95.6453,80771.0
2015-07-08 15:20:00,103.48,103.56,103.34,103.36,182171.0,95.673,95.747,95.5436,95.5621,182171.0
2015-07-08 15:30:00,103.36,103.71,103.36,103.7,149430.0,95.5621,95.8857,95.5621,95.8764,149430.0
2015-07-08 15:40:00,103.71,104.14,103.66,103.9,363112.0,95.8857,96.2832,95.8395,96.0613,363112.0
2015-07-08 15:50:00,103.9,103.9,103.4,103.48,207377.0,96.0613,96.0613,95.5991,95.673,207377.0
2015-07-09 09:30:00,104.49,105.1,104.17,104.98,69902.0,96.6068,97.1708,96.311,97.0599,69902.0
2015-07-09 09:40:00,104.96,105.06,104.55,104.73,31179.0,97.0414,97.1338,96.6623,96.8287,31179.0
2015-07-09 09:50:00,104.8,105.08,104.74,104.97,20341.0,96.8934,97.1523,96.838,97.0506,20341.0
2015-07-09 10:00:00,104.99,105.1,104.89,104.91,52428.0,97.0691,97.1708,96.9767,96.9951,52428.0
2015-07-09 10:10:00,104.93,105.07,104.8,104.85,47743.0,97.0136,97.1431,96.8934,96.9397,47743.0
2015-07-09 10:20:00,104.9,104.9,104.64,104.65,33211.0,96.9859,96.9859,96.7455,96.7548,33211.0
2015-07-09 10:30:00,104.65,104.77,104.59,104.63,33773.0,96.7548,96.8657,96.6993,96.7363,33773.0
2015-07-09 10:40:00,104.66,104.71,104.59,104.61,25339.0,96.764,96.8102,96.6993,96.7178,25339.0
2015-07-09 10:50:00,104.64,104.8,104.56,104.78,20806.0,96.7455,96.8934,96.6716,96.875,20806.0
2015-07-09 11:00:00,104.76,104.83,104.65,104.82,21942.0,96.8565,96.9212,96.7548,96.9119,21942.0
2015-07-09 11:10:00,104.83,104.92,104.68,104.68,17251.0,96.9212,97.0044,96.7825,96.7825,17251.0
2015-07-09 11:20:00,104.68,104.69,104.49,104.5,21817.0,96.7825,96.7917,96.6068,96.6161,21817.0
2015-07-09 11:30:00,104.47,104.55,104.28,104.34,19785.0,96.5883,96.6623,96.4127,96.4681,19785.0
2015-07-09 11:40:00,104.33,104.38,104.24,104.31,16820.0,96.4589,96.5051,96.3757,96.4404,16820.0
2015-07-09 11:50:00,104.3,104.36,104.14,104.19,15469.0,96.4312,96.4866,96.2832,96.3295,15469.0
2015-07-09 12:00:00,104.18,104.25,104.02,104.07,14263.0,96.3202,96.3849,96.1723,96.2185,14263.0
2015-07-09 12:10:00,104.05,104.14,104.0,104.13,9617.0,96.2,96.2832,96.1538,96.274,9617.0
2015-07-09 12:20:00,104.13,104.17,104.05,104.07,14201.0,96.274,96.311,96.2,96.2185,14201.0
2015-07-09 12:30:00,104.07,104.15,104.06,104.06,8264.0,96.2185,96.2925,96.2093,96.2093,8264.0
2015-07-09 12:40:00,104.01,104.19,104.01,104.12,17850.0,96.163,96.3295,96.163,96.2647,17850.0
2015-07-09 12:50:00,104.12,104.21,104.12,104.21,9340.0,96.2647,96.348,96.2647,96.348,9340.0
2015-07-09 13:00:00,104.17,104.19,103.98,104.08,19683.0,96.311,96.3295,96.1353,96.2278,19683.0
2015-07-09 13:10:00,104.07,104.14,104.05,104.08,11826.0,96.2185,96.2832,96.2,96.2278,11826.0
2015-07-09 13:20:00,104.08,104.09,103.96,103.98,16833.0,96.2278,96.237,96.1168,96.1353,16833.0
2015-07-09 13:30:00,103.97,104.03,103.91,104.0,12061.0,96.1261,96.1815,96.0706,96.1538,12061.0
2015-07-09 13:40:00,103.98,103.99,103.85,103.91,12507.0,96.1353,96.1446,96.0151,96.0706,12507.0
2015-07-09 13:50:00,103.92,103.92,103.77,103.91,11372.0,96.0798,96.0798,95.9412,96.0706,11372.0
2015-07-09 14:00:00,103.9,103.92,103.75,103.8,37573.0,96.0613,96.0798,95.9227,95.9689,37573.0
2015-07-09 14:10:00,103.79,103.81,103.66,103.7,26691.0,95.9596,95.9781,95.8395,95.8764,26691.0
2015-07-09 14:20:00,103.68,103.74,103.63,103.72,17659.0,95.8579,95.9134,95.8117,95.8949,17659.0
2015-07-09 14:30:00,103.7,103.76,103.6,103.71,16974.0,95.8764,95.9319,95.784,95.8857,16974.0
2015-07-09 14:40:00,103.72,103.79,103.64,103.72,21568.0,95.8949,95.9596,95.821,95.8949,21568.0
2015-07-09 14:50:00,103.73,103.93,103.72,103.9,54293.0,95.9042,96.0891,95.8949,96.0613,54293.0
2015-07-09 15:00:00,103.9,104.0,103.86,104.0,18186.0,96.0613,96.1538,96.0244,96.1538,18186.0
2015-07-09 15:10:00,103.99,104.03,103.92,104.0,20168.0,96.1446,96.1815,96.0798,96.1538,20168.0
2015-07-09 15:20:00,103.99,103.99,103.81,103.83,19200.0,96.1446,96.1446,95.9781,95.9966,19200.0
2015-07-09 15:30:00,103.79,103.83,103.67,103.76,24390.0,95.9596,95.9966,95.8487,95.9319,24390.0
2015-07-09 15:40:00,103.76,103.94,103.74,103.86,25757.0,95.9319,96.0983,95.9134,96.0244,25757.0
2015-07-09 15:50:00,103.85,103.87,103.53,103.58,116327.0,96.0151,96.0336,95.7193,95.7655,116327.0
2015-07-10 09:30:00,104.94,104.94,104.25,104.68,26018.0,97.0229,97.0229,96.3849,96.7825,26018.0
2015-07-10 09:40:00,104.7,104.71,104.26,104.32,10172.0,96.801,96.8102,96.3942,96.4497,10172.0
2015-07-10 09:50:00,104.32,104.46,104.14,104.18,11633.0,96.4497,96.5791,96.2832,96.3202,11633.0
2015-07-10 10:00:00,104.21,104.42,104.21,104.28,10914.0,96.348,96.5421,96.348,96.4127,10914.0
2015-07-10 10:10:00,104.28,104.31,104.17,104.2,13722.0,96.4127,96.4404,96.311,96.3387,13722.0
2015-07-10 10:20:00,104.2,104.21,103.99,103.99,12390.0,96.3387,96.348,96.1446,96.1446,12390.0
2015-07-10 10:30:00,103.98,104.07,103.83,103.83,31116.0,96.1353,96.2185,95.9966,95.9966,31116.0
2015-07-10 10:40:00,103.84,103.84,103.6,103.69,18614.0,96.0059,96.0059,95.784,95.8672,18614.0
2015-07-10 10:50:00,103.69,104.08,103.69,104.05,11160.0,95.8672,96.2278,95.8672,96.2,11160.0
2015-07-10 11:00:00,104.07,104.35,104.07,104.3,24544.0,96.2185,96.4774,96.2185,96.4312,24544.0
2015-07-10 11:10:00,104.31,104.36,104.2,104.33,10770.0,96.4404,96.4866,96.3387,96.4589,10770.0
2015-07-10 11:20:00,104.34,104.46,104.3,104.34,9416.0,96.4681,96.5791,96.4312,96.4681,9416.0
2015-07-10 11:30:00,104.28,104.28,104.12,104.15,15897.0,96.4127,96.4127,96.2647,96.2925,15897.0
2015-07-10 11:40:00,104.15,104.44,104.14,104.44,14561.0,96.2925,96.5606,96.2832,96.5606,14561.0
2015-07-10 11:50:00,104.44,104.52,104.39,104.41,16208.0,96.5606,96.6346,96.5144,96.5329,16208.0
2015-07-10 12:00:00,104.41,104.46,104.36,104.36,10309.0,96.5329,96.5791,96.4866,96.4866,10309.0
2015-07-10 12:10:00,104.38,104.39,104.22,104.22,9777.0,96.5051,96.5144,96.3572,96.3572,9777.0
2015-07-10 12:20:00,104.22,104.35,104.22,104.34,18933.0,96.3572,96.4774,96.3572,96.4681,18933.0
2015-07-10 12:30:00,104.33,104.33,104.17,104.31,11802.0,96.4589,96.4589,96.311,96.4404,11802.0
2015-07-10 12:40:00,104.3,104.33,104.18,104.33,8384.0,96.4312,96.4589,96.3202,96.4589,8384.0
2015-07-10 12:50:00,104.3,104.39,104.28,104.35,6427.0,96.4312,96.5144,96.4127,96.4774,6427.0
2015-07-10 13:00:00,104.35,104.43,104.28,104.32,11533.0,96.4774,96.5514,96.4127,96.4497,11533.0
2015-07-10 13:10:00,104.3,104.31,104.15,104.26,9263.0,96.4312,96.4404,96.2925,96.3942,9263.0
2015-07-10 13:20:00,104.27,104.39,104.23,104.32,7670.0,96.4034,96.5144,96.3664,96.4497,7670.0
2015-07-10 13:30:00,104.31,104.31,104.24,104.24,7314.0,96.4404,96.4404,96.3757,96.3757,7314.0
2015-07-10 13:40:00,104.23,104.26,104.15,104.15,8402.0,96.3664,96.3942,96.2925,96.2925,8402.0
2015-07-10 13:50:00,104.13,104.23,104.13,104.18,8866.0,96.274,96.3664,96.274,96.3202,8866.0
2015-07-10 14:00:00,104.2,104.35,104.17,104.33,10337.0,96.3387,96.4774,96.311,96.4589,10337.0
2015-07-10 14:10:00,104.31,104.43,104.3,104.4,17962.0,96.4404,96.5514,96.4312,96.5236,17962.0
2015-07-10 14:20:00,104.41,104.47,104.39,104.47,8344.0,96.5329,96.5883,96.5144,96.5883,8344.0
2015-07-10 14:30:00,104.48,104.53,104.43,104.47,15762.0,96.5976,96.6438,96.5514,96.5883,15762.0
2015-07-10 14:40:00,104.48,104.58,104.47,104.55,11203.0,96.5976,96.69,96.5883,96.6623,11203.0
2015-07-10 14:50:00,104.55,104.58,104.48,104.5,10206.0,96.6623,96.69,96.5976,96.6161,10206.0
2015-07-10 15:00:00,104.52,104.54,104.44,104.45,12917.0,96.6346,96.6531,96.5606,96.5699,12917.0
2015-07-10 15:10:00,104.47,104.71,104.47,104.71,18902.0,96.5883,96.8102,96.5883,96.8102,18902.0
2015-07-10 15:20:00,104.72,104.73,104.59,104.59,17782.0,96.8195,96.8287,96.6993,96.6993,17782.0
2015-07-10 15:30:00,104.58,104.61,104.48,104.55,24968.0,96.69,96.7178,96.5976,96.6623,24968.0
2015-07-10 15:40:00,104.55,104.6,104.51,104.51,31094.0,96.6623,96.7085,96.6253,96.6253,31094.0
2015-07-10 15:50:00,104.5,104.58,104.37,104.37,77808.0,96.6161,96.69,96.4959,96.4959,77808.0
2015-07-13 09:30:00,105.14,105.49,105.0,105.49,59413.0,97.2078,97.5314,97.0784,97.5314,59413.0
2015-07-13 09:40:00,105.49,105.83,105.42,105.78,18943.0,97.5314,97.8457,97.4667,97.7995,18943.0
2015-07-13 09:50:00,105.81,105.86,105.4,105.4,24698.0,97.8272,97.8735,97.4482,97.4482,24698.0
2015-07-13 10:00:00,105.47,105.83,105.45,105.78,41125.0,97.5129,97.8457,97.4944,97.7995,41125.0
2015-07-13 10:10:00,105.77,106.07,105.76,105.95,29244.0,97.7903,98.0676,97.781,97.9567,29244.0
2015-07-13 10:20:00,105.96,106.0,105.68,105.82,19738.0,97.9659,98.0029,97.7071,97.8365,19738.0
2015-07-13 10:30:00,105.81,105.98,105.81,105.97,32379.0,97.8272,97.9844,97.8272,97.9752,32379.0
2015-07-13 10:40:00,105.95,106.01,105.85,105.93,22776.0,97.9567,98.0122,97.8642,97.9382,22776.0
2015-07-13 10:50:00,105.92,105.98,105.75,105.76,19874.0,97.9289,97.9844,97.7718,97.781,19874.0
2015-07-13 11:00:00,105.75,105.91,105.72,105.83,31137.0,97.7718,97.9197,97.744,97.8457,31137.0
2015-07-13 11:10:00,105.85,105.88,105.54,105.59,20271.0,97.8642,97.892,97.5776,97.6238,20271.0
2015-07-13 11:20:00,105.59,105.59,105.39,105.42,82313.0,97.6238,97.6238,97.4389,97.4667,82313.0
2015-07-13 11:30:00,105.42,105.57,105.4,105.56,13488.0,97.4667,97.6054,97.4482,97.5961,13488.0
2015-07-13 11:40:00,105.57,105.61,105.5,105.5,8255.0,97.6054,97.6423,97.5406,97.5406,8255.0
2015-07-13 11:50:00,105.53,105.6,105.46,105.56,15220.0,97.5684,97.6331,97.5037,97.5961,15220.0
2015-07-13 12:00:00,105.55,105.59,105.46,105.48,15012.0,97.5869,97.6238,97.5037,97.5221,15012.0
2015-07-13 12:10:00,105.47,105.51,105.46,105.49,9275.0,97.5129,97.5499,97.5037,97.5314,9275.0
2015-07-13 12:20:00,105.5,105.72,105.46,105.71,14955.0,97.5406,97.744,97.5037,97.7348,14955.0
2015-07-13 12:30:00,105.69,105.72,105.65,105.68,10729.0,97.7163,97.744,97.6793,97.7071,10729.0
2015-07-13 12:40:00,105.68,105.7,105.6,105.66,16687.0,97.7071,97.7255,97.6331,97.6886,16687.0
2015-07-13 12:50:00,105.66,105.7,105.56,105.65,17130.0,97.6886,97.7255,97.5961,97.6793,17130.0
2015-07-13 13:00:00,105.63,105.75,105.63,105.65,13450.0,97.6608,97.7718,97.6608,97.6793,13450.0
2015-07-13 13:10:00,105.66,105.67,105.54,105.58,8218.0,97.6886,97.6978,97.5776,97.6146,8218.0
2015-07-13 13:20:00,105.58,105.6,105.53,105.53,5577.0,97.6146,97.6331,97.5684,97.5684,5577.0
2015-07-13 13:30:00,105.53,105.58,105.49,105.52,12680.0,97.5684,97.6146,97.5314,97.5591,12680.0
2015-07-13 13:40:00,105.54,105.59,105.5,105.5,26457.0,97.5776,97.6238,97.5406,97.5406,26457.0
2015-07-13 13:50:00,105.5,105.56,105.45,105.51,11343.0,97.5406,97.5961,97.4944,97.5499,11343.0
2015-07-13 14:00:00,105.51,105.53,105.42,105.45,9862.0,97.5499,97.5684,97.4667,97.4944,9862.0
2015-07-13 14:10:00,105.44,105.48,105.42,105.44,9964.0,97.4852,97.5221,97.4667,97.4852,9964.0
2015-07-13 14:20:00,105.44,105.48,105.42,105.44,9314.0,97.4852,97.5221,97.4667,97.4852,9314.0
2015-07-13 14:30:00,105.45,105.55,105.44,105.51,12800.0,97.4944,97.5869,97.4852,97.5499,12800.0
2015-07-13 14:40:00,105.49,105.58,105.48,105.56,9826.0,97.5314,97.6146,97.5221,97.5961,9826.0
2015-07-13 14:50:00,105.58,105.67,105.55,105.66,20469.0,97.6146,97.6978,97.5869,97.6886,20469.0
2015-07-13 15:00:00,105.65,105.68,105.55,105.58,9309.0,97.6793,97.7071,97.5869,97.6146,9309.0
2015-07-13 15:10:00,105.59,105.66,105.57,105.64,25907.0,97.6238,97.6886,97.6054,97.6701,25907.0
2015-07-13 15:20:00,105.63,105.74,105.63,105.73,23724.0,97.6608,97.7625,97.6608,97.7533,23724.0
2015-07-13 15:30:00,105.73,105.78,105.62,105.63,46863.0,97.7533,97.7995,97.6516,97.6608,46863.0
2015-07-13 15:40:00,105.63,105.63,105.49,105.55,66948.0,97.6608,97.6608,97.5314,97.5869,66948.0
2015-07-13 15:50:00,105.53,105.56,105.41,105.43,114733.0,97.5684,97.5961,97.4574,97.4759,114733.0
2015-07-14 09:30:00,105.52,105.75,105.28,105.45,19004.0,97.5591,97.7718,97.3372,97.4944,19004.0
2015-07-14 09:40:00,105.45,105.8,105.21,105.8,7540.0,97.4944,97.818,97.2725,97.818,7540.0
2015-07-14 09:50:00,105.85,105.93,105.65,105.7,10459.0,97.8642,97.9382,97.6793,97.7255,10459.0
2015-07-14 10:00:00,105.77,105.77,105.55,105.6,6418.0,97.7903,97.7903,97.5869,97.6331,6418.0
2015-07-14 10:10:00,105.56,105.7,105.56,105.69,5929.0,97.5961,97.7255,97.5961,97.7163,5929.0
2015-07-14 10:20:00,105.69,105.74,105.65,105.67,7714.0,97.7163,97.7625,97.6793,97.6978,7714.0
2015-07-14 10:30:00,105.69,105.79,105.69,105.7,10972.0,97.7163,97.8088,97.7163,97.7255,10972.0
2015-07-14 10:40:00,105.7,105.7,105.61,105.64,10802.0,97.7255,97.7255,97.6423,97.6701,10802.0
2015-07-14 10:50:00,105.64,105.68,105.58,105.58,9390.0,97.6701,97.7071,97.6146,97.6146,9390.0
2015-07-14 11:00:00,105.59,105.77,105.59,105.75,6046.0,97.6238,97.7903,97.6238,97.7718,6046.0
2015-07-14 11:10:00,105.72,105.83,105.67,105.83,9288.0,97.744,97.8457,97.6978,97.8457,9288.0
2015-07-14 11:20:00,105.8,105.8,105.68,105.75,8821.0,97.818,97.818,97.7071,97.7718,8821.0
2015-07-14 11:30:00,105.79,105.85,105.77,105.83,8300.0,97.8088,97.8642,97.7903,97.8457,8300.0
2015-07-14 11:40:00,105.83,105.86,105.8,105.86,8745.0,97.8457,97.8735,97.818,97.8735,8745.0
2015-07-14 11:50:00,105.88,105.92,105.82,105.83,9168.0,97.892,97.9289,97.8365,97.8457,9168.0
2015-07-14 12:00:00,105.86,105.93,105.86,105.89,5231.0,97.8735,97.9382,97.8735,97.9012,5231.0
2015-07-14 12:10:00,105.91,105.95,105.89,105.95,4835.0,97.9197,97.9567,97.9012,97.9567,4835.0
2015-07-14 12:20:00,105.98,105.98,105.92,105.93,5579.0,97.9844,97.9844,97.9289,97.9382,5579.0
2015-07-14 12:30:00,105.93,105.95,105.85,105.91,5400.0,97.9382,97.9567,97.8642,97.9197,5400.0
2015-07-14 12:40:00,105.9,105.9,105.69,105.7,14271.0,97.9105,97.9105,97.7163,97.7255,14271.0
2015-07-14 12:50:00,105.71,105.76,105.69,105.74,5901.0,97.7348,97.781,97.7163,97.7625,5901.0
2015-07-14 13:00:00,105.76,105.78,105.69,105.7,11290.0,97.781,97.7995,97.7163,97.7255,11290.0
2015-07-14 13:10:00,105.69,105.71,105.64,105.65,15317.0,97.7163,97.7348,97.6701,97.6793,15317.0
2015-07-14 13:20:00,105.65,105.71,105.63,105.7,11180.0,97.6793,97.7348,97.6608,97.7255,11180.0
2015-07-14 13:30:00,105.7,105.71,105.63,105.66,23729.0,97.7255,97.7348,97.6608,97.6886,23729.0
2015-07-14 13:40:00,105.66,105.67,105.61,105.66,6090.0,97.6886,97.6978,97.6423,97.6886,6090.0
2015-07-14 13:50:00,105.63,105.71,105.63,105.69,4274.0,97.6608,97.7348,97.6608,97.7163,4274.0
2015-07-14 14:00:00,105.7,105.76,105.69,105.76,9992.0,97.7255,97.781,97.7163,97.781,9992.0
2015-07-14 14:10:00,105.75,105.87,105.73,105.87,7559.0,97.7718,97.8827,97.7533,97.8827,7559.0
2015-07-14 14:20:00,105.86,105.86,105.81,105.85,10879.0,97.8735,97.8735,97.8272,97.8642,10879.0
2015-07-14 14:30:00,105.89,105.96,105.89,105.89,10202.0,97.9012,97.9659,97.9012,97.9012,10202.0
2015-07-14 14:40:00,105.88,105.9,105.82,105.82,8635.0,97.892,97.9105,97.8365,97.8365,8635.0
2015-07-14 14:50:00,105.82,105.9,105.82,105.9,6485.0,97.8365,97.9105,97.8365,97.9105,6485.0
2015-07-14 15:00:00,105.91,106.04,105.91,106.04,17967.0,97.9197,98.0399,97.9197,98.0399,17967.0
2015-07-14 15:10:00,106.04,106.11,106.03,106.08,12636.0,98.0399,98.1046,98.0306,98.0769,12636.0
2015-07-14 15:20:00,106.08,106.1,106.06,106.08,14642.0,98.0769,98.0954,98.0584,98.0769,14642.0
2015-07-14 15:30:00,106.07,106.07,105.96,105.99,18510.0,98.0676,98.0676,97.9659,97.9937,18510.0
2015-07-14 15:40:00,105.99,106.03,105.97,105.99,22683.0,97.9937,98.0306,97.9752,97.9937,22683.0
2015-07-14 15:50:00,105.99,106.03,105.83,105.84,70557.0,97.9937,98.0306,97.8457,97.855,70557.0
2015-07-15 09:30:00,106.05,106.08,105.67,105.96,31851.0,98.0491,98.0769,97.6978,97.9659,31851.0
2015-07-15 09:40:00,105.97,106.01,105.73,105.73,11475.0,97.9752,98.0122,97.7533,97.7533,11475.0
2015-07-15 09:50:00,105.72,106.1,105.72,106.09,30781.0,97.744,98.0954,97.744,98.0861,30781.0
2015-07-15 10:00:00,106.13,106.15,105.93,106.15,8357.0,98.1231,98.1416,97.9382,98.1416,8357.0
2015-07-15 10:10:00,106.17,106.37,106.11,106.33,23969.0,98.1601,98.345,98.1046,98.308,23969.0
2015-07-15 10:20:00,106.3,106.48,106.2,106.45,48120.0,98.2803,98.4467,98.1878,98.419,48120.0
2015-07-15 10:30:00,106.46,106.52,106.34,106.45,36501.0,98.4282,98.4837,98.3173,98.419,36501.0
2015-07-15 10:40:00,106.43,106.51,106.38,106.5,13018.0,98.4005,98.4744,98.3542,98.4652,13018.0
2015-07-15 10:50:00,106.45,106.62,106.45,106.59,9350.0,98.419,98.5761,98.419,98.5484,9350.0
2015-07-15 11:00:00,106.57,106.64,106.47,106.6,16352.0,98.5299,98.5946,98.4375,98.5576,16352.0
2015-07-15 11:10:00,106.61,106.61,106.33,106.33,19814.0,98.5669,98.5669,98.308,98.308,19814.0
2015-07-15 11:20:00,106.34,106.34,106.1,106.14,18475.0,98.3173,98.3173,98.0954,98.1323,18475.0
2015-07-15 11:30:00,106.13,106.17,106.01,106.1,8326.0,98.1231,98.1601,98.0122,98.0954,8326.0
2015-07-15 11:40:00,106.17,106.17,106.01,106.12,7577.0,98.1601,98.1601,98.0122,98.1139,7577.0
2015-07-15 11:50:00,106.11,106.11,106.01,106.08,8210.0,98.1046,98.1046,98.0122,98.0769,8210.0
2015-07-15 12:00:00,106.06,106.16,106.01,106.16,7200.0,98.0584,98.1508,98.0122,98.1508,7200.0
2015-07-15 12:10:00,106.18,106.18,106.04,106.05,9548.0,98.1693,98.1693,98.0399,98.0491,9548.0
2015-07-15 12:20:00,106.06,106.16,106.04,106.12,5102.0,98.0584,98.1508,98.0399,98.1139,5102.0
2015-07-15 12:30:00,106.13,106.16,106.06,106.16,7532.0,98.1231,98.1508,98.0584,98.1508,7532.0
2015-07-15 12:40:00,106.16,106.29,106.16,106.29,7900.0,98.1508,98.271,98.1508,98.271,7900.0
2015-07-15 12:50:00,106.29,106.36,106.2,106.36,9785.0,98.271,98.3358,98.1878,98.3358,9785.0
2015-07-15 13:00:00,106.37,106.44,106.31,106.43,8193.0,98.345,98.4097,98.2895,98.4005,8193.0
2015-07-15 13:10:00,106.41,106.46,106.37,106.41,8675.0,98.382,98.4282,98.345,98.382,8675.0
2015-07-15 13:20:00,106.41,106.5,106.39,106.5,5617.0,98.382,98.4652,98.3635,98.4652,5617.0
2015-07-15 13:30:00,106.49,106.5,106.42,106.47,7233.0,98.4559,98.4652,98.3912,98.4375,7233.0
2015-07-15 13:40:00,106.46,106.46,106.39,106.4,4420.0,98.4282,98.4282,98.3635,98.3727,4420.0
2015-07-15 13:50:00,106.39,106.39,106.33,106.38,4497.0,98.3635,98.3635,98.308,98.3542,4497.0
2015-07-15 14:00:00,106.41,106.53,106.41,106.42,11407.0,98.382,98.4929,98.382,98.3912,11407.0
2015-07-15 14:10:00,106.44,106.49,106.39,106.49,13964.0,98.4097,98.4559,98.3635,98.4559,13964.0
2015-07-15 14:20:00,106.48,106.5,106.43,106.47,10362.0,98.4467,98.4652,98.4005,98.4375,10362.0
2015-07-15 14:30:00,106.46,106.47,106.25,106.26,12390.0,98.4282,98.4375,98.2341,98.2433,12390.0
2015-07-15 14:40:00,106.26,106.31,106.19,106.28,23567.0,98.2433,98.2895,98.1786,98.2618,23567.0
2015-07-15 14:50:00,106.27,106.27,106.04,106.16,16613.0,98.2525,98.2525,98.0399,98.1508,16613.0
2015-07-15 15:00:00,106.15,106.2,106.01,106.03,17720.0,98.1416,98.1878,98.0122,98.0306,17720.0
2015-07-15 15:10:00,106.02,106.06,105.93,106.03,26230.0,98.0214,98.0584,97.9382,98.0306,26230.0
2015-07-15 15:20:00,106.03,106.12,105.92,106.12,15144.0,98.0306,98.1139,97.9289,98.1139,15144.0
2015-07-15 15:30:00,106.11,106.22,106.05,106.17,25706.0,98.1046,98.2063,98.0491,98.1601,25706.0
2015-07-15 15:40:00,106.17,106.18,106.09,106.15,30556.0,98.1601,98.1693,98.0861,98.1416,30556.0
2015-07-15 15:50:00,106.15,106.35,106.14,106.33,75951.0,98.1416,98.3265,98.1323,98.308,75951.0
2015-07-16 09:30:00,107.23,107.54,106.89,106.95,33833.0,99.1401,99.4267,98.8258,98.8812,33833.0
2015-07-16 09:40:00,106.96,107.3,106.88,107.2,23508.0,98.8905,99.2048,98.8165,99.1124,23508.0
2015-07-16 09:50:00,107.25,107.37,107.23,107.29,11148.0,99.1586,99.2696,99.1401,99.1956,11148.0
2015-07-16 10:00:00,107.31,107.39,107.22,107.25,13281.0,99.2141,99.288,99.1309,99.1586,13281.0
2015-07-16 10:10:00,107.26,107.37,107.16,107.27,12214.0,99.1679,99.2696,99.0754,99.1771,12214.0
2015-07-16 10:20:00,107.29,107.44,107.26,107.38,13597.0,99.1956,99.3343,99.1679,99.2788,13597.0
2015-07-16 10:30:00,107.37,107.6,107.37,107.58,18707.0,99.2696,99.4822,99.2696,99.4637,18707.0
2015-07-16 10:40:00,107.59,107.6,107.51,107.53,23954.0,99.473,99.4822,99.399,99.4175,23954.0
2015-07-16 10:50:00,107.51,107.68,107.48,107.63,15941.0,99.399,99.5562,99.3713,99.5099,15941.0
2015-07-16 11:00:00,107.63,107.66,107.58,107.61,21927.0,99.5099,99.5377,99.4637,99.4914,21927.0
2015-07-16 11:10:00,107.59,107.61,107.52,107.54,18847.0,99.473,99.4914,99.4082,99.4267,18847.0
2015-07-16 11:20:00,107.55,107.68,107.54,107.63,23507.0,99.436,99.5562,99.4267,99.5099,23507.0
2015-07-16 11:30:00,107.67,107.78,107.62,107.76,9733.0,99.5469,99.6486,99.5007,99.6301,9733.0
2015-07-16 11:40:00,107.79,107.9,107.79,107.86,14190.0,99.6579,99.7596,99.6579,99.7226,14190.0
2015-07-16 11:50:00,107.84,107.85,107.68,107.73,13947.0,99.7041,99.7133,99.5562,99.6024,13947.0
2015-07-16 12:00:00,107.73,107.76,107.65,107.67,20436.0,99.6024,99.6301,99.5284,99.5469,20436.0
2015-07-16 12:10:00,107.67,107.79,107.67,107.76,12500.0,99.5469,99.6579,99.5469,99.6301,12500.0
2015-07-16 12:20:00,107.77,107.83,107.76,107.78,8874.0,99.6394,99.6948,99.6301,99.6486,8874.0
2015-07-16 12:30:00,107.81,107.85,107.73,107.84,12671.0,99.6764,99.7133,99.6024,99.7041,12671.0
2015-07-16 12:40:00,107.84,107.84,107.74,107.75,15758.0,99.7041,99.7041,99.6116,99.6209,15758.0
2015-07-16 12:50:00,107.75,107.75,107.59,107.6,15281.0,99.6209,99.6209,99.473,99.4822,15281.0
2015-07-16 13:00:00,107.6,107.74,107.6,107.7,11673.0,99.4822,99.6116,99.4822,99.5747,11673.0
2015-07-16 13:10:00,107.72,107.76,107.71,107.72,7676.0,99.5931,99.6301,99.5839,99.5931,7676.0
2015-07-16 13:20:00,107.72,107.85,107.69,107.79,8861.0,99.5931,99.7133,99.5654,99.6579,8861.0
2015-07-16 13:30:00,107.79,107.86,107.71,107.83,13872.0,99.6579,99.7226,99.5839,99.6948,13872.0
2015-07-16 13:40:00,107.86,107.87,107.77,107.86,8043.0,99.7226,99.7318,99.6394,99.7226,8043.0
2015-07-16 13:50:00,107.87,107.87,107.69,107.69,10653.0,99.7318,99.7318,99.5654,99.5654,10653.0
2015-07-16 14:00:00,107.69,107.74,107.64,107.69,12961.0,99.5654,99.6116,99.5192,99.5654,12961.0
2015-07-16 14:10:00,107.69,107.87,107.68,107.86,12704.0,99.5654,99.7318,99.5562,99.7226,12704.0
2015-07-16 14:20:00,107.87,107.89,107.8,107.84,17467.0,99.7318,99.7503,99.6671,99.7041,17467.0
2015-07-16 14:30:00,107.88,107.93,107.83,107.89,10036.0,99.7411,99.7873,99.6948,99.7503,10036.0
2015-07-16 14:40:00,107.88,107.96,107.82,107.86,10730.0,99.7411,99.815,99.6856,99.7226,10730.0
2015-07-16 14:50:00,107.84,107.87,107.79,107.82,13702.0,99.7041,99.7318,99.6579,99.6856,13702.0
2015-07-16 15:00:00,107.82,107.85,107.79,107.83,19374.0,99.6856,99.7133,99.6579,99.6948,19374.0
2015-07-16 15:10:00,107.81,107.98,107.81,107.96,25834.0,99.6764,99.8335,99.6764,99.815,25834.0
2015-07-16 15:20:00,107.95,107.98,107.92,107.97,25066.0,99.8058,99.8335,99.7781,99.8243,25066.0
2015-07-16 15:30:00,107.95,107.99,107.94,107.95,24581.0,99.8058,99.8428,99.7966,99.8058,24581.0
2015-07-16 15:40:00,107.96,108.01,107.93,108.01,40613.0,99.815,99.8613,99.7873,99.8613,40613.0
2015-07-16 15:50:00,108.02,108.11,107.99,108.11,132582.0,99.8705,99.9537,99.8428,99.9537,132582.0
2015-07-17 09:30:00,107.75,108.2,107.48,107.55,95404.0,99.6209,100.0369,99.3713,99.436,95404.0
2015-07-17 09:40:00,107.47,107.47,107.21,107.29,19919.0,99.362,99.362,99.1216,99.1956,19919.0
2015-07-17 09:50:00,107.3,107.35,107.01,107.02,35476.0,99.2048,99.2511,98.9367,98.946,35476.0
2015-07-17 10:00:00,107.06,107.25,106.93,107.09,30749.0,98.9829,99.1586,98.8627,99.0107,30749.0
2015-07-17 10:10:00,107.16,107.2,107.04,107.05,8421.0,99.0754,99.1124,98.9644,98.9737,8421.0
2015-07-17 10:20:00,107.07,107.16,107.02,107.06,27016.0,98.9922,99.0754,98.946,98.9829,27016.0
2015-07-17 10:30:00,107.1,107.48,107.08,107.44,17041.0,99.0199,99.3713,99.0014,99.3343,17041.0
2015-07-17 10:40:00,107.47,107.52,107.34,107.43,14259.0,99.362,99.4082,99.2418,99.325,14259.0
2015-07-17 10:50:00,107.46,107.51,107.4,107.51,79587.0,99.3528,99.399,99.2973,99.399,79587.0
2015-07-17 11:00:00,107.52,107.56,107.48,107.5,15883.0,99.4082,99.4452,99.3713,99.3897,15883.0
2015-07-17 11:10:00,107.52,107.52,107.33,107.33,9782.0,99.4082,99.4082,99.2326,99.2326,9782.0
2015-07-17 11:20:00,107.33,107.38,107.23,107.25,13655.0,99.2326,99.2788,99.1401,99.1586,13655.0
2015-07-17 11:30:00,107.26,107.33,107.22,107.23,10609.0,99.1679,99.2326,99.1309,99.1401,10609.0
2015-07-17 11:40:00,107.25,107.31,107.23,107.23,10041.0,99.1586,99.2141,99.1401,99.1401,10041.0
2015-07-17 11:50:00,107.24,107.27,107.18,107.24,10786.0,99.1494,99.1771,99.0939,99.1494,10786.0
2015-07-17 12:00:00,107.19,107.31,107.1,107.1,79448.0,99.1031,99.2141,99.0199,99.0199,79448.0
2015-07-17 12:10:00,107.09,107.15,107.06,107.08,8500.0,99.0107,99.0662,98.9829,99.0014,8500.0
2015-07-17 12:20:00,107.07,107.07,106.95,106.99,5370.0,98.9922,98.9922,98.8812,98.9182,5370.0
2015-07-17 12:30:00,106.98,107.01,106.94,106.98,8150.0,98.909,98.9367,98.872,98.909,8150.0
2015-07-17 12:40:00,106.96,106.99,106.93,106.95,8049.0,98.8905,98.9182,98.8627,98.8812,8049.0
2015-07-17 12:50:00,106.95,106.96,106.82,106.87,13472.0,98.8812,98.8905,98.761,98.8073,13472.0
2015-07-17 13:00:00,106.87,106.94,106.8,106.8,15406.0,98.8073,98.872,98.7426,98.7426,15406.0
2015-07-17 13:10:00,106.82,106.84,106.65,106.65,12455.0,98.761,98.7795,98.6039,98.6039,12455.0
2015-07-17 13:20:00,106.68,106.73,106.59,106.63,30607.0,98.6316,98.6778,98.5484,98.5854,30607.0
2015-07-17 13:30:00,106.63,106.66,106.56,106.62,8812.0,98.5854,98.6131,98.5207,98.5761,8812.0
2015-07-17 13:40:00,106.63,106.7,106.58,106.58,14466.0,98.5854,98.6501,98.5392,98.5392,14466.0
2015-07-17 13:50:00,106.62,106.67,106.57,106.62,7626.0,98.5761,98.6224,98.5299,98.5761,7626.0
2015-07-17 14:00:00,106.58,106.68,106.58,106.66,13943.0,98.5392,98.6316,98.5392,98.6131,13943.0
2015-07-17 14:10:00,106.67,106.75,106.66,106.71,6536.0,98.6224,98.6963,98.6131,98.6593,6536.0
2015-07-17 14:20:00,106.73,106.77,106.67,106.68,21920.0,98.6778,98.7148,98.6224,98.6316,21920.0
2015-07-17 14:30:00,106.71,106.75,106.69,106.74,9543.0,98.6593,98.6963,98.6409,98.6871,9543.0
2015-07-17 14:40:00,106.73,106.87,106.72,106.83,25064.0,98.6778,98.8073,98.6686,98.7703,25064.0
2015-07-17 14:50:00,106.82,106.86,106.76,106.77,12674.0,98.761,98.798,98.7056,98.7148,12674.0
2015-07-17 15:00:00,106.76,106.76,106.63,106.65,20581.0,98.7056,98.7056,98.5854,98.6039,20581.0
2015-07-17 15:10:00,106.67,106.68,106.62,106.63,15826.0,98.6224,98.6316,98.5761,98.5854,15826.0
2015-07-17 15:20:00,106.64,106.69,106.62,106.66,35612.0,98.5946,98.6409,98.5761,98.6131,35612.0
2015-07-17 15:30:00,106.66,106.86,106.65,106.82,34602.0,98.6131,98.798,98.6039,98.761,34602.0
2015-07-17 15:40:00,106.83,106.83,106.73,106.78,68615.0,98.7703,98.7703,98.6778,98.7241,68615.0
2015-07-17 15:50:00,106.81,106.88,106.71,106.77,186365.0,98.7518,98.8165,98.6593,98.7148,186365.0
2015-07-20 09:30:00,106.82,106.88,106.51,106.81,38980.0,98.761,98.8165,98.4744,98.7518,38980.0
2015-07-20 09:40:00,106.84,106.84,106.56,106.75,25705.0,98.7795,98.7795,98.5207,98.6963,25705.0
2015-07-20 09:50:00,106.77,107.0,106.58,106.65,22650.0,98.7148,98.9275,98.5392,98.6039,22650.0
2015-07-20 10:00:00,106.67,106.83,106.67,106.79,11596.0,98.6224,98.7703,98.6224,98.7333,11596.0
2015-07-20 10:10:00,106.8,106.89,106.71,106.74,7189.0,98.7426,98.8258,98.6593,98.6871,7189.0
2015-07-20 10:20:00,106.73,106.83,106.68,106.76,5323.0,98.6778,98.7703,98.6316,98.7056,5323.0
2015-07-20 10:30:00,106.75,106.9,106.75,106.9,5148.0,98.6963,98.835,98.6963,98.835,5148.0
2015-07-20 10:40:00,106.9,106.9,106.77,106.78,9112.0,98.835,98.835,98.7148,98.7241,9112.0
2015-07-20 10:50:00,106.79,106.88,106.75,106.84,14157.0,98.7333,98.8165,98.6963,98.7795,14157.0
2015-07-20 11:00:00,106.85,107.0,106.84,106.96,23340.0,98.7888,98.9275,98.7795,98.8905,23340.0
2015-07-20 11:10:00,106.94,106.97,106.77,106.78,44812.0,98.872,98.8997,98.7148,98.7241,44812.0
2015-07-20 11:20:00,106.83,106.92,106.78,106.79,13921.0,98.7703,98.8535,98.7241,98.7333,13921.0
2015-07-20 11:30:00,106.8,106.84,106.75,106.79,11578.0,98.7426,98.7795,98.6963,98.7333,11578.0
2015-07-20 11:40:00,106.81,107.14,106.8,107.09,19435.0,98.7518,99.0569,98.7426,99.0107,19435.0
2015-07-20 11:50:00,107.13,107.14,107.0,107.03,14200.0,99.0477,99.0569,98.9275,98.9552,14200.0
2015-07-20 12:00:00,107.0,107.02,106.96,106.97,13305.0,98.9275,98.946,98.8905,98.8997,13305.0
2015-07-20 12:10:00,107.0,107.17,106.98,107.13,14225.0,98.9275,99.0846,98.909,99.0477,14225.0
2015-07-20 12:20:00,107.09,107.12,106.94,106.96,5269.0,99.0107,99.0384,98.872,98.8905,5269.0
2015-07-20 12:30:00,106.97,107.04,106.95,106.95,11932.0,98.8997,98.9644,98.8812,98.8812,11932.0
2015-07-20 12:40:00,106.96,107.0,106.94,106.94,4550.0,98.8905,98.9275,98.872,98.872,4550.0
2015-07-20 12:50:00,106.98,106.99,106.91,106.96,4000.0,98.909,98.9182,98.8443,98.8905,4000.0
2015-07-20 13:00:00,106.98,107.02,106.93,107.02,9915.0,98.909,98.946,98.8627,98.946,9915.0
2015-07-20 13:10:00,107.02,107.04,106.95,106.97,8700.0,98.946,98.9644,98.8812,98.8997,8700.0
2015-07-20 13:20:00,106.99,107.06,106.96,107.05,11250.0,98.9182,98.9829,98.8905,98.9737,11250.0
2015-07-20 13:30:00,107.05,107.08,107.0,107.0,6123.0,98.9737,99.0014,98.9275,98.9275,6123.0
2015-07-20 13:40:00,107.03,107.03,106.93,106.95,8552.0,98.9552,98.9552,98.8627,98.8812,8552.0
2015-07-20 13:50:00,106.96,106.97,106.88,106.9,7917.0,98.8905,98.8997,98.8165,98.835,7917.0
2015-07-20 14:00:00,106.91,106.91,106.8,106.89,9525.0,98.8443,98.8443,98.7426,98.8258,9525.0
2015-07-20 14:10:00,106.9,106.92,106.8,106.84,20752.0,98.835,98.8535,98.7426,98.7795,20752.0
2015-07-20 14:20:00,106.81,106.84,106.79,106.83,23599.0,98.7518,98.7795,98.7333,98.7703,23599.0
2015-07-20 14:30:00,106.81,106.84,106.78,106.8,15640.0,98.7518,98.7795,98.7241,98.7426,15640.0
2015-07-20 14:40:00,106.81,106.84,106.77,106.8,10210.0,98.7518,98.7795,98.7148,98.7426,10210.0
2015-07-20 14:50:00,106.79,106.83,106.76,106.79,15577.0,98.7333,98.7703,98.7056,98.7333,15577.0
2015-07-20 15:00:00,106.77,106.84,106.74,106.79,14427.0,98.7148,98.7795,98.6871,98.7333,14427.0
2015-07-20 15:10:00,106.81,106.84,106.69,106.69,26641.0,98.7518,98.7795,98.6409,98.6409,26641.0
2015-07-20 15:20:00,106.67,106.75,106.62,106.62,29919.0,98.6224,98.6963,98.5761,98.5761,29919.0
2015-07-20 15:30:00,106.65,106.68,106.59,106.59,30580.0,98.6039,98.6316,98.5484,98.5484,30580.0
2015-07-20 15:40:00,106.59,106.64,106.51,106.58,30805.0,98.5484,98.5946,98.4744,98.5392,30805.0
2015-07-20 15:50:00,106.58,106.65,106.48,106.63,121587.0,98.5392,98.6039,98.4467,98.5854,121587.0
2015-07-21 09:30:00,106.29,106.65,106.29,106.35,21196.0,98.271,98.6039,98.271,98.3265,21196.0
2015-07-21 09:40:00,106.43,107.07,106.36,107.04,30405.0,98.4005,98.9922,98.3358,98.9644,30405.0
2015-07-21 09:50:00,107.03,107.13,106.87,107.1,16587.0,98.9552,99.0477,98.8073,99.0199,16587.0
2015-07-21 10:00:00,107.12,107.15,106.84,106.84,33335.0,99.0384,99.0662,98.7795,98.7795,33335.0
2015-07-21 10:10:00,106.78,106.9,106.7,106.81,10667.0,98.7241,98.835,98.6501,98.7518,10667.0
2015-07-21 10:20:00,106.85,106.85,106.62,106.64,6379.0,98.7888,98.7888,98.5761,98.5946,6379.0
2015-07-21 10:30:00,106.63,106.7,106.58,106.67,10371.0,98.5854,98.6501,98.5392,98.6224,10371.0
2015-07-21 10:40:00,106.66,106.67,106.46,106.56,14981.0,98.6131,98.6224,98.4282,98.5207,14981.0
2015-07-21 10:50:00,106.56,106.7,106.48,106.67,36090.0,98.5207,98.6501,98.4467,98.6224,36090.0
2015-07-21 11:00:00,106.67,106.77,106.34,106.34,35695.0,98.6224,98.7148,98.3173,98.3173,35695.0
2015-07-21 11:10:00,106.39,106.48,106.34,106.39,14436.0,98.3635,98.4467,98.3173,98.3635,14436.0
2015-07-21 11:20:00,106.39,106.53,106.36,106.47,10884.0,98.3635,98.4929,98.3358,98.4375,10884.0
2015-07-21 11:30:00,106.47,106.51,106.39,106.42,10260.0,98.4375,98.4744,98.3635,98.3912,10260.0
2015-07-21 11:40:00,106.4,106.47,106.38,106.38,8708.0,98.3727,98.4375,98.3542,98.3542,8708.0
2015-07-21 11:50:00,106.38,106.38,106.18,106.2,11690.0,98.3542,98.3542,98.1693,98.1878,11690.0
2015-07-21 12:00:00,106.23,106.3,106.15,106.22,35696.0,98.2156,98.2803,98.1416,98.2063,35696.0
2015-07-21 12:10:00,106.22,106.26,106.16,106.24,15731.0,98.2063,98.2433,98.1508,98.2248,15731.0
2015-07-21 12:20:00,106.23,106.29,106.22,106.27,8334.0,98.2156,98.271,98.2063,98.2525,8334.0
2015-07-21 12:30:00,106.27,106.46,106.27,106.36,6061.0,98.2525,98.4282,98.2525,98.3358,6061.0
2015-07-21 12:40:00,106.39,106.39,106.3,106.33,6920.0,98.3635,98.3635,98.2803,98.308,6920.0
2015-07-21 12:50:00,106.31,106.34,106.26,106.32,11042.0,98.2895,98.3173,98.2433,98.2988,11042.0
2015-07-21 13:00:00,106.3,106.34,106.13,106.17,10299.0,98.2803,98.3173,98.1231,98.1601,10299.0
2015-07-21 13:10:00,106.19,106.22,106.14,106.2,10935.0,98.1786,98.2063,98.1323,98.1878,10935.0
2015-07-21 13:20:00,106.19,106.23,106.16,106.19,9478.0,98.1786,98.2156,98.1508,98.1786,9478.0
2015-07-21 13:30:00,106.19,106.25,106.16,106.22,11100.0,98.1786,98.2341,98.1508,98.2063,11100.0
2015-07-21 13:40:00,106.24,106.27,106.22,106.26,9700.0,98.2248,98.2525,98.2063,98.2433,9700.0
2015-07-21 13:50:00,106.25,106.28,106.22,106.26,9543.0,98.2341,98.2618,98.2063,98.2433,9543.0
2015-07-21 14:00:00,106.26,106.29,106.13,106.13,13895.0,98.2433,98.271,98.1231,98.1231,13895.0
2015-07-21 14:10:00,106.12,106.22,106.06,106.2,15062.0,98.1139,98.2063,98.0584,98.1878,15062.0
2015-07-21 14:20:00,106.24,106.29,106.2,106.28,16792.0,98.2248,98.271,98.1878,98.2618,16792.0
2015-07-21 14:30:00,106.26,106.32,106.24,106.26,10814.0,98.2433,98.2988,98.2248,98.2433,10814.0
2015-07-21 14:40:00,106.25,106.27,106.19,106.24,13932.0,98.2341,98.2525,98.1786,98.2248,13932.0
2015-07-21 14:50:00,106.23,106.23,106.12,106.19,13203.0,98.2156,98.2156,98.1139,98.1786,13203.0
2015-07-21 15:00:00,106.21,106.24,106.15,106.21,16691.0,98.1971,98.2248,98.1416,98.1971,16691.0
2015-07-21 15:10:00,106.18,106.29,106.15,106.28,14165.0,98.1693,98.271,98.1416,98.2618,14165.0
2015-07-21 15:20:00,106.25,106.32,106.19,106.28,16275.0,98.2341,98.2988,98.1786,98.2618,16275.0
2015-07-21 15:30:00,106.3,106.34,106.22,106.29,37012.0,98.2803,98.3173,98.2063,98.271,37012.0
2015-07-21 15:40:00,106.29,106.29,106.18,106.21,45080.0,98.271,98.271,98.1693,98.1971,45080.0
2015-07-21 15:50:00,106.23,106.24,106.11,106.17,110792.0,98.2156,98.2248,98.1046,98.1601,110792.0
2015-07-22 09:30:00,106.22,106.79,106.16,106.56,75732.0,98.2063,98.7333,98.1508,98.5207,75732.0
2015-07-22 09:40:00,106.66,106.86,106.4,106.5,23700.0,98.6131,98.798,98.3727,98.4652,23700.0
2015-07-22 09:50:00,106.52,106.85,106.52,106.85,11350.0,98.4837,98.7888,98.4837,98.7888,11350.0
2015-07-22 10:00:00,106.85,106.85,106.68,106.77,11400.0,98.7888,98.7888,98.6316,98.7148,11400.0
2015-07-22 10:10:00,106.75,106.79,106.56,106.62,11575.0,98.6963,98.7333,98.5207,98.5761,11575.0
2015-07-22 10:20:00,106.65,106.68,106.6,106.64,9287.0,98.6039,98.6316,98.5576,98.5946,9287.0
2015-07-22 10:30:00,106.64,106.64,106.48,106.52,24568.0,98.5946,98.5946,98.4467,98.4837,24568.0
2015-07-22 10:40:00,106.53,106.66,106.52,106.6,8664.0,98.4929,98.6131,98.4837,98.5576,8664.0
2015-07-22 10:50:00,106.63,106.81,106.61,106.81,16909.0,98.5854,98.7518,98.5669,98.7518,16909.0
2015-07-22 11:00:00,106.8,106.81,106.62,106.79,9003.0,98.7426,98.7518,98.5761,98.7333,9003.0
2015-07-22 11:10:00,106.79,106.87,106.75,106.87,22271.0,98.7333,98.8073,98.6963,98.8073,22271.0
2015-07-22 11:20:00,106.84,106.87,106.71,106.75,8400.0,98.7795,98.8073,98.6593,98.6963,8400.0
2015-07-22 11:30:00,106.73,106.78,106.71,106.74,8168.0,98.6778,98.7241,98.6593,98.6871,8168.0
2015-07-22 11:40:00,106.76,106.92,106.74,106.87,12169.0,98.7056,98.8535,98.6871,98.8073,12169.0
2015-07-22 11:50:00,106.86,106.87,106.75,106.87,30450.0,98.798,98.8073,98.6963,98.8073,30450.0
2015-07-22 12:00:00,106.87,107.03,106.87,106.93,6763.0,98.8073,98.9552,98.8073,98.8627,6763.0
2015-07-22 12:10:00,106.96,107.0,106.88,106.9,5262.0,98.8905,98.9275,98.8165,98.835,5262.0
2015-07-22 12:20:00,106.91,106.99,106.91,106.98,12684.0,98.8443,98.9182,98.8443,98.909,12684.0
2015-07-22 12:30:00,106.97,107.0,106.88,106.88,10344.0,98.8997,98.9275,98.8165,98.8165,10344.0
2015-07-22 12:40:00,106.86,106.96,106.83,106.93,4861.0,98.798,98.8905,98.7703,98.8627,4861.0
2015-07-22 12:50:00,106.96,107.0,106.89,107.0,8578.0,98.8905,98.9275,98.8258,98.9275,8578.0
2015-07-22 13:00:00,106.98,107.06,106.97,107.06,8423.0,98.909,98.9829,98.8997,98.9829,8423.0
2015-07-22 13:10:00,107.06,107.07,107.02,107.06,6246.0,98.9829,98.9922,98.946,98.9829,6246.0
2015-07-22 13:20:00,107.07,107.08,107.02,107.05,16209.0,98.9922,99.0014,98.946,98.9737,16209.0
2015-07-22 13:30:00,107.08,107.08,107.0,107.0,5750.0,99.0014,99.0014,98.9275,98.9275,5750.0
2015-07-22 13:40:00,107.03,107.03,106.96,106.98,5212.0,98.9552,98.9552,98.8905,98.909,5212.0
2015-07-22 13:50:00,106.95,106.98,106.87,106.98,5175.0,98.8812,98.909,98.8073,98.909,5175.0
2015-07-22 14:00:00,106.96,107.0,106.92,106.92,6200.0,98.8905,98.9275,98.8535,98.8535,6200.0
2015-07-22 14:10:00,106.9,107.02,106.89,107.02,8920.0,98.835,98.946,98.8258,98.946,8920.0
2015-07-22 14:20:00,107.05,107.08,106.99,107.08,10421.0,98.9737,99.0014,98.9182,99.0014,10421.0
2015-07-22 14:30:00,107.04,107.08,106.98,107.05,10373.0,98.9644,99.0014,98.909,98.9737,10373.0
2015-07-22 14:40:00,107.06,107.06,106.95,107.03,10931.0,98.9829,98.9829,98.8812,98.9552,10931.0
2015-07-22 14:50:00,107.01,107.11,106.97,107.09,9438.0,98.9367,99.0292,98.8997,99.0107,9438.0
2015-07-22 15:00:00,107.11,107.11,107.03,107.11,12360.0,99.0292,99.0292,98.9552,99.0292,12360.0
2015-07-22 15:10:00,107.12,107.12,106.85,106.85,16725.0,99.0384,99.0384,98.7888,98.7888,16725.0
2015-07-22 15:20:00,106.86,106.96,106.85,106.85,13000.0,98.798,98.8905,98.7888,98.7888,13000.0
2015-07-22 15:30:00,106.86,106.86,106.69,106.69,17656.0,98.798,98.798,98.6409,98.6409,17656.0
2015-07-22 15:40:00,106.7,106.71,106.62,106.7,54388.0,98.6501,98.6593,98.5761,98.6501,54388.0
2015-07-22 15:50:00,106.68,106.78,106.63,106.72,108389.0,98.6316,98.7241,98.5854,98.6686,108389.0
2015-07-23 09:30:00,106.69,107.39,106.52,107.11,32801.0,98.6409,99.288,98.4837,99.0292,32801.0
2015-07-23 09:40:00,107.14,107.43,107.05,107.3,11442.0,99.0569,99.325,98.9737,99.2048,11442.0
2015-07-23 09:50:00,107.21,107.48,107.1,107.36,15814.0,99.1216,99.3713,99.0199,99.2603,15814.0
2015-07-23 10:00:00,107.36,107.43,107.14,107.17,6706.0,99.2603,99.325,99.0569,99.0846,6706.0
2015-07-23 10:10:00,107.22,107.29,107.12,107.28,9343.0,99.1309,99.1956,99.0384,99.1863,9343.0
2015-07-23 10:20:00,107.28,107.57,107.28,107.57,8945.0,99.1863,99.4545,99.1863,99.4545,8945.0
2015-07-23 10:30:00,107.59,107.77,107.54,107.69,15875.0,99.473,99.6394,99.4267,99.5654,15875.0
2015-07-23 10:40:00,107.67,107.83,107.67,107.78,13222.0,99.5469,99.6948,99.5469,99.6486,13222.0
2015-07-23 10:50:00,107.75,107.77,107.54,107.65,26136.0,99.6209,99.6394,99.4267,99.5284,26136.0
2015-07-23 11:00:00,107.67,107.82,107.6,107.82,8421.0,99.5469,99.6856,99.4822,99.6856,8421.0
2015-07-23 11:10:00,107.81,107.89,107.73,107.77,9300.0,99.6764,99.7503,99.6024,99.6394,9300.0
2015-07-23 11:20:00,107.78,107.84,107.63,107.63,3789.0,99.6486,99.7041,99.5099,99.5099,3789.0
2015-07-23 11:30:00,107.55,107.66,107.47,107.48,6360.0,99.436,99.5377,99.362,99.3713,6360.0
2015-07-23 11:40:00,107.47,107.51,107.42,107.47,3690.0,99.362,99.399,99.3158,99.362,3690.0
2015-07-23 11:50:00,107.51,107.55,107.22,107.22,7700.0,99.399,99.436,99.1309,99.1309,7700.0
2015-07-23 12:00:00,107.24,107.26,107.09,107.24,9865.0,99.1494,99.1679,99.0107,99.1494,9865.0
2015-07-23 12:10:00,107.19,107.22,106.91,106.95,7284.0,99.1031,99.1309,98.8443,98.8812,7284.0
2015-07-23 12:20:00,106.98,107.04,106.91,106.99,6913.0,98.909,98.9644,98.8443,98.9182,6913.0
2015-07-23 12:30:00,106.97,107.07,106.97,107.07,4806.0,98.8997,98.9922,98.8997,98.9922,4806.0
2015-07-23 12:40:00,107.1,107.1,106.94,106.98,5212.0,99.0199,99.0199,98.872,98.909,5212.0
2015-07-23 12:50:00,107.0,107.14,107.0,107.06,1968.0,98.9275,99.0569,98.9275,98.9829,1968.0
2015-07-23 13:00:00,107.04,107.05,106.97,106.99,4712.0,98.9644,98.9737,98.8997,98.9182,4712.0
2015-07-23 13:10:00,107.0,107.03,106.91,107.03,4864.0,98.9275,98.9552,98.8443,98.9552,4864.0
2015-07-23 13:20:00,106.99,107.02,106.91,107.01,4875.0,98.9182,98.946,98.8443,98.9367,4875.0
2015-07-23 13:30:00,107.01,107.1,106.94,107.1,9856.0,98.9367,99.0199,98.872,99.0199,9856.0
2015-07-23 13:40:00,107.1,107.27,107.08,107.27,8600.0,99.0199,99.1771,99.0014,99.1771,8600.0
2015-07-23 13:50:00,107.27,107.44,107.22,107.43,11714.0,99.1771,99.3343,99.1309,99.325,11714.0
2015-07-23 14:00:00,107.39,107.43,107.28,107.38,10983.0,99.288,99.325,99.1863,99.2788,10983.0
2015-07-23 14:10:00,107.38,107.46,107.35,107.43,9136.0,99.2788,99.3528,99.2511,99.325,9136.0
2015-07-23 14:20:00,107.46,107.46,107.23,107.34,9200.0,99.3528,99.3528,99.1401,99.2418,9200.0
2015-07-23 14:30:00,107.34,107.39,107.26,107.39,12100.0,99.2418,99.288,99.1679,99.288,12100.0
2015-07-23 14:40:00,107.34,107.4,107.27,107.32,13049.0,99.2418,99.2973,99.1771,99.2233,13049.0
2015-07-23 14:50:00,107.32,107.32,107.04,107.1,17214.0,99.2233,99.2233,98.9644,99.0199,17214.0
2015-07-23 15:00:00,107.14,107.14,107.0,107.06,18225.0,99.0569,99.0569,98.9275,98.9829,18225.0
2015-07-23 15:10:00,107.02,107.08,106.91,107.06,24546.0,98.946,99.0014,98.8443,98.9829,24546.0
2015-07-23 15:20:00,107.08,107.13,107.05,107.07,21394.0,99.0014,99.0477,98.9737,98.9922,21394.0
2015-07-23 15:30:00,107.08,107.22,107.04,107.2,32355.0,99.0014,99.1309,98.9644,99.1124,32355.0
2015-07-23 15:40:00,107.21,107.33,107.17,107.27,40751.0,99.1216,99.2326,99.0846,99.1771,40751.0
2015-07-23 15:50:00,107.26,107.33,107.18,107.26,99174.0,99.1679,99.2326,99.0939,99.1679,99174.0
2015-07-24 09:30:00,107.21,107.81,107.2,107.55,37213.0,99.1216,99.6764,99.1124,99.436,37213.0
2015-07-24 09:40:00,107.58,107.69,107.42,107.47,7079.0,99.4637,99.5654,99.3158,99.362,7079.0
2015-07-24 09:50:00,107.44,107.73,107.44,107.49,8900.0,99.3343,99.6024,99.3343,99.3805,8900.0
2015-07-24 10:00:00,107.47,107.54,107.4,107.54,7695.0,99.362,99.4267,99.2973,99.4267,7695.0
2015-07-24 10:10:00,107.56,107.56,107.21,107.3,13799.0,99.4452,99.4452,99.1216,99.2048,13799.0
2015-07-24 10:20:00,107.34,107.34,107.17,107.33,14121.0,99.2418,99.2418,99.0846,99.2326,14121.0
2015-07-24 10:30:00,107.37,107.37,107.21,107.29,7218.0,99.2696,99.2696,99.1216,99.1956,7218.0
2015-07-24 10:40:00,107.28,107.35,107.18,107.22,10337.0,99.1863,99.2511,99.0939,99.1309,10337.0
2015-07-24 10:50:00,107.24,107.35,107.17,107.19,9484.0,99.1494,99.2511,99.0846,99.1031,9484.0
2015-07-24 11:00:00,107.16,107.3,107.15,107.22,12469.0,99.0754,99.2048,99.0662,99.1309,12469.0
2015-07-24 11:10:00,107.15,107.29,107.15,107.29,3928.0,99.0662,99.1956,99.0662,99.1956,3928.0
2015-07-24 11:20:00,107.3,107.38,107.3,107.33,4372.0,99.2048,99.2788,99.2048,99.2326,4372.0
2015-07-24 11:30:00,107.35,107.35,107.26,107.32,7593.0,99.2511,99.2511,99.1679,99.2233,7593.0
2015-07-24 11:40:00,107.34,107.36,107.26,107.32,5880.0,99.2418,99.2603,99.1679,99.2233,5880.0
2015-07-24 11:50:00,107.31,107.32,107.23,107.27,8046.0,99.2141,99.2233,99.1401,99.1771,8046.0
2015-07-24 12:00:00,107.25,107.26,107.19,107.19,7177.0,99.1586,99.1679,99.1031,99.1031,7177.0
2015-07-24 12:10:00,107.17,107.21,107.08,107.08,3760.0,99.0846,99.1216,99.0014,99.0014,3760.0
2015-07-24 12:20:00,107.12,107.13,106.99,107.03,7641.0,99.0384,99.0477,98.9182,98.9552,7641.0
2015-07-24 12:30:00,106.99,107.04,106.94,107.01,6441.0,98.9182,98.9644,98.872,98.9367,6441.0
2015-07-24 12:40:00,107.01,107.02,106.91,106.95,8707.0,98.9367,98.946,98.8443,98.8812,8707.0
2015-07-24 12:50:00,106.96,107.02,106.92,106.94,5700.0,98.8905,98.946,98.8535,98.872,5700.0
2015-07-24 13:00:00,106.94,107.03,106.93,106.95,6695.0,98.872,98.9552,98.8627,98.8812,6695.0
2015-07-24 13:10:00,106.97,107.0,106.88,106.95,6414.0,98.8997,98.9275,98.8165,98.8812,6414.0
2015-07-24 13:20:00,106.95,107.03,106.89,106.95,8033.0,98.8812,98.9552,98.8258,98.8812,8033.0
2015-07-24 13:30:00,106.93,106.96,106.84,106.85,6512.0,98.8627,98.8905,98.7795,98.7888,6512.0
2015-07-24 13:40:00,106.82,106.82,106.64,106.76,9094.0,98.761,98.761,98.5946,98.7056,9094.0
2015-07-24 13:50:00,106.77,106.82,106.68,106.69,10629.0,98.7148,98.761,98.6316,98.6409,10629.0
2015-07-24 14:00:00,106.66,106.73,106.63,106.65,7842.0,98.6131,98.6778,98.5854,98.6039,7842.0
2015-07-24 14:10:00,106.65,106.71,106.49,106.55,10305.0,98.6039,98.6593,98.4559,98.5114,10305.0
2015-07-24 14:20:00,106.58,106.64,106.48,106.62,8359.0,98.5392,98.5946,98.4467,98.5761,8359.0
2015-07-24 14:30:00,106.59,106.62,106.5,106.55,9312.0,98.5484,98.5761,98.4652,98.5114,9312.0
2015-07-24 14:40:00,106.57,106.71,106.55,106.67,8315.0,98.5299,98.6593,98.5114,98.6224,8315.0
2015-07-24 14:50:00,106.67,106.73,106.57,106.7,7722.0,98.6224,98.6778,98.5299,98.6501,7722.0
2015-07-24 15:00:00,106.68,106.77,106.58,106.76,19782.0,98.6316,98.7148,98.5392,98.7056,19782.0
2015-07-24 15:10:00,106.78,106.86,106.78,106.79,14815.0,98.7241,98.798,98.7241,98.7333,14815.0
2015-07-24 15:20:00,106.81,106.86,106.64,106.67,19281.0,98.7518,98.798,98.5946,98.6224,19281.0
2015-07-24 15:30:00,106.68,106.68,106.54,106.58,21130.0,98.6316,98.6316,98.5022,98.5392,21130.0
2015-07-24 15:40:00,106.58,106.7,106.52,106.65,29352.0,98.5392,98.6501,98.4837,98.6039,29352.0
2015-07-24 15:50:00,106.56,106.75,106.54,106.69,81650.0,98.5207,98.6963,98.5022,98.6409,81650.0
2015-07-27 09:30:00,106.12,106.49,105.65,106.01,61230.0,98.1139,98.4559,97.6793,98.0122,61230.0
2015-07-27 09:40:00,106.04,106.04,105.61,105.84,25576.0,98.0399,98.0399,97.6423,97.855,25576.0
2015-07-27 09:50:00,105.82,105.82,105.57,105.57,26614.0,97.8365,97.8365,97.6054,97.6054,26614.0
2015-07-27 10:00:00,105.6,105.7,105.43,105.63,35925.0,97.6331,97.7255,97.4759,97.6608,35925.0
2015-07-27 10:10:00,105.58,105.69,105.54,105.66,14145.0,97.6146,97.7163,97.5776,97.6886,14145.0
2015-07-27 10:20:00,105.66,105.66,105.4,105.41,20426.0,97.6886,97.6886,97.4482,97.4574,20426.0
2015-07-27 10:30:00,105.46,105.6,105.4,105.5,18700.0,97.5037,97.6331,97.4482,97.5406,18700.0
2015-07-27 10:40:00,105.5,105.58,105.39,105.39,21362.0,97.5406,97.6146,97.4389,97.4389,21362.0
2015-07-27 10:50:00,105.41,105.41,105.16,105.21,28973.0,97.4574,97.4574,97.2263,97.2725,28973.0
2015-07-27 11:00:00,105.22,105.35,105.16,105.29,19564.0,97.2818,97.402,97.2263,97.3465,19564.0
2015-07-27 11:10:00,105.28,105.31,105.05,105.09,17137.0,97.3372,97.365,97.1246,97.1616,17137.0
2015-07-27 11:20:00,105.09,105.21,105.0,105.04,13012.0,97.1616,97.2725,97.0784,97.1153,13012.0
2015-07-27 11:30:00,105.06,105.09,104.93,104.99,12700.0,97.1338,97.1616,97.0136,97.0691,12700.0
2015-07-27 11:40:00,104.99,105.11,104.96,105.05,9288.0,97.0691,97.1801,97.0414,97.1246,9288.0
2015-07-27 11:50:00,105.06,105.19,105.01,105.17,9400.0,97.1338,97.254,97.0876,97.2355,9400.0
2015-07-27 12:00:00,105.18,105.2,105.04,105.1,6000.0,97.2448,97.2633,97.1153,97.1708,6000.0
2015-07-27 12:10:00,105.08,105.11,105.0,105.1,9101.0,97.1523,97.1801,97.0784,97.1708,9101.0
2015-07-27 12:20:00,105.11,105.28,105.11,105.2,9733.0,97.1801,97.3372,97.1801,97.2633,9733.0
2015-07-27 12:30:00,105.24,105.27,105.18,105.23,9632.0,97.3002,97.328,97.2448,97.291,9632.0
2015-07-27 12:40:00,105.24,105.24,105.14,105.14,6925.0,97.3002,97.3002,97.2078,97.2078,6925.0
2015-07-27 12:50:00,105.15,105.15,105.06,105.12,8971.0,97.217,97.217,97.1338,97.1893,8971.0
2015-07-27 13:00:00,105.13,105.2,105.12,105.2,5659.0,97.1985,97.2633,97.1893,97.2633,5659.0
2015-07-27 13:10:00,105.22,105.24,105.11,105.11,10566.0,97.2818,97.3002,97.1801,97.1801,10566.0
2015-07-27 13:20:00,105.09,105.1,105.02,105.06,7946.0,97.1616,97.1708,97.0968,97.1338,7946.0
2015-07-27 13:30:00,105.03,105.07,104.9,104.94,9009.0,97.1061,97.1431,96.9859,97.0229,9009.0
2015-07-27 13:40:00,104.96,105.17,104.94,105.11,19672.0,97.0414,97.2355,97.0229,97.1801,19672.0
2015-07-27 13:50:00,105.15,105.2,105.08,105.11,8277.0,97.217,97.2633,97.1523,97.1801,8277.0
2015-07-27 14:00:00,105.11,105.27,105.1,105.22,13399.0,97.1801,97.328,97.1708,97.2818,13399.0
2015-07-27 14:10:00,105.22,105.49,105.21,105.42,27747.0,97.2818,97.5314,97.2725,97.4667,27747.0
2015-07-27 14:20:00,105.45,105.49,105.34,105.39,13385.0,97.4944,97.5314,97.3927,97.4389,13385.0
2015-07-27 14:30:00,105.39,105.42,105.18,105.25,17316.0,97.4389,97.4667,97.2448,97.3095,17316.0
2015-07-27 14:40:00,105.27,105.33,105.21,105.23,10062.0,97.328,97.3835,97.2725,97.291,10062.0
2015-07-27 14:50:00,105.24,105.34,105.2,105.34,12290.0,97.3002,97.3927,97.2633,97.3927,12290.0
2015-07-27 15:00:00,105.33,105.33,105.17,105.17,14859.0,97.3835,97.3835,97.2355,97.2355,14859.0
2015-07-27 15:10:00,105.19,105.32,105.19,105.2,21740.0,97.254,97.3742,97.254,97.2633,21740.0
2015-07-27 15:20:00,105.2,105.28,105.14,105.14,16483.0,97.2633,97.3372,97.2078,97.2078,16483.0
2015-07-27 15:30:00,105.14,105.19,105.08,105.12,26355.0,97.2078,97.254,97.1523,97.1893,26355.0
2015-07-27 15:40:00,105.12,105.12,104.9,104.97,45464.0,97.1893,97.1893,96.9859,97.0506,45464.0
2015-07-27 15:50:00,104.96,105.02,104.77,105.01,151984.0,97.0414,97.0968,96.8657,97.0876,151984.0
2015-07-28 09:30:00,105.04,105.29,104.37,104.38,27987.0,97.1153,97.3465,96.4959,96.5051,27987.0
2015-07-28 09:40:00,104.55,104.55,104.17,104.22,25294.0,96.6623,96.6623,96.311,96.3572,25294.0
2015-07-28 09:50:00,104.32,104.76,104.09,104.55,21781.0,96.4497,96.8565,96.237,96.6623,21781.0
2015-07-28 10:00:00,104.56,104.66,104.21,104.3,19527.0,96.6716,96.764,96.348,96.4312,19527.0
2015-07-28 10:10:00,104.34,104.61,104.22,104.22,15546.0,96.4681,96.7178,96.3572,96.3572,15546.0
2015-07-28 10:20:00,104.18,104.33,103.66,103.66,32491.0,96.3202,96.4589,95.8395,95.8395,32491.0
2015-07-28 10:30:00,103.68,103.86,103.68,103.71,29092.0,95.8579,96.0244,95.8579,95.8857,29092.0
2015-07-28 10:40:00,103.75,104.0,103.75,103.93,20611.0,95.9227,96.1538,95.9227,96.0891,20611.0
2015-07-28 10:50:00,103.93,103.99,103.81,103.89,41513.0,96.0891,96.1446,95.9781,96.0521,41513.0
2015-07-28 11:00:00,103.89,103.96,103.88,103.96,23015.0,96.0521,96.1168,96.0429,96.1168,23015.0
2015-07-28 11:10:00,103.96,104.14,103.91,104.13,17383.0,96.1168,96.2832,96.0706,96.274,17383.0
2015-07-28 11:20:00,104.13,104.14,103.95,103.98,26656.0,96.274,96.2832,96.1076,96.1353,26656.0
2015-07-28 11:30:00,104.0,104.15,104.0,104.06,27644.0,96.1538,96.2925,96.1538,96.2093,27644.0
2015-07-28 11:40:00,104.05,104.09,103.96,103.96,22460.0,96.2,96.237,96.1168,96.1168,22460.0
2015-07-28 11:50:00,103.97,104.11,103.92,104.11,18747.0,96.1261,96.2555,96.0798,96.2555,18747.0
2015-07-28 12:00:00,104.14,104.24,104.07,104.16,26591.0,96.2832,96.3757,96.2185,96.3017,26591.0
2015-07-28 12:10:00,104.2,104.23,104.06,104.16,43683.0,96.3387,96.3664,96.2093,96.3017,43683.0
2015-07-28 12:20:00,104.23,104.56,104.19,104.52,23282.0,96.3664,96.6716,96.3295,96.6346,23282.0
2015-07-28 12:30:00,104.56,104.59,104.51,104.52,8620.0,96.6716,96.6993,96.6253,96.6346,8620.0
2015-07-28 12:40:00,104.51,104.55,104.36,104.36,15347.0,96.6253,96.6623,96.4866,96.4866,15347.0
2015-07-28 12:50:00,104.37,104.48,104.28,104.44,22827.0,96.4959,96.5976,96.4127,96.5606,22827.0
2015-07-28 13:00:00,104.42,104.67,104.41,104.67,12738.0,96.5421,96.7733,96.5329,96.7733,12738.0
2015-07-28 13:10:00,104.68,104.74,104.66,104.69,13519.0,96.7825,96.838,96.764,96.7917,13519.0
2015-07-28 13:20:00,104.68,104.72,104.59,104.61,15500.0,96.7825,96.8195,96.6993,96.7178,15500.0
2015-07-28 13:30:00,104.59,104.61,104.49,104.55,22783.0,96.6993,96.7178,96.6068,96.6623,22783.0
2015-07-28 13:40:00,104.55,104.77,104.51,104.75,22367.0,96.6623,96.8657,96.6253,96.8472,22367.0
2015-07-28 13:50:00,104.75,104.77,104.67,104.77,11120.0,96.8472,96.8657,96.7733,96.8657,11120.0
2015-07-28 14:00:00,104.76,105.0,104.73,104.95,14416.0,96.8565,97.0784,96.8287,97.0321,14416.0
2015-07-28 14:10:00,104.97,105.1,104.92,105.05,7917.0,97.0506,97.1708,97.0044,97.1246,7917.0
2015-07-28 14:20:00,105.05,105.15,105.02,105.12,13121.0,97.1246,97.217,97.0968,97.1893,13121.0
2015-07-28 14:30:00,105.12,105.12,104.8,104.82,18630.0,97.1893,97.1893,96.8934,96.9119,18630.0
2015-07-28 14:40:00,104.82,104.99,104.78,104.99,15081.0,96.9119,97.0691,96.875,97.0691,15081.0
2015-07-28 14:50:00,104.99,105.24,104.99,105.23,27514.0,97.0691,97.3002,97.0691,97.291,27514.0
2015-07-28 15:00:00,105.22,105.27,105.16,105.27,24032.0,97.2818,97.328,97.2263,97.328,24032.0
2015-07-28 15:10:00,105.28,105.47,105.26,105.45,26841.0,97.3372,97.5129,97.3187,97.4944,26841.0
2015-07-28 15:20:00,105.47,105.52,105.44,105.46,41246.0,97.5129,97.5591,97.4852,97.5037,41246.0
2015-07-28 15:30:00,105.44,105.58,105.42,105.54,27739.0,97.4852,97.6146,97.4667,97.5776,27739.0
2015-07-28 15:40:00,105.54,105.64,105.54,105.6,43223.0,97.5776,97.6701,97.5776,97.6331,43223.0
2015-07-28 15:50:00,105.6,105.71,105.56,105.64,125259.0,97.6331,97.7348,97.5961,97.6701,125259.0
2015-07-29 09:30:00,105.36,105.36,104.69,105.15,40150.0,97.4112,97.4112,96.7917,97.217,40150.0
2015-07-29 09:40:00,105.28,105.28,104.64,104.78,26422.0,97.3372,97.3372,96.7455,96.875,26422.0
2015-07-29 09:50:00,104.78,105.22,104.74,104.89,25117.0,96.875,97.2818,96.838,96.9767,25117.0
2015-07-29 10:00:00,104.88,104.96,104.77,104.93,25050.0,96.9674,97.0414,96.8657,97.0136,25050.0
2015-07-29 10:10:00,104.87,104.96,104.56,104.64,35234.0,96.9582,97.0414,96.6716,96.7455,35234.0
2015-07-29 10:20:00,104.65,104.71,104.46,104.46,20723.0,96.7548,96.8102,96.5791,96.5791,20723.0
2015-07-29 10:30:00,104.46,104.72,104.42,104.71,29199.0,96.5791,96.8195,96.5421,96.8102,29199.0
2015-07-29 10:40:00,104.69,104.87,104.69,104.7,18700.0,96.7917,96.9582,96.7917,96.801,18700.0
2015-07-29 10:50:00,104.68,104.79,104.57,104.58,19996.0,96.7825,96.8842,96.6808,96.69,19996.0
2015-07-29 11:00:00,104.58,104.77,104.56,104.57,23502.0,96.69,96.8657,96.6716,96.6808,23502.0
2015-07-29 11:10:00,104.56,104.63,104.44,104.51,13473.0,96.6716,96.7363,96.5606,96.6253,13473.0
2015-07-29 11:20:00,104.5,104.74,104.45,104.47,25073.0,96.6161,96.838,96.5699,96.5883,25073.0
2015-07-29 11:30:00,104.47,104.72,104.46,104.7,14300.0,96.5883,96.8195,96.5791,96.801,14300.0
2015-07-29 11:40:00,104.7,105.02,104.69,105.0,20628.0,96.801,97.0968,96.7917,97.0784,20628.0
2015-07-29 11:50:00,105.0,105.16,104.91,105.0,18098.0,97.0784,97.2263,96.9951,97.0784,18098.0
2015-07-29 12:00:00,105.08,105.08,104.88,104.98,8450.0,97.1523,97.1523,96.9674,97.0599,8450.0
2015-07-29 12:10:00,104.98,105.1,104.98,105.06,10517.0,97.0599,97.1708,97.0599,97.1338,10517.0
2015-07-29 12:20:00,105.06,105.13,105.04,105.13,8035.0,97.1338,97.1985,97.1153,97.1985,8035.0
2015-07-29 12:30:00,105.14,105.19,105.1,105.15,20399.0,97.2078,97.254,97.1708,97.217,20399.0
2015-07-29 12:40:00,105.15,105.21,105.14,105.16,41478.0,97.217,97.2725,97.2078,97.2263,41478.0
2015-07-29 12:50:00,105.18,105.29,105.13,105.13,11830.0,97.2448,97.3465,97.1985,97.1985,11830.0
2015-07-29 13:00:00,105.18,105.18,104.99,104.99,9472.0,97.2448,97.2448,97.0691,97.0691,9472.0
2015-07-29 13:10:00,104.98,105.12,104.98,105.08,8500.0,97.0599,97.1893,97.0599,97.1523,8500.0
2015-07-29 13:20:00,105.03,105.11,104.97,105.08,8413.0,97.1061,97.1801,97.0506,97.1523,8413.0
2015-07-29 13:30:00,105.04,105.12,104.97,105.05,5905.0,97.1153,97.1893,97.0506,97.1246,5905.0
2015-07-29 13:40:00,105.06,105.08,104.9,104.96,13828.0,97.1338,97.1523,96.9859,97.0414,13828.0
2015-07-29 13:50:00,104.96,105.04,104.89,104.98,10976.0,97.0414,97.1153,96.9767,97.0599,10976.0
2015-07-29 14:00:00,104.97,105.37,104.86,104.98,27653.0,97.0506,97.4204,96.9489,97.0599,27653.0
2015-07-29 14:10:00,104.92,105.19,104.89,105.19,8700.0,97.0044,97.254,96.9767,97.254,8700.0
2015-07-29 14:20:00,105.2,105.2,104.97,105.14,8713.0,97.2633,97.2633,97.0506,97.2078,8713.0
2015-07-29 14:30:00,105.12,105.23,105.0,105.21,24106.0,97.1893,97.291,97.0784,97.2725,24106.0
2015-07-29 14:40:00,105.22,105.45,105.22,105.38,16416.0,97.2818,97.4944,97.2818,97.4297,16416.0
2015-07-29 14:50:00,105.46,105.5,105.32,105.39,13432.0,97.5037,97.5406,97.3742,97.4389,13432.0
2015-07-29 15:00:00,105.37,105.51,105.36,105.39,12817.0,97.4204,97.5499,97.4112,97.4389,12817.0
2015-07-29 15:10:00,105.39,105.5,105.33,105.37,15515.0,97.4389,97.5406,97.3835,97.4204,15515.0
2015-07-29 15:20:00,105.4,105.59,105.39,105.53,19613.0,97.4482,97.6238,97.4389,97.5684,19613.0
2015-07-29 15:30:00,105.54,105.58,105.28,105.54,27372.0,97.5776,97.6146,97.3372,97.5776,27372.0
2015-07-29 15:40:00,105.54,105.74,105.54,105.6,30878.0,97.5776,97.7625,97.5776,97.6331,30878.0
2015-07-29 15:50:00,105.62,105.7,105.51,105.51,71973.0,97.6516,97.7255,97.5499,97.5499,71973.0
2015-07-30 09:30:00,104.94,104.98,103.98,104.13,35300.0,97.0229,97.0599,96.1353,96.274,35300.0
2015-07-30 09:40:00,104.14,104.32,104.09,104.15,15472.0,96.2832,96.4497,96.237,96.2925,15472.0
2015-07-30 09:50:00,104.22,104.47,104.08,104.17,20256.0,96.3572,96.5883,96.2278,96.311,20256.0
2015-07-30 10:00:00,104.15,104.52,104.11,104.38,25206.0,96.2925,96.6346,96.2555,96.5051,25206.0
2015-07-30 10:10:00,104.29,104.61,104.28,104.41,20298.0,96.4219,96.7178,96.4127,96.5329,20298.0
2015-07-30 10:20:00,104.48,104.69,104.48,104.69,11907.0,96.5976,96.7917,96.5976,96.7917,11907.0
2015-07-30 10:30:00,104.74,104.81,104.42,104.42,11688.0,96.838,96.9027,96.5421,96.5421,11688.0
2015-07-30 10:40:00,104.42,104.7,104.4,104.41,12300.0,96.5421,96.801,96.5236,96.5329,12300.0
2015-07-30 10:50:00,104.41,104.65,104.32,104.33,11959.0,96.5329,96.7548,96.4497,96.4589,11959.0
2015-07-30 11:00:00,104.42,104.46,104.28,104.35,8350.0,96.5421,96.5791,96.4127,96.4774,8350.0
2015-07-30 11:10:00,104.39,104.86,104.39,104.79,9843.0,96.5144,96.9489,96.5144,96.8842,9843.0
2015-07-30 11:20:00,104.77,105.14,104.76,105.02,8968.0,96.8657,97.2078,96.8565,97.0968,8968.0
2015-07-30 11:30:00,105.06,105.41,105.06,105.38,5651.0,97.1338,97.4574,97.1338,97.4297,5651.0
2015-07-30 11:40:00,105.38,105.58,105.38,105.53,5000.0,97.4297,97.6146,97.4297,97.5684,5000.0
2015-07-30 11:50:00,105.51,105.52,105.41,105.51,5216.0,97.5499,97.5591,97.4574,97.5499,5216.0
2015-07-30 12:00:00,105.58,105.58,105.46,105.52,3700.0,97.6146,97.6146,97.5037,97.5591,3700.0
2015-07-30 12:10:00,105.54,105.7,105.52,105.65,4825.0,97.5776,97.7255,97.5591,97.6793,4825.0
2015-07-30 12:20:00,105.69,105.81,105.69,105.81,8000.0,97.7163,97.8272,97.7163,97.8272,8000.0
2015-07-30 12:30:00,105.79,105.89,105.77,105.81,20245.0,97.8088,97.9012,97.7903,97.8272,20245.0
2015-07-30 12:40:00,105.78,105.91,105.78,105.91,4735.0,97.7995,97.9197,97.7995,97.9197,4735.0
2015-07-30 12:50:00,105.91,106.0,105.87,106.0,4900.0,97.9197,98.0029,97.8827,98.0029,4900.0
2015-07-30 13:00:00,105.98,106.03,105.9,105.95,6365.0,97.9844,98.0306,97.9105,97.9567,6365.0
2015-07-30 13:10:00,105.93,105.96,105.88,105.96,5023.0,97.9382,97.9659,97.892,97.9659,5023.0
2015-07-30 13:20:00,105.91,106.0,105.87,106.0,3842.0,97.9197,98.0029,97.8827,98.0029,3842.0
2015-07-30 13:30:00,106.03,106.05,105.81,105.9,6197.0,98.0306,98.0491,97.8272,97.9105,6197.0
2015-07-30 13:40:00,105.83,105.87,105.79,105.85,4116.0,97.8457,97.8827,97.8088,97.8642,4116.0
2015-07-30 13:50:00,105.88,105.88,105.72,105.74,9155.0,97.892,97.892,97.744,97.7625,9155.0
2015-07-30 14:00:00,105.78,105.84,105.64,105.64,5968.0,97.7995,97.855,97.6701,97.6701,5968.0
2015-07-30 14:10:00,105.64,105.8,105.64,105.8,6032.0,97.6701,97.818,97.6701,97.818,6032.0
2015-07-30 14:20:00,105.78,105.79,105.72,105.78,3200.0,97.7995,97.8088,97.744,97.7995,3200.0
2015-07-30 14:30:00,105.76,105.77,105.69,105.69,4222.0,97.781,97.7903,97.7163,97.7163,4222.0
2015-07-30 14:40:00,105.68,105.84,105.68,105.83,5124.0,97.7071,97.855,97.7071,97.8457,5124.0
2015-07-30 14:50:00,105.84,105.87,105.81,105.87,2900.0,97.855,97.8827,97.8272,97.8827,2900.0
2015-07-30 15:00:00,105.89,105.96,105.86,105.93,5730.0,97.9012,97.9659,97.8735,97.9382,5730.0
2015-07-30 15:10:00,105.93,105.98,105.9,105.92,7631.0,97.9382,97.9844,97.9105,97.9289,7631.0
2015-07-30 15:20:00,105.93,106.0,105.91,105.94,8136.0,97.9382,98.0029,97.9197,97.9474,8136.0
2015-07-30 15:30:00,105.94,106.06,105.88,105.9,34047.0,97.9474,98.0584,97.892,97.9105,34047.0
2015-07-30 15:40:00,105.88,105.95,105.8,105.81,17029.0,97.892,97.9567,97.818,97.8272,17029.0
2015-07-30 15:50:00,105.78,105.87,105.73,105.75,43024.0,97.7995,97.8827,97.7533,97.7718,43024.0
2015-07-31 09:30:00,106.29,106.43,105.67,105.92,23676.0,98.271,98.4005,97.6978,97.9289,23676.0
2015-07-31 09:40:00,105.89,106.09,105.4,105.93,22815.0,97.9012,98.0861,97.4482,97.9382,22815.0
2015-07-31 09:50:00,105.8,105.97,105.67,105.77,11200.0,97.818,97.9752,97.6978,97.7903,11200.0
2015-07-31 10:00:00,105.75,105.98,105.49,105.85,9742.0,97.7718,97.9844,97.5314,97.8642,9742.0
2015-07-31 10:10:00,105.79,105.93,105.62,105.67,84506.0,97.8088,97.9382,97.6516,97.6978,84506.0
2015-07-31 10:20:00,105.74,105.95,105.73,105.79,5100.0,97.7625,97.9567,97.7533,97.8088,5100.0
2015-07-31 10:30:00,105.75,106.01,105.71,105.88,7122.0,97.7718,98.0122,97.7348,97.892,7122.0
2015-07-31 10:40:00,105.77,105.93,105.72,105.93,11495.0,97.7903,97.9382,97.744,97.9382,11495.0
2015-07-31 10:50:00,105.92,106.02,105.88,105.92,8907.0,97.9289,98.0214,97.892,97.9289,8907.0
2015-07-31 11:00:00,105.98,106.01,105.8,105.8,5800.0,97.9844,98.0122,97.818,97.818,5800.0
2015-07-31 11:10:00,105.84,105.89,105.75,105.89,7929.0,97.855,97.9012,97.7718,97.9012,7929.0
2015-07-31 11:20:00,105.85,105.95,105.78,105.95,9045.0,97.8642,97.9567,97.7995,97.9567,9045.0
2015-07-31 11:30:00,105.95,106.17,105.95,106.17,7455.0,97.9567,98.1601,97.9567,98.1601,7455.0
2015-07-31 11:40:00,106.14,106.25,106.13,106.23,7564.0,98.1323,98.2341,98.1231,98.2156,7564.0
2015-07-31 11:50:00,106.24,106.35,106.23,106.33,10194.0,98.2248,98.3265,98.2156,98.308,10194.0
2015-07-31 12:00:00,106.33,106.38,106.33,106.37,5900.0,98.308,98.3542,98.308,98.345,5900.0
2015-07-31 12:10:00,106.37,106.48,106.37,106.43,7171.0,98.345,98.4467,98.345,98.4005,7171.0
2015-07-31 12:20:00,106.42,106.48,106.4,106.44,2400.0,98.3912,98.4467,98.3727,98.4097,2400.0
2015-07-31 12:30:00,106.4,106.4,106.24,106.31,6604.0,98.3727,98.3727,98.2248,98.2895,6604.0
2015-07-31 12:40:00,106.35,106.35,106.14,106.14,3450.0,98.3265,98.3265,98.1323,98.1323,3450.0
2015-07-31 12:50:00,106.11,106.14,105.93,105.93,4100.0,98.1046,98.1323,97.9382,97.9382,4100.0
2015-07-31 13:00:00,105.96,106.1,105.94,106.07,6500.0,97.9659,98.0954,97.9474,98.0676,6500.0
2015-07-31 13:10:00,106.06,106.12,105.99,106.11,4975.0,98.0584,98.1139,97.9937,98.1046,4975.0
2015-07-31 13:20:00,106.07,106.14,106.04,106.07,6417.0,98.0676,98.1323,98.0399,98.0676,6417.0
2015-07-31 13:30:00,106.05,106.07,105.98,106.0,8092.0,98.0491,98.0676,97.9844,98.0029,8092.0
2015-07-31 13:40:00,106.0,106.07,105.98,106.02,6700.0,98.0029,98.0676,97.9844,98.0214,6700.0
2015-07-31 13:50:00,106.02,106.05,105.98,106.0,8500.0,98.0214,98.0491,97.9844,98.0029,8500.0
2015-07-31 14:00:00,106.03,106.17,106.01,106.09,15726.0,98.0306,98.1601,98.0122,98.0861,15726.0
2015-07-31 14:10:00,106.09,106.12,105.98,105.98,21486.0,98.0861,98.1139,97.9844,97.9844,21486.0
2015-07-31 14:20:00,105.99,105.99,105.76,105.82,31491.0,97.9937,97.9937,97.781,97.8365,31491.0
2015-07-31 14:30:00,105.8,105.85,105.71,105.77,24367.0,97.818,97.8642,97.7348,97.7903,24367.0
2015-07-31 14:40:00,105.76,105.8,105.55,105.59,18429.0,97.781,97.818,97.5869,97.6238,18429.0
2015-07-31 14:50:00,105.59,105.71,105.58,105.69,27514.0,97.6238,97.7348,97.6146,97.7163,27514.0
2015-07-31 15:00:00,105.69,105.83,105.59,105.64,17246.0,97.7163,97.8457,97.6238,97.6701,17246.0
2015-07-31 15:10:00,105.6,105.7,105.58,105.7,15194.0,97.6331,97.7255,97.6146,97.7255,15194.0
2015-07-31 15:20:00,105.67,105.67,105.44,105.48,17426.0,97.6978,97.6978,97.4852,97.5221,17426.0
2015-07-31 15:30:00,105.51,105.61,105.51,105.58,22567.0,97.5499,97.6423,97.5499,97.6146,22567.0
2015-07-31 15:40:00,105.57,105.59,105.48,105.54,37497.0,97.6054,97.6238,97.5221,97.5776,37497.0
2015-07-31 15:50:00,105.54,105.79,105.44,105.77,97455.0,97.5776,97.8088,97.4852,97.7903,97455.0
2015-08-03 09:30:00,104.67,105.76,104.54,105.24,23582.0,96.7733,97.781,96.6531,97.3002,23582.0
2015-08-03 09:40:00,105.16,105.24,104.88,105.14,10986.0,97.2263,97.3002,96.9674,97.2078,10986.0
2015-08-03 09:50:00,105.1,105.37,105.09,105.35,5362.0,97.1708,97.4204,97.1616,97.402,5362.0
2015-08-03 10:00:00,105.36,105.71,105.26,105.49,37758.0,97.4112,97.7348,97.3187,97.5314,37758.0
2015-08-03 10:10:00,105.54,105.75,105.41,105.41,11681.0,97.5776,97.7718,97.4574,97.4574,11681.0
2015-08-03 10:20:00,105.39,105.46,105.2,105.32,4100.0,97.4389,97.5037,97.2633,97.3742,4100.0
2015-08-03 10:30:00,105.29,105.3,105.05,105.15,6220.0,97.3465,97.3557,97.1246,97.217,6220.0
2015-08-03 10:40:00,105.17,105.31,105.16,105.23,5450.0,97.2355,97.365,97.2263,97.291,5450.0
2015-08-03 10:50:00,105.28,105.32,105.16,105.24,9900.0,97.3372,97.3742,97.2263,97.3002,9900.0
2015-08-03 11:00:00,105.29,105.31,105.21,105.29,10442.0,97.3465,97.365,97.2725,97.3465,10442.0
2015-08-03 11:10:00,105.23,105.38,105.19,105.32,13346.0,97.291,97.4297,97.254,97.3742,13346.0
2015-08-03 11:20:00,105.32,105.53,105.32,105.53,4025.0,97.3742,97.5684,97.3742,97.5684,4025.0
2015-08-03 11:30:00,105.55,105.57,105.42,105.42,32900.0,97.5869,97.6054,97.4667,97.4667,32900.0
2015-08-03 11:40:00,105.42,105.54,105.41,105.44,4900.0,97.4667,97.5776,97.4574,97.4852,4900.0
2015-08-03 11:50:00,105.44,105.44,105.32,105.33,6600.0,97.4852,97.4852,97.3742,97.3835,6600.0
2015-08-03 12:00:00,105.37,105.38,105.25,105.33,6000.0,97.4204,97.4297,97.3095,97.3835,6000.0
2015-08-03 12:10:00,105.32,105.39,105.16,105.16,6800.0,97.3742,97.4389,97.2263,97.2263,6800.0
2015-08-03 12:20:00,105.14,105.22,105.1,105.22,8000.0,97.2078,97.2818,97.1708,97.2818,8000.0
2015-08-03 12:30:00,105.17,105.17,104.88,104.97,8700.0,97.2355,97.2355,96.9674,97.0506,8700.0
2015-08-03 12:40:00,104.97,104.98,104.84,104.86,11557.0,97.0506,97.0599,96.9304,96.9489,11557.0
2015-08-03 12:50:00,104.83,104.86,104.6,104.74,15615.0,96.9212,96.9489,96.7085,96.838,15615.0
2015-08-03 13:00:00,104.71,104.73,104.55,104.61,10228.0,96.8102,96.8287,96.6623,96.7178,10228.0
2015-08-03 13:10:00,104.59,104.59,104.4,104.4,7912.0,96.6993,96.6993,96.5236,96.5236,7912.0
2015-08-03 13:20:00,104.44,104.53,104.39,104.47,16509.0,96.5606,96.6438,96.5144,96.5883,16509.0
2015-08-03 13:30:00,104.49,104.51,104.38,104.48,7850.0,96.6068,96.6253,96.5051,96.5976,7850.0
2015-08-03 13:40:00,104.45,104.57,104.45,104.54,6000.0,96.5699,96.6808,96.5699,96.6531,6000.0
2015-08-03 13:50:00,104.54,104.57,104.37,104.37,14889.0,96.6531,96.6808,96.4959,96.4959,14889.0
2015-08-03 14:00:00,104.37,104.46,104.33,104.4,14431.0,96.4959,96.5791,96.4589,96.5236,14431.0
2015-08-03 14:10:00,104.4,104.43,104.3,104.41,17726.0,96.5236,96.5514,96.4312,96.5329,17726.0
2015-08-03 14:20:00,104.41,104.5,104.36,104.49,18336.0,96.5329,96.6161,96.4866,96.6068,18336.0
2015-08-03 14:30:00,104.49,104.59,104.43,104.58,25541.0,96.6068,96.6993,96.5514,96.69,25541.0
2015-08-03 14:40:00,104.57,104.65,104.52,104.54,29366.0,96.6808,96.7548,96.6346,96.6531,29366.0
2015-08-03 14:50:00,104.51,104.56,104.43,104.48,23294.0,96.6253,96.6716,96.5514,96.5976,23294.0
2015-08-03 15:00:00,104.48,104.59,104.46,104.56,28795.0,96.5976,96.6993,96.5791,96.6716,28795.0
2015-08-03 15:10:00,104.55,104.58,104.48,104.52,30779.0,96.6623,96.69,96.5976,96.6346,30779.0
2015-08-03 15:20:00,104.52,104.69,104.49,104.66,26305.0,96.6346,96.7917,96.6068,96.764,26305.0
2015-08-03 15:30:00,104.64,104.9,104.58,104.86,32666.0,96.7455,96.9859,96.69,96.9489,32666.0
2015-08-03 15:40:00,104.88,104.97,104.68,104.68,62390.0,96.9674,97.0506,96.7825,96.7825,62390.0
2015-08-03 15:50:00,104.7,105.08,104.7,105.05,130928.0,96.801,97.1523,96.801,97.1246,130928.0
2015-08-04 09:30:00,105.24,105.29,104.96,105.09,29519.0,97.3002,97.3465,97.0414,97.1616,29519.0
2015-08-04 09:40:00,105.12,105.7,105.11,105.5,21444.0,97.1893,97.7255,97.1801,97.5406,21444.0
2015-08-04 09:50:00,105.5,105.51,105.12,105.14,18117.0,97.5406,97.5499,97.1893,97.2078,18117.0
2015-08-04 10:00:00,105.13,105.34,105.1,105.32,14100.0,97.1985,97.3927,97.1708,97.3742,14100.0
2015-08-04 10:10:00,105.31,105.44,105.2,105.35,9000.0,97.365,97.4852,97.2633,97.402,9000.0
2015-08-04 10:20:00,105.38,105.51,105.35,105.46,30100.0,97.4297,97.5499,97.402,97.5037,30100.0
2015-08-04 10:30:00,105.49,105.51,105.33,105.48,24357.0,97.5314,97.5499,97.3835,97.5221,24357.0
2015-08-04 10:40:00,105.48,105.51,105.37,105.43,20158.0,97.5221,97.5499,97.4204,97.4759,20158.0
2015-08-04 10:50:00,105.46,105.56,105.31,105.44,18752.0,97.5037,97.5961,97.365,97.4852,18752.0
2015-08-04 11:00:00,105.45,105.68,105.44,105.44,11615.0,97.4944,97.7071,97.4852,97.4852,11615.0
2015-08-04 11:10:00,105.44,105.64,105.43,105.63,9400.0,97.4852,97.6701,97.4759,97.6608,9400.0
2015-08-04 11:20:00,105.6,105.7,105.59,105.67,26802.0,97.6331,97.7255,97.6238,97.6978,26802.0
2015-08-04 11:30:00,105.7,105.77,105.62,105.73,11717.0,97.7255,97.7903,97.6516,97.7533,11717.0
2015-08-04 11:40:00,105.77,105.83,105.7,105.72,5300.0,97.7903,97.8457,97.7255,97.744,5300.0
2015-08-04 11:50:00,105.7,105.7,105.57,105.62,9468.0,97.7255,97.7255,97.6054,97.6516,9468.0
2015-08-04 12:00:00,105.61,105.67,105.54,105.6,19829.0,97.6423,97.6978,97.5776,97.6331,19829.0
2015-08-04 12:10:00,105.61,105.73,105.55,105.68,11464.0,97.6423,97.7533,97.5869,97.7071,11464.0
2015-08-04 12:20:00,105.7,105.7,105.55,105.58,9542.0,97.7255,97.7255,97.5869,97.6146,9542.0
2015-08-04 12:30:00,105.55,105.64,105.52,105.62,5000.0,97.5869,97.6701,97.5591,97.6516,5000.0
2015-08-04 12:40:00,105.63,105.72,105.56,105.63,15667.0,97.6608,97.744,97.5961,97.6608,15667.0
2015-08-04 12:50:00,105.61,105.65,105.53,105.58,3700.0,97.6423,97.6793,97.5684,97.6146,3700.0
2015-08-04 13:00:00,105.56,105.56,105.47,105.49,6139.0,97.5961,97.5961,97.5129,97.5314,6139.0
2015-08-04 13:10:00,105.49,105.57,105.45,105.53,9795.0,97.5314,97.6054,97.4944,97.5684,9795.0
2015-08-04 13:20:00,105.51,105.57,105.48,105.57,5700.0,97.5499,97.6054,97.5221,97.6054,5700.0
2015-08-04 13:30:00,105.57,105.71,105.56,105.71,25497.0,97.6054,97.7348,97.5961,97.7348,25497.0
2015-08-04 13:40:00,105.73,105.73,105.59,105.59,9303.0,97.7533,97.7533,97.6238,97.6238,9303.0
2015-08-04 13:50:00,105.57,105.57,105.39,105.43,9623.0,97.6054,97.6054,97.4389,97.4759,9623.0
2015-08-04 14:00:00,105.38,105.41,105.19,105.19,9632.0,97.4297,97.4574,97.254,97.254,9632.0
2015-08-04 14:10:00,105.18,105.18,105.07,105.13,9026.0,97.2448,97.2448,97.1431,97.1985,9026.0
2015-08-04 14:20:00,105.13,105.17,105.07,105.17,5820.0,97.1985,97.2355,97.1431,97.2355,5820.0
2015-08-04 14:30:00,105.16,105.44,105.15,105.44,13385.0,97.2263,97.4852,97.217,97.4852,13385.0
2015-08-04 14:40:00,105.43,105.58,105.4,105.55,9896.0,97.4759,97.6146,97.4482,97.5869,9896.0
2015-08-04 14:50:00,105.57,105.58,105.47,105.55,7500.0,97.6054,97.6146,97.5129,97.5869,7500.0
2015-08-04 15:00:00,105.58,105.72,105.58,105.67,27054.0,97.6146,97.744,97.6146,97.6978,27054.0
2015-08-04 15:10:00,105.67,105.71,105.61,105.61,12825.0,97.6978,97.7348,97.6423,97.6423,12825.0
2015-08-04 15:20:00,105.62,105.66,105.54,105.66,7930.0,97.6516,97.6886,97.5776,97.6886,7930.0
2015-08-04 15:30:00,105.65,105.75,105.63,105.64,10923.0,97.6793,97.7718,97.6608,97.6701,10923.0
2015-08-04 15:40:00,105.62,105.65,105.45,105.52,19548.0,97.6516,97.6793,97.4944,97.5591,19548.0
2015-08-04 15:50:00,105.48,105.64,105.43,105.6,50586.0,97.5221,97.6701,97.4759,97.6331,50586.0
2015-08-05 09:30:00,106.04,107.35,106.04,107.24,39704.0,98.0399,99.2511,98.0399,99.1494,39704.0
2015-08-05 09:40:00,107.18,107.75,107.14,107.75,17212.0,99.0939,99.6209,99.0569,99.6209,17212.0
2015-08-05 09:50:00,107.68,107.75,107.09,107.3,21759.0,99.5562,99.6209,99.0107,99.2048,21759.0
2015-08-05 10:00:00,107.32,107.57,107.15,107.47,17393.0,99.2233,99.4545,99.0662,99.362,17393.0
2015-08-05 10:10:00,107.42,107.43,107.23,107.23,7800.0,99.3158,99.325,99.1401,99.1401,7800.0
2015-08-05 10:20:00,107.24,107.28,107.12,107.22,9489.0,99.1494,99.1863,99.0384,99.1309,9489.0
2015-08-05 10:30:00,107.21,107.33,107.2,107.25,9737.0,99.1216,99.2326,99.1124,99.1586,9737.0
2015-08-05 10:40:00,107.26,107.26,106.88,106.88,6229.0,99.1679,99.1679,98.8165,98.8165,6229.0
2015-08-05 10:50:00,106.87,107.17,106.85,107.14,14000.0,98.8073,99.0846,98.7888,99.0569,14000.0
2015-08-05 11:00:00,107.11,107.21,107.08,107.2,13099.0,99.0292,99.1216,99.0014,99.1124,13099.0
2015-08-05 11:10:00,107.23,107.46,107.23,107.45,8844.0,99.1401,99.3528,99.1401,99.3435,8844.0
2015-08-05 11:20:00,107.46,107.47,107.21,107.21,8914.0,99.3528,99.362,99.1216,99.1216,8914.0
2015-08-05 11:30:00,107.26,107.42,107.25,107.42,10298.0,99.1679,99.3158,99.1586,99.3158,10298.0
2015-08-05 11:40:00,107.42,107.66,107.42,107.66,12700.0,99.3158,99.5377,99.3158,99.5377,12700.0
2015-08-05 11:50:00,107.67,107.69,107.33,107.35,10412.0,99.5469,99.5654,99.2326,99.2511,10412.0
2015-08-05 12:00:00,107.33,107.42,107.26,107.42,8806.0,99.2326,99.3158,99.1679,99.3158,8806.0
2015-08-05 12:10:00,107.38,107.39,107.04,107.08,12394.0,99.2788,99.288,98.9644,99.0014,12394.0
2015-08-05 12:20:00,107.04,107.18,106.94,107.01,9500.0,98.9644,99.0939,98.872,98.9367,9500.0
2015-08-05 12:30:00,106.98,107.07,106.84,107.01,8815.0,98.909,98.9922,98.7795,98.9367,8815.0
2015-08-05 12:40:00,106.98,107.1,106.84,107.08,9192.0,98.909,99.0199,98.7795,99.0014,9192.0
2015-08-05 12:50:00,107.09,107.27,106.97,107.15,12400.0,99.0107,99.1771,98.8997,99.0662,12400.0
2015-08-05 13:00:00,107.15,107.16,107.03,107.03,5266.0,99.0662,99.0754,98.9552,98.9552,5266.0
2015-08-05 13:10:00,107.05,107.05,106.8,106.82,9368.0,98.9737,98.9737,98.7426,98.761,9368.0
2015-08-05 13:20:00,106.83,107.01,106.8,107.01,4900.0,98.7703,98.9367,98.7426,98.9367,4900.0
2015-08-05 13:30:00,107.04,107.07,106.93,107.03,5625.0,98.9644,98.9922,98.8627,98.9552,5625.0
2015-08-05 13:40:00,107.06,107.1,106.89,106.92,10920.0,98.9829,99.0199,98.8258,98.8535,10920.0
2015-08-05 13:50:00,106.94,106.94,106.8,106.86,9550.0,98.872,98.872,98.7426,98.798,9550.0
2015-08-05 14:00:00,106.92,106.92,106.78,106.81,8287.0,98.8535,98.8535,98.7241,98.7518,8287.0
2015-08-05 14:10:00,106.77,106.93,106.76,106.93,7114.0,98.7148,98.8627,98.7056,98.8627,7114.0
2015-08-05 14:20:00,106.91,106.94,106.83,106.89,15154.0,98.8443,98.872,98.7703,98.8258,15154.0
2015-08-05 14:30:00,106.87,107.0,106.86,106.95,4974.0,98.8073,98.9275,98.798,98.8812,4974.0
2015-08-05 14:40:00,106.99,106.99,106.8,106.94,7548.0,98.9182,98.9182,98.7426,98.872,7548.0
2015-08-05 14:50:00,106.94,106.95,106.82,106.86,13197.0,98.872,98.8812,98.761,98.798,13197.0
2015-08-05 15:00:00,106.89,106.96,106.86,106.93,8706.0,98.8258,98.8905,98.798,98.8627,8706.0
2015-08-05 15:10:00,106.93,107.07,106.86,106.88,19985.0,98.8627,98.9922,98.798,98.8165,19985.0
2015-08-05 15:20:00,106.9,107.03,106.9,106.99,10709.0,98.835,98.9552,98.835,98.9182,10709.0
2015-08-05 15:30:00,106.93,107.05,106.86,106.89,20175.0,98.8627,98.9737,98.798,98.8258,20175.0
2015-08-05 15:40:00,106.88,106.94,106.82,106.94,15419.0,98.8165,98.872,98.761,98.872,15419.0
2015-08-05 15:50:00,106.92,106.92,106.74,106.77,53368.0,98.8535,98.8535,98.6871,98.7148,53368.0
2015-08-06 09:30:00,106.99,107.45,106.54,106.6,23110.0,98.9182,99.3435,98.5022,98.5576,23110.0
2015-08-06 09:40:00,106.51,106.81,106.38,106.44,33129.0,98.4744,98.7518,98.3542,98.4097,33129.0
2015-08-06 09:50:00,106.44,106.57,106.02,106.24,12642.0,98.4097,98.5299,98.0214,98.2248,12642.0
2015-08-06 10:00:00,106.24,106.5,106.23,106.43,7900.0,98.2248,98.4652,98.2156,98.4005,7900.0
2015-08-06 10:10:00,106.38,106.53,106.19,106.29,4442.0,98.3542,98.4929,98.1786,98.271,4442.0
2015-08-06 10:20:00,106.17,106.25,106.05,106.13,2600.0,98.1601,98.2341,98.0491,98.1231,2600.0
2015-08-06 10:30:00,106.05,106.12,105.96,106.01,11286.0,98.0491,98.1139,97.9659,98.0122,11286.0
2015-08-06 10:40:00,105.99,106.05,105.89,105.96,8000.0,97.9937,98.0491,97.9012,97.9659,8000.0
2015-08-06 10:50:00,105.98,106.07,105.91,106.03,20521.0,97.9844,98.0676,97.9197,98.0306,20521.0
2015-08-06 11:00:00,106.02,106.04,105.84,105.9,8783.0,98.0214,98.0399,97.855,97.9105,8783.0
2015-08-06 11:10:00,105.88,105.91,105.78,105.91,5200.0,97.892,97.9197,97.7995,97.9197,5200.0
2015-08-06 11:20:00,105.88,105.96,105.74,105.74,9671.0,97.892,97.9659,97.7625,97.7625,9671.0
2015-08-06 11:30:00,105.75,105.77,105.53,105.57,6800.0,97.7718,97.7903,97.5684,97.6054,6800.0
2015-08-06 11:40:00,105.56,105.56,105.44,105.49,8198.0,97.5961,97.5961,97.4852,97.5314,8198.0
2015-08-06 11:50:00,105.49,105.49,105.26,105.29,16193.0,97.5314,97.5314,97.3187,97.3465,16193.0
2015-08-06 12:00:00,105.34,105.51,105.31,105.51,18342.0,97.3927,97.5499,97.365,97.5499,18342.0
2015-08-06 12:10:00,105.52,105.52,105.23,105.25,10213.0,97.5591,97.5591,97.291,97.3095,10213.0
2015-08-06 12:20:00,105.22,105.25,105.09,105.2,7215.0,97.2818,97.3095,97.1616,97.2633,7215.0
2015-08-06 12:30:00,105.21,105.22,104.96,104.97,7407.0,97.2725,97.2818,97.0414,97.0506,7407.0
2015-08-06 12:40:00,104.97,105.05,104.88,105.01,9751.0,97.0506,97.1246,96.9674,97.0876,9751.0
2015-08-06 12:50:00,104.97,105.01,104.81,104.82,10445.0,97.0506,97.0876,96.9027,96.9119,10445.0
2015-08-06 13:00:00,104.8,104.84,104.7,104.76,11386.0,96.8934,96.9304,96.801,96.8565,11386.0
2015-08-06 13:10:00,104.78,104.79,104.67,104.69,12551.0,96.875,96.8842,96.7733,96.7917,12551.0
2015-08-06 13:20:00,104.68,105.09,104.65,104.92,65910.0,96.7825,97.1616,96.7548,97.0044,65910.0
2015-08-06 13:30:00,104.93,105.02,104.92,104.95,30425.0,97.0136,97.0968,97.0044,97.0321,30425.0
2015-08-06 13:40:00,104.95,104.98,104.85,104.92,11232.0,97.0321,97.0599,96.9397,97.0044,11232.0
2015-08-06 13:50:00,104.92,104.92,104.62,104.66,23600.0,97.0044,97.0044,96.727,96.764,23600.0
2015-08-06 14:00:00,104.63,104.66,104.47,104.52,10910.0,96.7363,96.764,96.5883,96.6346,10910.0
2015-08-06 14:10:00,104.48,104.69,104.48,104.68,23425.0,96.5976,96.7917,96.5976,96.7825,23425.0
2015-08-06 14:20:00,104.69,105.05,104.65,105.02,41853.0,96.7917,97.1246,96.7548,97.0968,41853.0
2015-08-06 14:30:00,105.03,105.08,104.67,104.73,82455.0,97.1061,97.1523,96.7733,96.8287,82455.0
2015-08-06 14:40:00,104.78,104.85,104.69,104.72,22402.0,96.875,96.9397,96.7917,96.8195,22402.0
2015-08-06 14:50:00,104.69,104.73,104.48,104.55,16640.0,96.7917,96.8287,96.5976,96.6623,16640.0
2015-08-06 15:00:00,104.57,104.62,104.46,104.53,13063.0,96.6808,96.727,96.5791,96.6438,13063.0
2015-08-06 15:10:00,104.51,104.54,104.41,104.46,22265.0,96.6253,96.6531,96.5329,96.5791,22265.0
2015-08-06 15:20:00,104.45,104.52,104.27,104.33,16232.0,96.5699,96.6346,96.4034,96.4589,16232.0
2015-08-06 15:30:00,104.3,104.3,104.11,104.13,34437.0,96.4312,96.4312,96.2555,96.274,34437.0
2015-08-06 15:40:00,104.15,104.32,104.14,104.3,52066.0,96.2925,96.4497,96.2832,96.4312,52066.0
2015-08-06 15:50:00,104.27,104.42,104.05,104.17,209673.0,96.4034,96.5421,96.2,96.311,209673.0
2015-08-07 09:30:00,104.05,104.82,103.6,103.61,38051.0,96.2,96.9119,95.784,95.7932,38051.0
2015-08-07 09:40:00,103.57,103.98,103.45,103.85,41766.0,95.7562,96.1353,95.6453,96.0151,41766.0
2015-08-07 09:50:00,103.88,104.29,103.72,104.19,20800.0,96.0429,96.4219,95.8949,96.3295,20800.0
2015-08-07 10:00:00,104.15,104.64,104.02,104.33,37117.0,96.2925,96.7455,96.1723,96.4589,37117.0
2015-08-07 10:10:00,104.28,104.28,104.03,104.1,53581.0,96.4127,96.4127,96.1815,96.2463,53581.0
2015-08-07 10:20:00,104.1,104.2,103.96,104.08,23296.0,96.2463,96.3387,96.1168,96.2278,23296.0
2015-08-07 10:30:00,104.07,104.36,103.99,104.34,36224.0,96.2185,96.4866,96.1446,96.4681,36224.0
2015-08-07 10:40:00,104.34,104.35,104.18,104.22,36212.0,96.4681,96.4774,96.3202,96.3572,36212.0
2015-08-07 10:50:00,104.25,104.29,103.97,104.02,21695.0,96.3849,96.4219,96.1261,96.1723,21695.0
2015-08-07 11:00:00,103.94,104.18,103.88,104.07,21668.0,96.0983,96.3202,96.0429,96.2185,21668.0
2015-08-07 11:10:00,104.08,104.12,103.86,103.87,25645.0,96.2278,96.2647,96.0244,96.0336,25645.0
2015-08-07 11:20:00,103.87,104.0,103.86,103.97,18522.0,96.0336,96.1538,96.0244,96.1261,18522.0
2015-08-07 11:30:00,103.96,103.99,103.73,103.8,22458.0,96.1168,96.1446,95.9042,95.9689,22458.0
2015-08-07 11:40:00,103.81,103.95,103.76,103.81,20209.0,95.9781,96.1076,95.9319,95.9781,20209.0
2015-08-07 11:50:00,103.84,103.96,103.75,103.95,22710.0,96.0059,96.1168,95.9227,96.1076,22710.0
2015-08-07 12:00:00,103.96,104.09,103.92,103.98,268263.0,96.1168,96.237,96.0798,96.1353,268263.0
2015-08-07 12:10:00,103.99,104.08,103.97,104.05,48044.0,96.1446,96.2278,96.1261,96.2,48044.0
2015-08-07 12:20:00,104.03,104.19,103.92,104.04,13319.0,96.1815,96.3295,96.0798,96.1908,13319.0
2015-08-07 12:30:00,104.02,104.02,103.83,103.96,17017.0,96.1723,96.1723,95.9966,96.1168,17017.0
2015-08-07 12:40:00,103.98,104.08,103.95,103.99,6300.0,96.1353,96.2278,96.1076,96.1446,6300.0
2015-08-07 12:50:00,104.0,104.09,103.91,104.0,7425.0,96.1538,96.237,96.0706,96.1538,7425.0
2015-08-07 13:00:00,104.01,104.01,103.92,103.94,7800.0,96.163,96.163,96.0798,96.0983,7800.0
2015-08-07 13:10:00,103.94,103.94,103.85,103.93,10141.0,96.0983,96.0983,96.0151,96.0891,10141.0
2015-08-07 13:20:00,103.92,103.98,103.84,103.91,10031.0,96.0798,96.1353,96.0059,96.0706,10031.0
2015-08-07 13:30:00,103.91,104.21,103.91,104.18,12900.0,96.0706,96.348,96.0706,96.3202,12900.0
2015-08-07 13:40:00,104.18,104.22,104.12,104.17,10672.0,96.3202,96.3572,96.2647,96.311,10672.0
2015-08-07 13:50:00,104.21,104.26,104.14,104.2,9034.0,96.348,96.3942,96.2832,96.3387,9034.0
2015-08-07 14:00:00,104.19,104.24,104.08,104.24,14468.0,96.3295,96.3757,96.2278,96.3757,14468.0
2015-08-07 14:10:00,104.22,104.25,104.16,104.16,13918.0,96.3572,96.3849,96.3017,96.3017,13918.0
2015-08-07 14:20:00,104.16,104.29,104.12,104.26,13855.0,96.3017,96.4219,96.2647,96.3942,13855.0
2015-08-07 14:30:00,104.25,104.55,104.25,104.52,29197.0,96.3849,96.6623,96.3849,96.6346,29197.0
2015-08-07 14:40:00,104.51,104.6,104.43,104.59,24756.0,96.6253,96.7085,96.5514,96.6993,24756.0
2015-08-07 14:50:00,104.62,104.78,104.61,104.78,21984.0,96.727,96.875,96.7178,96.875,21984.0
2015-08-07 15:00:00,104.77,104.89,104.72,104.88,25000.0,96.8657,96.9767,96.8195,96.9674,25000.0
2015-08-07 15:10:00,104.88,104.97,104.75,104.95,30444.0,96.9674,97.0506,96.8472,97.0321,30444.0
2015-08-07 15:20:00,104.94,105.33,104.94,105.29,46638.0,97.0229,97.3835,97.0229,97.3465,46638.0
2015-08-07 15:30:00,105.26,105.44,105.24,105.38,40479.0,97.3187,97.4852,97.3002,97.4297,40479.0
2015-08-07 15:40:00,105.37,105.37,105.08,105.1,71203.0,97.4204,97.4204,97.1523,97.1708,71203.0
2015-08-07 15:50:00,105.09,105.44,105.09,105.44,147266.0,97.1616,97.4852,97.1616,97.4852,147266.0
2015-08-10 09:30:00,103.09,104.36,102.01,103.96,96613.0,95.3125,96.4866,94.3139,96.1168,96613.0
2015-08-10 09:40:00,103.95,104.49,103.54,104.25,53329.0,96.1076,96.6068,95.7285,96.3849,53329.0
2015-08-10 09:50:00,104.28,104.42,103.8,104.01,34750.0,96.4127,96.5421,95.9689,96.163,34750.0
2015-08-10 10:00:00,104.06,104.48,104.03,104.38,24889.0,96.2093,96.5976,96.1815,96.5051,24889.0
2015-08-10 10:10:00,104.4,104.51,104.22,104.24,22115.0,96.5236,96.6253,96.3572,96.3757,22115.0
2015-08-10 10:20:00,104.23,104.24,103.76,103.77,38859.0,96.3664,96.3757,95.9319,95.9412,38859.0
2015-08-10 10:30:00,103.81,103.81,103.29,103.34,21644.0,95.9781,95.9781,95.4974,95.5436,21644.0
2015-08-10 10:40:00,103.39,103.59,103.3,103.53,24523.0,95.5898,95.7747,95.5066,95.7193,24523.0
2015-08-10 10:50:00,103.59,103.63,103.4,103.63,28294.0,95.7747,95.8117,95.5991,95.8117,28294.0
2015-08-10 11:00:00,103.65,104.08,103.64,104.08,15166.0,95.8302,96.2278,95.821,96.2278,15166.0
2015-08-10 11:10:00,104.12,104.27,104.06,104.2,16452.0,96.2647,96.4034,96.2093,96.3387,16452.0
2015-08-10 11:20:00,104.19,104.3,104.17,104.2,15452.0,96.3295,96.4312,96.311,96.3387,15452.0
2015-08-10 11:30:00,104.22,104.35,104.18,104.28,21632.0,96.3572,96.4774,96.3202,96.4127,21632.0
2015-08-10 11:40:00,104.35,104.54,104.33,104.54,14306.0,96.4774,96.6531,96.4589,96.6531,14306.0
2015-08-10 11:50:00,104.55,104.8,104.52,104.66,36836.0,96.6623,96.8934,96.6346,96.764,36836.0
2015-08-10 12:00:00,104.67,104.72,104.64,104.7,15711.0,96.7733,96.8195,96.7455,96.801,15711.0
2015-08-10 12:10:00,104.73,104.83,104.72,104.78,10624.0,96.8287,96.9212,96.8195,96.875,10624.0
2015-08-10 12:20:00,104.8,104.86,104.73,104.75,8682.0,96.8934,96.9489,96.8287,96.8472,8682.0
2015-08-10 12:30:00,104.77,104.78,104.66,104.68,9298.0,96.8657,96.875,96.764,96.7825,9298.0
2015-08-10 12:40:00,104.69,104.69,104.54,104.67,14964.0,96.7917,96.7917,96.6531,96.7733,14964.0
2015-08-10 12:50:00,104.66,104.66,104.45,104.45,10448.0,96.764,96.764,96.5699,96.5699,10448.0
2015-08-10 13:00:00,104.48,104.74,104.48,104.74,12092.0,96.5976,96.838,96.5976,96.838,12092.0
2015-08-10 13:10:00,104.75,104.95,104.75,104.88,12240.0,96.8472,97.0321,96.8472,96.9674,12240.0
2015-08-10 13:20:00,104.83,104.93,104.78,104.89,6441.0,96.9212,97.0136,96.875,96.9767,6441.0
2015-08-10 13:30:00,104.91,104.91,104.75,104.81,8996.0,96.9951,96.9951,96.8472,96.9027,8996.0
2015-08-10 13:40:00,104.81,104.88,104.75,104.82,8535.0,96.9027,96.9674,96.8472,96.9119,8535.0
2015-08-10 13:50:00,104.8,104.88,104.78,104.88,13846.0,96.8934,96.9674,96.875,96.9674,13846.0
2015-08-10 14:00:00,104.87,104.89,104.71,104.71,17452.0,96.9582,96.9767,96.8102,96.8102,17452.0
2015-08-10 14:10:00,104.71,104.99,104.68,104.94,19557.0,96.8102,97.0691,96.7825,97.0229,19557.0
2015-08-10 14:20:00,104.94,104.97,104.82,104.83,18427.0,97.0229,97.0506,96.9119,96.9212,18427.0
2015-08-10 14:30:00,104.84,104.99,104.81,104.94,13707.0,96.9304,97.0691,96.9027,97.0229,13707.0
2015-08-10 14:40:00,104.92,104.94,104.87,104.91,13686.0,97.0044,97.0229,96.9582,96.9951,13686.0
2015-08-10 14:50:00,104.91,104.93,104.79,104.91,13736.0,96.9951,97.0136,96.8842,96.9951,13736.0
2015-08-10 15:00:00,104.93,104.93,104.79,104.87,20750.0,97.0136,97.0136,96.8842,96.9582,20750.0
2015-08-10 15:10:00,104.87,104.89,104.82,104.82,20755.0,96.9582,96.9767,96.9119,96.9119,20755.0
2015-08-10 15:20:00,104.82,104.89,104.64,104.67,31498.0,96.9119,96.9767,96.7455,96.7733,31498.0
2015-08-10 15:30:00,104.68,104.74,104.57,104.59,34041.0,96.7825,96.838,96.6808,96.6993,34041.0
2015-08-10 15:40:00,104.59,104.63,104.53,104.55,39100.0,96.6993,96.7363,96.6438,96.6623,39100.0
2015-08-10 15:50:00,104.57,104.99,104.53,104.99,220916.0,96.6808,97.0691,96.6438,97.0691,220916.0
2015-08-11 09:30:00,103.7,104.51,103.08,103.46,59644.0,95.8764,96.6253,95.3032,95.6545,59644.0
2015-08-11 09:40:00,103.5,104.36,103.18,104.29,21264.0,95.6915,96.4866,95.3957,96.4219,21264.0
2015-08-11 09:50:00,104.28,104.28,103.64,104.05,18817.0,96.4127,96.4127,95.821,96.2,18817.0
2015-08-11 10:00:00,104.06,104.06,103.73,103.99,15434.0,96.2093,96.2093,95.9042,96.1446,15434.0
2015-08-11 10:10:00,104.04,104.04,103.7,103.89,36883.0,96.1908,96.1908,95.8764,96.0521,36883.0
2015-08-11 10:20:00,103.96,104.17,103.96,104.17,17295.0,96.1168,96.311,96.1168,96.311,17295.0
2015-08-11 10:30:00,104.17,104.27,103.97,104.13,20226.0,96.311,96.4034,96.1261,96.274,20226.0
2015-08-11 10:40:00,104.11,104.49,104.06,104.39,15485.0,96.2555,96.6068,96.2093,96.5144,15485.0
2015-08-11 10:50:00,104.37,104.5,104.26,104.33,18176.0,96.4959,96.6161,96.3942,96.4589,18176.0
2015-08-11 11:00:00,104.33,104.41,104.01,104.05,21519.0,96.4589,96.5329,96.163,96.2,21519.0
2015-08-11 11:10:00,104.05,104.08,103.84,103.92,17098.0,96.2,96.2278,96.0059,96.0798,17098.0
2015-08-11 11:20:00,103.93,103.96,103.65,103.65,16741.0,96.0891,96.1168,95.8302,95.8302,16741.0
2015-08-11 11:30:00,103.66,103.89,103.66,103.74,13162.0,95.8395,96.0521,95.8395,95.9134,13162.0
2015-08-11 11:40:00,103.72,103.72,103.43,103.43,14445.0,95.8949,95.8949,95.6268,95.6268,14445.0
2015-08-11 11:50:00,103.42,103.51,103.37,103.51,14452.0,95.6176,95.7008,95.5713,95.7008,14452.0
2015-08-11 12:00:00,103.54,103.68,103.51,103.68,7668.0,95.7285,95.8579,95.7008,95.8579,7668.0
2015-08-11 12:10:00,103.68,103.92,103.66,103.85,11636.0,95.8579,96.0798,95.8395,96.0151,11636.0
2015-08-11 12:20:00,103.85,103.88,103.76,103.84,7444.0,96.0151,96.0429,95.9319,96.0059,7444.0
2015-08-11 12:30:00,103.84,103.96,103.78,103.95,7844.0,96.0059,96.1168,95.9504,96.1076,7844.0
2015-08-11 12:40:00,103.97,104.05,103.94,104.02,9510.0,96.1261,96.2,96.0983,96.1723,9510.0
2015-08-11 12:50:00,103.99,104.02,103.88,103.89,15724.0,96.1446,96.1723,96.0429,96.0521,15724.0
2015-08-11 13:00:00,103.88,103.88,103.73,103.82,15073.0,96.0429,96.0429,95.9042,95.9874,15073.0
2015-08-11 13:10:00,103.82,103.82,103.6,103.69,10792.0,95.9874,95.9874,95.784,95.8672,10792.0
2015-08-11 13:20:00,103.65,103.72,103.59,103.64,15028.0,95.8302,95.8949,95.7747,95.821,15028.0
2015-08-11 13:30:00,103.65,103.88,103.63,103.83,12334.0,95.8302,96.0429,95.8117,95.9966,12334.0
2015-08-11 13:40:00,103.82,103.96,103.76,103.94,22477.0,95.9874,96.1168,95.9319,96.0983,22477.0
2015-08-11 13:50:00,103.94,103.99,103.8,103.84,22173.0,96.0983,96.1446,95.9689,96.0059,22173.0
2015-08-11 14:00:00,103.83,103.89,103.71,103.89,20102.0,95.9966,96.0521,95.8857,96.0521,20102.0
2015-08-11 14:10:00,103.89,103.91,103.64,103.67,15449.0,96.0521,96.0706,95.821,95.8487,15449.0
2015-08-11 14:20:00,103.68,103.93,103.66,103.93,10944.0,95.8579,96.0891,95.8395,96.0891,10944.0
2015-08-11 14:30:00,103.93,103.93,103.76,103.85,12768.0,96.0891,96.0891,95.9319,96.0151,12768.0
2015-08-11 14:40:00,103.83,103.85,103.74,103.75,19224.0,95.9966,96.0151,95.9134,95.9227,19224.0
2015-08-11 14:50:00,103.73,103.96,103.68,103.94,12459.0,95.9042,96.1168,95.8579,96.0983,12459.0
2015-08-11 15:00:00,103.93,104.06,103.91,103.96,29103.0,96.0891,96.2093,96.0706,96.1168,29103.0
2015-08-11 15:10:00,103.95,104.18,103.93,104.04,22947.0,96.1076,96.3202,96.0891,96.1908,22947.0
2015-08-11 15:20:00,104.06,104.38,103.93,104.33,47147.0,96.2093,96.5051,96.0891,96.4589,47147.0
2015-08-11 15:30:00,104.33,104.49,104.22,104.46,76382.0,96.4589,96.6068,96.3572,96.5791,76382.0
2015-08-11 15:40:00,104.46,104.62,104.44,104.45,74629.0,96.5791,96.727,96.5606,96.5699,74629.0
2015-08-11 15:50:00,104.45,104.66,104.45,104.62,137600.0,96.5699,96.764,96.5699,96.727,137600.0
2015-08-12 09:30:00,104.01,104.47,103.11,104.37,29184.0,96.163,96.5883,95.3309,96.4959,29184.0
2015-08-12 09:40:00,104.35,104.44,103.7,103.86,25949.0,96.4774,96.5606,95.8764,96.0244,25949.0
2015-08-12 09:50:00,103.84,104.22,103.56,104.12,13418.0,96.0059,96.3572,95.747,96.2647,13418.0
2015-08-12 10:00:00,104.12,104.16,103.82,103.82,11165.0,96.2647,96.3017,95.9874,95.9874,11165.0
2015-08-12 10:10:00,103.8,104.07,103.75,103.81,17388.0,95.9689,96.2185,95.9227,95.9781,17388.0
2015-08-12 10:20:00,103.81,103.84,103.55,103.74,36211.0,95.9781,96.0059,95.7378,95.9134,36211.0
2015-08-12 10:30:00,103.67,103.8,103.56,103.8,9400.0,95.8487,95.9689,95.747,95.9689,9400.0
2015-08-12 10:40:00,103.77,103.82,103.55,103.55,10056.0,95.9412,95.9874,95.7378,95.7378,10056.0
2015-08-12 10:50:00,103.58,103.58,103.3,103.49,23145.0,95.7655,95.7655,95.5066,95.6823,23145.0
2015-08-12 11:00:00,103.5,103.64,103.46,103.57,17790.0,95.6915,95.821,95.6545,95.7562,17790.0
2015-08-12 11:10:00,103.61,103.74,103.58,103.62,15161.0,95.7932,95.9134,95.7655,95.8025,15161.0
2015-08-12 11:20:00,103.66,103.66,103.42,103.64,10500.0,95.8395,95.8395,95.6176,95.821,10500.0
2015-08-12 11:30:00,103.61,103.66,103.4,103.42,12502.0,95.7932,95.8395,95.5991,95.6176,12502.0
2015-08-12 11:40:00,103.43,103.52,103.4,103.5,24181.0,95.6268,95.71,95.5991,95.6915,24181.0
2015-08-12 11:50:00,103.46,103.54,103.32,103.32,21222.0,95.6545,95.7285,95.5251,95.5251,21222.0
2015-08-12 12:00:00,103.33,103.52,103.32,103.51,7950.0,95.5343,95.71,95.5251,95.7008,7950.0
2015-08-12 12:10:00,103.54,103.56,103.44,103.48,20405.0,95.7285,95.747,95.636,95.673,20405.0
2015-08-12 12:20:00,103.48,103.5,103.41,103.46,29400.0,95.673,95.6915,95.6083,95.6545,29400.0
2015-08-12 12:30:00,103.49,103.7,103.44,103.7,16862.0,95.6823,95.8764,95.636,95.8764,16862.0
2015-08-12 12:40:00,103.75,103.8,103.65,103.65,6251.0,95.9227,95.9689,95.8302,95.8302,6251.0
2015-08-12 12:50:00,103.68,103.77,103.61,103.65,11023.0,95.8579,95.9412,95.7932,95.8302,11023.0
2015-08-12 13:00:00,103.66,103.88,103.63,103.73,9840.0,95.8395,96.0429,95.8117,95.9042,9840.0
2015-08-12 13:10:00,103.74,103.88,103.64,103.88,9058.0,95.9134,96.0429,95.821,96.0429,9058.0
2015-08-12 13:20:00,103.87,104.05,103.87,103.87,8350.0,96.0336,96.2,96.0336,96.0336,8350.0
2015-08-12 13:30:00,103.92,103.98,103.84,103.92,6300.0,96.0798,96.1353,96.0059,96.0798,6300.0
2015-08-12 13:40:00,103.95,104.3,103.94,104.28,6420.0,96.1076,96.4312,96.0983,96.4127,6420.0
2015-08-12 13:50:00,104.32,104.56,104.26,104.52,8448.0,96.4497,96.6716,96.3942,96.6346,8448.0
2015-08-12 14:00:00,104.5,104.56,104.39,104.55,9994.0,96.6161,96.6716,96.5144,96.6623,9994.0
2015-08-12 14:10:00,104.58,104.65,104.49,104.57,8780.0,96.69,96.7548,96.6068,96.6808,8780.0
2015-08-12 14:20:00,104.54,104.61,104.38,104.41,13984.0,96.6531,96.7178,96.5051,96.5329,13984.0
2015-08-12 14:30:00,104.41,104.55,104.27,104.53,13532.0,96.5329,96.6623,96.4034,96.6438,13532.0
2015-08-12 14:40:00,104.51,104.68,104.51,104.68,10016.0,96.6253,96.7825,96.6253,96.7825,10016.0
2015-08-12 14:50:00,104.63,104.75,104.6,104.75,13965.0,96.7363,96.8472,96.7085,96.8472,13965.0
2015-08-12 15:00:00,104.73,104.81,104.65,104.77,15435.0,96.8287,96.9027,96.7548,96.8657,15435.0
2015-08-12 15:10:00,104.75,104.75,104.62,104.73,10968.0,96.8472,96.8472,96.727,96.8287,10968.0
2015-08-12 15:20:00,104.69,104.96,104.69,104.94,17189.0,96.7917,97.0414,96.7917,97.0229,17189.0
2015-08-12 15:30:00,104.92,105.08,104.84,104.84,32079.0,97.0044,97.1523,96.9304,96.9304,32079.0
2015-08-12 15:40:00,104.84,104.85,104.63,104.71,38157.0,96.9304,96.9397,96.7363,96.8102,38157.0
2015-08-12 15:50:00,104.69,104.78,104.62,104.72,80559.0,96.7917,96.875,96.727,96.8195,80559.0
2015-08-13 09:30:00,105.02,105.17,103.76,104.91,24675.0,97.0968,97.2355,95.9319,96.9951,24675.0
2015-08-13 09:40:00,104.84,104.86,104.59,104.61,10066.0,96.9304,96.9489,96.6993,96.7178,10066.0
2015-08-13 09:50:00,104.6,104.6,104.13,104.19,8850.0,96.7085,96.7085,96.274,96.3295,8850.0
2015-08-13 10:00:00,104.12,104.46,104.03,104.29,16227.0,96.2647,96.5791,96.1815,96.4219,16227.0
2015-08-13 10:10:00,104.29,104.35,104.06,104.09,9391.0,96.4219,96.4774,96.2093,96.237,9391.0
2015-08-13 10:20:00,104.07,104.17,103.97,104.1,33656.0,96.2185,96.311,96.1261,96.2463,33656.0
2015-08-13 10:30:00,104.07,104.41,103.98,104.37,24634.0,96.2185,96.5329,96.1353,96.4959,24634.0
2015-08-13 10:40:00,104.45,104.59,104.36,104.36,15254.0,96.5699,96.6993,96.4866,96.4866,15254.0
2015-08-13 10:50:00,104.34,104.6,104.29,104.4,14486.0,96.4681,96.7085,96.4219,96.5236,14486.0
2015-08-13 11:00:00,104.4,104.44,104.11,104.15,13958.0,96.5236,96.5606,96.2555,96.2925,13958.0
2015-08-13 11:10:00,104.13,104.44,104.09,104.44,14300.0,96.274,96.5606,96.237,96.5606,14300.0
2015-08-13 11:20:00,104.42,104.53,104.18,104.25,8951.0,96.5421,96.6438,96.3202,96.3849,8951.0
2015-08-13 11:30:00,104.25,104.38,104.22,104.32,8750.0,96.3849,96.5051,96.3572,96.4497,8750.0
2015-08-13 11:40:00,104.3,104.54,104.28,104.54,6935.0,96.4312,96.6531,96.4127,96.6531,6935.0
2015-08-13 11:50:00,104.58,104.58,104.39,104.45,12400.0,96.69,96.69,96.5144,96.5699,12400.0
2015-08-13 12:00:00,104.47,104.7,104.41,104.68,9595.0,96.5883,96.801,96.5329,96.7825,9595.0
2015-08-13 12:10:00,104.69,104.75,104.62,104.64,5672.0,96.7917,96.8472,96.727,96.7455,5672.0
2015-08-13 12:20:00,104.64,104.85,104.6,104.84,7635.0,96.7455,96.9397,96.7085,96.9304,7635.0
2015-08-13 12:30:00,104.89,105.0,104.85,104.93,5290.0,96.9767,97.0784,96.9397,97.0136,5290.0
2015-08-13 12:40:00,104.92,104.94,104.8,104.93,5650.0,97.0044,97.0229,96.8934,97.0136,5650.0
2015-08-13 12:50:00,104.95,105.05,104.95,105.01,9535.0,97.0321,97.1246,97.0321,97.0876,9535.0
2015-08-13 13:00:00,105.0,105.15,104.99,105.13,8031.0,97.0784,97.217,97.0691,97.1985,8031.0
2015-08-13 13:10:00,105.17,105.26,105.03,105.03,7600.0,97.2355,97.3187,97.1061,97.1061,7600.0
2015-08-13 13:20:00,105.05,105.14,105.05,105.14,7575.0,97.1246,97.2078,97.1246,97.2078,7575.0
2015-08-13 13:30:00,105.13,105.14,105.05,105.07,6839.0,97.1985,97.2078,97.1246,97.1431,6839.0
2015-08-13 13:40:00,105.08,105.13,104.98,105.07,6700.0,97.1523,97.1985,97.0599,97.1431,6700.0
2015-08-13 13:50:00,105.06,105.07,104.95,105.04,5200.0,97.1338,97.1431,97.0321,97.1153,5200.0
2015-08-13 14:00:00,105.06,105.11,104.99,105.11,9322.0,97.1338,97.1801,97.0691,97.1801,9322.0
2015-08-13 14:10:00,105.11,105.23,105.11,105.22,8440.0,97.1801,97.291,97.1801,97.2818,8440.0
2015-08-13 14:20:00,105.25,105.31,105.22,105.27,8947.0,97.3095,97.365,97.2818,97.328,8947.0
2015-08-13 14:30:00,105.28,105.31,105.23,105.24,6201.0,97.3372,97.365,97.291,97.3002,6201.0
2015-08-13 14:40:00,105.26,105.27,105.22,105.24,7500.0,97.3187,97.328,97.2818,97.3002,7500.0
2015-08-13 14:50:00,105.24,105.34,105.23,105.32,12144.0,97.3002,97.3927,97.291,97.3742,12144.0
2015-08-13 15:00:00,105.3,105.33,105.18,105.18,16437.0,97.3557,97.3835,97.2448,97.2448,16437.0
2015-08-13 15:10:00,105.18,105.2,105.08,105.13,13487.0,97.2448,97.2633,97.1523,97.1985,13487.0
2015-08-13 15:20:00,105.12,105.13,104.92,104.95,16086.0,97.1893,97.1985,97.0044,97.0321,16086.0
2015-08-13 15:30:00,104.93,104.93,104.66,104.74,21147.0,97.0136,97.0136,96.764,96.838,21147.0
2015-08-13 15:40:00,104.75,104.8,104.64,104.78,29589.0,96.8472,96.8934,96.7455,96.875,29589.0
2015-08-13 15:50:00,104.78,104.96,104.73,104.9,91785.0,96.875,97.0414,96.8287,96.9859,91785.0
2015-08-14 09:30:00,104.57,104.92,104.44,104.57,16563.0,96.6808,97.0044,96.5606,96.6808,16563.0
2015-08-14 09:40:00,104.57,104.91,104.45,104.9,7949.0,96.6808,96.9951,96.5699,96.9859,7949.0
2015-08-14 09:50:00,105.0,105.57,104.92,105.54,9517.0,97.0784,97.6054,97.0044,97.5776,9517.0
2015-08-14 10:00:00,105.54,105.59,105.29,105.33,10000.0,97.5776,97.6238,97.3465,97.3835,10000.0
2015-08-14 10:10:00,105.4,105.42,105.08,105.23,27500.0,97.4482,97.4667,97.1523,97.291,27500.0
2015-08-14 10:20:00,105.25,105.28,104.94,104.94,10575.0,97.3095,97.3372,97.0229,97.0229,10575.0
2015-08-14 10:30:00,105.0,105.56,104.98,105.56,25780.0,97.0784,97.5961,97.0599,97.5961,25780.0
2015-08-14 10:40:00,105.59,105.62,105.14,105.14,7899.0,97.6238,97.6516,97.2078,97.2078,7899.0
2015-08-14 10:50:00,105.19,105.5,105.18,105.43,9399.0,97.254,97.5406,97.2448,97.4759,9399.0
2015-08-14 11:00:00,105.38,105.44,105.1,105.13,9000.0,97.4297,97.4852,97.1708,97.1985,9000.0
2015-08-14 11:10:00,105.08,105.09,104.92,104.98,8787.0,97.1523,97.1616,97.0044,97.0599,8787.0
2015-08-14 11:20:00,105.01,105.14,104.93,105.13,8326.0,97.0876,97.2078,97.0136,97.1985,8326.0
2015-08-14 11:30:00,105.14,105.18,105.03,105.17,4700.0,97.2078,97.2448,97.1061,97.2355,4700.0
2015-08-14 11:40:00,105.21,105.4,105.2,105.33,8600.0,97.2725,97.4482,97.2633,97.3835,8600.0
2015-08-14 11:50:00,105.36,105.39,105.27,105.37,6500.0,97.4112,97.4389,97.328,97.4204,6500.0
2015-08-14 12:00:00,105.33,105.44,105.32,105.4,12109.0,97.3835,97.4852,97.3742,97.4482,12109.0
2015-08-14 12:10:00,105.37,105.38,105.28,105.37,4375.0,97.4204,97.4297,97.3372,97.4204,4375.0
2015-08-14 12:20:00,105.41,105.49,105.35,105.49,4423.0,97.4574,97.5314,97.402,97.5314,4423.0
2015-08-14 12:30:00,105.5,105.54,105.45,105.46,6022.0,97.5406,97.5776,97.4944,97.5037,6022.0
2015-08-14 12:40:00,105.44,105.47,105.26,105.33,6650.0,97.4852,97.5129,97.3187,97.3835,6650.0
2015-08-14 12:50:00,105.32,105.56,105.23,105.55,9896.0,97.3742,97.5961,97.291,97.5869,9896.0
2015-08-14 13:00:00,105.52,105.68,105.45,105.68,13544.0,97.5591,97.7071,97.4944,97.7071,13544.0
2015-08-14 13:10:00,105.69,105.95,105.64,105.95,12362.0,97.7163,97.9567,97.6701,97.9567,12362.0
2015-08-14 13:20:00,105.95,106.06,105.94,106.06,5910.0,97.9567,98.0584,97.9474,98.0584,5910.0
2015-08-14 13:30:00,106.07,106.2,106.04,106.08,17906.0,98.0676,98.1878,98.0399,98.0769,17906.0
2015-08-14 13:40:00,106.05,106.06,105.71,105.73,16212.0,98.0491,98.0584,97.7348,97.7533,16212.0
2015-08-14 13:50:00,105.75,105.79,105.62,105.72,7709.0,97.7718,97.8088,97.6516,97.744,7709.0
2015-08-14 14:00:00,105.72,105.73,105.57,105.66,13600.0,97.744,97.7533,97.6054,97.6886,13600.0
2015-08-14 14:10:00,105.66,105.73,105.52,105.56,7787.0,97.6886,97.7533,97.5591,97.5961,7787.0
2015-08-14 14:20:00,105.53,105.58,105.42,105.49,22809.0,97.5684,97.6146,97.4667,97.5314,22809.0
2015-08-14 14:30:00,105.47,105.61,105.44,105.52,18030.0,97.5129,97.6423,97.4852,97.5591,18030.0
2015-08-14 14:40:00,105.54,105.66,105.52,105.66,13900.0,97.5776,97.6886,97.5591,97.6886,13900.0
2015-08-14 14:50:00,105.65,105.65,105.55,105.59,13452.0,97.6793,97.6793,97.5869,97.6238,13452.0
2015-08-14 15:00:00,105.59,105.65,105.53,105.63,19830.0,97.6238,97.6793,97.5684,97.6608,19830.0
2015-08-14 15:10:00,105.65,105.75,105.61,105.66,19820.0,97.6793,97.7718,97.6423,97.6886,19820.0
2015-08-14 15:20:00,105.66,105.77,105.65,105.68,23331.0,97.6886,97.7903,97.6793,97.7071,23331.0
2015-08-14 15:30:00,105.67,105.89,105.58,105.8,33579.0,97.6978,97.9012,97.6146,97.818,33579.0
2015-08-14 15:40:00,105.8,105.8,105.63,105.7,46805.0,97.818,97.818,97.6608,97.7255,46805.0
2015-08-14 15:50:00,105.69,105.71,105.56,105.62,55661.0,97.7163,97.7348,97.5961,97.6516,55661.0
2015-08-17 09:30:00,105.2,105.39,104.71,104.78,14197.0,97.2633,97.4389,96.8102,96.875,14197.0
2015-08-17 09:40:00,104.76,104.77,104.5,104.59,4671.0,96.8565,96.8657,96.6161,96.6993,4671.0
2015-08-17 09:50:00,104.53,104.73,104.5,104.57,5680.0,96.6438,96.8287,96.6161,96.6808,5680.0
2015-08-17 10:00:00,104.53,104.68,104.5,104.6,8675.0,96.6438,96.7825,96.6161,96.7085,8675.0
2015-08-17 10:10:00,104.6,105.39,104.6,105.34,6008.0,96.7085,97.4389,96.7085,97.3927,6008.0
2015-08-17 10:20:00,105.41,105.47,105.01,105.18,59240.0,97.4574,97.5129,97.0876,97.2448,59240.0
2015-08-17 10:30:00,105.18,105.26,105.04,105.04,9700.0,97.2448,97.3187,97.1153,97.1153,9700.0
2015-08-17 10:40:00,105.12,105.36,105.06,105.36,7955.0,97.1893,97.4112,97.1338,97.4112,7955.0
2015-08-17 10:50:00,105.34,105.57,105.33,105.57,11843.0,97.3927,97.6054,97.3835,97.6054,11843.0
2015-08-17 11:00:00,105.57,105.63,105.54,105.58,7161.0,97.6054,97.6608,97.5776,97.6146,7161.0
2015-08-17 11:10:00,105.61,105.65,105.46,105.51,9700.0,97.6423,97.6793,97.5037,97.5499,9700.0
2015-08-17 11:20:00,105.5,105.5,105.36,105.37,3988.0,97.5406,97.5406,97.4112,97.4204,3988.0
2015-08-17 11:30:00,105.34,105.47,105.33,105.43,8708.0,97.3927,97.5129,97.3835,97.4759,8708.0
2015-08-17 11:40:00,105.39,105.43,105.32,105.39,8653.0,97.4389,97.4759,97.3742,97.4389,8653.0
2015-08-17 11:50:00,105.38,105.38,105.19,105.25,20544.0,97.4297,97.4297,97.254,97.3095,20544.0
2015-08-17 12:00:00,105.25,105.3,105.21,105.28,11661.0,97.3095,97.3557,97.2725,97.3372,11661.0
2015-08-17 12:10:00,105.27,105.31,105.21,105.21,8057.0,97.328,97.365,97.2725,97.2725,8057.0
2015-08-17 12:20:00,105.22,105.35,105.22,105.28,13197.0,97.2818,97.402,97.2818,97.3372,13197.0
2015-08-17 12:30:00,105.27,105.38,105.27,105.37,15149.0,97.328,97.4297,97.328,97.4204,15149.0
2015-08-17 12:40:00,105.37,105.4,105.32,105.36,8600.0,97.4204,97.4482,97.3742,97.4112,8600.0
2015-08-17 12:50:00,105.35,105.47,105.32,105.41,12957.0,97.402,97.5129,97.3742,97.4574,12957.0
2015-08-17 13:00:00,105.46,105.57,105.42,105.52,22363.0,97.5037,97.6054,97.4667,97.5591,22363.0
2015-08-17 13:10:00,105.49,105.54,105.47,105.49,10485.0,97.5314,97.5776,97.5129,97.5314,10485.0
2015-08-17 13:20:00,105.49,105.58,105.45,105.58,16418.0,97.5314,97.6146,97.4944,97.6146,16418.0
2015-08-17 13:30:00,105.59,105.75,105.59,105.69,8615.0,97.6238,97.7718,97.6238,97.7163,8615.0
2015-08-17 13:40:00,105.66,105.66,105.59,105.59,14222.0,97.6886,97.6886,97.6238,97.6238,14222.0
2015-08-17 13:50:00,105.59,105.62,105.52,105.57,17245.0,97.6238,97.6516,97.5591,97.6054,17245.0
2015-08-17 14:00:00,105.55,105.62,105.52,105.59,10590.0,97.5869,97.6516,97.5591,97.6238,10590.0
2015-08-17 14:10:00,105.57,105.57,105.43,105.46,8197.0,97.6054,97.6054,97.4759,97.5037,8197.0
2015-08-17 14:20:00,105.47,105.54,105.46,105.53,6290.0,97.5129,97.5776,97.5037,97.5684,6290.0
2015-08-17 14:30:00,105.52,105.62,105.5,105.6,10227.0,97.5591,97.6516,97.5406,97.6331,10227.0
2015-08-17 14:40:00,105.61,105.62,105.56,105.56,13566.0,97.6423,97.6516,97.5961,97.5961,13566.0
2015-08-17 14:50:00,105.55,105.59,105.49,105.52,21712.0,97.5869,97.6238,97.5314,97.5591,21712.0
2015-08-17 15:00:00,105.52,105.63,105.49,105.62,20440.0,97.5591,97.6608,97.5314,97.6516,20440.0
2015-08-17 15:10:00,105.64,105.67,105.57,105.58,12351.0,97.6701,97.6978,97.6054,97.6146,12351.0
2015-08-17 15:20:00,105.6,105.62,105.56,105.61,15387.0,97.6331,97.6516,97.5961,97.6423,15387.0
2015-08-17 15:30:00,105.61,105.63,105.5,105.52,32006.0,97.6423,97.6608,97.5406,97.5591,32006.0
2015-08-17 15:40:00,105.53,105.77,105.52,105.66,31241.0,97.5684,97.7903,97.5591,97.6886,31241.0
2015-08-17 15:50:00,105.67,105.72,105.5,105.56,125771.0,97.6978,97.744,97.5406,97.5961,125771.0
2015-08-18 09:30:00,106.04,106.76,105.86,106.0,57609.0,98.0399,98.7056,97.8735,98.0029,57609.0
2015-08-18 09:40:00,105.92,105.99,105.51,105.59,38493.0,97.9289,97.9937,97.5499,97.6238,38493.0
2015-08-18 09:50:00,105.7,106.41,105.62,106.38,23407.0,97.7255,98.382,97.6516,98.3542,23407.0
2015-08-18 10:00:00,106.33,106.33,106.09,106.15,10700.0,98.308,98.308,98.0861,98.1416,10700.0
2015-08-18 10:10:00,106.2,106.2,105.96,106.1,12118.0,98.1878,98.1878,97.9659,98.0954,12118.0
2015-08-18 10:20:00,106.13,106.18,105.91,106.01,10795.0,98.1231,98.1693,97.9197,98.0122,10795.0
2015-08-18 10:30:00,105.99,106.11,105.81,105.86,10378.0,97.9937,98.1046,97.8272,97.8735,10378.0
2015-08-18 10:40:00,105.85,105.94,105.79,105.88,8038.0,97.8642,97.9474,97.8088,97.892,8038.0
2015-08-18 10:50:00,105.86,106.09,105.86,106.03,9100.0,97.8735,98.0861,97.8735,98.0306,9100.0
2015-08-18 11:00:00,106.03,106.12,105.91,106.1,15778.0,98.0306,98.1139,97.9197,98.0954,15778.0
2015-08-18 11:10:00,106.1,106.17,106.0,106.14,11780.0,98.0954,98.1601,98.0029,98.1323,11780.0
2015-08-18 11:20:00,106.14,106.43,106.11,106.32,31263.0,98.1323,98.4005,98.1046,98.2988,31263.0
2015-08-18 11:30:00,106.35,106.37,106.11,106.15,21648.0,98.3265,98.345,98.1046,98.1416,21648.0
2015-08-18 11:40:00,106.13,106.13,106.0,106.07,18828.0,98.1231,98.1231,98.0029,98.0676,18828.0
2015-08-18 11:50:00,106.05,106.19,105.98,106.19,15844.0,98.0491,98.1786,97.9844,98.1786,15844.0
2015-08-18 12:00:00,106.21,106.37,106.18,106.23,7500.0,98.1971,98.345,98.1693,98.2156,7500.0
2015-08-18 12:10:00,106.25,106.32,106.12,106.12,7824.0,98.2341,98.2988,98.1139,98.1139,7824.0
2015-08-18 12:20:00,106.1,106.15,106.07,106.13,8778.0,98.0954,98.1416,98.0676,98.1231,8778.0
2015-08-18 12:30:00,106.09,106.14,105.96,105.96,12000.0,98.0861,98.1323,97.9659,97.9659,12000.0
2015-08-18 12:40:00,105.95,106.0,105.89,105.99,4675.0,97.9567,98.0029,97.9012,97.9937,4675.0
2015-08-18 12:50:00,105.99,106.01,105.79,105.79,7270.0,97.9937,98.0122,97.8088,97.8088,7270.0
2015-08-18 13:00:00,105.79,105.79,105.64,105.71,6674.0,97.8088,97.8088,97.6701,97.7348,6674.0
2015-08-18 13:10:00,105.68,105.8,105.64,105.76,3700.0,97.7071,97.818,97.6701,97.781,3700.0
2015-08-18 13:20:00,105.77,105.82,105.68,105.73,10592.0,97.7903,97.8365,97.7071,97.7533,10592.0
2015-08-18 13:30:00,105.75,105.84,105.7,105.82,11800.0,97.7718,97.855,97.7255,97.8365,11800.0
2015-08-18 13:40:00,105.83,105.89,105.71,105.75,15831.0,97.8457,97.9012,97.7348,97.7718,15831.0
2015-08-18 13:50:00,105.71,105.83,105.69,105.8,13678.0,97.7348,97.8457,97.7163,97.818,13678.0
2015-08-18 14:00:00,105.78,105.84,105.74,105.82,12578.0,97.7995,97.855,97.7625,97.8365,12578.0
2015-08-18 14:10:00,105.83,105.9,105.83,105.83,8034.0,97.8457,97.9105,97.8457,97.8457,8034.0
2015-08-18 14:20:00,105.83,105.91,105.82,105.9,7544.0,97.8457,97.9197,97.8365,97.9105,7544.0
2015-08-18 14:30:00,105.88,105.88,105.74,105.77,11900.0,97.892,97.892,97.7625,97.7903,11900.0
2015-08-18 14:40:00,105.78,105.8,105.66,105.78,10800.0,97.7995,97.818,97.6886,97.7995,10800.0
2015-08-18 14:50:00,105.77,105.78,105.64,105.65,9525.0,97.7903,97.7995,97.6701,97.6793,9525.0
2015-08-18 15:00:00,105.65,105.7,105.64,105.65,15830.0,97.6793,97.7255,97.6701,97.6793,15830.0
2015-08-18 15:10:00,105.64,105.71,105.58,105.66,17495.0,97.6701,97.7348,97.6146,97.6886,17495.0
2015-08-18 15:20:00,105.67,105.68,105.54,105.66,17781.0,97.6978,97.7071,97.5776,97.6886,17781.0
2015-08-18 15:30:00,105.63,105.75,105.58,105.69,18258.0,97.6608,97.7718,97.6146,97.7163,18258.0
2015-08-18 15:40:00,105.69,105.72,105.55,105.71,29890.0,97.7163,97.744,97.5869,97.7348,29890.0
2015-08-18 15:50:00,105.7,105.78,105.6,105.75,61495.0,97.7255,97.7995,97.6331,97.7718,61495.0
2015-08-19 09:30:00,106.49,106.51,105.02,105.39,78339.0,98.4559,98.4744,97.0968,97.4389,78339.0
2015-08-19 09:40:00,105.28,105.68,105.08,105.18,26996.0,97.3372,97.7071,97.1523,97.2448,26996.0
2015-08-19 09:50:00,105.19,105.34,104.78,105.03,61956.0,97.254,97.3927,96.875,97.1061,61956.0
2015-08-19 10:00:00,104.98,105.86,104.89,105.78,55035.0,97.0599,97.8735,96.9767,97.7995,55035.0
2015-08-19 10:10:00,105.81,105.91,105.67,105.91,29838.0,97.8272,97.9197,97.6978,97.9197,29838.0
2015-08-19 10:20:00,105.91,106.13,105.88,105.94,36511.0,97.9197,98.1231,97.892,97.9474,36511.0
2015-08-19 10:30:00,105.94,106.0,105.82,105.96,33438.0,97.9474,98.0029,97.8365,97.9659,33438.0
2015-08-19 10:40:00,106.0,106.01,105.52,105.74,30944.0,98.0029,98.0122,97.5591,97.7625,30944.0
2015-08-19 10:50:00,105.68,105.73,105.42,105.65,22819.0,97.7071,97.7533,97.4667,97.6793,22819.0
2015-08-19 11:00:00,105.63,105.96,105.62,105.82,33876.0,97.6608,97.9659,97.6516,97.8365,33876.0
2015-08-19 11:10:00,105.82,106.0,105.76,105.78,27482.0,97.8365,98.0029,97.781,97.7995,27482.0
2015-08-19 11:20:00,105.84,105.94,105.53,105.54,25886.0,97.855,97.9474,97.5684,97.5776,25886.0
2015-08-19 11:30:00,105.56,105.6,105.44,105.49,30202.0,97.5961,97.6331,97.4852,97.5314,30202.0
2015-08-19 11:40:00,105.49,105.5,105.09,105.09,44748.0,97.5314,97.5406,97.1616,97.1616,44748.0
2015-08-19 11:50:00,105.17,105.42,105.09,105.32,31266.0,97.2355,97.4667,97.1616,97.3742,31266.0
2015-08-19 12:00:00,105.32,105.66,105.25,105.66,19324.0,97.3742,97.6886,97.3095,97.6886,19324.0
2015-08-19 12:10:00,105.66,105.73,105.44,105.54,13811.0,97.6886,97.7533,97.4852,97.5776,13811.0
2015-08-19 12:20:00,105.54,105.55,105.4,105.48,32217.0,97.5776,97.5869,97.4482,97.5221,32217.0
2015-08-19 12:30:00,105.46,105.79,105.43,105.75,11799.0,97.5037,97.8088,97.4759,97.7718,11799.0
2015-08-19 12:40:00,105.77,105.93,105.69,105.73,19211.0,97.7903,97.9382,97.7163,97.7533,19211.0
2015-08-19 12:50:00,105.72,105.87,105.72,105.85,18028.0,97.744,97.8827,97.744,97.8642,18028.0
2015-08-19 13:00:00,105.88,106.07,105.87,106.01,15514.0,97.892,98.0676,97.8827,98.0122,15514.0
2015-08-19 13:10:00,106.02,106.15,106.01,106.1,14822.0,98.0214,98.1416,98.0122,98.0954,14822.0
2015-08-19 13:20:00,106.11,106.16,105.93,105.93,21052.0,98.1046,98.1508,97.9382,97.9382,21052.0
2015-08-19 13:30:00,105.95,106.16,105.89,105.95,20157.0,97.9567,98.1508,97.9012,97.9567,20157.0
2015-08-19 13:40:00,105.96,106.25,105.96,106.16,22483.0,97.9659,98.2341,97.9659,98.1508,22483.0
2015-08-19 13:50:00,106.15,106.17,105.92,106.01,15742.0,98.1416,98.1601,97.9289,98.0122,15742.0
2015-08-19 14:00:00,106.02,106.79,105.97,106.7,66215.0,98.0214,98.7333,97.9752,98.6501,66215.0
2015-08-19 14:10:00,106.7,107.04,106.7,106.87,53959.0,98.6501,98.9644,98.6501,98.8073,53959.0
2015-08-19 14:20:00,106.88,107.07,106.84,106.92,45167.0,98.8165,98.9922,98.7795,98.8535,45167.0
2015-08-19 14:30:00,106.93,106.97,106.66,106.66,45415.0,98.8627,98.8997,98.6131,98.6131,45415.0
2015-08-19 14:40:00,106.65,106.72,106.25,106.33,39501.0,98.6039,98.6686,98.2341,98.308,39501.0
2015-08-19 14:50:00,106.3,106.33,105.84,105.84,38300.0,98.2803,98.308,97.855,97.855,38300.0
2015-08-19 15:00:00,105.83,106.1,105.71,106.1,48691.0,97.8457,98.0954,97.7348,98.0954,48691.0
2015-08-19 15:10:00,106.08,106.17,105.82,106.03,43855.0,98.0769,98.1601,97.8365,98.0306,43855.0
2015-08-19 15:20:00,106.02,106.24,105.97,106.2,51953.0,98.0214,98.2248,97.9752,98.1878,51953.0
2015-08-19 15:30:00,106.19,106.34,106.14,106.18,52437.0,98.1786,98.3173,98.1323,98.1693,52437.0
2015-08-19 15:40:00,106.19,106.56,106.17,106.47,72640.0,98.1786,98.5207,98.1601,98.4375,72640.0
2015-08-19 15:50:00,106.47,106.56,106.25,106.26,124225.0,98.4375,98.5207,98.2341,98.2433,124225.0
2015-08-20 09:30:00,105.27,105.62,104.75,105.06,28114.0,97.328,97.6516,96.8472,97.1338,28114.0
2015-08-20 09:40:00,105.13,105.41,104.8,104.87,46849.0,97.1985,97.4574,96.8934,96.9582,46849.0
2015-08-20 09:50:00,104.93,105.18,104.71,104.74,19627.0,97.0136,97.2448,96.8102,96.838,19627.0
2015-08-20 10:00:00,104.76,104.83,104.35,104.65,17605.0,96.8565,96.9212,96.4774,96.7548,17605.0
2015-08-20 10:10:00,104.62,104.71,104.11,104.2,26855.0,96.727,96.8102,96.2555,96.3387,26855.0
2015-08-20 10:20:00,104.21,104.36,103.64,103.85,38491.0,96.348,96.4866,95.821,96.0151,38491.0
2015-08-20 10:30:00,103.88,104.12,103.75,104.12,28399.0,96.0429,96.2647,95.9227,96.2647,28399.0
2015-08-20 10:40:00,104.15,104.2,103.89,104.03,29503.0,96.2925,96.3387,96.0521,96.1815,29503.0
2015-08-20 10:50:00,104.0,104.23,103.94,104.08,35363.0,96.1538,96.3664,96.0983,96.2278,35363.0
2015-08-20 11:00:00,104.04,104.42,103.95,104.12,15876.0,96.1908,96.5421,96.1076,96.2647,15876.0
2015-08-20 11:10:00,104.05,104.22,103.9,103.94,12553.0,96.2,96.3572,96.0613,96.0983,12553.0
2015-08-20 11:20:00,103.97,104.52,103.97,104.42,9976.0,96.1261,96.6346,96.1261,96.5421,9976.0
2015-08-20 11:30:00,104.41,104.55,104.37,104.5,23045.0,96.5329,96.6623,96.4959,96.6161,23045.0
2015-08-20 11:40:00,104.5,104.57,104.43,104.43,10775.0,96.6161,96.6808,96.5514,96.5514,10775.0
2015-08-20 11:50:00,104.41,104.58,104.24,104.56,18348.0,96.5329,96.69,96.3757,96.6716,18348.0
2015-08-20 12:00:00,104.56,104.57,104.13,104.57,10142.0,96.6716,96.6808,96.274,96.6808,10142.0
2015-08-20 12:10:00,104.5,104.5,104.06,104.3,11115.0,96.6161,96.6161,96.2093,96.4312,11115.0
2015-08-20 12:20:00,104.24,104.29,104.04,104.13,8700.0,96.3757,96.4219,96.1908,96.274,8700.0
2015-08-20 12:30:00,104.09,104.49,104.09,104.34,11191.0,96.237,96.6068,96.237,96.4681,11191.0
2015-08-20 12:40:00,104.34,104.38,104.04,104.28,14356.0,96.4681,96.5051,96.1908,96.4127,14356.0
2015-08-20 12:50:00,104.21,104.21,103.85,103.96,21489.0,96.348,96.348,96.0151,96.1168,21489.0
2015-08-20 13:00:00,103.9,104.13,103.9,104.09,8415.0,96.0613,96.274,96.0613,96.237,8415.0
2015-08-20 13:10:00,104.04,104.19,103.93,104.17,8858.0,96.1908,96.3295,96.0891,96.311,8858.0
2015-08-20 13:20:00,104.16,104.28,103.98,104.18,14313.0,96.3017,96.4127,96.1353,96.3202,14313.0
2015-08-20 13:30:00,104.19,104.23,104.02,104.09,9050.0,96.3295,96.3664,96.1723,96.237,9050.0
2015-08-20 13:40:00,104.06,104.11,103.86,104.07,10725.0,96.2093,96.2555,96.0244,96.2185,10725.0
2015-08-20 13:50:00,104.12,104.29,103.98,104.0,15943.0,96.2647,96.4219,96.1353,96.1538,15943.0
2015-08-20 14:00:00,103.97,104.05,103.85,103.87,26628.0,96.1261,96.2,96.0151,96.0336,26628.0
2015-08-20 14:10:00,103.88,103.93,103.63,103.81,10010.0,96.0429,96.0891,95.8117,95.9781,10010.0
2015-08-20 14:20:00,103.76,103.93,103.65,103.68,23160.0,95.9319,96.0891,95.8302,95.8579,23160.0
2015-08-20 14:30:00,103.62,103.77,103.61,103.72,29540.0,95.8025,95.9412,95.7932,95.8949,29540.0
2015-08-20 14:40:00,103.75,103.75,103.51,103.58,17453.0,95.9227,95.9227,95.7008,95.7655,17453.0
2015-08-20 14:50:00,103.58,103.73,103.58,103.66,15321.0,95.7655,95.9042,95.7655,95.8395,15321.0
2015-08-20 15:00:00,103.66,103.8,103.61,103.75,29861.0,95.8395,95.9689,95.7932,95.9227,29861.0
2015-08-20 15:10:00,103.76,103.78,103.45,103.5,41358.0,95.9319,95.9504,95.6453,95.6915,41358.0
2015-08-20 15:20:00,103.49,103.67,103.49,103.66,34190.0,95.6823,95.8487,95.6823,95.8395,34190.0
2015-08-20 15:30:00,103.68,103.99,103.68,103.71,38361.0,95.8579,96.1446,95.8579,95.8857,38361.0
2015-08-20 15:40:00,103.7,104.0,103.38,103.55,55374.0,95.8764,96.1538,95.5806,95.7378,55374.0
2015-08-20 15:50:00,103.53,103.54,102.72,102.94,207108.0,95.7193,95.7285,94.9704,95.1738,207108.0
2015-08-21 09:30:00,91.08,91.38,85.11,91.3,779820.0,84.2085,84.4859,78.6889,84.4119,779820.0
2015-08-21 09:40:00,91.29,93.0,90.01,90.45,674193.0,84.4027,85.9837,83.2193,83.6261,674193.0
2015-08-21 09:50:00,90.41,91.78,90.2,90.95,403222.0,83.5891,84.8557,83.3949,84.0883,403222.0
2015-08-21 10:00:00,90.98,91.28,90.24,90.81,371311.0,84.1161,84.3935,83.4319,83.9589,371311.0
2015-08-21 10:10:00,90.79,91.13,90.0,90.42,476332.0,83.9404,84.2548,83.21,83.5983,476332.0
2015-08-21 10:20:00,90.4,90.96,89.95,90.35,206071.0,83.5798,84.0976,83.1638,83.5336,206071.0
2015-08-21 10:30:00,90.36,90.83,89.71,89.72,206943.0,83.5429,83.9774,82.9419,82.9511,206943.0
2015-08-21 10:40:00,89.79,90.34,89.4,89.4,200101.0,83.0159,83.5244,82.6553,82.6553,200101.0
2015-08-21 10:50:00,89.4,90.09,89.4,89.97,181209.0,82.6553,83.2932,82.6553,83.1823,181209.0
2015-08-21 11:00:00,89.96,90.34,89.9,90.04,151999.0,83.173,83.5244,83.1176,83.247,151999.0
2015-08-21 11:10:00,90.02,92.3,89.94,92.23,274327.0,83.2285,85.3365,83.1545,85.2718,274327.0
2015-08-21 11:20:00,92.26,92.68,91.14,91.54,196008.0,85.2995,85.6878,84.264,84.6338,196008.0
2015-08-21 11:30:00,91.56,91.82,90.92,91.19,135292.0,84.6523,84.8927,84.0606,84.3102,135292.0
2015-08-21 11:40:00,91.11,91.98,91.07,91.73,112423.0,84.2363,85.0406,84.1993,84.8095,112423.0
2015-08-21 11:50:00,91.73,91.8,91.26,91.33,126224.0,84.8095,84.8742,84.375,84.4397,126224.0
2015-08-21 12:00:00,91.31,92.24,91.2,92.05,134531.0,84.4212,85.281,84.3195,85.1054,134531.0
2015-08-21 12:10:00,92.09,92.44,91.77,92.22,95902.0,85.1423,85.4659,84.8465,85.2625,95902.0
2015-08-21 12:20:00,92.21,92.21,91.3,91.3,81564.0,85.2533,85.2533,84.4119,84.4119,81564.0
2015-08-21 12:30:00,91.28,91.65,91.26,91.31,96957.0,84.3935,84.7355,84.375,84.4212,96957.0
2015-08-21 12:40:00,91.29,91.35,90.95,91.04,50327.0,84.4027,84.4582,84.0883,84.1716,50327.0
2015-08-21 12:50:00,91.05,91.17,90.61,90.61,73264.0,84.1808,84.2917,83.774,83.774,73264.0
2015-08-21 13:00:00,90.57,90.74,90.33,90.63,112264.0,83.737,83.8942,83.5151,83.7925,112264.0
2015-08-21 13:10:00,90.62,91.15,90.59,90.83,123292.0,83.7832,84.2733,83.7555,83.9774,123292.0
2015-08-21 13:20:00,90.8,90.9,90.71,90.84,78156.0,83.9497,84.0421,83.8665,83.9866,78156.0
2015-08-21 13:30:00,90.84,90.85,90.51,90.59,86019.0,83.9866,83.9959,83.6815,83.7555,86019.0
2015-08-21 13:40:00,90.6,90.88,90.57,90.6,108839.0,83.7648,84.0236,83.737,83.7648,108839.0
2015-08-21 13:50:00,90.62,90.9,90.5,90.89,114531.0,83.7832,84.0421,83.6723,84.0329,114531.0
2015-08-21 14:00:00,90.88,91.11,90.7,90.7,62957.0,84.0236,84.2363,83.8572,83.8572,62957.0
2015-08-21 14:10:00,90.7,90.72,90.16,90.17,72717.0,83.8572,83.8757,83.3579,83.3672,72717.0
2015-08-21 14:20:00,90.17,90.76,90.15,90.75,164279.0,83.3672,83.9127,83.3487,83.9034,164279.0
2015-08-21 14:30:00,90.75,90.82,90.57,90.6,122960.0,83.9034,83.9682,83.737,83.7648,122960.0
2015-08-21 14:40:00,90.59,90.68,90.28,90.36,139741.0,83.7555,83.8387,83.4689,83.5429,139741.0
2015-08-21 14:50:00,90.36,90.37,90.14,90.28,120173.0,83.5429,83.5521,83.3395,83.4689,120173.0
2015-08-21 15:00:00,90.27,90.47,89.89,89.9,129083.0,83.4596,83.6446,83.1083,83.1176,129083.0
2015-08-21 15:10:00,89.92,89.97,89.58,89.95,211298.0,83.1361,83.1823,82.8217,83.1638,211298.0
2015-08-21 15:20:00,89.94,89.95,89.28,89.34,168629.0,83.1545,83.1638,82.5443,82.5998,168629.0
2015-08-21 15:30:00,89.34,89.78,89.16,89.71,276881.0,82.5998,83.0066,82.4334,82.9419,276881.0
2015-08-21 15:40:00,89.67,91.19,89.66,91.12,321377.0,82.9049,84.3102,82.8957,84.2455,321377.0
2015-08-21 15:50:00,91.12,91.24,89.28,89.29,418704.0,84.2455,84.3565,82.5443,82.5536,418704.0
2015-08-24 09:30:00,82.31,83.55,80.89,82.61,255223.0,76.1002,77.2466,74.7873,76.3776,255223.0
2015-08-24 09:40:00,82.67,85.0,82.5,83.68,294317.0,76.433,78.5872,76.2759,77.3668,294317.0
2015-08-24 09:50:00,83.68,84.2,82.01,84.13,252412.0,77.3668,77.8476,75.8228,77.7829,252412.0
2015-08-24 10:00:00,84.12,84.62,83.35,84.19,229575.0,77.7736,78.2359,77.0617,77.8384,229575.0
2015-08-24 10:10:00,84.19,85.01,83.75,85.0,204679.0,77.8384,78.5965,77.4315,78.5872,204679.0
2015-08-24 10:20:00,84.9,85.9,84.76,85.35,177518.0,78.4948,79.4193,78.3653,78.9108,177518.0
2015-08-24 10:30:00,85.34,86.02,84.08,85.95,164363.0,78.9016,79.5303,77.7366,79.4656,164363.0
2015-08-24 10:40:00,85.96,87.0,85.9,86.95,271031.0,79.4748,80.4364,79.4193,80.3901,271031.0
2015-08-24 10:50:00,86.96,87.23,86.94,87.01,221099.0,80.3994,80.649,80.3809,80.4456,221099.0
2015-08-24 11:00:00,87.01,87.49,86.88,86.9,210701.0,80.4456,80.8894,80.3254,80.3439,210701.0
2015-08-24 11:10:00,86.88,86.89,86.03,86.29,138911.0,80.3254,80.3347,79.5395,79.7799,138911.0
2015-08-24 11:20:00,86.24,86.26,85.95,85.95,97780.0,79.7337,79.7522,79.4656,79.4656,97780.0
2015-08-24 11:30:00,85.97,86.4,85.74,86.24,103781.0,79.4841,79.8816,79.2714,79.7337,103781.0
2015-08-24 11:40:00,86.24,86.6,85.91,86.6,85098.0,79.7337,80.0665,79.4286,80.0665,85098.0
2015-08-24 11:50:00,86.6,87.5,86.5,87.31,112764.0,80.0665,80.8986,79.9741,80.723,112764.0
2015-08-24 12:00:00,87.29,87.32,86.57,87.06,155543.0,80.7045,80.7322,80.0388,80.4918,155543.0
2015-08-24 12:10:00,87.05,87.27,86.62,86.95,102676.0,80.4826,80.686,80.085,80.3901,102676.0
2015-08-24 12:20:00,86.96,87.45,86.84,87.33,84417.0,80.3994,80.8524,80.2884,80.7415,84417.0
2015-08-24 12:30:00,87.33,87.33,86.7,86.97,71012.0,80.7415,80.7415,80.159,80.4086,71012.0
2015-08-24 12:40:00,86.96,87.12,86.44,86.54,70968.0,80.3994,80.5473,79.9186,80.0111,70968.0
2015-08-24 12:50:00,86.55,86.71,86.32,86.38,74705.0,80.0203,80.1682,79.8077,79.8631,74705.0
2015-08-24 13:00:00,86.38,86.7,86.38,86.62,66824.0,79.8631,80.159,79.8631,80.085,66824.0
2015-08-24 13:10:00,86.62,86.69,86.3,86.34,60068.0,80.085,80.1497,79.7892,79.8261,60068.0
2015-08-24 13:20:00,86.31,86.36,85.54,85.66,76799.0,79.7984,79.8446,79.0865,79.1974,76799.0
2015-08-24 13:30:00,85.66,85.75,85.25,85.27,80358.0,79.1974,79.2807,78.8184,78.8369,80358.0
2015-08-24 13:40:00,85.27,85.6,85.01,85.56,70409.0,78.8369,79.142,78.5965,79.105,70409.0
2015-08-24 13:50:00,85.55,85.57,84.58,84.72,89435.0,79.0957,79.1142,78.1989,78.3284,89435.0
2015-08-24 14:00:00,84.7,84.81,84.33,84.34,68261.0,78.3099,78.4116,77.9678,77.977,68261.0
2015-08-24 14:10:00,84.35,84.48,83.92,84.4,96389.0,77.9863,78.1065,77.5887,78.0325,96389.0
2015-08-24 14:20:00,84.46,84.66,84.04,84.1,107693.0,78.088,78.2729,77.6997,77.7551,107693.0
2015-08-24 14:30:00,84.14,84.56,84.1,84.22,89472.0,77.7921,78.1804,77.7551,77.8661,89472.0
2015-08-24 14:40:00,84.22,84.22,83.41,83.55,85949.0,77.8661,77.8661,77.1172,77.2466,85949.0
2015-08-24 14:50:00,83.55,83.6,82.74,82.91,138891.0,77.2466,77.2929,76.4977,76.6549,138891.0
2015-08-24 15:00:00,82.9,83.3,82.55,83.21,171746.0,76.6457,77.0155,76.3221,76.9323,171746.0
2015-08-24 15:10:00,83.2,83.2,82.72,82.89,169574.0,76.923,76.923,76.4793,76.6364,169574.0
2015-08-24 15:20:00,82.89,83.01,82.41,82.9,188927.0,76.6364,76.7474,76.1926,76.6457,188927.0
2015-08-24 15:30:00,82.9,84.49,82.85,84.47,237372.0,76.6457,78.1157,76.5994,78.0972,237372.0
2015-08-24 15:40:00,84.47,85.52,84.16,84.63,282696.0,78.0972,79.068,77.8106,78.2452,282696.0
2015-08-24 15:50:00,84.62,85.15,84.25,84.25,383166.0,78.2359,78.7259,77.8938,77.8938,383166.0
2015-08-25 09:30:00,86.72,86.85,85.17,85.99,171990.0,80.1775,80.2977,78.7444,79.5026,171990.0
2015-08-25 09:40:00,85.97,86.01,85.13,85.61,94696.0,79.4841,79.521,78.7074,79.1512,94696.0
2015-08-25 09:50:00,85.53,85.97,85.14,85.73,90088.0,79.0773,79.4841,78.7167,79.2622,90088.0
2015-08-25 10:00:00,85.66,85.91,85.21,85.88,66693.0,79.1974,79.4286,78.7814,79.4008,66693.0
2015-08-25 10:10:00,85.89,86.07,85.57,85.63,81976.0,79.4101,79.5765,79.1142,79.1697,81976.0
2015-08-25 10:20:00,85.69,85.75,85.28,85.49,85559.0,79.2252,79.2807,78.8461,79.0403,85559.0
2015-08-25 10:30:00,85.45,85.45,85.05,85.19,77899.0,79.0033,79.0033,78.6335,78.7629,77899.0
2015-08-25 10:40:00,85.19,85.37,84.82,84.97,98623.0,78.7629,78.9293,78.4208,78.5595,98623.0
2015-08-25 10:50:00,84.96,85.26,84.85,85.19,91919.0,78.5503,78.8276,78.4486,78.7629,91919.0
2015-08-25 11:00:00,85.24,85.5,84.99,85.45,50083.0,78.8091,79.0495,78.578,79.0033,50083.0
2015-08-25 11:10:00,85.47,85.64,85.44,85.51,54076.0,79.0218,79.179,78.994,79.0588,54076.0
2015-08-25 11:20:00,85.57,85.79,85.39,85.42,74822.0,79.1142,79.3176,78.9478,78.9756,74822.0
2015-08-25 11:30:00,85.43,85.51,85.04,85.05,59513.0,78.9848,79.0588,78.6242,78.6335,59513.0
2015-08-25 11:40:00,85.06,85.17,84.71,84.87,100949.0,78.6427,78.7444,78.3191,78.467,100949.0
2015-08-25 11:50:00,84.88,84.94,84.43,84.65,129816.0,78.4763,78.5318,78.0602,78.2636,129816.0
2015-08-25 12:00:00,84.64,85.12,84.64,84.98,77508.0,78.2544,78.6982,78.2544,78.5687,77508.0
2015-08-25 12:10:00,84.95,85.08,84.69,84.81,39454.0,78.541,78.6612,78.3006,78.4116,39454.0
2015-08-25 12:20:00,84.89,85.17,84.75,84.87,29516.0,78.4855,78.7444,78.3561,78.467,29516.0
2015-08-25 12:30:00,84.85,84.91,84.73,84.76,32613.0,78.4486,78.504,78.3376,78.3653,32613.0
2015-08-25 12:40:00,84.74,84.84,84.59,84.7,36619.0,78.3469,78.4393,78.2082,78.3099,36619.0
2015-08-25 12:50:00,84.71,84.79,84.35,84.37,34965.0,78.3191,78.3931,77.9863,78.0048,34965.0
2015-08-25 13:00:00,84.37,84.45,84.15,84.15,101623.0,78.0048,78.0787,77.8014,77.8014,101623.0
2015-08-25 13:10:00,84.12,84.13,83.72,83.73,70518.0,77.7736,77.7829,77.4038,77.4131,70518.0
2015-08-25 13:20:00,83.7,83.91,83.04,83.12,60449.0,77.3853,77.5795,76.7751,76.8491,60449.0
2015-08-25 13:30:00,83.06,83.32,83.01,83.15,62791.0,76.7936,77.034,76.7474,76.8768,62791.0
2015-08-25 13:40:00,83.22,83.22,82.77,82.98,59079.0,76.9415,76.9415,76.5255,76.7196,59079.0
2015-08-25 13:50:00,82.97,83.46,82.87,83.06,43654.0,76.7104,77.1634,76.6179,76.7936,43654.0
2015-08-25 14:00:00,83.08,83.23,82.81,82.86,60451.0,76.8121,76.9508,76.5625,76.6087,60451.0
2015-08-25 14:10:00,82.87,83.21,82.78,83.21,59400.0,76.6179,76.9323,76.5347,76.9323,59400.0
2015-08-25 14:20:00,83.22,83.35,82.92,83.16,67792.0,76.9415,77.0617,76.6642,76.8861,67792.0
2015-08-25 14:30:00,83.11,83.49,83.05,83.27,46337.0,76.8398,77.1912,76.7844,76.9878,46337.0
2015-08-25 14:40:00,83.31,83.57,83.19,83.57,61488.0,77.0247,77.2651,76.9138,77.2651,61488.0
2015-08-25 14:50:00,83.6,83.75,83.54,83.64,60140.0,77.2929,77.4315,77.2374,77.3298,60140.0
2015-08-25 15:00:00,83.64,83.82,83.34,83.42,41320.0,77.3298,77.4963,77.0525,77.1264,41320.0
2015-08-25 15:10:00,83.44,83.59,83.12,83.27,226205.0,77.1449,77.2836,76.8491,76.9878,226205.0
2015-08-25 15:20:00,83.26,83.26,82.55,82.6,132650.0,76.9785,76.9785,76.3221,76.3683,132650.0
2015-08-25 15:30:00,82.58,82.63,81.42,81.51,255799.0,76.3498,76.396,75.2773,75.3605,255799.0
2015-08-25 15:40:00,81.48,81.76,80.5,80.51,273406.0,75.3328,75.5917,74.4267,74.436,273406.0
2015-08-25 15:50:00,80.52,80.86,79.63,79.87,580000.0,74.4452,74.7596,73.6224,73.8443,580000.0
2015-08-26 09:30:00,82.71,82.8,81.31,81.48,205218.0,76.47,76.5532,75.1756,75.3328,205218.0
2015-08-26 09:40:00,81.55,82.14,80.8,82.05,112045.0,75.3975,75.943,74.7041,75.8598,112045.0
2015-08-26 09:50:00,81.99,82.01,81.2,81.58,86545.0,75.8043,75.8228,75.0739,75.4253,86545.0
2015-08-26 10:00:00,81.59,82.34,81.28,81.99,101847.0,75.4345,76.1279,75.1479,75.8043,101847.0
2015-08-26 10:10:00,82.01,82.14,81.25,81.3,207354.0,75.8228,75.943,75.1202,75.1664,207354.0
2015-08-26 10:20:00,81.3,81.98,81.25,81.89,77191.0,75.1664,75.7951,75.1202,75.7119,77191.0
2015-08-26 10:30:00,81.93,82.38,81.65,82.03,134912.0,75.7489,76.1649,75.49,75.8413,134912.0
2015-08-26 10:40:00,82.08,82.34,81.98,82.28,92392.0,75.8875,76.1279,75.7951,76.0724,92392.0
2015-08-26 10:50:00,82.33,82.85,82.13,82.41,91916.0,76.1187,76.5994,75.9338,76.1926,91916.0
2015-08-26 11:00:00,82.45,82.73,82.11,82.53,93624.0,76.2296,76.4885,75.9153,76.3036,93624.0
2015-08-26 11:10:00,82.52,82.94,82.35,82.87,75252.0,76.2943,76.6827,76.1372,76.6179,75252.0
2015-08-26 11:20:00,82.88,82.95,82.6,82.64,54006.0,76.6272,76.6919,76.3683,76.4053,54006.0
2015-08-26 11:30:00,82.68,82.87,81.96,82.01,72662.0,76.4423,76.6179,75.7766,75.8228,72662.0
2015-08-26 11:40:00,82.01,82.33,81.82,82.1,101841.0,75.8228,76.1187,75.6472,75.906,101841.0
2015-08-26 11:50:00,82.1,82.36,81.97,82.03,67268.0,75.906,76.1464,75.7858,75.8413,67268.0
2015-08-26 12:00:00,82.0,82.05,81.81,81.94,89814.0,75.8136,75.8598,75.6379,75.7581,89814.0
2015-08-26 12:10:00,81.93,82.21,81.79,82.16,64261.0,75.7489,76.0077,75.6194,75.9615,64261.0
2015-08-26 12:20:00,82.16,82.21,81.8,81.86,74619.0,75.9615,76.0077,75.6287,75.6841,74619.0
2015-08-26 12:30:00,81.85,81.97,81.65,81.75,70840.0,75.6749,75.7858,75.49,75.5824,70840.0
2015-08-26 12:40:00,81.78,82.0,81.62,81.94,63735.0,75.6102,75.8136,75.4622,75.7581,63735.0
2015-08-26 12:50:00,81.89,82.25,81.84,82.24,79630.0,75.7119,76.0447,75.6656,76.0355,79630.0
2015-08-26 13:00:00,82.22,82.5,82.06,82.09,56807.0,76.017,76.2759,75.869,75.8968,56807.0
2015-08-26 13:10:00,82.13,82.33,81.9,82.07,115159.0,75.9338,76.1187,75.7211,75.8783,115159.0
2015-08-26 13:20:00,82.08,82.7,82.08,82.65,76471.0,75.8875,76.4608,75.8875,76.4145,76471.0
2015-08-26 13:30:00,82.66,82.91,82.44,82.89,95856.0,76.4238,76.6549,76.2204,76.6364,95856.0
2015-08-26 13:40:00,82.86,83.04,82.72,82.85,56097.0,76.6087,76.7751,76.4793,76.5994,56097.0
2015-08-26 13:50:00,82.88,83.05,82.78,83.04,91317.0,76.6272,76.7844,76.5347,76.7751,91317.0
2015-08-26 14:00:00,83.06,83.1,82.6,82.85,135043.0,76.7936,76.8306,76.3683,76.5994,135043.0
2015-08-26 14:10:00,82.85,82.92,82.31,82.35,93292.0,76.5994,76.6642,76.1002,76.1372,93292.0
2015-08-26 14:20:00,82.35,82.67,82.32,82.59,115384.0,76.1372,76.433,76.1094,76.3591,115384.0
2015-08-26 14:30:00,82.6,83.16,82.6,83.15,114818.0,76.3683,76.8861,76.3683,76.8768,114818.0
2015-08-26 14:40:00,83.16,83.58,83.1,83.11,169047.0,76.8861,77.2744,76.8306,76.8398,169047.0
2015-08-26 14:50:00,83.13,83.3,82.9,83.12,99700.0,76.8583,77.0155,76.6457,76.8491,99700.0
2015-08-26 15:00:00,83.12,83.43,82.86,83.38,149641.0,76.8491,77.1357,76.6087,77.0895,149641.0
2015-08-26 15:10:00,83.42,83.97,83.39,83.87,133788.0,77.1264,77.6349,77.0987,77.5425,133788.0
2015-08-26 15:20:00,83.86,84.03,83.47,83.47,179023.0,77.5332,77.6904,77.1727,77.1727,179023.0
2015-08-26 15:30:00,83.48,83.86,83.4,83.42,164197.0,77.1819,77.5332,77.108,77.1264,164197.0
2015-08-26 15:40:00,83.44,84.08,83.27,83.58,242288.0,77.1449,77.7366,76.9878,77.2744,242288.0
2015-08-26 15:50:00,83.57,83.84,83.16,83.31,574724.0,77.2651,77.5148,76.8861,77.0247,574724.0
2015-08-27 09:30:00,84.39,84.6,83.63,84.09,103239.0,78.0233,78.2174,77.3206,77.7459,103239.0
2015-08-27 09:40:00,84.09,84.57,84.03,84.4,122302.0,77.7459,78.1897,77.6904,78.0325,122302.0
2015-08-27 09:50:00,84.4,84.73,84.21,84.53,123707.0,78.0325,78.3376,77.8568,78.1527,123707.0
2015-08-27 10:00:00,84.54,84.65,84.33,84.64,124286.0,78.1619,78.2636,77.9678,78.2544,124286.0
2015-08-27 10:10:00,84.7,84.93,84.66,84.93,51518.0,78.3099,78.5225,78.2729,78.5225,51518.0
2015-08-27 10:20:00,84.91,85.08,84.79,84.94,69066.0,78.504,78.6612,78.3931,78.5318,69066.0
2015-08-27 10:30:00,85.01,85.27,84.83,85.22,88497.0,78.5965,78.8369,78.4301,78.7906,88497.0
2015-08-27 10:40:00,85.21,85.58,85.13,85.52,60030.0,78.7814,79.1235,78.7074,79.068,60030.0
2015-08-27 10:50:00,85.52,85.75,85.37,85.75,115786.0,79.068,79.2807,78.9293,79.2807,115786.0
2015-08-27 11:00:00,85.67,86.08,85.63,85.91,87511.0,79.2067,79.5858,79.1697,79.4286,87511.0
2015-08-27 11:10:00,85.91,86.29,85.86,86.19,95145.0,79.4286,79.7799,79.3824,79.6875,95145.0
2015-08-27 11:20:00,86.19,86.22,85.95,86.0,86273.0,79.6875,79.7152,79.4656,79.5118,86273.0
2015-08-27 11:30:00,86.0,86.0,85.61,85.62,61249.0,79.5118,79.5118,79.1512,79.1605,61249.0
2015-08-27 11:40:00,85.66,86.06,85.62,86.05,38847.0,79.1974,79.5673,79.1605,79.558,38847.0
2015-08-27 11:50:00,86.07,86.08,85.81,85.91,48876.0,79.5765,79.5858,79.3361,79.4286,48876.0
2015-08-27 12:00:00,85.91,86.16,85.83,86.01,51291.0,79.4286,79.6597,79.3546,79.521,51291.0
2015-08-27 12:10:00,86.01,86.06,85.71,85.89,37624.0,79.521,79.5673,79.2437,79.4101,37624.0
2015-08-27 12:20:00,85.85,85.96,85.81,85.83,35866.0,79.3731,79.4748,79.3361,79.3546,35866.0
2015-08-27 12:30:00,85.81,85.9,85.71,85.86,26885.0,79.3361,79.4193,79.2437,79.3824,26885.0
2015-08-27 12:40:00,85.85,85.86,85.6,85.69,32712.0,79.3731,79.3824,79.142,79.2252,32712.0
2015-08-27 12:50:00,85.74,85.85,85.64,85.79,50438.0,79.2714,79.3731,79.179,79.3176,50438.0
2015-08-27 13:00:00,85.82,86.0,85.75,86.0,35128.0,79.3454,79.5118,79.2807,79.5118,35128.0
2015-08-27 13:10:00,86.01,86.08,85.93,85.99,80995.0,79.521,79.5858,79.4471,79.5026,80995.0
2015-08-27 13:20:00,86.0,86.1,85.92,85.97,44582.0,79.5118,79.6043,79.4378,79.4841,44582.0
2015-08-27 13:30:00,85.97,86.03,85.8,85.86,55732.0,79.4841,79.5395,79.3269,79.3824,55732.0
2015-08-27 13:40:00,85.87,86.06,85.79,85.91,79504.0,79.3916,79.5673,79.3176,79.4286,79504.0
2015-08-27 13:50:00,85.91,86.1,85.86,86.08,61895.0,79.4286,79.6043,79.3824,79.5858,61895.0
2015-08-27 14:00:00,86.07,86.09,85.94,85.96,94804.0,79.5765,79.595,79.4563,79.4748,94804.0
2015-08-27 14:10:00,85.96,86.07,85.63,85.76,68693.0,79.4748,79.5765,79.1697,79.2899,68693.0
2015-08-27 14:20:00,85.76,85.91,85.39,85.58,88597.0,79.2899,79.4286,78.9478,79.1235,88597.0
2015-08-27 14:30:00,85.55,86.0,85.49,85.95,91889.0,79.0957,79.5118,79.0403,79.4656,91889.0
2015-08-27 14:40:00,85.94,85.95,85.52,85.53,81333.0,79.4563,79.4656,79.068,79.0773,81333.0
2015-08-27 14:50:00,85.57,85.8,85.2,85.25,136069.0,79.1142,79.3269,78.7722,78.8184,136069.0
2015-08-27 15:00:00,85.3,85.51,84.79,85.31,218672.0,78.8646,79.0588,78.3931,78.8739,218672.0
2015-08-27 15:10:00,85.31,85.53,85.05,85.49,132441.0,78.8739,79.0773,78.6335,79.0403,132441.0
2015-08-27 15:20:00,85.49,86.15,85.28,86.1,148064.0,79.0403,79.6505,78.8461,79.6043,148064.0
2015-08-27 15:30:00,86.14,86.3,85.76,85.95,204258.0,79.6412,79.7892,79.2899,79.4656,204258.0
2015-08-27 15:40:00,85.93,86.37,85.93,86.14,226846.0,79.4471,79.8539,79.4471,79.6412,226846.0
2015-08-27 15:50:00,86.19,86.63,86.02,86.61,282132.0,79.6875,80.0943,79.5303,80.0758,282132.0
2015-08-28 09:30:00,85.01,86.58,85.01,86.2,154651.0,78.5965,80.048,78.5965,79.6967,154651.0
2015-08-28 09:40:00,86.24,86.27,85.96,86.02,97740.0,79.7337,79.7614,79.4748,79.5303,97740.0
2015-08-28 09:50:00,86.06,86.59,85.98,86.44,94269.0,79.5673,80.0573,79.4933,79.9186,94269.0
2015-08-28 10:00:00,86.41,86.44,85.95,86.06,70860.0,79.8909,79.9186,79.4656,79.5673,70860.0
2015-08-28 10:10:00,86.12,86.3,86.0,86.09,61983.0,79.6227,79.7892,79.5118,79.595,61983.0
2015-08-28 10:20:00,86.07,86.5,85.97,86.28,75649.0,79.5765,79.9741,79.4841,79.7707,75649.0
2015-08-28 10:30:00,86.24,86.61,86.23,86.52,74863.0,79.7337,80.0758,79.7244,79.9926,74863.0
2015-08-28 10:40:00,86.51,86.61,86.4,86.55,49523.0,79.9833,80.0758,79.8816,80.0203,49523.0
2015-08-28 10:50:00,86.55,86.94,86.54,86.94,55260.0,80.0203,80.3809,80.0111,80.3809,55260.0
2015-08-28 11:00:00,86.94,87.13,86.78,87.03,45783.0,80.3809,80.5565,80.2329,80.4641,45783.0
2015-08-28 11:10:00,87.03,87.39,87.02,87.37,100028.0,80.4641,80.7969,80.4548,80.7784,100028.0
2015-08-28 11:20:00,87.33,87.61,87.32,87.49,80341.0,80.7415,81.0003,80.7322,80.8894,80341.0
2015-08-28 11:30:00,87.48,87.49,87.21,87.22,49138.0,80.8801,80.8894,80.6305,80.6398,49138.0
2015-08-28 11:40:00,87.22,87.24,86.94,87.0,44525.0,80.6398,80.6582,80.3809,80.4364,44525.0
2015-08-28 11:50:00,86.99,87.19,86.75,86.75,42741.0,80.4271,80.612,80.2052,80.2052,42741.0
2015-08-28 12:00:00,86.76,86.98,86.72,86.92,34880.0,80.2145,80.4179,80.1775,80.3624,34880.0
2015-08-28 12:10:00,86.89,87.03,86.8,86.94,25086.0,80.3347,80.4641,80.2514,80.3809,25086.0
2015-08-28 12:20:00,86.93,86.99,86.84,86.88,26118.0,80.3716,80.4271,80.2884,80.3254,26118.0
2015-08-28 12:30:00,86.87,86.94,86.8,86.89,21185.0,80.3162,80.3809,80.2514,80.3347,21185.0
2015-08-28 12:40:00,86.92,87.08,86.81,86.96,50600.0,80.3624,80.5103,80.2607,80.3994,50600.0
2015-08-28 12:50:00,86.94,87.07,86.91,87.02,27171.0,80.3809,80.5011,80.3531,80.4548,27171.0
2015-08-28 13:00:00,87.03,87.03,86.77,86.97,24059.0,80.4641,80.4641,80.2237,80.4086,24059.0
2015-08-28 13:10:00,86.94,87.17,86.87,87.15,108285.0,80.3809,80.5935,80.3162,80.575,108285.0
2015-08-28 13:20:00,87.12,87.12,86.78,86.78,141855.0,80.5473,80.5473,80.2329,80.2329,141855.0
2015-08-28 13:30:00,86.8,86.8,86.43,86.46,48782.0,80.2514,80.2514,79.9094,79.9371,48782.0
2015-08-28 13:40:00,86.44,86.7,86.44,86.55,98759.0,79.9186,80.159,79.9186,80.0203,98759.0
2015-08-28 13:50:00,86.55,86.71,86.55,86.62,35920.0,80.0203,80.1682,80.0203,80.085,35920.0
2015-08-28 14:00:00,86.64,86.91,86.64,86.81,98898.0,80.1035,80.3531,80.1035,80.2607,98898.0
2015-08-28 14:10:00,86.81,86.81,86.35,86.37,50334.0,80.2607,80.2607,79.8354,79.8539,50334.0
2015-08-28 14:20:00,86.41,86.57,86.34,86.48,37845.0,79.8909,80.0388,79.8261,79.9556,37845.0
2015-08-28 14:30:00,86.47,86.51,86.21,86.48,47988.0,79.9463,79.9833,79.706,79.9556,47988.0
2015-08-28 14:40:00,86.44,86.72,86.35,86.51,147743.0,79.9186,80.1775,79.8354,79.9833,147743.0
2015-08-28 14:50:00,86.53,86.57,86.35,86.43,67151.0,80.0018,80.0388,79.8354,79.9094,67151.0
2015-08-28 15:00:00,86.45,86.45,86.18,86.35,46715.0,79.9278,79.9278,79.6782,79.8354,46715.0
2015-08-28 15:10:00,86.34,86.36,86.08,86.17,52128.0,79.8261,79.8446,79.5858,79.669,52128.0
2015-08-28 15:20:00,86.17,86.17,85.95,86.07,75830.0,79.669,79.669,79.4656,79.5765,75830.0
2015-08-28 15:30:00,86.05,86.1,85.87,85.97,92556.0,79.558,79.6043,79.3916,79.4841,92556.0
2015-08-28 15:40:00,85.95,86.1,85.82,85.97,144765.0,79.4656,79.6043,79.3454,79.4841,144765.0
2015-08-28 15:50:00,85.97,86.28,85.95,86.2,287563.0,79.4841,79.7707,79.4656,79.6967,287563.0
2015-08-31 09:30:00,85.46,85.66,85.0,85.22,56230.0,79.0125,79.1974,78.5872,78.7906,56230.0
2015-08-31 09:40:00,85.21,85.28,84.75,84.76,79803.0,78.7814,78.8461,78.3561,78.3653,79803.0
2015-08-31 09:50:00,84.68,85.11,84.64,84.78,36417.0,78.2914,78.6889,78.2544,78.3838,36417.0
2015-08-31 10:00:00,84.78,84.9,84.59,84.86,33323.0,78.3838,78.4948,78.2082,78.4578,33323.0
2015-08-31 10:10:00,84.84,85.01,84.45,84.62,60128.0,78.4393,78.5965,78.0787,78.2359,60128.0
2015-08-31 10:20:00,84.58,84.79,84.5,84.76,68252.0,78.1989,78.3931,78.125,78.3653,68252.0
2015-08-31 10:30:00,84.72,85.04,84.66,85.01,60658.0,78.3284,78.6242,78.2729,78.5965,60658.0
2015-08-31 10:40:00,85.0,85.06,84.83,84.96,113460.0,78.5872,78.6427,78.4301,78.5503,113460.0
2015-08-31 10:50:00,85.0,85.2,84.92,84.97,52385.0,78.5872,78.7722,78.5133,78.5595,52385.0
2015-08-31 11:00:00,84.98,85.01,84.68,84.91,98493.0,78.5687,78.5965,78.2914,78.504,98493.0
2015-08-31 11:10:00,84.84,85.22,84.84,85.03,81456.0,78.4393,78.7906,78.4393,78.615,81456.0
2015-08-31 11:20:00,85.07,85.36,85.05,85.21,36418.0,78.652,78.9201,78.6335,78.7814,36418.0
2015-08-31 11:30:00,85.21,85.25,85.03,85.25,30235.0,78.7814,78.8184,78.615,78.8184,30235.0
2015-08-31 11:40:00,85.26,85.54,85.21,85.36,53894.0,78.8276,79.0865,78.7814,78.9201,53894.0
2015-08-31 11:50:00,85.36,85.36,85.14,85.31,63844.0,78.9201,78.9201,78.7167,78.8739,63844.0
2015-08-31 12:00:00,85.31,85.45,85.26,85.34,54174.0,78.8739,79.0033,78.8276,78.9016,54174.0
2015-08-31 12:10:00,85.32,85.48,85.25,85.48,44057.0,78.8831,79.031,78.8184,79.031,44057.0
2015-08-31 12:20:00,85.44,85.56,85.43,85.47,42702.0,78.994,79.105,78.9848,79.0218,42702.0
2015-08-31 12:30:00,85.46,85.54,85.41,85.46,96394.0,79.0125,79.0865,78.9663,79.0125,96394.0
2015-08-31 12:40:00,85.48,85.68,85.41,85.67,56390.0,79.031,79.2159,78.9663,79.2067,56390.0
2015-08-31 12:50:00,85.67,85.69,85.47,85.47,33615.0,79.2067,79.2252,79.0218,79.0218,33615.0
2015-08-31 13:00:00,85.46,85.62,85.45,85.57,31678.0,79.0125,79.1605,79.0033,79.1142,31678.0
2015-08-31 13:10:00,85.59,85.61,85.47,85.47,48640.0,79.1327,79.1512,79.0218,79.0218,48640.0
2015-08-31 13:20:00,85.47,85.49,85.2,85.39,27076.0,79.0218,79.0403,78.7722,78.9478,27076.0
2015-08-31 13:30:00,85.4,85.45,85.27,85.34,41078.0,78.9571,79.0033,78.8369,78.9016,41078.0
2015-08-31 13:40:00,85.36,85.51,85.28,85.33,29375.0,78.9201,79.0588,78.8461,78.8923,29375.0
2015-08-31 13:50:00,85.34,85.48,85.29,85.38,30663.0,78.9016,79.031,78.8554,78.9386,30663.0
2015-08-31 14:00:00,85.42,85.55,85.27,85.38,38609.0,78.9756,79.0957,78.8369,78.9386,38609.0
2015-08-31 14:10:00,85.37,85.43,85.23,85.31,96657.0,78.9293,78.9848,78.7999,78.8739,96657.0
2015-08-31 14:20:00,85.31,85.56,85.31,85.49,46731.0,78.8739,79.105,78.8739,79.0403,46731.0
2015-08-31 14:30:00,85.49,85.53,85.33,85.35,42652.0,79.0403,79.0773,78.8923,78.9108,42652.0
2015-08-31 14:40:00,85.36,85.5,85.24,85.3,36832.0,78.9201,79.0495,78.8091,78.8646,36832.0
2015-08-31 14:50:00,85.28,85.28,84.96,85.16,80991.0,78.8461,78.8461,78.5503,78.7352,80991.0
2015-08-31 15:00:00,85.16,85.53,85.16,85.48,56520.0,78.7352,79.0773,78.7352,79.031,56520.0
2015-08-31 15:10:00,85.5,85.51,85.32,85.41,87988.0,79.0495,79.0588,78.8831,78.9663,87988.0
2015-08-31 15:20:00,85.37,85.47,85.29,85.39,130796.0,78.9293,79.0218,78.8554,78.9478,130796.0
2015-08-31 15:30:00,85.39,85.71,85.38,85.51,113374.0,78.9478,79.2437,78.9386,79.0588,113374.0
2015-08-31 15:40:00,85.5,85.84,85.5,85.72,114164.0,79.0495,79.3639,79.0495,79.2529,114164.0
2015-08-31 15:50:00,85.72,85.96,85.64,85.74,364677.0,79.2529,79.4748,79.179,79.2714,364677.0
2015-09-01 09:30:00,83.28,84.23,83.1,84.1,203895.0,76.997,77.8753,76.8306,77.7551,203895.0
2015-09-01 09:40:00,84.05,84.22,83.6,84.05,218259.0,77.7089,77.8661,77.2929,77.7089,218259.0
2015-09-01 09:50:00,83.97,84.15,83.87,84.06,79250.0,77.6349,77.8014,77.5425,77.7182,79250.0
2015-09-01 10:00:00,84.06,84.19,83.74,84.03,76425.0,77.7182,77.8384,77.4223,77.6904,76425.0
2015-09-01 10:10:00,84.0,84.49,83.97,84.3,80930.0,77.6627,78.1157,77.6349,77.9401,80930.0
2015-09-01 10:20:00,84.35,84.73,84.22,84.67,32630.0,77.9863,78.3376,77.8661,78.2821,32630.0
2015-09-01 10:30:00,84.69,85.04,84.49,84.85,41096.0,78.3006,78.6242,78.1157,78.4486,41096.0
2015-09-01 10:40:00,84.86,84.86,84.47,84.56,32701.0,78.4578,78.4578,78.0972,78.1804,32701.0
2015-09-01 10:50:00,84.53,84.64,84.27,84.61,29609.0,78.1527,78.2544,77.9123,78.2267,29609.0
2015-09-01 11:00:00,84.62,84.66,84.35,84.66,46395.0,78.2359,78.2729,77.9863,78.2729,46395.0
2015-09-01 11:10:00,84.63,84.91,84.61,84.78,21991.0,78.2452,78.504,78.2267,78.3838,21991.0
2015-09-01 11:20:00,84.75,85.03,84.69,84.74,24360.0,78.3561,78.615,78.3006,78.3469,24360.0
2015-09-01 11:30:00,84.83,84.89,84.67,84.86,22388.0,78.4301,78.4855,78.2821,78.4578,22388.0
2015-09-01 11:40:00,84.81,84.84,84.58,84.81,23502.0,78.4116,78.4393,78.1989,78.4116,23502.0
2015-09-01 11:50:00,84.81,84.83,84.6,84.65,22247.0,78.4116,78.4301,78.2174,78.2636,22247.0
2015-09-01 12:00:00,84.65,84.75,84.31,84.35,25762.0,78.2636,78.3561,77.9493,77.9863,25762.0
2015-09-01 12:10:00,84.34,84.48,84.23,84.33,38644.0,77.977,78.1065,77.8753,77.9678,38644.0
2015-09-01 12:20:00,84.35,84.35,83.99,84.04,26269.0,77.9863,77.9863,77.6534,77.6997,26269.0
2015-09-01 12:30:00,84.0,84.23,83.87,84.22,52948.0,77.6627,77.8753,77.5425,77.8661,52948.0
2015-09-01 12:40:00,84.24,84.5,84.03,84.3,130091.0,77.8846,78.125,77.6904,77.9401,130091.0
2015-09-01 12:50:00,84.27,84.41,84.08,84.26,144157.0,77.9123,78.0418,77.7366,77.9031,144157.0
2015-09-01 13:00:00,84.26,84.6,84.14,84.2,108232.0,77.9031,78.2174,77.7921,77.8476,108232.0
2015-09-01 13:10:00,84.17,84.47,84.15,84.42,214743.0,77.8199,78.0972,77.8014,78.051,214743.0
2015-09-01 13:20:00,84.4,84.88,84.32,84.82,44005.0,78.0325,78.4763,77.9585,78.4208,44005.0
2015-09-01 13:30:00,84.79,85.02,84.76,84.78,48934.0,78.3931,78.6057,78.3653,78.3838,48934.0
2015-09-01 13:40:00,84.8,85.06,84.71,84.96,34741.0,78.4023,78.6427,78.3191,78.5503,34741.0
2015-09-01 13:50:00,84.99,85.19,84.97,85.11,32867.0,78.578,78.7629,78.5595,78.6889,32867.0
2015-09-01 14:00:00,85.11,85.12,84.6,84.65,29864.0,78.6889,78.6982,78.2174,78.2636,29864.0
2015-09-01 14:10:00,84.63,84.65,84.36,84.41,57776.0,78.2452,78.2636,77.9955,78.0418,57776.0
2015-09-01 14:20:00,84.41,84.69,84.38,84.53,65535.0,78.0418,78.3006,78.014,78.1527,65535.0
2015-09-01 14:30:00,84.51,84.9,84.45,84.85,53836.0,78.1342,78.4948,78.0787,78.4486,53836.0
2015-09-01 14:40:00,84.88,84.94,84.61,84.61,38465.0,78.4763,78.5318,78.2267,78.2267,38465.0
2015-09-01 14:50:00,84.63,84.95,84.54,84.56,39418.0,78.2452,78.541,78.1619,78.1804,39418.0
2015-09-01 15:00:00,84.58,84.66,84.36,84.49,84060.0,78.1989,78.2729,77.9955,78.1157,84060.0
2015-09-01 15:10:00,84.48,84.67,84.34,84.36,66940.0,78.1065,78.2821,77.977,77.9955,66940.0
2015-09-01 15:20:00,84.36,84.48,84.06,84.11,66286.0,77.9955,78.1065,77.7182,77.7644,66286.0
2015-09-01 15:30:00,84.11,84.26,83.92,84.02,81700.0,77.7644,77.9031,77.5887,77.6812,81700.0
2015-09-01 15:40:00,84.0,84.15,83.63,84.12,217056.0,77.6627,77.8014,77.3206,77.7736,217056.0
2015-09-01 15:50:00,84.08,84.45,83.59,84.1,495518.0,77.7366,78.0787,77.2836,77.7551,495518.0
2015-09-02 09:30:00,85.69,85.96,84.91,85.31,114972.0,79.2252,79.4748,78.504,78.8739,114972.0
2015-09-02 09:40:00,85.42,85.48,84.84,85.08,74700.0,78.9756,79.031,78.4393,78.6612,74700.0
2015-09-02 09:50:00,85.02,85.07,84.68,84.83,83770.0,78.6057,78.652,78.2914,78.4301,83770.0
2015-09-02 10:00:00,84.77,85.12,84.71,85.08,69080.0,78.3746,78.6982,78.3191,78.6612,69080.0
2015-09-02 10:10:00,85.1,85.15,84.57,84.57,42019.0,78.6797,78.7259,78.1897,78.1897,42019.0
2015-09-02 10:20:00,84.53,84.87,84.47,84.51,40645.0,78.1527,78.467,78.0972,78.1342,40645.0
2015-09-02 10:30:00,84.5,84.5,84.19,84.19,60703.0,78.125,78.125,77.8384,77.8384,60703.0
2015-09-02 10:40:00,84.19,84.4,84.11,84.2,40277.0,77.8384,78.0325,77.7644,77.8476,40277.0
2015-09-02 10:50:00,84.2,84.62,84.19,84.62,71759.0,77.8476,78.2359,77.8384,78.2359,71759.0
2015-09-02 11:00:00,84.62,84.87,84.42,84.87,131380.0,78.2359,78.467,78.051,78.467,131380.0
2015-09-02 11:10:00,84.88,85.25,84.74,85.08,133316.0,78.4763,78.8184,78.3469,78.6612,133316.0
2015-09-02 11:20:00,85.07,85.2,84.95,85.06,43051.0,78.652,78.7722,78.541,78.6427,43051.0
2015-09-02 11:30:00,85.11,85.14,84.83,84.84,37136.0,78.6889,78.7167,78.4301,78.4393,37136.0
2015-09-02 11:40:00,84.81,85.02,84.74,84.78,25121.0,78.4116,78.6057,78.3469,78.3838,25121.0
2015-09-02 11:50:00,84.76,84.76,84.54,84.64,28126.0,78.3653,78.3653,78.1619,78.2544,28126.0
2015-09-02 12:00:00,84.63,84.63,84.33,84.37,24561.0,78.2452,78.2452,77.9678,78.0048,24561.0
2015-09-02 12:10:00,84.38,84.4,84.05,84.11,34843.0,78.014,78.0325,77.7089,77.7644,34843.0
2015-09-02 12:20:00,84.13,84.49,84.09,84.4,23858.0,77.7829,78.1157,77.7459,78.0325,23858.0
2015-09-02 12:30:00,84.38,84.53,84.34,84.48,31557.0,78.014,78.1527,77.977,78.1065,31557.0
2015-09-02 12:40:00,84.47,84.7,84.41,84.7,26297.0,78.0972,78.3099,78.0418,78.3099,26297.0
2015-09-02 12:50:00,84.66,84.89,84.53,84.83,14655.0,78.2729,78.4855,78.1527,78.4301,14655.0
2015-09-02 13:00:00,84.85,84.88,84.71,84.79,16554.0,78.4486,78.4763,78.3191,78.3931,16554.0
2015-09-02 13:10:00,84.84,84.96,84.81,84.85,16238.0,78.4393,78.5503,78.4116,78.4486,16238.0
2015-09-02 13:20:00,84.83,85.06,84.8,85.03,24989.0,78.4301,78.6427,78.4023,78.615,24989.0
2015-09-02 13:30:00,85.04,85.09,84.91,84.96,24524.0,78.6242,78.6705,78.504,78.5503,24524.0
2015-09-02 13:40:00,84.98,85.1,84.95,84.98,20044.0,78.5687,78.6797,78.541,78.5687,20044.0
2015-09-02 13:50:00,84.95,85.09,84.87,85.05,29219.0,78.541,78.6705,78.467,78.6335,29219.0
2015-09-02 14:00:00,85.05,85.24,84.93,85.14,36439.0,78.6335,78.8091,78.5225,78.7167,36439.0
2015-09-02 14:10:00,85.17,85.42,85.17,85.39,68369.0,78.7444,78.9756,78.7444,78.9478,68369.0
2015-09-02 14:20:00,85.38,85.52,85.3,85.42,71035.0,78.9386,79.068,78.8646,78.9756,71035.0
2015-09-02 14:30:00,85.41,85.42,85.17,85.25,80256.0,78.9663,78.9756,78.7444,78.8184,80256.0
2015-09-02 14:40:00,85.28,85.38,85.11,85.28,49285.0,78.8461,78.9386,78.6889,78.8461,49285.0
2015-09-02 14:50:00,85.29,85.5,85.27,85.48,39366.0,78.8554,79.0495,78.8369,79.031,39366.0
2015-09-02 15:00:00,85.48,85.62,85.4,85.44,37413.0,79.031,79.1605,78.9571,78.994,37413.0
2015-09-02 15:10:00,85.43,85.49,85.08,85.19,46951.0,78.9848,79.0403,78.6612,78.7629,46951.0
2015-09-02 15:20:00,85.19,85.35,85.02,85.32,60704.0,78.7629,78.9108,78.6057,78.8831,60704.0
2015-09-02 15:30:00,85.33,85.57,85.28,85.48,81443.0,78.8923,79.1142,78.8461,79.031,81443.0
2015-09-02 15:40:00,85.46,85.6,85.42,85.48,90218.0,79.0125,79.142,78.9756,79.031,90218.0
2015-09-02 15:50:00,85.49,85.91,85.46,85.83,226038.0,79.0403,79.4286,79.0125,79.3546,226038.0
2015-09-03 09:30:00,85.88,86.65,85.48,86.63,81264.0,79.4008,80.1128,79.031,80.0943,81264.0
2015-09-03 09:40:00,86.63,86.94,86.59,86.7,55313.0,80.0943,80.3809,80.0573,80.159,55313.0
2015-09-03 09:50:00,86.75,86.97,86.73,86.9,79060.0,80.2052,80.4086,80.1867,80.3439,79060.0
2015-09-03 10:00:00,86.9,86.96,86.71,86.91,48696.0,80.3439,80.3994,80.1682,80.3531,48696.0
2015-09-03 10:10:00,86.88,86.94,86.69,86.75,51889.0,80.3254,80.3809,80.1497,80.2052,51889.0
2015-09-03 10:20:00,86.82,86.85,86.7,86.8,69795.0,80.2699,80.2977,80.159,80.2514,69795.0
2015-09-03 10:30:00,86.8,86.85,86.61,86.63,46176.0,80.2514,80.2977,80.0758,80.0943,46176.0
2015-09-03 10:40:00,86.65,86.7,86.38,86.54,47763.0,80.1128,80.159,79.8631,80.0111,47763.0
2015-09-03 10:50:00,86.53,86.81,86.5,86.75,31594.0,80.0018,80.2607,79.9741,80.2052,31594.0
2015-09-03 11:00:00,86.76,86.77,86.49,86.58,59764.0,80.2145,80.2237,79.9648,80.048,59764.0
2015-09-03 11:10:00,86.56,86.61,86.29,86.38,35324.0,80.0295,80.0758,79.7799,79.8631,35324.0
2015-09-03 11:20:00,86.39,86.39,86.08,86.08,85972.0,79.8724,79.8724,79.5858,79.5858,85972.0
2015-09-03 11:30:00,86.13,86.14,85.91,85.93,51032.0,79.632,79.6412,79.4286,79.4471,51032.0
2015-09-03 11:40:00,85.94,86.35,85.91,86.08,158316.0,79.4563,79.8354,79.4286,79.5858,158316.0
2015-09-03 11:50:00,86.11,86.12,85.96,86.07,26416.0,79.6135,79.6227,79.4748,79.5765,26416.0
2015-09-03 12:00:00,86.04,86.1,85.96,86.02,47857.0,79.5488,79.6043,79.4748,79.5303,47857.0
2015-09-03 12:10:00,86.01,86.15,85.99,86.11,29183.0,79.521,79.6505,79.5026,79.6135,29183.0
2015-09-03 12:20:00,86.12,86.18,86.11,86.12,16682.0,79.6227,79.6782,79.6135,79.6227,16682.0
2015-09-03 12:30:00,86.13,86.18,85.91,85.95,53325.0,79.632,79.6782,79.4286,79.4656,53325.0
2015-09-03 12:40:00,85.94,86.33,85.83,86.25,156417.0,79.4563,79.8169,79.3546,79.7429,156417.0
2015-09-03 12:50:00,86.28,86.36,86.19,86.33,69159.0,79.7707,79.8446,79.6875,79.8169,69159.0
2015-09-03 13:00:00,86.33,86.35,85.85,85.87,31934.0,79.8169,79.8354,79.3731,79.3916,31934.0
2015-09-03 13:10:00,85.9,86.25,85.77,86.21,82272.0,79.4193,79.7429,79.2991,79.706,82272.0
2015-09-03 13:20:00,86.2,86.39,86.18,86.37,27936.0,79.6967,79.8724,79.6782,79.8539,27936.0
2015-09-03 13:30:00,86.35,86.36,86.21,86.3,33310.0,79.8354,79.8446,79.706,79.7892,33310.0
2015-09-03 13:40:00,86.29,86.35,86.18,86.35,40813.0,79.7799,79.8354,79.6782,79.8354,40813.0
2015-09-03 13:50:00,86.32,86.32,86.18,86.21,61809.0,79.8077,79.8077,79.6782,79.706,61809.0
2015-09-03 14:00:00,86.21,86.26,86.04,86.11,114047.0,79.706,79.7522,79.5488,79.6135,114047.0
2015-09-03 14:10:00,86.13,86.33,86.06,86.3,127347.0,79.632,79.8169,79.5673,79.7892,127347.0
2015-09-03 14:20:00,86.28,86.35,86.15,86.33,67329.0,79.7707,79.8354,79.6505,79.8169,67329.0
2015-09-03 14:30:00,86.34,86.38,86.25,86.36,63015.0,79.8261,79.8631,79.7429,79.8446,63015.0
2015-09-03 14:40:00,86.36,86.44,86.21,86.39,44982.0,79.8446,79.9186,79.706,79.8724,44982.0
2015-09-03 14:50:00,86.38,86.42,86.14,86.25,34629.0,79.8631,79.9001,79.6412,79.7429,34629.0
2015-09-03 15:00:00,86.25,86.35,86.06,86.06,50206.0,79.7429,79.8354,79.5673,79.5673,50206.0
2015-09-03 15:10:00,86.1,86.35,86.1,86.22,46955.0,79.6043,79.8354,79.6043,79.7152,46955.0
2015-09-03 15:20:00,86.23,86.31,85.97,85.99,52123.0,79.7244,79.7984,79.4841,79.5026,52123.0
2015-09-03 15:30:00,85.97,86.0,85.7,85.8,67729.0,79.4841,79.5118,79.2344,79.3269,67729.0
2015-09-03 15:40:00,85.77,86.06,85.69,85.92,80523.0,79.2991,79.5673,79.2252,79.4378,80523.0
2015-09-03 15:50:00,85.9,86.12,85.86,86.11,262504.0,79.4193,79.6227,79.3824,79.6135,262504.0
2015-09-04 09:30:00,84.62,85.05,84.11,84.86,69280.0,78.2359,78.6335,77.7644,78.4578,69280.0
2015-09-04 09:40:00,84.75,85.09,84.72,84.75,77246.0,78.3561,78.6705,78.3284,78.3561,77246.0
2015-09-04 09:50:00,84.73,85.09,84.52,84.92,121144.0,78.3376,78.6705,78.1435,78.5133,121144.0
2015-09-04 10:00:00,84.91,85.12,84.72,85.07,86466.0,78.504,78.6982,78.3284,78.652,86466.0
2015-09-04 10:10:00,85.05,85.27,84.93,85.08,37709.0,78.6335,78.8369,78.5225,78.6612,37709.0
2015-09-04 10:20:00,85.1,85.42,85.05,85.42,36300.0,78.6797,78.9756,78.6335,78.9756,36300.0
2015-09-04 10:30:00,85.4,85.58,85.31,85.55,30580.0,78.9571,79.1235,78.8739,79.0957,30580.0
2015-09-04 10:40:00,85.51,85.61,85.29,85.46,57382.0,79.0588,79.1512,78.8554,79.0125,57382.0
2015-09-04 10:50:00,85.47,85.68,85.45,85.6,33167.0,79.0218,79.2159,79.0033,79.142,33167.0
2015-09-04 11:00:00,85.62,85.68,85.47,85.5,43389.0,79.1605,79.2159,79.0218,79.0495,43389.0
2015-09-04 11:10:00,85.52,85.7,85.46,85.7,31765.0,79.068,79.2344,79.0125,79.2344,31765.0
2015-09-04 11:20:00,85.65,85.7,85.53,85.6,24078.0,79.1882,79.2344,79.0773,79.142,24078.0
2015-09-04 11:30:00,85.6,85.6,85.5,85.5,38677.0,79.142,79.142,79.0495,79.0495,38677.0
2015-09-04 11:40:00,85.52,85.65,85.52,85.63,18678.0,79.068,79.1882,79.068,79.1697,18678.0
2015-09-04 11:50:00,85.66,85.68,85.47,85.53,21368.0,79.1974,79.2159,79.0218,79.0773,21368.0
2015-09-04 12:00:00,85.55,85.59,85.48,85.56,27711.0,79.0957,79.1327,79.031,79.105,27711.0
2015-09-04 12:10:00,85.53,85.55,85.46,85.53,32561.0,79.0773,79.0957,79.0125,79.0773,32561.0
2015-09-04 12:20:00,85.5,85.5,85.16,85.22,153845.0,79.0495,79.0495,78.7352,78.7906,153845.0
2015-09-04 12:30:00,85.18,85.3,85.16,85.3,95495.0,78.7537,78.8646,78.7352,78.8646,95495.0
2015-09-04 12:40:00,85.28,85.34,85.13,85.32,18281.0,78.8461,78.9016,78.7074,78.8831,18281.0
2015-09-04 12:50:00,85.32,85.38,85.09,85.16,20885.0,78.8831,78.9386,78.6705,78.7352,20885.0
2015-09-04 13:00:00,85.16,85.18,85.0,85.16,27126.0,78.7352,78.7537,78.5872,78.7352,27126.0
2015-09-04 13:10:00,85.16,85.24,85.12,85.14,30548.0,78.7352,78.8091,78.6982,78.7167,30548.0
2015-09-04 13:20:00,85.14,85.23,84.92,85.22,59961.0,78.7167,78.7999,78.5133,78.7906,59961.0
2015-09-04 13:30:00,85.2,85.38,85.15,85.36,32419.0,78.7722,78.9386,78.7259,78.9201,32419.0
2015-09-04 13:40:00,85.26,85.52,85.21,85.47,122179.0,78.8276,79.068,78.7814,79.0218,122179.0
2015-09-04 13:50:00,85.44,85.52,85.36,85.44,87667.0,78.994,79.068,78.9201,78.994,87667.0
2015-09-04 14:00:00,85.44,85.49,85.25,85.28,135003.0,78.994,79.0403,78.8184,78.8461,135003.0
2015-09-04 14:10:00,85.26,85.35,85.13,85.13,35247.0,78.8276,78.9108,78.7074,78.7074,35247.0
2015-09-04 14:20:00,85.1,85.23,84.93,85.17,66206.0,78.6797,78.7999,78.5225,78.7444,66206.0
2015-09-04 14:30:00,85.2,85.23,84.94,84.95,46387.0,78.7722,78.7999,78.5318,78.541,46387.0
2015-09-04 14:40:00,84.96,85.21,84.9,85.12,129482.0,78.5503,78.7814,78.4948,78.6982,129482.0
2015-09-04 14:50:00,85.12,85.17,84.96,85.1,30922.0,78.6982,78.7444,78.5503,78.6797,30922.0
2015-09-04 15:00:00,85.16,85.45,85.06,85.35,85853.0,78.7352,79.0033,78.6427,78.9108,85853.0
2015-09-04 15:10:00,85.35,85.5,85.19,85.47,156602.0,78.9108,79.0495,78.7629,79.0218,156602.0
2015-09-04 15:20:00,85.47,85.6,85.37,85.6,108562.0,79.0218,79.142,78.9293,79.142,108562.0
2015-09-04 15:30:00,85.61,85.75,85.5,85.56,70714.0,79.1512,79.2807,79.0495,79.105,70714.0
2015-09-04 15:40:00,85.52,85.82,85.52,85.75,63444.0,79.068,79.3454,79.068,79.2807,63444.0
2015-09-04 15:50:00,85.59,85.75,85.12,85.13,335684.0,79.1327,79.2807,78.6982,78.7074,335684.0
2015-09-08 09:30:00,86.64,87.2,85.51,87.1,92982.0,80.1035,80.6213,79.0588,80.5288,92982.0
2015-09-08 09:40:00,87.1,87.35,87.04,87.3,57318.0,80.5288,80.7599,80.4733,80.7137,57318.0
2015-09-08 09:50:00,87.33,87.47,86.92,86.97,35873.0,80.7415,80.8709,80.3624,80.4086,35873.0
2015-09-08 10:00:00,87.01,87.09,86.72,86.79,36057.0,80.4456,80.5196,80.1775,80.2422,36057.0
2015-09-08 10:10:00,86.8,86.89,86.6,86.6,28018.0,80.2514,80.3347,80.0665,80.0665,28018.0
2015-09-08 10:20:00,86.58,86.63,86.4,86.59,30287.0,80.048,80.0943,79.8816,80.0573,30287.0
2015-09-08 10:30:00,86.59,86.76,86.45,86.61,69934.0,80.0573,80.2145,79.9278,80.0758,69934.0
2015-09-08 10:40:00,86.65,87.02,86.42,86.98,140345.0,80.1128,80.4548,79.9001,80.4179,140345.0
2015-09-08 10:50:00,86.98,87.23,86.87,87.18,103227.0,80.4179,80.649,80.3162,80.6028,103227.0
2015-09-08 11:00:00,87.19,87.19,86.69,86.82,36658.0,80.612,80.612,80.1497,80.2699,36658.0
2015-09-08 11:10:00,86.84,86.93,86.76,86.89,24466.0,80.2884,80.3716,80.2145,80.3347,24466.0
2015-09-08 11:20:00,86.87,86.97,86.79,86.81,25190.0,80.3162,80.4086,80.2422,80.2607,25190.0
2015-09-08 11:30:00,86.81,86.85,86.7,86.72,21880.0,80.2607,80.2977,80.159,80.1775,21880.0
2015-09-08 11:40:00,86.73,86.82,86.71,86.74,37518.0,80.1867,80.2699,80.1682,80.196,37518.0
2015-09-08 11:50:00,86.73,86.76,86.65,86.65,36275.0,80.1867,80.2145,80.1128,80.1128,36275.0
2015-09-08 12:00:00,86.65,86.72,86.57,86.72,38312.0,80.1128,80.1775,80.0388,80.1775,38312.0
2015-09-08 12:10:00,86.75,86.78,86.63,86.75,56805.0,80.2052,80.2329,80.0943,80.2052,56805.0
2015-09-08 12:20:00,86.77,87.02,86.66,86.99,65727.0,80.2237,80.4548,80.122,80.4271,65727.0
2015-09-08 12:30:00,87.01,87.06,86.92,86.97,18993.0,80.4456,80.4918,80.3624,80.4086,18993.0
2015-09-08 12:40:00,86.95,86.96,86.84,86.91,33043.0,80.3901,80.3994,80.2884,80.3531,33043.0
2015-09-08 12:50:00,86.92,86.96,86.78,86.79,26624.0,80.3624,80.3994,80.2329,80.2422,26624.0
2015-09-08 13:00:00,86.81,86.83,86.67,86.7,24329.0,80.2607,80.2792,80.1312,80.159,24329.0
2015-09-08 13:10:00,86.68,86.76,86.66,86.73,23499.0,80.1405,80.2145,80.122,80.1867,23499.0
2015-09-08 13:20:00,86.67,86.72,86.59,86.69,19308.0,80.1312,80.1775,80.0573,80.1497,19308.0
2015-09-08 13:30:00,86.7,86.96,86.64,86.92,26299.0,80.159,80.3994,80.1035,80.3624,26299.0
2015-09-08 13:40:00,86.94,86.98,86.91,86.95,27830.0,80.3809,80.4179,80.3531,80.3901,27830.0
2015-09-08 13:50:00,86.96,86.97,86.84,86.93,38121.0,80.3994,80.4086,80.2884,80.3716,38121.0
2015-09-08 14:00:00,86.93,86.99,86.91,86.99,29736.0,80.3716,80.4271,80.3531,80.4271,29736.0
2015-09-08 14:10:00,87.01,87.1,86.9,87.09,36015.0,80.4456,80.5288,80.3439,80.5196,36015.0
2015-09-08 14:20:00,87.09,87.21,87.09,87.18,40715.0,80.5196,80.6305,80.5196,80.6028,40715.0
2015-09-08 14:30:00,87.18,87.39,87.12,87.33,53601.0,80.6028,80.7969,80.5473,80.7415,53601.0
2015-09-08 14:40:00,87.33,87.48,87.26,87.31,63923.0,80.7415,80.8801,80.6767,80.723,63923.0
2015-09-08 14:50:00,87.31,87.41,87.23,87.35,41565.0,80.723,80.8154,80.649,80.7599,41565.0
2015-09-08 15:00:00,87.38,87.42,87.32,87.39,43290.0,80.7877,80.8247,80.7322,80.7969,43290.0
2015-09-08 15:10:00,87.4,87.42,87.32,87.42,64559.0,80.8062,80.8247,80.7322,80.8247,64559.0
2015-09-08 15:20:00,87.42,87.6,87.28,87.59,64872.0,80.8247,80.9911,80.6952,80.9818,64872.0
2015-09-08 15:30:00,87.59,87.79,87.5,87.72,69446.0,80.9818,81.1668,80.8986,81.102,69446.0
2015-09-08 15:40:00,87.7,87.75,87.61,87.72,106862.0,81.0835,81.1298,81.0003,81.102,106862.0
2015-09-08 15:50:00,87.73,87.78,87.61,87.74,195908.0,81.1113,81.1575,81.0003,81.1205,195908.0
2015-09-09 09:30:00,87.89,88.33,87.78,88.02,105070.0,81.2592,81.666,81.1575,81.3794,105070.0
2015-09-09 09:40:00,87.99,87.99,87.5,87.59,196470.0,81.3517,81.3517,80.8986,80.9818,196470.0
2015-09-09 09:50:00,87.68,87.72,87.44,87.66,39285.0,81.0651,81.102,80.8432,81.0466,39285.0
2015-09-09 10:00:00,87.66,87.74,87.45,87.48,53975.0,81.0466,81.1205,80.8524,80.8801,53975.0
2015-09-09 10:10:00,87.47,87.59,87.16,87.23,42938.0,80.8709,80.9818,80.5843,80.649,42938.0
2015-09-09 10:20:00,87.21,87.42,87.1,87.19,197442.0,80.6305,80.8247,80.5288,80.612,197442.0
2015-09-09 10:30:00,87.18,87.3,86.89,87.09,35373.0,80.6028,80.7137,80.3347,80.5196,35373.0
2015-09-09 10:40:00,87.08,87.09,86.91,87.07,26051.0,80.5103,80.5196,80.3531,80.5011,26051.0
2015-09-09 10:50:00,87.07,87.12,86.88,87.1,46436.0,80.5011,80.5473,80.3254,80.5288,46436.0
2015-09-09 11:00:00,87.09,87.44,87.08,87.41,63640.0,80.5196,80.8432,80.5103,80.8154,63640.0
2015-09-09 11:10:00,87.42,87.54,87.37,87.44,97392.0,80.8247,80.9356,80.7784,80.8432,97392.0
2015-09-09 11:20:00,87.42,87.44,87.23,87.3,33320.0,80.8247,80.8432,80.649,80.7137,33320.0
2015-09-09 11:30:00,87.31,87.48,87.3,87.43,17511.0,80.723,80.8801,80.7137,80.8339,17511.0
2015-09-09 11:40:00,87.43,87.45,87.27,87.34,28765.0,80.8339,80.8524,80.686,80.7507,28765.0
2015-09-09 11:50:00,87.37,87.58,87.34,87.56,78460.0,80.7784,80.9726,80.7507,80.9541,78460.0
2015-09-09 12:00:00,87.57,87.75,87.52,87.75,48116.0,80.9633,81.1298,80.9171,81.1298,48116.0
2015-09-09 12:10:00,87.75,87.9,87.74,87.9,18701.0,81.1298,81.2685,81.1205,81.2685,18701.0
2015-09-09 12:20:00,87.92,88.0,87.86,88.0,20735.0,81.2869,81.3609,81.2315,81.3609,20735.0
2015-09-09 12:30:00,88.02,88.12,87.97,87.99,32063.0,81.3794,81.4719,81.3332,81.3517,32063.0
2015-09-09 12:40:00,87.99,88.02,87.85,87.85,28190.0,81.3517,81.3794,81.2222,81.2222,28190.0
2015-09-09 12:50:00,87.86,87.89,87.69,87.77,18105.0,81.2315,81.2592,81.0743,81.1483,18105.0
2015-09-09 13:00:00,87.78,87.98,87.72,87.91,22083.0,81.1575,81.3424,81.102,81.2777,22083.0
2015-09-09 13:10:00,87.92,88.02,87.86,87.99,20034.0,81.2869,81.3794,81.2315,81.3517,20034.0
2015-09-09 13:20:00,87.97,87.99,87.75,87.75,23202.0,81.3332,81.3517,81.1298,81.1298,23202.0
2015-09-09 13:30:00,87.75,87.75,87.47,87.47,137483.0,81.1298,81.1298,80.8709,80.8709,137483.0
2015-09-09 13:40:00,87.47,87.68,87.43,87.54,61904.0,80.8709,81.0651,80.8339,80.9356,61904.0
2015-09-09 13:50:00,87.53,87.59,87.23,87.28,46777.0,80.9264,80.9818,80.649,80.6952,46777.0
2015-09-09 14:00:00,87.26,87.55,87.17,87.49,118273.0,80.6767,80.9449,80.5935,80.8894,118273.0
2015-09-09 14:10:00,87.51,87.67,87.46,87.56,42492.0,80.9079,81.0558,80.8616,80.9541,42492.0
2015-09-09 14:20:00,87.56,87.56,87.27,87.38,22202.0,80.9541,80.9541,80.686,80.7877,22202.0
2015-09-09 14:30:00,87.39,87.39,87.23,87.28,19407.0,80.7969,80.7969,80.649,80.6952,19407.0
2015-09-09 14:40:00,87.25,87.26,86.97,86.99,33089.0,80.6675,80.6767,80.4086,80.4271,33089.0
2015-09-09 14:50:00,86.99,87.11,86.9,87.07,51914.0,80.4271,80.5381,80.3439,80.5011,51914.0
2015-09-09 15:00:00,87.04,87.37,86.99,87.28,153673.0,80.4733,80.7784,80.4271,80.6952,153673.0
2015-09-09 15:10:00,87.28,87.38,87.03,87.28,42182.0,80.6952,80.7877,80.4641,80.6952,42182.0
2015-09-09 15:20:00,87.27,87.34,86.97,87.04,73839.0,80.686,80.7507,80.4086,80.4733,73839.0
2015-09-09 15:30:00,87.02,87.1,86.84,86.85,135947.0,80.4548,80.5288,80.2884,80.2977,135947.0
2015-09-09 15:40:00,86.82,86.84,86.54,86.64,173581.0,80.2699,80.2884,80.0111,80.1035,173581.0
2015-09-09 15:50:00,86.6,86.68,86.31,86.64,178484.0,80.0665,80.1405,79.7984,80.1035,178484.0
2015-09-10 09:30:00,87.0,87.18,86.48,86.91,128708.0,80.4364,80.6028,79.9556,80.3531,128708.0
2015-09-10 09:40:00,86.98,87.43,86.83,87.38,350325.0,80.4179,80.8339,80.2792,80.7877,350325.0
2015-09-10 09:50:00,87.41,87.51,87.25,87.31,124959.0,80.8154,80.9079,80.6675,80.723,124959.0
2015-09-10 10:00:00,87.32,87.41,87.14,87.26,86348.0,80.7322,80.8154,80.5658,80.6767,86348.0
2015-09-10 10:10:00,87.25,87.51,87.02,87.42,90478.0,80.6675,80.9079,80.4548,80.8247,90478.0
2015-09-10 10:20:00,87.43,87.53,87.29,87.49,75611.0,80.8339,80.9264,80.7045,80.8894,75611.0
2015-09-10 10:30:00,87.49,87.75,87.46,87.74,73696.0,80.8894,81.1298,80.8616,81.1205,73696.0
2015-09-10 10:40:00,87.75,87.98,87.59,87.95,107884.0,81.1298,81.3424,80.9818,81.3147,107884.0
2015-09-10 10:50:00,87.95,88.13,87.85,87.99,71145.0,81.3147,81.4811,81.2222,81.3517,71145.0
2015-09-10 11:00:00,87.97,88.01,87.63,87.67,72958.0,81.3332,81.3702,81.0188,81.0558,72958.0
2015-09-10 11:10:00,87.68,87.79,87.63,87.66,77078.0,81.0651,81.1668,81.0188,81.0466,77078.0
2015-09-10 11:20:00,87.64,87.88,87.53,87.87,88513.0,81.0281,81.25,80.9264,81.2407,88513.0
2015-09-10 11:30:00,87.88,88.13,87.76,88.1,70116.0,81.25,81.4811,81.139,81.4534,70116.0
2015-09-10 11:40:00,88.08,88.23,87.89,87.89,58472.0,81.4349,81.5736,81.2592,81.2592,58472.0
2015-09-10 11:50:00,87.89,88.1,87.84,87.96,45371.0,81.2592,81.4534,81.213,81.3239,45371.0
2015-09-10 12:00:00,87.99,88.19,87.9,88.17,54244.0,81.3517,81.5366,81.2685,81.5181,54244.0
2015-09-10 12:10:00,88.15,88.17,87.81,87.83,40897.0,81.4996,81.5181,81.1852,81.2037,40897.0
2015-09-10 12:20:00,87.83,88.03,87.82,87.89,41668.0,81.2037,81.3886,81.1945,81.2592,41668.0
2015-09-10 12:30:00,87.87,88.01,87.79,87.99,27543.0,81.2407,81.3702,81.1668,81.3517,27543.0
2015-09-10 12:40:00,87.98,88.01,87.79,87.96,26680.0,81.3424,81.3702,81.1668,81.3239,26680.0
2015-09-10 12:50:00,87.94,87.99,87.81,87.89,29793.0,81.3054,81.3517,81.1852,81.2592,29793.0
2015-09-10 13:00:00,87.89,88.06,87.77,87.98,80327.0,81.2592,81.4164,81.1483,81.3424,80327.0
2015-09-10 13:10:00,87.98,88.1,87.91,88.04,73731.0,81.3424,81.4534,81.2777,81.3979,73731.0
2015-09-10 13:20:00,88.06,88.53,87.98,88.52,66977.0,81.4164,81.8509,81.3424,81.8417,66977.0
2015-09-10 13:30:00,88.51,88.87,88.44,88.75,56794.0,81.8324,82.1653,81.7677,82.0543,56794.0
2015-09-10 13:40:00,88.75,88.79,88.56,88.74,43302.0,82.0543,82.0913,81.8787,82.0451,43302.0
2015-09-10 13:50:00,88.71,88.78,88.53,88.63,37809.0,82.0173,82.0821,81.8509,81.9434,37809.0
2015-09-10 14:00:00,88.62,88.7,88.46,88.52,57095.0,81.9341,82.0081,81.7862,81.8417,57095.0
2015-09-10 14:10:00,88.53,88.63,88.41,88.46,66762.0,81.8509,81.9434,81.74,81.7862,66762.0
2015-09-10 14:20:00,88.46,88.57,88.38,88.39,62319.0,81.7862,81.8879,81.7122,81.7215,62319.0
2015-09-10 14:30:00,88.39,88.51,88.38,88.4,50469.0,81.7215,81.8324,81.7122,81.7307,50469.0
2015-09-10 14:40:00,88.39,88.44,88.19,88.23,51844.0,81.7215,81.7677,81.5366,81.5736,51844.0
2015-09-10 14:50:00,88.25,88.34,88.12,88.12,56618.0,81.592,81.6753,81.4719,81.4719,56618.0
2015-09-10 15:00:00,88.12,88.14,87.94,88.01,82529.0,81.4719,81.4903,81.3054,81.3702,82529.0
2015-09-10 15:10:00,88.03,88.27,88.02,88.13,74730.0,81.3886,81.6105,81.3794,81.4811,74730.0
2015-09-10 15:20:00,88.14,88.23,87.98,88.12,107313.0,81.4903,81.5736,81.3424,81.4719,107313.0
2015-09-10 15:30:00,88.1,88.18,87.93,88.08,155275.0,81.4534,81.5273,81.2962,81.4349,155275.0
2015-09-10 15:40:00,88.06,88.25,87.95,88.21,163512.0,81.4164,81.592,81.3147,81.5551,163512.0
2015-09-10 15:50:00,88.19,88.35,88.07,88.3,366352.0,81.5366,81.6845,81.4256,81.6383,366352.0
2015-09-11 09:30:00,87.46,87.86,87.15,87.86,86543.0,80.8616,81.2315,80.575,81.2315,86543.0
2015-09-11 09:40:00,87.82,87.95,87.5,87.57,41228.0,81.1945,81.3147,80.8986,80.9633,41228.0
2015-09-11 09:50:00,87.54,87.74,87.32,87.33,35809.0,80.9356,81.1205,80.7322,80.7415,35809.0
2015-09-11 10:00:00,87.26,87.63,87.21,87.6,30942.0,80.6767,81.0188,80.6305,80.9911,30942.0
2015-09-11 10:10:00,87.58,88.04,87.53,88.0,108183.0,80.9726,81.3979,80.9264,81.3609,108183.0
2015-09-11 10:20:00,88.0,88.09,87.88,87.95,47432.0,81.3609,81.4441,81.25,81.3147,47432.0
2015-09-11 10:30:00,87.94,88.1,87.9,88.01,62898.0,81.3054,81.4534,81.2685,81.3702,62898.0
2015-09-11 10:40:00,88.06,88.08,87.94,87.96,39405.0,81.4164,81.4349,81.3054,81.3239,39405.0
2015-09-11 10:50:00,87.93,87.95,87.55,87.64,30158.0,81.2962,81.3147,80.9449,81.0281,30158.0
2015-09-11 11:00:00,87.64,87.72,87.56,87.59,26323.0,81.0281,81.102,80.9541,80.9818,26323.0
2015-09-11 11:10:00,87.6,87.64,87.46,87.55,35117.0,80.9911,81.0281,80.8616,80.9449,35117.0
2015-09-11 11:20:00,87.52,87.76,87.43,87.76,26160.0,80.9171,81.139,80.8339,81.139,26160.0
2015-09-11 11:30:00,87.81,87.95,87.65,87.94,26971.0,81.1852,81.3147,81.0373,81.3054,26971.0
2015-09-11 11:40:00,87.95,87.97,87.79,87.87,23139.0,81.3147,81.3332,81.1668,81.2407,23139.0
2015-09-11 11:50:00,87.84,88.12,87.84,88.02,22862.0,81.213,81.4719,81.213,81.3794,22862.0
2015-09-11 12:00:00,88.02,88.26,87.99,88.19,41017.0,81.3794,81.6013,81.3517,81.5366,41017.0
2015-09-11 12:10:00,88.19,88.43,88.19,88.33,184553.0,81.5366,81.7585,81.5366,81.666,184553.0
2015-09-11 12:20:00,88.3,88.48,88.21,88.34,28240.0,81.6383,81.8047,81.5551,81.6753,28240.0
2015-09-11 12:30:00,88.39,88.53,88.32,88.42,158948.0,81.7215,81.8509,81.6568,81.7492,158948.0
2015-09-11 12:40:00,88.4,88.68,88.4,88.68,19423.0,81.7307,81.9896,81.7307,81.9896,19423.0
2015-09-11 12:50:00,88.69,88.82,88.62,88.65,33897.0,81.9989,82.119,81.9341,81.9619,33897.0
2015-09-11 13:00:00,88.67,88.71,88.58,88.58,16163.0,81.9804,82.0173,81.8972,81.8972,16163.0
2015-09-11 13:10:00,88.58,88.6,88.41,88.5,24523.0,81.8972,81.9156,81.74,81.8232,24523.0
2015-09-11 13:20:00,88.49,88.49,88.38,88.41,54285.0,81.8139,81.8139,81.7122,81.74,54285.0
2015-09-11 13:30:00,88.39,88.5,88.34,88.46,144317.0,81.7215,81.8232,81.6753,81.7862,144317.0
2015-09-11 13:40:00,88.45,88.51,88.34,88.49,28036.0,81.777,81.8324,81.6753,81.8139,28036.0
2015-09-11 13:50:00,88.47,88.54,88.43,88.52,26350.0,81.7954,81.8602,81.7585,81.8417,26350.0
2015-09-11 14:00:00,88.51,88.52,88.42,88.45,50170.0,81.8324,81.8417,81.7492,81.777,50170.0
2015-09-11 14:10:00,88.47,88.55,88.44,88.49,41837.0,81.7954,81.8694,81.7677,81.8139,41837.0
2015-09-11 14:20:00,88.48,88.62,88.48,88.5,22689.0,81.8047,81.9341,81.8047,81.8232,22689.0
2015-09-11 14:30:00,88.49,88.91,88.49,88.81,37019.0,81.8139,82.2023,81.8139,82.1098,37019.0
2015-09-11 14:40:00,88.8,88.93,88.75,88.85,40540.0,82.1006,82.2207,82.0543,82.1468,40540.0
2015-09-11 14:50:00,88.83,88.96,88.83,88.95,44206.0,82.1283,82.2485,82.1283,82.2392,44206.0
2015-09-11 15:00:00,88.93,89.11,88.88,88.95,49240.0,82.2207,82.3872,82.1745,82.2392,49240.0
2015-09-11 15:10:00,88.95,89.08,88.92,89.0,46468.0,82.2392,82.3594,82.2115,82.2855,46468.0
2015-09-11 15:20:00,89.0,89.14,88.99,89.06,78298.0,82.2855,82.4149,82.2762,82.3409,78298.0
2015-09-11 15:30:00,89.05,89.15,88.98,89.11,111225.0,82.3317,82.4241,82.267,82.3872,111225.0
2015-09-11 15:40:00,89.11,89.2,89.06,89.11,111305.0,82.3872,82.4704,82.3409,82.3872,111305.0
2015-09-11 15:50:00,89.11,89.41,89.1,89.32,244170.0,82.3872,82.6645,82.3779,82.5813,244170.0
2015-09-14 09:30:00,89.05,89.53,88.43,88.57,57288.0,82.3317,82.7755,81.7585,81.8879,57288.0
2015-09-14 09:40:00,88.56,88.78,88.52,88.65,33112.0,81.8787,82.0821,81.8417,81.9619,33112.0
2015-09-14 09:50:00,88.64,88.79,88.6,88.65,23812.0,81.9526,82.0913,81.9156,81.9619,23812.0
2015-09-14 10:00:00,88.65,88.86,88.59,88.8,22659.0,81.9619,82.156,81.9064,82.1006,22659.0
2015-09-14 10:10:00,88.8,88.87,88.76,88.82,20266.0,82.1006,82.1653,82.0636,82.119,20266.0
2015-09-14 10:20:00,88.77,88.87,88.73,88.79,20233.0,82.0728,82.1653,82.0358,82.0913,20233.0
2015-09-14 10:30:00,88.8,88.91,88.76,88.89,24130.0,82.1006,82.2023,82.0636,82.1838,24130.0
2015-09-14 10:40:00,88.86,88.87,88.75,88.81,21607.0,82.156,82.1653,82.0543,82.1098,21607.0
2015-09-14 10:50:00,88.8,88.82,88.68,88.8,20503.0,82.1006,82.119,81.9896,82.1006,20503.0
2015-09-14 11:00:00,88.8,89.03,88.78,88.85,38021.0,82.1006,82.3132,82.0821,82.1468,38021.0
2015-09-14 11:10:00,88.86,88.98,88.68,88.84,48311.0,82.156,82.267,81.9896,82.1375,48311.0
2015-09-14 11:20:00,88.81,88.85,88.57,88.63,17646.0,82.1098,82.1468,81.8879,81.9434,17646.0
2015-09-14 11:30:00,88.57,88.85,88.51,88.71,62879.0,81.8879,82.1468,81.8324,82.0173,62879.0
2015-09-14 11:40:00,88.66,88.71,88.49,88.51,32650.0,81.9711,82.0173,81.8139,81.8324,32650.0
2015-09-14 11:50:00,88.5,88.56,88.39,88.46,18546.0,81.8232,81.8787,81.7215,81.7862,18546.0
2015-09-14 12:00:00,88.44,88.46,88.27,88.35,38176.0,81.7677,81.7862,81.6105,81.6845,38176.0
2015-09-14 12:10:00,88.36,88.49,88.28,88.44,28530.0,81.6937,81.8139,81.6198,81.7677,28530.0
2015-09-14 12:20:00,88.4,88.43,88.3,88.38,16997.0,81.7307,81.7585,81.6383,81.7122,16997.0
2015-09-14 12:30:00,88.4,88.52,88.31,88.48,29783.0,81.7307,81.8417,81.6475,81.8047,29783.0
2015-09-14 12:40:00,88.48,88.52,88.42,88.49,36028.0,81.8047,81.8417,81.7492,81.8139,36028.0
2015-09-14 12:50:00,88.5,88.66,88.48,88.6,23706.0,81.8232,81.9711,81.8047,81.9156,23706.0
2015-09-14 13:00:00,88.61,88.79,88.59,88.76,85018.0,81.9249,82.0913,81.9064,82.0636,85018.0
2015-09-14 13:10:00,88.75,88.84,88.71,88.82,16835.0,82.0543,82.1375,82.0173,82.119,16835.0
2015-09-14 13:20:00,88.81,88.81,88.72,88.75,21292.0,82.1098,82.1098,82.0266,82.0543,21292.0
2015-09-14 13:30:00,88.77,88.87,88.74,88.82,14713.0,82.0728,82.1653,82.0451,82.119,14713.0
2015-09-14 13:40:00,88.84,88.97,88.84,88.94,13419.0,82.1375,82.2577,82.1375,82.23,13419.0
2015-09-14 13:50:00,88.95,88.98,88.77,88.98,13313.0,82.2392,82.267,82.0728,82.267,13313.0
2015-09-14 14:00:00,88.95,88.97,88.76,88.8,12968.0,82.2392,82.2577,82.0636,82.1006,12968.0
2015-09-14 14:10:00,88.78,88.81,88.73,88.73,16420.0,82.0821,82.1098,82.0358,82.0358,16420.0
2015-09-14 14:20:00,88.77,88.82,88.72,88.73,21369.0,82.0728,82.119,82.0266,82.0358,21369.0
2015-09-14 14:30:00,88.72,88.72,88.62,88.72,14546.0,82.0266,82.0266,81.9341,82.0266,14546.0
2015-09-14 14:40:00,88.71,88.81,88.69,88.7,16601.0,82.0173,82.1098,81.9989,82.0081,16601.0
2015-09-14 14:50:00,88.68,88.83,88.61,88.73,25565.0,81.9896,82.1283,81.9249,82.0358,25565.0
2015-09-14 15:00:00,88.71,88.71,88.63,88.71,28420.0,82.0173,82.0173,81.9434,82.0173,28420.0
2015-09-14 15:10:00,88.72,88.85,88.67,88.7,26061.0,82.0266,82.1468,81.9804,82.0081,26061.0
2015-09-14 15:20:00,88.72,88.83,88.7,88.77,43151.0,82.0266,82.1283,82.0081,82.0728,43151.0
2015-09-14 15:30:00,88.79,88.8,88.59,88.69,78624.0,82.0913,82.1006,81.9064,81.9989,78624.0
2015-09-14 15:40:00,88.67,88.81,88.66,88.78,61427.0,81.9804,82.1098,81.9711,82.0821,61427.0
2015-09-14 15:50:00,88.77,88.86,88.67,88.83,103975.0,82.0728,82.156,81.9804,82.1283,103975.0
2015-09-15 09:30:00,89.13,89.43,88.66,88.82,40046.0,82.4057,82.683,81.9711,82.119,40046.0
2015-09-15 09:40:00,88.81,88.83,88.36,88.51,37825.0,82.1098,82.1283,81.6937,81.8324,37825.0
2015-09-15 09:50:00,88.53,88.64,88.41,88.55,38261.0,81.8509,81.9526,81.74,81.8694,38261.0
2015-09-15 10:00:00,88.58,88.66,88.52,88.57,14060.0,81.8972,81.9711,81.8417,81.8879,14060.0
2015-09-15 10:10:00,88.66,88.83,88.59,88.65,61668.0,81.9711,82.1283,81.9064,81.9619,61668.0
2015-09-15 10:20:00,88.71,88.88,88.6,88.6,31192.0,82.0173,82.1745,81.9156,81.9156,31192.0
2015-09-15 10:30:00,88.64,88.76,88.57,88.6,27294.0,81.9526,82.0636,81.8879,81.9156,27294.0
2015-09-15 10:40:00,88.59,88.97,88.59,88.9,52289.0,81.9064,82.2577,81.9064,82.193,52289.0
2015-09-15 10:50:00,88.94,89.0,88.85,88.96,12583.0,82.23,82.2855,82.1468,82.2485,12583.0
2015-09-15 11:00:00,88.98,89.03,88.91,89.01,26308.0,82.267,82.3132,82.2023,82.2947,26308.0
2015-09-15 11:10:00,89.01,89.09,88.98,89.05,35136.0,82.2947,82.3687,82.267,82.3317,35136.0
2015-09-15 11:20:00,89.07,89.22,89.05,89.11,16246.0,82.3502,82.4889,82.3317,82.3872,16246.0
2015-09-15 11:30:00,89.13,89.21,88.91,89.02,43671.0,82.4057,82.4796,82.2023,82.304,43671.0
2015-09-15 11:40:00,89.05,89.08,88.93,88.99,35888.0,82.3317,82.3594,82.2207,82.2762,35888.0
2015-09-15 11:50:00,89.02,89.05,88.91,88.97,15528.0,82.304,82.3317,82.2023,82.2577,15528.0
2015-09-15 12:00:00,88.99,89.27,88.99,89.25,21558.0,82.2762,82.5351,82.2762,82.5166,21558.0
2015-09-15 12:10:00,89.25,89.52,89.21,89.39,34942.0,82.5166,82.7662,82.4796,82.646,34942.0
2015-09-15 12:20:00,89.4,89.41,89.23,89.33,7444.0,82.6553,82.6645,82.4981,82.5906,7444.0
2015-09-15 12:30:00,89.35,89.35,89.22,89.24,32049.0,82.6091,82.6091,82.4889,82.5074,32049.0
2015-09-15 12:40:00,89.28,89.38,89.24,89.27,47593.0,82.5443,82.6368,82.5074,82.5351,47593.0
2015-09-15 12:50:00,89.29,89.32,89.12,89.12,47428.0,82.5536,82.5813,82.3964,82.3964,47428.0
2015-09-15 13:00:00,89.11,89.36,89.11,89.36,7949.0,82.3872,82.6183,82.3872,82.6183,7949.0
2015-09-15 13:10:00,89.36,89.49,89.28,89.42,10496.0,82.6183,82.7385,82.5443,82.6738,10496.0
2015-09-15 13:20:00,89.44,89.62,89.41,89.56,30291.0,82.6923,82.8587,82.6645,82.8032,30291.0
2015-09-15 13:30:00,89.6,89.77,89.57,89.7,24037.0,82.8402,82.9974,82.8125,82.9327,24037.0
2015-09-15 13:40:00,89.72,89.75,89.54,89.58,18270.0,82.9511,82.9789,82.7847,82.8217,18270.0
2015-09-15 13:50:00,89.51,89.59,89.32,89.32,23804.0,82.757,82.831,82.5813,82.5813,23804.0
2015-09-15 14:00:00,89.36,89.58,89.33,89.58,22805.0,82.6183,82.8217,82.5906,82.8217,22805.0
2015-09-15 14:10:00,89.56,89.7,89.55,89.62,34410.0,82.8032,82.9327,82.794,82.8587,34410.0
2015-09-15 14:20:00,89.6,89.6,89.48,89.54,22956.0,82.8402,82.8402,82.7293,82.7847,22956.0
2015-09-15 14:30:00,89.56,89.68,89.49,89.61,21830.0,82.8032,82.9142,82.7385,82.8494,21830.0
2015-09-15 14:40:00,89.61,89.73,89.54,89.66,24847.0,82.8494,82.9604,82.7847,82.8957,24847.0
2015-09-15 14:50:00,89.67,89.69,89.54,89.67,23669.0,82.9049,82.9234,82.7847,82.9049,23669.0
2015-09-15 15:00:00,89.69,89.75,89.63,89.73,32812.0,82.9234,82.9789,82.8679,82.9604,32812.0
2015-09-15 15:10:00,89.72,89.73,89.53,89.55,46194.0,82.9511,82.9604,82.7755,82.794,46194.0
2015-09-15 15:20:00,89.53,89.55,89.46,89.51,31693.0,82.7755,82.794,82.7108,82.757,31693.0
2015-09-15 15:30:00,89.49,89.5,89.23,89.27,66984.0,82.7385,82.7477,82.4981,82.5351,66984.0
2015-09-15 15:40:00,89.25,89.31,89.1,89.17,70620.0,82.5166,82.5721,82.3779,82.4426,70620.0
2015-09-15 15:50:00,89.18,89.19,88.95,88.99,217348.0,82.4519,82.4611,82.2392,82.2762,217348.0
2015-09-16 09:30:00,89.15,89.15,88.0,88.7,58640.0,82.4241,82.4241,81.3609,82.0081,58640.0
2015-09-16 09:40:00,88.71,88.74,88.38,88.57,76880.0,82.0173,82.0451,81.7122,81.8879,76880.0
2015-09-16 09:50:00,88.57,89.01,88.55,88.98,54810.0,81.8879,82.2947,81.8694,82.267,54810.0
2015-09-16 10:00:00,89.0,89.0,88.62,88.72,41758.0,82.2855,82.2855,81.9341,82.0266,41758.0
2015-09-16 10:10:00,88.76,88.92,88.74,88.78,49620.0,82.0636,82.2115,82.0451,82.0821,49620.0
2015-09-16 10:20:00,88.81,88.86,88.58,88.62,29181.0,82.1098,82.156,81.8972,81.9341,29181.0
2015-09-16 10:30:00,88.59,88.72,88.54,88.59,20206.0,81.9064,82.0266,81.8602,81.9064,20206.0
2015-09-16 10:40:00,88.56,88.66,88.41,88.47,25312.0,81.8787,81.9711,81.74,81.7954,25312.0
2015-09-16 10:50:00,88.47,88.59,88.42,88.55,29453.0,81.7954,81.9064,81.7492,81.8694,29453.0
2015-09-16 11:00:00,88.53,88.89,88.5,88.88,19008.0,81.8509,82.1838,81.8232,82.1745,19008.0
2015-09-16 11:10:00,88.94,89.0,88.82,88.82,19539.0,82.23,82.2855,82.119,82.119,19539.0
2015-09-16 11:20:00,88.84,89.03,88.82,88.96,42083.0,82.1375,82.3132,82.119,82.2485,42083.0
2015-09-16 11:30:00,88.98,88.99,88.81,88.81,68282.0,82.267,82.2762,82.1098,82.1098,68282.0
2015-09-16 11:40:00,88.79,88.83,88.62,88.62,77628.0,82.0913,82.1283,81.9341,81.9341,77628.0
2015-09-16 11:50:00,88.62,88.86,88.6,88.85,20851.0,81.9341,82.156,81.9156,82.1468,20851.0
2015-09-16 12:00:00,88.82,88.92,88.81,88.86,13489.0,82.119,82.2115,82.1098,82.156,13489.0
2015-09-16 12:10:00,88.88,89.1,88.87,89.09,7350.0,82.1745,82.3779,82.1653,82.3687,7350.0
2015-09-16 12:20:00,89.08,89.15,89.06,89.06,10736.0,82.3594,82.4241,82.3409,82.3409,10736.0
2015-09-16 12:30:00,89.08,89.2,89.0,89.2,11846.0,82.3594,82.4704,82.2855,82.4704,11846.0
2015-09-16 12:40:00,89.19,89.24,89.05,89.05,9010.0,82.4611,82.5074,82.3317,82.3317,9010.0
2015-09-16 12:50:00,89.07,89.09,89.01,89.09,9252.0,82.3502,82.3687,82.2947,82.3687,9252.0
2015-09-16 13:00:00,89.05,89.1,88.95,89.1,9052.0,82.3317,82.3779,82.2392,82.3779,9052.0
2015-09-16 13:10:00,89.06,89.11,89.02,89.05,14543.0,82.3409,82.3872,82.304,82.3317,14543.0
2015-09-16 13:20:00,89.06,89.1,88.94,89.02,26314.0,82.3409,82.3779,82.23,82.304,26314.0
2015-09-16 13:30:00,88.99,89.1,88.98,89.05,10163.0,82.2762,82.3779,82.267,82.3317,10163.0
2015-09-16 13:40:00,89.05,89.14,89.02,89.07,49212.0,82.3317,82.4149,82.304,82.3502,49212.0
2015-09-16 13:50:00,89.07,89.24,89.07,89.24,13889.0,82.3502,82.5074,82.3502,82.5074,13889.0
2015-09-16 14:00:00,89.26,89.26,89.09,89.17,16290.0,82.5258,82.5258,82.3687,82.4426,16290.0
2015-09-16 14:10:00,89.18,89.18,88.96,88.99,20060.0,82.4519,82.4519,82.2485,82.2762,20060.0
2015-09-16 14:20:00,88.99,89.03,88.84,88.96,34012.0,82.2762,82.3132,82.1375,82.2485,34012.0
2015-09-16 14:30:00,88.98,89.07,88.92,88.98,27240.0,82.267,82.3502,82.2115,82.267,27240.0
2015-09-16 14:40:00,88.94,89.27,88.94,89.21,16941.0,82.23,82.5351,82.23,82.4796,16941.0
2015-09-16 14:50:00,89.2,89.32,89.14,89.31,18553.0,82.4704,82.5813,82.4149,82.5721,18553.0
2015-09-16 15:00:00,89.33,89.34,89.2,89.25,23958.0,82.5906,82.5998,82.4704,82.5166,23958.0
2015-09-16 15:10:00,89.26,89.35,89.17,89.26,37234.0,82.5258,82.6091,82.4426,82.5258,37234.0
2015-09-16 15:20:00,89.25,89.38,89.23,89.35,31028.0,82.5166,82.6368,82.4981,82.6091,31028.0
2015-09-16 15:30:00,89.36,89.49,89.31,89.44,41939.0,82.6183,82.7385,82.5721,82.6923,41939.0
2015-09-16 15:40:00,89.44,89.54,89.44,89.48,62275.0,82.6923,82.7847,82.6923,82.7293,62275.0
2015-09-16 15:50:00,89.5,89.61,89.42,89.49,133210.0,82.7477,82.8494,82.6738,82.7385,133210.0
2015-09-17 09:30:00,86.9,87.05,85.83,86.0,437340.0,80.3439,80.4826,79.3546,79.5118,437340.0
2015-09-17 09:40:00,86.01,86.66,85.89,86.5,475003.0,79.521,80.122,79.4101,79.9741,475003.0
2015-09-17 09:50:00,86.51,86.98,86.35,86.49,229841.0,79.9833,80.4179,79.8354,79.9648,229841.0
2015-09-17 10:00:00,86.5,86.79,86.42,86.56,66903.0,79.9741,80.2422,79.9001,80.0295,66903.0
2015-09-17 10:10:00,86.56,87.37,86.55,87.08,149579.0,80.0295,80.7784,80.0203,80.5103,149579.0
2015-09-17 10:20:00,87.04,87.09,86.57,86.61,68998.0,80.4733,80.5196,80.0388,80.0758,68998.0
2015-09-17 10:30:00,86.59,86.83,86.52,86.82,120174.0,80.0573,80.2792,79.9926,80.2699,120174.0
2015-09-17 10:40:00,86.83,87.0,86.79,86.95,105078.0,80.2792,80.4364,80.2422,80.3901,105078.0
2015-09-17 10:50:00,86.94,87.14,86.87,86.97,99542.0,80.3809,80.5658,80.3162,80.4086,99542.0
2015-09-17 11:00:00,86.95,86.98,86.82,86.91,59973.0,80.3901,80.4179,80.2699,80.3531,59973.0
2015-09-17 11:10:00,86.9,87.24,86.87,87.22,79153.0,80.3439,80.6582,80.3162,80.6398,79153.0
2015-09-17 11:20:00,87.21,87.31,87.14,87.2,61866.0,80.6305,80.723,80.5658,80.6213,61866.0
2015-09-17 11:30:00,87.22,87.22,86.91,87.01,87463.0,80.6398,80.6398,80.3531,80.4456,87463.0
2015-09-17 11:40:00,87.02,87.1,86.93,86.98,56972.0,80.4548,80.5288,80.3716,80.4179,56972.0
2015-09-17 11:50:00,86.98,87.03,86.91,86.91,72243.0,80.4179,80.4641,80.3531,80.3531,72243.0
2015-09-17 12:00:00,86.9,86.93,86.56,86.65,77731.0,80.3439,80.3716,80.0295,80.1128,77731.0
2015-09-17 12:10:00,86.64,86.81,86.62,86.69,66465.0,80.1035,80.2607,80.085,80.1497,66465.0
2015-09-17 12:20:00,86.69,86.74,86.52,86.54,452327.0,80.1497,80.196,79.9926,80.0111,452327.0
2015-09-17 12:30:00,86.55,86.6,86.26,86.29,601750.0,80.0203,80.0665,79.7522,79.7799,601750.0
2015-09-17 12:40:00,86.26,86.32,86.02,86.03,110160.0,79.7522,79.8077,79.5303,79.5395,110160.0
2015-09-17 12:50:00,86.05,86.06,85.63,85.72,404083.0,79.558,79.5673,79.1697,79.2529,404083.0
2015-09-17 13:00:00,85.72,85.87,85.43,85.44,81083.0,79.2529,79.3916,78.9848,78.994,81083.0
2015-09-17 13:10:00,85.43,85.73,85.28,85.68,62707.0,78.9848,79.2622,78.8461,79.2159,62707.0
2015-09-17 13:20:00,85.68,85.78,85.51,85.54,36066.0,79.2159,79.3084,79.0588,79.0865,36066.0
2015-09-17 13:30:00,85.53,85.73,85.52,85.66,63043.0,79.0773,79.2622,79.068,79.1974,63043.0
2015-09-17 13:40:00,85.67,86.02,85.66,85.99,146037.0,79.2067,79.5303,79.1974,79.5026,146037.0
2015-09-17 13:50:00,85.99,86.05,85.9,85.98,72103.0,79.5026,79.558,79.4193,79.4933,72103.0
2015-09-17 14:00:00,86.0,86.35,85.43,85.88,142946.0,79.5118,79.8354,78.9848,79.4008,142946.0
2015-09-17 14:10:00,85.83,86.21,85.82,86.03,41831.0,79.3546,79.706,79.3454,79.5395,41831.0
2015-09-17 14:20:00,86.06,86.06,85.65,85.7,123209.0,79.5673,79.5673,79.1882,79.2344,123209.0
2015-09-17 14:30:00,85.7,86.22,85.69,85.97,111177.0,79.2344,79.7152,79.2252,79.4841,111177.0
2015-09-17 14:40:00,86.0,86.79,85.96,86.5,78585.0,79.5118,80.2422,79.4748,79.9741,78585.0
2015-09-17 14:50:00,86.5,86.61,86.26,86.5,61483.0,79.9741,80.0758,79.7522,79.9741,61483.0
2015-09-17 15:00:00,86.5,86.66,86.16,86.23,59598.0,79.9741,80.122,79.6597,79.7244,59598.0
2015-09-17 15:10:00,86.21,86.31,85.81,86.05,202982.0,79.706,79.7984,79.3361,79.558,202982.0
2015-09-17 15:20:00,86.03,86.03,85.49,85.95,171743.0,79.5395,79.5395,79.0403,79.4656,171743.0
2015-09-17 15:30:00,85.96,86.12,85.76,85.86,180280.0,79.4748,79.6227,79.2899,79.3824,180280.0
2015-09-17 15:40:00,85.86,86.07,85.8,85.92,213399.0,79.3824,79.5765,79.3269,79.4378,213399.0
2015-09-17 15:50:00,85.88,85.94,85.38,85.77,492147.0,79.4008,79.4563,78.9386,79.2991,492147.0
2015-09-18 09:30:00,84.69,85.47,84.36,85.35,626359.0,78.3006,79.0218,77.9955,78.9108,626359.0
2015-09-18 09:40:00,85.4,86.12,85.39,85.66,145779.0,78.9571,79.6227,78.9478,79.1974,145779.0
2015-09-18 09:50:00,85.65,85.7,85.4,85.49,76040.0,79.1882,79.2344,78.9571,79.0403,76040.0
2015-09-18 10:00:00,85.49,85.79,85.35,85.67,92765.0,79.0403,79.3176,78.9108,79.2067,92765.0
2015-09-18 10:10:00,85.7,85.8,85.36,85.61,160824.0,79.2344,79.3269,78.9201,79.1512,160824.0
2015-09-18 10:20:00,85.58,86.04,85.57,85.96,132936.0,79.1235,79.5488,79.1142,79.4748,132936.0
2015-09-18 10:30:00,85.96,86.02,85.79,85.86,86237.0,79.4748,79.5303,79.3176,79.3824,86237.0
2015-09-18 10:40:00,85.86,85.9,85.71,85.79,32817.0,79.3824,79.4193,79.2437,79.3176,32817.0
2015-09-18 10:50:00,85.8,85.9,85.7,85.76,66838.0,79.3269,79.4193,79.2344,79.2899,66838.0
2015-09-18 11:00:00,85.77,85.89,85.65,85.68,51273.0,79.2991,79.4101,79.1882,79.2159,51273.0
2015-09-18 11:10:00,85.66,85.7,85.57,85.62,77342.0,79.1974,79.2344,79.1142,79.1605,77342.0
2015-09-18 11:20:00,85.62,86.02,85.6,85.86,206065.0,79.1605,79.5303,79.142,79.3824,206065.0
2015-09-18 11:30:00,85.83,86.03,85.66,86.03,177856.0,79.3546,79.5395,79.1974,79.5395,177856.0
2015-09-18 11:40:00,86.03,86.2,85.95,86.11,38436.0,79.5395,79.6967,79.4656,79.6135,38436.0
2015-09-18 11:50:00,86.09,86.09,85.9,85.96,98013.0,79.595,79.595,79.4193,79.4748,98013.0
2015-09-18 12:00:00,85.95,85.99,85.88,85.94,90455.0,79.4656,79.5026,79.4008,79.4563,90455.0
2015-09-18 12:10:00,85.96,85.98,85.56,85.88,210632.0,79.4748,79.4933,79.105,79.4008,210632.0
2015-09-18 12:20:00,85.86,85.99,85.76,85.95,137747.0,79.3824,79.5026,79.2899,79.4656,137747.0
2015-09-18 12:30:00,85.94,86.11,85.85,85.96,49465.0,79.4563,79.6135,79.3731,79.4748,49465.0
2015-09-18 12:40:00,85.95,85.99,85.85,85.92,73635.0,79.4656,79.5026,79.3731,79.4378,73635.0
2015-09-18 12:50:00,85.92,86.03,85.87,85.9,112650.0,79.4378,79.5395,79.3916,79.4193,112650.0
2015-09-18 13:00:00,85.9,86.05,85.84,85.93,54416.0,79.4193,79.558,79.3639,79.4471,54416.0
2015-09-18 13:10:00,85.94,85.95,85.82,85.92,39523.0,79.4563,79.4656,79.3454,79.4378,39523.0
2015-09-18 13:20:00,85.92,85.99,85.51,85.69,94687.0,79.4378,79.5026,79.0588,79.2252,94687.0
2015-09-18 13:30:00,85.66,85.74,85.57,85.64,93075.0,79.1974,79.2714,79.1142,79.179,93075.0
2015-09-18 13:40:00,85.64,85.7,85.56,85.61,24154.0,79.179,79.2344,79.105,79.1512,24154.0
2015-09-18 13:50:00,85.62,85.64,85.4,85.44,67320.0,79.1605,79.179,78.9571,78.994,67320.0
2015-09-18 14:00:00,85.39,85.59,85.3,85.59,39356.0,78.9478,79.1327,78.8646,79.1327,39356.0
2015-09-18 14:10:00,85.59,85.73,85.49,85.56,86854.0,79.1327,79.2622,79.0403,79.105,86854.0
2015-09-18 14:20:00,85.56,85.73,85.52,85.67,153073.0,79.105,79.2622,79.068,79.2067,153073.0
2015-09-18 14:30:00,85.67,85.74,85.59,85.74,46927.0,79.2067,79.2714,79.1327,79.2714,46927.0
2015-09-18 14:40:00,85.75,85.8,85.69,85.71,40778.0,79.2807,79.3269,79.2252,79.2437,40778.0
2015-09-18 14:50:00,85.72,85.72,85.56,85.66,71203.0,79.2529,79.2529,79.105,79.1974,71203.0
2015-09-18 15:00:00,85.67,85.73,85.42,85.49,86607.0,79.2067,79.2622,78.9756,79.0403,86607.0
2015-09-18 15:10:00,85.49,85.58,85.36,85.5,60804.0,79.0403,79.1235,78.9201,79.0495,60804.0
2015-09-18 15:20:00,85.5,85.51,85.37,85.46,80409.0,79.0495,79.0588,78.9293,79.0125,80409.0
2015-09-18 15:30:00,85.46,85.5,85.42,85.47,120959.0,79.0125,79.0495,78.9756,79.0218,120959.0
2015-09-18 15:40:00,85.47,85.54,85.37,85.48,177758.0,79.0218,79.0865,78.9293,79.031,177758.0
2015-09-18 15:50:00,85.46,85.62,85.41,85.49,485889.0,79.0125,79.1605,78.9663,79.0403,485889.0
2015-09-21 09:30:00,85.56,85.79,85.23,85.48,102827.0,79.105,79.3176,78.7999,79.031,102827.0
2015-09-21 09:40:00,85.5,85.56,85.24,85.25,178472.0,79.0495,79.105,78.8091,78.8184,178472.0
2015-09-21 09:50:00,85.23,85.48,85.17,85.39,166124.0,78.7999,79.031,78.7444,78.9478,166124.0
2015-09-21 10:00:00,85.38,85.53,85.26,85.41,150686.0,78.9386,79.0773,78.8276,78.9663,150686.0
2015-09-21 10:10:00,85.41,85.61,85.41,85.52,106448.0,78.9663,79.1512,78.9663,79.068,106448.0
2015-09-21 10:20:00,85.51,85.65,85.5,85.6,106342.0,79.0588,79.1882,79.0495,79.142,106342.0
2015-09-21 10:30:00,85.6,85.79,85.59,85.79,212280.0,79.142,79.3176,79.1327,79.3176,212280.0
2015-09-21 10:40:00,85.8,85.81,85.64,85.8,76718.0,79.3269,79.3361,79.179,79.3269,76718.0
2015-09-21 10:50:00,85.8,86.0,85.8,85.97,55512.0,79.3269,79.5118,79.3269,79.4841,55512.0
2015-09-21 11:00:00,85.98,86.06,85.95,85.99,56761.0,79.4933,79.5673,79.4656,79.5026,56761.0
2015-09-21 11:10:00,86.01,86.2,85.92,86.18,38499.0,79.521,79.6967,79.4378,79.6782,38499.0
2015-09-21 11:20:00,86.21,86.34,86.2,86.3,59693.0,79.706,79.8261,79.6967,79.7892,59693.0
2015-09-21 11:30:00,86.3,86.31,86.03,86.07,46764.0,79.7892,79.7984,79.5395,79.5765,46764.0
2015-09-21 11:40:00,86.07,86.13,86.01,86.07,34620.0,79.5765,79.632,79.521,79.5765,34620.0
2015-09-21 11:50:00,86.06,86.16,85.99,86.06,38297.0,79.5673,79.6597,79.5026,79.5673,38297.0
2015-09-21 12:00:00,86.04,86.09,85.78,85.86,54437.0,79.5488,79.595,79.3084,79.3824,54437.0
2015-09-21 12:10:00,85.86,86.09,85.86,86.06,82079.0,79.3824,79.595,79.3824,79.5673,82079.0
2015-09-21 12:20:00,86.06,86.26,86.04,86.25,27807.0,79.5673,79.7522,79.5488,79.7429,27807.0
2015-09-21 12:30:00,86.25,86.25,86.05,86.15,28677.0,79.7429,79.7429,79.558,79.6505,28677.0
2015-09-21 12:40:00,86.18,86.21,86.15,86.16,22969.0,79.6782,79.706,79.6505,79.6597,22969.0
2015-09-21 12:50:00,86.16,86.18,85.83,86.0,70052.0,79.6597,79.6782,79.3546,79.5118,70052.0
2015-09-21 13:00:00,86.0,86.28,85.98,86.24,36122.0,79.5118,79.7707,79.4933,79.7337,36122.0
2015-09-21 13:10:00,86.21,86.35,86.16,86.32,51319.0,79.706,79.8354,79.6597,79.8077,51319.0
2015-09-21 13:20:00,86.32,86.61,86.29,86.58,31663.0,79.8077,80.0758,79.7799,80.048,31663.0
2015-09-21 13:30:00,86.58,86.74,86.49,86.73,30495.0,80.048,80.196,79.9648,80.1867,30495.0
2015-09-21 13:40:00,86.73,86.87,86.69,86.81,43611.0,80.1867,80.3162,80.1497,80.2607,43611.0
2015-09-21 13:50:00,86.8,86.9,86.77,86.87,74272.0,80.2514,80.3439,80.2237,80.3162,74272.0
2015-09-21 14:00:00,86.87,86.99,86.83,86.83,41247.0,80.3162,80.4271,80.2792,80.2792,41247.0
2015-09-21 14:10:00,86.84,86.87,86.5,86.66,75012.0,80.2884,80.3162,79.9741,80.122,75012.0
2015-09-21 14:20:00,86.65,86.7,86.56,86.64,51028.0,80.1128,80.159,80.0295,80.1035,51028.0
2015-09-21 14:30:00,86.65,86.91,86.58,86.89,45582.0,80.1128,80.3531,80.048,80.3347,45582.0
2015-09-21 14:40:00,86.87,87.06,86.85,87.06,45090.0,80.3162,80.4918,80.2977,80.4918,45090.0
2015-09-21 14:50:00,87.09,87.26,87.09,87.26,46421.0,80.5196,80.6767,80.5196,80.6767,46421.0
2015-09-21 15:00:00,87.25,87.25,87.06,87.23,65868.0,80.6675,80.6675,80.4918,80.649,65868.0
2015-09-21 15:10:00,87.23,87.3,87.16,87.21,66013.0,80.649,80.7137,80.5843,80.6305,66013.0
2015-09-21 15:20:00,87.22,87.25,87.03,87.15,69494.0,80.6398,80.6675,80.4641,80.575,69494.0
2015-09-21 15:30:00,87.16,87.21,86.79,86.86,108791.0,80.5843,80.6305,80.2422,80.3069,108791.0
2015-09-21 15:40:00,86.86,86.93,86.82,86.85,83354.0,80.3069,80.3716,80.2699,80.2977,83354.0
2015-09-21 15:50:00,86.84,86.84,86.68,86.81,177387.0,80.2884,80.2884,80.1405,80.2607,177387.0
2015-09-22 09:30:00,85.45,86.63,85.4,86.42,89691.0,79.0033,80.0943,78.9571,79.9001,89691.0
2015-09-22 09:40:00,86.42,86.54,85.87,85.87,72126.0,79.9001,80.0111,79.3916,79.3916,72126.0
2015-09-22 09:50:00,85.88,86.11,85.66,86.05,71838.0,79.4008,79.6135,79.1974,79.558,71838.0
2015-09-22 10:00:00,86.08,86.39,85.9,85.92,94253.0,79.5858,79.8724,79.4193,79.4378,94253.0
2015-09-22 10:10:00,85.9,86.04,85.86,85.9,62762.0,79.4193,79.5488,79.3824,79.4193,62762.0
2015-09-22 10:20:00,85.84,86.02,85.69,86.02,96427.0,79.3639,79.5303,79.2252,79.5303,96427.0
2015-09-22 10:30:00,86.02,86.02,85.86,85.88,145681.0,79.5303,79.5303,79.3824,79.4008,145681.0
2015-09-22 10:40:00,85.9,85.98,85.81,85.96,109696.0,79.4193,79.4933,79.3361,79.4748,109696.0
2015-09-22 10:50:00,85.96,86.15,85.89,86.06,38474.0,79.4748,79.6505,79.4101,79.5673,38474.0
2015-09-22 11:00:00,86.02,86.13,86.01,86.07,30733.0,79.5303,79.632,79.521,79.5765,30733.0
2015-09-22 11:10:00,86.07,86.28,86.05,86.25,42803.0,79.5765,79.7707,79.558,79.7429,42803.0
2015-09-22 11:20:00,86.25,86.28,86.0,86.05,31607.0,79.7429,79.7707,79.5118,79.558,31607.0
2015-09-22 11:30:00,86.03,86.21,85.95,85.95,39806.0,79.5395,79.706,79.4656,79.4656,39806.0
2015-09-22 11:40:00,85.97,86.0,85.83,85.98,51221.0,79.4841,79.5118,79.3546,79.4933,51221.0
2015-09-22 11:50:00,85.98,86.08,85.98,86.06,43128.0,79.4933,79.5858,79.4933,79.5673,43128.0
2015-09-22 12:00:00,86.0,86.13,85.83,86.1,35678.0,79.5118,79.632,79.3546,79.6043,35678.0
2015-09-22 12:10:00,86.09,86.14,85.95,86.02,37035.0,79.595,79.6412,79.4656,79.5303,37035.0
2015-09-22 12:20:00,86.01,86.06,85.83,85.84,27309.0,79.521,79.5673,79.3546,79.3639,27309.0
2015-09-22 12:30:00,85.84,85.86,85.72,85.86,31089.0,79.3639,79.3824,79.2529,79.3824,31089.0
2015-09-22 12:40:00,85.86,85.87,85.7,85.7,43916.0,79.3824,79.3916,79.2344,79.2344,43916.0
2015-09-22 12:50:00,85.72,85.74,85.57,85.69,78424.0,79.2529,79.2714,79.1142,79.2252,78424.0
2015-09-22 13:00:00,85.7,86.01,85.64,85.95,118259.0,79.2344,79.521,79.179,79.4656,118259.0
2015-09-22 13:10:00,85.97,86.05,85.93,86.03,43562.0,79.4841,79.558,79.4471,79.5395,43562.0
2015-09-22 13:20:00,86.02,86.04,85.88,85.92,110592.0,79.5303,79.5488,79.4008,79.4378,110592.0
2015-09-22 13:30:00,85.93,86.11,85.89,86.07,52323.0,79.4471,79.6135,79.4101,79.5765,52323.0
2015-09-22 13:40:00,86.04,86.21,86.04,86.12,31832.0,79.5488,79.706,79.5488,79.6227,31832.0
2015-09-22 13:50:00,86.11,86.24,86.03,86.24,38955.0,79.6135,79.7337,79.5395,79.7337,38955.0
2015-09-22 14:00:00,86.23,86.24,86.04,86.1,41999.0,79.7244,79.7337,79.5488,79.6043,41999.0
2015-09-22 14:10:00,86.1,86.18,86.03,86.16,32648.0,79.6043,79.6782,79.5395,79.6597,32648.0
2015-09-22 14:20:00,86.19,86.24,86.1,86.24,34365.0,79.6875,79.7337,79.6043,79.7337,34365.0
2015-09-22 14:30:00,86.25,86.42,86.2,86.42,38082.0,79.7429,79.9001,79.6967,79.9001,38082.0
2015-09-22 14:40:00,86.43,86.5,86.38,86.45,57710.0,79.9094,79.9741,79.8631,79.9278,57710.0
2015-09-22 14:50:00,86.45,86.85,86.45,86.83,78581.0,79.9278,80.2977,79.9278,80.2792,78581.0
2015-09-22 15:00:00,86.82,86.85,86.7,86.73,78234.0,80.2699,80.2977,80.159,80.1867,78234.0
2015-09-22 15:10:00,86.72,86.92,86.7,86.79,68269.0,80.1775,80.3624,80.159,80.2422,68269.0
2015-09-22 15:20:00,86.81,86.99,86.8,86.97,73034.0,80.2607,80.4271,80.2514,80.4086,73034.0
2015-09-22 15:30:00,86.98,87.24,86.98,87.24,98182.0,80.4179,80.6582,80.4179,80.6582,98182.0
2015-09-22 15:40:00,87.2,87.24,86.81,86.86,106511.0,80.6213,80.6582,80.2607,80.3069,106511.0
2015-09-22 15:50:00,86.83,86.94,86.72,86.86,160850.0,80.2792,80.3809,80.1775,80.3069,160850.0
2015-09-23 09:30:00,86.46,86.83,86.36,86.62,70043.0,79.9371,80.2792,79.8446,80.085,70043.0
2015-09-23 09:40:00,86.61,86.85,86.31,86.68,64216.0,80.0758,80.2977,79.7984,80.1405,64216.0
2015-09-23 09:50:00,86.68,86.99,86.66,86.93,18338.0,80.1405,80.4271,80.122,80.3716,18338.0
2015-09-23 10:00:00,86.96,87.16,86.93,86.94,32889.0,80.3994,80.5843,80.3716,80.3809,32889.0
2015-09-23 10:10:00,86.94,87.33,86.89,87.29,56295.0,80.3809,80.7415,80.3347,80.7045,56295.0
2015-09-23 10:20:00,87.3,87.44,87.27,87.42,15946.0,80.7137,80.8432,80.686,80.8247,15946.0
2015-09-23 10:30:00,87.41,87.58,87.36,87.45,48317.0,80.8154,80.9726,80.7692,80.8524,48317.0
2015-09-23 10:40:00,87.48,87.58,87.41,87.53,28573.0,80.8801,80.9726,80.8154,80.9264,28573.0
2015-09-23 10:50:00,87.54,87.9,87.53,87.88,64425.0,80.9356,81.2685,80.9264,81.25,64425.0
2015-09-23 11:00:00,87.88,87.96,87.73,87.81,68873.0,81.25,81.3239,81.1113,81.1852,68873.0
2015-09-23 11:10:00,87.8,87.83,87.43,87.55,54093.0,81.176,81.2037,80.8339,80.9449,54093.0
2015-09-23 11:20:00,87.51,87.64,87.45,87.54,64937.0,80.9079,81.0281,80.8524,80.9356,64937.0
2015-09-23 11:30:00,87.53,87.55,87.3,87.55,52358.0,80.9264,80.9449,80.7137,80.9449,52358.0
2015-09-23 11:40:00,87.51,87.55,87.36,87.47,85468.0,80.9079,80.9449,80.7692,80.8709,85468.0
2015-09-23 11:50:00,87.48,87.6,87.42,87.58,45345.0,80.8801,80.9911,80.8247,80.9726,45345.0
2015-09-23 12:00:00,87.54,87.58,87.43,87.48,75247.0,80.9356,80.9726,80.8339,80.8801,75247.0
2015-09-23 12:10:00,87.5,87.69,87.46,87.66,22903.0,80.8986,81.0743,80.8616,81.0466,22903.0
2015-09-23 12:20:00,87.66,87.73,87.55,87.73,13117.0,81.0466,81.1113,80.9449,81.1113,13117.0
2015-09-23 12:30:00,87.72,87.88,87.61,87.78,46147.0,81.102,81.25,81.0003,81.1575,46147.0
2015-09-23 12:40:00,87.78,87.93,87.77,87.85,22287.0,81.1575,81.2962,81.1483,81.2222,22287.0
2015-09-23 12:50:00,87.88,88.08,87.87,87.99,26962.0,81.25,81.4349,81.2407,81.3517,26962.0
2015-09-23 13:00:00,87.96,88.02,87.9,87.98,31442.0,81.3239,81.3794,81.2685,81.3424,31442.0
2015-09-23 13:10:00,87.96,88.02,87.91,87.91,31619.0,81.3239,81.3794,81.2777,81.2777,31619.0
2015-09-23 13:20:00,87.91,87.91,87.53,87.53,33774.0,81.2777,81.2777,80.9264,80.9264,33774.0
2015-09-23 13:30:00,87.53,87.64,87.52,87.62,56058.0,80.9264,81.0281,80.9171,81.0096,56058.0
2015-09-23 13:40:00,87.62,88.13,87.58,88.08,43271.0,81.0096,81.4811,80.9726,81.4349,43271.0
2015-09-23 13:50:00,88.08,88.17,88.0,88.07,38306.0,81.4349,81.5181,81.3609,81.4256,38306.0
2015-09-23 14:00:00,88.08,88.37,88.04,88.33,55835.0,81.4349,81.703,81.3979,81.666,55835.0
2015-09-23 14:10:00,88.28,88.35,88.12,88.16,29252.0,81.6198,81.6845,81.4719,81.5088,29252.0
2015-09-23 14:20:00,88.16,88.19,87.91,87.91,41592.0,81.5088,81.5366,81.2777,81.2777,41592.0
2015-09-23 14:30:00,87.91,88.0,87.7,87.75,34620.0,81.2777,81.3609,81.0835,81.1298,34620.0
2015-09-23 14:40:00,87.72,87.73,87.6,87.73,26719.0,81.102,81.1113,80.9911,81.1113,26719.0
2015-09-23 14:50:00,87.75,87.83,87.59,87.72,31661.0,81.1298,81.2037,80.9818,81.102,31661.0
2015-09-23 15:00:00,87.72,87.8,87.59,87.68,60815.0,81.102,81.176,80.9818,81.0651,60815.0
2015-09-23 15:10:00,87.69,87.71,87.48,87.64,54903.0,81.0743,81.0928,80.8801,81.0281,54903.0
2015-09-23 15:20:00,87.67,87.69,87.49,87.64,50535.0,81.0558,81.0743,80.8894,81.0281,50535.0
2015-09-23 15:30:00,87.66,87.76,87.6,87.75,70968.0,81.0466,81.139,80.9911,81.1298,70968.0
2015-09-23 15:40:00,87.79,87.88,87.72,87.77,52136.0,81.1668,81.25,81.102,81.1483,52136.0
2015-09-23 15:50:00,87.77,87.83,87.56,87.59,138541.0,81.1483,81.2037,80.9541,80.9818,138541.0
2015-09-24 09:30:00,86.83,87.56,86.68,87.27,77658.0,80.2792,80.9541,80.1405,80.686,77658.0
2015-09-24 09:40:00,87.26,87.26,86.65,86.86,76959.0,80.6767,80.6767,80.1128,80.3069,76959.0
2015-09-24 09:50:00,86.84,87.05,86.78,87.03,63806.0,80.2884,80.4826,80.2329,80.4641,63806.0
2015-09-24 10:00:00,87.06,87.08,86.8,86.92,58309.0,80.4918,80.5103,80.2514,80.3624,58309.0
2015-09-24 10:10:00,86.94,87.05,86.68,86.79,49027.0,80.3809,80.4826,80.1405,80.2422,49027.0
2015-09-24 10:20:00,86.78,87.03,86.76,86.98,64596.0,80.2329,80.4641,80.2145,80.4179,64596.0
2015-09-24 10:30:00,86.97,87.08,86.81,86.83,42137.0,80.4086,80.5103,80.2607,80.2792,42137.0
2015-09-24 10:40:00,86.83,87.0,86.73,86.99,51147.0,80.2792,80.4364,80.1867,80.4271,51147.0
2015-09-24 10:50:00,86.99,87.1,86.91,87.03,58790.0,80.4271,80.5288,80.3531,80.4641,58790.0
2015-09-24 11:00:00,87.03,87.13,86.81,87.12,76132.0,80.4641,80.5565,80.2607,80.5473,76132.0
2015-09-24 11:10:00,87.11,87.31,87.09,87.3,45681.0,80.5381,80.723,80.5196,80.7137,45681.0
2015-09-24 11:20:00,87.32,87.41,87.2,87.2,33877.0,80.7322,80.8154,80.6213,80.6213,33877.0
2015-09-24 11:30:00,87.16,87.3,87.06,87.16,41821.0,80.5843,80.7137,80.4918,80.5843,41821.0
2015-09-24 11:40:00,87.13,87.3,87.03,87.22,43809.0,80.5565,80.7137,80.4641,80.6398,43809.0
2015-09-24 11:50:00,87.22,87.5,87.17,87.47,53807.0,80.6398,80.8986,80.5935,80.8709,53807.0
2015-09-24 12:00:00,87.43,87.63,87.42,87.48,34384.0,80.8339,81.0188,80.8247,80.8801,34384.0
2015-09-24 12:10:00,87.48,87.6,87.48,87.58,26022.0,80.8801,80.9911,80.8801,80.9726,26022.0
2015-09-24 12:20:00,87.55,87.73,87.55,87.68,37947.0,80.9449,81.1113,80.9449,81.0651,37947.0
2015-09-24 12:30:00,87.69,87.94,87.68,87.8,28658.0,81.0743,81.3054,81.0651,81.176,28658.0
2015-09-24 12:40:00,87.79,87.86,87.65,87.72,45475.0,81.1668,81.2315,81.0373,81.102,45475.0
2015-09-24 12:50:00,87.72,87.79,87.62,87.64,30488.0,81.102,81.1668,81.0096,81.0281,30488.0
2015-09-24 13:00:00,87.59,87.71,87.49,87.64,24308.0,80.9818,81.0928,80.8894,81.0281,24308.0
2015-09-24 13:10:00,87.68,87.74,87.48,87.51,35019.0,81.0651,81.1205,80.8801,80.9079,35019.0
2015-09-24 13:20:00,87.5,87.61,87.44,87.61,76481.0,80.8986,81.0003,80.8432,81.0003,76481.0
2015-09-24 13:30:00,87.63,87.63,87.49,87.52,52421.0,81.0188,81.0188,80.8894,80.9171,52421.0
2015-09-24 13:40:00,87.51,87.89,87.49,87.89,30701.0,80.9079,81.2592,80.8894,81.2592,30701.0
2015-09-24 13:50:00,87.91,87.97,87.78,87.82,45342.0,81.2777,81.3332,81.1575,81.1945,45342.0
2015-09-24 14:00:00,87.83,87.89,87.71,87.86,41259.0,81.2037,81.2592,81.0928,81.2315,41259.0
2015-09-24 14:10:00,87.84,88.11,87.83,88.07,32312.0,81.213,81.4626,81.2037,81.4256,32312.0
2015-09-24 14:20:00,88.07,88.15,87.98,88.06,68322.0,81.4256,81.4996,81.3424,81.4164,68322.0
2015-09-24 14:30:00,88.06,88.1,87.91,87.96,53342.0,81.4164,81.4534,81.2777,81.3239,53342.0
2015-09-24 14:40:00,87.97,88.25,87.83,88.25,89911.0,81.3332,81.592,81.2037,81.592,89911.0
2015-09-24 14:50:00,88.27,88.43,88.22,88.24,81608.0,81.6105,81.7585,81.5643,81.5828,81608.0
2015-09-24 15:00:00,88.23,88.27,87.82,87.88,75210.0,81.5736,81.6105,81.1945,81.25,75210.0
2015-09-24 15:10:00,87.86,87.98,87.78,87.96,123101.0,81.2315,81.3424,81.1575,81.3239,123101.0
2015-09-24 15:20:00,87.96,88.07,87.84,87.98,112241.0,81.3239,81.4256,81.213,81.3424,112241.0
2015-09-24 15:30:00,87.98,88.06,87.83,87.86,85415.0,81.3424,81.4164,81.2037,81.2315,85415.0
2015-09-24 15:40:00,87.86,88.06,87.86,87.93,107453.0,81.2315,81.4164,81.2315,81.2962,107453.0
2015-09-24 15:50:00,87.91,88.03,87.66,87.86,201488.0,81.2777,81.3886,81.0466,81.2315,201488.0
2015-09-25 09:30:00,88.68,89.04,88.48,89.02,100605.0,81.9896,82.3224,81.8047,82.304,100605.0
2015-09-25 09:40:00,89.01,89.49,89.01,89.46,48805.0,82.2947,82.7385,82.2947,82.7108,48805.0
2015-09-25 09:50:00,89.48,89.59,89.22,89.38,78777.0,82.7293,82.831,82.4889,82.6368,78777.0
2015-09-25 10:00:00,89.36,89.53,89.3,89.41,128176.0,82.6183,82.7755,82.5628,82.6645,128176.0
2015-09-25 10:10:00,89.41,89.51,89.2,89.23,86877.0,82.6645,82.757,82.4704,82.4981,86877.0
2015-09-25 10:20:00,89.26,89.41,88.96,88.96,55849.0,82.5258,82.6645,82.2485,82.2485,55849.0
2015-09-25 10:30:00,88.99,89.06,88.86,89.04,56517.0,82.2762,82.3409,82.156,82.3224,56517.0
2015-09-25 10:40:00,89.02,89.04,88.86,88.95,49507.0,82.304,82.3224,82.156,82.2392,49507.0
2015-09-25 10:50:00,88.94,89.27,88.94,89.21,28913.0,82.23,82.5351,82.23,82.4796,28913.0
2015-09-25 11:00:00,89.21,89.23,89.05,89.17,35652.0,82.4796,82.4981,82.3317,82.4426,35652.0
2015-09-25 11:10:00,89.14,89.47,89.14,89.43,35229.0,82.4149,82.72,82.4149,82.683,35229.0
2015-09-25 11:20:00,89.4,89.43,89.3,89.35,43171.0,82.6553,82.683,82.5628,82.6091,43171.0
2015-09-25 11:30:00,89.36,89.37,88.98,88.99,25469.0,82.6183,82.6275,82.267,82.2762,25469.0
2015-09-25 11:40:00,88.98,89.04,88.96,89.01,37289.0,82.267,82.3224,82.2485,82.2947,37289.0
2015-09-25 11:50:00,89.0,89.18,88.95,89.16,31244.0,82.2855,82.4519,82.2392,82.4334,31244.0
2015-09-25 12:00:00,89.16,89.18,89.08,89.12,27377.0,82.4334,82.4519,82.3594,82.3964,27377.0
2015-09-25 12:10:00,89.09,89.3,89.07,89.08,27363.0,82.3687,82.5628,82.3502,82.3594,27363.0
2015-09-25 12:20:00,89.05,89.17,89.0,89.16,20865.0,82.3317,82.4426,82.2855,82.4334,20865.0
2015-09-25 12:30:00,89.16,89.24,89.16,89.21,21890.0,82.4334,82.5074,82.4334,82.4796,21890.0
2015-09-25 12:40:00,89.18,89.35,89.17,89.28,22291.0,82.4519,82.6091,82.4426,82.5443,22291.0
2015-09-25 12:50:00,89.28,89.46,89.28,89.41,29648.0,82.5443,82.7108,82.5443,82.6645,29648.0
2015-09-25 13:00:00,89.41,89.5,89.35,89.41,41019.0,82.6645,82.7477,82.6091,82.6645,41019.0
2015-09-25 13:10:00,89.4,89.48,89.36,89.36,22957.0,82.6553,82.7293,82.6183,82.6183,22957.0
2015-09-25 13:20:00,89.34,89.41,89.29,89.36,27082.0,82.5998,82.6645,82.5536,82.6183,27082.0
2015-09-25 13:30:00,89.36,89.38,89.18,89.2,40204.0,82.6183,82.6368,82.4519,82.4704,40204.0
2015-09-25 13:40:00,89.2,89.2,89.03,89.12,30295.0,82.4704,82.4704,82.3132,82.3964,30295.0
2015-09-25 13:50:00,89.13,89.13,88.98,89.01,38209.0,82.4057,82.4057,82.267,82.2947,38209.0
2015-09-25 14:00:00,89.01,89.3,89.01,89.27,31654.0,82.2947,82.5628,82.2947,82.5351,31654.0
2015-09-25 14:10:00,89.22,89.22,88.79,88.81,36573.0,82.4889,82.4889,82.0913,82.1098,36573.0
2015-09-25 14:20:00,88.8,88.85,88.45,88.47,49170.0,82.1006,82.1468,81.777,81.7954,49170.0
2015-09-25 14:30:00,88.45,88.46,88.28,88.28,49753.0,81.777,81.7862,81.6198,81.6198,49753.0
2015-09-25 14:40:00,88.26,88.31,87.9,87.9,45325.0,81.6013,81.6475,81.2685,81.2685,45325.0
2015-09-25 14:50:00,87.91,88.17,87.69,88.13,68010.0,81.2777,81.5181,81.0743,81.4811,68010.0
2015-09-25 15:00:00,88.15,88.15,87.6,87.65,41771.0,81.4996,81.4996,80.9911,81.0373,41771.0
2015-09-25 15:10:00,87.67,87.7,87.44,87.59,43634.0,81.0558,81.0835,80.8432,80.9818,43634.0
2015-09-25 15:20:00,87.62,88.02,87.58,87.9,51763.0,81.0096,81.3794,80.9726,81.2685,51763.0
2015-09-25 15:30:00,87.9,88.07,87.82,87.88,65517.0,81.2685,81.4256,81.1945,81.25,65517.0
2015-09-25 15:40:00,87.88,88.06,87.79,87.95,81901.0,81.25,81.4164,81.1668,81.3147,81901.0
2015-09-25 15:50:00,87.94,87.96,87.78,87.88,90161.0,81.3054,81.3239,81.1575,81.25,90161.0
2015-09-28 09:30:00,87.19,87.78,87.02,87.76,102250.0,80.612,81.1575,80.4548,81.139,102250.0
2015-09-28 09:40:00,87.72,87.93,87.37,87.37,41587.0,81.102,81.2962,80.7784,80.7784,41587.0
2015-09-28 09:50:00,87.38,87.62,87.33,87.54,40570.0,80.7877,81.0096,80.7415,80.9356,40570.0
2015-09-28 10:00:00,87.5,87.7,87.47,87.59,47208.0,80.8986,81.0835,80.8709,80.9818,47208.0
2015-09-28 10:10:00,87.56,87.61,87.39,87.52,43373.0,80.9541,81.0003,80.7969,80.9171,43373.0
2015-09-28 10:20:00,87.52,87.73,87.42,87.71,49995.0,80.9171,81.1113,80.8247,81.0928,49995.0
2015-09-28 10:30:00,87.71,87.71,87.37,87.49,45556.0,81.0928,81.0928,80.7784,80.8894,45556.0
2015-09-28 10:40:00,87.46,87.58,87.36,87.46,27092.0,80.8616,80.9726,80.7692,80.8616,27092.0
2015-09-28 10:50:00,87.45,87.55,87.27,87.55,41209.0,80.8524,80.9449,80.686,80.9449,41209.0
2015-09-28 11:00:00,87.54,87.76,87.5,87.55,25395.0,80.9356,81.139,80.8986,80.9449,25395.0
2015-09-28 11:10:00,87.55,87.55,87.36,87.36,38597.0,80.9449,80.9449,80.7692,80.7692,38597.0
2015-09-28 11:20:00,87.39,87.45,87.21,87.25,29004.0,80.7969,80.8524,80.6305,80.6675,29004.0
2015-09-28 11:30:00,87.22,87.46,87.21,87.46,39054.0,80.6398,80.8616,80.6305,80.8616,39054.0
2015-09-28 11:40:00,87.42,87.51,87.38,87.48,37892.0,80.8247,80.9079,80.7877,80.8801,37892.0
2015-09-28 11:50:00,87.48,87.55,87.31,87.4,28402.0,80.8801,80.9449,80.723,80.8062,28402.0
2015-09-28 12:00:00,87.38,87.45,87.21,87.24,39066.0,80.7877,80.8524,80.6305,80.6582,39066.0
2015-09-28 12:10:00,87.27,87.45,87.2,87.43,26394.0,80.686,80.8524,80.6213,80.8339,26394.0
2015-09-28 12:20:00,87.41,87.66,87.31,87.63,23953.0,80.8154,81.0466,80.723,81.0188,23953.0
2015-09-28 12:30:00,87.58,87.62,87.39,87.44,33505.0,80.9726,81.0096,80.7969,80.8432,33505.0
2015-09-28 12:40:00,87.44,87.54,87.2,87.32,23405.0,80.8432,80.9356,80.6213,80.7322,23405.0
2015-09-28 12:50:00,87.28,87.32,87.12,87.12,27706.0,80.6952,80.7322,80.5473,80.5473,27706.0
2015-09-28 13:00:00,87.08,87.47,87.07,87.42,18709.0,80.5103,80.8709,80.5011,80.8247,18709.0
2015-09-28 13:10:00,87.46,87.47,87.06,87.18,24570.0,80.8616,80.8709,80.4918,80.6028,24570.0
2015-09-28 13:20:00,87.14,87.2,87.02,87.05,24756.0,80.5658,80.6213,80.4548,80.4826,24756.0
2015-09-28 13:30:00,87.07,87.17,86.98,87.17,37044.0,80.5011,80.5935,80.4179,80.5935,37044.0
2015-09-28 13:40:00,87.13,87.18,86.97,87.0,21718.0,80.5565,80.6028,80.4086,80.4364,21718.0
2015-09-28 13:50:00,86.99,87.03,86.85,86.89,39636.0,80.4271,80.4641,80.2977,80.3347,39636.0
2015-09-28 14:00:00,86.95,86.96,86.73,86.85,27400.0,80.3901,80.3994,80.1867,80.2977,27400.0
2015-09-28 14:10:00,86.86,86.87,86.69,86.8,29507.0,80.3069,80.3162,80.1497,80.2514,29507.0
2015-09-28 14:20:00,86.8,87.0,86.69,86.94,32416.0,80.2514,80.4364,80.1497,80.3809,32416.0
2015-09-28 14:30:00,86.93,87.0,86.82,86.97,38707.0,80.3716,80.4364,80.2699,80.4086,38707.0
2015-09-28 14:40:00,86.97,86.99,86.77,86.79,48610.0,80.4086,80.4271,80.2237,80.2422,48610.0
2015-09-28 14:50:00,86.78,86.78,86.52,86.65,38611.0,80.2329,80.2329,79.9926,80.1128,38611.0
2015-09-28 15:00:00,86.61,86.66,86.43,86.45,40369.0,80.0758,80.122,79.9094,79.9278,40369.0
2015-09-28 15:10:00,86.43,86.58,86.35,86.58,60016.0,79.9094,80.048,79.8354,80.048,60016.0
2015-09-28 15:20:00,86.58,86.61,86.4,86.44,59291.0,80.048,80.0758,79.8816,79.9186,59291.0
2015-09-28 15:30:00,86.42,86.79,86.4,86.64,82168.0,79.9001,80.2422,79.8816,80.1035,82168.0
2015-09-28 15:40:00,86.62,86.82,86.52,86.65,86220.0,80.085,80.2699,79.9926,80.1128,86220.0
2015-09-28 15:50:00,86.65,86.76,86.2,86.22,247984.0,80.1128,80.2145,79.6967,79.7152,247984.0
2015-09-29 09:30:00,86.18,86.6,85.87,86.49,81428.0,79.6782,80.0665,79.3916,79.9648,81428.0
2015-09-29 09:40:00,86.44,86.44,85.96,86.08,43224.0,79.9186,79.9186,79.4748,79.5858,43224.0
2015-09-29 09:50:00,86.12,86.62,86.05,86.57,28705.0,79.6227,80.085,79.558,80.0388,28705.0
2015-09-29 10:00:00,86.61,86.7,86.32,86.32,36915.0,80.0758,80.159,79.8077,79.8077,36915.0
2015-09-29 10:10:00,86.35,86.57,86.33,86.49,28638.0,79.8354,80.0388,79.8169,79.9648,28638.0
2015-09-29 10:20:00,86.54,86.92,86.51,86.89,26593.0,80.0111,80.3624,79.9833,80.3347,26593.0
2015-09-29 10:30:00,86.95,86.96,86.72,86.84,24845.0,80.3901,80.3994,80.1775,80.2884,24845.0
2015-09-29 10:40:00,86.81,86.84,86.66,86.66,52988.0,80.2607,80.2884,80.122,80.122,52988.0
2015-09-29 10:50:00,86.67,86.84,86.58,86.84,30996.0,80.1312,80.2884,80.048,80.2884,30996.0
2015-09-29 11:00:00,86.86,87.04,86.78,86.92,25457.0,80.3069,80.4733,80.2329,80.3624,25457.0
2015-09-29 11:10:00,86.92,86.93,86.71,86.76,19988.0,80.3624,80.3716,80.1682,80.2145,19988.0
2015-09-29 11:20:00,86.72,86.95,86.7,86.92,19651.0,80.1775,80.3901,80.159,80.3624,19651.0
2015-09-29 11:30:00,86.94,86.98,86.64,86.81,33456.0,80.3809,80.4179,80.1035,80.2607,33456.0
2015-09-29 11:40:00,86.8,86.96,86.72,86.95,19843.0,80.2514,80.3994,80.1775,80.3901,19843.0
2015-09-29 11:50:00,86.98,87.1,86.88,86.89,20172.0,80.4179,80.5288,80.3254,80.3347,20172.0
2015-09-29 12:00:00,86.87,86.94,86.66,86.7,23921.0,80.3162,80.3809,80.122,80.159,23921.0
2015-09-29 12:10:00,86.69,86.72,86.56,86.63,20727.0,80.1497,80.1775,80.0295,80.0943,20727.0
2015-09-29 12:20:00,86.6,86.72,86.53,86.72,15091.0,80.0665,80.1775,80.0018,80.1775,15091.0
2015-09-29 12:30:00,86.66,86.67,86.54,86.56,17621.0,80.122,80.1312,80.0111,80.0295,17621.0
2015-09-29 12:40:00,86.53,86.65,86.46,86.58,24493.0,80.0018,80.1128,79.9371,80.048,24493.0
2015-09-29 12:50:00,86.55,86.64,86.47,86.49,26823.0,80.0203,80.1035,79.9463,79.9648,26823.0
2015-09-29 13:00:00,86.48,86.71,86.46,86.69,27338.0,79.9556,80.1682,79.9371,80.1497,27338.0
2015-09-29 13:10:00,86.66,86.92,86.65,86.92,19964.0,80.122,80.3624,80.1128,80.3624,19964.0
2015-09-29 13:20:00,86.9,87.09,86.9,86.98,21984.0,80.3439,80.5196,80.3439,80.4179,21984.0
2015-09-29 13:30:00,86.96,87.0,86.77,86.77,26890.0,80.3994,80.4364,80.2237,80.2237,26890.0
2015-09-29 13:40:00,86.79,86.95,86.78,86.87,21766.0,80.2422,80.3901,80.2329,80.3162,21766.0
2015-09-29 13:50:00,86.89,87.12,86.81,87.12,21268.0,80.3347,80.5473,80.2607,80.5473,21268.0
2015-09-29 14:00:00,87.1,87.14,86.89,86.97,28607.0,80.5288,80.5658,80.3347,80.4086,28607.0
2015-09-29 14:10:00,86.97,86.97,86.86,86.95,32598.0,80.4086,80.4086,80.3069,80.3901,32598.0
2015-09-29 14:20:00,86.95,87.18,86.91,87.16,20430.0,80.3901,80.6028,80.3531,80.5843,20430.0
2015-09-29 14:30:00,87.16,87.17,86.98,87.08,20911.0,80.5843,80.5935,80.4179,80.5103,20911.0
2015-09-29 14:40:00,87.06,87.15,86.91,86.91,21305.0,80.4918,80.575,80.3531,80.3531,21305.0
2015-09-29 14:50:00,86.86,86.98,86.78,86.79,24208.0,80.3069,80.4179,80.2329,80.2422,24208.0
2015-09-29 15:00:00,86.79,86.82,86.62,86.69,28046.0,80.2422,80.2699,80.085,80.1497,28046.0
2015-09-29 15:10:00,86.66,86.77,86.63,86.71,54462.0,80.122,80.2237,80.0943,80.1682,54462.0
2015-09-29 15:20:00,86.69,86.72,86.39,86.45,71008.0,80.1497,80.1775,79.8724,79.9278,71008.0
2015-09-29 15:30:00,86.46,86.95,86.46,86.82,56730.0,79.9371,80.3901,79.9371,80.2699,56730.0
2015-09-29 15:40:00,86.81,86.88,86.62,86.88,69204.0,80.2607,80.3254,80.085,80.3254,69204.0
2015-09-29 15:50:00,86.85,87.02,86.79,86.83,144965.0,80.2977,80.4548,80.2422,80.2792,144965.0
2015-09-30 09:30:00,87.76,88.82,87.32,88.82,79051.0,81.139,82.119,80.7322,82.119,79051.0
2015-09-30 09:40:00,88.81,88.82,88.18,88.2,44561.0,82.1098,82.119,81.5273,81.5458,44561.0
2015-09-30 09:50:00,88.21,88.35,88.02,88.02,38586.0,81.5551,81.6845,81.3794,81.3794,38586.0
2015-09-30 10:00:00,88.06,88.42,87.98,88.42,37712.0,81.4164,81.7492,81.3424,81.7492,37712.0
2015-09-30 10:10:00,88.4,88.45,88.14,88.22,36088.0,81.7307,81.777,81.4903,81.5643,36088.0
2015-09-30 10:20:00,88.2,88.24,88.09,88.15,29402.0,81.5458,81.5828,81.4441,81.4996,29402.0
2015-09-30 10:30:00,88.12,88.24,88.03,88.21,35019.0,81.4719,81.5828,81.3886,81.5551,35019.0
2015-09-30 10:40:00,88.21,88.21,87.98,88.0,39452.0,81.5551,81.5551,81.3424,81.3609,39452.0
2015-09-30 10:50:00,88.03,88.07,87.94,87.97,23313.0,81.3886,81.4256,81.3054,81.3332,23313.0
2015-09-30 11:00:00,87.96,88.09,87.89,88.03,21165.0,81.3239,81.4441,81.2592,81.3886,21165.0
2015-09-30 11:10:00,88.02,88.16,87.97,88.08,22772.0,81.3794,81.5088,81.3332,81.4349,22772.0
2015-09-30 11:20:00,88.09,88.16,87.76,87.93,40748.0,81.4441,81.5088,81.139,81.2962,40748.0
2015-09-30 11:30:00,87.9,87.9,87.57,87.61,36471.0,81.2685,81.2685,80.9633,81.0003,36471.0
2015-09-30 11:40:00,87.62,87.64,87.36,87.46,18720.0,81.0096,81.0281,80.7692,80.8616,18720.0
2015-09-30 11:50:00,87.44,87.52,87.33,87.42,18944.0,80.8432,80.9171,80.7415,80.8247,18944.0
2015-09-30 12:00:00,87.44,87.5,87.38,87.4,109480.0,80.8432,80.8986,80.7877,80.8062,109480.0
2015-09-30 12:10:00,87.39,87.46,87.23,87.44,23637.0,80.7969,80.8616,80.649,80.8432,23637.0
2015-09-30 12:20:00,87.42,87.63,87.39,87.59,15587.0,80.8247,81.0188,80.7969,80.9818,15587.0
2015-09-30 12:30:00,87.58,87.64,87.44,87.46,45211.0,80.9726,81.0281,80.8432,80.8616,45211.0
2015-09-30 12:40:00,87.46,87.52,87.11,87.16,18022.0,80.8616,80.9171,80.5381,80.5843,18022.0
2015-09-30 12:50:00,87.17,87.32,87.16,87.29,35234.0,80.5935,80.7322,80.5843,80.7045,35234.0
2015-09-30 13:00:00,87.27,87.5,87.27,87.4,22382.0,80.686,80.8986,80.686,80.8062,22382.0
2015-09-30 13:10:00,87.41,87.57,87.4,87.52,68085.0,80.8154,80.9633,80.8062,80.9171,68085.0
2015-09-30 13:20:00,87.52,87.59,87.45,87.59,30726.0,80.9171,80.9818,80.8524,80.9818,30726.0
2015-09-30 13:30:00,87.62,87.75,87.54,87.71,28980.0,81.0096,81.1298,80.9356,81.0928,28980.0
2015-09-30 13:40:00,87.72,88.04,87.72,87.99,18547.0,81.102,81.3979,81.102,81.3517,18547.0
2015-09-30 13:50:00,88.01,88.21,87.98,88.15,15620.0,81.3702,81.5551,81.3424,81.4996,15620.0
2015-09-30 14:00:00,88.15,88.15,88.0,88.03,33766.0,81.4996,81.4996,81.3609,81.3886,33766.0
2015-09-30 14:10:00,87.99,88.2,87.93,88.2,44110.0,81.3517,81.5458,81.2962,81.5458,44110.0
2015-09-30 14:20:00,88.21,88.43,88.21,88.43,20948.0,81.5551,81.7585,81.5551,81.7585,20948.0
2015-09-30 14:30:00,88.47,88.49,88.19,88.32,35029.0,81.7954,81.8139,81.5366,81.6568,35029.0
2015-09-30 14:40:00,88.3,88.7,88.3,88.65,41569.0,81.6383,82.0081,81.6383,81.9619,41569.0
2015-09-30 14:50:00,88.67,88.75,88.48,88.72,29308.0,81.9804,82.0543,81.8047,82.0266,29308.0
2015-09-30 15:00:00,88.72,88.83,88.43,88.53,44114.0,82.0266,82.1283,81.7585,81.8509,44114.0
2015-09-30 15:10:00,88.54,88.63,88.41,88.44,60127.0,81.8602,81.9434,81.74,81.7677,60127.0
2015-09-30 15:20:00,88.44,88.66,88.42,88.65,50494.0,81.7677,81.9711,81.7492,81.9619,50494.0
2015-09-30 15:30:00,88.66,88.82,88.61,88.72,63695.0,81.9711,82.119,81.9249,82.0266,63695.0
2015-09-30 15:40:00,88.69,88.77,88.47,88.66,85426.0,81.9989,82.0728,81.7954,81.9711,85426.0
2015-09-30 15:50:00,88.67,88.8,88.59,88.75,283978.0,81.9804,82.1006,81.9064,82.0543,283978.0
2015-10-01 09:30:00,88.66,89.17,88.64,88.91,105868.0,81.9711,82.4426,81.9526,82.2023,105868.0
2015-10-01 09:40:00,88.94,89.13,88.77,89.13,27405.0,82.23,82.4057,82.0728,82.4057,27405.0
2015-10-01 09:50:00,89.13,89.17,88.8,88.98,40800.0,82.4057,82.4426,82.1006,82.267,40800.0
2015-10-01 10:00:00,88.95,89.26,88.76,89.26,146615.0,82.2392,82.5258,82.0636,82.5258,146615.0
2015-10-01 10:10:00,89.23,89.6,89.22,89.51,43404.0,82.4981,82.8402,82.4889,82.757,43404.0
2015-10-01 10:20:00,89.5,89.62,89.32,89.61,38543.0,82.7477,82.8587,82.5813,82.8494,38543.0
2015-10-01 10:30:00,89.61,89.72,89.29,89.44,27374.0,82.8494,82.9511,82.5536,82.6923,27374.0
2015-10-01 10:40:00,89.44,89.51,89.26,89.33,30005.0,82.6923,82.757,82.5258,82.5906,30005.0
2015-10-01 10:50:00,89.34,89.37,89.04,89.07,28701.0,82.5998,82.6275,82.3224,82.3502,28701.0
2015-10-01 11:00:00,89.01,89.13,88.86,89.03,32463.0,82.2947,82.4057,82.156,82.3132,32463.0
2015-10-01 11:10:00,89.06,89.21,88.95,89.02,38877.0,82.3409,82.4796,82.2392,82.304,38877.0
2015-10-01 11:20:00,89.02,89.04,88.74,88.74,50696.0,82.304,82.3224,82.0451,82.0451,50696.0
2015-10-01 11:30:00,88.75,88.93,88.69,88.84,32617.0,82.0543,82.2207,81.9989,82.1375,32617.0
2015-10-01 11:40:00,88.84,88.84,88.46,88.59,90737.0,82.1375,82.1375,81.7862,81.9064,90737.0
2015-10-01 11:50:00,88.6,88.66,88.08,88.18,60247.0,81.9156,81.9711,81.4349,81.5273,60247.0
2015-10-01 12:00:00,88.19,88.21,87.83,88.02,92707.0,81.5366,81.5551,81.2037,81.3794,92707.0
2015-10-01 12:10:00,88.03,88.17,88.01,88.15,19980.0,81.3886,81.5181,81.3702,81.4996,19980.0
2015-10-01 12:20:00,88.16,88.27,88.0,88.24,24192.0,81.5088,81.6105,81.3609,81.5828,24192.0
2015-10-01 12:30:00,88.26,88.27,88.17,88.18,23450.0,81.6013,81.6105,81.5181,81.5273,23450.0
2015-10-01 12:40:00,88.22,88.22,88.0,88.06,40112.0,81.5643,81.5643,81.3609,81.4164,40112.0
2015-10-01 12:50:00,88.06,88.29,88.04,88.19,27928.0,81.4164,81.629,81.3979,81.5366,27928.0
2015-10-01 13:00:00,88.18,88.2,87.97,88.07,28056.0,81.5273,81.5458,81.3332,81.4256,28056.0
2015-10-01 13:10:00,88.08,88.11,87.85,88.05,34261.0,81.4349,81.4626,81.2222,81.4071,34261.0
2015-10-01 13:20:00,88.04,88.09,87.92,88.02,35439.0,81.3979,81.4441,81.2869,81.3794,35439.0
2015-10-01 13:30:00,88.04,88.3,88.01,88.1,32977.0,81.3979,81.6383,81.3702,81.4534,32977.0
2015-10-01 13:40:00,88.12,88.17,88.0,88.14,25925.0,81.4719,81.5181,81.3609,81.4903,25925.0
2015-10-01 13:50:00,88.18,88.25,88.02,88.19,66882.0,81.5273,81.592,81.3794,81.5366,66882.0
2015-10-01 14:00:00,88.25,88.51,88.12,88.47,39417.0,81.592,81.8324,81.4719,81.7954,39417.0
2015-10-01 14:10:00,88.44,88.56,88.4,88.47,40027.0,81.7677,81.8787,81.7307,81.7954,40027.0
2015-10-01 14:20:00,88.53,88.59,88.39,88.52,41142.0,81.8509,81.9064,81.7215,81.8417,41142.0
2015-10-01 14:30:00,88.55,88.67,88.46,88.62,37368.0,81.8694,81.9804,81.7862,81.9341,37368.0
2015-10-01 14:40:00,88.6,88.66,88.45,88.5,36671.0,81.9156,81.9711,81.777,81.8232,36671.0
2015-10-01 14:50:00,88.49,88.96,88.47,88.92,48418.0,81.8139,82.2485,81.7954,82.2115,48418.0
2015-10-01 15:00:00,88.9,89.03,88.63,88.66,82300.0,82.193,82.3132,81.9434,81.9711,82300.0
2015-10-01 15:10:00,88.66,88.92,88.65,88.81,63925.0,81.9711,82.2115,81.9619,82.1098,63925.0
2015-10-01 15:20:00,88.84,88.87,88.68,88.72,59538.0,82.1375,82.1653,81.9896,82.0266,59538.0
2015-10-01 15:30:00,88.7,88.79,88.23,88.33,89477.0,82.0081,82.0913,81.5736,81.666,89477.0
2015-10-01 15:40:00,88.32,88.86,88.21,88.81,78317.0,81.6568,82.156,81.5551,82.1098,78317.0
2015-10-01 15:50:00,88.83,88.96,88.77,88.85,182387.0,82.1283,82.2485,82.0728,82.1468,182387.0
2015-10-02 09:30:00,87.23,87.23,85.61,86.78,133327.0,80.649,80.649,79.1512,80.2329,133327.0
2015-10-02 09:40:00,86.82,87.0,86.63,86.7,43426.0,80.2699,80.4364,80.0943,80.159,43426.0
2015-10-02 09:50:00,86.71,87.08,86.52,87.08,35052.0,80.1682,80.5103,79.9926,80.5103,35052.0
2015-10-02 10:00:00,87.02,87.08,86.65,86.86,60870.0,80.4548,80.5103,80.1128,80.3069,60870.0
2015-10-02 10:10:00,86.91,87.25,86.76,86.89,42065.0,80.3531,80.6675,80.2145,80.3347,42065.0
2015-10-02 10:20:00,86.88,87.13,86.8,86.85,30741.0,80.3254,80.5565,80.2514,80.2977,30741.0
2015-10-02 10:30:00,86.85,86.98,86.8,86.97,26702.0,80.2977,80.4179,80.2514,80.4086,26702.0
2015-10-02 10:40:00,86.99,87.23,86.95,87.22,34022.0,80.4271,80.649,80.3901,80.6398,34022.0
2015-10-02 10:50:00,87.19,87.27,87.15,87.23,52219.0,80.612,80.686,80.575,80.649,52219.0
2015-10-02 11:00:00,87.21,87.4,87.16,87.38,51557.0,80.6305,80.8062,80.5843,80.7877,51557.0
2015-10-02 11:10:00,87.37,87.48,87.11,87.11,39685.0,80.7784,80.8801,80.5381,80.5381,39685.0
2015-10-02 11:20:00,87.09,87.28,87.08,87.2,40671.0,80.5196,80.6952,80.5103,80.6213,40671.0
2015-10-02 11:30:00,87.19,87.4,87.17,87.29,20443.0,80.612,80.8062,80.5935,80.7045,20443.0
2015-10-02 11:40:00,87.28,87.3,87.16,87.24,20305.0,80.6952,80.7137,80.5843,80.6582,20305.0
2015-10-02 11:50:00,87.23,87.49,87.16,87.41,16882.0,80.649,80.8894,80.5843,80.8154,16882.0
2015-10-02 12:00:00,87.43,87.61,87.42,87.61,17289.0,80.8339,81.0003,80.8247,81.0003,17289.0
2015-10-02 12:10:00,87.67,87.95,87.62,87.95,28134.0,81.0558,81.3147,81.0096,81.3147,28134.0
2015-10-02 12:20:00,87.95,88.03,87.8,87.81,21089.0,81.3147,81.3886,81.176,81.1852,21089.0
2015-10-02 12:30:00,87.87,88.22,87.87,87.91,36618.0,81.2407,81.5643,81.2407,81.2777,36618.0
2015-10-02 12:40:00,87.91,88.31,87.91,88.3,16669.0,81.2777,81.6475,81.2777,81.6383,16669.0
2015-10-02 12:50:00,88.23,88.51,88.23,88.4,26012.0,81.5736,81.8324,81.5736,81.7307,26012.0
2015-10-02 13:00:00,88.44,88.64,88.35,88.58,17967.0,81.7677,81.9526,81.6845,81.8972,17967.0
2015-10-02 13:10:00,88.64,88.81,88.6,88.67,18985.0,81.9526,82.1098,81.9156,81.9804,18985.0
2015-10-02 13:20:00,88.64,88.67,88.54,88.59,15746.0,81.9526,81.9804,81.8602,81.9064,15746.0
2015-10-02 13:30:00,88.61,88.7,88.4,88.4,22584.0,81.9249,82.0081,81.7307,81.7307,22584.0
2015-10-02 13:40:00,88.4,88.55,88.26,88.55,21820.0,81.7307,81.8694,81.6013,81.8694,21820.0
2015-10-02 13:50:00,88.53,88.56,88.4,88.51,19403.0,81.8509,81.8787,81.7307,81.8324,19403.0
2015-10-02 14:00:00,88.51,88.72,88.43,88.69,21240.0,81.8324,82.0266,81.7585,81.9989,21240.0
2015-10-02 14:10:00,88.69,88.69,88.41,88.41,34529.0,81.9989,81.9989,81.74,81.74,34529.0
2015-10-02 14:20:00,88.39,88.67,88.36,88.6,26817.0,81.7215,81.9804,81.6937,81.9156,26817.0
2015-10-02 14:30:00,88.61,88.7,88.56,88.7,18299.0,81.9249,82.0081,81.8787,82.0081,18299.0
2015-10-02 14:40:00,88.72,88.73,88.36,88.36,30868.0,82.0266,82.0358,81.6937,81.6937,30868.0
2015-10-02 14:50:00,88.38,88.5,88.29,88.34,30651.0,81.7122,81.8232,81.629,81.6753,30651.0
2015-10-02 15:00:00,88.32,88.68,88.31,88.68,22019.0,81.6568,81.9896,81.6475,81.9896,22019.0
2015-10-02 15:10:00,88.67,89.06,88.62,89.04,33195.0,81.9804,82.3409,81.9341,82.3224,33195.0
2015-10-02 15:20:00,89.08,89.1,88.91,89.09,53289.0,82.3594,82.3779,82.2023,82.3687,53289.0
2015-10-02 15:30:00,89.1,89.18,88.97,89.11,73729.0,82.3779,82.4519,82.2577,82.3872,73729.0
2015-10-02 15:40:00,89.12,89.31,89.07,89.29,49154.0,82.3964,82.5721,82.3502,82.5536,49154.0
2015-10-02 15:50:00,89.33,89.55,89.24,89.49,116206.0,82.5906,82.794,82.5074,82.7385,116206.0
2015-10-05 09:30:00,90.0,90.25,89.46,90.2,53697.0,83.21,83.4412,82.7108,83.3949,53697.0
2015-10-05 09:40:00,90.17,90.35,90.08,90.35,18310.0,83.3672,83.5336,83.284,83.5336,18310.0
2015-10-05 09:50:00,90.38,90.48,90.28,90.28,16761.0,83.5614,83.6538,83.4689,83.4689,16761.0
2015-10-05 10:00:00,90.37,90.41,90.14,90.26,38243.0,83.5521,83.5891,83.3395,83.4504,38243.0
2015-10-05 10:10:00,90.28,90.55,90.28,90.46,13339.0,83.4689,83.7185,83.4689,83.6353,13339.0
2015-10-05 10:20:00,90.51,90.85,90.51,90.83,32176.0,83.6815,83.9959,83.6815,83.9774,32176.0
2015-10-05 10:30:00,90.79,90.88,90.66,90.66,50377.0,83.9404,84.0236,83.8202,83.8202,50377.0
2015-10-05 10:40:00,90.66,90.67,90.45,90.53,63751.0,83.8202,83.8295,83.6261,83.7,63751.0
2015-10-05 10:50:00,90.53,90.6,90.42,90.44,15590.0,83.7,83.7648,83.5983,83.6168,15590.0
2015-10-05 11:00:00,90.46,90.59,90.44,90.57,36735.0,83.6353,83.7555,83.6168,83.737,36735.0
2015-10-05 11:10:00,90.57,90.65,90.34,90.34,29885.0,83.737,83.811,83.5244,83.5244,29885.0
2015-10-05 11:20:00,90.3,90.45,90.3,90.32,20271.0,83.4874,83.6261,83.4874,83.5059,20271.0
2015-10-05 11:30:00,90.33,90.39,90.27,90.36,20281.0,83.5151,83.5706,83.4596,83.5429,20281.0
2015-10-05 11:40:00,90.33,90.5,90.32,90.47,10759.0,83.5151,83.6723,83.5059,83.6446,10759.0
2015-10-05 11:50:00,90.52,90.67,90.48,90.65,17066.0,83.6908,83.8295,83.6538,83.811,17066.0
2015-10-05 12:00:00,90.66,90.75,90.56,90.72,13525.0,83.8202,83.9034,83.7278,83.8757,13525.0
2015-10-05 12:10:00,90.73,90.76,90.62,90.7,6868.0,83.8849,83.9127,83.7832,83.8572,6868.0
2015-10-05 12:20:00,90.66,90.66,90.5,90.59,12613.0,83.8202,83.8202,83.6723,83.7555,12613.0
2015-10-05 12:30:00,90.57,90.6,90.56,90.59,9318.0,83.737,83.7648,83.7278,83.7555,9318.0
2015-10-05 12:40:00,90.57,90.63,90.52,90.55,8323.0,83.737,83.7925,83.6908,83.7185,8323.0
2015-10-05 12:50:00,90.56,90.64,90.47,90.53,21235.0,83.7278,83.8017,83.6446,83.7,21235.0
2015-10-05 13:00:00,90.53,90.67,90.46,90.66,8382.0,83.7,83.8295,83.6353,83.8202,8382.0
2015-10-05 13:10:00,90.67,90.91,90.66,90.85,12742.0,83.8295,84.0514,83.8202,83.9959,12742.0
2015-10-05 13:20:00,90.88,90.91,90.81,90.85,11419.0,84.0236,84.0514,83.9589,83.9959,11419.0
2015-10-05 13:30:00,90.84,90.89,90.81,90.86,7405.0,83.9866,84.0329,83.9589,84.0051,7405.0
2015-10-05 13:40:00,90.84,90.84,90.75,90.8,7907.0,83.9866,83.9866,83.9034,83.9497,7907.0
2015-10-05 13:50:00,90.78,90.79,90.72,90.72,12625.0,83.9312,83.9404,83.8757,83.8757,12625.0
2015-10-05 14:00:00,90.77,90.79,90.73,90.74,12973.0,83.9219,83.9404,83.8849,83.8942,12973.0
2015-10-05 14:10:00,90.74,90.79,90.65,90.77,13961.0,83.8942,83.9404,83.811,83.9219,13961.0
2015-10-05 14:20:00,90.76,90.83,90.72,90.8,15534.0,83.9127,83.9774,83.8757,83.9497,15534.0
2015-10-05 14:30:00,90.81,90.92,90.8,90.92,12166.0,83.9589,84.0606,83.9497,84.0606,12166.0
2015-10-05 14:40:00,90.92,90.96,90.85,90.86,21864.0,84.0606,84.0976,83.9959,84.0051,21864.0
2015-10-05 14:50:00,90.85,91.16,90.85,91.15,49566.0,83.9959,84.2825,83.9959,84.2733,49566.0
2015-10-05 15:00:00,91.15,91.32,91.15,91.3,58373.0,84.2733,84.4304,84.2733,84.4119,58373.0
2015-10-05 15:10:00,91.31,91.33,91.22,91.29,63978.0,84.4212,84.4397,84.338,84.4027,63978.0
2015-10-05 15:20:00,91.29,91.35,91.2,91.23,27827.0,84.4027,84.4582,84.3195,84.3472,27827.0
2015-10-05 15:30:00,91.22,91.46,91.22,91.38,59079.0,84.338,84.5599,84.338,84.4859,59079.0
2015-10-05 15:40:00,91.38,91.41,91.23,91.4,48797.0,84.4859,84.5136,84.3472,84.5044,48797.0
2015-10-05 15:50:00,91.41,91.5,91.25,91.3,75226.0,84.5136,84.5969,84.3657,84.4119,75226.0
2015-10-06 09:30:00,91.21,92.0,90.94,91.91,73545.0,84.3287,85.0591,84.0791,84.9759,73545.0
2015-10-06 09:40:00,91.94,92.19,91.77,91.77,53312.0,85.0037,85.2348,84.8465,84.8465,53312.0
2015-10-06 09:50:00,91.78,91.86,91.47,91.71,23306.0,84.8557,84.9297,84.5691,84.791,23306.0
2015-10-06 10:00:00,91.69,91.81,91.34,91.45,40696.0,84.7725,84.8835,84.4489,84.5506,40696.0
2015-10-06 10:10:00,91.49,91.62,91.31,91.32,28782.0,84.5876,84.7078,84.4212,84.4304,28782.0
2015-10-06 10:20:00,91.32,91.46,91.23,91.23,20933.0,84.4304,84.5599,84.3472,84.3472,20933.0
2015-10-06 10:30:00,91.29,91.37,91.14,91.36,17100.0,84.4027,84.4767,84.264,84.4674,17100.0
2015-10-06 10:40:00,91.32,91.62,91.31,91.47,29850.0,84.4304,84.7078,84.4212,84.5691,29850.0
2015-10-06 10:50:00,91.43,91.45,91.32,91.42,13815.0,84.5321,84.5506,84.4304,84.5229,13815.0
2015-10-06 11:00:00,91.43,91.52,91.36,91.48,18290.0,84.5321,84.6153,84.4674,84.5784,18290.0
2015-10-06 11:10:00,91.5,91.63,91.29,91.6,14853.0,84.5969,84.717,84.4027,84.6893,14853.0
2015-10-06 11:20:00,91.62,91.71,91.56,91.7,34630.0,84.7078,84.791,84.6523,84.7818,34630.0
2015-10-06 11:30:00,91.73,91.75,91.43,91.52,46584.0,84.8095,84.828,84.5321,84.6153,46584.0
2015-10-06 11:40:00,91.5,91.6,91.48,91.51,27871.0,84.5969,84.6893,84.5784,84.6061,27871.0
2015-10-06 11:50:00,91.5,91.54,91.34,91.42,29331.0,84.5969,84.6338,84.4489,84.5229,29331.0
2015-10-06 12:00:00,91.46,91.52,91.35,91.4,15500.0,84.5599,84.6153,84.4582,84.5044,15500.0
2015-10-06 12:10:00,91.42,91.5,91.34,91.36,20389.0,84.5229,84.5969,84.4489,84.4674,20389.0
2015-10-06 12:20:00,91.38,91.54,91.23,91.23,16281.0,84.4859,84.6338,84.3472,84.3472,16281.0
2015-10-06 12:30:00,91.27,91.3,91.04,91.2,33189.0,84.3842,84.4119,84.1716,84.3195,33189.0
2015-10-06 12:40:00,91.2,91.26,91.02,91.23,30011.0,84.3195,84.375,84.1531,84.3472,30011.0
2015-10-06 12:50:00,91.27,91.32,91.22,91.26,14764.0,84.3842,84.4304,84.338,84.375,14764.0
2015-10-06 13:00:00,91.28,91.31,91.2,91.28,42764.0,84.3935,84.4212,84.3195,84.3935,42764.0
2015-10-06 13:10:00,91.26,91.41,91.24,91.33,19447.0,84.375,84.5136,84.3565,84.4397,19447.0
2015-10-06 13:20:00,91.38,91.45,91.29,91.3,19834.0,84.4859,84.5506,84.4027,84.4119,19834.0
2015-10-06 13:30:00,91.32,91.33,91.09,91.18,19471.0,84.4304,84.4397,84.2178,84.301,19471.0
2015-10-06 13:40:00,91.15,91.19,91.08,91.18,9968.0,84.2733,84.3102,84.2085,84.301,9968.0
2015-10-06 13:50:00,91.15,91.17,91.01,91.06,24862.0,84.2733,84.2917,84.1438,84.19,24862.0
2015-10-06 14:00:00,91.04,91.12,90.97,90.99,23789.0,84.1716,84.2455,84.1068,84.1253,23789.0
2015-10-06 14:10:00,90.99,91.21,90.97,91.11,23331.0,84.1253,84.3287,84.1068,84.2363,23331.0
2015-10-06 14:20:00,91.09,91.13,90.94,91.06,25452.0,84.2178,84.2548,84.0791,84.19,25452.0
2015-10-06 14:30:00,91.04,91.16,90.99,91.13,30519.0,84.1716,84.2825,84.1253,84.2548,30519.0
2015-10-06 14:40:00,91.13,91.13,90.8,90.9,30382.0,84.2548,84.2548,83.9497,84.0421,30382.0
2015-10-06 14:50:00,90.9,90.95,90.59,90.67,33294.0,84.0421,84.0883,83.7555,83.8295,33294.0
2015-10-06 15:00:00,90.69,90.73,90.6,90.69,39325.0,83.848,83.8849,83.7648,83.848,39325.0
2015-10-06 15:10:00,90.67,90.71,90.56,90.66,49351.0,83.8295,83.8665,83.7278,83.8202,49351.0
2015-10-06 15:20:00,90.65,91.01,90.57,90.97,58037.0,83.811,84.1438,83.737,84.1068,58037.0
2015-10-06 15:30:00,90.98,91.15,90.98,91.01,73591.0,84.1161,84.2733,84.1161,84.1438,73591.0
2015-10-06 15:40:00,91.01,91.01,90.84,90.95,74508.0,84.1438,84.1438,83.9866,84.0883,74508.0
2015-10-06 15:50:00,90.94,90.94,90.73,90.81,119736.0,84.0791,84.0791,83.8849,83.9589,119736.0
2015-10-07 09:30:00,90.9,91.49,90.78,91.09,61965.0,84.3193,84.8666,84.208,84.4955,61965.0
2015-10-07 09:40:00,91.12,91.27,90.65,90.89,40317.0,84.5234,84.6625,84.0874,84.31,40317.0
2015-10-07 09:50:00,90.95,91.25,90.91,90.97,56690.0,84.3657,84.644,84.3286,84.3842,56690.0
2015-10-07 10:00:00,90.99,91.08,90.76,90.8,37768.0,84.4028,84.4863,84.1894,84.2265,37768.0
2015-10-07 10:10:00,90.8,91.0,90.8,90.89,27100.0,84.2265,84.4121,84.2265,84.31,27100.0
2015-10-07 10:20:00,90.84,90.91,90.73,90.78,58523.0,84.2636,84.3286,84.1616,84.208,58523.0
2015-10-07 10:30:00,90.76,90.76,90.46,90.46,36736.0,84.1894,84.1894,83.9112,83.9112,36736.0
2015-10-07 10:40:00,90.46,90.46,90.16,90.24,30373.0,83.9112,83.9112,83.6329,83.7071,30373.0
2015-10-07 10:50:00,90.22,90.29,90.08,90.12,25514.0,83.6885,83.7535,83.5587,83.5958,25514.0
2015-10-07 11:00:00,90.12,90.14,89.68,89.82,48196.0,83.5958,83.6143,83.1876,83.3175,48196.0
2015-10-07 11:10:00,89.81,89.85,89.52,89.74,32114.0,83.3082,83.3453,83.0392,83.2433,32114.0
2015-10-07 11:20:00,89.7,89.71,89.28,89.35,44007.0,83.2062,83.2155,82.8166,82.8815,44007.0
2015-10-07 11:30:00,89.39,89.7,89.31,89.58,33350.0,82.9186,83.2062,82.8444,83.0949,33350.0
2015-10-07 11:40:00,89.58,89.59,89.39,89.47,20533.0,83.0949,83.1041,82.9186,82.9928,20533.0
2015-10-07 11:50:00,89.45,90.03,89.45,89.9,16681.0,82.9743,83.5123,82.9743,83.3917,16681.0
2015-10-07 12:00:00,89.97,90.01,89.76,89.84,16495.0,83.4566,83.4937,83.2618,83.336,16495.0
2015-10-07 12:10:00,89.81,90.08,89.78,90.03,17400.0,83.3082,83.5587,83.2804,83.5123,17400.0
2015-10-07 12:20:00,90.03,90.03,89.64,89.69,38349.0,83.5123,83.5123,83.1505,83.1969,38349.0
2015-10-07 12:30:00,89.74,89.97,89.71,89.85,9609.0,83.2433,83.4566,83.2155,83.3453,9609.0
2015-10-07 12:40:00,89.82,90.14,89.78,90.11,14278.0,83.3175,83.6143,83.2804,83.5865,14278.0
2015-10-07 12:50:00,90.11,90.15,89.97,90.03,13548.0,83.5865,83.6236,83.4566,83.5123,13548.0
2015-10-07 13:00:00,90.05,90.29,90.01,90.29,10254.0,83.5308,83.7535,83.4937,83.7535,10254.0
2015-10-07 13:10:00,90.32,90.41,90.3,90.3,11100.0,83.7813,83.8648,83.7627,83.7627,11100.0
2015-10-07 13:20:00,90.29,90.38,90.24,90.33,15608.0,83.7535,83.8369,83.7071,83.7906,15608.0
2015-10-07 13:30:00,90.35,90.55,90.3,90.51,20903.0,83.8091,83.9946,83.7627,83.9575,20903.0
2015-10-07 13:40:00,90.46,90.67,90.45,90.63,15305.0,83.9112,84.106,83.9019,84.0689,15305.0
2015-10-07 13:50:00,90.63,90.79,90.58,90.64,17180.0,84.0689,84.2173,84.0225,84.0781,17180.0
2015-10-07 14:00:00,90.64,90.8,90.62,90.69,30473.0,84.0781,84.2265,84.0596,84.1245,30473.0
2015-10-07 14:10:00,90.7,90.7,90.59,90.63,19800.0,84.1338,84.1338,84.0317,84.0689,19800.0
2015-10-07 14:20:00,90.63,90.68,90.53,90.65,20327.0,84.0689,84.1152,83.9761,84.0874,20327.0
2015-10-07 14:30:00,90.65,90.75,90.42,90.51,20466.0,84.0874,84.1802,83.8741,83.9575,20466.0
2015-10-07 14:40:00,90.5,90.7,90.5,90.62,22179.0,83.9483,84.1338,83.9483,84.0596,22179.0
2015-10-07 14:50:00,90.63,90.77,90.58,90.62,26686.0,84.0689,84.1987,84.0225,84.0596,26686.0
2015-10-07 15:00:00,90.61,90.81,90.61,90.7,29458.0,84.0503,84.2358,84.0503,84.1338,29458.0
2015-10-07 15:10:00,90.7,90.94,90.69,90.88,39769.0,84.1338,84.3564,84.1245,84.3008,39769.0
2015-10-07 15:20:00,90.88,90.9,90.67,90.71,39621.0,84.3008,84.3193,84.106,84.1431,39621.0
2015-10-07 15:30:00,90.7,90.86,90.69,90.86,56792.0,84.1338,84.2822,84.1245,84.2822,56792.0
2015-10-07 15:40:00,90.86,90.99,90.79,90.87,98981.0,84.2822,84.4028,84.2173,84.2915,98981.0
2015-10-07 15:50:00,90.85,91.02,90.79,90.97,120850.0,84.2729,84.4306,84.2173,84.3842,120850.0
2015-10-08 09:30:00,90.71,90.92,90.0,90.67,58078.0,84.1431,84.3379,83.4845,84.106,58078.0
2015-10-08 09:40:00,90.71,90.97,90.54,90.97,17176.0,84.1431,84.3842,83.9854,84.3842,17176.0
2015-10-08 09:50:00,90.98,91.45,90.96,91.39,22149.0,84.3935,84.8295,84.375,84.7738,22149.0
2015-10-08 10:00:00,91.39,91.53,91.31,91.53,25422.0,84.7738,84.9037,84.6996,84.9037,25422.0
2015-10-08 10:10:00,91.55,91.58,91.41,91.47,19867.0,84.9222,84.9501,84.7924,84.848,19867.0
2015-10-08 10:20:00,91.43,91.48,91.29,91.3,26795.0,84.8109,84.8573,84.6811,84.6903,26795.0
2015-10-08 10:30:00,91.32,91.53,91.3,91.53,37702.0,84.7089,84.9037,84.6903,84.9037,37702.0
2015-10-08 10:40:00,91.54,91.57,91.48,91.51,11637.0,84.913,84.9408,84.8573,84.8851,11637.0
2015-10-08 10:50:00,91.5,91.5,91.3,91.33,11135.0,84.8759,84.8759,84.6903,84.7182,11135.0
2015-10-08 11:00:00,91.36,91.39,91.15,91.19,18450.0,84.746,84.7738,84.5512,84.5883,18450.0
2015-10-08 11:10:00,91.16,91.22,91.13,91.19,17859.0,84.5605,84.6161,84.5327,84.5883,17859.0
2015-10-08 11:20:00,91.17,91.28,91.17,91.23,13614.0,84.5698,84.6718,84.5698,84.6254,13614.0
2015-10-08 11:30:00,91.24,91.33,91.21,91.26,7925.0,84.6347,84.7182,84.6069,84.6532,7925.0
2015-10-08 11:40:00,91.28,91.47,91.27,91.47,25219.0,84.6718,84.848,84.6625,84.848,25219.0
2015-10-08 11:50:00,91.45,91.46,91.28,91.33,10337.0,84.8295,84.8388,84.6718,84.7182,10337.0
2015-10-08 12:00:00,91.32,91.37,91.29,91.29,29000.0,84.7089,84.7553,84.6811,84.6811,29000.0
2015-10-08 12:10:00,91.29,91.36,91.27,91.31,20550.0,84.6811,84.746,84.6625,84.6996,20550.0
2015-10-08 12:20:00,91.31,91.37,91.18,91.2,24829.0,84.6996,84.7553,84.579,84.5976,24829.0
2015-10-08 12:30:00,91.2,91.29,91.18,91.28,9977.0,84.5976,84.6811,84.579,84.6718,9977.0
2015-10-08 12:40:00,91.31,91.31,90.99,90.99,21492.0,84.6996,84.6996,84.4028,84.4028,21492.0
2015-10-08 12:50:00,90.99,91.13,90.96,91.1,22258.0,84.4028,84.5327,84.375,84.5048,22258.0
2015-10-08 13:00:00,91.11,91.22,91.1,91.17,20664.0,84.5141,84.6161,84.5048,84.5698,20664.0
2015-10-08 13:10:00,91.14,91.28,91.12,91.28,19665.0,84.5419,84.6718,84.5234,84.6718,19665.0
2015-10-08 13:20:00,91.28,91.28,91.18,91.2,15516.0,84.6718,84.6718,84.579,84.5976,15516.0
2015-10-08 13:30:00,91.19,91.28,91.19,91.23,17853.0,84.5883,84.6718,84.5883,84.6254,17853.0
2015-10-08 13:40:00,91.23,91.34,91.21,91.29,24964.0,84.6254,84.7274,84.6069,84.6811,24964.0
2015-10-08 13:50:00,91.29,91.39,91.29,91.37,15195.0,84.6811,84.7738,84.6811,84.7553,15195.0
2015-10-08 14:00:00,91.37,91.75,91.27,91.42,93088.0,84.7553,85.1078,84.6625,84.8017,93088.0
2015-10-08 14:10:00,91.42,91.68,91.4,91.58,25732.0,84.8017,85.0428,84.7831,84.9501,25732.0
2015-10-08 14:20:00,91.58,91.68,91.5,91.5,11562.0,84.9501,85.0428,84.8759,84.8759,11562.0
2015-10-08 14:30:00,91.58,91.74,91.55,91.66,24135.0,84.9501,85.0985,84.9222,85.0243,24135.0
2015-10-08 14:40:00,91.67,91.77,91.63,91.68,20308.0,85.0336,85.1263,84.9965,85.0428,20308.0
2015-10-08 14:50:00,91.67,91.94,91.67,91.87,22205.0,85.0336,85.284,85.0336,85.2191,22205.0
2015-10-08 15:00:00,91.86,92.18,91.86,92.18,32767.0,85.2098,85.5066,85.2098,85.5066,32767.0
2015-10-08 15:10:00,92.14,92.37,92.13,92.28,72367.0,85.4695,85.6829,85.4603,85.5994,72367.0
2015-10-08 15:20:00,92.28,92.32,91.98,92.06,30224.0,85.5994,85.6365,85.3211,85.3953,30224.0
2015-10-08 15:30:00,92.06,92.16,92.06,92.13,72733.0,85.3953,85.4881,85.3953,85.4603,72733.0
2015-10-08 15:40:00,92.12,92.42,92.11,92.29,58856.0,85.451,85.7293,85.4417,85.6087,58856.0
2015-10-08 15:50:00,92.29,92.35,92.18,92.29,90785.0,85.6087,85.6643,85.5066,85.6087,90785.0
2015-10-09 09:30:00,92.33,92.82,92.29,92.82,53571.0,85.6458,86.1003,85.6087,86.1003,53571.0
2015-10-09 09:40:00,92.83,92.89,92.64,92.85,23199.0,86.1096,86.1652,85.9333,86.1281,23199.0
2015-10-09 09:50:00,92.85,92.97,92.75,92.91,25342.0,86.1281,86.2394,86.0354,86.1838,25342.0
2015-10-09 10:00:00,92.97,93.03,92.75,92.75,49295.0,86.2394,86.2951,86.0354,86.0354,49295.0
2015-10-09 10:10:00,92.74,92.8,92.57,92.73,35999.0,86.0261,86.0818,85.8684,86.0168,35999.0
2015-10-09 10:20:00,92.73,92.89,92.64,92.86,17015.0,86.0168,86.1652,85.9333,86.1374,17015.0
2015-10-09 10:30:00,92.82,93.08,92.81,93.06,22616.0,86.1003,86.3415,86.091,86.3229,22616.0
2015-10-09 10:40:00,93.04,93.15,93.04,93.05,19952.0,86.3044,86.4064,86.3044,86.3137,19952.0
2015-10-09 10:50:00,93.05,93.13,92.93,93.1,16600.0,86.3137,86.3879,86.2023,86.36,16600.0
2015-10-09 11:00:00,93.08,93.12,92.94,92.99,17818.0,86.3415,86.3786,86.2116,86.258,17818.0
2015-10-09 11:10:00,92.97,93.09,92.93,92.99,19372.0,86.2394,86.3508,86.2023,86.258,19372.0
2015-10-09 11:20:00,93.03,93.08,92.97,93.08,21886.0,86.2951,86.3415,86.2394,86.3415,21886.0
2015-10-09 11:30:00,93.07,93.12,92.97,93.07,46070.0,86.3322,86.3786,86.2394,86.3322,46070.0
2015-10-09 11:40:00,93.03,93.11,92.97,93.08,19449.0,86.2951,86.3693,86.2394,86.3415,19449.0
2015-10-09 11:50:00,93.11,93.16,93.04,93.11,14878.0,86.3693,86.4157,86.3044,86.3693,14878.0
2015-10-09 12:00:00,93.09,93.26,93.06,93.06,21573.0,86.3508,86.5085,86.3229,86.3229,21573.0
2015-10-09 12:10:00,93.06,93.09,92.93,92.93,20971.0,86.3229,86.3508,86.2023,86.2023,20971.0
2015-10-09 12:20:00,92.95,92.96,92.87,92.96,10645.0,86.2209,86.2302,86.1467,86.2302,10645.0
2015-10-09 12:30:00,92.95,93.01,92.82,93.0,20995.0,86.2209,86.2766,86.1003,86.2673,20995.0
2015-10-09 12:40:00,93.0,93.02,92.77,92.82,10245.0,86.2673,86.2858,86.0539,86.1003,10245.0
2015-10-09 12:50:00,92.81,92.89,92.76,92.79,19072.0,86.091,86.1652,86.0446,86.0725,19072.0
2015-10-09 13:00:00,92.8,92.83,92.6,92.6,16161.0,86.0818,86.1096,85.8962,85.8962,16161.0
2015-10-09 13:10:00,92.58,92.58,92.48,92.54,15848.0,85.8777,85.8777,85.7849,85.8406,15848.0
2015-10-09 13:20:00,92.55,92.63,92.55,92.56,11792.0,85.8499,85.9241,85.8499,85.8591,11792.0
2015-10-09 13:30:00,92.57,92.6,92.45,92.53,12011.0,85.8684,85.8962,85.7571,85.8313,12011.0
2015-10-09 13:40:00,92.52,92.67,92.49,92.59,20067.0,85.822,85.9612,85.7942,85.887,20067.0
2015-10-09 13:50:00,92.57,92.57,92.46,92.49,15133.0,85.8684,85.8684,85.7664,85.7942,15133.0
2015-10-09 14:00:00,92.5,92.59,92.44,92.47,22637.0,85.8035,85.887,85.7478,85.7756,22637.0
2015-10-09 14:10:00,92.47,92.51,92.34,92.39,19396.0,85.7756,85.8127,85.6551,85.7014,19396.0
2015-10-09 14:20:00,92.41,92.43,92.35,92.43,28183.0,85.72,85.7385,85.6643,85.7385,28183.0
2015-10-09 14:30:00,92.41,92.53,92.36,92.5,21350.0,85.72,85.8313,85.6736,85.8035,21350.0
2015-10-09 14:40:00,92.51,92.56,92.5,92.56,25463.0,85.8127,85.8591,85.8035,85.8591,25463.0
2015-10-09 14:50:00,92.56,92.67,92.55,92.66,18039.0,85.8591,85.9612,85.8499,85.9519,18039.0
2015-10-09 15:00:00,92.67,92.82,92.66,92.8,34510.0,85.9612,86.1003,85.9519,86.0818,34510.0
2015-10-09 15:10:00,92.82,92.84,92.6,92.62,26669.0,86.1003,86.1189,85.8962,85.9148,26669.0
2015-10-09 15:20:00,92.62,92.7,92.48,92.56,67581.0,85.9148,85.989,85.7849,85.8591,67581.0
2015-10-09 15:30:00,92.55,92.74,92.54,92.62,40858.0,85.8499,86.0261,85.8406,85.9148,40858.0
2015-10-09 15:40:00,92.65,92.85,92.57,92.77,66260.0,85.9426,86.1281,85.8684,86.0539,66260.0
2015-10-09 15:50:00,92.76,92.77,92.63,92.7,93799.0,86.0446,86.0539,85.9241,85.989,93799.0
2015-10-12 09:30:00,92.71,92.74,91.65,92.62,69206.0,85.9983,86.0261,85.015,85.9148,69206.0
2015-10-12 09:40:00,92.61,92.87,92.47,92.75,57490.0,85.9055,86.1467,85.7756,86.0354,57490.0
2015-10-12 09:50:00,92.75,92.77,92.39,92.65,33892.0,86.0354,86.0539,85.7014,85.9426,33892.0
2015-10-12 10:00:00,92.68,92.74,92.58,92.61,45050.0,85.9704,86.0261,85.8777,85.9055,45050.0
2015-10-12 10:10:00,92.64,92.68,92.53,92.65,25451.0,85.9333,85.9704,85.8313,85.9426,25451.0
2015-10-12 10:20:00,92.58,92.71,92.57,92.6,33084.0,85.8777,85.9983,85.8684,85.8962,33084.0
2015-10-12 10:30:00,92.65,92.69,92.55,92.62,32606.0,85.9426,85.9797,85.8499,85.9148,32606.0
2015-10-12 10:40:00,92.64,92.7,92.54,92.66,24716.0,85.9333,85.989,85.8406,85.9519,24716.0
2015-10-12 10:50:00,92.7,92.73,92.65,92.73,25357.0,85.989,86.0168,85.9426,86.0168,25357.0
2015-10-12 11:00:00,92.74,92.81,92.73,92.79,33190.0,86.0261,86.091,86.0168,86.0725,33190.0
2015-10-12 11:10:00,92.8,92.82,92.71,92.74,22031.0,86.0818,86.1003,85.9983,86.0261,22031.0
2015-10-12 11:20:00,92.75,92.8,92.71,92.78,25457.0,86.0354,86.0818,85.9983,86.0632,25457.0
2015-10-12 11:30:00,92.79,92.8,92.68,92.72,17195.0,86.0725,86.0818,85.9704,86.0075,17195.0
2015-10-12 11:40:00,92.72,92.94,92.68,92.76,28970.0,86.0075,86.2116,85.9704,86.0446,28970.0
2015-10-12 11:50:00,92.78,92.93,92.78,92.93,53231.0,86.0632,86.2023,86.0632,86.2023,53231.0
2015-10-12 12:00:00,92.89,93.11,92.89,93.11,36894.0,86.1652,86.3693,86.1652,86.3693,36894.0
2015-10-12 12:10:00,93.11,93.12,93.07,93.12,14785.0,86.3693,86.3786,86.3322,86.3786,14785.0
2015-10-12 12:20:00,93.11,93.15,93.07,93.14,18058.0,86.3693,86.4064,86.3322,86.3971,18058.0
2015-10-12 12:30:00,93.15,93.15,93.07,93.12,17100.0,86.4064,86.4064,86.3322,86.3786,17100.0
2015-10-12 12:40:00,93.1,93.22,93.1,93.2,15002.0,86.36,86.4713,86.36,86.4528,15002.0
2015-10-12 12:50:00,93.22,93.24,93.17,93.23,17496.0,86.4713,86.4899,86.425,86.4806,17496.0
2015-10-12 13:00:00,93.21,93.26,93.19,93.2,18644.0,86.4621,86.5085,86.4435,86.4528,18644.0
2015-10-12 13:10:00,93.23,93.29,93.22,93.29,17277.0,86.4806,86.5363,86.4713,86.5363,17277.0
2015-10-12 13:20:00,93.3,93.32,93.2,93.21,19231.0,86.5456,86.5641,86.4528,86.4621,19231.0
2015-10-12 13:30:00,93.23,93.32,93.2,93.32,23236.0,86.4806,86.5641,86.4528,86.5641,23236.0
2015-10-12 13:40:00,93.28,93.29,93.19,93.24,21341.0,86.527,86.5363,86.4435,86.4899,21341.0
2015-10-12 13:50:00,93.27,93.34,93.14,93.14,10550.0,86.5177,86.5827,86.3971,86.3971,10550.0
2015-10-12 14:00:00,93.14,93.2,93.1,93.2,21814.0,86.3971,86.4528,86.36,86.4528,21814.0
2015-10-12 14:10:00,93.18,93.2,93.06,93.06,15553.0,86.4342,86.4528,86.3229,86.3229,15553.0
2015-10-12 14:20:00,93.07,93.09,92.93,92.97,29565.0,86.3322,86.3508,86.2023,86.2394,29565.0
2015-10-12 14:30:00,92.96,93.1,92.95,93.09,31600.0,86.2302,86.36,86.2209,86.3508,31600.0
2015-10-12 14:40:00,93.08,93.18,93.08,93.14,24754.0,86.3415,86.4342,86.3415,86.3971,24754.0
2015-10-12 14:50:00,93.15,93.18,93.13,93.14,18282.0,86.4064,86.4342,86.3879,86.3971,18282.0
2015-10-12 15:00:00,93.13,93.2,93.09,93.19,29610.0,86.3879,86.4528,86.3508,86.4435,29610.0
2015-10-12 15:10:00,93.19,93.2,93.1,93.1,37042.0,86.4435,86.4528,86.36,86.36,37042.0
2015-10-12 15:20:00,93.1,93.21,93.08,93.2,33271.0,86.36,86.4621,86.3415,86.4528,33271.0
2015-10-12 15:30:00,93.2,93.3,93.2,93.26,35442.0,86.4528,86.5456,86.4528,86.5085,35442.0
2015-10-12 15:40:00,93.26,93.47,93.24,93.37,106663.0,86.5085,86.7032,86.4899,86.6105,106663.0
2015-10-12 15:50:00,93.37,93.37,93.07,93.2,87254.0,86.6105,86.6105,86.3322,86.4528,87254.0
2015-10-13 09:30:00,92.51,92.99,92.39,92.61,40047.0,85.8127,86.258,85.7014,85.9055,40047.0
2015-10-13 09:40:00,92.65,92.82,92.62,92.78,20053.0,85.9426,86.1003,85.9148,86.0632,20053.0
2015-10-13 09:50:00,92.78,92.87,92.75,92.77,16058.0,86.0632,86.1467,86.0354,86.0539,16058.0
2015-10-13 10:00:00,92.81,92.95,92.75,92.87,23018.0,86.091,86.2209,86.0354,86.1467,23018.0
2015-10-13 10:10:00,92.9,92.96,92.77,92.81,15238.0,86.1745,86.2302,86.0539,86.091,15238.0
2015-10-13 10:20:00,92.79,92.91,92.69,92.75,58192.0,86.0725,86.1838,85.9797,86.0354,58192.0
2015-10-13 10:30:00,92.75,92.95,92.72,92.95,34019.0,86.0354,86.2209,86.0075,86.2209,34019.0
2015-10-13 10:40:00,92.93,93.03,92.93,92.98,39350.0,86.2023,86.2951,86.2023,86.2487,39350.0
2015-10-13 10:50:00,92.97,93.2,92.95,92.96,116915.0,86.2394,86.4528,86.2209,86.2302,116915.0
2015-10-13 11:00:00,92.96,92.98,92.75,92.88,44305.0,86.2302,86.2487,86.0354,86.156,44305.0
2015-10-13 11:10:00,92.88,92.97,92.81,92.84,23264.0,86.156,86.2394,86.091,86.1189,23264.0
2015-10-13 11:20:00,92.86,92.97,92.84,92.85,17464.0,86.1374,86.2394,86.1189,86.1281,17464.0
2015-10-13 11:30:00,92.84,92.85,92.65,92.71,14559.0,86.1189,86.1281,85.9426,85.9983,14559.0
2015-10-13 11:40:00,92.7,92.83,92.62,92.78,25741.0,85.989,86.1096,85.9148,86.0632,25741.0
2015-10-13 11:50:00,92.76,92.77,92.42,92.47,52325.0,86.0446,86.0539,85.7293,85.7756,52325.0
2015-10-13 12:00:00,92.48,92.52,92.45,92.46,23923.0,85.7849,85.822,85.7571,85.7664,23923.0
2015-10-13 12:10:00,92.46,92.5,92.38,92.43,27574.0,85.7664,85.8035,85.6922,85.7385,27574.0
2015-10-13 12:20:00,92.42,92.46,92.36,92.36,32534.0,85.7293,85.7664,85.6736,85.6736,32534.0
2015-10-13 12:30:00,92.35,92.51,92.33,92.49,30919.0,85.6643,85.8127,85.6458,85.7942,30919.0
2015-10-13 12:40:00,92.48,92.51,92.31,92.32,11413.0,85.7849,85.8127,85.6272,85.6365,11413.0
2015-10-13 12:50:00,92.3,92.34,92.11,92.11,21758.0,85.618,85.6551,85.4417,85.4417,21758.0
2015-10-13 13:00:00,92.12,92.12,91.91,91.91,15606.0,85.451,85.451,85.2562,85.2562,15606.0
2015-10-13 13:10:00,91.92,91.94,91.9,91.94,21577.0,85.2655,85.284,85.2469,85.284,21577.0
2015-10-13 13:20:00,91.94,91.96,91.84,91.84,40082.0,85.284,85.3026,85.1913,85.1913,40082.0
2015-10-13 13:30:00,91.84,91.86,91.62,91.62,24011.0,85.1913,85.2098,84.9872,84.9872,24011.0
2015-10-13 13:40:00,91.62,91.73,91.59,91.68,24657.0,84.9872,85.0892,84.9594,85.0428,24657.0
2015-10-13 13:50:00,91.69,91.72,91.55,91.55,28664.0,85.0521,85.0799,84.9222,84.9222,28664.0
2015-10-13 14:00:00,91.56,91.62,91.49,91.53,32340.0,84.9315,84.9872,84.8666,84.9037,32340.0
2015-10-13 14:10:00,91.54,91.7,91.53,91.64,20103.0,84.913,85.0614,84.9037,85.0057,20103.0
2015-10-13 14:20:00,91.63,91.63,91.51,91.63,38556.0,84.9965,84.9965,84.8851,84.9965,38556.0
2015-10-13 14:30:00,91.62,91.63,91.56,91.57,40526.0,84.9872,84.9965,84.9315,84.9408,40526.0
2015-10-13 14:40:00,91.57,91.62,91.54,91.6,32127.0,84.9408,84.9872,84.913,84.9686,32127.0
2015-10-13 14:50:00,91.61,91.62,91.52,91.61,44519.0,84.9779,84.9872,84.8944,84.9779,44519.0
2015-10-13 15:00:00,91.61,91.67,91.55,91.66,54410.0,84.9779,85.0336,84.9222,85.0243,54410.0
2015-10-13 15:10:00,91.66,91.75,91.45,91.46,51799.0,85.0243,85.1078,84.8295,84.8388,51799.0
2015-10-13 15:20:00,91.44,91.51,91.38,91.48,57470.0,84.8202,84.8851,84.7646,84.8573,57470.0
2015-10-13 15:30:00,91.48,91.54,91.35,91.38,52544.0,84.8573,84.913,84.7367,84.7646,52544.0
2015-10-13 15:40:00,91.36,91.65,91.27,91.41,102591.0,84.746,85.015,84.6625,84.7924,102591.0
2015-10-13 15:50:00,91.4,91.42,91.26,91.38,78642.0,84.7831,84.8017,84.6532,84.7646,78642.0
2015-10-14 09:30:00,91.3,91.8,91.3,91.61,28731.0,84.6903,85.1541,84.6903,84.9779,28731.0
2015-10-14 09:40:00,91.62,91.79,91.6,91.77,18777.0,84.9872,85.1449,84.9686,85.1263,18777.0
2015-10-14 09:50:00,91.72,92.14,91.67,92.11,19996.0,85.0799,85.4695,85.0336,85.4417,19996.0
2015-10-14 10:00:00,92.09,92.12,91.96,91.98,18671.0,85.4232,85.451,85.3026,85.3211,18671.0
2015-10-14 10:10:00,91.94,91.96,91.64,91.64,15613.0,85.284,85.3026,85.0057,85.0057,15613.0
2015-10-14 10:20:00,91.62,91.66,91.48,91.62,27656.0,84.9872,85.0243,84.8573,84.9872,27656.0
2015-10-14 10:30:00,91.6,91.64,91.51,91.55,14922.0,84.9686,85.0057,84.8851,84.9222,14922.0
2015-10-14 10:40:00,91.56,91.65,91.43,91.43,22244.0,84.9315,85.015,84.8109,84.8109,22244.0
2015-10-14 10:50:00,91.43,91.45,91.35,91.38,15363.0,84.8109,84.8295,84.7367,84.7646,15363.0
2015-10-14 11:00:00,91.38,91.41,91.24,91.3,76546.0,84.7646,84.7924,84.6347,84.6903,76546.0
2015-10-14 11:10:00,91.27,91.28,91.11,91.12,14958.0,84.6625,84.6718,84.5141,84.5234,14958.0
2015-10-14 11:20:00,91.09,91.11,91.02,91.03,18579.0,84.4955,84.5141,84.4306,84.4399,18579.0
2015-10-14 11:30:00,91.02,91.17,90.94,91.17,22966.0,84.4306,84.5698,84.3564,84.5698,22966.0
2015-10-14 11:40:00,91.17,91.31,91.15,91.19,101839.0,84.5698,84.6996,84.5512,84.5883,101839.0
2015-10-14 11:50:00,91.17,91.35,91.17,91.34,30649.0,84.5698,84.7367,84.5698,84.7274,30649.0
2015-10-14 12:00:00,91.32,91.39,91.29,91.29,28545.0,84.7089,84.7738,84.6811,84.6811,28545.0
2015-10-14 12:10:00,91.29,91.33,91.24,91.33,15877.0,84.6811,84.7182,84.6347,84.7182,15877.0
2015-10-14 12:20:00,91.31,91.46,91.31,91.43,17412.0,84.6996,84.8388,84.6996,84.8109,17412.0
2015-10-14 12:30:00,91.42,91.51,91.42,91.49,9337.0,84.8017,84.8851,84.8017,84.8666,9337.0
2015-10-14 12:40:00,91.48,91.73,91.48,91.69,29747.0,84.8573,85.0892,84.8573,85.0521,29747.0
2015-10-14 12:50:00,91.7,91.73,91.64,91.67,18639.0,85.0614,85.0892,85.0057,85.0336,18639.0
2015-10-14 13:00:00,91.68,91.7,91.53,91.58,17348.0,85.0428,85.0614,84.9037,84.9501,17348.0
2015-10-14 13:10:00,91.58,91.62,91.45,91.51,17905.0,84.9501,84.9872,84.8295,84.8851,17905.0
2015-10-14 13:20:00,91.5,91.52,91.38,91.41,6386.0,84.8759,84.8944,84.7646,84.7924,6386.0
2015-10-14 13:30:00,91.42,91.51,91.38,91.45,44513.0,84.8017,84.8851,84.7646,84.8295,44513.0
2015-10-14 13:40:00,91.42,91.42,91.29,91.33,13623.0,84.8017,84.8017,84.6811,84.7182,13623.0
2015-10-14 13:50:00,91.33,91.34,91.23,91.32,15575.0,84.7182,84.7274,84.6254,84.7089,15575.0
2015-10-14 14:00:00,91.32,91.39,91.04,91.1,26143.0,84.7089,84.7738,84.4492,84.5048,26143.0
2015-10-14 14:10:00,91.1,91.19,91.05,91.06,34954.0,84.5048,84.5883,84.4584,84.4677,34954.0
2015-10-14 14:20:00,91.06,91.11,90.88,90.89,42115.0,84.4677,84.5141,84.3008,84.31,42115.0
2015-10-14 14:30:00,90.84,90.97,90.81,90.92,41253.0,84.2636,84.3842,84.2358,84.3379,41253.0
2015-10-14 14:40:00,90.92,90.95,90.83,90.9,47479.0,84.3379,84.3657,84.2544,84.3193,47479.0
2015-10-14 14:50:00,90.9,90.93,90.83,90.88,46667.0,84.3193,84.3471,84.2544,84.3008,46667.0
2015-10-14 15:00:00,90.88,90.99,90.85,90.99,48909.0,84.3008,84.4028,84.2729,84.4028,48909.0
2015-10-14 15:10:00,90.95,91.01,90.9,90.9,52908.0,84.3657,84.4213,84.3193,84.3193,52908.0
2015-10-14 15:20:00,90.9,90.9,90.73,90.8,82766.0,84.3193,84.3193,84.1616,84.2265,82766.0
2015-10-14 15:30:00,90.81,90.92,90.74,90.8,109083.0,84.2358,84.3379,84.1709,84.2265,109083.0
2015-10-14 15:40:00,90.78,90.83,90.65,90.69,112008.0,84.208,84.2544,84.0874,84.1245,112008.0
2015-10-14 15:50:00,90.68,90.69,90.41,90.42,227755.0,84.1152,84.1245,83.8648,83.8741,227755.0
2015-10-15 09:30:00,91.03,91.88,91.01,91.74,67226.0,84.4399,85.2284,84.4213,85.0985,67226.0
2015-10-15 09:40:00,91.75,91.88,91.47,91.51,42683.0,85.1078,85.2284,84.848,84.8851,42683.0
2015-10-15 09:50:00,91.53,91.55,91.34,91.43,35134.0,84.9037,84.9222,84.7274,84.8109,35134.0
2015-10-15 10:00:00,91.43,91.55,91.26,91.44,53851.0,84.8109,84.9222,84.6532,84.8202,53851.0
2015-10-15 10:10:00,91.44,91.63,91.39,91.43,31914.0,84.8202,84.9965,84.7738,84.8109,31914.0
2015-10-15 10:20:00,91.41,91.43,91.13,91.16,25362.0,84.7924,84.8109,84.5327,84.5605,25362.0
2015-10-15 10:30:00,91.16,91.3,91.11,91.29,31406.0,84.5605,84.6903,84.5141,84.6811,31406.0
2015-10-15 10:40:00,91.26,91.53,91.24,91.53,17364.0,84.6532,84.9037,84.6347,84.9037,17364.0
2015-10-15 10:50:00,91.54,91.57,91.35,91.36,16737.0,84.913,84.9408,84.7367,84.746,16737.0
2015-10-15 11:00:00,91.37,91.5,91.32,91.49,20872.0,84.7553,84.8759,84.7089,84.8666,20872.0
2015-10-15 11:10:00,91.47,91.56,91.4,91.43,22372.0,84.848,84.9315,84.7831,84.8109,22372.0
2015-10-15 11:20:00,91.41,91.45,91.37,91.45,20550.0,84.7924,84.8295,84.7553,84.8295,20550.0
2015-10-15 11:30:00,91.43,91.46,91.33,91.33,19365.0,84.8109,84.8388,84.7182,84.7182,19365.0
2015-10-15 11:40:00,91.29,91.31,91.09,91.09,47085.0,84.6811,84.6996,84.4955,84.4955,47085.0
2015-10-15 11:50:00,91.08,91.12,90.86,90.86,18600.0,84.4863,84.5234,84.2822,84.2822,18600.0
2015-10-15 12:00:00,90.86,90.95,90.82,90.87,37276.0,84.2822,84.3657,84.2451,84.2915,37276.0
2015-10-15 12:10:00,90.87,90.98,90.87,90.98,38534.0,84.2915,84.3935,84.2915,84.3935,38534.0
2015-10-15 12:20:00,90.98,91.0,90.91,90.96,87011.0,84.3935,84.4121,84.3286,84.375,87011.0
2015-10-15 12:30:00,90.97,91.06,90.94,90.99,138819.0,84.3842,84.4677,84.3564,84.4028,138819.0
2015-10-15 12:40:00,91.0,91.01,90.83,90.93,59062.0,84.4121,84.4213,84.2544,84.3471,59062.0
2015-10-15 12:50:00,90.95,91.1,90.93,91.07,26858.0,84.3657,84.5048,84.3471,84.477,26858.0
2015-10-15 13:00:00,91.07,91.29,91.05,91.26,21894.0,84.477,84.6811,84.4584,84.6532,21894.0
2015-10-15 13:10:00,91.26,91.3,91.2,91.25,21557.0,84.6532,84.6903,84.5976,84.644,21557.0
2015-10-15 13:20:00,91.26,91.37,91.24,91.35,15319.0,84.6532,84.7553,84.6347,84.7367,15319.0
2015-10-15 13:30:00,91.34,91.43,91.28,91.41,23415.0,84.7274,84.8109,84.6718,84.7924,23415.0
2015-10-15 13:40:00,91.4,91.48,91.34,91.38,16616.0,84.7831,84.8573,84.7274,84.7646,16616.0
2015-10-15 13:50:00,91.4,91.51,91.34,91.51,37798.0,84.7831,84.8851,84.7274,84.8851,37798.0
2015-10-15 14:00:00,91.51,91.66,91.49,91.66,35280.0,84.8851,85.0243,84.8666,85.0243,35280.0
2015-10-15 14:10:00,91.66,91.76,91.64,91.75,37019.0,85.0243,85.117,85.0057,85.1078,37019.0
2015-10-15 14:20:00,91.74,91.76,91.67,91.73,43234.0,85.0985,85.117,85.0336,85.0892,43234.0
2015-10-15 14:30:00,91.72,91.93,91.7,91.88,31138.0,85.0799,85.2747,85.0614,85.2284,31138.0
2015-10-15 14:40:00,91.9,92.03,91.86,91.96,32331.0,85.2469,85.3675,85.2098,85.3026,32331.0
2015-10-15 14:50:00,91.95,91.98,91.85,91.91,38200.0,85.2933,85.3211,85.2005,85.2562,38200.0
2015-10-15 15:00:00,91.91,92.04,91.9,91.97,34308.0,85.2562,85.3768,85.2469,85.3118,34308.0
2015-10-15 15:10:00,91.97,92.03,91.97,92.0,59961.0,85.3118,85.3675,85.3118,85.3397,59961.0
2015-10-15 15:20:00,92.01,92.15,91.99,92.12,147657.0,85.3489,85.4788,85.3304,85.451,147657.0
2015-10-15 15:30:00,92.1,92.24,92.09,92.14,96202.0,85.4324,85.5623,85.4232,85.4695,96202.0
2015-10-15 15:40:00,92.15,92.47,92.11,92.33,115007.0,85.4788,85.7756,85.4417,85.6458,115007.0
2015-10-15 15:50:00,92.32,92.48,92.28,92.43,115383.0,85.6365,85.7849,85.5994,85.7385,115383.0
2015-10-16 09:30:00,92.57,92.78,91.17,92.75,130267.0,85.8684,86.0632,84.5698,86.0354,130267.0
2015-10-16 09:40:00,92.76,93.15,92.74,93.12,51234.0,86.0446,86.4064,86.0261,86.3786,51234.0
2015-10-16 09:50:00,93.1,93.1,92.91,92.97,32639.0,86.36,86.36,86.1838,86.2394,32639.0
2015-10-16 10:00:00,92.97,93.01,92.84,92.9,41443.0,86.2394,86.2766,86.1189,86.1745,41443.0
2015-10-16 10:10:00,92.9,93.01,92.9,92.95,22584.0,86.1745,86.2766,86.1745,86.2209,22584.0
2015-10-16 10:20:00,92.95,93.02,92.91,92.94,25446.0,86.2209,86.2858,86.1838,86.2116,25446.0
2015-10-16 10:30:00,92.96,92.97,92.88,92.97,15813.0,86.2302,86.2394,86.156,86.2394,15813.0
2015-10-16 10:40:00,92.98,92.99,92.9,92.97,13377.0,86.2487,86.258,86.1745,86.2394,13377.0
2015-10-16 10:50:00,92.94,93.08,92.9,93.08,41503.0,86.2116,86.3415,86.1745,86.3415,41503.0
2015-10-16 11:00:00,93.08,93.19,93.04,93.13,34909.0,86.3415,86.4435,86.3044,86.3879,34909.0
2015-10-16 11:10:00,93.15,93.18,92.94,93.03,67022.0,86.4064,86.4342,86.2116,86.2951,67022.0
2015-10-16 11:20:00,93.05,93.07,92.93,92.98,36859.0,86.3137,86.3322,86.2023,86.2487,36859.0
2015-10-16 11:30:00,92.98,93.13,92.97,93.13,20762.0,86.2487,86.3879,86.2394,86.3879,20762.0
2015-10-16 11:40:00,93.1,93.24,93.1,93.24,4182.0,86.36,86.4899,86.36,86.4899,4182.0
2015-10-16 11:50:00,93.26,93.38,93.25,93.37,11189.0,86.5085,86.6198,86.4992,86.6105,11189.0
2015-10-16 12:00:00,93.39,93.41,93.29,93.32,42599.0,86.629,86.6476,86.5363,86.5641,42599.0
2015-10-16 12:10:00,93.32,93.34,93.18,93.24,32037.0,86.5641,86.5827,86.4342,86.4899,32037.0
2015-10-16 12:20:00,93.23,93.34,93.2,93.28,44281.0,86.4806,86.5827,86.4528,86.527,44281.0
2015-10-16 12:30:00,93.23,93.23,93.1,93.17,9378.0,86.4806,86.4806,86.36,86.425,9378.0
2015-10-16 12:40:00,93.16,93.16,93.03,93.09,8594.0,86.4157,86.4157,86.2951,86.3508,8594.0
2015-10-16 12:50:00,93.08,93.08,93.02,93.06,29194.0,86.3415,86.3415,86.2858,86.3229,29194.0
2015-10-16 13:00:00,93.03,93.03,92.87,92.91,13915.0,86.2951,86.2951,86.1467,86.1838,13915.0
2015-10-16 13:10:00,92.96,93.0,92.89,92.89,8413.0,86.2302,86.2673,86.1652,86.1652,8413.0
2015-10-16 13:20:00,92.89,93.0,92.89,92.95,9450.0,86.1652,86.2673,86.1652,86.2209,9450.0
2015-10-16 13:30:00,92.94,93.03,92.93,93.03,14593.0,86.2116,86.2951,86.2023,86.2951,14593.0
2015-10-16 13:40:00,93.0,93.02,92.89,92.93,12905.0,86.2673,86.2858,86.1652,86.2023,12905.0
2015-10-16 13:50:00,92.94,93.01,92.87,92.92,15061.0,86.2116,86.2766,86.1467,86.1931,15061.0
2015-10-16 14:00:00,92.91,92.91,92.74,92.78,17689.0,86.1838,86.1838,86.0261,86.0632,17689.0
2015-10-16 14:10:00,92.79,92.89,92.79,92.88,12990.0,86.0725,86.1652,86.0725,86.156,12990.0
2015-10-16 14:20:00,92.88,93.02,92.88,93.02,48626.0,86.156,86.2858,86.156,86.2858,48626.0
2015-10-16 14:30:00,93.02,93.33,93.02,93.32,39002.0,86.2858,86.5734,86.2858,86.5641,39002.0
2015-10-16 14:40:00,93.31,93.59,93.31,93.59,54045.0,86.5548,86.8146,86.5548,86.8146,54045.0
2015-10-16 14:50:00,93.57,93.57,93.46,93.47,80658.0,86.796,86.796,86.694,86.7032,80658.0
2015-10-16 15:00:00,93.47,93.49,93.35,93.36,55839.0,86.7032,86.7218,86.5919,86.6012,55839.0
2015-10-16 15:10:00,93.36,93.44,93.33,93.44,62297.0,86.6012,86.6754,86.5734,86.6754,62297.0
2015-10-16 15:20:00,93.43,93.53,93.43,93.52,61782.0,86.6661,86.7589,86.6661,86.7496,61782.0
2015-10-16 15:30:00,93.52,93.78,93.52,93.76,72553.0,86.7496,86.9908,86.7496,86.9723,72553.0
2015-10-16 15:40:00,93.75,93.79,93.6,93.6,150597.0,86.963,87.0001,86.8238,86.8238,150597.0
2015-10-16 15:50:00,93.58,93.68,93.55,93.62,86374.0,86.8053,86.898,86.7775,86.8424,86374.0
2015-10-19 09:30:00,93.53,93.87,92.49,93.16,34446.0,86.7589,87.0743,85.7942,86.4157,34446.0
2015-10-19 09:40:00,93.2,93.47,93.17,93.3,12079.0,86.4528,86.7032,86.425,86.5456,12079.0
2015-10-19 09:50:00,93.33,93.5,93.25,93.32,16778.0,86.5734,86.7311,86.4992,86.5641,16778.0
2015-10-19 10:00:00,93.26,93.49,93.26,93.49,8694.0,86.5085,86.7218,86.5085,86.7218,8694.0
2015-10-19 10:10:00,93.49,93.89,93.49,93.86,16668.0,86.7218,87.0928,86.7218,87.065,16668.0
2015-10-19 10:20:00,93.84,93.87,93.62,93.66,11058.0,87.0465,87.0743,86.8424,86.8795,11058.0
2015-10-19 10:30:00,93.65,93.71,93.59,93.69,8360.0,86.8702,86.9259,86.8146,86.9073,8360.0
2015-10-19 10:40:00,93.7,93.97,93.7,93.96,20924.0,86.9166,87.1671,86.9166,87.1578,20924.0
2015-10-19 10:50:00,93.93,94.02,93.92,94.01,31709.0,87.1299,87.2134,87.1207,87.2042,31709.0
2015-10-19 11:00:00,93.99,94.0,93.79,94.0,25237.0,87.1856,87.1949,87.0001,87.1949,25237.0
2015-10-19 11:10:00,93.98,94.07,93.97,94.03,6341.0,87.1763,87.2598,87.1671,87.2227,6341.0
2015-10-19 11:20:00,94.02,94.14,94.02,94.11,9145.0,87.2134,87.3247,87.2134,87.2969,9145.0
2015-10-19 11:30:00,94.11,94.3,94.11,94.3,10265.0,87.2969,87.4732,87.2969,87.4732,10265.0
2015-10-19 11:40:00,94.28,94.37,94.21,94.34,13252.0,87.4546,87.5381,87.3897,87.5103,13252.0
2015-10-19 11:50:00,94.36,94.39,94.14,94.19,19662.0,87.5288,87.5566,87.3247,87.3711,19662.0
2015-10-19 12:00:00,94.18,94.2,94.04,94.09,11925.0,87.3618,87.3804,87.232,87.2784,11925.0
2015-10-19 12:10:00,94.11,94.19,94.02,94.02,14801.0,87.2969,87.3711,87.2134,87.2134,14801.0
2015-10-19 12:20:00,93.98,94.08,93.97,94.08,14627.0,87.1763,87.2691,87.1671,87.2691,14627.0
2015-10-19 12:30:00,94.07,94.15,94.02,94.14,9448.0,87.2598,87.334,87.2134,87.3247,9448.0
2015-10-19 12:40:00,94.16,94.26,94.16,94.24,9816.0,87.3433,87.4361,87.3433,87.4175,9816.0
2015-10-19 12:50:00,94.2,94.2,94.02,94.07,10543.0,87.3804,87.3804,87.2134,87.2598,10543.0
2015-10-19 13:00:00,94.06,94.1,94.0,94.07,13555.0,87.2505,87.2876,87.1949,87.2598,13555.0
2015-10-19 13:10:00,94.09,94.13,94.0,94.01,22083.0,87.2784,87.3155,87.1949,87.2042,22083.0
2015-10-19 13:20:00,94.0,94.04,93.74,93.74,44504.0,87.1949,87.232,86.9537,86.9537,44504.0
2015-10-19 13:30:00,93.75,93.83,93.71,93.81,18539.0,86.963,87.0372,86.9259,87.0186,18539.0
2015-10-19 13:40:00,93.82,93.88,93.77,93.81,13190.0,87.0279,87.0836,86.9815,87.0186,13190.0
2015-10-19 13:50:00,93.79,93.84,93.76,93.78,12711.0,87.0001,87.0465,86.9723,86.9908,12711.0
2015-10-19 14:00:00,93.78,93.91,93.77,93.91,28334.0,86.9908,87.1114,86.9815,87.1114,28334.0
2015-10-19 14:10:00,93.92,93.94,93.85,93.93,13626.0,87.1207,87.1392,87.0557,87.1299,13626.0
2015-10-19 14:20:00,93.92,93.95,93.87,93.95,16168.0,87.1207,87.1485,87.0743,87.1485,16168.0
2015-10-19 14:30:00,93.93,94.09,93.92,94.03,8221.0,87.1299,87.2784,87.1207,87.2227,8221.0
2015-10-19 14:40:00,94.04,94.06,93.97,93.97,11445.0,87.232,87.2505,87.1671,87.1671,11445.0
2015-10-19 14:50:00,93.97,94.05,93.97,94.02,39272.0,87.1671,87.2413,87.1671,87.2134,39272.0
2015-10-19 15:00:00,94.02,94.1,94.0,94.01,51079.0,87.2134,87.2876,87.1949,87.2042,51079.0
2015-10-19 15:10:00,94.02,94.1,94.0,94.02,30415.0,87.2134,87.2876,87.1949,87.2134,30415.0
2015-10-19 15:20:00,94.0,94.1,94.0,94.03,29956.0,87.1949,87.2876,87.1949,87.2227,29956.0
2015-10-19 15:30:00,94.02,94.12,94.0,94.05,41947.0,87.2134,87.3062,87.1949,87.2413,41947.0
2015-10-19 15:40:00,94.05,94.12,94.02,94.04,48506.0,87.2413,87.3062,87.2134,87.232,48506.0
2015-10-19 15:50:00,94.04,94.11,93.97,94.11,102318.0,87.232,87.2969,87.1671,87.2969,102318.0
2015-10-20 09:30:00,93.89,94.73,93.89,94.22,36735.0,87.0928,87.872,87.0928,87.399,36735.0
2015-10-20 09:40:00,94.27,94.39,94.21,94.39,30249.0,87.4453,87.5566,87.3897,87.5566,30249.0
2015-10-20 09:50:00,94.39,94.74,94.36,94.68,31507.0,87.5566,87.8813,87.5288,87.8257,31507.0
2015-10-20 10:00:00,94.71,94.74,94.45,94.57,29065.0,87.8535,87.8813,87.6123,87.7236,29065.0
2015-10-20 10:10:00,94.6,94.68,94.46,94.65,20241.0,87.7514,87.8257,87.6216,87.7978,20241.0
2015-10-20 10:20:00,94.64,94.69,94.37,94.41,29202.0,87.7885,87.8349,87.5381,87.5752,29202.0
2015-10-20 10:30:00,94.42,94.5,94.18,94.18,20286.0,87.5845,87.6587,87.3618,87.3618,20286.0
2015-10-20 10:40:00,94.21,94.33,94.2,94.2,21263.0,87.3897,87.501,87.3804,87.3804,21263.0
2015-10-20 10:50:00,94.2,94.27,94.19,94.23,12925.0,87.3804,87.4453,87.3711,87.4082,12925.0
2015-10-20 11:00:00,94.26,94.26,94.02,94.06,12995.0,87.4361,87.4361,87.2134,87.2505,12995.0
2015-10-20 11:10:00,94.12,94.24,94.01,94.22,18625.0,87.3062,87.4175,87.2042,87.399,18625.0
2015-10-20 11:20:00,94.21,94.43,94.19,94.43,25130.0,87.3897,87.5937,87.3711,87.5937,25130.0
2015-10-20 11:30:00,94.42,94.44,94.34,94.44,8771.0,87.5845,87.603,87.5103,87.603,8771.0
2015-10-20 11:40:00,94.44,94.45,94.36,94.43,7222.0,87.603,87.6123,87.5288,87.5937,7222.0
2015-10-20 11:50:00,94.43,94.45,94.23,94.36,7170.0,87.5937,87.6123,87.4082,87.5288,7170.0
2015-10-20 12:00:00,94.34,94.37,94.28,94.37,15895.0,87.5103,87.5381,87.4546,87.5381,15895.0
2015-10-20 12:10:00,94.36,94.37,94.14,94.14,11505.0,87.5288,87.5381,87.3247,87.3247,11505.0
2015-10-20 12:20:00,94.12,94.13,93.9,94.06,11880.0,87.3062,87.3155,87.1021,87.2505,11880.0
2015-10-20 12:30:00,94.03,94.07,93.97,94.07,16452.0,87.2227,87.2598,87.1671,87.2598,16452.0
2015-10-20 12:40:00,94.08,94.2,94.02,94.12,8637.0,87.2691,87.3804,87.2134,87.3062,8637.0
2015-10-20 12:50:00,94.1,94.24,94.09,94.24,8720.0,87.2876,87.4175,87.2784,87.4175,8720.0
2015-10-20 13:00:00,94.24,94.26,94.09,94.11,12372.0,87.4175,87.4361,87.2784,87.2969,12372.0
2015-10-20 13:10:00,94.11,94.25,94.11,94.2,11421.0,87.2969,87.4268,87.2969,87.3804,11421.0
2015-10-20 13:20:00,94.18,94.22,94.11,94.17,12265.0,87.3618,87.399,87.2969,87.3526,12265.0
2015-10-20 13:30:00,94.17,94.18,94.03,94.09,13030.0,87.3526,87.3618,87.2227,87.2784,13030.0
2015-10-20 13:40:00,94.1,94.18,94.02,94.1,12934.0,87.2876,87.3618,87.2134,87.2876,12934.0
2015-10-20 13:50:00,94.1,94.13,94.04,94.06,18550.0,87.2876,87.3155,87.232,87.2505,18550.0
2015-10-20 14:00:00,94.04,94.11,94.0,94.07,17027.0,87.232,87.2969,87.1949,87.2598,17027.0
2015-10-20 14:10:00,94.05,94.16,94.04,94.13,12610.0,87.2413,87.3433,87.232,87.3155,12610.0
2015-10-20 14:20:00,94.14,94.26,94.13,94.26,10974.0,87.3247,87.4361,87.3155,87.4361,10974.0
2015-10-20 14:30:00,94.26,94.28,94.16,94.17,12669.0,87.4361,87.4546,87.3433,87.3526,12669.0
2015-10-20 14:40:00,94.16,94.27,94.15,94.27,11319.0,87.3433,87.4453,87.334,87.4453,11319.0
2015-10-20 14:50:00,94.26,94.36,94.24,94.32,19516.0,87.4361,87.5288,87.4175,87.4917,19516.0
2015-10-20 15:00:00,94.31,94.4,94.31,94.36,11575.0,87.4824,87.5659,87.4824,87.5288,11575.0
2015-10-20 15:10:00,94.37,94.45,94.29,94.29,15834.0,87.5381,87.6123,87.4639,87.4639,15834.0
2015-10-20 15:20:00,94.29,94.4,94.29,94.36,21702.0,87.4639,87.5659,87.4639,87.5288,21702.0
2015-10-20 15:30:00,94.38,94.39,94.26,94.32,22958.0,87.5474,87.5566,87.4361,87.4917,22958.0
2015-10-20 15:40:00,94.32,94.33,94.19,94.2,21904.0,87.4917,87.501,87.3711,87.3804,21904.0
2015-10-20 15:50:00,94.22,94.34,94.17,94.3,94028.0,87.399,87.5103,87.3526,87.4732,94028.0
2015-10-21 09:30:00,94.9,94.98,94.01,94.15,32381.0,88.0297,88.1039,87.2042,87.334,32381.0
2015-10-21 09:40:00,94.08,94.54,94.06,94.28,14267.0,87.2691,87.6958,87.2505,87.4546,14267.0
2015-10-21 09:50:00,94.39,94.44,94.11,94.4,17408.0,87.5566,87.603,87.2969,87.5659,17408.0
2015-10-21 10:00:00,94.35,94.47,94.1,94.44,19561.0,87.5195,87.6309,87.2876,87.603,19561.0
2015-10-21 10:10:00,94.43,94.59,94.33,94.41,14380.0,87.5937,87.7422,87.501,87.5752,14380.0
2015-10-21 10:20:00,94.38,94.48,94.3,94.44,26126.0,87.5474,87.6401,87.4732,87.603,26126.0
2015-10-21 10:30:00,94.37,94.44,94.25,94.34,86014.0,87.5381,87.603,87.4268,87.5103,86014.0
2015-10-21 10:40:00,94.31,94.39,94.24,94.25,20988.0,87.4824,87.5566,87.4175,87.4268,20988.0
2015-10-21 10:50:00,94.26,94.35,94.25,94.29,33785.0,87.4361,87.5195,87.4268,87.4639,33785.0
2015-10-21 11:00:00,94.3,94.41,94.25,94.31,19797.0,87.4732,87.5752,87.4268,87.4824,19797.0
2015-10-21 11:10:00,94.26,94.28,94.07,94.13,11863.0,87.4361,87.4546,87.2598,87.3155,11863.0
2015-10-21 11:20:00,94.12,94.23,94.12,94.19,18217.0,87.3062,87.4082,87.3062,87.3711,18217.0
2015-10-21 11:30:00,94.18,94.26,94.14,94.21,31460.0,87.3618,87.4361,87.3247,87.3897,31460.0
2015-10-21 11:40:00,94.21,94.28,94.15,94.23,12718.0,87.3897,87.4546,87.334,87.4082,12718.0
2015-10-21 11:50:00,94.19,94.27,94.14,94.19,11700.0,87.3711,87.4453,87.3247,87.3711,11700.0
2015-10-21 12:00:00,94.22,94.22,94.04,94.05,22724.0,87.399,87.399,87.232,87.2413,22724.0
2015-10-21 12:10:00,94.05,94.08,93.94,93.98,20080.0,87.2413,87.2691,87.1392,87.1763,20080.0
2015-10-21 12:20:00,93.97,94.05,93.94,94.04,16927.0,87.1671,87.2413,87.1392,87.232,16927.0
2015-10-21 12:30:00,94.01,94.09,93.99,94.07,7920.0,87.2042,87.2784,87.1856,87.2598,7920.0
2015-10-21 12:40:00,94.06,94.07,93.93,94.07,10979.0,87.2505,87.2598,87.1299,87.2598,10979.0
2015-10-21 12:50:00,94.08,94.08,93.88,93.92,9900.0,87.2691,87.2691,87.0836,87.1207,9900.0
2015-10-21 13:00:00,93.89,93.92,93.78,93.78,12967.0,87.0928,87.1207,86.9908,86.9908,12967.0
2015-10-21 13:10:00,93.76,93.82,93.58,93.6,29424.0,86.9723,87.0279,86.8053,86.8238,29424.0
2015-10-21 13:20:00,93.57,93.59,93.41,93.47,11239.0,86.796,86.8146,86.6476,86.7032,11239.0
2015-10-21 13:30:00,93.48,93.56,93.36,93.37,11135.0,86.7125,86.7867,86.6012,86.6105,11135.0
2015-10-21 13:40:00,93.37,93.52,93.36,93.52,11140.0,86.6105,86.7496,86.6012,86.7496,11140.0
2015-10-21 13:50:00,93.51,93.57,93.42,93.45,10751.0,86.7404,86.796,86.6569,86.6847,10751.0
2015-10-21 14:00:00,93.42,93.65,93.42,93.64,37758.0,86.6569,86.8702,86.6569,86.8609,37758.0
2015-10-21 14:10:00,93.66,93.83,93.66,93.83,12301.0,86.8795,87.0372,86.8795,87.0372,12301.0
2015-10-21 14:20:00,93.76,93.83,93.67,93.82,17446.0,86.9723,87.0372,86.8888,87.0279,17446.0
2015-10-21 14:30:00,93.81,94.07,93.8,94.06,21420.0,87.0186,87.2598,87.0094,87.2505,21420.0
2015-10-21 14:40:00,94.03,94.14,94.0,94.06,22067.0,87.2227,87.3247,87.1949,87.2505,22067.0
2015-10-21 14:50:00,94.05,94.06,94.0,94.01,19547.0,87.2413,87.2505,87.1949,87.2042,19547.0
2015-10-21 15:00:00,94.02,94.06,94.0,94.04,57314.0,87.2134,87.2505,87.1949,87.232,57314.0
2015-10-21 15:10:00,94.01,94.05,93.99,94.0,84852.0,87.2042,87.2413,87.1856,87.1949,84852.0
2015-10-21 15:20:00,94.0,94.06,94.0,94.03,33603.0,87.1949,87.2505,87.1949,87.2227,33603.0
2015-10-21 15:30:00,94.01,94.06,94.0,94.05,52780.0,87.2042,87.2505,87.1949,87.2413,52780.0
2015-10-21 15:40:00,94.05,94.12,93.96,94.08,152447.0,87.2413,87.3062,87.1578,87.2691,152447.0
2015-10-21 15:50:00,94.09,94.12,93.81,93.87,208018.0,87.2784,87.3062,87.0186,87.0743,208018.0
2015-10-22 09:30:00,94.43,94.89,94.36,94.89,35277.0,87.5937,88.0204,87.5288,88.0204,35277.0
2015-10-22 09:40:00,94.95,95.4,94.74,95.33,59842.0,88.0761,88.4935,87.8813,88.4286,59842.0
2015-10-22 09:50:00,95.37,95.95,95.37,95.85,46662.0,88.4657,89.0037,88.4657,88.9109,46662.0
2015-10-22 10:00:00,95.85,96.44,95.85,96.38,43373.0,88.9109,89.4582,88.9109,89.4026,43373.0
2015-10-22 10:10:00,96.37,96.41,96.06,96.39,32801.0,89.3933,89.4304,89.1057,89.4119,32801.0
2015-10-22 10:20:00,96.39,96.55,96.2,96.25,27474.0,89.4119,89.5603,89.2356,89.282,27474.0
2015-10-22 10:30:00,96.25,96.35,96.08,96.14,26091.0,89.282,89.3748,89.1243,89.18,26091.0
2015-10-22 10:40:00,96.15,96.33,96.06,96.32,26705.0,89.1892,89.3562,89.1057,89.3469,26705.0
2015-10-22 10:50:00,96.37,96.75,96.25,96.75,27205.0,89.3933,89.7458,89.282,89.7458,27205.0
2015-10-22 11:00:00,96.75,96.75,96.47,96.54,28857.0,89.7458,89.7458,89.4861,89.551,28857.0
2015-10-22 11:10:00,96.54,96.7,96.52,96.66,14420.0,89.551,89.6994,89.5324,89.6623,14420.0
2015-10-22 11:20:00,96.65,96.7,96.59,96.69,38101.0,89.653,89.6994,89.5974,89.6901,38101.0
2015-10-22 11:30:00,96.71,96.83,96.64,96.83,26602.0,89.7087,89.82,89.6438,89.82,26602.0
2015-10-22 11:40:00,96.81,96.9,96.77,96.86,17862.0,89.8014,89.8849,89.7643,89.8478,17862.0
2015-10-22 11:50:00,96.85,96.94,96.64,96.67,18845.0,89.8386,89.922,89.6438,89.6716,18845.0
2015-10-22 12:00:00,96.67,96.68,96.44,96.62,31084.0,89.6716,89.6809,89.4582,89.6252,31084.0
2015-10-22 12:10:00,96.58,96.9,96.58,96.86,9771.0,89.5881,89.8849,89.5881,89.8478,9771.0
2015-10-22 12:20:00,96.88,97.12,96.85,97.11,23309.0,89.8664,90.089,89.8386,90.0797,23309.0
2015-10-22 12:30:00,97.11,97.2,97.09,97.16,18196.0,90.0797,90.1632,90.0612,90.1261,18196.0
2015-10-22 12:40:00,97.17,97.3,97.11,97.22,15531.0,90.1354,90.256,90.0797,90.1818,15531.0
2015-10-22 12:50:00,97.2,97.28,97.1,97.15,22007.0,90.1632,90.2374,90.0705,90.1168,22007.0
2015-10-22 13:00:00,97.15,97.28,97.14,97.2,14863.0,90.1168,90.2374,90.1076,90.1632,14863.0
2015-10-22 13:10:00,97.24,97.26,97.11,97.15,17081.0,90.2003,90.2189,90.0797,90.1168,17081.0
2015-10-22 13:20:00,97.12,97.27,97.11,97.15,9975.0,90.089,90.2281,90.0797,90.1168,9975.0
2015-10-22 13:30:00,97.13,97.25,96.96,97.24,47527.0,90.0983,90.2096,89.9406,90.2003,47527.0
2015-10-22 13:40:00,97.25,97.25,97.13,97.16,12628.0,90.2096,90.2096,90.0983,90.1261,12628.0
2015-10-22 13:50:00,97.13,97.24,97.06,97.14,16219.0,90.0983,90.2003,90.0334,90.1076,16219.0
2015-10-22 14:00:00,97.14,97.2,96.92,96.92,32073.0,90.1076,90.1632,89.9035,89.9035,32073.0
2015-10-22 14:10:00,96.94,96.99,96.71,96.75,24661.0,89.922,89.9684,89.7087,89.7458,24661.0
2015-10-22 14:20:00,96.73,97.0,96.66,96.97,32550.0,89.7272,89.9777,89.6623,89.9499,32550.0
2015-10-22 14:30:00,96.91,96.94,96.72,96.89,21216.0,89.8942,89.922,89.718,89.8757,21216.0
2015-10-22 14:40:00,96.9,97.0,96.86,97.0,17905.0,89.8849,89.9777,89.8478,89.9777,17905.0
2015-10-22 14:50:00,97.0,97.28,97.0,97.25,23473.0,89.9777,90.2374,89.9777,90.2096,23473.0
2015-10-22 15:00:00,97.26,97.28,96.9,96.95,44413.0,90.2189,90.2374,89.8849,89.9313,44413.0
2015-10-22 15:10:00,96.96,97.1,96.88,96.91,30196.0,89.9406,90.0705,89.8664,89.8942,30196.0
2015-10-22 15:20:00,96.89,97.09,96.79,97.07,33629.0,89.8757,90.0612,89.7829,90.0426,33629.0
2015-10-22 15:30:00,97.05,97.09,96.88,96.88,42724.0,90.0241,90.0612,89.8664,89.8664,42724.0
2015-10-22 15:40:00,96.9,96.95,96.7,96.76,47132.0,89.8849,89.9313,89.6994,89.7551,47132.0
2015-10-22 15:50:00,96.76,96.87,96.64,96.85,64771.0,89.7551,89.8571,89.6438,89.8386,64771.0
2015-10-23 09:30:00,97.56,97.74,96.12,97.24,48270.0,90.4972,90.6641,89.1614,90.2003,48270.0
2015-10-23 09:40:00,97.16,97.27,96.88,97.02,20512.0,90.1261,90.2281,89.8664,89.9962,20512.0
2015-10-23 09:50:00,96.99,97.31,96.89,97.29,22801.0,89.9684,90.2653,89.8757,90.2467,22801.0
2015-10-23 10:00:00,97.31,97.31,96.86,96.86,21926.0,90.2653,90.2653,89.8478,89.8478,21926.0
2015-10-23 10:10:00,96.91,97.1,96.81,97.06,36894.0,89.8942,90.0705,89.8014,90.0334,36894.0
2015-10-23 10:20:00,97.09,97.1,96.57,96.57,20151.0,90.0612,90.0705,89.5788,89.5788,20151.0
2015-10-23 10:30:00,96.63,96.89,96.58,96.87,17385.0,89.6345,89.8757,89.5881,89.8571,17385.0
2015-10-23 10:40:00,96.88,97.09,96.73,96.73,15621.0,89.8664,90.0612,89.7272,89.7272,15621.0
2015-10-23 10:50:00,96.78,96.81,96.56,96.73,16878.0,89.7736,89.8014,89.5695,89.7272,16878.0
2015-10-23 11:00:00,96.72,96.72,96.6,96.66,28098.0,89.718,89.718,89.6067,89.6623,28098.0
2015-10-23 11:10:00,96.65,96.71,96.4,96.43,25327.0,89.653,89.7087,89.4211,89.449,25327.0
2015-10-23 11:20:00,96.42,96.59,96.26,96.29,35955.0,89.4397,89.5974,89.2913,89.3191,35955.0
2015-10-23 11:30:00,96.32,96.41,96.23,96.3,21665.0,89.3469,89.4304,89.2634,89.3284,21665.0
2015-10-23 11:40:00,96.33,96.58,96.31,96.42,13210.0,89.3562,89.5881,89.3376,89.4397,13210.0
2015-10-23 11:50:00,96.46,96.57,96.34,96.43,7852.0,89.4768,89.5788,89.3655,89.449,7852.0
2015-10-23 12:00:00,96.47,96.61,96.39,96.57,14252.0,89.4861,89.6159,89.4119,89.5788,14252.0
2015-10-23 12:10:00,96.56,96.6,96.47,96.56,20845.0,89.5695,89.6067,89.4861,89.5695,20845.0
2015-10-23 12:20:00,96.56,96.92,96.55,96.88,12760.0,89.5695,89.9035,89.5603,89.8664,12760.0
2015-10-23 12:30:00,96.92,96.96,96.73,96.73,21186.0,89.9035,89.9406,89.7272,89.7272,21186.0
2015-10-23 12:40:00,96.73,96.76,96.53,96.68,6453.0,89.7272,89.7551,89.5417,89.6809,6453.0
2015-10-23 12:50:00,96.67,96.72,96.54,96.67,6617.0,89.6716,89.718,89.551,89.6716,6617.0
2015-10-23 13:00:00,96.72,96.72,96.63,96.68,5847.0,89.718,89.718,89.6345,89.6809,5847.0
2015-10-23 13:10:00,96.68,96.84,96.67,96.8,6961.0,89.6809,89.8293,89.6716,89.7922,6961.0
2015-10-23 13:20:00,96.73,96.94,96.7,96.92,28408.0,89.7272,89.922,89.6994,89.9035,28408.0
2015-10-23 13:30:00,96.94,97.05,96.88,97.03,32153.0,89.922,90.0241,89.8664,90.0055,32153.0
2015-10-23 13:40:00,97.03,97.18,97.01,97.18,12200.0,90.0055,90.1447,89.987,90.1447,12200.0
2015-10-23 13:50:00,97.2,97.29,97.08,97.21,17230.0,90.1632,90.2467,90.0519,90.1725,17230.0
2015-10-23 14:00:00,97.15,97.27,97.1,97.18,18559.0,90.1168,90.2281,90.0705,90.1447,18559.0
2015-10-23 14:10:00,97.21,97.33,97.1,97.3,11079.0,90.1725,90.2838,90.0705,90.256,11079.0
2015-10-23 14:20:00,97.29,97.5,97.28,97.32,14582.0,90.2467,90.4415,90.2374,90.2745,14582.0
2015-10-23 14:30:00,97.31,97.51,97.29,97.5,14449.0,90.2653,90.4508,90.2467,90.4415,14449.0
2015-10-23 14:40:00,97.51,97.69,97.46,97.69,18140.0,90.4508,90.6177,90.4044,90.6177,18140.0
2015-10-23 14:50:00,97.69,97.71,97.6,97.67,18024.0,90.6177,90.6363,90.5343,90.5992,18024.0
2015-10-23 15:00:00,97.68,97.91,97.67,97.87,26813.0,90.6085,90.8218,90.5992,90.7847,26813.0
2015-10-23 15:10:00,97.86,97.86,97.64,97.65,24190.0,90.7754,90.7754,90.5714,90.5806,24190.0
2015-10-23 15:20:00,97.65,97.69,97.37,97.39,19382.0,90.5806,90.6177,90.3209,90.3395,19382.0
2015-10-23 15:30:00,97.41,97.8,97.41,97.72,25798.0,90.358,90.7198,90.358,90.6456,25798.0
2015-10-23 15:40:00,97.74,97.9,97.71,97.89,39416.0,90.6641,90.8125,90.6363,90.8033,39416.0
2015-10-23 15:50:00,97.9,98.0,97.8,97.94,115034.0,90.8125,90.9053,90.7198,90.8496,115034.0
2015-10-26 09:30:00,98.13,98.36,98.03,98.16,31637.0,91.0259,91.2392,90.9331,91.0537,31637.0
2015-10-26 09:40:00,98.17,98.17,97.69,97.81,18251.0,91.063,91.063,90.6177,90.7291,18251.0
2015-10-26 09:50:00,97.75,98.0,97.74,97.86,20162.0,90.6734,90.9053,90.6641,90.7754,20162.0
2015-10-26 10:00:00,97.72,98.05,97.71,97.97,17671.0,90.6456,90.9517,90.6363,90.8775,17671.0
2015-10-26 10:10:00,97.98,98.36,97.92,98.36,34491.0,90.8867,91.2392,90.8311,91.2392,34491.0
2015-10-26 10:20:00,98.36,98.68,98.32,98.63,27312.0,91.2392,91.5361,91.2021,91.4897,27312.0
2015-10-26 10:30:00,98.61,98.78,98.54,98.75,25005.0,91.4711,91.6288,91.4062,91.601,25005.0
2015-10-26 10:40:00,98.78,99.0,98.78,98.85,21879.0,91.6288,91.8329,91.6288,91.6938,21879.0
2015-10-26 10:50:00,98.86,98.99,98.79,98.84,15413.0,91.703,91.8236,91.6381,91.6845,15413.0
2015-10-26 11:00:00,98.83,98.96,98.72,98.9,13244.0,91.6752,91.7958,91.5732,91.7401,13244.0
2015-10-26 11:10:00,98.88,98.9,98.61,98.64,8996.0,91.7216,91.7401,91.4711,91.499,8996.0
2015-10-26 11:20:00,98.65,98.9,98.65,98.89,11429.0,91.5082,91.7401,91.5082,91.7309,11429.0
2015-10-26 11:30:00,98.85,98.91,98.79,98.83,10826.0,91.6938,91.7494,91.6381,91.6752,10826.0
2015-10-26 11:40:00,98.77,98.9,98.75,98.82,11906.0,91.6196,91.7401,91.601,91.6659,11906.0
2015-10-26 11:50:00,98.79,98.92,98.77,98.86,8000.0,91.6381,91.7587,91.6196,91.703,8000.0
2015-10-26 12:00:00,98.86,98.94,98.74,98.77,6532.0,91.703,91.7772,91.5917,91.6196,6532.0
2015-10-26 12:10:00,98.72,98.8,98.59,98.59,7505.0,91.5732,91.6474,91.4526,91.4526,7505.0
2015-10-26 12:20:00,98.64,98.7,98.63,98.63,9166.0,91.499,91.5546,91.4897,91.4897,9166.0
2015-10-26 12:30:00,98.64,98.64,98.43,98.53,6656.0,91.499,91.499,91.3042,91.3969,6656.0
2015-10-26 12:40:00,98.55,98.72,98.55,98.72,9337.0,91.4155,91.5732,91.4155,91.5732,9337.0
2015-10-26 12:50:00,98.72,98.74,98.55,98.59,9028.0,91.5732,91.5917,91.4155,91.4526,9028.0
2015-10-26 13:00:00,98.55,98.57,98.45,98.5,12612.0,91.4155,91.434,91.3227,91.3691,12612.0
2015-10-26 13:10:00,98.45,98.46,98.36,98.46,10931.0,91.3227,91.332,91.2392,91.332,10931.0
2015-10-26 13:20:00,98.46,98.5,98.42,98.42,10172.0,91.332,91.3691,91.2949,91.2949,10172.0
2015-10-26 13:30:00,98.43,98.45,98.35,98.35,9316.0,91.3042,91.3227,91.23,91.23,9316.0
2015-10-26 13:40:00,98.35,98.39,98.28,98.29,13918.0,91.23,91.2671,91.165,91.1743,13918.0
2015-10-26 13:50:00,98.24,98.26,98.0,98.0,15370.0,91.1279,91.1465,90.9053,90.9053,15370.0
2015-10-26 14:00:00,98.03,98.06,97.94,97.99,61165.0,90.9331,90.961,90.8496,90.896,61165.0
2015-10-26 14:10:00,97.99,98.0,97.79,97.79,30560.0,90.896,90.9053,90.7105,90.7105,30560.0
2015-10-26 14:20:00,97.79,97.85,97.72,97.82,26695.0,90.7105,90.7662,90.6456,90.7383,26695.0
2015-10-26 14:30:00,97.82,97.98,97.82,97.95,19572.0,90.7383,90.8867,90.7383,90.8589,19572.0
2015-10-26 14:40:00,97.94,98.02,97.89,98.0,25408.0,90.8496,90.9239,90.8033,90.9053,25408.0
2015-10-26 14:50:00,98.0,98.03,97.95,98.01,19504.0,90.9053,90.9331,90.8589,90.9146,19504.0
2015-10-26 15:00:00,98.0,98.03,97.94,98.01,26224.0,90.9053,90.9331,90.8496,90.9146,26224.0
2015-10-26 15:10:00,98.02,98.04,97.97,98.0,30971.0,90.9239,90.9424,90.8775,90.9053,30971.0
2015-10-26 15:20:00,97.99,98.01,97.91,98.01,34789.0,90.896,90.9146,90.8218,90.9146,34789.0
2015-10-26 15:30:00,98.02,98.07,98.0,98.05,55319.0,90.9239,90.9702,90.9053,90.9517,55319.0
2015-10-26 15:40:00,98.02,98.04,97.97,97.97,36582.0,90.9239,90.9424,90.8775,90.8775,36582.0
2015-10-26 15:50:00,97.98,97.98,97.64,97.67,276227.0,90.8867,90.8867,90.5714,90.5992,276227.0
2015-10-27 09:30:00,97.65,97.96,97.3,97.78,44676.0,90.5806,90.8682,90.256,90.7012,44676.0
2015-10-27 09:40:00,97.79,97.87,97.62,97.62,15358.0,90.7105,90.7847,90.5528,90.5528,15358.0
2015-10-27 09:50:00,97.69,97.77,97.46,97.66,34341.0,90.6177,90.692,90.4044,90.5899,34341.0
2015-10-27 10:00:00,97.6,97.6,97.32,97.44,10342.0,90.5343,90.5343,90.2745,90.3858,10342.0
2015-10-27 10:10:00,97.45,97.48,97.29,97.36,13498.0,90.3951,90.4229,90.2467,90.3116,13498.0
2015-10-27 10:20:00,97.34,97.37,97.15,97.3,10728.0,90.2931,90.3209,90.1168,90.256,10728.0
2015-10-27 10:30:00,97.24,97.44,97.18,97.44,10546.0,90.2003,90.3858,90.1447,90.3858,10546.0
2015-10-27 10:40:00,97.38,97.59,97.3,97.52,14426.0,90.3302,90.525,90.256,90.46,14426.0
2015-10-27 10:50:00,97.56,97.56,97.43,97.52,7543.0,90.4972,90.4972,90.3766,90.46,7543.0
2015-10-27 11:00:00,97.48,97.72,97.48,97.61,15657.0,90.4229,90.6456,90.4229,90.5435,15657.0
2015-10-27 11:10:00,97.63,97.67,97.57,97.63,6374.0,90.5621,90.5992,90.5064,90.5621,6374.0
2015-10-27 11:20:00,97.65,97.74,97.52,97.61,57741.0,90.5806,90.6641,90.46,90.5435,57741.0
2015-10-27 11:30:00,97.63,97.71,97.58,97.64,20987.0,90.5621,90.6363,90.5157,90.5714,20987.0
2015-10-27 11:40:00,97.66,97.86,97.63,97.84,11392.0,90.5899,90.7754,90.5621,90.7569,11392.0
2015-10-27 11:50:00,97.83,97.9,97.63,97.69,30153.0,90.7476,90.8125,90.5621,90.6177,30153.0
2015-10-27 12:00:00,97.65,97.74,97.53,97.57,14846.0,90.5806,90.6641,90.4693,90.5064,14846.0
2015-10-27 12:10:00,97.54,97.79,97.54,97.74,19428.0,90.4786,90.7105,90.4786,90.6641,19428.0
2015-10-27 12:20:00,97.76,97.93,97.76,97.84,7035.0,90.6827,90.8404,90.6827,90.7569,7035.0
2015-10-27 12:30:00,97.84,97.95,97.81,97.9,18939.0,90.7569,90.8589,90.7291,90.8125,18939.0
2015-10-27 12:40:00,97.91,98.23,97.89,98.18,29286.0,90.8218,91.1186,90.8033,91.0723,29286.0
2015-10-27 12:50:00,98.16,98.16,97.72,97.72,19859.0,91.0537,91.0537,90.6456,90.6456,19859.0
2015-10-27 13:00:00,97.68,97.7,97.41,97.51,14800.0,90.6085,90.627,90.358,90.4508,14800.0
2015-10-27 13:10:00,97.52,97.77,97.51,97.72,93387.0,90.46,90.692,90.4508,90.6456,93387.0
2015-10-27 13:20:00,97.73,97.78,97.62,97.77,8635.0,90.6548,90.7012,90.5528,90.692,8635.0
2015-10-27 13:30:00,97.77,97.85,97.71,97.83,12263.0,90.692,90.7662,90.6363,90.7476,12263.0
2015-10-27 13:40:00,97.81,97.83,97.59,97.61,13626.0,90.7291,90.7476,90.525,90.5435,13626.0
2015-10-27 13:50:00,97.6,97.61,97.38,97.38,11604.0,90.5343,90.5435,90.3302,90.3302,11604.0
2015-10-27 14:00:00,97.42,97.56,97.4,97.44,22688.0,90.3673,90.4972,90.3487,90.3858,22688.0
2015-10-27 14:10:00,97.49,97.53,97.36,97.4,14282.0,90.4322,90.4693,90.3116,90.3487,14282.0
2015-10-27 14:20:00,97.38,97.58,97.38,97.58,13781.0,90.3302,90.5157,90.3302,90.5157,13781.0
2015-10-27 14:30:00,97.55,97.58,97.45,97.54,17291.0,90.4879,90.5157,90.3951,90.4786,17291.0
2015-10-27 14:40:00,97.56,97.59,97.38,97.45,14551.0,90.4972,90.525,90.3302,90.3951,14551.0
2015-10-27 14:50:00,97.45,97.5,97.41,97.43,16514.0,90.3951,90.4415,90.358,90.3766,16514.0
2015-10-27 15:00:00,97.4,97.55,97.39,97.52,16342.0,90.3487,90.4879,90.3395,90.46,16342.0
2015-10-27 15:10:00,97.53,97.72,97.53,97.66,41851.0,90.4693,90.6456,90.4693,90.5899,41851.0
2015-10-27 15:20:00,97.64,97.95,97.63,97.92,45611.0,90.5714,90.8589,90.5621,90.8311,45611.0
2015-10-27 15:30:00,97.93,97.99,97.83,97.87,23980.0,90.8404,90.896,90.7476,90.7847,23980.0
2015-10-27 15:40:00,97.87,98.01,97.87,97.93,26160.0,90.7847,90.9146,90.7847,90.8404,26160.0
2015-10-27 15:50:00,97.92,98.05,97.81,98.05,49796.0,90.8311,90.9517,90.7291,90.9517,49796.0
2015-10-28 09:30:00,98.31,98.37,97.78,98.0,25005.0,91.1929,91.2485,90.7012,90.9053,25005.0
2015-10-28 09:40:00,98.03,98.26,97.82,97.86,30836.0,90.9331,91.1465,90.7383,90.7754,30836.0
2015-10-28 09:50:00,97.82,97.94,97.74,97.83,31007.0,90.7383,90.8496,90.6641,90.7476,31007.0
2015-10-28 10:00:00,97.82,98.0,97.82,97.94,16596.0,90.7383,90.9053,90.7383,90.8496,16596.0
2015-10-28 10:10:00,97.98,97.98,97.73,97.73,26104.0,90.8867,90.8867,90.6548,90.6548,26104.0
2015-10-28 10:20:00,97.68,97.87,97.68,97.75,10952.0,90.6085,90.7847,90.6085,90.6734,10952.0
2015-10-28 10:30:00,97.75,97.9,97.71,97.78,52026.0,90.6734,90.8125,90.6363,90.7012,52026.0
2015-10-28 10:40:00,97.76,97.8,97.58,97.64,39491.0,90.6827,90.7198,90.5157,90.5714,39491.0
2015-10-28 10:50:00,97.64,97.88,97.63,97.83,16095.0,90.5714,90.794,90.5621,90.7476,16095.0
2015-10-28 11:00:00,97.87,98.0,97.85,97.97,28251.0,90.7847,90.9053,90.7662,90.8775,28251.0
2015-10-28 11:10:00,97.98,98.03,97.87,98.03,34819.0,90.8867,90.9331,90.7847,90.9331,34819.0
2015-10-28 11:20:00,98.03,98.15,97.92,97.98,24238.0,90.9331,91.0444,90.8311,90.8867,24238.0
2015-10-28 11:30:00,97.96,98.11,97.94,98.06,14273.0,90.8682,91.0073,90.8496,90.961,14273.0
2015-10-28 11:40:00,98.05,98.11,98.01,98.03,15672.0,90.9517,91.0073,90.9146,90.9331,15672.0
2015-10-28 11:50:00,98.04,98.14,97.98,98.09,31576.0,90.9424,91.0352,90.8867,90.9888,31576.0
2015-10-28 12:00:00,98.09,98.33,98.07,98.26,9081.0,90.9888,91.2114,90.9702,91.1465,9081.0
2015-10-28 12:10:00,98.29,98.4,98.29,98.3,5100.0,91.1743,91.2763,91.1743,91.1836,5100.0
2015-10-28 12:20:00,98.33,98.34,98.21,98.21,9291.0,91.2114,91.2207,91.1001,91.1001,9291.0
2015-10-28 12:30:00,98.24,98.32,98.24,98.29,5343.0,91.1279,91.2021,91.1279,91.1743,5343.0
2015-10-28 12:40:00,98.3,98.3,98.15,98.19,8026.0,91.1836,91.1836,91.0444,91.0815,8026.0
2015-10-28 12:50:00,98.22,98.26,98.12,98.21,11783.0,91.1094,91.1465,91.0166,91.1001,11783.0
2015-10-28 13:00:00,98.22,98.33,98.16,98.2,13837.0,91.1094,91.2114,91.0537,91.0908,13837.0
2015-10-28 13:10:00,98.18,98.23,98.15,98.2,15204.0,91.0723,91.1186,91.0444,91.0908,15204.0
2015-10-28 13:20:00,98.2,98.22,98.17,98.17,14788.0,91.0908,91.1094,91.063,91.063,14788.0
2015-10-28 13:30:00,98.2,98.23,98.15,98.2,24175.0,91.0908,91.1186,91.0444,91.0908,24175.0
2015-10-28 13:40:00,98.2,98.27,98.18,98.2,36241.0,91.0908,91.1558,91.0723,91.0908,36241.0
2015-10-28 13:50:00,98.24,98.31,98.2,98.25,41846.0,91.1279,91.1929,91.0908,91.1372,41846.0
2015-10-28 14:00:00,98.25,98.25,97.66,97.99,52011.0,91.1372,91.1372,90.5899,90.896,52011.0
2015-10-28 14:10:00,97.92,97.93,97.45,97.62,46538.0,90.8311,90.8404,90.3951,90.5528,46538.0
2015-10-28 14:20:00,97.61,97.9,97.59,97.65,38468.0,90.5435,90.8125,90.525,90.5806,38468.0
2015-10-28 14:30:00,97.64,97.64,97.3,97.38,43270.0,90.5714,90.5714,90.256,90.3302,43270.0
2015-10-28 14:40:00,97.39,97.52,97.29,97.39,32716.0,90.3395,90.46,90.2467,90.3395,32716.0
2015-10-28 14:50:00,97.32,97.6,97.29,97.6,47813.0,90.2745,90.5343,90.2467,90.5343,47813.0
2015-10-28 15:00:00,97.62,97.79,97.5,97.6,56835.0,90.5528,90.7105,90.4415,90.5343,56835.0
2015-10-28 15:10:00,97.63,97.77,97.51,97.71,47947.0,90.5621,90.692,90.4508,90.6363,47947.0
2015-10-28 15:20:00,97.68,97.75,97.5,97.6,68244.0,90.6085,90.6734,90.4415,90.5343,68244.0
2015-10-28 15:30:00,97.64,97.94,97.61,97.91,70904.0,90.5714,90.8496,90.5435,90.8218,70904.0
2015-10-28 15:40:00,97.91,98.14,97.89,98.05,63353.0,90.8218,91.0352,90.8033,90.9517,63353.0
2015-10-28 15:50:00,98.02,98.08,97.95,97.99,177261.0,90.9239,90.9795,90.8589,90.896,177261.0
2015-10-29 09:30:00,97.9,98.0,97.57,97.75,32635.0,90.8125,90.9053,90.5064,90.6734,32635.0
2015-10-29 09:40:00,97.89,98.14,97.72,97.83,19842.0,90.8033,91.0352,90.6456,90.7476,19842.0
2015-10-29 09:50:00,97.81,98.1,97.76,98.09,14736.0,90.7291,90.9981,90.6827,90.9888,14736.0
2015-10-29 10:00:00,98.01,98.27,97.93,98.22,23350.0,90.9146,91.1558,90.8404,91.1094,23350.0
2015-10-29 10:10:00,98.23,98.27,97.91,97.92,9956.0,91.1186,91.1558,90.8218,90.8311,9956.0
2015-10-29 10:20:00,97.95,98.08,97.78,97.78,20978.0,90.8589,90.9795,90.7012,90.7012,20978.0
2015-10-29 10:30:00,97.74,97.92,97.68,97.78,19949.0,90.6641,90.8311,90.6085,90.7012,19949.0
2015-10-29 10:40:00,97.77,97.88,97.7,97.75,13867.0,90.692,90.794,90.627,90.6734,13867.0
2015-10-29 10:50:00,97.74,97.84,97.7,97.72,12344.0,90.6641,90.7569,90.627,90.6456,12344.0
2015-10-29 11:00:00,97.72,97.95,97.65,97.95,9901.0,90.6456,90.8589,90.5806,90.8589,9901.0
2015-10-29 11:10:00,97.95,98.05,97.9,97.96,10800.0,90.8589,90.9517,90.8125,90.8682,10800.0
2015-10-29 11:20:00,97.95,97.99,97.84,97.91,216661.0,90.8589,90.896,90.7569,90.8218,216661.0
2015-10-29 11:30:00,97.96,98.09,97.94,98.01,32680.0,90.8682,90.9888,90.8496,90.9146,32680.0
2015-10-29 11:40:00,98.01,98.07,97.91,97.96,34216.0,90.9146,90.9702,90.8218,90.8682,34216.0
2015-10-29 11:50:00,97.95,98.03,97.9,97.99,8658.0,90.8589,90.9331,90.8125,90.896,8658.0
2015-10-29 12:00:00,97.99,97.99,97.83,97.86,6677.0,90.896,90.896,90.7476,90.7754,6677.0
2015-10-29 12:10:00,97.9,97.97,97.81,97.97,7857.0,90.8125,90.8775,90.7291,90.8775,7857.0
2015-10-29 12:20:00,97.95,98.01,97.92,98.01,7243.0,90.8589,90.9146,90.8311,90.9146,7243.0
2015-10-29 12:30:00,98.0,98.02,97.91,97.97,13116.0,90.9053,90.9239,90.8218,90.8775,13116.0
2015-10-29 12:40:00,97.95,98.03,97.84,97.87,12100.0,90.8589,90.9331,90.7569,90.7847,12100.0
2015-10-29 12:50:00,97.83,97.83,97.7,97.78,9349.0,90.7476,90.7476,90.627,90.7012,9349.0
2015-10-29 13:00:00,97.79,97.98,97.79,97.97,19548.0,90.7105,90.8867,90.7105,90.8775,19548.0
2015-10-29 13:10:00,97.95,98.03,97.91,98.02,22211.0,90.8589,90.9331,90.8218,90.9239,22211.0
2015-10-29 13:20:00,98.02,98.04,97.98,97.99,33792.0,90.9239,90.9424,90.8867,90.896,33792.0
2015-10-29 13:30:00,97.99,98.01,97.93,97.96,11836.0,90.896,90.9146,90.8404,90.8682,11836.0
2015-10-29 13:40:00,97.95,98.03,97.92,97.92,19347.0,90.8589,90.9331,90.8311,90.8311,19347.0
2015-10-29 13:50:00,97.9,97.9,97.77,97.84,8072.0,90.8125,90.8125,90.692,90.7569,8072.0
2015-10-29 14:00:00,97.8,98.02,97.79,97.94,15384.0,90.7198,90.9239,90.7105,90.8496,15384.0
2015-10-29 14:10:00,97.95,97.98,97.78,97.95,19131.0,90.8589,90.8867,90.7012,90.8589,19131.0
2015-10-29 14:20:00,97.96,97.99,97.89,97.9,19136.0,90.8682,90.896,90.8033,90.8125,19136.0
2015-10-29 14:30:00,97.89,97.97,97.79,97.83,11923.0,90.8033,90.8775,90.7105,90.7476,11923.0
2015-10-29 14:40:00,97.85,97.9,97.81,97.81,12158.0,90.7662,90.8125,90.7291,90.7291,12158.0
2015-10-29 14:50:00,97.84,98.02,97.81,97.98,30986.0,90.7569,90.9239,90.7291,90.8867,30986.0
2015-10-29 15:00:00,97.98,97.98,97.76,97.79,35898.0,90.8867,90.8867,90.6827,90.7105,35898.0
2015-10-29 15:10:00,97.79,97.8,97.75,97.79,38948.0,90.7105,90.7198,90.6734,90.7105,38948.0
2015-10-29 15:20:00,97.8,97.8,97.75,97.78,42028.0,90.7198,90.7198,90.6734,90.7012,42028.0
2015-10-29 15:30:00,97.77,98.02,97.75,98.0,32863.0,90.692,90.9239,90.6734,90.9053,32863.0
2015-10-29 15:40:00,98.01,98.02,97.76,97.76,66502.0,90.9146,90.9239,90.6827,90.6827,66502.0
2015-10-29 15:50:00,97.78,97.84,97.72,97.75,134178.0,90.7012,90.7569,90.6456,90.6734,134178.0
2015-10-30 09:30:00,97.95,98.12,97.9,98.07,33843.0,90.8589,91.0166,90.8125,90.9702,33843.0
2015-10-30 09:40:00,98.09,98.1,97.72,97.83,24856.0,90.9888,90.9981,90.6456,90.7476,24856.0
2015-10-30 09:50:00,97.83,97.94,97.66,97.73,15657.0,90.7476,90.8496,90.5899,90.6548,15657.0
2015-10-30 10:00:00,97.79,98.06,97.79,97.89,18778.0,90.7105,90.961,90.7105,90.8033,18778.0
2015-10-30 10:10:00,97.85,97.85,97.47,97.5,34978.0,90.7662,90.7662,90.4137,90.4415,34978.0
2015-10-30 10:20:00,97.53,97.65,97.44,97.49,12937.0,90.4693,90.5806,90.3858,90.4322,12937.0
2015-10-30 10:30:00,97.48,97.54,97.37,97.39,16509.0,90.4229,90.4786,90.3209,90.3395,16509.0
2015-10-30 10:40:00,97.35,97.73,97.35,97.61,12423.0,90.3024,90.6548,90.3024,90.5435,12423.0
2015-10-30 10:50:00,97.66,97.7,97.55,97.68,12809.0,90.5899,90.627,90.4879,90.6085,12809.0
2015-10-30 11:00:00,97.69,97.8,97.62,97.72,27122.0,90.6177,90.7198,90.5528,90.6456,27122.0
2015-10-30 11:10:00,97.72,97.78,97.68,97.74,20011.0,90.6456,90.7012,90.6085,90.6641,20011.0
2015-10-30 11:20:00,97.72,97.84,97.72,97.82,12094.0,90.6456,90.7569,90.6456,90.7383,12094.0
2015-10-30 11:30:00,97.83,97.9,97.78,97.81,7873.0,90.7476,90.8125,90.7012,90.7291,7873.0
2015-10-30 11:40:00,97.8,97.92,97.78,97.91,8822.0,90.7198,90.8311,90.7012,90.8218,8822.0
2015-10-30 11:50:00,97.91,97.99,97.85,97.97,12977.0,90.8218,90.896,90.7662,90.8775,12977.0
2015-10-30 12:00:00,97.98,98.02,97.94,97.96,14854.0,90.8867,90.9239,90.8496,90.8682,14854.0
2015-10-30 12:10:00,97.99,98.06,97.92,98.04,14164.0,90.896,90.961,90.8311,90.9424,14164.0
2015-10-30 12:20:00,98.04,98.1,97.96,98.0,22213.0,90.9424,90.9981,90.8682,90.9053,22213.0
2015-10-30 12:30:00,98.01,98.01,97.93,97.96,17420.0,90.9146,90.9146,90.8404,90.8682,17420.0
2015-10-30 12:40:00,97.99,97.99,97.73,97.78,11236.0,90.896,90.896,90.6548,90.7012,11236.0
2015-10-30 12:50:00,97.76,97.9,97.73,97.84,17347.0,90.6827,90.8125,90.6548,90.7569,17347.0
2015-10-30 13:00:00,97.86,98.03,97.86,98.01,9486.0,90.7754,90.9331,90.7754,90.9146,9486.0
2015-10-30 13:10:00,98.04,98.08,97.96,97.97,15732.0,90.9424,90.9795,90.8682,90.8775,15732.0
2015-10-30 13:20:00,97.99,98.05,97.97,98.0,13604.0,90.896,90.9517,90.8775,90.9053,13604.0
2015-10-30 13:30:00,98.0,98.05,97.97,98.0,32501.0,90.9053,90.9517,90.8775,90.9053,32501.0
2015-10-30 13:40:00,98.0,98.02,97.95,97.99,25241.0,90.9053,90.9239,90.8589,90.896,25241.0
2015-10-30 13:50:00,98.0,98.01,97.97,98.0,14628.0,90.9053,90.9146,90.8775,90.9053,14628.0
2015-10-30 14:00:00,97.98,98.02,97.97,97.98,43766.0,90.8867,90.9239,90.8775,90.8867,43766.0
2015-10-30 14:10:00,97.98,98.01,97.98,97.99,30954.0,90.8867,90.9146,90.8867,90.896,30954.0
2015-10-30 14:20:00,97.99,97.99,97.85,97.85,12305.0,90.896,90.896,90.7662,90.7662,12305.0
2015-10-30 14:30:00,97.86,97.86,97.73,97.78,16174.0,90.7754,90.7754,90.6548,90.7012,16174.0
2015-10-30 14:40:00,97.78,97.87,97.71,97.72,15606.0,90.7012,90.7847,90.6363,90.6456,15606.0
2015-10-30 14:50:00,97.72,97.76,97.64,97.65,18418.0,90.6456,90.6827,90.5714,90.5806,18418.0
2015-10-30 15:00:00,97.64,97.71,97.57,97.7,12307.0,90.5714,90.6363,90.5064,90.627,12307.0
2015-10-30 15:10:00,97.68,97.77,97.64,97.73,21562.0,90.6085,90.692,90.5714,90.6548,21562.0
2015-10-30 15:20:00,97.74,97.77,97.58,97.58,20676.0,90.6641,90.692,90.5157,90.5157,20676.0
2015-10-30 15:30:00,97.59,97.73,97.52,97.7,26857.0,90.525,90.6548,90.46,90.627,26857.0
2015-10-30 15:40:00,97.72,97.87,97.62,97.74,44902.0,90.6456,90.7847,90.5528,90.6641,44902.0
2015-10-30 15:50:00,97.76,97.78,97.42,97.43,120084.0,90.6827,90.7012,90.3673,90.3766,120084.0
2015-11-02 09:30:00,98.05,98.2,97.73,97.8,36056.0,90.9517,91.0908,90.6548,90.7198,36056.0
2015-11-02 09:40:00,97.77,97.77,97.43,97.58,18947.0,90.692,90.692,90.3766,90.5157,18947.0
2015-11-02 09:50:00,97.54,97.59,97.46,97.55,19683.0,90.4786,90.525,90.4044,90.4879,19683.0
2015-11-02 10:00:00,97.52,97.84,97.42,97.8,18953.0,90.46,90.7569,90.3673,90.7198,18953.0
2015-11-02 10:10:00,97.82,97.83,97.6,97.61,23544.0,90.7383,90.7476,90.5343,90.5435,23544.0
2015-11-02 10:20:00,97.61,97.66,97.54,97.61,23546.0,90.5435,90.5899,90.4786,90.5435,23546.0
2015-11-02 10:30:00,97.62,97.62,97.5,97.54,19152.0,90.5528,90.5528,90.4415,90.4786,19152.0
2015-11-02 10:40:00,97.54,97.55,97.4,97.48,12585.0,90.4786,90.4879,90.3487,90.4229,12585.0
2015-11-02 10:50:00,97.49,97.56,97.38,97.46,24502.0,90.4322,90.4972,90.3302,90.4044,24502.0
2015-11-02 11:00:00,97.44,97.58,97.44,97.49,34381.0,90.3858,90.5157,90.3858,90.4322,34381.0
2015-11-02 11:10:00,97.49,97.54,97.41,97.43,24742.0,90.4322,90.4786,90.358,90.3766,24742.0
2015-11-02 11:20:00,97.41,97.52,97.41,97.48,29362.0,90.358,90.46,90.358,90.4229,29362.0
2015-11-02 11:30:00,97.49,97.52,97.45,97.51,29840.0,90.4322,90.46,90.3951,90.4508,29840.0
2015-11-02 11:40:00,97.49,97.52,97.44,97.45,15979.0,90.4322,90.46,90.3858,90.3951,15979.0
2015-11-02 11:50:00,97.44,97.45,97.37,97.45,14898.0,90.3858,90.3951,90.3209,90.3951,14898.0
2015-11-02 12:00:00,97.46,97.48,97.43,97.46,10440.0,90.4044,90.4229,90.3766,90.4044,10440.0
2015-11-02 12:10:00,97.45,97.53,97.45,97.51,24655.0,90.3951,90.4693,90.3951,90.4508,24655.0
2015-11-02 12:20:00,97.51,97.55,97.46,97.53,18194.0,90.4508,90.4879,90.4044,90.4693,18194.0
2015-11-02 12:30:00,97.54,97.54,97.45,97.5,19144.0,90.4786,90.4786,90.3951,90.4415,19144.0
2015-11-02 12:40:00,97.5,97.56,97.5,97.53,18552.0,90.4415,90.4972,90.4415,90.4693,18552.0
2015-11-02 12:50:00,97.53,97.55,97.49,97.5,29188.0,90.4693,90.4879,90.4322,90.4415,29188.0
2015-11-02 13:00:00,97.5,97.52,97.47,97.5,17827.0,90.4415,90.46,90.4137,90.4415,17827.0
2015-11-02 13:10:00,97.5,97.53,97.47,97.52,17463.0,90.4415,90.4693,90.4137,90.46,17463.0
2015-11-02 13:20:00,97.52,97.53,97.5,97.51,20258.0,90.46,90.4693,90.4415,90.4508,20258.0
2015-11-02 13:30:00,97.52,97.55,97.5,97.5,26495.0,90.46,90.4879,90.4415,90.4415,26495.0
2015-11-02 13:40:00,97.51,97.53,97.38,97.38,34031.0,90.4508,90.4693,90.3302,90.3302,34031.0
2015-11-02 13:50:00,97.4,97.59,97.4,97.56,48012.0,90.3487,90.525,90.3487,90.4972,48012.0
2015-11-02 14:00:00,97.56,97.59,97.48,97.49,40339.0,90.4972,90.525,90.4229,90.4322,40339.0
2015-11-02 14:10:00,97.5,97.51,97.49,97.51,19896.0,90.4415,90.4508,90.4322,90.4508,19896.0
2015-11-02 14:20:00,97.51,97.54,97.44,97.54,48440.0,90.4508,90.4786,90.3858,90.4786,48440.0
2015-11-02 14:30:00,97.54,97.59,97.5,97.56,74577.0,90.4786,90.525,90.4415,90.4972,74577.0
2015-11-02 14:40:00,97.56,97.58,97.51,97.52,43336.0,90.4972,90.5157,90.4508,90.46,43336.0
2015-11-02 14:50:00,97.52,97.55,97.51,97.53,37443.0,90.46,90.4879,90.4508,90.4693,37443.0
2015-11-02 15:00:00,97.53,97.55,97.48,97.49,46647.0,90.4693,90.4879,90.4229,90.4322,46647.0
2015-11-02 15:10:00,97.51,97.51,97.45,97.46,26466.0,90.4508,90.4508,90.3951,90.4044,26466.0
2015-11-02 15:20:00,97.46,97.51,97.37,97.49,37169.0,90.4044,90.4508,90.3209,90.4322,37169.0
2015-11-02 15:30:00,97.5,97.51,97.43,97.43,49261.0,90.4415,90.4508,90.3766,90.3766,49261.0
2015-11-02 15:40:00,97.46,97.51,97.39,97.42,59169.0,90.4044,90.4508,90.3395,90.3673,59169.0
2015-11-02 15:50:00,97.43,97.63,97.4,97.5,116711.0,90.3766,90.5621,90.3487,90.4415,116711.0
2015-11-03 09:30:00,97.16,97.56,97.09,97.44,40643.0,90.1261,90.4972,90.0612,90.3858,40643.0
2015-11-03 09:40:00,97.47,97.53,97.12,97.49,30240.0,90.4137,90.4693,90.089,90.4322,30240.0
2015-11-03 09:50:00,97.46,97.77,97.41,97.7,34600.0,90.4044,90.692,90.358,90.627,34600.0
2015-11-03 10:00:00,97.72,97.82,97.51,97.66,46949.0,90.6456,90.7383,90.4508,90.5899,46949.0
2015-11-03 10:10:00,97.65,97.74,97.59,97.68,26880.0,90.5806,90.6641,90.525,90.6085,26880.0
2015-11-03 10:20:00,97.67,97.72,97.62,97.68,31260.0,90.5992,90.6456,90.5528,90.6085,31260.0
2015-11-03 10:30:00,97.7,97.72,97.64,97.69,33033.0,90.627,90.6456,90.5714,90.6177,33033.0
2015-11-03 10:40:00,97.69,97.73,97.43,97.46,38391.0,90.6177,90.6548,90.3766,90.4044,38391.0
2015-11-03 10:50:00,97.47,97.52,97.28,97.29,27753.0,90.4137,90.46,90.2374,90.2467,27753.0
2015-11-03 11:00:00,97.3,97.41,97.21,97.4,35381.0,90.256,90.358,90.1725,90.3487,35381.0
2015-11-03 11:10:00,97.4,97.5,97.33,97.4,23270.0,90.3487,90.4415,90.2838,90.3487,23270.0
2015-11-03 11:20:00,97.4,97.41,97.34,97.4,16152.0,90.3487,90.358,90.2931,90.3487,16152.0
2015-11-03 11:30:00,97.39,97.57,97.38,97.55,23692.0,90.3395,90.5064,90.3302,90.4879,23692.0
2015-11-03 11:40:00,97.54,97.69,97.52,97.67,8926.0,90.4786,90.6177,90.46,90.5992,8926.0
2015-11-03 11:50:00,97.68,97.79,97.61,97.78,14003.0,90.6085,90.7105,90.5435,90.7012,14003.0
2015-11-03 12:00:00,97.76,97.81,97.42,97.42,24257.0,90.6827,90.7291,90.3673,90.3673,24257.0
2015-11-03 12:10:00,97.42,97.43,97.24,97.25,15250.0,90.3673,90.3766,90.2003,90.2096,15250.0
2015-11-03 12:20:00,97.27,97.3,97.17,97.22,18105.0,90.2281,90.256,90.1354,90.1818,18105.0
2015-11-03 12:30:00,97.23,97.35,97.22,97.26,11100.0,90.191,90.3024,90.1818,90.2189,11100.0
2015-11-03 12:40:00,97.28,97.28,97.12,97.13,15849.0,90.2374,90.2374,90.089,90.0983,15849.0
2015-11-03 12:50:00,97.12,97.14,97.05,97.09,73920.0,90.089,90.1076,90.0241,90.0612,73920.0
2015-11-03 13:00:00,97.12,97.49,97.11,97.44,51652.0,90.089,90.4322,90.0797,90.3858,51652.0
2015-11-03 13:10:00,97.44,97.46,97.4,97.43,19787.0,90.3858,90.4044,90.3487,90.3766,19787.0
2015-11-03 13:20:00,97.43,97.44,97.36,97.38,15820.0,90.3766,90.3858,90.3116,90.3302,15820.0
2015-11-03 13:30:00,97.38,97.47,97.35,97.45,24913.0,90.3302,90.4137,90.3024,90.3951,24913.0
2015-11-03 13:40:00,97.45,97.46,97.36,97.41,37509.0,90.3951,90.4044,90.3116,90.358,37509.0
2015-11-03 13:50:00,97.4,97.48,97.34,97.48,21966.0,90.3487,90.4229,90.2931,90.4229,21966.0
2015-11-03 14:00:00,97.45,97.58,97.41,97.58,38380.0,90.3951,90.5157,90.358,90.5157,38380.0
2015-11-03 14:10:00,97.56,97.63,97.54,97.6,22770.0,90.4972,90.5621,90.4786,90.5343,22770.0
2015-11-03 14:20:00,97.6,97.86,97.58,97.84,31903.0,90.5343,90.7754,90.5157,90.7569,31903.0
2015-11-03 14:30:00,97.85,97.91,97.78,97.81,23616.0,90.7662,90.8218,90.7012,90.7291,23616.0
2015-11-03 14:40:00,97.81,97.84,97.68,97.71,25741.0,90.7291,90.7569,90.6085,90.6363,25741.0
2015-11-03 14:50:00,97.73,97.73,97.66,97.68,18484.0,90.6548,90.6548,90.5899,90.6085,18484.0
2015-11-03 15:00:00,97.69,97.82,97.63,97.8,22453.0,90.6177,90.7383,90.5621,90.7198,22453.0
2015-11-03 15:10:00,97.83,97.97,97.82,97.94,20194.0,90.7476,90.8775,90.7383,90.8496,20194.0
2015-11-03 15:20:00,97.94,97.96,97.87,97.95,18174.0,90.8496,90.8682,90.7847,90.8589,18174.0
2015-11-03 15:30:00,97.94,97.94,97.85,97.9,25253.0,90.8496,90.8496,90.7662,90.8125,25253.0
2015-11-03 15:40:00,97.91,97.92,97.74,97.79,33943.0,90.8218,90.8311,90.6641,90.7105,33943.0
2015-11-03 15:50:00,97.78,97.81,97.67,97.71,61783.0,90.7012,90.7291,90.5992,90.6363,61783.0
2015-11-04 09:30:00,97.72,98.46,97.0,98.37,39282.0,90.6456,91.332,89.9777,91.2485,39282.0
2015-11-04 09:40:00,98.45,98.47,98.22,98.35,26143.0,91.3227,91.3413,91.1094,91.23,26143.0
2015-11-04 09:50:00,98.34,98.35,98.2,98.23,9480.0,91.2207,91.23,91.0908,91.1186,9480.0
2015-11-04 10:00:00,98.25,98.32,97.91,98.32,17233.0,91.1372,91.2021,90.8218,91.2021,17233.0
2015-11-04 10:10:00,98.32,98.67,98.1,98.52,42039.0,91.2021,91.5268,90.9981,91.3877,42039.0
2015-11-04 10:20:00,98.59,98.64,98.44,98.54,15265.0,91.4526,91.499,91.3134,91.4062,15265.0
2015-11-04 10:30:00,98.51,98.66,98.42,98.57,15191.0,91.3784,91.5175,91.2949,91.434,15191.0
2015-11-04 10:40:00,98.57,98.64,98.43,98.64,18381.0,91.434,91.499,91.3042,91.499,18381.0
2015-11-04 10:50:00,98.63,98.73,98.47,98.55,16553.0,91.4897,91.5825,91.3413,91.4155,16553.0
2015-11-04 11:00:00,98.5,98.57,98.43,98.48,19646.0,91.3691,91.434,91.3042,91.3506,19646.0
2015-11-04 11:10:00,98.46,98.62,98.46,98.6,23606.0,91.332,91.4804,91.332,91.4619,23606.0
2015-11-04 11:20:00,98.57,98.7,98.5,98.52,57435.0,91.434,91.5546,91.3691,91.3877,57435.0
2015-11-04 11:30:00,98.53,98.78,98.42,98.78,24218.0,91.3969,91.6288,91.2949,91.6288,24218.0
2015-11-04 11:40:00,98.76,98.91,98.73,98.88,18228.0,91.6103,91.7494,91.5825,91.7216,18228.0
2015-11-04 11:50:00,98.9,98.98,98.89,98.93,24993.0,91.7401,91.8144,91.7309,91.768,24993.0
2015-11-04 12:00:00,98.92,99.09,98.91,99.09,25918.0,91.7587,91.9164,91.7494,91.9164,25918.0
2015-11-04 12:10:00,99.1,99.15,99.0,99.01,32893.0,91.9257,91.972,91.8329,91.8422,32893.0
2015-11-04 12:20:00,99.0,99.09,98.95,99.02,20899.0,91.8329,91.9164,91.7865,91.8515,20899.0
2015-11-04 12:30:00,99.03,99.08,98.9,98.92,9991.0,91.8607,91.9071,91.7401,91.7587,9991.0
2015-11-04 12:40:00,98.91,98.92,98.83,98.84,8408.0,91.7494,91.7587,91.6752,91.6845,8408.0
2015-11-04 12:50:00,98.84,98.92,98.8,98.92,9225.0,91.6845,91.7587,91.6474,91.7587,9225.0
2015-11-04 13:00:00,98.92,98.92,98.63,98.66,10600.0,91.7587,91.7587,91.4897,91.5175,10600.0
2015-11-04 13:10:00,98.68,98.7,98.59,98.6,10820.0,91.5361,91.5546,91.4526,91.4619,10820.0
2015-11-04 13:20:00,98.59,98.72,98.56,98.7,11272.0,91.4526,91.5732,91.4248,91.5546,11272.0
2015-11-04 13:30:00,98.7,98.73,98.49,98.52,42475.0,91.5546,91.5825,91.3598,91.3877,42475.0
2015-11-04 13:40:00,98.52,98.58,98.43,98.43,27717.0,91.3877,91.4433,91.3042,91.3042,27717.0
2015-11-04 13:50:00,98.47,98.57,98.47,98.5,24480.0,91.3413,91.434,91.3413,91.3691,24480.0
2015-11-04 14:00:00,98.48,98.6,98.44,98.56,59275.0,91.3506,91.4619,91.3134,91.4248,59275.0
2015-11-04 14:10:00,98.58,98.68,98.52,98.64,21122.0,91.4433,91.5361,91.3877,91.499,21122.0
2015-11-04 14:20:00,98.64,98.71,98.53,98.67,50916.0,91.499,91.5639,91.3969,91.5268,50916.0
2015-11-04 14:30:00,98.67,98.94,98.67,98.9,15412.0,91.5268,91.7772,91.5268,91.7401,15412.0
2015-11-04 14:40:00,98.91,99.07,98.89,99.01,25853.0,91.7494,91.8978,91.7309,91.8422,25853.0
2015-11-04 14:50:00,99.0,99.13,98.95,99.1,19625.0,91.8329,91.9535,91.7865,91.9257,19625.0
2015-11-04 15:00:00,99.08,99.11,98.84,98.91,31816.0,91.9071,91.9349,91.6845,91.7494,31816.0
2015-11-04 15:10:00,98.93,98.95,98.8,98.87,34943.0,91.768,91.7865,91.6474,91.7123,34943.0
2015-11-04 15:20:00,98.86,98.94,98.84,98.89,23786.0,91.703,91.7772,91.6845,91.7309,23786.0
2015-11-04 15:30:00,98.89,98.89,98.74,98.78,31352.0,91.7309,91.7309,91.5917,91.6288,31352.0
2015-11-04 15:40:00,98.78,98.83,98.65,98.66,39861.0,91.6288,91.6752,91.5082,91.5175,39861.0
2015-11-04 15:50:00,98.66,98.9,98.58,98.9,103066.0,91.5175,91.7401,91.4433,91.7401,103066.0
2015-11-05 09:30:00,99.21,99.5,99.01,99.11,49369.0,92.0277,92.2967,91.8422,91.9349,49369.0
2015-11-05 09:40:00,99.12,99.12,98.51,98.58,59866.0,91.9442,91.9442,91.3784,91.4433,59866.0
2015-11-05 09:50:00,98.53,98.77,98.42,98.77,51855.0,91.3969,91.6196,91.2949,91.6196,51855.0
2015-11-05 10:00:00,98.81,98.9,98.43,98.43,16165.0,91.6567,91.7401,91.3042,91.3042,16165.0
2015-11-05 10:10:00,98.44,98.54,98.26,98.29,57671.0,91.3134,91.4062,91.1465,91.1743,57671.0
2015-11-05 10:20:00,98.25,98.45,98.24,98.31,19769.0,91.1372,91.3227,91.1279,91.1929,19769.0
2015-11-05 10:30:00,98.28,98.29,98.08,98.14,16152.0,91.165,91.1743,90.9795,91.0352,16152.0
2015-11-05 10:40:00,98.17,98.17,97.77,97.77,26532.0,91.063,91.063,90.692,90.692,26532.0
2015-11-05 10:50:00,97.8,97.81,97.65,97.73,39997.0,90.7198,90.7291,90.5806,90.6548,39997.0
2015-11-05 11:00:00,97.72,97.76,97.61,97.62,16802.0,90.6456,90.6827,90.5435,90.5528,16802.0
2015-11-05 11:10:00,97.62,97.77,97.61,97.69,14615.0,90.5528,90.692,90.5435,90.6177,14615.0
2015-11-05 11:20:00,97.7,97.74,97.62,97.66,11355.0,90.627,90.6641,90.5528,90.5899,11355.0
2015-11-05 11:30:00,97.65,97.7,97.55,97.55,22373.0,90.5806,90.627,90.4879,90.4879,22373.0
2015-11-05 11:40:00,97.53,97.64,97.44,97.61,17592.0,90.4693,90.5714,90.3858,90.5435,17592.0
2015-11-05 11:50:00,97.61,97.8,97.61,97.68,16754.0,90.5435,90.7198,90.5435,90.6085,16754.0
2015-11-05 12:00:00,97.69,97.77,97.58,97.72,12921.0,90.6177,90.692,90.5157,90.6456,12921.0
2015-11-05 12:10:00,97.7,97.71,97.44,97.46,13097.0,90.627,90.6363,90.3858,90.4044,13097.0
2015-11-05 12:20:00,97.48,97.72,97.41,97.72,16715.0,90.4229,90.6456,90.358,90.6456,16715.0
2015-11-05 12:30:00,97.75,98.02,97.75,98.02,14388.0,90.6734,90.9239,90.6734,90.9239,14388.0
2015-11-05 12:40:00,98.02,98.1,97.91,97.91,13520.0,90.9239,90.9981,90.8218,90.8218,13520.0
2015-11-05 12:50:00,97.9,98.13,97.89,98.12,8397.0,90.8125,91.0259,90.8033,91.0166,8397.0
2015-11-05 13:00:00,98.1,98.1,97.92,97.96,22651.0,90.9981,90.9981,90.8311,90.8682,22651.0
2015-11-05 13:10:00,97.94,98.01,97.9,97.9,16700.0,90.8496,90.9146,90.8125,90.8125,16700.0
2015-11-05 13:20:00,97.86,97.92,97.69,97.7,15002.0,90.7754,90.8311,90.6177,90.627,15002.0
2015-11-05 13:30:00,97.71,97.76,97.66,97.7,39379.0,90.6363,90.6827,90.5899,90.627,39379.0
2015-11-05 13:40:00,97.66,97.76,97.61,97.63,42490.0,90.5899,90.6827,90.5435,90.5621,42490.0
2015-11-05 13:50:00,97.63,97.96,97.62,97.8,44597.0,90.5621,90.8682,90.5528,90.7198,44597.0
2015-11-05 14:00:00,97.82,98.06,97.82,98.04,37740.0,90.7383,90.961,90.7383,90.9424,37740.0
2015-11-05 14:10:00,98.04,98.12,98.0,98.03,27804.0,90.9424,91.0166,90.9053,90.9331,27804.0
2015-11-05 14:20:00,98.04,98.04,97.89,97.95,17308.0,90.9424,90.9424,90.8033,90.8589,17308.0
2015-11-05 14:30:00,97.94,97.94,97.86,97.89,11495.0,90.8496,90.8496,90.7754,90.8033,11495.0
2015-11-05 14:40:00,97.89,97.91,97.67,97.68,23356.0,90.8033,90.8218,90.5992,90.6085,23356.0
2015-11-05 14:50:00,97.67,97.79,97.54,97.79,35675.0,90.5992,90.7105,90.4786,90.7105,35675.0
2015-11-05 15:00:00,97.78,97.83,97.65,97.77,31735.0,90.7012,90.7476,90.5806,90.692,31735.0
2015-11-05 15:10:00,97.79,97.86,97.7,97.77,25292.0,90.7105,90.7754,90.627,90.692,25292.0
2015-11-05 15:20:00,97.78,97.88,97.71,97.87,38789.0,90.7012,90.794,90.6363,90.7847,38789.0
2015-11-05 15:30:00,97.86,97.87,97.76,97.8,42235.0,90.7754,90.7847,90.6827,90.7198,42235.0
2015-11-05 15:40:00,97.79,97.85,97.71,97.74,62133.0,90.7105,90.7662,90.6363,90.6641,62133.0
2015-11-05 15:50:00,97.71,97.85,97.71,97.78,66292.0,90.6363,90.7662,90.6363,90.7012,66292.0
2015-11-06 09:30:00,97.79,98.54,97.76,97.92,40911.0,90.7105,91.4062,90.6827,90.8311,40911.0
2015-11-06 09:40:00,98.04,98.16,97.89,97.97,18162.0,90.9424,91.0537,90.8033,90.8775,18162.0
2015-11-06 09:50:00,97.99,98.03,97.51,97.68,11210.0,90.896,90.9331,90.4508,90.6085,11210.0
2015-11-06 10:00:00,97.61,97.62,97.13,97.13,16057.0,90.5435,90.5528,90.0983,90.0983,16057.0
2015-11-06 10:10:00,97.14,97.53,97.14,97.49,46395.0,90.1076,90.4693,90.1076,90.4322,46395.0
2015-11-06 10:20:00,97.5,97.79,97.4,97.79,8837.0,90.4415,90.7105,90.3487,90.7105,8837.0
2015-11-06 10:30:00,97.81,98.15,97.79,98.14,20527.0,90.7291,91.0444,90.7105,91.0352,20527.0
2015-11-06 10:40:00,98.15,98.31,98.05,98.15,30772.0,91.0444,91.1929,90.9517,91.0444,30772.0
2015-11-06 10:50:00,98.12,98.16,97.85,97.86,13903.0,91.0166,91.0537,90.7662,90.7754,13903.0
2015-11-06 11:00:00,97.86,98.0,97.77,97.99,10935.0,90.7754,90.9053,90.692,90.896,10935.0
2015-11-06 11:10:00,97.94,98.03,97.79,97.84,12525.0,90.8496,90.9331,90.7105,90.7569,12525.0
2015-11-06 11:20:00,97.81,97.91,97.57,97.65,10262.0,90.7291,90.8218,90.5064,90.5806,10262.0
2015-11-06 11:30:00,97.74,97.79,97.6,97.61,15900.0,90.6641,90.7105,90.5343,90.5435,15900.0
2015-11-06 11:40:00,97.58,97.95,97.58,97.95,9974.0,90.5157,90.8589,90.5157,90.8589,9974.0
2015-11-06 11:50:00,97.9,97.99,97.88,97.88,10360.0,90.8125,90.896,90.794,90.794,10360.0
2015-11-06 12:00:00,97.9,97.99,97.86,97.89,7539.0,90.8125,90.896,90.7754,90.8033,7539.0
2015-11-06 12:10:00,97.89,98.08,97.89,98.05,7714.0,90.8033,90.9795,90.8033,90.9517,7714.0
2015-11-06 12:20:00,98.05,98.08,98.01,98.04,6600.0,90.9517,90.9795,90.9146,90.9424,6600.0
2015-11-06 12:30:00,98.06,98.11,97.48,97.75,22051.0,90.961,91.0073,90.4229,90.6734,22051.0
2015-11-06 12:40:00,97.74,97.77,97.65,97.65,7060.0,90.6641,90.692,90.5806,90.5806,7060.0
2015-11-06 12:50:00,97.68,97.86,97.66,97.85,13005.0,90.6085,90.7754,90.5899,90.7662,13005.0
2015-11-06 13:00:00,97.84,97.98,97.79,97.87,14974.0,90.7569,90.8867,90.7105,90.7847,14974.0
2015-11-06 13:10:00,97.89,98.14,97.89,98.09,7350.0,90.8033,91.0352,90.8033,90.9888,7350.0
2015-11-06 13:20:00,98.09,98.15,98.05,98.12,10873.0,90.9888,91.0444,90.9517,91.0166,10873.0
2015-11-06 13:30:00,98.12,98.15,97.98,97.99,15761.0,91.0166,91.0444,90.8867,90.896,15761.0
2015-11-06 13:40:00,97.98,98.04,97.92,98.04,12765.0,90.8867,90.9424,90.8311,90.9424,12765.0
2015-11-06 13:50:00,98.04,98.05,97.88,97.99,34353.0,90.9424,90.9517,90.794,90.896,34353.0
2015-11-06 14:00:00,97.94,98.14,97.94,98.07,32526.0,90.8496,91.0352,90.8496,90.9702,32526.0
2015-11-06 14:10:00,98.08,98.08,97.96,98.03,18495.0,90.9795,90.9795,90.8682,90.9331,18495.0
2015-11-06 14:20:00,98.03,98.06,97.91,98.04,11840.0,90.9331,90.961,90.8218,90.9424,11840.0
2015-11-06 14:30:00,98.05,98.08,97.85,97.86,9590.0,90.9517,90.9795,90.7662,90.7754,9590.0
2015-11-06 14:40:00,97.91,97.91,97.68,97.76,25995.0,90.8218,90.8218,90.6085,90.6827,25995.0
2015-11-06 14:50:00,97.76,97.91,97.72,97.86,25487.0,90.6827,90.8218,90.6456,90.7754,25487.0
2015-11-06 15:00:00,97.89,97.89,97.75,97.85,40730.0,90.8033,90.8033,90.6734,90.7662,40730.0
2015-11-06 15:10:00,97.87,97.93,97.85,97.89,13086.0,90.7847,90.8404,90.7662,90.8033,13086.0
2015-11-06 15:20:00,97.9,97.96,97.85,97.95,39730.0,90.8125,90.8682,90.7662,90.8589,39730.0
2015-11-06 15:30:00,97.98,98.1,97.98,98.04,28309.0,90.8867,90.9981,90.8867,90.9424,28309.0
2015-11-06 15:40:00,98.03,98.2,97.99,98.17,37457.0,90.9331,91.0908,90.896,91.063,37457.0
2015-11-06 15:50:00,98.2,98.29,98.06,98.28,65907.0,91.0908,91.1743,90.961,91.165,65907.0
2015-11-09 09:30:00,98.18,98.21,97.25,98.07,23813.0,91.0723,91.1001,90.2096,90.9702,23813.0
2015-11-09 09:40:00,98.06,98.13,97.58,97.59,13843.0,90.961,91.0259,90.5157,90.525,13843.0
2015-11-09 09:50:00,97.63,97.77,97.53,97.58,11959.0,90.5621,90.692,90.4693,90.5157,11959.0
2015-11-09 10:00:00,97.59,97.62,97.45,97.49,19668.0,90.525,90.5528,90.3951,90.4322,19668.0
2015-11-09 10:10:00,97.54,97.54,97.32,97.32,17387.0,90.4786,90.4786,90.2745,90.2745,17387.0
2015-11-09 10:20:00,97.33,97.39,97.01,97.09,28848.0,90.2838,90.3395,89.987,90.0612,28848.0
2015-11-09 10:30:00,97.09,97.27,97.01,97.23,21003.0,90.0612,90.2281,89.987,90.191,21003.0
2015-11-09 10:40:00,97.2,97.47,97.04,97.46,121440.0,90.1632,90.4137,90.0148,90.4044,121440.0
2015-11-09 10:50:00,97.46,97.71,97.45,97.59,16639.0,90.4044,90.6363,90.3951,90.525,16639.0
2015-11-09 11:00:00,97.63,97.63,97.39,97.5,12684.0,90.5621,90.5621,90.3395,90.4415,12684.0
2015-11-09 11:10:00,97.45,97.6,97.18,97.34,17087.0,90.3951,90.5343,90.1447,90.2931,17087.0
2015-11-09 11:20:00,97.37,97.37,97.08,97.08,10944.0,90.3209,90.3209,90.0519,90.0519,10944.0
2015-11-09 11:30:00,97.15,97.27,97.13,97.13,16496.0,90.1168,90.2281,90.0983,90.0983,16496.0
2015-11-09 11:40:00,97.15,97.19,96.92,96.97,16381.0,90.1168,90.1539,89.9035,89.9499,16381.0
2015-11-09 11:50:00,96.95,97.04,96.86,96.9,13930.0,89.9313,90.0148,89.8478,89.8849,13930.0
2015-11-09 12:00:00,96.88,96.94,96.75,96.93,17117.0,89.8664,89.922,89.7458,89.9128,17117.0
2015-11-09 12:10:00,96.9,97.07,96.88,97.03,10399.0,89.8849,90.0426,89.8664,90.0055,10399.0
2015-11-09 12:20:00,97.04,97.18,97.03,97.18,7599.0,90.0148,90.1447,90.0055,90.1447,7599.0
2015-11-09 12:30:00,97.23,97.23,97.07,97.18,6978.0,90.191,90.191,90.0426,90.1447,6978.0
2015-11-09 12:40:00,97.15,97.27,97.11,97.12,12997.0,90.1168,90.2281,90.0797,90.089,12997.0
2015-11-09 12:50:00,97.1,97.18,97.06,97.06,9080.0,90.0705,90.1447,90.0334,90.0334,9080.0
2015-11-09 13:00:00,97.07,97.15,97.04,97.09,12137.0,90.0426,90.1168,90.0148,90.0612,12137.0
2015-11-09 13:10:00,97.1,97.1,96.94,96.96,11212.0,90.0705,90.0705,89.922,89.9406,11212.0
2015-11-09 13:20:00,96.95,97.02,96.87,97.02,9829.0,89.9313,89.9962,89.8571,89.9962,9829.0
2015-11-09 13:30:00,97.03,97.28,96.96,97.17,16551.0,90.0055,90.2374,89.9406,90.1354,16551.0
2015-11-09 13:40:00,97.18,97.22,97.11,97.16,14092.0,90.1447,90.1818,90.0797,90.1261,14092.0
2015-11-09 13:50:00,97.17,97.2,97.09,97.14,16879.0,90.1354,90.1632,90.0612,90.1076,16879.0
2015-11-09 14:00:00,97.13,97.32,97.06,97.15,18167.0,90.0983,90.2745,90.0334,90.1168,18167.0
2015-11-09 14:10:00,97.16,97.19,97.07,97.08,13023.0,90.1261,90.1539,90.0426,90.0519,13023.0
2015-11-09 14:20:00,97.08,97.15,96.94,96.98,16292.0,90.0519,90.1168,89.922,89.9591,16292.0
2015-11-09 14:30:00,96.97,97.05,96.81,96.82,15689.0,89.9499,90.0241,89.8014,89.8107,15689.0
2015-11-09 14:40:00,96.8,97.03,96.8,96.98,21023.0,89.7922,90.0055,89.7922,89.9591,21023.0
2015-11-09 14:50:00,96.98,97.21,96.98,97.09,15723.0,89.9591,90.1725,89.9591,90.0612,15723.0
2015-11-09 15:00:00,97.1,97.3,97.06,97.16,14470.0,90.0705,90.256,90.0334,90.1261,14470.0
2015-11-09 15:10:00,97.14,97.21,96.94,97.03,32826.0,90.1076,90.1725,89.922,90.0055,32826.0
2015-11-09 15:20:00,97.0,97.23,96.99,97.2,23769.0,89.9777,90.191,89.9684,90.1632,23769.0
2015-11-09 15:30:00,97.21,97.57,97.21,97.57,22946.0,90.1725,90.5064,90.1725,90.5064,22946.0
2015-11-09 15:40:00,97.54,97.81,97.52,97.77,32107.0,90.4786,90.7291,90.46,90.692,32107.0
2015-11-09 15:50:00,97.72,97.75,97.5,97.51,97153.0,90.6456,90.6734,90.4415,90.4508,97153.0
2015-11-10 09:30:00,97.44,97.97,97.02,97.88,27676.0,90.3858,90.8775,89.9962,90.794,27676.0
2015-11-10 09:40:00,97.81,97.94,97.37,97.91,11124.0,90.7291,90.8496,90.3209,90.8218,11124.0
2015-11-10 09:50:00,97.93,98.13,97.71,98.07,12576.0,90.8404,91.0259,90.6363,90.9702,12576.0
2015-11-10 10:00:00,98.03,98.15,97.75,97.87,18257.0,90.9331,91.0444,90.6734,90.7847,18257.0
2015-11-10 10:10:00,97.82,97.87,97.5,97.61,12001.0,90.7383,90.7847,90.4415,90.5435,12001.0
2015-11-10 10:20:00,97.54,97.64,97.46,97.6,8000.0,90.4786,90.5714,90.4044,90.5343,8000.0
2015-11-10 10:30:00,97.56,97.8,97.56,97.78,13752.0,90.4972,90.7198,90.4972,90.7012,13752.0
2015-11-10 10:40:00,97.78,97.9,97.72,97.76,11607.0,90.7012,90.8125,90.6456,90.6827,11607.0
2015-11-10 10:50:00,97.75,97.92,97.71,97.86,10072.0,90.6734,90.8311,90.6363,90.7754,10072.0
2015-11-10 11:00:00,97.87,98.04,97.85,97.99,15791.0,90.7847,90.9424,90.7662,90.896,15791.0
2015-11-10 11:10:00,97.98,98.14,97.94,98.1,22056.0,90.8867,91.0352,90.8496,90.9981,22056.0
2015-11-10 11:20:00,98.1,98.19,98.01,98.06,27639.0,90.9981,91.0815,90.9146,90.961,27639.0
2015-11-10 11:30:00,98.05,98.16,98.05,98.09,16188.0,90.9517,91.0537,90.9517,90.9888,16188.0
2015-11-10 11:40:00,98.09,98.24,98.08,98.23,8681.0,90.9888,91.1279,90.9795,91.1186,8681.0
2015-11-10 11:50:00,98.19,98.25,98.16,98.2,20435.0,91.0815,91.1372,91.0537,91.0908,20435.0
2015-11-10 12:00:00,98.23,98.4,98.22,98.37,15106.0,91.1186,91.2763,91.1094,91.2485,15106.0
2015-11-10 12:10:00,98.38,98.62,98.38,98.6,12366.0,91.2578,91.4804,91.2578,91.4619,12366.0
2015-11-10 12:20:00,98.61,98.61,98.47,98.48,7169.0,91.4711,91.4711,91.3413,91.3506,7169.0
2015-11-10 12:30:00,98.48,98.53,98.27,98.39,10500.0,91.3506,91.3969,91.1558,91.2671,10500.0
2015-11-10 12:40:00,98.38,98.53,98.3,98.46,13669.0,91.2578,91.3969,91.1836,91.332,13669.0
2015-11-10 12:50:00,98.46,98.52,98.43,98.45,10818.0,91.332,91.3877,91.3042,91.3227,10818.0
2015-11-10 13:00:00,98.42,98.53,98.32,98.39,10395.0,91.2949,91.3969,91.2021,91.2671,10395.0
2015-11-10 13:10:00,98.38,98.43,98.24,98.28,9003.0,91.2578,91.3042,91.1279,91.165,9003.0
2015-11-10 13:20:00,98.28,98.47,98.28,98.47,10055.0,91.165,91.3413,91.165,91.3413,10055.0
2015-11-10 13:30:00,98.48,98.57,98.4,98.55,11166.0,91.3506,91.434,91.2763,91.4155,11166.0
2015-11-10 13:40:00,98.55,98.65,98.55,98.61,18707.0,91.4155,91.5082,91.4155,91.4711,18707.0
2015-11-10 13:50:00,98.61,98.8,98.61,98.75,14265.0,91.4711,91.6474,91.4711,91.601,14265.0
2015-11-10 14:00:00,98.75,98.84,98.7,98.71,12203.0,91.601,91.6845,91.5546,91.5639,12203.0
2015-11-10 14:10:00,98.71,98.81,98.71,98.74,10997.0,91.5639,91.6567,91.5639,91.5917,10997.0
2015-11-10 14:20:00,98.74,98.8,98.68,98.75,15755.0,91.5917,91.6474,91.5361,91.601,15755.0
2015-11-10 14:30:00,98.73,98.78,98.61,98.64,20731.0,91.5825,91.6288,91.4711,91.499,20731.0
2015-11-10 14:40:00,98.63,98.81,98.6,98.8,25719.0,91.4897,91.6567,91.4619,91.6474,25719.0
2015-11-10 14:50:00,98.81,98.88,98.7,98.75,17246.0,91.6567,91.7216,91.5546,91.601,17246.0
2015-11-10 15:00:00,98.73,98.89,98.73,98.88,19114.0,91.5825,91.7309,91.5825,91.7216,19114.0
2015-11-10 15:10:00,98.9,98.9,98.77,98.83,16659.0,91.7401,91.7401,91.6196,91.6752,16659.0
2015-11-10 15:20:00,98.84,98.84,98.75,98.8,29876.0,91.6845,91.6845,91.601,91.6474,29876.0
2015-11-10 15:30:00,98.8,98.85,98.68,98.79,32649.0,91.6474,91.6938,91.5361,91.6381,32649.0
2015-11-10 15:40:00,98.79,98.97,98.79,98.89,27069.0,91.6381,91.8051,91.6381,91.7309,27069.0
2015-11-10 15:50:00,98.88,98.92,98.67,98.88,78093.0,91.7216,91.7587,91.5268,91.7216,78093.0
2015-11-11 09:30:00,99.42,99.64,98.98,99.49,26993.0,92.2225,92.4266,91.8144,92.2874,26993.0
2015-11-11 09:40:00,99.47,99.61,99.2,99.29,18530.0,92.2689,92.3987,92.0184,92.1019,18530.0
2015-11-11 09:50:00,99.24,99.5,99.13,99.13,18244.0,92.0555,92.2967,91.9535,91.9535,18244.0
2015-11-11 10:00:00,99.17,99.23,98.98,99.13,11513.0,91.9906,92.0463,91.8144,91.9535,11513.0
2015-11-11 10:10:00,99.12,99.2,98.92,99.02,13569.0,91.9442,92.0184,91.7587,91.8515,13569.0
2015-11-11 10:20:00,99.05,99.05,98.85,98.93,18448.0,91.8793,91.8793,91.6938,91.768,18448.0
2015-11-11 10:30:00,98.92,98.97,98.8,98.84,19378.0,91.7587,91.8051,91.6474,91.6845,19378.0
2015-11-11 10:40:00,98.8,99.12,98.78,98.99,26203.0,91.6474,91.9442,91.6288,91.8236,26203.0
2015-11-11 10:50:00,99.0,99.31,98.9,99.31,17428.0,91.8329,92.1205,91.7401,92.1205,17428.0
2015-11-11 11:00:00,99.29,99.43,99.28,99.4,20974.0,92.1019,92.2318,92.0926,92.2039,20974.0
2015-11-11 11:10:00,99.38,99.6,99.37,99.57,20785.0,92.1854,92.3895,92.1761,92.3616,20785.0
2015-11-11 11:20:00,99.6,99.6,99.41,99.51,24146.0,92.3895,92.3895,92.2132,92.306,24146.0
2015-11-11 11:30:00,99.52,99.54,99.47,99.52,24449.0,92.3153,92.3338,92.2689,92.3153,24449.0
2015-11-11 11:40:00,99.54,99.62,99.53,99.59,19536.0,92.3338,92.408,92.3245,92.3802,19536.0
2015-11-11 11:50:00,99.59,99.79,99.58,99.78,17878.0,92.3802,92.5657,92.3709,92.5564,17878.0
2015-11-11 12:00:00,99.77,99.87,99.76,99.86,15492.0,92.5472,92.6399,92.5379,92.6306,15492.0
2015-11-11 12:10:00,99.84,100.13,99.84,100.1,33230.0,92.6121,92.8811,92.6121,92.8533,33230.0
2015-11-11 12:20:00,100.09,100.49,100.09,100.43,29846.0,92.844,93.215,92.844,93.1594,29846.0
2015-11-11 12:30:00,100.46,100.55,100.39,100.51,20263.0,93.1872,93.2707,93.1223,93.2336,20263.0
2015-11-11 12:40:00,100.5,100.63,100.5,100.53,20165.0,93.2243,93.3449,93.2243,93.2521,20165.0
2015-11-11 12:50:00,100.55,100.59,100.5,100.57,12619.0,93.2707,93.3078,93.2243,93.2892,12619.0
2015-11-11 13:00:00,100.58,100.6,100.36,100.42,20100.0,93.2985,93.3171,93.0944,93.1501,20100.0
2015-11-11 13:10:00,100.39,100.39,100.23,100.25,18526.0,93.1223,93.1223,92.9739,92.9924,18526.0
2015-11-11 13:20:00,100.25,100.27,100.08,100.1,26761.0,92.9924,93.011,92.8347,92.8533,26761.0
2015-11-11 13:30:00,100.1,100.1,99.98,99.99,37015.0,92.8533,92.8533,92.742,92.7512,37015.0
2015-11-11 13:40:00,99.97,100.06,99.93,99.95,26639.0,92.7327,92.8162,92.6956,92.7141,26639.0
2015-11-11 13:50:00,99.92,99.92,99.73,99.74,26215.0,92.6863,92.6863,92.5101,92.5193,26215.0
2015-11-11 14:00:00,99.74,99.74,99.59,99.63,22521.0,92.5193,92.5193,92.3802,92.4173,22521.0
2015-11-11 14:10:00,99.65,99.65,99.52,99.55,41294.0,92.4358,92.4358,92.3153,92.3431,41294.0
2015-11-11 14:20:00,99.55,99.78,99.52,99.78,23479.0,92.3431,92.5564,92.3153,92.5564,23479.0
2015-11-11 14:30:00,99.82,99.99,99.82,99.92,21607.0,92.5935,92.7512,92.5935,92.6863,21607.0
2015-11-11 14:40:00,99.93,99.94,99.64,99.67,19261.0,92.6956,92.7049,92.4266,92.4544,19261.0
2015-11-11 14:50:00,99.67,99.7,99.46,99.48,26137.0,92.4544,92.4822,92.2596,92.2782,26137.0
2015-11-11 15:00:00,99.46,99.6,99.43,99.51,28417.0,92.2596,92.3895,92.2318,92.306,28417.0
2015-11-11 15:10:00,99.52,99.78,99.51,99.65,29191.0,92.3153,92.5564,92.306,92.4358,29191.0
2015-11-11 15:20:00,99.64,99.67,99.43,99.54,60734.0,92.4266,92.4544,92.2318,92.3338,60734.0
2015-11-11 15:30:00,99.51,99.7,99.5,99.68,42317.0,92.306,92.4822,92.2967,92.4637,42317.0
2015-11-11 15:40:00,99.7,99.77,99.46,99.51,50769.0,92.4822,92.5472,92.2596,92.306,50769.0
2015-11-11 15:50:00,99.49,99.53,99.37,99.39,98542.0,92.2874,92.3245,92.1761,92.1947,98542.0
2015-11-12 09:30:00,99.17,99.79,98.86,99.08,31961.0,91.9906,92.5657,91.703,91.9071,31961.0
2015-11-12 09:40:00,99.02,99.15,98.65,98.92,13134.0,91.8515,91.972,91.5082,91.7587,13134.0
2015-11-12 09:50:00,98.86,99.13,98.74,98.86,20919.0,91.703,91.9535,91.5917,91.703,20919.0
2015-11-12 10:00:00,98.88,98.9,98.72,98.9,11970.0,91.7216,91.7401,91.5732,91.7401,11970.0
2015-11-12 10:10:00,98.93,99.1,98.92,99.04,17664.0,91.768,91.9257,91.7587,91.87,17664.0
2015-11-12 10:20:00,99.0,99.07,98.88,98.99,14465.0,91.8329,91.8978,91.7216,91.8236,14465.0
2015-11-12 10:30:00,98.99,98.99,98.81,98.94,12710.0,91.8236,91.8236,91.6567,91.7772,12710.0
2015-11-12 10:40:00,98.98,99.14,98.98,99.01,8770.0,91.8144,91.9628,91.8144,91.8422,8770.0
2015-11-12 10:50:00,99.01,99.48,98.95,99.46,15366.0,91.8422,92.2782,91.7865,92.2596,15366.0
2015-11-12 11:00:00,99.48,99.52,99.21,99.32,15243.0,92.2782,92.3153,92.0277,92.1297,15243.0
2015-11-12 11:10:00,99.3,99.3,99.13,99.2,14230.0,92.1112,92.1112,91.9535,92.0184,14230.0
2015-11-12 11:20:00,99.17,99.18,99.06,99.11,10700.0,91.9906,91.9999,91.8886,91.9349,10700.0
2015-11-12 11:30:00,99.07,99.1,98.82,98.87,10122.0,91.8978,91.9257,91.6659,91.7123,10122.0
2015-11-12 11:40:00,98.86,99.0,98.76,98.97,11195.0,91.703,91.8329,91.6103,91.8051,11195.0
2015-11-12 11:50:00,98.97,99.17,98.87,99.17,6302.0,91.8051,91.9906,91.7123,91.9906,6302.0
2015-11-12 12:00:00,99.13,99.15,98.87,98.87,10088.0,91.9535,91.972,91.7123,91.7123,10088.0
2015-11-12 12:10:00,98.87,98.91,98.56,98.67,15742.0,91.7123,91.7494,91.4248,91.5268,15742.0
2015-11-12 12:20:00,98.7,98.72,98.65,98.7,10296.0,91.5546,91.5732,91.5082,91.5546,10296.0
2015-11-12 12:30:00,98.68,98.71,98.61,98.7,5884.0,91.5361,91.5639,91.4711,91.5546,5884.0
2015-11-12 12:40:00,98.7,98.73,98.68,98.73,12190.0,91.5546,91.5825,91.5361,91.5825,12190.0
2015-11-12 12:50:00,98.73,98.8,98.69,98.75,10162.0,91.5825,91.6474,91.5453,91.601,10162.0
2015-11-12 13:00:00,98.75,98.77,98.65,98.67,8300.0,91.601,91.6196,91.5082,91.5268,8300.0
2015-11-12 13:10:00,98.66,98.8,98.66,98.8,15600.0,91.5175,91.6474,91.5175,91.6474,15600.0
2015-11-12 13:20:00,98.78,98.83,98.73,98.75,11470.0,91.6288,91.6752,91.5825,91.601,11470.0
2015-11-12 13:30:00,98.76,98.78,98.62,98.73,11994.0,91.6103,91.6288,91.4804,91.5825,11994.0
2015-11-12 13:40:00,98.7,98.74,98.63,98.71,7075.0,91.5546,91.5917,91.4897,91.5639,7075.0
2015-11-12 13:50:00,98.72,98.74,98.65,98.68,11845.0,91.5732,91.5917,91.5082,91.5361,11845.0
2015-11-12 14:00:00,98.69,98.72,98.65,98.7,18023.0,91.5453,91.5732,91.5082,91.5546,18023.0
2015-11-12 14:10:00,98.67,98.67,98.52,98.53,7935.0,91.5268,91.5268,91.3877,91.3969,7935.0
2015-11-12 14:20:00,98.52,98.53,98.43,98.47,24257.0,91.3877,91.3969,91.3042,91.3413,24257.0
2015-11-12 14:30:00,98.48,98.58,98.46,98.53,10774.0,91.3506,91.4433,91.332,91.3969,10774.0
2015-11-12 14:40:00,98.51,98.53,98.43,98.47,12864.0,91.3784,91.3969,91.3042,91.3413,12864.0
2015-11-12 14:50:00,98.44,98.44,98.19,98.33,17727.0,91.3134,91.3134,91.0815,91.2114,17727.0
2015-11-12 15:00:00,98.32,98.38,98.27,98.38,12165.0,91.2021,91.2578,91.1558,91.2578,12165.0
2015-11-12 15:10:00,98.36,98.51,98.27,98.43,16620.0,91.2392,91.3784,91.1558,91.3042,16620.0
2015-11-12 15:20:00,98.38,98.61,98.38,98.53,16944.0,91.2578,91.4711,91.2578,91.3969,16944.0
2015-11-12 15:30:00,98.54,98.57,98.31,98.31,18811.0,91.4062,91.434,91.1929,91.1929,18811.0
2015-11-12 15:40:00,98.31,98.31,98.13,98.14,27055.0,91.1929,91.1929,91.0259,91.0352,27055.0
2015-11-12 15:50:00,98.13,98.21,98.0,98.06,69711.0,91.0259,91.1001,90.9053,90.961,69711.0
2015-11-13 09:30:00,98.03,98.69,98.01,98.02,43757.0,90.9331,91.5453,90.9146,90.9239,43757.0
2015-11-13 09:40:00,98.02,98.31,97.87,98.05,24198.0,90.9239,91.1929,90.7847,90.9517,24198.0
2015-11-13 09:50:00,98.08,98.35,97.97,98.19,18493.0,90.9795,91.23,90.8775,91.0815,18493.0
2015-11-13 10:00:00,98.12,98.13,97.38,97.76,23198.0,91.0166,91.0259,90.3302,90.6827,23198.0
2015-11-13 10:10:00,97.7,97.7,97.37,97.43,15636.0,90.627,90.627,90.3209,90.3766,15636.0
2015-11-13 10:20:00,97.45,97.66,97.41,97.49,13615.0,90.3951,90.5899,90.358,90.4322,13615.0
2015-11-13 10:30:00,97.56,97.65,97.41,97.54,18619.0,90.4972,90.5806,90.358,90.4786,18619.0
2015-11-13 10:40:00,97.5,97.73,97.5,97.71,9754.0,90.4415,90.6548,90.4415,90.6363,9754.0
2015-11-13 10:50:00,97.66,97.75,97.53,97.59,13579.0,90.5899,90.6734,90.4693,90.525,13579.0
2015-11-13 11:00:00,97.58,97.61,97.37,97.56,10166.0,90.5157,90.5435,90.3209,90.4972,10166.0
2015-11-13 11:10:00,97.59,97.67,97.27,97.48,15452.0,90.525,90.5992,90.2281,90.4229,15452.0
2015-11-13 11:20:00,97.47,98.01,97.47,97.76,29242.0,90.4137,90.9146,90.4137,90.6827,29242.0
2015-11-13 11:30:00,97.76,97.97,97.64,97.65,20739.0,90.6827,90.8775,90.5714,90.5806,20739.0
2015-11-13 11:40:00,97.63,97.67,97.28,97.32,21648.0,90.5621,90.5992,90.2374,90.2745,21648.0
2015-11-13 11:50:00,97.31,97.78,97.26,97.73,13502.0,90.2653,90.7012,90.2189,90.6548,13502.0
2015-11-13 12:00:00,97.72,97.86,97.56,97.86,21115.0,90.6456,90.7754,90.4972,90.7754,21115.0
2015-11-13 12:10:00,97.9,98.1,97.83,97.96,16700.0,90.8125,90.9981,90.7476,90.8682,16700.0
2015-11-13 12:20:00,97.96,98.01,97.7,97.7,7723.0,90.8682,90.9146,90.627,90.627,7723.0
2015-11-13 12:30:00,97.72,97.8,97.58,97.61,11889.0,90.6456,90.7198,90.5157,90.5435,11889.0
2015-11-13 12:40:00,97.61,97.61,97.34,97.37,16274.0,90.5435,90.5435,90.2931,90.3209,16274.0
2015-11-13 12:50:00,97.37,97.56,97.37,97.51,20147.0,90.3209,90.4972,90.3209,90.4508,20147.0
2015-11-13 13:00:00,97.52,97.54,97.27,97.36,42761.0,90.46,90.4786,90.2281,90.3116,42761.0
2015-11-13 13:10:00,97.39,97.46,97.18,97.22,24304.0,90.3395,90.4044,90.1447,90.1818,24304.0
2015-11-13 13:20:00,97.25,97.38,97.15,97.24,21641.0,90.2096,90.3302,90.1168,90.2003,21641.0
2015-11-13 13:30:00,97.24,97.31,96.99,97.02,27405.0,90.2003,90.2653,89.9684,89.9962,27405.0
2015-11-13 13:40:00,97.04,97.12,96.95,96.95,22749.0,90.0148,90.089,89.9313,89.9313,22749.0
2015-11-13 13:50:00,96.98,97.11,96.93,96.96,22503.0,89.9591,90.0797,89.9128,89.9406,22503.0
2015-11-13 14:00:00,96.94,97.03,96.78,96.78,28251.0,89.922,90.0055,89.7736,89.7736,28251.0
2015-11-13 14:10:00,96.75,97.12,96.71,97.02,27437.0,89.7458,90.089,89.7087,89.9962,27437.0
2015-11-13 14:20:00,97.01,97.07,96.72,96.75,33445.0,89.987,90.0426,89.718,89.7458,33445.0
2015-11-13 14:30:00,96.77,96.9,96.69,96.74,25134.0,89.7643,89.8849,89.6901,89.7365,25134.0
2015-11-13 14:40:00,96.7,96.74,96.5,96.54,34971.0,89.6994,89.7365,89.5139,89.551,34971.0
2015-11-13 14:50:00,96.54,96.64,96.26,96.37,63869.0,89.551,89.6438,89.2913,89.3933,63869.0
2015-11-13 15:00:00,96.41,96.46,96.28,96.33,57377.0,89.4304,89.4768,89.3098,89.3562,57377.0
2015-11-13 15:10:00,96.32,96.65,96.3,96.34,68376.0,89.3469,89.653,89.3284,89.3655,68376.0
2015-11-13 15:20:00,96.33,96.46,96.28,96.34,50320.0,89.3562,89.4768,89.3098,89.3655,50320.0
2015-11-13 15:30:00,96.31,96.74,96.31,96.67,48930.0,89.3376,89.7365,89.3376,89.6716,48930.0
2015-11-13 15:40:00,96.66,96.78,96.5,96.64,57590.0,89.6623,89.7736,89.5139,89.6438,57590.0
2015-11-13 15:50:00,96.67,96.72,96.47,96.53,71930.0,89.6716,89.718,89.4861,89.5417,71930.0
2015-11-16 09:30:00,96.89,97.55,96.4,97.09,52928.0,89.8757,90.4879,89.4211,90.0612,52928.0
2015-11-16 09:40:00,97.05,97.58,96.92,97.26,26144.0,90.0241,90.5157,89.9035,90.2189,26144.0
2015-11-16 09:50:00,97.36,97.48,97.0,97.04,34970.0,90.3116,90.4229,89.9777,90.0148,34970.0
2015-11-16 10:00:00,97.06,97.18,96.85,96.85,12746.0,90.0334,90.1447,89.8386,89.8386,12746.0
2015-11-16 10:10:00,96.89,96.94,96.73,96.9,11164.0,89.8757,89.922,89.7272,89.8849,11164.0
2015-11-16 10:20:00,96.91,97.17,96.69,96.75,11985.0,89.8942,90.1354,89.6901,89.7458,11985.0
2015-11-16 10:30:00,96.7,96.7,96.36,96.47,18678.0,89.6994,89.6994,89.384,89.4861,18678.0
2015-11-16 10:40:00,96.46,96.52,96.25,96.29,23870.0,89.4768,89.5324,89.282,89.3191,23870.0
2015-11-16 10:50:00,96.25,96.25,95.98,96.07,30830.0,89.282,89.282,89.0315,89.115,30830.0
2015-11-16 11:00:00,96.09,96.28,96.0,96.24,30827.0,89.1336,89.3098,89.0501,89.2727,30827.0
2015-11-16 11:10:00,96.26,96.57,96.25,96.57,25781.0,89.2913,89.5788,89.282,89.5788,25781.0
2015-11-16 11:20:00,96.56,96.64,96.16,96.23,15600.0,89.5695,89.6438,89.1985,89.2634,15600.0
2015-11-16 11:30:00,96.23,96.7,96.22,96.66,18533.0,89.2634,89.6994,89.2542,89.6623,18533.0
2015-11-16 11:40:00,96.68,96.85,96.58,96.79,10204.0,89.6809,89.8386,89.5881,89.7829,10204.0
2015-11-16 11:50:00,96.77,96.8,96.55,96.64,11870.0,89.7643,89.7922,89.5603,89.6438,11870.0
2015-11-16 12:00:00,96.65,96.82,96.61,96.73,12536.0,89.653,89.8107,89.6159,89.7272,12536.0
2015-11-16 12:10:00,96.74,96.75,96.53,96.7,26795.0,89.7365,89.7458,89.5417,89.6994,26795.0
2015-11-16 12:20:00,96.71,96.77,96.63,96.66,14744.0,89.7087,89.7643,89.6345,89.6623,14744.0
2015-11-16 12:30:00,96.66,96.97,96.63,96.87,35965.0,89.6623,89.9499,89.6345,89.8571,35965.0
2015-11-16 12:40:00,96.85,96.93,96.68,96.71,19178.0,89.8386,89.9128,89.6809,89.7087,19178.0
2015-11-16 12:50:00,96.71,96.73,96.58,96.64,17279.0,89.7087,89.7272,89.5881,89.6438,17279.0
2015-11-16 13:00:00,96.64,96.74,96.6,96.69,17835.0,89.6438,89.7365,89.6067,89.6901,17835.0
2015-11-16 13:10:00,96.68,96.82,96.67,96.82,19711.0,89.6809,89.8107,89.6716,89.8107,19711.0
2015-11-16 13:20:00,96.82,96.95,96.77,96.79,20974.0,89.8107,89.9313,89.7643,89.7829,20974.0
2015-11-16 13:30:00,96.8,96.9,96.67,96.83,29625.0,89.7922,89.8849,89.6716,89.82,29625.0
2015-11-16 13:40:00,96.82,96.88,96.65,96.72,21611.0,89.8107,89.8664,89.653,89.718,21611.0
2015-11-16 13:50:00,96.71,96.76,96.61,96.7,35643.0,89.7087,89.7551,89.6159,89.6994,35643.0
2015-11-16 14:00:00,96.72,96.89,96.71,96.81,28872.0,89.718,89.8757,89.7087,89.8014,28872.0
2015-11-16 14:10:00,96.8,96.97,96.77,96.97,21278.0,89.7922,89.9499,89.7643,89.9499,21278.0
2015-11-16 14:20:00,96.97,96.97,96.69,96.69,29580.0,89.9499,89.9499,89.6901,89.6901,29580.0
2015-11-16 14:30:00,96.67,96.86,96.67,96.81,26570.0,89.6716,89.8478,89.6716,89.8014,26570.0
2015-11-16 14:40:00,96.83,96.92,96.74,96.79,24876.0,89.82,89.9035,89.7365,89.7829,24876.0
2015-11-16 14:50:00,96.79,96.79,96.58,96.76,32336.0,89.7829,89.7829,89.5881,89.7551,32336.0
2015-11-16 15:00:00,96.77,97.03,96.77,96.96,27825.0,89.7643,90.0055,89.7643,89.9406,27825.0
2015-11-16 15:10:00,96.95,97.05,96.9,96.94,28604.0,89.9313,90.0241,89.8849,89.922,28604.0
2015-11-16 15:20:00,96.94,97.16,96.93,97.07,55257.0,89.922,90.1261,89.9128,90.0426,55257.0
2015-11-16 15:30:00,97.08,97.29,97.08,97.25,44429.0,90.0519,90.2467,90.0519,90.2096,44429.0
2015-11-16 15:40:00,97.26,97.28,97.08,97.11,73830.0,90.2189,90.2374,90.0519,90.0797,73830.0
2015-11-16 15:50:00,97.1,97.14,96.89,96.9,212025.0,90.0705,90.1076,89.8757,89.8849,212025.0
2015-11-17 09:30:00,96.6,97.04,96.35,96.81,43303.0,89.6067,90.0148,89.3748,89.8014,43303.0
2015-11-17 09:40:00,96.7,97.02,96.45,96.9,29824.0,89.6994,89.9962,89.4675,89.8849,29824.0
2015-11-17 09:50:00,97.02,97.13,96.81,96.93,28936.0,89.9962,90.0983,89.8014,89.9128,28936.0
2015-11-17 10:00:00,96.97,97.22,96.82,97.19,38236.0,89.9499,90.1818,89.8107,90.1539,38236.0
2015-11-17 10:10:00,97.14,97.21,96.8,96.8,29555.0,90.1076,90.1725,89.7922,89.7922,29555.0
2015-11-17 10:20:00,96.79,97.11,96.7,96.86,29969.0,89.7829,90.0797,89.6994,89.8478,29969.0
2015-11-17 10:30:00,96.92,97.21,96.89,97.0,18501.0,89.9035,90.1725,89.8757,89.9777,18501.0
2015-11-17 10:40:00,97.01,97.36,96.96,97.32,20155.0,89.987,90.3116,89.9406,90.2745,20155.0
2015-11-17 10:50:00,97.39,97.39,96.86,96.97,24645.0,90.3395,90.3395,89.8478,89.9499,24645.0
2015-11-17 11:00:00,96.98,97.04,96.69,96.9,32424.0,89.9591,90.0148,89.6901,89.8849,32424.0
2015-11-17 11:10:00,96.9,97.21,96.85,97.21,26380.0,89.8849,90.1725,89.8386,90.1725,26380.0
2015-11-17 11:20:00,97.21,97.28,97.08,97.26,13770.0,90.1725,90.2374,90.0519,90.2189,13770.0
2015-11-17 11:30:00,97.24,97.46,97.21,97.38,18697.0,90.2003,90.4044,90.1725,90.3302,18697.0
2015-11-17 11:40:00,97.38,97.45,97.27,97.34,20491.0,90.3302,90.3951,90.2281,90.2931,20491.0
2015-11-17 11:50:00,97.37,97.37,97.16,97.27,24264.0,90.3209,90.3209,90.1261,90.2281,24264.0
2015-11-17 12:00:00,97.25,97.31,97.03,97.1,88761.0,90.2096,90.2653,90.0055,90.0705,88761.0
2015-11-17 12:10:00,97.11,97.22,97.0,97.11,92284.0,90.0797,90.1818,89.9777,90.0797,92284.0
2015-11-17 12:20:00,97.12,97.15,96.93,96.93,41043.0,90.089,90.1168,89.9128,89.9128,41043.0
2015-11-17 12:30:00,96.93,97.08,96.84,96.89,14103.0,89.9128,90.0519,89.8293,89.8757,14103.0
2015-11-17 12:40:00,96.83,97.0,96.8,96.96,9686.0,89.82,89.9777,89.7922,89.9406,9686.0
2015-11-17 12:50:00,97.01,97.08,96.91,97.01,35289.0,89.987,90.0519,89.8942,89.987,35289.0
2015-11-17 13:00:00,96.99,97.05,96.65,96.7,60430.0,89.9684,90.0241,89.653,89.6994,60430.0
2015-11-17 13:10:00,96.71,97.07,96.71,96.79,40585.0,89.7087,90.0426,89.7087,89.7829,40585.0
2015-11-17 13:20:00,96.77,96.83,96.59,96.66,19020.0,89.7643,89.82,89.5974,89.6623,19020.0
2015-11-17 13:30:00,96.65,96.77,96.49,96.66,20752.0,89.653,89.7643,89.5046,89.6623,20752.0
2015-11-17 13:40:00,96.68,96.8,96.55,96.62,18408.0,89.6809,89.7922,89.5603,89.6252,18408.0
2015-11-17 13:50:00,96.59,96.88,96.59,96.88,17509.0,89.5974,89.8664,89.5974,89.8664,17509.0
2015-11-17 14:00:00,96.86,96.94,96.81,96.93,24498.0,89.8478,89.922,89.8014,89.9128,24498.0
2015-11-17 14:10:00,96.94,96.96,96.63,96.7,26346.0,89.922,89.9406,89.6345,89.6994,26346.0
2015-11-17 14:20:00,96.68,96.69,96.32,96.32,22204.0,89.6809,89.6901,89.3469,89.3469,22204.0
2015-11-17 14:30:00,96.35,96.44,96.26,96.36,21541.0,89.3748,89.4582,89.2913,89.384,21541.0
2015-11-17 14:40:00,96.35,96.46,96.05,96.23,26208.0,89.3748,89.4768,89.0965,89.2634,26208.0
2015-11-17 14:50:00,96.28,96.56,96.15,96.47,26477.0,89.3098,89.5695,89.1892,89.4861,26477.0
2015-11-17 15:00:00,96.49,96.49,96.14,96.23,34704.0,89.5046,89.5046,89.18,89.2634,34704.0
2015-11-17 15:10:00,96.24,96.42,96.11,96.31,52388.0,89.2727,89.4397,89.1521,89.3376,52388.0
2015-11-17 15:20:00,96.31,96.53,96.25,96.51,36648.0,89.3376,89.5417,89.282,89.5232,36648.0
2015-11-17 15:30:00,96.49,96.64,96.37,96.49,55418.0,89.5046,89.6438,89.3933,89.5046,55418.0
2015-11-17 15:40:00,96.49,96.75,96.44,96.46,98092.0,89.5046,89.7458,89.4582,89.4768,98092.0
2015-11-17 15:50:00,96.45,96.62,96.28,96.43,212384.0,89.4675,89.6252,89.3098,89.449,212384.0
2015-11-18 09:30:00,96.53,96.85,96.14,96.23,39882.0,89.5417,89.8386,89.18,89.2634,39882.0
2015-11-18 09:40:00,96.26,96.36,95.95,96.36,39564.0,89.2913,89.384,89.0037,89.384,39564.0
2015-11-18 09:50:00,96.43,96.73,96.17,96.19,25700.0,89.449,89.7272,89.2078,89.2263,25700.0
2015-11-18 10:00:00,96.28,96.48,96.06,96.28,53372.0,89.3098,89.4953,89.1057,89.3098,53372.0
2015-11-18 10:10:00,96.33,96.43,96.25,96.25,23200.0,89.3562,89.449,89.282,89.282,23200.0
2015-11-18 10:20:00,96.27,96.41,96.11,96.26,28347.0,89.3005,89.4304,89.1521,89.2913,28347.0
2015-11-18 10:30:00,96.3,96.36,96.03,96.15,49271.0,89.3284,89.384,89.0779,89.1892,49271.0
2015-11-18 10:40:00,96.19,96.28,95.98,96.11,75588.0,89.2263,89.3098,89.0315,89.1521,75588.0
2015-11-18 10:50:00,96.12,96.13,95.77,95.9,98592.0,89.1614,89.1707,88.8367,88.9573,98592.0
2015-11-18 11:00:00,95.94,96.07,95.79,96.07,90536.0,88.9944,89.115,88.8553,89.115,90536.0
2015-11-18 11:10:00,96.07,96.15,95.89,95.91,44961.0,89.115,89.1892,88.9481,88.9666,44961.0
2015-11-18 11:20:00,95.91,96.02,95.62,95.77,71970.0,88.9666,89.0686,88.6976,88.8367,71970.0
2015-11-18 11:30:00,95.82,96.06,95.71,96.06,52797.0,88.8831,89.1057,88.7811,89.1057,52797.0
2015-11-18 11:40:00,96.09,96.25,96.02,96.05,71179.0,89.1336,89.282,89.0686,89.0965,71179.0
2015-11-18 11:50:00,96.07,96.19,95.86,95.95,95027.0,89.115,89.2263,88.9202,89.0037,95027.0
2015-11-18 12:00:00,95.93,96.03,95.83,95.94,53943.0,88.9852,89.0779,88.8924,88.9944,53943.0
2015-11-18 12:10:00,95.98,96.21,95.98,95.98,100743.0,89.0315,89.2449,89.0315,89.0315,100743.0
2015-11-18 12:20:00,96.02,96.2,96.01,96.08,70341.0,89.0686,89.2356,89.0594,89.1243,70341.0
2015-11-18 12:30:00,96.13,96.17,96.0,96.01,51387.0,89.1707,89.2078,89.0501,89.0594,51387.0
2015-11-18 12:40:00,96.03,96.06,95.76,96.06,47001.0,89.0779,89.1057,88.8275,89.1057,47001.0
2015-11-18 12:50:00,96.05,96.16,95.82,95.84,37543.0,89.0965,89.1985,88.8831,88.9017,37543.0
2015-11-18 13:00:00,95.88,96.15,95.83,96.13,43483.0,88.9388,89.1892,88.8924,89.1707,43483.0
2015-11-18 13:10:00,96.13,96.16,96.01,96.16,39499.0,89.1707,89.1985,89.0594,89.1985,39499.0
2015-11-18 13:20:00,96.15,96.21,95.99,96.1,70076.0,89.1892,89.2449,89.0408,89.1428,70076.0
2015-11-18 13:30:00,96.09,96.17,96.0,96.13,49834.0,89.1336,89.2078,89.0501,89.1707,49834.0
2015-11-18 13:40:00,96.13,96.18,95.86,95.87,54849.0,89.1707,89.2171,88.9202,88.9295,54849.0
2015-11-18 13:50:00,95.87,96.06,95.84,95.91,35361.0,88.9295,89.1057,88.9017,88.9666,35361.0
2015-11-18 14:00:00,95.9,96.28,95.81,96.23,84137.0,88.9573,89.3098,88.8738,89.2634,84137.0
2015-11-18 14:10:00,96.26,96.55,96.26,96.37,51097.0,89.2913,89.5603,89.2913,89.3933,51097.0
2015-11-18 14:20:00,96.36,96.4,96.13,96.19,71005.0,89.384,89.4211,89.1707,89.2263,71005.0
2015-11-18 14:30:00,96.21,96.28,96.04,96.27,39842.0,89.2449,89.3098,89.0872,89.3005,39842.0
2015-11-18 14:40:00,96.27,96.49,96.27,96.4,87285.0,89.3005,89.5046,89.3005,89.4211,87285.0
2015-11-18 14:50:00,96.41,96.49,96.23,96.41,147522.0,89.4304,89.5046,89.2634,89.4304,147522.0
2015-11-18 15:00:00,96.41,96.46,96.38,96.41,103571.0,89.4304,89.4768,89.4026,89.4304,103571.0
2015-11-18 15:10:00,96.41,96.75,96.35,96.64,117688.0,89.4304,89.7458,89.3748,89.6438,117688.0
2015-11-18 15:20:00,96.62,96.65,96.44,96.54,84547.0,89.6252,89.653,89.4582,89.551,84547.0
2015-11-18 15:30:00,96.53,96.88,96.5,96.73,90627.0,89.5417,89.8664,89.5139,89.7272,90627.0
2015-11-18 15:40:00,96.75,96.78,96.49,96.72,275640.0,89.7458,89.7736,89.5046,89.718,275640.0
2015-11-18 15:50:00,96.8,96.89,96.53,96.61,542631.0,89.7922,89.8757,89.5417,89.6159,542631.0
2015-11-19 09:30:00,96.93,97.43,96.38,96.77,40739.0,89.9128,90.3766,89.4026,89.7643,40739.0
2015-11-19 09:40:00,96.85,97.55,96.83,97.55,45046.0,89.8386,90.4879,89.82,90.4879,45046.0
2015-11-19 09:50:00,97.55,97.66,96.93,97.02,45717.0,90.4879,90.5899,89.9128,89.9962,45717.0
2015-11-19 10:00:00,96.99,97.65,96.98,97.65,48166.0,89.9684,90.5806,89.9591,90.5806,48166.0
2015-11-19 10:10:00,97.57,97.68,97.42,97.44,36913.0,90.5064,90.6085,90.3673,90.3858,36913.0
2015-11-19 10:20:00,97.49,97.62,97.14,97.18,49454.0,90.4322,90.5528,90.1076,90.1447,49454.0
2015-11-19 10:30:00,97.19,97.28,96.78,96.86,95749.0,90.1539,90.2374,89.7736,89.8478,95749.0
2015-11-19 10:40:00,96.86,96.9,96.32,96.44,55551.0,89.8478,89.8849,89.3469,89.4582,55551.0
2015-11-19 10:50:00,96.45,96.61,96.3,96.61,50429.0,89.4675,89.6159,89.3284,89.6159,50429.0
2015-11-19 11:00:00,96.65,97.07,96.57,97.0,31402.0,89.653,90.0426,89.5788,89.9777,31402.0
2015-11-19 11:10:00,97.0,97.0,96.51,96.7,41765.0,89.9777,89.9777,89.5232,89.6994,41765.0
2015-11-19 11:20:00,96.7,96.73,96.39,96.54,46587.0,89.6994,89.7272,89.4119,89.551,46587.0
2015-11-19 11:30:00,96.52,96.68,96.39,96.42,32020.0,89.5324,89.6809,89.4119,89.4397,32020.0
2015-11-19 11:40:00,96.42,96.53,96.02,96.02,55952.0,89.4397,89.5417,89.0686,89.0686,55952.0
2015-11-19 11:50:00,96.05,96.19,95.79,96.15,44293.0,89.0965,89.2263,88.8553,89.1892,44293.0
2015-11-19 12:00:00,96.2,96.48,96.11,96.34,48341.0,89.2356,89.4953,89.1521,89.3655,48341.0
2015-11-19 12:10:00,96.36,96.36,96.14,96.36,33783.0,89.384,89.384,89.18,89.384,33783.0
2015-11-19 12:20:00,96.36,96.39,96.12,96.2,27834.0,89.384,89.4119,89.1614,89.2356,27834.0
2015-11-19 12:30:00,96.22,96.37,96.1,96.18,27950.0,89.2542,89.3933,89.1428,89.2171,27950.0
2015-11-19 12:40:00,96.14,96.42,96.14,96.34,33191.0,89.18,89.4397,89.18,89.3655,33191.0
2015-11-19 12:50:00,96.35,96.35,95.92,96.1,102707.0,89.3748,89.3748,88.9759,89.1428,102707.0
2015-11-19 13:00:00,96.15,96.75,96.14,96.68,98042.0,89.1892,89.7458,89.18,89.6809,98042.0
2015-11-19 13:10:00,96.68,96.84,96.33,96.52,144824.0,89.6809,89.8293,89.3562,89.5324,144824.0
2015-11-19 13:20:00,96.48,96.49,95.99,96.24,178197.0,89.4953,89.5046,89.0408,89.2727,178197.0
2015-11-19 13:30:00,96.24,96.33,96.01,96.14,203932.0,89.2727,89.3562,89.0594,89.18,203932.0
2015-11-19 13:40:00,96.14,96.68,96.0,96.44,448350.0,89.18,89.6809,89.0501,89.4582,448350.0
2015-11-19 13:50:00,96.5,97.01,96.42,96.91,45830.0,89.5139,89.987,89.4397,89.8942,45830.0
2015-11-19 14:00:00,96.94,97.03,96.65,97.01,67425.0,89.922,90.0055,89.653,89.987,67425.0
2015-11-19 14:10:00,97.02,97.17,96.77,96.78,143497.0,89.9962,90.1354,89.7643,89.7736,143497.0
2015-11-19 14:20:00,96.8,96.88,96.35,96.75,143225.0,89.7922,89.8664,89.3748,89.7458,143225.0
2015-11-19 14:30:00,96.75,97.12,96.49,97.05,161325.0,89.7458,90.089,89.5046,90.0241,161325.0
2015-11-19 14:40:00,97.04,97.22,96.95,97.13,63187.0,90.0148,90.1818,89.9313,90.0983,63187.0
2015-11-19 14:50:00,97.14,97.41,97.1,97.15,56235.0,90.1076,90.358,90.0705,90.1168,56235.0
2015-11-19 15:00:00,97.15,97.2,96.88,96.98,58231.0,90.1168,90.1632,89.8664,89.9591,58231.0
2015-11-19 15:10:00,96.98,97.12,96.93,96.98,55060.0,89.9591,90.089,89.9128,89.9591,55060.0
2015-11-19 15:20:00,96.98,97.41,96.97,97.34,73075.0,89.9591,90.358,89.9499,90.2931,73075.0
2015-11-19 15:30:00,97.34,97.4,97.03,97.1,95585.0,90.2931,90.3487,90.0055,90.0705,95585.0
2015-11-19 15:40:00,97.11,97.39,97.11,97.31,130848.0,90.0797,90.3395,90.0797,90.2653,130848.0
2015-11-19 15:50:00,97.31,97.58,97.28,97.42,252215.0,90.2653,90.5157,90.2374,90.3673,252215.0
2015-11-20 09:30:00,106.28,108.0,105.43,106.43,710813.0,98.5859,100.1814,97.7974,98.725,710813.0
2015-11-20 09:40:00,106.48,106.62,104.21,104.74,396396.0,98.7714,98.9013,96.6657,97.1574,396396.0
2015-11-20 09:50:00,104.74,105.03,102.67,102.82,331005.0,97.1574,97.4264,95.2372,95.3764,331005.0
2015-11-20 10:00:00,102.82,103.6,102.07,103.1,340701.0,95.3764,96.0999,94.6807,95.6361,340701.0
2015-11-20 10:10:00,103.16,104.17,102.6,102.7,288683.0,95.6917,96.6286,95.1723,95.265,288683.0
2015-11-20 10:20:00,102.7,103.0,102.28,102.88,219873.0,95.265,95.5433,94.8754,95.432,219873.0
2015-11-20 10:30:00,102.88,103.43,102.19,102.61,156422.0,95.432,95.9422,94.792,95.1816,156422.0
2015-11-20 10:40:00,102.66,103.14,102.0,102.5,145939.0,95.2279,95.6732,94.6157,95.0795,145939.0
2015-11-20 10:50:00,102.57,102.98,102.34,102.57,92535.0,95.1445,95.5248,94.9311,95.1445,92535.0
2015-11-20 11:00:00,102.59,103.0,102.54,102.87,123573.0,95.163,95.5433,95.1166,95.4227,123573.0
2015-11-20 11:10:00,102.92,102.99,102.25,102.43,90103.0,95.4691,95.534,94.8476,95.0146,90103.0
2015-11-20 11:20:00,102.47,102.57,101.55,101.67,115410.0,95.0517,95.1445,94.1983,94.3096,115410.0
2015-11-20 11:30:00,101.69,102.32,101.17,101.44,109789.0,94.3282,94.9126,93.8458,94.0963,109789.0
2015-11-20 11:40:00,101.48,102.29,101.47,101.91,108435.0,94.1334,94.8847,94.1241,94.5322,108435.0
2015-11-20 11:50:00,101.95,102.39,101.89,102.15,78891.0,94.5693,94.9775,94.5137,94.7549,78891.0
2015-11-20 12:00:00,102.15,102.48,101.84,102.45,72439.0,94.7549,95.061,94.4673,95.0331,72439.0
2015-11-20 12:10:00,102.47,102.7,101.9,102.67,91916.0,95.0517,95.265,94.523,95.2372,91916.0
2015-11-20 12:20:00,102.67,103.0,102.37,103.0,76554.0,95.2372,95.5433,94.9589,95.5433,76554.0
2015-11-20 12:30:00,103.0,103.14,102.78,102.92,65851.0,95.5433,95.6732,95.3393,95.4691,65851.0
2015-11-20 12:40:00,102.92,103.22,102.85,103.01,72236.0,95.4691,95.7474,95.4042,95.5526,72236.0
2015-11-20 12:50:00,102.99,103.11,102.88,102.95,52975.0,95.534,95.6454,95.432,95.4969,52975.0
2015-11-20 13:00:00,102.93,103.17,102.89,103.02,67596.0,95.4784,95.701,95.4413,95.5619,67596.0
2015-11-20 13:10:00,103.01,103.05,102.5,102.7,69550.0,95.5526,95.5897,95.0795,95.265,69550.0
2015-11-20 13:20:00,102.71,103.0,102.71,102.89,62080.0,95.2743,95.5433,95.2743,95.4413,62080.0
2015-11-20 13:30:00,102.93,103.15,102.81,102.87,53073.0,95.4784,95.6825,95.3671,95.4227,53073.0
2015-11-20 13:40:00,102.91,103.21,102.83,103.21,64958.0,95.4598,95.7381,95.3856,95.7381,64958.0
2015-11-20 13:50:00,103.2,103.72,103.13,103.67,91354.0,95.7288,96.2112,95.6639,96.1648,91354.0
2015-11-20 14:00:00,103.66,103.83,103.45,103.82,92004.0,96.1555,96.3132,95.9607,96.304,92004.0
2015-11-20 14:10:00,103.83,104.1,103.55,103.61,85434.0,96.3132,96.5637,96.0535,96.1092,85434.0
2015-11-20 14:20:00,103.61,103.75,103.16,103.34,81768.0,96.1092,96.239,95.6917,95.8587,81768.0
2015-11-20 14:30:00,103.33,103.61,103.08,103.61,102938.0,95.8494,96.1092,95.6175,96.1092,102938.0
2015-11-20 14:40:00,103.63,104.15,103.61,103.94,85401.0,96.1277,96.6101,96.1092,96.4153,85401.0
2015-11-20 14:50:00,103.93,103.95,103.29,103.29,87726.0,96.406,96.4245,95.8123,95.8123,87726.0
2015-11-20 15:00:00,103.3,103.71,103.25,103.33,124562.0,95.8216,96.2019,95.7752,95.8494,124562.0
2015-11-20 15:10:00,103.36,103.37,102.71,103.13,162720.0,95.8773,95.8865,95.2743,95.6639,162720.0
2015-11-20 15:20:00,103.12,103.45,103.12,103.27,181156.0,95.6546,95.9607,95.6546,95.7938,181156.0
2015-11-20 15:30:00,103.26,103.54,103.13,103.26,153806.0,95.7845,96.0442,95.6639,95.7845,153806.0
2015-11-20 15:40:00,103.26,103.45,103.2,103.21,170143.0,95.7845,95.9607,95.7288,95.7381,170143.0
2015-11-20 15:50:00,103.23,103.32,103.03,103.17,311854.0,95.7567,95.8402,95.5712,95.701,311854.0
2015-11-23 09:30:00,102.88,103.83,102.43,102.57,135530.0,95.432,96.3132,95.0146,95.1445,135530.0
2015-11-23 09:40:00,102.6,102.81,101.92,102.61,88899.0,95.1723,95.3671,94.5415,95.1816,88899.0
2015-11-23 09:50:00,102.6,102.97,102.47,102.85,49984.0,95.1723,95.5155,95.0517,95.4042,49984.0
2015-11-23 10:00:00,102.87,103.25,102.75,103.16,72653.0,95.4227,95.7752,95.3114,95.6917,72653.0
2015-11-23 10:10:00,103.15,103.16,102.52,102.56,69487.0,95.6825,95.6917,95.0981,95.1352,69487.0
2015-11-23 10:20:00,102.56,102.78,102.48,102.49,50924.0,95.1352,95.3393,95.061,95.0702,50924.0
2015-11-23 10:30:00,102.51,102.59,102.24,102.3,69304.0,95.0888,95.163,94.8383,94.894,69304.0
2015-11-23 10:40:00,102.31,102.48,102.25,102.31,46040.0,94.9033,95.061,94.8476,94.9033,46040.0
2015-11-23 10:50:00,102.31,102.37,102.06,102.26,78103.0,94.9033,94.9589,94.6714,94.8569,78103.0
2015-11-23 11:00:00,102.26,102.37,102.07,102.17,61530.0,94.8569,94.9589,94.6807,94.7734,61530.0
2015-11-23 11:10:00,102.16,102.34,102.05,102.25,40417.0,94.7641,94.9311,94.6621,94.8476,40417.0
2015-11-23 11:20:00,102.23,102.23,102.1,102.16,36710.0,94.8291,94.8291,94.7085,94.7641,36710.0
2015-11-23 11:30:00,102.18,102.43,102.15,102.18,49968.0,94.7827,95.0146,94.7549,94.7827,49968.0
2015-11-23 11:40:00,102.18,102.27,102.09,102.19,33500.0,94.7827,94.8662,94.6992,94.792,33500.0
2015-11-23 11:50:00,102.2,102.45,102.2,102.23,44713.0,94.8012,95.0331,94.8012,94.8291,44713.0
2015-11-23 12:00:00,102.24,102.36,102.04,102.11,53067.0,94.8383,94.9497,94.6528,94.7178,53067.0
2015-11-23 12:10:00,102.12,102.31,102.11,102.27,35559.0,94.727,94.9033,94.7178,94.8662,35559.0
2015-11-23 12:20:00,102.26,102.39,102.25,102.29,50731.0,94.8569,94.9775,94.8476,94.8847,50731.0
2015-11-23 12:30:00,102.27,102.28,101.99,102.04,48506.0,94.8662,94.8754,94.6064,94.6528,48506.0
2015-11-23 12:40:00,102.05,102.1,101.93,102.0,68888.0,94.6621,94.7085,94.5508,94.6157,68888.0
2015-11-23 12:50:00,102.0,102.0,101.83,101.85,39924.0,94.6157,94.6157,94.458,94.4766,39924.0
2015-11-23 13:00:00,101.85,101.93,101.77,101.82,25360.0,94.4766,94.5508,94.4024,94.4488,25360.0
2015-11-23 13:10:00,101.83,101.84,101.6,101.68,29238.0,94.458,94.4673,94.2447,94.3189,29238.0
2015-11-23 13:20:00,101.69,101.75,101.57,101.73,37812.0,94.3282,94.3838,94.2168,94.3653,37812.0
2015-11-23 13:30:00,101.7,101.71,101.57,101.66,33106.0,94.3374,94.3467,94.2168,94.3003,33106.0
2015-11-23 13:40:00,101.67,101.69,101.51,101.51,34023.0,94.3096,94.3282,94.1612,94.1612,34023.0
2015-11-23 13:50:00,101.49,101.61,101.38,101.54,42987.0,94.1426,94.254,94.0406,94.189,42987.0
2015-11-23 14:00:00,101.53,101.62,101.27,101.27,39935.0,94.1797,94.2632,93.9386,93.9386,39935.0
2015-11-23 14:10:00,101.27,101.35,101.12,101.22,46915.0,93.9386,94.0128,93.7994,93.8922,46915.0
2015-11-23 14:20:00,101.21,101.34,101.18,101.27,33580.0,93.8829,94.0035,93.8551,93.9386,33580.0
2015-11-23 14:30:00,101.27,101.38,101.12,101.13,47412.0,93.9386,94.0406,93.7994,93.8087,47412.0
2015-11-23 14:40:00,101.16,101.3,100.98,101.22,54817.0,93.8365,93.9664,93.6696,93.8922,54817.0
2015-11-23 14:50:00,101.28,101.38,101.18,101.38,72257.0,93.9478,94.0406,93.8551,94.0406,72257.0
2015-11-23 15:00:00,101.39,101.39,101.14,101.27,57392.0,94.0499,94.0499,93.818,93.9386,57392.0
2015-11-23 15:10:00,101.27,101.27,100.94,101.14,90640.0,93.9386,93.9386,93.6325,93.818,90640.0
2015-11-23 15:20:00,101.12,101.21,100.92,101.1,75813.0,93.7994,93.8829,93.6139,93.7809,75813.0
2015-11-23 15:30:00,101.11,101.16,100.94,101.04,87490.0,93.7902,93.8365,93.6325,93.7252,87490.0
2015-11-23 15:40:00,101.03,101.09,100.97,100.97,151377.0,93.7159,93.7716,93.6603,93.6603,151377.0
2015-11-23 15:50:00,100.97,101.07,100.91,101.05,225993.0,93.6603,93.753,93.6046,93.7345,225993.0
2015-11-24 09:30:00,100.04,100.75,98.06,98.76,197439.0,92.7976,93.4562,90.961,91.6103,197439.0
2015-11-24 09:40:00,98.76,98.88,97.72,98.19,175863.0,91.6103,91.7216,90.6456,91.0815,175863.0
2015-11-24 09:50:00,98.23,98.63,98.0,98.23,137133.0,91.1186,91.4897,90.9053,91.1186,137133.0
2015-11-24 10:00:00,98.24,98.61,98.12,98.52,97368.0,91.1279,91.4711,91.0166,91.3877,97368.0
2015-11-24 10:10:00,98.52,98.56,98.4,98.55,85488.0,91.3877,91.4248,91.2763,91.4155,85488.0
2015-11-24 10:20:00,98.55,98.63,98.4,98.4,70492.0,91.4155,91.4897,91.2763,91.2763,70492.0
2015-11-24 10:30:00,98.4,98.49,98.09,98.14,59593.0,91.2763,91.3598,90.9888,91.0352,59593.0
2015-11-24 10:40:00,98.14,98.27,97.97,98.08,91454.0,91.0352,91.1558,90.8775,90.9795,91454.0
2015-11-24 10:50:00,98.07,98.33,98.0,98.2,113149.0,90.9702,91.2114,90.9053,91.0908,113149.0
2015-11-24 11:00:00,98.2,98.26,97.86,98.16,72479.0,91.0908,91.1465,90.7754,91.0537,72479.0
2015-11-24 11:10:00,98.18,98.35,98.14,98.17,59091.0,91.0723,91.23,91.0352,91.063,59091.0
2015-11-24 11:20:00,98.23,98.48,98.17,98.31,51784.0,91.1186,91.3506,91.063,91.1929,51784.0
2015-11-24 11:30:00,98.33,98.72,98.3,98.6,53035.0,91.2114,91.5732,91.1836,91.4619,53035.0
2015-11-24 11:40:00,98.58,98.62,98.44,98.56,41329.0,91.4433,91.4804,91.3134,91.4248,41329.0
2015-11-24 11:50:00,98.58,98.95,98.53,98.79,61237.0,91.4433,91.7865,91.3969,91.6381,61237.0
2015-11-24 12:00:00,98.8,98.82,98.55,98.61,50188.0,91.6474,91.6659,91.4155,91.4711,50188.0
2015-11-24 12:10:00,98.64,98.77,98.59,98.59,67332.0,91.499,91.6196,91.4526,91.4526,67332.0
2015-11-24 12:20:00,98.58,98.75,98.48,98.73,52815.0,91.4433,91.601,91.3506,91.5825,52815.0
2015-11-24 12:30:00,98.71,98.81,98.67,98.67,32233.0,91.5639,91.6567,91.5268,91.5268,32233.0
2015-11-24 12:40:00,98.7,98.75,98.5,98.57,30434.0,91.5546,91.601,91.3691,91.434,30434.0
2015-11-24 12:50:00,98.59,98.8,98.57,98.66,29630.0,91.4526,91.6474,91.434,91.5175,29630.0
2015-11-24 13:00:00,98.65,98.96,98.65,98.95,35450.0,91.5082,91.7958,91.5082,91.7865,35450.0
2015-11-24 13:10:00,98.96,99.04,98.77,98.79,72250.0,91.7958,91.87,91.6196,91.6381,72250.0
2015-11-24 13:20:00,98.79,99.2,98.79,99.16,41239.0,91.6381,92.0184,91.6381,91.9813,41239.0
2015-11-24 13:30:00,99.16,99.27,99.16,99.18,34146.0,91.9813,92.0834,91.9813,91.9999,34146.0
2015-11-24 13:40:00,99.18,99.35,99.18,99.22,40282.0,91.9999,92.1576,91.9999,92.037,40282.0
2015-11-24 13:50:00,99.21,99.3,99.2,99.27,41863.0,92.0277,92.1112,92.0184,92.0834,41863.0
2015-11-24 14:00:00,99.28,99.8,99.27,99.75,62191.0,92.0926,92.575,92.0834,92.5286,62191.0
2015-11-24 14:10:00,99.71,99.71,99.38,99.48,51477.0,92.4915,92.4915,92.1854,92.2782,51477.0
2015-11-24 14:20:00,99.48,99.59,99.33,99.41,44698.0,92.2782,92.3802,92.139,92.2132,44698.0
2015-11-24 14:30:00,99.38,99.64,99.36,99.59,48333.0,92.1854,92.4266,92.1668,92.3802,48333.0
2015-11-24 14:40:00,99.61,99.78,99.56,99.76,47250.0,92.3987,92.5564,92.3524,92.5379,47250.0
2015-11-24 14:50:00,99.74,99.94,99.67,99.84,52394.0,92.5193,92.7049,92.4544,92.6121,52394.0
2015-11-24 15:00:00,99.84,100.0,99.74,99.95,66117.0,92.6121,92.7605,92.5193,92.7141,66117.0
2015-11-24 15:10:00,99.94,100.21,99.92,100.12,61761.0,92.7049,92.9553,92.6863,92.8718,61761.0
2015-11-24 15:20:00,100.11,100.16,99.84,99.94,100501.0,92.8625,92.9089,92.6121,92.7049,100501.0
2015-11-24 15:30:00,99.94,100.01,99.73,99.76,85336.0,92.7049,92.7698,92.5101,92.5379,85336.0
2015-11-24 15:40:00,99.76,99.9,99.71,99.72,110347.0,92.5379,92.6677,92.4915,92.5008,110347.0
2015-11-24 15:50:00,99.71,99.8,99.61,99.76,182271.0,92.4915,92.575,92.3987,92.5379,182271.0
2015-11-25 09:30:00,99.98,100.18,99.43,100.17,39297.0,92.742,92.9275,92.2318,92.9182,39297.0
2015-11-25 09:40:00,100.16,100.21,99.7,99.93,47341.0,92.9089,92.9553,92.4822,92.6956,47341.0
2015-11-25 09:50:00,99.93,100.15,99.93,100.12,26759.0,92.6956,92.8997,92.6956,92.8718,26759.0
2015-11-25 10:00:00,100.1,100.11,99.77,99.91,32343.0,92.8533,92.8625,92.5472,92.677,32343.0
2015-11-25 10:10:00,99.86,100.22,99.85,100.11,34840.0,92.6306,92.9646,92.6214,92.8625,34840.0
2015-11-25 10:20:00,100.14,100.35,100.1,100.2,48893.0,92.8904,93.0852,92.8533,92.946,48893.0
2015-11-25 10:30:00,100.22,100.66,100.21,100.59,62109.0,92.9646,93.3727,92.9553,93.3078,62109.0
2015-11-25 10:40:00,100.6,100.72,100.6,100.69,48602.0,93.3171,93.4284,93.3171,93.4006,48602.0
2015-11-25 10:50:00,100.72,100.87,100.7,100.8,35606.0,93.4284,93.5675,93.4098,93.5026,35606.0
2015-11-25 11:00:00,100.8,100.8,100.39,100.47,40283.0,93.5026,93.5026,93.1223,93.1965,40283.0
2015-11-25 11:10:00,100.47,100.53,100.36,100.53,33070.0,93.1965,93.2521,93.0944,93.2521,33070.0
2015-11-25 11:20:00,100.51,100.52,100.14,100.17,25796.0,93.2336,93.2429,92.8904,92.9182,25796.0
2015-11-25 11:30:00,100.17,100.37,100.16,100.23,21643.0,92.9182,93.1037,92.9089,92.9739,21643.0
2015-11-25 11:40:00,100.24,100.31,100.16,100.29,19860.0,92.9831,93.0481,92.9089,93.0295,19860.0
2015-11-25 11:50:00,100.29,100.38,100.29,100.34,18370.0,93.0295,93.113,93.0295,93.0759,18370.0
2015-11-25 12:00:00,100.35,100.5,100.29,100.48,25349.0,93.0852,93.2243,93.0295,93.2058,25349.0
2015-11-25 12:10:00,100.48,100.63,100.48,100.61,31203.0,93.2058,93.3449,93.2058,93.3263,31203.0
2015-11-25 12:20:00,100.62,100.73,100.59,100.7,33059.0,93.3356,93.4377,93.3078,93.4098,33059.0
2015-11-25 12:30:00,100.68,100.71,100.57,100.59,23560.0,93.3913,93.4191,93.2892,93.3078,23560.0
2015-11-25 12:40:00,100.59,100.62,100.48,100.48,19342.0,93.3078,93.3356,93.2058,93.2058,19342.0
2015-11-25 12:50:00,100.47,100.56,100.47,100.49,21306.0,93.1965,93.28,93.1965,93.215,21306.0
2015-11-25 13:00:00,100.49,100.51,100.38,100.38,23453.0,93.215,93.2336,93.113,93.113,23453.0
2015-11-25 13:10:00,100.4,100.48,100.33,100.33,25549.0,93.1316,93.2058,93.0666,93.0666,25549.0
2015-11-25 13:20:00,100.33,100.37,100.14,100.22,28957.0,93.0666,93.1037,92.8904,92.9646,28957.0
2015-11-25 13:30:00,100.22,100.26,100.07,100.07,34979.0,92.9646,93.0017,92.8254,92.8254,34979.0
2015-11-25 13:40:00,100.07,100.1,99.93,100.02,29011.0,92.8254,92.8533,92.6956,92.7791,29011.0
2015-11-25 13:50:00,100.01,100.02,99.86,99.89,37108.0,92.7698,92.7791,92.6306,92.6585,37108.0
2015-11-25 14:00:00,99.9,99.96,99.85,99.88,45854.0,92.6677,92.7234,92.6214,92.6492,45854.0
2015-11-25 14:10:00,99.89,100.26,99.89,100.25,60447.0,92.6585,93.0017,92.6585,92.9924,60447.0
2015-11-25 14:20:00,100.26,100.3,100.2,100.27,37743.0,93.0017,93.0388,92.946,93.011,37743.0
2015-11-25 14:30:00,100.26,100.28,100.06,100.1,42316.0,93.0017,93.0202,92.8162,92.8533,42316.0
2015-11-25 14:40:00,100.1,100.21,100.07,100.12,36875.0,92.8533,92.9553,92.8254,92.8718,36875.0
2015-11-25 14:50:00,100.12,100.16,99.94,99.96,58851.0,92.8718,92.9089,92.7049,92.7234,58851.0
2015-11-25 15:00:00,99.96,100.05,99.96,100.03,30440.0,92.7234,92.8069,92.7234,92.7883,30440.0
2015-11-25 15:10:00,100.03,100.05,99.95,99.98,59932.0,92.7883,92.8069,92.7141,92.742,59932.0
2015-11-25 15:20:00,99.97,100.16,99.97,100.14,50903.0,92.7327,92.9089,92.7327,92.8904,50903.0
2015-11-25 15:30:00,100.14,100.14,99.97,99.97,51488.0,92.8904,92.8904,92.7327,92.7327,51488.0
2015-11-25 15:40:00,99.97,100.0,99.87,99.91,100197.0,92.7327,92.7605,92.6399,92.677,100197.0
2015-11-25 15:50:00,99.91,99.92,99.77,99.84,138417.0,92.677,92.6863,92.5472,92.6121,138417.0
2015-11-27 09:30:00,100.09,100.76,99.89,100.55,96419.0,92.844,93.4655,92.6585,93.2707,96419.0
2015-11-27 09:40:00,100.64,100.64,99.96,100.03,70878.0,93.3542,93.3542,92.7234,92.7883,70878.0
2015-11-27 09:50:00,99.99,100.11,99.79,99.84,37049.0,92.7512,92.8625,92.5657,92.6121,37049.0
2015-11-27 10:00:00,99.83,99.91,99.65,99.91,40596.0,92.6028,92.677,92.4358,92.677,40596.0
2015-11-27 10:10:00,99.87,100.05,99.78,99.79,48979.0,92.6399,92.8069,92.5564,92.5657,48979.0
2015-11-27 10:20:00,99.79,100.17,99.72,100.17,66344.0,92.5657,92.9182,92.5008,92.9182,66344.0
2015-11-27 10:30:00,100.17,100.28,100.06,100.09,41171.0,92.9182,93.0202,92.8162,92.844,41171.0
2015-11-27 10:40:00,100.08,100.38,100.07,100.24,38832.0,92.8347,93.113,92.8254,92.9831,38832.0
2015-11-27 10:50:00,100.22,100.3,100.11,100.12,44501.0,92.9646,93.0388,92.8625,92.8718,44501.0
2015-11-27 11:00:00,100.12,100.35,100.12,100.28,29498.0,92.8718,93.0852,92.8718,93.0202,29498.0
2015-11-27 11:10:00,100.27,100.57,100.25,100.55,37288.0,93.011,93.2892,92.9924,93.2707,37288.0
2015-11-27 11:20:00,100.57,100.69,100.48,100.62,30688.0,93.2892,93.4006,93.2058,93.3356,30688.0
2015-11-27 11:30:00,100.61,100.68,100.56,100.57,27737.0,93.3263,93.3913,93.28,93.2892,27737.0
2015-11-27 11:40:00,100.54,100.59,100.38,100.46,28255.0,93.2614,93.3078,93.113,93.1872,28255.0
2015-11-27 11:50:00,100.48,100.54,100.39,100.42,36605.0,93.2058,93.2614,93.1223,93.1501,36605.0
2015-11-27 12:00:00,100.42,100.49,100.3,100.32,30831.0,93.1501,93.215,93.0388,93.0573,30831.0
2015-11-27 12:10:00,100.29,100.54,100.22,100.48,30661.0,93.0295,93.2614,92.9646,93.2058,30661.0
2015-11-27 12:20:00,100.48,100.49,100.33,100.48,27102.0,93.2058,93.215,93.0666,93.2058,27102.0
2015-11-27 12:30:00,100.48,100.49,100.34,100.41,40654.0,93.2058,93.215,93.0759,93.1408,40654.0
2015-11-27 12:40:00,100.41,100.49,100.33,100.34,44019.0,93.1408,93.215,93.0666,93.0759,44019.0
2015-11-27 12:50:00,100.32,100.32,100.15,100.18,69650.0,93.0573,93.0573,92.8997,92.9275,69650.0
2015-11-30 09:30:00,100.38,100.72,99.01,100.06,71586.0,93.113,93.4284,91.8422,92.8162,71586.0
2015-11-30 09:40:00,100.06,100.14,99.43,99.43,43784.0,92.8162,92.8904,92.2318,92.2318,43784.0
2015-11-30 09:50:00,99.43,99.85,99.13,99.47,35682.0,92.2318,92.6214,91.9535,92.2689,35682.0
2015-11-30 10:00:00,99.51,99.52,99.14,99.42,41013.0,92.306,92.3153,91.9628,92.2225,41013.0
2015-11-30 10:10:00,99.43,99.54,99.18,99.43,32434.0,92.2318,92.3338,91.9999,92.2318,32434.0
2015-11-30 10:20:00,99.45,99.59,99.43,99.52,23400.0,92.2503,92.3802,92.2318,92.3153,23400.0
2015-11-30 10:30:00,99.54,99.77,99.46,99.77,36323.0,92.3338,92.5472,92.2596,92.5472,36323.0
2015-11-30 10:40:00,99.79,99.83,99.49,99.68,32297.0,92.5657,92.6028,92.2874,92.4637,32297.0
2015-11-30 10:50:00,99.69,99.73,99.34,99.37,28861.0,92.473,92.5101,92.1483,92.1761,28861.0
2015-11-30 11:00:00,99.38,99.48,99.38,99.46,26789.0,92.1854,92.2782,92.1854,92.2596,26789.0
2015-11-30 11:10:00,99.47,99.57,99.36,99.4,25349.0,92.2689,92.3616,92.1668,92.2039,25349.0
2015-11-30 11:20:00,99.42,99.52,99.27,99.34,51356.0,92.2225,92.3153,92.0834,92.1483,51356.0
2015-11-30 11:30:00,99.37,99.51,99.36,99.44,15903.0,92.1761,92.306,92.1668,92.2411,15903.0
2015-11-30 11:40:00,99.45,99.48,99.26,99.28,25865.0,92.2503,92.2782,92.0741,92.0926,25865.0
2015-11-30 11:50:00,99.26,99.38,99.26,99.32,15907.0,92.0741,92.1854,92.0741,92.1297,15907.0
2015-11-30 12:00:00,99.31,99.47,99.31,99.42,14678.0,92.1205,92.2689,92.1205,92.2225,14678.0
2015-11-30 12:10:00,99.41,99.48,99.31,99.48,16317.0,92.2132,92.2782,92.1205,92.2782,16317.0
2015-11-30 12:20:00,99.49,99.55,99.42,99.45,15943.0,92.2874,92.3431,92.2225,92.2503,15943.0
2015-11-30 12:30:00,99.47,99.48,99.36,99.44,16291.0,92.2689,92.2782,92.1668,92.2411,16291.0
2015-11-30 12:40:00,99.43,99.63,99.37,99.56,20908.0,92.2318,92.4173,92.1761,92.3524,20908.0
2015-11-30 12:50:00,99.57,99.67,99.47,99.57,14927.0,92.3616,92.4544,92.2689,92.3616,14927.0
2015-11-30 13:00:00,99.57,99.81,99.57,99.73,17491.0,92.3616,92.5843,92.3616,92.5101,17491.0
2015-11-30 13:10:00,99.71,99.81,99.65,99.81,22850.0,92.4915,92.5843,92.4358,92.5843,22850.0
2015-11-30 13:20:00,99.78,99.92,99.72,99.91,23392.0,92.5564,92.6863,92.5008,92.677,23392.0
2015-11-30 13:30:00,99.89,99.97,99.86,99.94,23238.0,92.6585,92.7327,92.6306,92.7049,23238.0
2015-11-30 13:40:00,99.94,100.1,99.92,100.07,25993.0,92.7049,92.8533,92.6863,92.8254,25993.0
2015-11-30 13:50:00,100.09,100.31,100.09,100.31,26761.0,92.844,93.0481,92.844,93.0481,26761.0
2015-11-30 14:00:00,100.3,100.53,100.3,100.49,29793.0,93.0388,93.2521,93.0388,93.215,29793.0
2015-11-30 14:10:00,100.52,100.69,100.51,100.65,38795.0,93.2429,93.4006,93.2336,93.3635,38795.0
2015-11-30 14:20:00,100.68,100.75,100.62,100.73,36800.0,93.3913,93.4562,93.3356,93.4377,36800.0
2015-11-30 14:30:00,100.72,100.76,100.54,100.63,31867.0,93.4284,93.4655,93.2614,93.3449,31867.0
2015-11-30 14:40:00,100.62,100.72,100.58,100.65,33815.0,93.3356,93.4284,93.2985,93.3635,33815.0
2015-11-30 14:50:00,100.63,100.69,100.59,100.63,36742.0,93.3449,93.4006,93.3078,93.3449,36742.0
2015-11-30 15:00:00,100.64,100.65,100.54,100.64,36263.0,93.3542,93.3635,93.2614,93.3542,36263.0
2015-11-30 15:10:00,100.65,100.72,100.52,100.66,78943.0,93.3635,93.4284,93.2429,93.3727,78943.0
2015-11-30 15:20:00,100.65,100.66,100.49,100.57,61509.0,93.3635,93.3727,93.215,93.2892,61509.0
2015-11-30 15:30:00,100.54,100.7,100.54,100.63,62971.0,93.2614,93.4098,93.2614,93.3449,62971.0
2015-11-30 15:40:00,100.63,100.66,100.33,100.53,102226.0,93.3449,93.3727,93.0666,93.2521,102226.0
2015-11-30 15:50:00,100.36,100.52,100.24,100.31,356191.0,93.0944,93.2429,92.9831,93.0481,356191.0
2015-12-01 09:30:00,100.94,102.58,100.61,101.41,87768.0,93.6325,95.1537,93.3263,94.0684,87768.0
2015-12-01 09:40:00,101.46,101.46,100.73,100.73,31951.0,94.1148,94.1148,93.4377,93.4377,31951.0
2015-12-01 09:50:00,100.79,101.6,100.78,101.54,62445.0,93.4933,94.2447,93.484,94.189,62445.0
2015-12-01 10:00:00,101.53,101.57,101.26,101.26,72693.0,94.1797,94.2168,93.9293,93.9293,72693.0
2015-12-01 10:10:00,101.26,101.38,100.83,100.95,55616.0,93.9293,94.0406,93.5304,93.6417,55616.0
2015-12-01 10:20:00,100.94,101.23,100.93,101.14,27915.0,93.6325,93.9015,93.6232,93.818,27915.0
2015-12-01 10:30:00,101.04,101.23,100.96,101.13,24987.0,93.7252,93.9015,93.651,93.8087,24987.0
2015-12-01 10:40:00,101.14,101.41,101.13,101.32,32935.0,93.818,94.0684,93.8087,93.9849,32935.0
2015-12-01 10:50:00,101.3,101.38,101.21,101.34,31601.0,93.9664,94.0406,93.8829,94.0035,31601.0
2015-12-01 11:00:00,101.32,101.4,101.22,101.25,22057.0,93.9849,94.0592,93.8922,93.92,22057.0
2015-12-01 11:10:00,101.24,101.5,101.24,101.47,25932.0,93.9107,94.1519,93.9107,94.1241,25932.0
2015-12-01 11:20:00,101.45,101.67,101.41,101.47,23951.0,94.1055,94.3096,94.0684,94.1241,23951.0
2015-12-01 11:30:00,101.48,101.57,101.27,101.27,14514.0,94.1334,94.2168,93.9386,93.9386,14514.0
2015-12-01 11:40:00,101.27,101.59,101.27,101.58,9156.0,93.9386,94.2354,93.9386,94.2261,9156.0
2015-12-01 11:50:00,101.58,101.61,101.37,101.59,21952.0,94.2261,94.254,94.0313,94.2354,21952.0
2015-12-01 12:00:00,101.56,101.68,101.48,101.58,23371.0,94.2076,94.3189,94.1334,94.2261,23371.0
2015-12-01 12:10:00,101.55,101.6,101.31,101.33,20871.0,94.1983,94.2447,93.9757,93.9942,20871.0
2015-12-01 12:20:00,101.31,101.67,101.31,101.54,16240.0,93.9757,94.3096,93.9757,94.189,16240.0
2015-12-01 12:30:00,101.56,101.65,101.52,101.62,21146.0,94.2076,94.2911,94.1705,94.2632,21146.0
2015-12-01 12:40:00,101.61,101.72,101.5,101.61,16715.0,94.254,94.356,94.1519,94.254,16715.0
2015-12-01 12:50:00,101.59,101.61,101.5,101.55,15398.0,94.2354,94.254,94.1519,94.1983,15398.0
2015-12-01 13:00:00,101.52,101.53,101.41,101.51,10969.0,94.1705,94.1797,94.0684,94.1612,10969.0
2015-12-01 13:10:00,101.52,101.56,101.38,101.42,14250.0,94.1705,94.2076,94.0406,94.0777,14250.0
2015-12-01 13:20:00,101.37,101.44,101.3,101.43,17544.0,94.0313,94.0963,93.9664,94.087,17544.0
2015-12-01 13:30:00,101.44,101.48,101.23,101.24,26549.0,94.0963,94.1334,93.9015,93.9107,26549.0
2015-12-01 13:40:00,101.25,101.32,101.14,101.25,20952.0,93.92,93.9849,93.818,93.92,20952.0
2015-12-01 13:50:00,101.26,101.43,101.24,101.32,18741.0,93.9293,94.087,93.9107,93.9849,18741.0
2015-12-01 14:00:00,101.31,101.57,101.28,101.55,20341.0,93.9757,94.2168,93.9478,94.1983,20341.0
2015-12-01 14:10:00,101.54,101.59,101.42,101.47,17639.0,94.189,94.2354,94.0777,94.1241,17639.0
2015-12-01 14:20:00,101.49,101.65,101.47,101.59,18722.0,94.1426,94.2911,94.1241,94.2354,18722.0
2015-12-01 14:30:00,101.58,101.61,101.42,101.43,35285.0,94.2261,94.254,94.0777,94.087,35285.0
2015-12-01 14:40:00,101.42,101.53,101.29,101.41,26512.0,94.0777,94.1797,93.9571,94.0684,26512.0
2015-12-01 14:50:00,101.41,101.45,101.23,101.23,26628.0,94.0684,94.1055,93.9015,93.9015,26628.0
2015-12-01 15:00:00,101.24,101.34,101.1,101.21,38237.0,93.9107,94.0035,93.7809,93.8829,38237.0
2015-12-01 15:10:00,101.22,101.24,101.14,101.22,42223.0,93.8922,93.9107,93.818,93.8922,42223.0
2015-12-01 15:20:00,101.23,101.25,101.11,101.23,54543.0,93.9015,93.92,93.7902,93.9015,54543.0
2015-12-01 15:30:00,101.23,101.38,101.21,101.24,47277.0,93.9015,94.0406,93.8829,93.9107,47277.0
2015-12-01 15:40:00,101.24,101.52,101.24,101.43,54135.0,93.9107,94.1705,93.9107,94.087,54135.0
2015-12-01 15:50:00,101.42,101.81,101.42,101.79,259166.0,94.0777,94.4395,94.0777,94.4209,259166.0
2015-12-02 09:30:00,101.33,101.8,100.99,101.27,43292.0,93.9942,94.4302,93.6788,93.9386,43292.0
2015-12-02 09:40:00,101.27,101.28,100.75,100.92,35038.0,93.9386,93.9478,93.4562,93.6139,35038.0
2015-12-02 09:50:00,100.89,100.98,100.72,100.98,26126.0,93.5861,93.6696,93.4284,93.6696,26126.0
2015-12-02 10:00:00,101.0,101.03,100.73,100.73,30391.0,93.6881,93.7159,93.4377,93.4377,30391.0
2015-12-02 10:10:00,100.71,100.74,100.44,100.69,46750.0,93.4191,93.4469,93.1687,93.4006,46750.0
2015-12-02 10:20:00,100.73,100.76,100.57,100.59,22375.0,93.4377,93.4655,93.2892,93.3078,22375.0
2015-12-02 10:30:00,100.6,100.79,100.48,100.78,40379.0,93.3171,93.4933,93.2058,93.484,40379.0
2015-12-02 10:40:00,100.79,100.79,100.47,100.49,56617.0,93.4933,93.4933,93.1965,93.215,56617.0
2015-12-02 10:50:00,100.5,100.76,100.49,100.69,27111.0,93.2243,93.4655,93.215,93.4006,27111.0
2015-12-02 11:00:00,100.67,100.67,100.43,100.55,47632.0,93.382,93.382,93.1594,93.2707,47632.0
2015-12-02 11:10:00,100.56,100.57,100.37,100.46,28293.0,93.28,93.2892,93.1037,93.1872,28293.0
2015-12-02 11:20:00,100.45,100.53,100.4,100.48,26840.0,93.1779,93.2521,93.1316,93.2058,26840.0
2015-12-02 11:30:00,100.48,100.49,100.27,100.33,25518.0,93.2058,93.215,93.011,93.0666,25518.0
2015-12-02 11:40:00,100.34,100.36,100.15,100.17,21536.0,93.0759,93.0944,92.8997,92.9182,21536.0
2015-12-02 11:50:00,100.16,100.25,100.13,100.22,20205.0,92.9089,92.9924,92.8811,92.9646,20205.0
2015-12-02 12:00:00,100.24,100.4,100.24,100.38,17874.0,92.9831,93.1316,92.9831,93.113,17874.0
2015-12-02 12:10:00,100.38,100.39,100.25,100.26,19964.0,93.113,93.1223,92.9924,93.0017,19964.0
2015-12-02 12:20:00,100.26,100.45,100.24,100.44,18973.0,93.0017,93.1779,92.9831,93.1687,18973.0
2015-12-02 12:30:00,100.43,100.52,100.37,100.51,18535.0,93.1594,93.2429,93.1037,93.2336,18535.0
2015-12-02 12:40:00,100.49,100.58,100.46,100.58,16317.0,93.215,93.2985,93.1872,93.2985,16317.0
2015-12-02 12:50:00,100.59,100.7,100.54,100.62,19780.0,93.3078,93.4098,93.2614,93.3356,19780.0
2015-12-02 13:00:00,100.56,100.57,100.47,100.47,13560.0,93.28,93.2892,93.1965,93.1965,13560.0
2015-12-02 13:10:00,100.46,100.52,100.39,100.41,15978.0,93.1872,93.2429,93.1223,93.1408,15978.0
2015-12-02 13:20:00,100.41,100.53,100.4,100.42,16474.0,93.1408,93.2521,93.1316,93.1501,16474.0
2015-12-02 13:30:00,100.42,100.46,100.19,100.2,23821.0,93.1501,93.1872,92.9368,92.946,23821.0
2015-12-02 13:40:00,100.21,100.32,100.18,100.2,13775.0,92.9553,93.0573,92.9275,92.946,13775.0
2015-12-02 13:50:00,100.19,100.21,100.0,100.02,42282.0,92.9368,92.9553,92.7605,92.7791,42282.0
2015-12-02 14:00:00,100.05,100.05,99.75,99.88,35926.0,92.8069,92.8069,92.5286,92.6492,35926.0
2015-12-02 14:10:00,99.87,99.87,99.6,99.64,23000.0,92.6399,92.6399,92.3895,92.4266,23000.0
2015-12-02 14:20:00,99.67,99.81,99.65,99.75,23981.0,92.4544,92.5843,92.4358,92.5286,23981.0
2015-12-02 14:30:00,99.75,99.77,99.57,99.66,26174.0,92.5286,92.5472,92.3616,92.4451,26174.0
2015-12-02 14:40:00,99.63,99.67,99.33,99.46,29896.0,92.4173,92.4544,92.139,92.2596,29896.0
2015-12-02 14:50:00,99.44,99.55,99.37,99.45,28201.0,92.2411,92.3431,92.1761,92.2503,28201.0
2015-12-02 15:00:00,99.48,99.61,99.42,99.6,28604.0,92.2782,92.3987,92.2225,92.3895,28604.0
2015-12-02 15:10:00,99.57,99.7,99.54,99.63,38951.0,92.3616,92.4822,92.3338,92.4173,38951.0
2015-12-02 15:20:00,99.64,99.65,99.49,99.5,42062.0,92.4266,92.4358,92.2874,92.2967,42062.0
2015-12-02 15:30:00,99.5,99.61,99.4,99.45,53894.0,92.2967,92.3987,92.2039,92.2503,53894.0
2015-12-02 15:40:00,99.45,99.54,99.27,99.27,73867.0,92.2503,92.3338,92.0834,92.0834,73867.0
2015-12-02 15:50:00,99.27,99.54,99.26,99.49,141237.0,92.0834,92.3338,92.0741,92.2874,141237.0
2015-12-03 09:30:00,99.46,99.91,99.19,99.21,54726.0,92.2596,92.677,92.0091,92.0277,54726.0
2015-12-03 09:40:00,99.25,99.34,98.76,98.76,26147.0,92.0648,92.1483,91.6103,91.6103,26147.0
2015-12-03 09:50:00,98.72,99.03,98.59,98.77,16698.0,91.5732,91.8607,91.4526,91.6196,16698.0
2015-12-03 10:00:00,98.79,98.83,98.07,98.14,32669.0,91.6381,91.6752,90.9702,91.0352,32669.0
2015-12-03 10:10:00,98.15,98.66,98.14,98.39,24511.0,91.0444,91.5175,91.0352,91.2671,24511.0
2015-12-03 10:20:00,98.35,98.8,98.12,98.57,42018.0,91.23,91.6474,91.0166,91.434,42018.0
2015-12-03 10:30:00,98.51,98.73,98.3,98.38,57328.0,91.3784,91.5825,91.1836,91.2578,57328.0
2015-12-03 10:40:00,98.34,98.8,98.31,98.77,15678.0,91.2207,91.6474,91.1929,91.6196,15678.0
2015-12-03 10:50:00,98.77,98.93,98.68,98.77,18783.0,91.6196,91.768,91.5361,91.6196,18783.0
2015-12-03 11:00:00,98.76,98.89,98.68,98.83,15907.0,91.6103,91.7309,91.5361,91.6752,15907.0
2015-12-03 11:10:00,98.82,99.15,98.8,99.03,23027.0,91.6659,91.972,91.6474,91.8607,23027.0
2015-12-03 11:20:00,99.09,99.14,98.89,99.12,23887.0,91.9164,91.9628,91.7309,91.9442,23887.0
2015-12-03 11:30:00,99.08,99.08,98.63,98.65,21330.0,91.9071,91.9071,91.4897,91.5082,21330.0
2015-12-03 11:40:00,98.67,98.67,98.47,98.54,17631.0,91.5268,91.5268,91.3413,91.4062,17631.0
2015-12-03 11:50:00,98.56,98.83,98.51,98.79,21061.0,91.4248,91.6752,91.3784,91.6381,21061.0
2015-12-03 12:00:00,98.8,98.89,98.43,98.43,12342.0,91.6474,91.7309,91.3042,91.3042,12342.0
2015-12-03 12:10:00,98.47,98.53,98.12,98.17,25515.0,91.3413,91.3969,91.0166,91.063,25515.0
2015-12-03 12:20:00,98.11,98.15,97.74,97.84,40013.0,91.0073,91.0444,90.6641,90.7569,40013.0
2015-12-03 12:30:00,97.83,97.96,97.65,97.84,33287.0,90.7476,90.8682,90.5806,90.7569,33287.0
2015-12-03 12:40:00,97.83,97.9,97.65,97.84,33699.0,90.7476,90.8125,90.5806,90.7569,33699.0
2015-12-03 12:50:00,97.87,97.89,97.45,97.47,42104.0,90.7847,90.8033,90.3951,90.4137,42104.0
2015-12-03 13:00:00,97.44,97.48,97.22,97.27,31701.0,90.3858,90.4229,90.1818,90.2281,31701.0
2015-12-03 13:10:00,97.28,97.41,97.23,97.28,39384.0,90.2374,90.358,90.191,90.2374,39384.0
2015-12-03 13:20:00,97.27,97.35,97.14,97.27,46811.0,90.2281,90.3024,90.1076,90.2281,46811.0
2015-12-03 13:30:00,97.28,97.3,96.97,97.0,48335.0,90.2374,90.256,89.9499,89.9777,48335.0
2015-12-03 13:40:00,96.98,97.05,96.65,96.67,46234.0,89.9591,90.0241,89.653,89.6716,46234.0
2015-12-03 13:50:00,96.69,96.9,96.62,96.9,37609.0,89.6901,89.8849,89.6252,89.8849,37609.0
2015-12-03 14:00:00,96.9,96.94,96.53,96.61,65169.0,89.8849,89.922,89.5417,89.6159,65169.0
2015-12-03 14:10:00,96.61,96.85,96.59,96.68,44810.0,89.6159,89.8386,89.5974,89.6809,44810.0
2015-12-03 14:20:00,96.65,96.69,96.34,96.35,50539.0,89.653,89.6901,89.3655,89.3748,50539.0
2015-12-03 14:30:00,96.38,96.46,96.15,96.23,55380.0,89.4026,89.4768,89.1892,89.2634,55380.0
2015-12-03 14:40:00,96.25,96.25,95.94,96.18,60068.0,89.282,89.282,88.9944,89.2171,60068.0
2015-12-03 14:50:00,96.18,96.52,96.12,96.5,77528.0,89.2171,89.5324,89.1614,89.5139,77528.0
2015-12-03 15:00:00,96.47,96.54,96.22,96.26,94728.0,89.4861,89.551,89.2542,89.2913,94728.0
2015-12-03 15:10:00,96.25,96.34,96.09,96.13,86638.0,89.282,89.3655,89.1336,89.1707,86638.0
2015-12-03 15:20:00,96.11,96.43,96.1,96.19,99494.0,89.1521,89.449,89.1428,89.2263,99494.0
2015-12-03 15:30:00,96.19,96.53,96.14,96.49,109645.0,89.2263,89.5417,89.18,89.5046,109645.0
2015-12-03 15:40:00,96.49,96.49,96.26,96.37,146040.0,89.5046,89.5046,89.2913,89.3933,146040.0
2015-12-03 15:50:00,96.27,96.48,96.09,96.38,474706.0,89.3005,89.4953,89.1336,89.4026,474706.0
2015-12-04 09:30:00,96.81,97.94,96.73,97.28,56547.0,89.8014,90.8496,89.7272,90.2374,56547.0
2015-12-04 09:40:00,97.23,97.77,97.23,97.34,48272.0,90.191,90.692,90.191,90.2931,48272.0
2015-12-04 09:50:00,97.34,97.56,97.18,97.5,33073.0,90.2931,90.4972,90.1447,90.4415,33073.0
2015-12-04 10:00:00,97.52,97.58,96.96,96.98,49802.0,90.46,90.5157,89.9406,89.9591,49802.0
2015-12-04 10:10:00,96.98,97.45,96.98,97.37,45059.0,89.9591,90.3951,89.9591,90.3209,45059.0
2015-12-04 10:20:00,97.41,97.56,97.32,97.49,24853.0,90.358,90.4972,90.2745,90.4322,24853.0
2015-12-04 10:30:00,97.51,97.81,97.42,97.66,23621.0,90.4508,90.7291,90.3673,90.5899,23621.0
2015-12-04 10:40:00,97.64,97.76,97.63,97.72,26631.0,90.5714,90.6827,90.5621,90.6456,26631.0
2015-12-04 10:50:00,97.74,97.96,97.66,97.95,24287.0,90.6641,90.8682,90.5899,90.8589,24287.0
2015-12-04 11:00:00,97.95,97.95,97.67,97.67,30857.0,90.8589,90.8589,90.5992,90.5992,30857.0
2015-12-04 11:10:00,97.67,97.76,97.55,97.65,50267.0,90.5992,90.6827,90.4879,90.5806,50267.0
2015-12-04 11:20:00,97.64,97.82,97.3,97.3,50550.0,90.5714,90.7383,90.256,90.256,50550.0
2015-12-04 11:30:00,97.31,97.41,97.18,97.31,39395.0,90.2653,90.358,90.1447,90.2653,39395.0
2015-12-04 11:40:00,97.31,97.31,96.95,96.95,38023.0,90.2653,90.2653,89.9313,89.9313,38023.0
2015-12-04 11:50:00,96.96,97.15,96.95,97.01,37585.0,89.9406,90.1168,89.9313,89.987,37585.0
2015-12-04 12:00:00,97.03,97.04,96.82,97.02,38410.0,90.0055,90.0148,89.8107,89.9962,38410.0
2015-12-04 12:10:00,97.04,97.06,96.78,96.81,37701.0,90.0148,90.0334,89.7736,89.8014,37701.0
2015-12-04 12:20:00,96.8,97.0,96.77,96.98,42824.0,89.7922,89.9777,89.7643,89.9591,42824.0
2015-12-04 12:30:00,96.98,97.35,96.98,97.34,36264.0,89.9591,90.3024,89.9591,90.2931,36264.0
2015-12-04 12:40:00,97.36,97.46,97.27,97.4,36325.0,90.3116,90.4044,90.2281,90.3487,36325.0
2015-12-04 12:50:00,97.4,97.62,97.39,97.61,35888.0,90.3487,90.5528,90.3395,90.5435,35888.0
2015-12-04 13:00:00,97.59,97.85,97.57,97.85,40934.0,90.525,90.7662,90.5064,90.7662,40934.0
2015-12-04 13:10:00,97.85,97.96,97.84,97.88,45984.0,90.7662,90.8682,90.7569,90.794,45984.0
2015-12-04 13:20:00,97.86,98.0,97.85,98.0,47813.0,90.7754,90.9053,90.7662,90.9053,47813.0
2015-12-04 13:30:00,97.98,98.04,97.94,98.01,39345.0,90.8867,90.9424,90.8496,90.9146,39345.0
2015-12-04 13:40:00,98.02,98.02,97.93,97.95,47089.0,90.9239,90.9239,90.8404,90.8589,47089.0
2015-12-04 13:50:00,97.95,98.15,97.94,98.05,38817.0,90.8589,91.0444,90.8496,90.9517,38817.0
2015-12-04 14:00:00,98.04,98.18,98.01,98.1,42776.0,90.9424,91.0723,90.9146,90.9981,42776.0
2015-12-04 14:10:00,98.09,98.12,98.01,98.03,29872.0,90.9888,91.0166,90.9146,90.9331,29872.0
2015-12-04 14:20:00,98.03,98.24,98.02,98.23,35281.0,90.9331,91.1279,90.9239,91.1186,35281.0
2015-12-04 14:30:00,98.22,98.46,98.21,98.4,42316.0,91.1094,91.332,91.1001,91.2763,42316.0
2015-12-04 14:40:00,98.39,98.63,98.39,98.63,42968.0,91.2671,91.4897,91.2671,91.4897,42968.0
2015-12-04 14:50:00,98.62,98.72,98.55,98.71,44578.0,91.4804,91.5732,91.4155,91.5639,44578.0
2015-12-04 15:00:00,98.71,98.84,98.61,98.84,40196.0,91.5639,91.6845,91.4711,91.6845,40196.0
2015-12-04 15:10:00,98.81,98.86,98.64,98.7,43627.0,91.6567,91.703,91.499,91.5546,43627.0
2015-12-04 15:20:00,98.7,98.78,98.63,98.66,50906.0,91.5546,91.6288,91.4897,91.5175,50906.0
2015-12-04 15:30:00,98.67,98.67,98.41,98.48,53521.0,91.5268,91.5268,91.2856,91.3506,53521.0
2015-12-04 15:40:00,98.47,98.83,98.43,98.72,90410.0,91.3413,91.6752,91.3042,91.5732,90410.0
2015-12-04 15:50:00,98.73,98.83,98.57,98.61,187916.0,91.5825,91.6752,91.434,91.4711,187916.0
2015-12-07 09:30:00,98.72,98.75,98.24,98.52,44384.0,91.5732,91.601,91.1279,91.3877,44384.0
2015-12-07 09:40:00,98.51,98.55,98.3,98.44,42455.0,91.3784,91.4155,91.1836,91.3134,42455.0
2015-12-07 09:50:00,98.44,98.56,98.24,98.51,25831.0,91.3134,91.4248,91.1279,91.3784,25831.0
2015-12-07 10:00:00,98.52,98.6,98.44,98.51,53019.0,91.3877,91.4619,91.3134,91.3784,53019.0
2015-12-07 10:10:00,98.53,98.73,98.47,98.69,24700.0,91.3969,91.5825,91.3413,91.5453,24700.0
2015-12-07 10:20:00,98.68,98.78,98.5,98.55,24547.0,91.5361,91.6288,91.3691,91.4155,24547.0
2015-12-07 10:30:00,98.55,98.72,98.48,98.72,31638.0,91.4155,91.5732,91.3506,91.5732,31638.0
2015-12-07 10:40:00,98.71,98.76,98.5,98.54,34210.0,91.5639,91.6103,91.3691,91.4062,34210.0
2015-12-07 10:50:00,98.53,98.61,98.39,98.55,75833.0,91.3969,91.4711,91.2671,91.4155,75833.0
2015-12-07 11:00:00,98.48,98.63,98.45,98.53,26571.0,91.3506,91.4897,91.3227,91.3969,26571.0
2015-12-07 11:10:00,98.53,98.59,98.42,98.5,27210.0,91.3969,91.4526,91.2949,91.3691,27210.0
2015-12-07 11:20:00,98.51,98.58,98.43,98.49,34856.0,91.3784,91.4433,91.3042,91.3598,34856.0
2015-12-07 11:30:00,98.49,98.56,98.45,98.56,29365.0,91.3598,91.4248,91.3227,91.4248,29365.0
2015-12-07 11:40:00,98.57,98.71,98.53,98.71,13603.0,91.434,91.5639,91.3969,91.5639,13603.0
2015-12-07 11:50:00,98.72,98.95,98.67,98.93,34707.0,91.5732,91.7865,91.5268,91.768,34707.0
2015-12-07 12:00:00,98.93,99.02,98.79,98.79,33152.0,91.768,91.8515,91.6381,91.6381,33152.0
2015-12-07 12:10:00,98.81,98.89,98.76,98.84,18407.0,91.6567,91.7309,91.6103,91.6845,18407.0
2015-12-07 12:20:00,98.86,98.9,98.74,98.85,20207.0,91.703,91.7401,91.5917,91.6938,20207.0
2015-12-07 12:30:00,98.83,98.83,98.63,98.65,15486.0,91.6752,91.6752,91.4897,91.5082,15486.0
2015-12-07 12:40:00,98.65,98.69,98.52,98.53,15482.0,91.5082,91.5453,91.3877,91.3969,15482.0
2015-12-07 12:50:00,98.53,98.63,98.47,98.54,39370.0,91.3969,91.4897,91.3413,91.4062,39370.0
2015-12-07 13:00:00,98.53,98.82,98.49,98.77,24359.0,91.3969,91.6659,91.3598,91.6196,24359.0
2015-12-07 13:10:00,98.76,98.78,98.54,98.69,48527.0,91.6103,91.6288,91.4062,91.5453,48527.0
2015-12-07 13:20:00,98.66,98.66,98.42,98.58,19267.0,91.5175,91.5175,91.2949,91.4433,19267.0
2015-12-07 13:30:00,98.58,98.63,98.47,98.52,19599.0,91.4433,91.4897,91.3413,91.3877,19599.0
2015-12-07 13:40:00,98.52,98.55,98.36,98.48,20777.0,91.3877,91.4155,91.2392,91.3506,20777.0
2015-12-07 13:50:00,98.49,98.68,98.46,98.68,21333.0,91.3598,91.5361,91.332,91.5361,21333.0
2015-12-07 14:00:00,98.66,98.9,98.61,98.81,25866.0,91.5175,91.7401,91.4711,91.6567,25866.0
2015-12-07 14:10:00,98.81,98.83,98.54,98.58,21380.0,91.6567,91.6752,91.4062,91.4433,21380.0
2015-12-07 14:20:00,98.57,98.68,98.51,98.65,23138.0,91.434,91.5361,91.3784,91.5082,23138.0
2015-12-07 14:30:00,98.6,98.71,98.5,98.59,22945.0,91.4619,91.5639,91.3691,91.4526,22945.0
2015-12-07 14:40:00,98.57,98.61,98.5,98.59,28960.0,91.434,91.4711,91.3691,91.4526,28960.0
2015-12-07 14:50:00,98.58,98.7,98.54,98.54,21890.0,91.4433,91.5546,91.4062,91.4062,21890.0
2015-12-07 15:00:00,98.54,98.73,98.49,98.67,36353.0,91.4062,91.5825,91.3598,91.5268,36353.0
2015-12-07 15:10:00,98.65,98.76,98.59,98.75,41186.0,91.5082,91.6103,91.4526,91.601,41186.0
2015-12-07 15:20:00,98.74,98.82,98.69,98.77,42867.0,91.5917,91.6659,91.5453,91.6196,42867.0
2015-12-07 15:30:00,98.77,98.82,98.61,98.64,62295.0,91.6196,91.6659,91.4711,91.499,62295.0
2015-12-07 15:40:00,98.64,98.85,98.62,98.79,77376.0,91.499,91.6938,91.4804,91.6381,77376.0
2015-12-07 15:50:00,98.79,98.88,98.71,98.85,139837.0,91.6381,91.7216,91.5639,91.6938,139837.0
2015-12-08 09:30:00,97.82,98.23,97.5,98.01,39288.0,90.7383,91.1186,90.4415,90.9146,39288.0
2015-12-08 09:40:00,98.08,98.5,97.79,98.5,38486.0,90.9795,91.3691,90.7105,91.3691,38486.0
2015-12-08 09:50:00,98.44,98.51,98.03,98.25,35272.0,91.3134,91.3784,90.9331,91.1372,35272.0
2015-12-08 10:00:00,98.22,98.49,98.16,98.34,23534.0,91.1094,91.3598,91.0537,91.2207,23534.0
2015-12-08 10:10:00,98.4,98.4,98.06,98.06,13361.0,91.2763,91.2763,90.961,90.961,13361.0
2015-12-08 10:20:00,98.02,98.2,97.99,98.16,21502.0,90.9239,91.0908,90.896,91.0537,21502.0
2015-12-08 10:30:00,98.13,98.56,98.04,98.32,16283.0,91.0259,91.4248,90.9424,91.2021,16283.0
2015-12-08 10:40:00,98.38,98.56,98.38,98.52,13499.0,91.2578,91.4248,91.2578,91.3877,13499.0
2015-12-08 10:50:00,98.52,98.61,98.41,98.57,15587.0,91.3877,91.4711,91.2856,91.434,15587.0
2015-12-08 11:00:00,98.66,98.98,98.6,98.95,22118.0,91.5175,91.8144,91.4619,91.7865,22118.0
2015-12-08 11:10:00,98.97,99.0,98.74,98.93,17851.0,91.8051,91.8329,91.5917,91.768,17851.0
2015-12-08 11:20:00,98.93,98.96,98.57,98.57,21352.0,91.768,91.7958,91.434,91.434,21352.0
2015-12-08 11:30:00,98.59,98.63,98.5,98.6,26812.0,91.4526,91.4897,91.3691,91.4619,26812.0
2015-12-08 11:40:00,98.58,98.73,98.58,98.67,23187.0,91.4433,91.5825,91.4433,91.5268,23187.0
2015-12-08 11:50:00,98.67,98.67,98.53,98.62,14687.0,91.5268,91.5268,91.3969,91.4804,14687.0
2015-12-08 12:00:00,98.6,98.61,98.32,98.51,19624.0,91.4619,91.4711,91.2021,91.3784,19624.0
2015-12-08 12:10:00,98.46,98.46,98.12,98.15,25228.0,91.332,91.332,91.0166,91.0444,25228.0
2015-12-08 12:20:00,98.18,98.37,98.17,98.31,17959.0,91.0723,91.2485,91.063,91.1929,17959.0
2015-12-08 12:30:00,98.27,98.36,98.21,98.3,26190.0,91.1558,91.2392,91.1001,91.1836,26190.0
2015-12-08 12:40:00,98.29,98.3,98.02,98.06,25424.0,91.1743,91.1836,90.9239,90.961,25424.0
2015-12-08 12:50:00,98.07,98.25,98.02,98.24,27042.0,90.9702,91.1372,90.9239,91.1279,27042.0
2015-12-08 13:00:00,98.25,98.32,98.11,98.17,24939.0,91.1372,91.2021,91.0073,91.063,24939.0
2015-12-08 13:10:00,98.15,98.23,98.06,98.07,17303.0,91.0444,91.1186,90.961,90.9702,17303.0
2015-12-08 13:20:00,98.08,98.14,98.01,98.11,18354.0,90.9795,91.0352,90.9146,91.0073,18354.0
2015-12-08 13:30:00,98.12,98.23,98.12,98.14,33213.0,91.0166,91.1186,91.0166,91.0352,33213.0
2015-12-08 13:40:00,98.14,98.15,98.03,98.09,27780.0,91.0352,91.0444,90.9331,90.9888,27780.0
2015-12-08 13:50:00,98.09,98.21,98.05,98.17,21816.0,90.9888,91.1001,90.9517,91.063,21816.0
2015-12-08 14:00:00,98.12,98.61,98.12,98.57,29500.0,91.0166,91.4711,91.0166,91.434,29500.0
2015-12-08 14:10:00,98.57,98.75,98.56,98.69,13857.0,91.434,91.601,91.4248,91.5453,13857.0
2015-12-08 14:20:00,98.67,98.69,98.43,98.52,15778.0,91.5268,91.5453,91.3042,91.3877,15778.0
2015-12-08 14:30:00,98.51,98.6,98.43,98.56,12374.0,91.3784,91.4619,91.3042,91.4248,12374.0
2015-12-08 14:40:00,98.54,98.54,98.35,98.45,22932.0,91.4062,91.4062,91.23,91.3227,22932.0
2015-12-08 14:50:00,98.47,98.63,98.41,98.51,21753.0,91.3413,91.4897,91.2856,91.3784,21753.0
2015-12-08 15:00:00,98.47,98.49,98.27,98.45,19761.0,91.3413,91.3598,91.1558,91.3227,19761.0
2015-12-08 15:10:00,98.45,98.45,98.25,98.29,15899.0,91.3227,91.3227,91.1372,91.1743,15899.0
2015-12-08 15:20:00,98.29,98.42,98.19,98.25,21215.0,91.1743,91.2949,91.0815,91.1372,21215.0
2015-12-08 15:30:00,98.26,98.34,98.14,98.26,64627.0,91.1465,91.2207,91.0352,91.1465,64627.0
2015-12-08 15:40:00,98.24,98.42,98.15,98.41,32071.0,91.1279,91.2949,91.0444,91.2856,32071.0
2015-12-08 15:50:00,98.44,98.55,98.28,98.3,68030.0,91.3134,91.4155,91.165,91.1836,68030.0
2015-12-09 09:30:00,98.11,98.73,98.07,98.33,62178.0,91.0073,91.5825,90.9702,91.2114,62178.0
2015-12-09 09:40:00,98.37,98.99,98.37,98.99,36287.0,91.2485,91.8236,91.2485,91.8236,36287.0
2015-12-09 09:50:00,98.98,99.0,98.71,98.81,36990.0,91.8144,91.8329,91.5639,91.6567,36990.0
2015-12-09 10:00:00,98.81,99.23,98.72,99.2,28781.0,91.6567,92.0463,91.5732,92.0184,28781.0
2015-12-09 10:10:00,99.2,99.49,99.2,99.35,34798.0,92.0184,92.2874,92.0184,92.1576,34798.0
2015-12-09 10:20:00,99.34,99.51,99.19,99.19,24719.0,92.1483,92.306,92.0091,92.0091,24719.0
2015-12-09 10:30:00,99.25,99.6,99.25,99.43,22529.0,92.0648,92.3895,92.0648,92.2318,22529.0
2015-12-09 10:40:00,99.43,99.56,99.3,99.32,21106.0,92.2318,92.3524,92.1112,92.1297,21106.0
2015-12-09 10:50:00,99.3,99.69,99.3,99.59,48024.0,92.1112,92.473,92.1112,92.3802,48024.0
2015-12-09 11:00:00,99.55,99.64,99.44,99.44,26998.0,92.3431,92.4266,92.2411,92.2411,26998.0
2015-12-09 11:10:00,99.45,99.58,99.28,99.29,24543.0,92.2503,92.3709,92.0926,92.1019,24543.0
2015-12-09 11:20:00,99.28,99.32,99.14,99.22,20000.0,92.0926,92.1297,91.9628,92.037,20000.0
2015-12-09 11:30:00,99.23,99.29,99.01,99.08,17475.0,92.0463,92.1019,91.8422,91.9071,17475.0
2015-12-09 11:40:00,99.08,99.11,98.52,98.65,19052.0,91.9071,91.9349,91.3877,91.5082,19052.0
2015-12-09 11:50:00,98.63,98.82,98.59,98.65,23741.0,91.4897,91.6659,91.4526,91.5082,23741.0
2015-12-09 12:00:00,98.67,98.91,98.64,98.91,38219.0,91.5268,91.7494,91.499,91.7494,38219.0
2015-12-09 12:10:00,98.88,98.95,98.66,98.7,30720.0,91.7216,91.7865,91.5175,91.5546,30720.0
2015-12-09 12:20:00,98.68,98.73,98.39,98.39,71417.0,91.5361,91.5825,91.2671,91.2671,71417.0
2015-12-09 12:30:00,98.33,98.37,98.0,98.01,24967.0,91.2114,91.2485,90.9053,90.9146,24967.0
2015-12-09 12:40:00,98.02,98.12,97.91,98.1,21775.0,90.9239,91.0166,90.8218,90.9981,21775.0
2015-12-09 12:50:00,98.1,98.11,97.82,97.9,26536.0,90.9981,91.0073,90.7383,90.8125,26536.0
2015-12-09 13:00:00,97.85,98.07,97.65,97.96,26046.0,90.7662,90.9702,90.5806,90.8682,26046.0
2015-12-09 13:10:00,97.9,98.12,97.9,97.92,27370.0,90.8125,91.0166,90.8125,90.8311,27370.0
2015-12-09 13:20:00,97.91,98.02,97.81,97.9,17962.0,90.8218,90.9239,90.7291,90.8125,17962.0
2015-12-09 13:30:00,97.88,97.88,97.71,97.83,11835.0,90.794,90.794,90.6363,90.7476,11835.0
2015-12-09 13:40:00,97.79,97.88,97.59,97.76,13335.0,90.7105,90.794,90.525,90.6827,13335.0
2015-12-09 13:50:00,97.77,97.89,97.72,97.72,17853.0,90.692,90.8033,90.6456,90.6456,17853.0
2015-12-09 14:00:00,97.71,97.82,97.65,97.66,14379.0,90.6363,90.7383,90.5806,90.5899,14379.0
2015-12-09 14:10:00,97.65,97.76,97.61,97.66,17448.0,90.5806,90.6827,90.5435,90.5899,17448.0
2015-12-09 14:20:00,97.68,97.69,97.46,97.5,19110.0,90.6085,90.6177,90.4044,90.4415,19110.0
2015-12-09 14:30:00,97.51,97.64,97.44,97.6,16712.0,90.4508,90.5714,90.3858,90.5343,16712.0
2015-12-09 14:40:00,97.58,97.58,97.34,97.39,16773.0,90.5157,90.5157,90.2931,90.3395,16773.0
2015-12-09 14:50:00,97.4,97.57,97.35,97.37,23535.0,90.3487,90.5064,90.3024,90.3209,23535.0
2015-12-09 15:00:00,97.34,97.74,97.34,97.69,29826.0,90.2931,90.6641,90.2931,90.6177,29826.0
2015-12-09 15:10:00,97.68,97.69,97.49,97.5,24766.0,90.6085,90.6177,90.4322,90.4415,24766.0
2015-12-09 15:20:00,97.52,97.83,97.52,97.72,32388.0,90.46,90.7476,90.46,90.6456,32388.0
2015-12-09 15:30:00,97.75,97.95,97.71,97.75,36334.0,90.6734,90.8589,90.6363,90.6734,36334.0
2015-12-09 15:40:00,97.75,97.8,97.51,97.56,54868.0,90.6734,90.7198,90.4508,90.4972,54868.0
2015-12-09 15:50:00,97.53,97.76,97.51,97.75,84870.0,90.4693,90.6827,90.4508,90.6734,84870.0
2015-12-10 09:30:00,98.02,98.46,97.65,98.36,48371.0,90.9239,91.332,90.5806,91.2392,48371.0
2015-12-10 09:40:00,98.43,98.55,97.97,98.01,41637.0,91.3042,91.4155,90.8775,90.9146,41637.0
2015-12-10 09:50:00,97.95,98.03,97.53,97.7,17160.0,90.8589,90.9331,90.4693,90.627,17160.0
2015-12-10 10:00:00,97.72,97.88,97.47,97.57,31815.0,90.6456,90.794,90.4137,90.5064,31815.0
2015-12-10 10:10:00,97.56,97.66,97.4,97.56,18156.0,90.4972,90.5899,90.3487,90.4972,18156.0
2015-12-10 10:20:00,97.56,97.69,97.33,97.49,60741.0,90.4972,90.6177,90.2838,90.4322,60741.0
2015-12-10 10:30:00,97.57,97.73,97.42,97.66,52895.0,90.5064,90.6548,90.3673,90.5899,52895.0
2015-12-10 10:40:00,97.66,97.83,97.53,97.81,94248.0,90.5899,90.7476,90.4693,90.7291,94248.0
2015-12-10 10:50:00,97.82,97.83,97.58,97.79,26244.0,90.7383,90.7476,90.5157,90.7105,26244.0
2015-12-10 11:00:00,97.75,97.91,97.72,97.8,19092.0,90.6734,90.8218,90.6456,90.7198,19092.0
2015-12-10 11:10:00,97.79,97.98,97.78,97.92,19686.0,90.7105,90.8867,90.7012,90.8311,19686.0
2015-12-10 11:20:00,97.94,97.99,97.81,97.98,21606.0,90.8496,90.896,90.7291,90.8867,21606.0
2015-12-10 11:30:00,97.95,97.97,97.75,97.85,39695.0,90.8589,90.8775,90.6734,90.7662,39695.0
2015-12-10 11:40:00,97.85,97.86,97.65,97.75,16956.0,90.7662,90.7754,90.5806,90.6734,16956.0
2015-12-10 11:50:00,97.72,97.78,97.59,97.73,11665.0,90.6456,90.7012,90.525,90.6548,11665.0
2015-12-10 12:00:00,97.74,97.81,97.66,97.66,20341.0,90.6641,90.7291,90.5899,90.5899,20341.0
2015-12-10 12:10:00,97.66,97.7,97.59,97.64,10684.0,90.5899,90.627,90.525,90.5714,10684.0
2015-12-10 12:20:00,97.67,97.79,97.65,97.75,16222.0,90.5992,90.7105,90.5806,90.6734,16222.0
2015-12-10 12:30:00,97.76,97.79,97.48,97.5,25206.0,90.6827,90.7105,90.4229,90.4415,25206.0
2015-12-10 12:40:00,97.5,97.69,97.46,97.69,15462.0,90.4415,90.6177,90.4044,90.6177,15462.0
2015-12-10 12:50:00,97.7,97.82,97.66,97.71,19062.0,90.627,90.7383,90.5899,90.6363,19062.0
2015-12-10 13:00:00,97.73,97.76,97.64,97.73,17585.0,90.6548,90.6827,90.5714,90.6548,17585.0
2015-12-10 13:10:00,97.73,97.74,97.61,97.64,34338.0,90.6548,90.6641,90.5435,90.5714,34338.0
2015-12-10 13:20:00,97.67,97.8,97.57,97.57,39146.0,90.5992,90.7198,90.5064,90.5064,39146.0
2015-12-10 13:30:00,97.59,97.73,97.56,97.67,18821.0,90.525,90.6548,90.4972,90.5992,18821.0
2015-12-10 13:40:00,97.65,97.7,97.56,97.7,26839.0,90.5806,90.627,90.4972,90.627,26839.0
2015-12-10 13:50:00,97.7,97.71,97.46,97.51,37286.0,90.627,90.6363,90.4044,90.4508,37286.0
2015-12-10 14:00:00,97.54,97.61,97.49,97.59,24263.0,90.4786,90.5435,90.4322,90.525,24263.0
2015-12-10 14:10:00,97.6,97.61,97.52,97.58,16375.0,90.5343,90.5435,90.46,90.5157,16375.0
2015-12-10 14:20:00,97.59,97.61,97.54,97.58,47076.0,90.525,90.5435,90.4786,90.5157,47076.0
2015-12-10 14:30:00,97.6,97.62,97.54,97.55,39917.0,90.5343,90.5528,90.4786,90.4879,39917.0
2015-12-10 14:40:00,97.57,97.61,97.52,97.58,49106.0,90.5064,90.5435,90.46,90.5157,49106.0
2015-12-10 14:50:00,97.57,97.6,97.5,97.54,24906.0,90.5064,90.5343,90.4415,90.4786,24906.0
2015-12-10 15:00:00,97.55,97.59,97.48,97.51,28782.0,90.4879,90.525,90.4229,90.4508,28782.0
2015-12-10 15:10:00,97.51,97.55,97.23,97.23,43544.0,90.4508,90.4879,90.191,90.191,43544.0
2015-12-10 15:20:00,97.25,97.26,96.96,97.2,37350.0,90.2096,90.2189,89.9406,90.1632,37350.0
2015-12-10 15:30:00,97.2,97.31,97.08,97.26,49897.0,90.1632,90.2653,90.0519,90.2189,49897.0
2015-12-10 15:40:00,97.27,97.31,97.14,97.18,61773.0,90.2281,90.2653,90.1076,90.1447,61773.0
2015-12-10 15:50:00,97.18,97.18,96.96,96.99,221204.0,90.1447,90.1447,89.9406,89.9684,221204.0
2015-12-11 09:30:00,95.86,96.91,95.86,96.02,67111.0,88.9202,89.8942,88.9202,89.0686,67111.0
2015-12-11 09:40:00,96.06,96.22,95.87,95.88,63992.0,89.1057,89.2542,88.9295,88.9388,63992.0
2015-12-11 09:50:00,95.87,96.42,95.85,96.41,42512.0,88.9295,89.4397,88.9109,89.4304,42512.0
2015-12-11 10:00:00,96.4,96.5,96.19,96.27,43623.0,89.4211,89.5139,89.2263,89.3005,43623.0
2015-12-11 10:10:00,96.32,96.64,96.26,96.45,46476.0,89.3469,89.6438,89.2913,89.4675,46476.0
2015-12-11 10:20:00,96.46,96.68,96.33,96.54,33713.0,89.4768,89.6809,89.3562,89.551,33713.0
2015-12-11 10:30:00,96.53,96.63,96.37,96.46,50472.0,89.5417,89.6345,89.3933,89.4768,50472.0
2015-12-11 10:40:00,96.44,96.64,96.44,96.5,33469.0,89.4582,89.6438,89.4582,89.5139,33469.0
2015-12-11 10:50:00,96.5,96.58,96.17,96.19,33613.0,89.5139,89.5881,89.2078,89.2263,33613.0
2015-12-11 11:00:00,96.2,96.33,96.05,96.19,48163.0,89.2356,89.3562,89.0965,89.2263,48163.0
2015-12-11 11:10:00,96.19,96.44,96.02,96.44,35507.0,89.2263,89.4582,89.0686,89.4582,35507.0
2015-12-11 11:20:00,96.44,96.53,96.24,96.32,48651.0,89.4582,89.5417,89.2727,89.3469,48651.0
2015-12-11 11:30:00,96.31,96.32,96.16,96.25,45693.0,89.3376,89.3469,89.1985,89.282,45693.0
2015-12-11 11:40:00,96.25,96.55,96.24,96.46,25712.0,89.282,89.5603,89.2727,89.4768,25712.0
2015-12-11 11:50:00,96.44,96.5,96.34,96.38,31494.0,89.4582,89.5139,89.3655,89.4026,31494.0
2015-12-11 12:00:00,96.38,96.47,96.29,96.38,51092.0,89.4026,89.4861,89.3191,89.4026,51092.0
2015-12-11 12:10:00,96.35,96.42,96.14,96.21,28879.0,89.3748,89.4397,89.18,89.2449,28879.0
2015-12-11 12:20:00,96.19,96.25,95.95,96.15,34676.0,89.2263,89.282,89.0037,89.1892,34676.0
2015-12-11 12:30:00,96.15,96.25,96.05,96.18,27976.0,89.1892,89.282,89.0965,89.2171,27976.0
2015-12-11 12:40:00,96.18,96.39,96.13,96.34,84677.0,89.2171,89.4119,89.1707,89.3655,84677.0
2015-12-11 12:50:00,96.34,96.35,96.17,96.3,41209.0,89.3655,89.3748,89.2078,89.3284,41209.0
2015-12-11 13:00:00,96.31,96.34,96.24,96.29,47488.0,89.3376,89.3655,89.2727,89.3191,47488.0
2015-12-11 13:10:00,96.3,96.5,96.2,96.44,34274.0,89.3284,89.5139,89.2356,89.4582,34274.0
2015-12-11 13:20:00,96.43,96.51,96.39,96.43,46029.0,89.449,89.5232,89.4119,89.449,46029.0
2015-12-11 13:30:00,96.42,96.47,96.21,96.36,31950.0,89.4397,89.4861,89.2449,89.384,31950.0
2015-12-11 13:40:00,96.35,96.46,96.28,96.43,22731.0,89.3748,89.4768,89.3098,89.449,22731.0
2015-12-11 13:50:00,96.45,96.55,96.42,96.5,38942.0,89.4675,89.5603,89.4397,89.5139,38942.0
2015-12-11 14:00:00,96.5,96.56,96.47,96.5,27639.0,89.5139,89.5695,89.4861,89.5139,27639.0
2015-12-11 14:10:00,96.5,96.63,96.47,96.6,41798.0,89.5139,89.6345,89.4861,89.6067,41798.0
2015-12-11 14:20:00,96.63,96.64,96.4,96.49,29560.0,89.6345,89.6438,89.4211,89.5046,29560.0
2015-12-11 14:30:00,96.49,96.5,96.4,96.5,25435.0,89.5046,89.5139,89.4211,89.5139,25435.0
2015-12-11 14:40:00,96.49,96.59,96.44,96.46,39056.0,89.5046,89.5974,89.4582,89.4768,39056.0
2015-12-11 14:50:00,96.43,96.47,96.38,96.44,37538.0,89.449,89.4861,89.4026,89.4582,37538.0
2015-12-11 15:00:00,96.43,96.51,96.33,96.36,70123.0,89.449,89.5232,89.3562,89.384,70123.0
2015-12-11 15:10:00,96.36,96.41,96.09,96.11,46989.0,89.384,89.4304,89.1336,89.1521,46989.0
2015-12-11 15:20:00,96.09,96.11,95.86,96.06,41152.0,89.1336,89.1521,88.9202,89.1057,41152.0
2015-12-11 15:30:00,96.08,96.27,96.0,96.23,112213.0,89.1243,89.3005,89.0501,89.2634,112213.0
2015-12-11 15:40:00,96.23,96.26,96.08,96.19,77274.0,89.2634,89.2913,89.1243,89.2263,77274.0
2015-12-11 15:50:00,96.17,96.22,96.01,96.13,100974.0,89.2078,89.2542,89.0594,89.1707,100974.0
2015-12-14 09:30:00,96.36,96.93,95.67,96.49,79767.0,89.384,89.9128,88.744,89.5046,79767.0
2015-12-14 09:40:00,96.56,96.56,95.99,96.2,50424.0,89.5695,89.5695,89.0408,89.2356,50424.0
2015-12-14 09:50:00,96.2,96.41,95.91,96.13,58519.0,89.2356,89.4304,88.9666,89.1707,58519.0
2015-12-14 10:00:00,96.13,96.55,95.96,96.37,77769.0,89.1707,89.5603,89.013,89.3933,77769.0
2015-12-14 10:10:00,96.29,96.7,95.84,96.11,59697.0,89.3191,89.6994,88.9017,89.1521,59697.0
2015-12-14 10:20:00,96.07,96.16,95.37,95.45,25747.0,89.115,89.1985,88.4657,88.5399,25747.0
2015-12-14 10:30:00,95.48,95.85,95.37,95.85,33506.0,88.5677,88.9109,88.4657,88.9109,33506.0
2015-12-14 10:40:00,95.87,96.09,95.77,95.77,49718.0,88.9295,89.1336,88.8367,88.8367,49718.0
2015-12-14 10:50:00,95.78,95.83,95.54,95.7,23556.0,88.846,88.8924,88.6234,88.7718,23556.0
2015-12-14 11:00:00,95.71,95.87,95.57,95.67,22122.0,88.7811,88.9295,88.6512,88.744,22122.0
2015-12-14 11:10:00,95.63,95.74,95.31,95.4,27101.0,88.7069,88.8089,88.41,88.4935,27101.0
2015-12-14 11:20:00,95.42,95.55,95.35,95.47,25384.0,88.5121,88.6327,88.4471,88.5585,25384.0
2015-12-14 11:30:00,95.44,95.44,94.92,95.12,22298.0,88.5306,88.5306,88.0483,88.2338,22298.0
2015-12-14 11:40:00,95.15,95.33,95.01,95.12,27713.0,88.2616,88.4286,88.1318,88.2338,27713.0
2015-12-14 11:50:00,95.14,95.53,95.01,95.52,32598.0,88.2523,88.6141,88.1318,88.6048,32598.0
2015-12-14 12:00:00,95.52,95.61,95.21,95.6,30900.0,88.6048,88.6883,88.3173,88.679,30900.0
2015-12-14 12:10:00,95.62,95.81,95.53,95.8,50344.0,88.6976,88.8738,88.6141,88.8646,50344.0
2015-12-14 12:20:00,95.8,96.06,95.67,96.01,20629.0,88.8646,89.1057,88.744,89.0594,20629.0
2015-12-14 12:30:00,96.01,96.01,95.78,95.84,18125.0,89.0594,89.0594,88.846,88.9017,18125.0
2015-12-14 12:40:00,95.8,95.83,95.53,95.53,13589.0,88.8646,88.8924,88.6141,88.6141,13589.0
2015-12-14 12:50:00,95.53,95.94,95.52,95.94,21780.0,88.6141,88.9944,88.6048,88.9944,21780.0
2015-12-14 13:00:00,95.88,96.0,95.68,95.77,21890.0,88.9388,89.0501,88.7533,88.8367,21890.0
2015-12-14 13:10:00,95.77,95.81,95.46,95.51,17228.0,88.8367,88.8738,88.5492,88.5956,17228.0
2015-12-14 13:20:00,95.51,95.51,95.39,95.45,29400.0,88.5956,88.5956,88.4843,88.5399,29400.0
2015-12-14 13:30:00,95.46,95.6,95.34,95.38,20158.0,88.5492,88.679,88.4379,88.475,20158.0
2015-12-14 13:40:00,95.35,95.47,95.17,95.37,22240.0,88.4471,88.5585,88.2802,88.4657,22240.0
2015-12-14 13:50:00,95.34,95.4,95.25,95.37,23134.0,88.4379,88.4935,88.3544,88.4657,23134.0
2015-12-14 14:00:00,95.38,95.38,95.17,95.38,30661.0,88.475,88.475,88.2802,88.475,30661.0
2015-12-14 14:10:00,95.38,95.56,95.3,95.43,28354.0,88.475,88.6419,88.4008,88.5214,28354.0
2015-12-14 14:20:00,95.42,95.42,95.17,95.27,29088.0,88.5121,88.5121,88.2802,88.3729,29088.0
2015-12-14 14:30:00,95.28,95.36,95.2,95.31,31866.0,88.3822,88.4564,88.308,88.41,31866.0
2015-12-14 14:40:00,95.33,95.67,95.31,95.66,35488.0,88.4286,88.744,88.41,88.7347,35488.0
2015-12-14 14:50:00,95.66,95.94,95.57,95.83,31437.0,88.7347,88.9944,88.6512,88.8924,31437.0
2015-12-14 15:00:00,95.82,95.82,95.41,95.5,37402.0,88.8831,88.8831,88.5028,88.5863,37402.0
2015-12-14 15:10:00,95.49,95.63,95.42,95.61,37245.0,88.577,88.7069,88.5121,88.6883,37245.0
2015-12-14 15:20:00,95.59,95.75,95.53,95.72,38846.0,88.6698,88.8182,88.6141,88.7904,38846.0
2015-12-14 15:30:00,95.72,95.87,95.64,95.8,54177.0,88.7904,88.9295,88.7162,88.8646,54177.0
2015-12-14 15:40:00,95.77,95.95,95.52,95.92,76257.0,88.8367,89.0037,88.6048,88.9759,76257.0
2015-12-14 15:50:00,95.92,96.41,95.86,96.27,324698.0,88.9759,89.4304,88.9202,89.3005,324698.0
2015-12-15 09:30:00,97.47,98.18,96.89,98.12,50168.0,90.4137,91.0723,89.8757,91.0166,50168.0
2015-12-15 09:40:00,98.18,99.36,98.02,98.73,84736.0,91.0723,92.1668,90.9239,91.5825,84736.0
2015-12-15 09:50:00,98.81,98.89,98.42,98.71,34798.0,91.6567,91.7309,91.2949,91.5639,34798.0
2015-12-15 10:00:00,98.8,99.02,98.69,98.77,58391.0,91.6474,91.8515,91.5453,91.6196,58391.0
2015-12-15 10:10:00,98.85,99.08,98.71,98.76,57059.0,91.6938,91.9071,91.5639,91.6103,57059.0
2015-12-15 10:20:00,98.76,98.92,98.54,98.84,37331.0,91.6103,91.7587,91.4062,91.6845,37331.0
2015-12-15 10:30:00,98.84,99.02,98.69,98.75,54057.0,91.6845,91.8515,91.5453,91.601,54057.0
2015-12-15 10:40:00,98.7,98.87,98.51,98.83,33227.0,91.5546,91.7123,91.3784,91.6752,33227.0
2015-12-15 10:50:00,98.83,98.94,98.66,98.71,26443.0,91.6752,91.7772,91.5175,91.5639,26443.0
2015-12-15 11:00:00,98.68,98.69,98.43,98.44,25905.0,91.5361,91.5453,91.3042,91.3134,25905.0
2015-12-15 11:10:00,98.43,98.54,98.38,98.38,23273.0,91.3042,91.4062,91.2578,91.2578,23273.0
2015-12-15 11:20:00,98.38,98.53,98.37,98.47,21914.0,91.2578,91.3969,91.2485,91.3413,21914.0
2015-12-15 11:30:00,98.48,98.5,98.24,98.27,15320.0,91.3506,91.3691,91.1279,91.1558,15320.0
2015-12-15 11:40:00,98.25,98.28,97.94,97.94,13710.0,91.1372,91.165,90.8496,90.8496,13710.0
2015-12-15 11:50:00,97.93,98.25,97.89,98.18,21417.0,90.8404,91.1372,90.8033,91.0723,21417.0
2015-12-15 12:00:00,98.21,98.5,98.17,98.47,16660.0,91.1001,91.3691,91.063,91.3413,16660.0
2015-12-15 12:10:00,98.49,98.62,98.45,98.56,20935.0,91.3598,91.4804,91.3227,91.4248,20935.0
2015-12-15 12:20:00,98.56,98.75,98.55,98.7,23501.0,91.4248,91.601,91.4155,91.5546,23501.0
2015-12-15 12:30:00,98.69,99.05,98.69,98.98,21883.0,91.5453,91.8793,91.5453,91.8144,21883.0
2015-12-15 12:40:00,98.99,99.02,98.92,98.94,23705.0,91.8236,91.8515,91.7587,91.7772,23705.0
2015-12-15 12:50:00,98.93,99.16,98.91,99.12,27703.0,91.768,91.9813,91.7494,91.9442,27703.0
2015-12-15 13:00:00,99.15,99.18,98.84,98.84,15666.0,91.972,91.9999,91.6845,91.6845,15666.0
2015-12-15 13:10:00,98.81,98.91,98.66,98.68,24392.0,91.6567,91.7494,91.5175,91.5361,24392.0
2015-12-15 13:20:00,98.67,98.9,98.65,98.67,14460.0,91.5268,91.7401,91.5082,91.5268,14460.0
2015-12-15 13:30:00,98.62,98.83,98.59,98.83,9680.0,91.4804,91.6752,91.4526,91.6752,9680.0
2015-12-15 13:40:00,98.8,98.8,98.57,98.58,10414.0,91.6474,91.6474,91.434,91.4433,10414.0
2015-12-15 13:50:00,98.58,98.74,98.57,98.7,14084.0,91.4433,91.5917,91.434,91.5546,14084.0
2015-12-15 14:00:00,98.7,98.75,98.53,98.63,12031.0,91.5546,91.601,91.3969,91.4897,12031.0
2015-12-15 14:10:00,98.63,98.78,98.59,98.76,21275.0,91.4897,91.6288,91.4526,91.6103,21275.0
2015-12-15 14:20:00,98.74,98.81,98.43,98.51,14606.0,91.5917,91.6567,91.3042,91.3784,14606.0
2015-12-15 14:30:00,98.52,98.62,98.47,98.47,10715.0,91.3877,91.4804,91.3413,91.3413,10715.0
2015-12-15 14:40:00,98.48,98.55,98.42,98.48,20593.0,91.3506,91.4155,91.2949,91.3506,20593.0
2015-12-15 14:50:00,98.48,98.51,98.34,98.34,9651.0,91.3506,91.3784,91.2207,91.2207,9651.0
2015-12-15 15:00:00,98.37,98.39,98.11,98.15,19212.0,91.2485,91.2671,91.0073,91.0444,19212.0
2015-12-15 15:10:00,98.17,98.17,97.96,98.0,26784.0,91.063,91.063,90.8682,90.9053,26784.0
2015-12-15 15:20:00,98.01,98.06,97.96,97.97,22551.0,90.9146,90.961,90.8682,90.8775,22551.0
2015-12-15 15:30:00,97.96,97.97,97.74,97.96,50259.0,90.8682,90.8775,90.6641,90.8682,50259.0
2015-12-15 15:40:00,97.94,98.13,97.83,98.0,60815.0,90.8496,91.0259,90.7476,90.9053,60815.0
2015-12-15 15:50:00,98.03,98.1,97.92,97.98,138303.0,90.9331,90.9981,90.8311,90.8867,138303.0
2015-12-16 09:30:00,98.46,98.86,98.11,98.71,44386.0,91.332,91.703,91.0073,91.5639,44386.0
2015-12-16 09:40:00,98.66,98.91,98.36,98.4,24375.0,91.5175,91.7494,91.2392,91.2763,24375.0
2015-12-16 09:50:00,98.44,98.58,98.31,98.38,49502.0,91.3134,91.4433,91.1929,91.2578,49502.0
2015-12-16 10:00:00,98.37,98.49,98.2,98.25,24764.0,91.2485,91.3598,91.0908,91.1372,24764.0
2015-12-16 10:10:00,98.19,98.22,97.96,98.07,14348.0,91.0815,91.1094,90.8682,90.9702,14348.0
2015-12-16 10:20:00,98.04,98.1,97.84,97.84,14729.0,90.9424,90.9981,90.7569,90.7569,14729.0
2015-12-16 10:30:00,97.83,98.04,97.73,97.82,16580.0,90.7476,90.9424,90.6548,90.7383,16580.0
2015-12-16 10:40:00,97.78,97.93,97.68,97.78,15024.0,90.7012,90.8404,90.6085,90.7012,15024.0
2015-12-16 10:50:00,97.78,97.78,97.65,97.74,29705.0,90.7012,90.7012,90.5806,90.6641,29705.0
2015-12-16 11:00:00,97.74,97.78,97.56,97.75,21259.0,90.6641,90.7012,90.4972,90.6734,21259.0
2015-12-16 11:10:00,97.76,97.91,97.7,97.71,11250.0,90.6827,90.8218,90.627,90.6363,11250.0
2015-12-16 11:20:00,97.71,97.72,97.49,97.49,8379.0,90.6363,90.6456,90.4322,90.4322,8379.0
2015-12-16 11:30:00,97.47,97.69,97.45,97.66,13611.0,90.4137,90.6177,90.3951,90.5899,13611.0
2015-12-16 11:40:00,97.65,97.65,97.44,97.55,11845.0,90.5806,90.5806,90.3858,90.4879,11845.0
2015-12-16 11:50:00,97.55,97.57,97.44,97.49,15161.0,90.4879,90.5064,90.3858,90.4322,15161.0
2015-12-16 12:00:00,97.45,97.9,97.45,97.9,11950.0,90.3951,90.8125,90.3951,90.8125,11950.0
2015-12-16 12:10:00,97.86,97.96,97.61,97.62,16405.0,90.7754,90.8682,90.5435,90.5528,16405.0
2015-12-16 12:20:00,97.65,97.67,97.54,97.55,29333.0,90.5806,90.5992,90.4786,90.4879,29333.0
2015-12-16 12:30:00,97.58,97.64,97.54,97.57,12645.0,90.5157,90.5714,90.4786,90.5064,12645.0
2015-12-16 12:40:00,97.58,97.58,97.41,97.47,18908.0,90.5157,90.5157,90.358,90.4137,18908.0
2015-12-16 12:50:00,97.49,97.51,97.23,97.23,11762.0,90.4322,90.4508,90.191,90.191,11762.0
2015-12-16 13:00:00,97.27,97.55,97.23,97.47,16430.0,90.2281,90.4879,90.191,90.4137,16430.0
2015-12-16 13:10:00,97.46,97.56,97.42,97.52,6362.0,90.4044,90.4972,90.3673,90.46,6362.0
2015-12-16 13:20:00,97.51,97.67,97.51,97.67,9300.0,90.4508,90.5992,90.4508,90.5992,9300.0
2015-12-16 13:30:00,97.61,97.68,97.54,97.62,7831.0,90.5435,90.6085,90.4786,90.5528,7831.0
2015-12-16 13:40:00,97.61,97.78,97.59,97.78,9652.0,90.5435,90.7012,90.525,90.7012,9652.0
2015-12-16 13:50:00,97.86,98.17,97.81,97.85,24703.0,90.7754,91.063,90.7291,90.7662,24703.0
2015-12-16 14:00:00,97.67,98.24,97.0,98.07,21339.0,90.5992,91.1279,89.9777,90.9702,21339.0
2015-12-16 14:10:00,98.1,98.19,97.78,97.91,17902.0,90.9981,91.0815,90.7012,90.8218,17902.0
2015-12-16 14:20:00,97.87,98.07,97.72,97.84,11833.0,90.7847,90.9702,90.6456,90.7569,11833.0
2015-12-16 14:30:00,97.81,98.08,97.62,97.95,18139.0,90.7291,90.9795,90.5528,90.8589,18139.0
2015-12-16 14:40:00,97.92,98.01,97.8,97.97,16354.0,90.8311,90.9146,90.7198,90.8775,16354.0
2015-12-16 14:50:00,98.0,98.64,98.0,98.64,14484.0,90.9053,91.499,90.9053,91.499,14484.0
2015-12-16 15:00:00,98.66,98.71,98.26,98.27,20719.0,91.5175,91.5639,91.1465,91.1558,20719.0
2015-12-16 15:10:00,98.25,98.6,98.25,98.6,23640.0,91.1372,91.4619,91.1372,91.4619,23640.0
2015-12-16 15:20:00,98.57,98.86,98.57,98.85,26757.0,91.434,91.703,91.434,91.6938,26757.0
2015-12-16 15:30:00,98.86,99.09,98.77,99.05,30598.0,91.703,91.9164,91.6196,91.8793,30598.0
2015-12-16 15:40:00,99.08,99.14,98.92,98.95,38636.0,91.9071,91.9628,91.7587,91.7865,38636.0
2015-12-16 15:50:00,98.97,99.13,98.97,99.04,110873.0,91.8051,91.9535,91.8051,91.87,110873.0
2015-12-17 09:30:00,99.31,99.99,98.3,99.52,91455.0,92.1205,92.7512,91.1836,92.3153,91455.0
2015-12-17 09:40:00,99.52,99.52,99.18,99.18,83304.0,92.3153,92.3153,91.9999,91.9999,83304.0
2015-12-17 09:50:00,99.18,99.71,99.04,99.31,28934.0,91.9999,92.4915,91.87,92.1205,28934.0
2015-12-17 10:00:00,99.28,99.28,98.96,99.23,36093.0,92.0926,92.0926,91.7958,92.0463,36093.0
2015-12-17 10:10:00,99.23,99.43,99.06,99.27,35290.0,92.0463,92.2318,91.8886,92.0834,35290.0
2015-12-17 10:20:00,99.27,99.43,99.15,99.29,26300.0,92.0834,92.2318,91.972,92.1019,26300.0
2015-12-17 10:30:00,99.33,99.43,99.26,99.29,25400.0,92.139,92.2318,92.0741,92.1019,25400.0
2015-12-17 10:40:00,99.29,99.39,98.72,98.72,20072.0,92.1019,92.1947,91.5732,91.5732,20072.0
2015-12-17 10:50:00,98.72,98.75,98.45,98.54,19454.0,91.5732,91.601,91.3227,91.4062,19454.0
2015-12-17 11:00:00,98.56,98.75,98.52,98.65,9300.0,91.4248,91.601,91.3877,91.5082,9300.0
2015-12-17 11:10:00,98.61,98.72,98.27,98.27,9225.0,91.4711,91.5732,91.1558,91.1558,9225.0
2015-12-17 11:20:00,98.22,98.26,98.09,98.25,10326.0,91.1094,91.1465,90.9888,91.1372,10326.0
2015-12-17 11:30:00,98.23,98.48,98.07,98.37,15459.0,91.1186,91.3506,90.9702,91.2485,15459.0
2015-12-17 11:40:00,98.41,98.55,98.34,98.47,6704.0,91.2856,91.4155,91.2207,91.3413,6704.0
2015-12-17 11:50:00,98.49,98.58,98.44,98.51,16190.0,91.3598,91.4433,91.3134,91.3784,16190.0
2015-12-17 12:00:00,98.52,98.52,98.12,98.32,13144.0,91.3877,91.3877,91.0166,91.2021,13144.0
2015-12-17 12:10:00,98.37,98.45,98.23,98.41,11199.0,91.2485,91.3227,91.1186,91.2856,11199.0
2015-12-17 12:20:00,98.45,98.45,98.26,98.32,8989.0,91.3227,91.3227,91.1465,91.2021,8989.0
2015-12-17 12:30:00,98.32,98.41,98.16,98.22,9455.0,91.2021,91.2856,91.0537,91.1094,9455.0
2015-12-17 12:40:00,98.18,98.23,97.93,97.93,12142.0,91.0723,91.1186,90.8404,90.8404,12142.0
2015-12-17 12:50:00,97.95,98.19,97.94,98.19,11890.0,90.8589,91.0815,90.8496,91.0815,11890.0
2015-12-17 13:00:00,98.16,98.3,98.08,98.3,10760.0,91.0537,91.1836,90.9795,91.1836,10760.0
2015-12-17 13:10:00,98.28,98.56,98.24,98.5,10407.0,91.165,91.4248,91.1279,91.3691,10407.0
2015-12-17 13:20:00,98.47,98.64,98.37,98.54,12596.0,91.3413,91.499,91.2485,91.4062,12596.0
2015-12-17 13:30:00,98.51,98.64,98.38,98.45,16661.0,91.3784,91.499,91.2578,91.3227,16661.0
2015-12-17 13:40:00,98.5,98.69,98.47,98.69,25303.0,91.3691,91.5453,91.3413,91.5453,25303.0
2015-12-17 13:50:00,98.69,98.83,98.64,98.69,22295.0,91.5453,91.6752,91.499,91.5453,22295.0
2015-12-17 14:00:00,98.69,98.74,98.48,98.48,17529.0,91.5453,91.5917,91.3506,91.3506,17529.0
2015-12-17 14:10:00,98.45,98.63,98.36,98.59,19618.0,91.3227,91.4897,91.2392,91.4526,19618.0
2015-12-17 14:20:00,98.55,98.61,98.38,98.42,64153.0,91.4155,91.4711,91.2578,91.2949,64153.0
2015-12-17 14:30:00,98.43,98.61,98.43,98.46,22280.0,91.3042,91.4711,91.3042,91.332,22280.0
2015-12-17 14:40:00,98.44,98.49,98.25,98.28,22772.0,91.3134,91.3598,91.1372,91.165,22772.0
2015-12-17 14:50:00,98.3,98.44,98.18,98.42,22066.0,91.1836,91.3134,91.0723,91.2949,22066.0
2015-12-17 15:00:00,98.43,98.45,98.08,98.29,30984.0,91.3042,91.3227,90.9795,91.1743,30984.0
2015-12-17 15:10:00,98.25,98.33,98.07,98.07,35014.0,91.1372,91.2114,90.9702,90.9702,35014.0
2015-12-17 15:20:00,98.07,98.22,97.93,98.22,36740.0,90.9702,91.1094,90.8404,91.1094,36740.0
2015-12-17 15:30:00,98.22,98.47,98.15,98.38,46651.0,91.1094,91.3413,91.0444,91.2578,46651.0
2015-12-17 15:40:00,98.38,98.4,98.16,98.29,59880.0,91.2578,91.2763,91.0537,91.1743,59880.0
2015-12-17 15:50:00,98.28,98.31,97.87,97.87,173692.0,91.165,91.1929,90.7847,90.7847,173692.0
2015-12-18 09:30:00,97.2,97.64,96.51,96.78,362134.0,90.1632,90.5714,89.5232,89.7736,362134.0
2015-12-18 09:40:00,96.88,97.04,96.45,96.66,14779.0,89.8664,90.0148,89.4675,89.6623,14779.0
2015-12-18 09:50:00,96.7,96.82,96.29,96.53,17375.0,89.6994,89.8107,89.3191,89.5417,17375.0
2015-12-18 10:00:00,96.58,96.65,96.15,96.15,13370.0,89.5881,89.653,89.1892,89.1892,13370.0
2015-12-18 10:10:00,96.11,96.45,96.1,96.15,20538.0,89.1521,89.4675,89.1428,89.1892,20538.0
2015-12-18 10:20:00,96.2,96.56,96.2,96.24,17052.0,89.2356,89.5695,89.2356,89.2727,17052.0
2015-12-18 10:30:00,96.17,96.39,96.03,96.14,22468.0,89.2078,89.4119,89.0779,89.18,22468.0
2015-12-18 10:40:00,96.11,96.21,96.0,96.17,27302.0,89.1521,89.2449,89.0501,89.2078,27302.0
2015-12-18 10:50:00,96.18,96.6,96.18,96.56,14580.0,89.2171,89.6067,89.2171,89.5695,14580.0
2015-12-18 11:00:00,96.63,96.77,96.49,96.75,19806.0,89.6345,89.7643,89.5046,89.7458,19806.0
2015-12-18 11:10:00,96.74,96.88,96.59,96.7,14884.0,89.7365,89.8664,89.5974,89.6994,14884.0
2015-12-18 11:20:00,96.73,96.77,96.59,96.61,8305.0,89.7272,89.7643,89.5974,89.6159,8305.0
2015-12-18 11:30:00,96.6,96.71,96.46,96.71,11373.0,89.6067,89.7087,89.4768,89.7087,11373.0
2015-12-18 11:40:00,96.73,96.79,96.5,96.53,12788.0,89.7272,89.7829,89.5139,89.5417,12788.0
2015-12-18 11:50:00,96.55,96.55,96.31,96.5,17491.0,89.5603,89.5603,89.3376,89.5139,17491.0
2015-12-18 12:00:00,96.46,96.63,96.37,96.52,36233.0,89.4768,89.6345,89.3933,89.5324,36233.0
2015-12-18 12:10:00,96.53,96.67,96.25,96.25,21363.0,89.5417,89.6716,89.282,89.282,21363.0
2015-12-18 12:20:00,96.25,96.36,96.22,96.29,9473.0,89.282,89.384,89.2542,89.3191,9473.0
2015-12-18 12:30:00,96.28,96.28,95.96,95.98,10554.0,89.3098,89.3098,89.013,89.0315,10554.0
2015-12-18 12:40:00,95.99,96.08,95.93,95.97,31637.0,89.0408,89.1243,88.9852,89.0223,31637.0
2015-12-18 12:50:00,95.98,95.98,95.81,95.88,14432.0,89.0315,89.0315,88.8738,88.9388,14432.0
2015-12-18 13:00:00,95.89,96.19,95.84,96.08,16725.0,88.9481,89.2263,88.9017,89.1243,16725.0
2015-12-18 13:10:00,96.09,96.11,95.95,96.05,10000.0,89.1336,89.1521,89.0037,89.0965,10000.0
2015-12-18 13:20:00,96.07,96.07,95.75,95.76,12347.0,89.115,89.115,88.8182,88.8275,12347.0
2015-12-18 13:30:00,95.75,95.83,95.61,95.67,12300.0,88.8182,88.8924,88.6883,88.744,12300.0
2015-12-18 13:40:00,95.66,95.91,95.63,95.69,16175.0,88.7347,88.9666,88.7069,88.7625,16175.0
2015-12-18 13:50:00,95.7,95.92,95.7,95.91,9400.0,88.7718,88.9759,88.7718,88.9666,9400.0
2015-12-18 14:00:00,95.83,95.99,95.79,95.95,17803.0,88.8924,89.0408,88.8553,89.0037,17803.0
2015-12-18 14:10:00,95.92,96.0,95.61,95.69,27880.0,88.9759,89.0501,88.6883,88.7625,27880.0
2015-12-18 14:20:00,95.7,95.96,95.68,95.89,23307.0,88.7718,89.013,88.7533,88.9481,23307.0
2015-12-18 14:30:00,95.88,95.88,95.69,95.77,24794.0,88.9388,88.9388,88.7625,88.8367,24794.0
2015-12-18 14:40:00,95.77,95.77,95.51,95.55,26269.0,88.8367,88.8367,88.5956,88.6327,26269.0
2015-12-18 14:50:00,95.53,95.62,95.36,95.47,34695.0,88.6141,88.6976,88.4564,88.5585,34695.0
2015-12-18 15:00:00,95.48,95.58,95.35,95.44,23601.0,88.5677,88.6605,88.4471,88.5306,23601.0
2015-12-18 15:10:00,95.46,95.46,94.98,95.04,31776.0,88.5492,88.5492,88.1039,88.1596,31776.0
2015-12-18 15:20:00,95.06,95.17,94.85,95.14,42354.0,88.1781,88.2802,87.9833,88.2523,42354.0
2015-12-18 15:30:00,95.15,95.54,95.15,95.49,88194.0,88.2616,88.6234,88.2616,88.577,88194.0
2015-12-18 15:40:00,95.48,95.63,95.37,95.45,123083.0,88.5677,88.7069,88.4657,88.5399,123083.0
2015-12-18 15:50:00,95.5,95.83,95.27,95.39,427039.0,88.5863,88.8924,88.3729,88.4843,427039.0
2015-12-21 09:30:00,96.02,96.55,95.8,96.38,35903.0,89.0686,89.5603,88.8646,89.4026,35903.0
2015-12-21 09:40:00,96.25,96.69,96.21,96.69,58114.0,89.282,89.6901,89.2449,89.6901,58114.0
2015-12-21 09:50:00,96.63,96.63,96.31,96.46,39604.0,89.6345,89.6345,89.3376,89.4768,39604.0
2015-12-21 10:00:00,96.49,96.65,96.41,96.56,20200.0,89.5046,89.653,89.4304,89.5695,20200.0
2015-12-21 10:10:00,96.53,96.57,96.25,96.38,25542.0,89.5417,89.5788,89.282,89.4026,25542.0
2015-12-21 10:20:00,96.32,96.35,96.15,96.2,26193.0,89.3469,89.3748,89.1892,89.2356,26193.0
2015-12-21 10:30:00,96.2,96.54,96.18,96.54,21396.0,89.2356,89.551,89.2171,89.551,21396.0
2015-12-21 10:40:00,96.5,96.54,96.22,96.22,22563.0,89.5139,89.551,89.2542,89.2542,22563.0
2015-12-21 10:50:00,96.24,96.27,96.1,96.1,20242.0,89.2727,89.3005,89.1428,89.1428,20242.0
2015-12-21 11:00:00,96.07,96.15,96.0,96.03,17882.0,89.115,89.1892,89.0501,89.0779,17882.0
2015-12-21 11:10:00,96.03,96.08,95.86,95.92,16320.0,89.0779,89.1243,88.9202,88.9759,16320.0
2015-12-21 11:20:00,95.94,96.08,95.82,95.92,16803.0,88.9944,89.1243,88.8831,88.9759,16803.0
2015-12-21 11:30:00,95.9,95.93,95.59,95.69,20039.0,88.9573,88.9852,88.6698,88.7625,20039.0
2015-12-21 11:40:00,95.65,95.73,95.45,95.51,17843.0,88.7254,88.7996,88.5399,88.5956,17843.0
2015-12-21 11:50:00,95.48,95.58,95.34,95.58,15114.0,88.5677,88.6605,88.4379,88.6605,15114.0
2015-12-21 12:00:00,95.58,95.58,95.26,95.27,11647.0,88.6605,88.6605,88.3637,88.3729,11647.0
2015-12-21 12:10:00,95.3,95.35,95.12,95.15,12342.0,88.4008,88.4471,88.2338,88.2616,12342.0
2015-12-21 12:20:00,95.16,95.39,95.11,95.33,11700.0,88.2709,88.4843,88.2245,88.4286,11700.0
2015-12-21 12:30:00,95.3,95.54,95.28,95.34,23000.0,88.4008,88.6234,88.3822,88.4379,23000.0
2015-12-21 12:40:00,95.33,95.5,95.24,95.27,24549.0,88.4286,88.5863,88.3451,88.3729,24549.0
2015-12-21 12:50:00,95.25,95.48,95.24,95.4,11121.0,88.3544,88.5677,88.3451,88.4935,11121.0
2015-12-21 13:00:00,95.34,95.5,95.29,95.34,15922.0,88.4379,88.5863,88.3915,88.4379,15922.0
2015-12-21 13:10:00,95.35,95.42,95.2,95.2,16255.0,88.4471,88.5121,88.308,88.308,16255.0
2015-12-21 13:20:00,95.22,95.41,95.2,95.36,12716.0,88.3266,88.5028,88.308,88.4564,12716.0
2015-12-21 13:30:00,95.35,95.53,95.35,95.52,13487.0,88.4471,88.6141,88.4471,88.6048,13487.0
2015-12-21 13:40:00,95.53,95.66,95.47,95.47,13388.0,88.6141,88.7347,88.5585,88.5585,13388.0
2015-12-21 13:50:00,95.46,95.49,95.33,95.38,14135.0,88.5492,88.577,88.4286,88.475,14135.0
2015-12-21 14:00:00,95.41,95.45,95.29,95.32,25098.0,88.5028,88.5399,88.3915,88.4193,25098.0
2015-12-21 14:10:00,95.32,95.32,95.15,95.21,20568.0,88.4193,88.4193,88.2616,88.3173,20568.0
2015-12-21 14:20:00,95.18,95.18,94.93,94.99,17749.0,88.2895,88.2895,88.0576,88.1132,17749.0
2015-12-21 14:30:00,94.99,95.06,94.89,94.94,17293.0,88.1132,88.1781,88.0204,88.0668,17293.0
2015-12-21 14:40:00,94.91,94.98,94.75,94.87,20465.0,88.039,88.1039,87.8906,88.0019,20465.0
2015-12-21 14:50:00,94.88,95.06,94.79,95.02,19411.0,88.0112,88.1781,87.9277,88.141,19411.0
2015-12-21 15:00:00,95.0,95.11,94.9,94.9,18831.0,88.1225,88.2245,88.0297,88.0297,18831.0
2015-12-21 15:10:00,94.87,94.93,94.71,94.72,20909.0,88.0019,88.0576,87.8535,87.8628,20909.0
2015-12-21 15:20:00,94.72,95.0,94.67,94.98,42936.0,87.8628,88.1225,87.8164,88.1039,42936.0
2015-12-21 15:30:00,94.98,95.25,94.98,95.19,27079.0,88.1039,88.3544,88.1039,88.2987,27079.0
2015-12-21 15:40:00,95.19,95.43,95.16,95.35,43485.0,88.2987,88.5214,88.2709,88.4471,43485.0
2015-12-21 15:50:00,95.36,95.72,95.36,95.68,81668.0,88.4564,88.7904,88.4564,88.7533,81668.0
2015-12-22 09:30:00,96.47,96.97,95.6,95.85,33976.0,89.4861,89.9499,88.679,88.9109,33976.0
2015-12-22 09:40:00,95.8,96.01,95.61,95.81,24243.0,88.8646,89.0594,88.6883,88.8738,24243.0
2015-12-22 09:50:00,95.81,96.11,95.55,96.05,35742.0,88.8738,89.1521,88.6327,89.0965,35742.0
2015-12-22 10:00:00,96.05,96.09,95.83,95.91,18309.0,89.0965,89.1336,88.8924,88.9666,18309.0
2015-12-22 10:10:00,95.94,96.02,95.74,95.99,32380.0,88.9944,89.0686,88.8089,89.0408,32380.0
2015-12-22 10:20:00,96.0,96.38,95.97,96.28,8376.0,89.0501,89.4026,89.0223,89.3098,8376.0
2015-12-22 10:30:00,96.24,96.32,96.04,96.12,16686.0,89.2727,89.3469,89.0872,89.1614,16686.0
2015-12-22 10:40:00,96.15,96.35,96.15,96.28,20919.0,89.1892,89.3748,89.1892,89.3098,20919.0
2015-12-22 10:50:00,96.3,96.32,96.04,96.11,10611.0,89.3284,89.3469,89.0872,89.1521,10611.0
2015-12-22 11:00:00,96.09,96.24,96.01,96.24,15690.0,89.1336,89.2727,89.0594,89.2727,15690.0
2015-12-22 11:10:00,96.24,96.24,96.11,96.19,17010.0,89.2727,89.2727,89.1521,89.2263,17010.0
2015-12-22 11:20:00,96.19,96.22,96.01,96.02,11882.0,89.2263,89.2542,89.0594,89.0686,11882.0
2015-12-22 11:30:00,96.07,96.4,95.98,96.3,13770.0,89.115,89.4211,89.0315,89.3284,13770.0
2015-12-22 11:40:00,96.29,96.48,96.28,96.4,9750.0,89.3191,89.4953,89.3098,89.4211,9750.0
2015-12-22 11:50:00,96.38,96.39,96.26,96.34,5148.0,89.4026,89.4119,89.2913,89.3655,5148.0
2015-12-22 12:00:00,96.35,96.46,96.14,96.22,18532.0,89.3748,89.4768,89.18,89.2542,18532.0
2015-12-22 12:10:00,96.21,96.33,96.09,96.32,6830.0,89.2449,89.3562,89.1336,89.3469,6830.0
2015-12-22 12:20:00,96.28,96.29,96.13,96.27,8400.0,89.3098,89.3191,89.1707,89.3005,8400.0
2015-12-22 12:30:00,96.25,96.53,96.24,96.5,18685.0,89.282,89.5417,89.2727,89.5139,18685.0
2015-12-22 12:40:00,96.53,96.58,96.45,96.46,7196.0,89.5417,89.5881,89.4675,89.4768,7196.0
2015-12-22 12:50:00,96.44,96.82,96.44,96.79,42534.0,89.4582,89.8107,89.4582,89.7829,42534.0
2015-12-22 13:00:00,96.83,96.84,96.7,96.73,11885.0,89.82,89.8293,89.6994,89.7272,11885.0
2015-12-22 13:10:00,96.71,96.71,96.6,96.63,5368.0,89.7087,89.7087,89.6067,89.6345,5368.0
2015-12-22 13:20:00,96.65,96.74,96.55,96.73,20750.0,89.653,89.7365,89.5603,89.7272,20750.0
2015-12-22 13:30:00,96.71,96.71,96.6,96.67,9073.0,89.7087,89.7087,89.6067,89.6716,9073.0
2015-12-22 13:40:00,96.66,96.82,96.61,96.82,15874.0,89.6623,89.8107,89.6159,89.8107,15874.0
2015-12-22 13:50:00,96.81,96.89,96.75,96.86,15951.0,89.8014,89.8757,89.7458,89.8478,15951.0
2015-12-22 14:00:00,96.88,96.94,96.81,96.91,7444.0,89.8664,89.922,89.8014,89.8942,7444.0
2015-12-22 14:10:00,96.92,97.07,96.89,96.99,10650.0,89.9035,90.0426,89.8757,89.9684,10650.0
2015-12-22 14:20:00,97.02,97.03,96.9,96.92,20322.0,89.9962,90.0055,89.8849,89.9035,20322.0
2015-12-22 14:30:00,96.93,97.0,96.81,96.83,12418.0,89.9128,89.9777,89.8014,89.82,12418.0
2015-12-22 14:40:00,96.85,96.99,96.82,96.94,10289.0,89.8386,89.9684,89.8107,89.922,10289.0
2015-12-22 14:50:00,96.94,96.98,96.85,96.91,21953.0,89.922,89.9591,89.8386,89.8942,21953.0
2015-12-22 15:00:00,96.94,97.18,96.94,97.1,10841.0,89.922,90.1447,89.922,90.0705,10841.0
2015-12-22 15:10:00,97.09,97.11,96.95,97.05,32502.0,90.0612,90.0797,89.9313,90.0241,32502.0
2015-12-22 15:20:00,97.03,97.24,97.02,97.18,30873.0,90.0055,90.2003,89.9962,90.1447,30873.0
2015-12-22 15:30:00,97.21,97.23,97.12,97.18,18403.0,90.1725,90.191,90.089,90.1447,18403.0
2015-12-22 15:40:00,97.18,97.26,96.94,97.03,78209.0,90.1447,90.2189,89.922,90.0055,78209.0
2015-12-22 15:50:00,97.03,97.27,97.03,97.24,77543.0,90.0055,90.2281,90.0055,90.2003,77543.0
2015-12-23 09:30:00,97.76,97.96,97.26,97.58,35340.0,90.6827,90.8682,90.2189,90.5157,35340.0
2015-12-23 09:40:00,97.6,97.99,97.4,97.99,16547.0,90.5343,90.896,90.3487,90.896,16547.0
2015-12-23 09:50:00,98.0,98.08,97.74,97.8,8650.0,90.9053,90.9795,90.6641,90.7198,8650.0
2015-12-23 10:00:00,97.74,97.9,97.65,97.76,17653.0,90.6641,90.8125,90.5806,90.6827,17653.0
2015-12-23 10:10:00,97.72,97.92,97.68,97.91,21601.0,90.6456,90.8311,90.6085,90.8218,21601.0
2015-12-23 10:20:00,97.8,97.85,97.58,97.62,21089.0,90.7198,90.7662,90.5157,90.5528,21089.0
2015-12-23 10:30:00,97.63,97.73,97.53,97.66,14128.0,90.5621,90.6548,90.4693,90.5899,14128.0
2015-12-23 10:40:00,97.7,97.99,97.7,97.97,19867.0,90.627,90.896,90.627,90.8775,19867.0
2015-12-23 10:50:00,97.97,98.14,97.96,98.1,10091.0,90.8775,91.0352,90.8682,90.9981,10091.0
2015-12-23 11:00:00,98.14,98.21,98.05,98.05,9299.0,91.0352,91.1001,90.9517,90.9517,9299.0
2015-12-23 11:10:00,98.05,98.15,97.99,98.06,14710.0,90.9517,91.0444,90.896,90.961,14710.0
2015-12-23 11:20:00,98.08,98.11,97.97,98.04,23202.0,90.9795,91.0073,90.8775,90.9424,23202.0
2015-12-23 11:30:00,98.02,98.1,98.0,98.03,8537.0,90.9239,90.9981,90.9053,90.9331,8537.0
2015-12-23 11:40:00,98.03,98.08,97.9,97.9,4155.0,90.9331,90.9795,90.8125,90.8125,4155.0
2015-12-23 11:50:00,97.87,97.94,97.82,97.93,5402.0,90.7847,90.8496,90.7383,90.8404,5402.0
2015-12-23 12:00:00,97.93,97.96,97.84,97.92,4746.0,90.8404,90.8682,90.7569,90.8311,4746.0
2015-12-23 12:10:00,97.88,97.96,97.81,97.82,7826.0,90.794,90.8682,90.7291,90.7383,7826.0
2015-12-23 12:20:00,97.83,98.0,97.83,97.86,8393.0,90.7476,90.9053,90.7476,90.7754,8393.0
2015-12-23 12:30:00,97.85,97.87,97.74,97.76,9368.0,90.7662,90.7847,90.6641,90.6827,9368.0
2015-12-23 12:40:00,97.76,97.8,97.74,97.8,8844.0,90.6827,90.7198,90.6641,90.7198,8844.0
2015-12-23 12:50:00,97.8,97.81,97.73,97.76,9126.0,90.7198,90.7291,90.6548,90.6827,9126.0
2015-12-23 13:00:00,97.77,97.79,97.62,97.64,6626.0,90.692,90.7105,90.5528,90.5714,6626.0
2015-12-23 13:10:00,97.64,97.65,97.57,97.57,4400.0,90.5714,90.5806,90.5064,90.5064,4400.0
2015-12-23 13:20:00,97.59,97.69,97.59,97.65,7351.0,90.525,90.6177,90.525,90.5806,7351.0
2015-12-23 13:30:00,97.67,97.72,97.49,97.49,9202.0,90.5992,90.6456,90.4322,90.4322,9202.0
2015-12-23 13:40:00,97.51,97.72,97.5,97.72,8022.0,90.4508,90.6456,90.4415,90.6456,8022.0
2015-12-23 13:50:00,97.75,97.78,97.68,97.72,6381.0,90.6734,90.7012,90.6085,90.6456,6381.0
2015-12-23 14:00:00,97.69,97.82,97.69,97.79,16710.0,90.6177,90.7383,90.6177,90.7105,16710.0
2015-12-23 14:10:00,97.75,97.86,97.69,97.84,12934.0,90.6734,90.7754,90.6177,90.7569,12934.0
2015-12-23 14:20:00,97.82,97.89,97.78,97.84,6750.0,90.7383,90.8033,90.7012,90.7569,6750.0
2015-12-23 14:30:00,97.85,98.0,97.84,97.97,11674.0,90.7662,90.9053,90.7569,90.8775,11674.0
2015-12-23 14:40:00,97.99,97.99,97.86,97.96,11941.0,90.896,90.896,90.7754,90.8682,11941.0
2015-12-23 14:50:00,97.93,97.96,97.88,97.95,9095.0,90.8404,90.8682,90.794,90.8589,9095.0
2015-12-23 15:00:00,97.96,98.05,97.82,97.83,14253.0,90.8682,90.9517,90.7383,90.7476,14253.0
2015-12-23 15:10:00,97.85,97.93,97.82,97.91,14234.0,90.7662,90.8404,90.7383,90.8218,14234.0
2015-12-23 15:20:00,97.88,97.91,97.71,97.76,8567.0,90.794,90.8218,90.6363,90.6827,8567.0
2015-12-23 15:30:00,97.77,97.91,97.72,97.8,22754.0,90.692,90.8218,90.6456,90.7198,22754.0
2015-12-23 15:40:00,97.83,97.96,97.8,97.92,25351.0,90.7476,90.8682,90.7198,90.8311,25351.0
2015-12-23 15:50:00,97.93,98.02,97.87,98.0,88166.0,90.8404,90.9239,90.7847,90.9053,88166.0
2015-12-24 09:30:00,97.9,98.06,97.68,97.84,18198.0,90.8125,90.961,90.6085,90.7569,18198.0
2015-12-24 09:40:00,97.81,97.92,97.58,97.61,11311.0,90.7291,90.8311,90.5157,90.5435,11311.0
2015-12-24 09:50:00,97.63,97.69,97.36,97.39,3366.0,90.5621,90.6177,90.3116,90.3395,3366.0
2015-12-24 10:00:00,97.44,97.59,97.3,97.3,4641.0,90.3858,90.525,90.256,90.256,4641.0
2015-12-24 10:10:00,97.39,97.68,97.39,97.68,11333.0,90.3395,90.6085,90.3395,90.6085,11333.0
2015-12-24 10:20:00,97.66,97.72,97.57,97.65,4300.0,90.5899,90.6456,90.5064,90.5806,4300.0
2015-12-24 10:30:00,97.67,97.69,97.48,97.62,8942.0,90.5992,90.6177,90.4229,90.5528,8942.0
2015-12-24 10:40:00,97.63,97.76,97.57,97.66,11816.0,90.5621,90.6827,90.5064,90.5899,11816.0
2015-12-24 10:50:00,97.69,97.69,97.58,97.6,12740.0,90.6177,90.6177,90.5157,90.5343,12740.0
2015-12-24 11:00:00,97.61,97.65,97.51,97.62,11741.0,90.5435,90.5806,90.4508,90.5528,11741.0
2015-12-24 11:10:00,97.6,97.65,97.51,97.56,7370.0,90.5343,90.5806,90.4508,90.4972,7370.0
2015-12-24 11:20:00,97.57,97.64,97.55,97.59,6231.0,90.5064,90.5714,90.4879,90.525,6231.0
2015-12-24 11:30:00,97.63,97.64,97.42,97.42,7010.0,90.5621,90.5714,90.3673,90.3673,7010.0
2015-12-24 11:40:00,97.4,97.46,97.4,97.42,15455.0,90.3487,90.4044,90.3487,90.3673,15455.0
2015-12-24 11:50:00,97.4,97.58,97.37,97.56,8110.0,90.3487,90.5157,90.3209,90.4972,8110.0
2015-12-24 12:00:00,97.58,97.63,97.54,97.62,8602.0,90.5157,90.5621,90.4786,90.5528,8602.0
2015-12-24 12:10:00,97.59,97.72,97.51,97.72,18823.0,90.525,90.6456,90.4508,90.6456,18823.0
2015-12-24 12:20:00,97.69,97.8,97.69,97.79,4283.0,90.6177,90.7198,90.6177,90.7105,4283.0
2015-12-24 12:30:00,97.78,97.87,97.77,97.81,8882.0,90.7012,90.7847,90.692,90.7291,8882.0
2015-12-24 12:40:00,97.82,97.83,97.68,97.68,6235.0,90.7383,90.7476,90.6085,90.6085,6235.0
2015-12-24 12:50:00,97.72,97.72,97.53,97.59,30569.0,90.6456,90.6456,90.4693,90.525,30569.0
2015-12-28 09:30:00,97.1,97.53,96.94,97.34,23129.0,90.0705,90.4693,89.922,90.2931,23129.0
2015-12-28 09:40:00,97.27,97.38,97.13,97.19,19838.0,90.2281,90.3302,90.0983,90.1539,19838.0
2015-12-28 09:50:00,97.23,97.32,97.15,97.16,10394.0,90.191,90.2745,90.1168,90.1261,10394.0
2015-12-28 10:00:00,97.18,97.28,96.98,97.1,19356.0,90.1447,90.2374,89.9591,90.0705,19356.0
2015-12-28 10:10:00,97.12,97.14,96.92,96.98,12280.0,90.089,90.1076,89.9035,89.9591,12280.0
2015-12-28 10:20:00,96.95,97.09,96.92,97.06,24952.0,89.9313,90.0612,89.9035,90.0334,24952.0
2015-12-28 10:30:00,97.03,97.19,97.0,97.17,14888.0,90.0055,90.1539,89.9777,90.1354,14888.0
2015-12-28 10:40:00,97.18,97.23,97.04,97.05,12544.0,90.1447,90.191,90.0148,90.0241,12544.0
2015-12-28 10:50:00,97.0,97.09,96.97,97.01,23172.0,89.9777,90.0612,89.9499,89.987,23172.0
2015-12-28 11:00:00,96.99,97.11,96.97,97.02,17493.0,89.9684,90.0797,89.9499,89.9962,17493.0
2015-12-28 11:10:00,97.0,97.2,96.99,97.18,6706.0,89.9777,90.1632,89.9684,90.1447,6706.0
2015-12-28 11:20:00,97.2,97.34,97.2,97.31,14410.0,90.1632,90.2931,90.1632,90.2653,14410.0
2015-12-28 11:30:00,97.29,97.3,97.22,97.25,13996.0,90.2467,90.256,90.1818,90.2096,13996.0
2015-12-28 11:40:00,97.24,97.41,97.24,97.38,8719.0,90.2003,90.358,90.2003,90.3302,8719.0
2015-12-28 11:50:00,97.37,97.49,97.37,97.42,6792.0,90.3209,90.4322,90.3209,90.3673,6792.0
2015-12-28 12:00:00,97.42,97.51,97.4,97.46,7199.0,90.3673,90.4508,90.3487,90.4044,7199.0
2015-12-28 12:10:00,97.46,97.53,97.44,97.52,13707.0,90.4044,90.4693,90.3858,90.46,13707.0
2015-12-28 12:20:00,97.49,97.54,97.41,97.5,9123.0,90.4322,90.4786,90.358,90.4415,9123.0
2015-12-28 12:30:00,97.55,97.56,97.45,97.53,4632.0,90.4879,90.4972,90.3951,90.4693,4632.0
2015-12-28 12:40:00,97.52,97.53,97.44,97.52,7614.0,90.46,90.4693,90.3858,90.46,7614.0
2015-12-28 12:50:00,97.52,97.65,97.49,97.57,11915.0,90.46,90.5806,90.4322,90.5064,11915.0
2015-12-28 13:00:00,97.56,97.67,97.56,97.64,14186.0,90.4972,90.5992,90.4972,90.5714,14186.0
2015-12-28 13:10:00,97.64,97.85,97.62,97.8,10476.0,90.5714,90.7662,90.5528,90.7198,10476.0
2015-12-28 13:20:00,97.8,97.87,97.74,97.84,9350.0,90.7198,90.7847,90.6641,90.7569,9350.0
2015-12-28 13:30:00,97.86,98.0,97.84,97.88,6399.0,90.7754,90.9053,90.7569,90.794,6399.0
2015-12-28 13:40:00,97.88,97.89,97.74,97.8,7330.0,90.794,90.8033,90.6641,90.7198,7330.0
2015-12-28 13:50:00,97.82,97.84,97.71,97.77,6500.0,90.7383,90.7569,90.6363,90.692,6500.0
2015-12-28 14:00:00,97.73,97.84,97.72,97.75,11412.0,90.6548,90.7569,90.6456,90.6734,11412.0
2015-12-28 14:10:00,97.77,97.78,97.6,97.66,8114.0,90.692,90.7012,90.5343,90.5899,8114.0
2015-12-28 14:20:00,97.69,97.82,97.65,97.78,20096.0,90.6177,90.7383,90.5806,90.7012,20096.0
2015-12-28 14:30:00,97.76,97.76,97.68,97.75,6474.0,90.6827,90.6827,90.6085,90.6734,6474.0
2015-12-28 14:40:00,97.78,97.82,97.74,97.82,10236.0,90.7012,90.7383,90.6641,90.7383,10236.0
2015-12-28 14:50:00,97.82,97.94,97.8,97.91,13294.0,90.7383,90.8496,90.7198,90.8218,13294.0
2015-12-28 15:00:00,97.92,97.98,97.9,97.93,12759.0,90.8311,90.8867,90.8125,90.8404,12759.0
2015-12-28 15:10:00,97.94,97.98,97.88,97.91,16591.0,90.8496,90.8867,90.794,90.8218,16591.0
2015-12-28 15:20:00,97.9,98.05,97.9,98.03,14633.0,90.8125,90.9517,90.8125,90.9331,14633.0
2015-12-28 15:30:00,98.05,98.08,98.0,98.05,13995.0,90.9517,90.9795,90.9053,90.9517,13995.0
2015-12-28 15:40:00,98.05,98.07,98.0,98.03,17382.0,90.9517,90.9702,90.9053,90.9331,17382.0
2015-12-28 15:50:00,98.04,98.25,98.03,98.23,53133.0,90.9424,91.1372,90.9331,91.1186,53133.0
2015-12-29 09:30:00,98.63,99.46,98.63,99.4,37074.0,91.4897,92.2596,91.4897,92.2039,37074.0
2015-12-29 09:40:00,99.31,99.79,99.28,99.73,44538.0,92.1205,92.5657,92.0926,92.5101,44538.0
2015-12-29 09:50:00,99.78,99.8,99.47,99.73,20091.0,92.5564,92.575,92.2689,92.5101,20091.0
2015-12-29 10:00:00,99.73,100.0,99.62,99.89,32716.0,92.5101,92.7605,92.408,92.6585,32716.0
2015-12-29 10:10:00,99.9,99.91,99.64,99.64,13661.0,92.6677,92.677,92.4266,92.4266,13661.0
2015-12-29 10:20:00,99.62,99.66,99.47,99.66,16877.0,92.408,92.4451,92.2689,92.4451,16877.0
2015-12-29 10:30:00,99.69,99.79,99.6,99.72,11027.0,92.473,92.5657,92.3895,92.5008,11027.0
2015-12-29 10:40:00,99.72,99.87,99.72,99.83,15678.0,92.5008,92.6399,92.5008,92.6028,15678.0
2015-12-29 10:50:00,99.82,99.84,99.69,99.69,10705.0,92.5935,92.6121,92.473,92.473,10705.0
2015-12-29 11:00:00,99.73,99.94,99.73,99.94,14461.0,92.5101,92.7049,92.5101,92.7049,14461.0
2015-12-29 11:10:00,99.94,99.97,99.85,99.9,15278.0,92.7049,92.7327,92.6214,92.6677,15278.0
2015-12-29 11:20:00,99.89,99.89,99.64,99.71,12638.0,92.6585,92.6585,92.4266,92.4915,12638.0
2015-12-29 11:30:00,99.74,99.74,99.51,99.53,15342.0,92.5193,92.5193,92.306,92.3245,15342.0
2015-12-29 11:40:00,99.54,99.54,99.27,99.28,23959.0,92.3338,92.3338,92.0834,92.0926,23959.0
2015-12-29 11:50:00,99.25,99.32,99.23,99.3,14024.0,92.0648,92.1297,92.0463,92.1112,14024.0
2015-12-29 12:00:00,99.27,99.35,99.21,99.23,12419.0,92.0834,92.1576,92.0277,92.0463,12419.0
2015-12-29 12:10:00,99.22,99.28,99.2,99.23,11631.0,92.037,92.0926,92.0184,92.0463,11631.0
2015-12-29 12:20:00,99.26,99.36,99.19,99.21,9527.0,92.0741,92.1668,92.0091,92.0277,9527.0
2015-12-29 12:30:00,99.25,99.25,99.15,99.18,6184.0,92.0648,92.0648,91.972,91.9999,6184.0
2015-12-29 12:40:00,99.17,99.18,99.09,99.09,7577.0,91.9906,91.9999,91.9164,91.9164,7577.0
2015-12-29 12:50:00,99.07,99.12,99.02,99.08,9209.0,91.8978,91.9442,91.8515,91.9071,9209.0
2015-12-29 13:00:00,99.09,99.14,98.99,99.07,8936.0,91.9164,91.9628,91.8236,91.8978,8936.0
2015-12-29 13:10:00,99.07,99.27,99.0,99.25,9981.0,91.8978,92.0834,91.8329,92.0648,9981.0
2015-12-29 13:20:00,99.28,99.29,99.2,99.22,11655.0,92.0926,92.1019,92.0184,92.037,11655.0
2015-12-29 13:30:00,99.24,99.25,99.17,99.2,10807.0,92.0555,92.0648,91.9906,92.0184,10807.0
2015-12-29 13:40:00,99.16,99.32,99.15,99.29,15115.0,91.9813,92.1297,91.972,92.1019,15115.0
2015-12-29 13:50:00,99.3,99.44,99.26,99.43,28385.0,92.1112,92.2411,92.0741,92.2318,28385.0
2015-12-29 14:00:00,99.41,99.49,99.37,99.45,15145.0,92.2132,92.2874,92.1761,92.2503,15145.0
2015-12-29 14:10:00,99.41,99.45,99.31,99.38,6026.0,92.2132,92.2503,92.1205,92.1854,6026.0
2015-12-29 14:20:00,99.39,99.56,99.38,99.55,10158.0,92.1947,92.3524,92.1854,92.3431,10158.0
2015-12-29 14:30:00,99.51,99.51,99.3,99.33,18293.0,92.306,92.306,92.1112,92.139,18293.0
2015-12-29 14:40:00,99.37,99.39,99.27,99.3,13353.0,92.1761,92.1947,92.0834,92.1112,13353.0
2015-12-29 14:50:00,99.32,99.34,99.25,99.34,8043.0,92.1297,92.1483,92.0648,92.1483,8043.0
2015-12-29 15:00:00,99.34,99.44,99.3,99.43,13231.0,92.1483,92.2411,92.1112,92.2318,13231.0
2015-12-29 15:10:00,99.43,99.49,99.38,99.46,9892.0,92.2318,92.2874,92.1854,92.2596,9892.0
2015-12-29 15:20:00,99.42,99.45,99.38,99.43,10008.0,92.2225,92.2503,92.1854,92.2318,10008.0
2015-12-29 15:30:00,99.43,99.45,99.31,99.39,21105.0,92.2318,92.2503,92.1205,92.1947,21105.0
2015-12-29 15:40:00,99.38,99.48,99.31,99.48,39065.0,92.1854,92.2782,92.1205,92.2782,39065.0
2015-12-29 15:50:00,99.48,99.5,99.29,99.31,64738.0,92.2782,92.2967,92.1019,92.1205,64738.0
2015-12-30 09:30:00,99.11,99.4,98.81,99.3,18627.0,91.9349,92.2039,91.6567,92.1112,18627.0
2015-12-30 09:40:00,99.21,99.23,98.97,99.07,30200.0,92.0277,92.0463,91.8051,91.8978,30200.0
2015-12-30 09:50:00,99.07,99.09,98.79,99.08,7021.0,91.8978,91.9164,91.6381,91.9071,7021.0
2015-12-30 10:00:00,99.06,99.39,99.06,99.28,8490.0,91.8886,92.1947,91.8886,92.0926,8490.0
2015-12-30 10:10:00,99.29,99.41,99.27,99.34,27987.0,92.1019,92.2132,92.0834,92.1483,27987.0
2015-12-30 10:20:00,99.36,99.36,99.14,99.15,6111.0,92.1668,92.1668,91.9628,91.972,6111.0
2015-12-30 10:30:00,99.13,99.25,99.13,99.2,10401.0,91.9535,92.0648,91.9535,92.0184,10401.0
2015-12-30 10:40:00,99.18,99.29,99.1,99.21,17801.0,91.9999,92.1019,91.9257,92.0277,17801.0
2015-12-30 10:50:00,99.19,99.26,99.11,99.25,8013.0,92.0091,92.0741,91.9349,92.0648,8013.0
2015-12-30 11:00:00,99.26,99.35,99.19,99.3,5526.0,92.0741,92.1576,92.0091,92.1112,5526.0
2015-12-30 11:10:00,99.26,99.27,98.99,99.01,12201.0,92.0741,92.0834,91.8236,91.8422,12201.0
2015-12-30 11:20:00,98.96,99.04,98.8,98.8,11370.0,91.7958,91.87,91.6474,91.6474,11370.0
2015-12-30 11:30:00,98.81,98.83,98.58,98.65,21915.0,91.6567,91.6752,91.4433,91.5082,21915.0
2015-12-30 11:40:00,98.65,98.7,98.55,98.61,9606.0,91.5082,91.5546,91.4155,91.4711,9606.0
2015-12-30 11:50:00,98.64,98.69,98.55,98.56,16133.0,91.499,91.5453,91.4155,91.4248,16133.0
2015-12-30 12:00:00,98.57,98.86,98.56,98.86,8045.0,91.434,91.703,91.4248,91.703,8045.0
2015-12-30 12:10:00,98.87,98.96,98.83,98.92,10096.0,91.7123,91.7958,91.6752,91.7587,10096.0
2015-12-30 12:20:00,98.9,98.91,98.81,98.9,3693.0,91.7401,91.7494,91.6567,91.7401,3693.0
2015-12-30 12:30:00,98.88,98.88,98.81,98.83,2040.0,91.7216,91.7216,91.6567,91.6752,2040.0
2015-12-30 12:40:00,98.81,98.87,98.77,98.85,3259.0,91.6567,91.7123,91.6196,91.6938,3259.0
2015-12-30 12:50:00,98.83,98.89,98.81,98.87,7070.0,91.6752,91.7309,91.6567,91.7123,7070.0
2015-12-30 13:00:00,98.89,98.96,98.85,98.86,6490.0,91.7309,91.7958,91.6938,91.703,6490.0
2015-12-30 13:10:00,98.86,98.91,98.82,98.82,5300.0,91.703,91.7494,91.6659,91.6659,5300.0
2015-12-30 13:20:00,98.82,98.89,98.8,98.8,11687.0,91.6659,91.7309,91.6474,91.6474,11687.0
2015-12-30 13:30:00,98.8,98.84,98.75,98.75,7834.0,91.6474,91.6845,91.601,91.601,7834.0
2015-12-30 13:40:00,98.75,98.9,98.75,98.89,3764.0,91.601,91.7401,91.601,91.7309,3764.0
2015-12-30 13:50:00,98.89,98.9,98.79,98.87,6311.0,91.7309,91.7401,91.6381,91.7123,6311.0
2015-12-30 14:00:00,98.87,98.88,98.81,98.81,5211.0,91.7123,91.7216,91.6567,91.6567,5211.0
2015-12-30 14:10:00,98.81,98.91,98.8,98.87,6971.0,91.6567,91.7494,91.6474,91.7123,6971.0
2015-12-30 14:20:00,98.85,98.87,98.73,98.8,9888.0,91.6938,91.7123,91.5825,91.6474,9888.0
2015-12-30 14:30:00,98.8,98.84,98.74,98.79,6906.0,91.6474,91.6845,91.5917,91.6381,6906.0
2015-12-30 14:40:00,98.76,98.8,98.67,98.76,12325.0,91.6103,91.6474,91.5268,91.6103,12325.0
2015-12-30 14:50:00,98.76,98.78,98.72,98.74,11248.0,91.6103,91.6288,91.5732,91.5917,11248.0
2015-12-30 15:00:00,98.75,98.81,98.72,98.79,12625.0,91.601,91.6567,91.5732,91.6381,12625.0
2015-12-30 15:10:00,98.79,98.87,98.74,98.84,8709.0,91.6381,91.7123,91.5917,91.6845,8709.0
2015-12-30 15:20:00,98.85,98.85,98.69,98.72,15038.0,91.6938,91.6938,91.5453,91.5732,15038.0
2015-12-30 15:30:00,98.7,98.72,98.22,98.43,36862.0,91.5546,91.5732,91.1094,91.3042,36862.0
2015-12-30 15:40:00,98.44,98.55,98.4,98.48,22673.0,91.3134,91.4155,91.2763,91.3506,22673.0
2015-12-30 15:50:00,98.5,98.51,98.25,98.26,61255.0,91.3691,91.3784,91.1372,91.1465,61255.0
2015-12-31 09:30:00,97.83,98.33,97.36,97.45,27209.0,90.7476,91.2114,90.3116,90.3951,27209.0
2015-12-31 09:40:00,97.54,97.73,97.44,97.62,8161.0,90.4786,90.6548,90.3858,90.5528,8161.0
2015-12-31 09:50:00,97.57,97.6,97.27,97.48,8400.0,90.5064,90.5343,90.2281,90.4229,8400.0
2015-12-31 10:00:00,97.5,97.57,97.22,97.22,7463.0,90.4415,90.5064,90.1818,90.1818,7463.0
2015-12-31 10:10:00,97.24,97.39,97.18,97.18,5319.0,90.2003,90.3395,90.1447,90.1447,5319.0
2015-12-31 10:20:00,97.16,97.17,96.95,96.97,7627.0,90.1261,90.1354,89.9313,89.9499,7627.0
2015-12-31 10:30:00,97.02,97.02,96.68,96.96,12727.0,89.9962,89.9962,89.6809,89.9406,12727.0
2015-12-31 10:40:00,96.97,97.05,96.87,96.99,8685.0,89.9499,90.0241,89.8571,89.9684,8685.0
2015-12-31 10:50:00,97.07,97.16,97.01,97.05,8355.0,90.0426,90.1261,89.987,90.0241,8355.0
2015-12-31 11:00:00,97.06,97.32,97.04,97.31,15636.0,90.0334,90.2745,90.0148,90.2653,15636.0
2015-12-31 11:10:00,97.32,97.41,97.25,97.29,19263.0,90.2745,90.358,90.2096,90.2467,19263.0
2015-12-31 11:20:00,97.26,97.38,97.16,97.3,26932.0,90.2189,90.3302,90.1261,90.256,26932.0
2015-12-31 11:30:00,97.26,97.49,97.18,97.47,11605.0,90.2189,90.4322,90.1447,90.4137,11605.0
2015-12-31 11:40:00,97.48,97.73,97.45,97.71,13461.0,90.4229,90.6548,90.3951,90.6363,13461.0
2015-12-31 11:50:00,97.68,97.79,97.67,97.79,29494.0,90.6085,90.7105,90.5992,90.7105,29494.0
2015-12-31 12:00:00,97.78,97.99,97.78,97.99,26494.0,90.7012,90.896,90.7012,90.896,26494.0
2015-12-31 12:10:00,98.02,98.04,97.95,97.97,15789.0,90.9239,90.9424,90.8589,90.8775,15789.0
2015-12-31 12:20:00,97.95,98.0,97.89,97.89,20466.0,90.8589,90.9053,90.8033,90.8033,20466.0
2015-12-31 12:30:00,97.87,97.93,97.81,97.9,15359.0,90.7847,90.8404,90.7291,90.8125,15359.0
2015-12-31 12:40:00,97.88,97.96,97.8,97.83,17184.0,90.794,90.8682,90.7198,90.7476,17184.0
2015-12-31 12:50:00,97.84,97.86,97.6,97.6,6663.0,90.7569,90.7754,90.5343,90.5343,6663.0
2015-12-31 13:00:00,97.58,97.72,97.35,97.35,18142.0,90.5157,90.6456,90.3024,90.3024,18142.0
2015-12-31 13:10:00,97.32,97.47,97.31,97.35,12663.0,90.2745,90.4137,90.2653,90.3024,12663.0
2015-12-31 13:20:00,97.35,97.48,97.35,97.43,10053.0,90.3024,90.4229,90.3024,90.3766,10053.0
2015-12-31 13:30:00,97.4,97.53,97.36,97.5,15688.0,90.3487,90.4693,90.3116,90.4415,15688.0
2015-12-31 13:40:00,97.51,97.64,97.5,97.6,8557.0,90.4508,90.5714,90.4415,90.5343,8557.0
2015-12-31 13:50:00,97.63,97.68,97.59,97.67,9474.0,90.5621,90.6085,90.525,90.5992,9474.0
2015-12-31 14:00:00,97.66,97.69,97.41,97.41,9326.0,90.5899,90.6177,90.358,90.358,9326.0
2015-12-31 14:10:00,97.41,97.41,97.3,97.34,13489.0,90.358,90.358,90.256,90.2931,13489.0
2015-12-31 14:20:00,97.34,97.37,97.11,97.19,16749.0,90.2931,90.3209,90.0797,90.1539,16749.0
2015-12-31 14:30:00,97.2,97.21,97.03,97.07,15087.0,90.1632,90.1725,90.0055,90.0426,15087.0
2015-12-31 14:40:00,97.05,97.35,97.03,97.31,20560.0,90.0241,90.3024,90.0055,90.2653,20560.0
2015-12-31 14:50:00,97.32,97.36,97.21,97.21,18081.0,90.2745,90.3116,90.1725,90.1725,18081.0
2015-12-31 15:00:00,97.21,97.34,97.17,97.17,29427.0,90.1725,90.2931,90.1354,90.1354,29427.0
2015-12-31 15:10:00,97.16,97.19,97.01,97.17,36633.0,90.1261,90.1539,89.987,90.1354,36633.0
2015-12-31 15:20:00,97.17,97.2,96.96,96.96,29766.0,90.1354,90.1632,89.9406,89.9406,29766.0
2015-12-31 15:30:00,96.96,97.18,96.96,97.13,33686.0,89.9406,90.1447,89.9406,90.0983,33686.0
2015-12-31 15:40:00,97.13,97.14,96.86,96.86,42201.0,90.0983,90.1076,89.8478,89.8478,42201.0
2015-12-31 15:50:00,96.85,96.85,96.48,96.5,125800.0,89.8386,89.8386,89.4953,89.5139,125800.0
2016-01-04 09:30:00,94.27,94.89,93.31,93.55,104010.0,87.4453,88.0204,86.5548,86.7775,104010.0
2016-01-04 09:40:00,93.55,93.75,93.21,93.7,50732.0,86.7775,86.963,86.4621,86.9166,50732.0
2016-01-04 09:50:00,93.69,93.89,93.63,93.82,32691.0,86.9073,87.0928,86.8517,87.0279,32691.0
2016-01-04 10:00:00,93.75,93.8,93.32,93.41,71644.0,86.963,87.0094,86.5641,86.6476,71644.0
2016-01-04 10:10:00,93.46,93.79,93.26,93.6,70705.0,86.694,87.0001,86.5085,86.8238,70705.0
2016-01-04 10:20:00,93.6,93.74,93.37,93.56,46964.0,86.8238,86.9537,86.6105,86.7867,46964.0
2016-01-04 10:30:00,93.58,93.79,93.35,93.76,44014.0,86.8053,87.0001,86.5919,86.9723,44014.0
2016-01-04 10:40:00,93.79,93.87,93.59,93.78,54681.0,87.0001,87.0743,86.8146,86.9908,54681.0
2016-01-04 10:50:00,93.84,93.89,93.26,93.47,34071.0,87.0465,87.0928,86.5085,86.7032,34071.0
2016-01-04 11:00:00,93.46,93.49,93.17,93.26,40119.0,86.694,86.7218,86.425,86.5085,40119.0
2016-01-04 11:10:00,93.3,93.58,93.3,93.55,28390.0,86.5456,86.8053,86.5456,86.7775,28390.0
2016-01-04 11:20:00,93.51,93.78,93.5,93.71,60885.0,86.7404,86.9908,86.7311,86.9259,60885.0
2016-01-04 11:30:00,93.68,93.84,93.6,93.69,59858.0,86.898,87.0465,86.8238,86.9073,59858.0
2016-01-04 11:40:00,93.7,93.97,93.7,93.88,42187.0,86.9166,87.1671,86.9166,87.0836,42187.0
2016-01-04 11:50:00,93.88,93.88,93.66,93.79,38391.0,87.0836,87.0836,86.8795,87.0001,38391.0
2016-01-04 12:00:00,93.77,93.89,93.64,93.82,93619.0,86.9815,87.0928,86.8609,87.0279,93619.0
2016-01-04 12:10:00,93.8,93.8,93.46,93.66,37224.0,87.0094,87.0094,86.694,86.8795,37224.0
2016-01-04 12:20:00,93.65,93.67,93.51,93.53,46874.0,86.8702,86.8888,86.7404,86.7589,46874.0
2016-01-04 12:30:00,93.52,93.75,93.48,93.61,74148.0,86.7496,86.963,86.7125,86.8331,74148.0
2016-01-04 12:40:00,93.61,93.73,93.46,93.71,51371.0,86.8331,86.9444,86.694,86.9259,51371.0
2016-01-04 12:50:00,93.76,93.92,93.68,93.82,45415.0,86.9723,87.1207,86.898,87.0279,45415.0
2016-01-04 13:00:00,93.8,93.92,93.74,93.87,37541.0,87.0094,87.1207,86.9537,87.0743,37541.0
2016-01-04 13:10:00,93.85,93.94,93.68,93.7,38264.0,87.0557,87.1392,86.898,86.9166,38264.0
2016-01-04 13:20:00,93.7,93.96,93.62,93.88,47159.0,86.9166,87.1578,86.8424,87.0836,47159.0
2016-01-04 13:30:00,93.86,94.03,93.8,94.0,26893.0,87.065,87.2227,87.0094,87.1949,26893.0
2016-01-04 13:40:00,94.0,94.08,93.76,93.85,28953.0,87.1949,87.2691,86.9723,87.0557,28953.0
2016-01-04 13:50:00,93.82,93.95,93.72,93.75,67719.0,87.0279,87.1485,86.9351,86.963,67719.0
2016-01-04 14:00:00,93.76,93.83,93.58,93.83,61166.0,86.9723,87.0372,86.8053,87.0372,61166.0
2016-01-04 14:10:00,93.83,93.89,93.6,93.89,59455.0,87.0372,87.0928,86.8238,87.0928,59455.0
2016-01-04 14:20:00,93.9,94.11,93.87,93.95,45390.0,87.1021,87.2969,87.0743,87.1485,45390.0
2016-01-04 14:30:00,93.94,93.97,93.67,93.73,42322.0,87.1392,87.1671,86.8888,86.9444,42322.0
2016-01-04 14:40:00,93.74,93.93,93.74,93.81,28932.0,86.9537,87.1299,86.9537,87.0186,28932.0
2016-01-04 14:50:00,93.81,93.84,93.62,93.83,31800.0,87.0186,87.0465,86.8424,87.0372,31800.0
2016-01-04 15:00:00,93.84,93.84,93.47,93.47,67123.0,87.0465,87.0465,86.7032,86.7032,67123.0
2016-01-04 15:10:00,93.47,93.51,93.35,93.49,48998.0,86.7032,86.7404,86.5919,86.7218,48998.0
2016-01-04 15:20:00,93.46,93.46,93.14,93.36,63914.0,86.694,86.694,86.3971,86.6012,63914.0
2016-01-04 15:30:00,93.37,93.53,93.37,93.53,75632.0,86.6105,86.7589,86.6105,86.7589,75632.0
2016-01-04 15:40:00,93.52,94.01,93.52,94.0,82990.0,86.7496,87.2042,86.7496,87.1949,82990.0
2016-01-04 15:50:00,94.0,94.46,93.86,94.41,226343.0,87.1949,87.6216,87.065,87.5752,226343.0
2016-01-05 09:30:00,95.34,95.67,94.58,95.19,74175.0,88.4379,88.744,87.7329,88.2987,74175.0
2016-01-05 09:40:00,95.17,95.99,95.17,95.82,38513.0,88.2802,89.0408,88.2802,88.8831,38513.0
2016-01-05 09:50:00,95.83,95.89,95.4,95.56,42541.0,88.8924,88.9481,88.4935,88.6419,42541.0
2016-01-05 10:00:00,95.6,95.61,95.21,95.33,45246.0,88.679,88.6883,88.3173,88.4286,45246.0
2016-01-05 10:10:00,95.26,95.45,95.26,95.33,19946.0,88.3637,88.5399,88.3637,88.4286,19946.0
2016-01-05 10:20:00,95.26,95.42,95.2,95.31,18799.0,88.3637,88.5121,88.308,88.41,18799.0
2016-01-05 10:30:00,95.26,95.5,95.15,95.5,34536.0,88.3637,88.5863,88.2616,88.5863,34536.0
2016-01-05 10:40:00,95.53,95.72,95.51,95.7,29532.0,88.6141,88.7904,88.5956,88.7718,29532.0
2016-01-05 10:50:00,95.67,95.89,95.61,95.76,28735.0,88.744,88.9481,88.6883,88.8275,28735.0
2016-01-05 11:00:00,95.76,95.78,95.41,95.41,15852.0,88.8275,88.846,88.5028,88.5028,15852.0
2016-01-05 11:10:00,95.37,95.45,95.02,95.1,59614.0,88.4657,88.5399,88.141,88.2152,59614.0
2016-01-05 11:20:00,95.1,95.29,95.08,95.21,30779.0,88.2152,88.3915,88.1967,88.3173,30779.0
2016-01-05 11:30:00,95.2,95.48,95.15,95.4,13799.0,88.308,88.5677,88.2616,88.4935,13799.0
2016-01-05 11:40:00,95.42,95.5,95.3,95.5,12524.0,88.5121,88.5863,88.4008,88.5863,12524.0
2016-01-05 11:50:00,95.48,95.53,95.27,95.33,26513.0,88.5677,88.6141,88.3729,88.4286,26513.0
2016-01-05 12:00:00,95.33,95.34,94.94,94.97,22697.0,88.4286,88.4379,88.0668,88.0947,22697.0
2016-01-05 12:10:00,95.01,95.05,94.85,94.95,19315.0,88.1318,88.1689,87.9833,88.0761,19315.0
2016-01-05 12:20:00,94.94,95.03,94.84,95.0,13822.0,88.0668,88.1503,87.9741,88.1225,13822.0
2016-01-05 12:30:00,94.97,95.0,94.84,94.99,14969.0,88.0947,88.1225,87.9741,88.1132,14969.0
2016-01-05 12:40:00,94.99,94.99,94.78,94.79,12126.0,88.1132,88.1132,87.9184,87.9277,12126.0
2016-01-05 12:50:00,94.77,94.96,94.71,94.95,12454.0,87.9091,88.0854,87.8535,88.0761,12454.0
2016-01-05 13:00:00,94.96,95.04,94.84,95.01,14188.0,88.0854,88.1596,87.9741,88.1318,14188.0
2016-01-05 13:10:00,95.0,95.06,94.86,94.89,22033.0,88.1225,88.1781,87.9926,88.0204,22033.0
2016-01-05 13:20:00,94.89,95.01,94.82,95.0,32353.0,88.0204,88.1318,87.9555,88.1225,32353.0
2016-01-05 13:30:00,95.01,95.11,94.97,95.11,20652.0,88.1318,88.2245,88.0947,88.2245,20652.0
2016-01-05 13:40:00,95.09,95.5,95.07,95.46,27472.0,88.206,88.5863,88.1874,88.5492,27472.0
2016-01-05 13:50:00,95.5,95.62,95.5,95.53,28678.0,88.5863,88.6976,88.5863,88.6141,28678.0
2016-01-05 14:00:00,95.54,95.61,95.45,95.6,30025.0,88.6234,88.6883,88.5399,88.679,30025.0
2016-01-05 14:10:00,95.6,95.85,95.58,95.83,34492.0,88.679,88.9109,88.6605,88.8924,34492.0
2016-01-05 14:20:00,95.85,95.99,95.85,95.88,27041.0,88.9109,89.0408,88.9109,88.9388,27041.0
2016-01-05 14:30:00,95.87,95.96,95.63,95.77,26503.0,88.9295,89.013,88.7069,88.8367,26503.0
2016-01-05 14:40:00,95.76,95.86,95.74,95.82,40296.0,88.8275,88.9202,88.8089,88.8831,40296.0
2016-01-05 14:50:00,95.84,95.99,95.77,95.8,34257.0,88.9017,89.0408,88.8367,88.8646,34257.0
2016-01-05 15:00:00,95.8,95.85,95.71,95.76,76788.0,88.8646,88.9109,88.7811,88.8275,76788.0
2016-01-05 15:10:00,95.77,95.86,95.61,95.7,53129.0,88.8367,88.9202,88.6883,88.7718,53129.0
2016-01-05 15:20:00,95.67,95.89,95.56,95.81,61683.0,88.744,88.9481,88.6419,88.8738,61683.0
2016-01-05 15:30:00,95.81,95.94,95.71,95.87,80785.0,88.8738,88.9944,88.7811,88.9295,80785.0
2016-01-05 15:40:00,95.88,96.12,95.78,95.9,123561.0,88.9388,89.1614,88.846,88.9573,123561.0
2016-01-05 15:50:00,95.9,95.96,95.79,95.95,250046.0,88.9573,89.013,88.8553,89.0037,250046.0
2016-01-06 09:30:00,94.43,95.49,94.16,94.64,65904.0,87.5937,88.577,87.3433,87.7885,65904.0
2016-01-06 09:40:00,94.66,94.96,94.53,94.84,49219.0,87.8071,88.0854,87.6865,87.9741,49219.0
2016-01-06 09:50:00,94.89,95.18,94.77,95.15,33209.0,88.0204,88.2895,87.9091,88.2616,33209.0
2016-01-06 10:00:00,95.13,95.22,94.91,95.22,48029.0,88.2431,88.3266,88.039,88.3266,48029.0
2016-01-06 10:10:00,95.21,95.47,95.03,95.34,43220.0,88.3173,88.5585,88.1503,88.4379,43220.0
2016-01-06 10:20:00,95.37,95.65,95.32,95.62,24768.0,88.4657,88.7254,88.4193,88.6976,24768.0
2016-01-06 10:30:00,95.61,95.62,95.26,95.39,32310.0,88.6883,88.6976,88.3637,88.4843,32310.0
2016-01-06 10:40:00,95.4,95.77,95.35,95.73,45936.0,88.4935,88.8367,88.4471,88.7996,45936.0
2016-01-06 10:50:00,95.72,96.14,95.63,96.0,34525.0,88.7904,89.18,88.7069,89.0501,34525.0
2016-01-06 11:00:00,96.0,96.18,95.75,95.75,54086.0,89.0501,89.2171,88.8182,88.8182,54086.0
2016-01-06 11:10:00,95.75,95.81,95.45,95.76,72734.0,88.8182,88.8738,88.5399,88.8275,72734.0
2016-01-06 11:20:00,95.77,96.19,95.76,96.1,26233.0,88.8367,89.2263,88.8275,89.1428,26233.0
2016-01-06 11:30:00,96.1,96.31,95.96,96.14,33717.0,89.1428,89.3376,89.013,89.18,33717.0
2016-01-06 11:40:00,96.16,96.24,96.02,96.15,24597.0,89.1985,89.2727,89.0686,89.1892,24597.0
2016-01-06 11:50:00,96.15,96.24,95.86,95.89,50028.0,89.1892,89.2727,88.9202,88.9481,50028.0
2016-01-06 12:00:00,95.89,95.94,95.68,95.74,23369.0,88.9481,88.9944,88.7533,88.8089,23369.0
2016-01-06 12:10:00,95.72,95.92,95.71,95.89,28516.0,88.7904,88.9759,88.7811,88.9481,28516.0
2016-01-06 12:20:00,95.87,95.92,95.73,95.86,21321.0,88.9295,88.9759,88.7996,88.9202,21321.0
2016-01-06 12:30:00,95.82,96.38,95.74,96.01,37712.0,88.8831,89.4026,88.8089,89.0594,37712.0
2016-01-06 12:40:00,96.02,96.12,95.96,96.1,26888.0,89.0686,89.1614,89.013,89.1428,26888.0
2016-01-06 12:50:00,96.13,96.25,96.06,96.24,27001.0,89.1707,89.282,89.1057,89.2727,27001.0
2016-01-06 13:00:00,96.23,96.24,96.0,96.05,33792.0,89.2634,89.2727,89.0501,89.0965,33792.0
2016-01-06 13:10:00,96.02,96.04,95.88,96.03,37084.0,89.0686,89.0872,88.9388,89.0779,37084.0
2016-01-06 13:20:00,96.02,96.2,96.0,96.11,36970.0,89.0686,89.2356,89.0501,89.1521,36970.0
2016-01-06 13:30:00,96.13,96.37,96.13,96.3,44842.0,89.1707,89.3933,89.1707,89.3284,44842.0
2016-01-06 13:40:00,96.31,96.31,95.98,96.03,17364.0,89.3376,89.3376,89.0315,89.0779,17364.0
2016-01-06 13:50:00,95.99,96.21,95.99,96.16,34927.0,89.0408,89.2449,89.0408,89.1985,34927.0
2016-01-06 14:00:00,96.18,96.37,96.11,96.35,41765.0,89.2171,89.3933,89.1521,89.3748,41765.0
2016-01-06 14:10:00,96.33,96.4,96.19,96.4,25472.0,89.3562,89.4211,89.2263,89.4211,25472.0
2016-01-06 14:20:00,96.37,96.37,96.11,96.14,28804.0,89.3933,89.3933,89.1521,89.18,28804.0
2016-01-06 14:30:00,96.12,96.2,95.99,96.08,47886.0,89.1614,89.2356,89.0408,89.1243,47886.0
2016-01-06 14:40:00,96.05,96.07,95.66,95.74,72283.0,89.0965,89.115,88.7347,88.8089,72283.0
2016-01-06 14:50:00,95.72,95.99,95.61,95.67,84371.0,88.7904,89.0408,88.6883,88.744,84371.0
2016-01-06 15:00:00,95.68,95.81,95.52,95.8,51279.0,88.7533,88.8738,88.6048,88.8646,51279.0
2016-01-06 15:10:00,95.8,95.85,95.63,95.82,41441.0,88.8646,88.9109,88.7069,88.8831,41441.0
2016-01-06 15:20:00,95.79,96.25,95.78,96.13,66635.0,88.8553,89.282,88.846,89.1707,66635.0
2016-01-06 15:30:00,96.12,96.48,96.08,96.35,85550.0,89.1614,89.4953,89.1243,89.3748,85550.0
2016-01-06 15:40:00,96.37,96.38,96.1,96.2,125194.0,89.3933,89.4026,89.1428,89.2356,125194.0
2016-01-06 15:50:00,96.2,96.37,95.98,96.33,235383.0,89.2356,89.3933,89.0315,89.3562,235383.0
2016-01-07 09:30:00,94.5,95.19,93.24,95.18,100836.0,87.9371,88.5792,86.7646,88.5699,100836.0
2016-01-07 09:40:00,95.13,96.15,94.99,96.15,90903.0,88.5234,89.4726,88.3931,89.4726,90903.0
2016-01-07 09:50:00,96.14,96.43,95.47,95.53,87452.0,89.4632,89.7331,88.8398,88.8956,87452.0
2016-01-07 10:00:00,95.41,95.55,95.08,95.45,35588.0,88.7839,88.9142,88.4769,88.8212,35588.0
2016-01-07 10:10:00,95.49,95.87,95.39,95.83,52298.0,88.8584,89.212,88.7653,89.1748,52298.0
2016-01-07 10:20:00,95.83,95.88,95.3,95.38,50209.0,89.1748,89.2213,88.6816,88.756,50209.0
2016-01-07 10:30:00,95.39,95.79,95.38,95.63,30230.0,88.7653,89.1376,88.756,88.9887,30230.0
2016-01-07 10:40:00,95.65,95.8,95.47,95.71,45040.0,89.0073,89.1469,88.8398,89.0631,45040.0
2016-01-07 10:50:00,95.74,96.05,95.64,95.64,25245.0,89.091,89.3795,88.998,88.998,25245.0
2016-01-07 11:00:00,95.69,95.86,95.4,95.44,17018.0,89.0445,89.2027,88.7746,88.8119,17018.0
2016-01-07 11:10:00,95.41,95.56,95.22,95.22,16361.0,88.7839,88.9235,88.6071,88.6071,16361.0
2016-01-07 11:20:00,95.26,95.35,94.98,94.99,26923.0,88.6444,88.7281,88.3838,88.3931,26923.0
2016-01-07 11:30:00,95.02,95.2,95.02,95.12,19461.0,88.421,88.5885,88.421,88.5141,19461.0
2016-01-07 11:40:00,95.08,95.19,94.85,94.88,16953.0,88.4769,88.5792,88.2628,88.2907,16953.0
2016-01-07 11:50:00,94.85,94.87,94.7,94.72,19797.0,88.2628,88.2814,88.1233,88.1419,19797.0
2016-01-07 12:00:00,94.68,94.74,94.52,94.71,14066.0,88.1046,88.1605,87.9558,88.1326,14066.0
2016-01-07 12:10:00,94.71,94.75,94.55,94.73,55009.0,88.1326,88.1698,87.9837,88.1512,55009.0
2016-01-07 12:20:00,94.7,94.73,94.59,94.68,16414.0,88.1233,88.1512,88.0209,88.1046,16414.0
2016-01-07 12:30:00,94.64,94.7,94.49,94.51,51523.0,88.0674,88.1233,87.9278,87.9464,51523.0
2016-01-07 12:40:00,94.56,94.72,94.52,94.69,12997.0,87.993,88.1419,87.9558,88.1139,12997.0
2016-01-07 12:50:00,94.69,94.69,94.37,94.44,18381.0,88.1139,88.1139,87.8162,87.8813,18381.0
2016-01-07 13:00:00,94.45,94.48,94.13,94.15,15134.0,87.8906,87.9185,87.5928,87.6114,15134.0
2016-01-07 13:10:00,94.2,94.2,94.0,94.0,97113.0,87.658,87.658,87.4719,87.4719,97113.0
2016-01-07 13:20:00,94.0,94.23,93.88,94.04,29199.0,87.4719,87.6859,87.3602,87.5091,29199.0
2016-01-07 13:30:00,94.0,94.14,93.79,93.95,85642.0,87.4719,87.6021,87.2764,87.4253,85642.0
2016-01-07 13:40:00,93.94,94.11,93.88,94.03,42808.0,87.416,87.5742,87.3602,87.4998,42808.0
2016-01-07 13:50:00,94.03,94.09,93.95,94.06,41620.0,87.4998,87.5556,87.4253,87.5277,41620.0
2016-01-07 14:00:00,94.04,94.12,93.92,94.04,28303.0,87.5091,87.5835,87.3974,87.5091,28303.0
2016-01-07 14:10:00,94.02,94.22,94.0,94.07,14698.0,87.4905,87.6766,87.4719,87.537,14698.0
2016-01-07 14:20:00,94.11,94.18,93.97,94.0,49977.0,87.5742,87.6394,87.4439,87.4719,49977.0
2016-01-07 14:30:00,93.97,94.25,93.96,94.19,51649.0,87.4439,87.7045,87.4346,87.6487,51649.0
2016-01-07 14:40:00,94.19,94.37,94.09,94.34,17049.0,87.6487,87.8162,87.5556,87.7883,17049.0
2016-01-07 14:50:00,94.36,94.41,94.08,94.09,22378.0,87.8069,87.8534,87.5463,87.5556,22378.0
2016-01-07 15:00:00,94.09,94.32,93.96,94.28,55848.0,87.5556,87.7696,87.4346,87.7324,55848.0
2016-01-07 15:10:00,94.28,94.47,94.19,94.3,65551.0,87.7324,87.9092,87.6487,87.751,65551.0
2016-01-07 15:20:00,94.26,94.38,94.12,94.25,96896.0,87.7138,87.8255,87.5835,87.7045,96896.0
2016-01-07 15:30:00,94.27,94.65,94.23,94.55,65479.0,87.7231,88.0767,87.6859,87.9837,65479.0
2016-01-07 15:40:00,94.52,94.77,94.31,94.65,79326.0,87.9558,88.1884,87.7603,88.0767,79326.0
2016-01-07 15:50:00,94.61,94.63,94.19,94.44,304867.0,88.0395,88.0581,87.6487,87.8813,304867.0
2016-01-08 09:30:00,94.94,96.0,94.45,94.59,65079.0,88.3466,89.333,87.8906,88.0209,65079.0
2016-01-08 09:40:00,94.67,95.21,94.66,95.13,39930.0,88.0953,88.5978,88.086,88.5234,39930.0
2016-01-08 09:50:00,95.11,95.29,94.94,95.28,37187.0,88.5048,88.6723,88.3466,88.663,37187.0
2016-01-08 10:00:00,95.3,95.3,94.67,94.67,44848.0,88.6816,88.6816,88.0953,88.0953,44848.0
2016-01-08 10:10:00,94.66,94.83,94.55,94.7,21499.0,88.086,88.2442,87.9837,88.1233,21499.0
2016-01-08 10:20:00,94.75,94.99,94.61,94.8,25869.0,88.1698,88.3931,88.0395,88.2163,25869.0
2016-01-08 10:30:00,94.77,94.97,94.66,94.8,60425.0,88.1884,88.3745,88.086,88.2163,60425.0
2016-01-08 10:40:00,94.83,94.9,94.59,94.85,62109.0,88.2442,88.3094,88.0209,88.2628,62109.0
2016-01-08 10:50:00,94.84,94.85,94.46,94.64,31790.0,88.2535,88.2628,87.8999,88.0674,31790.0
2016-01-08 11:00:00,94.64,94.72,94.34,94.47,19109.0,88.0674,88.1419,87.7883,87.9092,19109.0
2016-01-08 11:10:00,94.47,94.47,94.1,94.19,19251.0,87.9092,87.9092,87.5649,87.6487,19251.0
2016-01-08 11:20:00,94.14,94.15,93.73,93.9,75930.0,87.6021,87.6114,87.2206,87.3788,75930.0
2016-01-08 11:30:00,93.85,94.08,93.85,94.04,42525.0,87.3323,87.5463,87.3323,87.5091,42525.0
2016-01-08 11:40:00,94.03,94.17,93.93,94.17,17925.0,87.4998,87.6301,87.4067,87.6301,17925.0
2016-01-08 11:50:00,94.17,94.48,94.11,94.4,22190.0,87.6301,87.9185,87.5742,87.8441,22190.0
2016-01-08 12:00:00,94.42,94.84,94.41,94.76,15237.0,87.8627,88.2535,87.8534,88.1791,15237.0
2016-01-08 12:10:00,94.75,94.75,94.56,94.59,11750.0,88.1698,88.1698,87.993,88.0209,11750.0
2016-01-08 12:20:00,94.6,94.69,94.5,94.58,27205.0,88.0302,88.1139,87.9371,88.0116,27205.0
2016-01-08 12:30:00,94.61,94.63,94.28,94.28,14481.0,88.0395,88.0581,87.7324,87.7324,14481.0
2016-01-08 12:40:00,94.28,94.38,94.14,94.29,15824.0,87.7324,87.8255,87.6021,87.7417,15824.0
2016-01-08 12:50:00,94.27,94.27,94.1,94.1,15308.0,87.7231,87.7231,87.5649,87.5649,15308.0
2016-01-08 13:00:00,94.13,94.23,94.02,94.08,15891.0,87.5928,87.6859,87.4905,87.5463,15891.0
2016-01-08 13:10:00,94.03,94.08,94.0,94.05,33922.0,87.4998,87.5463,87.4719,87.5184,33922.0
2016-01-08 13:20:00,94.05,94.11,93.99,94.04,56349.0,87.5184,87.5742,87.4626,87.5091,56349.0
2016-01-08 13:30:00,94.05,94.17,94.0,94.13,13284.0,87.5184,87.6301,87.4719,87.5928,13284.0
2016-01-08 13:40:00,94.11,94.15,94.0,94.03,25215.0,87.5742,87.6114,87.4719,87.4998,25215.0
2016-01-08 13:50:00,94.03,94.08,94.0,94.05,45829.0,87.4998,87.5463,87.4719,87.5184,45829.0
2016-01-08 14:00:00,94.03,94.09,93.94,93.96,44586.0,87.4998,87.5556,87.416,87.4346,44586.0
2016-01-08 14:10:00,93.94,94.05,93.85,94.04,60155.0,87.416,87.5184,87.3323,87.5091,60155.0
2016-01-08 14:20:00,94.04,94.05,93.74,93.83,45969.0,87.5091,87.5184,87.2299,87.3137,45969.0
2016-01-08 14:30:00,93.83,93.95,93.77,93.82,32699.0,87.3137,87.4253,87.2578,87.3044,32699.0
2016-01-08 14:40:00,93.8,94.07,93.78,93.98,24233.0,87.2858,87.537,87.2671,87.4533,24233.0
2016-01-08 14:50:00,93.98,94.06,93.87,93.95,47866.0,87.4533,87.5277,87.3509,87.4253,47866.0
2016-01-08 15:00:00,93.91,94.04,93.88,93.94,30298.0,87.3881,87.5091,87.3602,87.416,30298.0
2016-01-08 15:10:00,93.92,94.1,93.77,93.9,63044.0,87.3974,87.5649,87.2578,87.3788,63044.0
2016-01-08 15:20:00,93.9,93.91,93.6,93.66,48167.0,87.3788,87.3881,87.0996,87.1555,48167.0
2016-01-08 15:30:00,93.64,93.71,93.49,93.6,60753.0,87.1369,87.202,86.9973,87.0996,60753.0
2016-01-08 15:40:00,93.58,93.64,93.28,93.28,101390.0,87.081,87.1369,86.8019,86.8019,101390.0
2016-01-08 15:50:00,93.28,93.4,93.02,93.18,158436.0,86.8019,86.9135,86.5599,86.7088,158436.0
2016-01-11 09:30:00,93.82,94.21,93.63,93.84,49653.0,87.3044,87.6673,87.1276,87.323,49653.0
2016-01-11 09:40:00,93.82,93.95,93.52,93.65,66637.0,87.3044,87.4253,87.0252,87.1462,66637.0
2016-01-11 09:50:00,93.66,93.7,93.3,93.64,34674.0,87.1555,87.1927,86.8205,87.1369,34674.0
2016-01-11 10:00:00,93.61,93.75,93.61,93.75,26200.0,87.1089,87.2392,87.1089,87.2392,26200.0
2016-01-11 10:10:00,93.75,93.83,93.6,93.62,34223.0,87.2392,87.3137,87.0996,87.1183,34223.0
2016-01-11 10:20:00,93.66,93.93,93.66,93.93,10821.0,87.1555,87.4067,87.1555,87.4067,10821.0
2016-01-11 10:30:00,93.92,94.08,93.82,93.93,19901.0,87.3974,87.5463,87.3044,87.4067,19901.0
2016-01-11 10:40:00,93.92,94.06,93.83,94.03,26822.0,87.3974,87.5277,87.3137,87.4998,26822.0
2016-01-11 10:50:00,94.03,94.04,93.54,93.74,33234.0,87.4998,87.5091,87.0438,87.2299,33234.0
2016-01-11 11:00:00,93.68,93.72,93.42,93.44,45684.0,87.1741,87.2113,86.9321,86.9508,45684.0
2016-01-11 11:10:00,93.45,93.58,93.39,93.52,11476.0,86.9601,87.081,86.9042,87.0252,11476.0
2016-01-11 11:20:00,93.45,93.45,93.23,93.44,13962.0,86.9601,86.9601,86.7553,86.9508,13962.0
2016-01-11 11:30:00,93.4,93.61,93.22,93.55,20741.0,86.9135,87.1089,86.746,87.0531,20741.0
2016-01-11 11:40:00,93.55,93.71,93.51,93.69,12318.0,87.0531,87.202,87.0159,87.1834,12318.0
2016-01-11 11:50:00,93.69,93.93,93.67,93.87,31611.0,87.1834,87.4067,87.1648,87.3509,31611.0
2016-01-11 12:00:00,93.89,93.91,93.81,93.82,18879.0,87.3695,87.3881,87.2951,87.3044,18879.0
2016-01-11 12:10:00,93.84,93.92,93.71,93.75,22500.0,87.323,87.3974,87.202,87.2392,22500.0
2016-01-11 12:20:00,93.76,93.8,93.62,93.66,61006.0,87.2485,87.2858,87.1183,87.1555,61006.0
2016-01-11 12:30:00,93.65,93.78,93.62,93.67,18911.0,87.1462,87.2671,87.1183,87.1648,18911.0
2016-01-11 12:40:00,93.6,93.87,93.6,93.75,21183.0,87.0996,87.3509,87.0996,87.2392,21183.0
2016-01-11 12:50:00,93.72,93.78,93.64,93.74,22371.0,87.2113,87.2671,87.1369,87.2299,22371.0
2016-01-11 13:00:00,93.77,93.84,93.64,93.74,20064.0,87.2578,87.323,87.1369,87.2299,20064.0
2016-01-11 13:10:00,93.76,93.81,93.54,93.74,43545.0,87.2485,87.2951,87.0438,87.2299,43545.0
2016-01-11 13:20:00,93.72,93.82,93.59,93.67,45163.0,87.2113,87.3044,87.0903,87.1648,45163.0
2016-01-11 13:30:00,93.65,93.77,93.47,93.69,41111.0,87.1462,87.2578,86.9787,87.1834,41111.0
2016-01-11 13:40:00,93.63,93.63,93.46,93.55,56315.0,87.1276,87.1276,86.9694,87.0531,56315.0
2016-01-11 13:50:00,93.55,93.58,93.28,93.31,59612.0,87.0531,87.081,86.8019,86.8298,59612.0
2016-01-11 14:00:00,93.31,93.65,93.3,93.59,46403.0,86.8298,87.1462,86.8205,87.0903,46403.0
2016-01-11 14:10:00,93.61,93.77,93.58,93.66,42251.0,87.1089,87.2578,87.081,87.1555,42251.0
2016-01-11 14:20:00,93.65,93.83,93.48,93.75,87023.0,87.1462,87.3137,86.988,87.2392,87023.0
2016-01-11 14:30:00,93.75,93.83,93.53,93.65,30472.0,87.2392,87.3137,87.0345,87.1462,30472.0
2016-01-11 14:40:00,93.66,93.77,93.52,93.58,46394.0,87.1555,87.2578,87.0252,87.081,46394.0
2016-01-11 14:50:00,93.52,93.57,93.4,93.52,50671.0,87.0252,87.0717,86.9135,87.0252,50671.0
2016-01-11 15:00:00,93.45,93.56,93.38,93.48,40691.0,86.9601,87.0624,86.8949,86.988,40691.0
2016-01-11 15:10:00,93.45,93.45,93.14,93.3,75489.0,86.9601,86.9601,86.6716,86.8205,75489.0
2016-01-11 15:20:00,93.28,94.03,93.24,93.99,60814.0,86.8019,87.4998,86.7646,87.4626,60814.0
2016-01-11 15:30:00,94.01,94.26,93.98,94.14,48122.0,87.4812,87.7138,87.4533,87.6021,48122.0
2016-01-11 15:40:00,94.13,94.26,93.96,94.03,87144.0,87.5928,87.7138,87.4346,87.4998,87144.0
2016-01-11 15:50:00,94.0,94.13,93.98,94.0,108446.0,87.4719,87.5928,87.4533,87.4719,108446.0
2016-01-12 09:30:00,94.69,95.16,93.56,95.0,38354.0,88.1139,88.5513,87.0624,88.4024,38354.0
2016-01-12 09:40:00,94.91,95.12,94.91,95.06,22146.0,88.3187,88.5141,88.3187,88.4582,22146.0
2016-01-12 09:50:00,95.06,95.14,94.65,94.7,28144.0,88.4582,88.5327,88.0767,88.1233,28144.0
2016-01-12 10:00:00,94.73,94.8,94.39,94.41,12865.0,88.1512,88.2163,87.8348,87.8534,12865.0
2016-01-12 10:10:00,94.45,94.59,94.28,94.39,14782.0,87.8906,88.0209,87.7324,87.8348,14782.0
2016-01-12 10:20:00,94.34,94.43,94.24,94.34,18186.0,87.7883,87.872,87.6952,87.7883,18186.0
2016-01-12 10:30:00,94.34,94.8,94.33,94.58,15439.0,87.7883,88.2163,87.7789,88.0116,15439.0
2016-01-12 10:40:00,94.6,94.72,94.32,94.32,10937.0,88.0302,88.1419,87.7696,87.7696,10937.0
2016-01-12 10:50:00,94.33,94.42,94.29,94.4,13015.0,87.7789,87.8627,87.7417,87.8441,13015.0
2016-01-12 11:00:00,94.39,94.39,94.01,94.1,15504.0,87.8348,87.8348,87.4812,87.5649,15504.0
2016-01-12 11:10:00,94.07,94.1,94.0,94.06,26297.0,87.537,87.5649,87.4719,87.5277,26297.0
2016-01-12 11:20:00,94.07,94.15,94.0,94.07,17851.0,87.537,87.6114,87.4719,87.537,17851.0
2016-01-12 11:30:00,94.06,94.1,94.0,94.04,45734.0,87.5277,87.5649,87.4719,87.5091,45734.0
2016-01-12 11:40:00,94.02,94.44,94.01,94.44,35019.0,87.4905,87.8813,87.4812,87.8813,35019.0
2016-01-12 11:50:00,94.42,94.51,94.34,94.39,12068.0,87.8627,87.9464,87.7883,87.8348,12068.0
2016-01-12 12:00:00,94.36,94.58,94.36,94.49,12274.0,87.8069,88.0116,87.8069,87.9278,12274.0
2016-01-12 12:10:00,94.48,94.49,94.16,94.16,9657.0,87.9185,87.9278,87.6208,87.6208,9657.0
2016-01-12 12:20:00,94.15,94.38,94.15,94.22,18095.0,87.6114,87.8255,87.6114,87.6766,18095.0
2016-01-12 12:30:00,94.22,94.37,94.1,94.19,24685.0,87.6766,87.8162,87.5649,87.6487,24685.0
2016-01-12 12:40:00,94.19,94.26,94.04,94.18,11011.0,87.6487,87.7138,87.5091,87.6394,11011.0
2016-01-12 12:50:00,94.18,94.27,94.13,94.25,19266.0,87.6394,87.7231,87.5928,87.7045,19266.0
2016-01-12 13:00:00,94.26,94.38,94.2,94.34,12372.0,87.7138,87.8255,87.658,87.7883,12372.0
2016-01-12 13:10:00,94.32,94.52,94.3,94.34,9787.0,87.7696,87.9558,87.751,87.7883,9787.0
2016-01-12 13:20:00,94.39,94.39,94.2,94.21,19425.0,87.8348,87.8348,87.658,87.6673,19425.0
2016-01-12 13:30:00,94.2,94.3,94.14,94.17,29041.0,87.658,87.751,87.6021,87.6301,29041.0
2016-01-12 13:40:00,94.19,94.41,94.15,94.38,13480.0,87.6487,87.8534,87.6114,87.8255,13480.0
2016-01-12 13:50:00,94.4,94.47,94.3,94.32,11453.0,87.8441,87.9092,87.751,87.7696,11453.0
2016-01-12 14:00:00,94.3,94.32,94.05,94.16,41619.0,87.751,87.7696,87.5184,87.6208,41619.0
2016-01-12 14:10:00,94.13,94.21,94.0,94.05,32646.0,87.5928,87.6673,87.4719,87.5184,32646.0
2016-01-12 14:20:00,94.0,94.42,94.0,94.31,22308.0,87.4719,87.8627,87.4719,87.7603,22308.0
2016-01-12 14:30:00,94.33,94.86,94.33,94.79,18131.0,87.7789,88.2721,87.7789,88.207,18131.0
2016-01-12 14:40:00,94.77,94.79,94.64,94.67,19213.0,88.1884,88.207,88.0674,88.0953,19213.0
2016-01-12 14:50:00,94.61,94.88,94.58,94.81,13371.0,88.0395,88.2907,88.0116,88.2256,13371.0
2016-01-12 15:00:00,94.82,94.83,94.46,94.47,14325.0,88.2349,88.2442,87.8999,87.9092,14325.0
2016-01-12 15:10:00,94.5,94.74,94.49,94.73,26384.0,87.9371,88.1605,87.9278,88.1512,26384.0
2016-01-12 15:20:00,94.73,94.97,94.7,94.78,37289.0,88.1512,88.3745,88.1233,88.1977,37289.0
2016-01-12 15:30:00,94.76,94.88,94.64,94.64,36720.0,88.1791,88.2907,88.0674,88.0674,36720.0
2016-01-12 15:40:00,94.67,95.11,94.6,95.05,73329.0,88.0953,88.5048,88.0302,88.4489,73329.0
2016-01-12 15:50:00,95.04,95.05,94.82,94.84,117993.0,88.4396,88.4489,88.2349,88.2535,117993.0
2016-01-13 09:30:00,95.11,95.58,95.01,95.51,42001.0,88.5048,88.9421,88.4117,88.877,42001.0
2016-01-13 09:40:00,95.55,95.6,95.19,95.27,38695.0,88.9142,88.9607,88.5792,88.6537,38695.0
2016-01-13 09:50:00,95.28,95.39,95.12,95.29,51668.0,88.663,88.7653,88.5141,88.6723,51668.0
2016-01-13 10:00:00,95.33,95.4,95.08,95.15,30212.0,88.7095,88.7746,88.4769,88.542,30212.0
2016-01-13 10:10:00,95.2,95.21,94.93,95.04,18468.0,88.5885,88.5978,88.3373,88.4396,18468.0
2016-01-13 10:20:00,95.09,95.17,94.95,95.07,29621.0,88.4862,88.5606,88.3559,88.4676,29621.0
2016-01-13 10:30:00,95.07,95.13,94.92,94.98,38912.0,88.4676,88.5234,88.328,88.3838,38912.0
2016-01-13 10:40:00,95.02,95.1,94.87,95.03,22175.0,88.421,88.4955,88.2814,88.4303,22175.0
2016-01-13 10:50:00,95.06,95.16,94.78,94.85,19458.0,88.4582,88.5513,88.1977,88.2628,19458.0
2016-01-13 11:00:00,94.84,94.84,94.39,94.39,13760.0,88.2535,88.2535,87.8348,87.8348,13760.0
2016-01-13 11:10:00,94.41,94.72,94.38,94.72,13567.0,87.8534,88.1419,87.8255,88.1419,13567.0
2016-01-13 11:20:00,94.72,94.76,94.48,94.54,23066.0,88.1419,88.1791,87.9185,87.9744,23066.0
2016-01-13 11:30:00,94.52,94.68,94.37,94.53,16275.0,87.9558,88.1046,87.8162,87.9651,16275.0
2016-01-13 11:40:00,94.45,94.52,94.07,94.07,9651.0,87.8906,87.9558,87.537,87.537,9651.0
2016-01-13 11:50:00,94.11,94.18,94.0,94.05,57303.0,87.5742,87.6394,87.4719,87.5184,57303.0
2016-01-13 12:00:00,94.07,94.22,93.98,94.02,27446.0,87.537,87.6766,87.4533,87.4905,27446.0
2016-01-13 12:10:00,94.05,94.2,94.0,94.09,22554.0,87.5184,87.658,87.4719,87.5556,22554.0
2016-01-13 12:20:00,94.07,94.18,94.0,94.17,29859.0,87.537,87.6394,87.4719,87.6301,29859.0
2016-01-13 12:30:00,94.14,94.14,93.9,93.97,39720.0,87.6021,87.6021,87.3788,87.4439,39720.0
2016-01-13 12:40:00,93.96,94.01,93.84,93.85,27101.0,87.4346,87.4812,87.323,87.3323,27101.0
2016-01-13 12:50:00,93.83,93.85,93.67,93.78,24981.0,87.3137,87.3323,87.1648,87.2671,24981.0
2016-01-13 13:00:00,93.76,93.96,93.71,93.95,20743.0,87.2485,87.4346,87.202,87.4253,20743.0
2016-01-13 13:10:00,93.97,94.04,93.88,93.89,28403.0,87.4439,87.5091,87.3602,87.3695,28403.0
2016-01-13 13:20:00,93.86,93.93,93.66,93.68,15674.0,87.3416,87.4067,87.1555,87.1741,15674.0
2016-01-13 13:30:00,93.67,93.87,93.64,93.7,40361.0,87.1648,87.3509,87.1369,87.1927,40361.0
2016-01-13 13:40:00,93.69,93.74,93.33,93.34,41377.0,87.1834,87.2299,86.8484,86.8577,41377.0
2016-01-13 13:50:00,93.26,93.35,93.11,93.13,33546.0,86.7833,86.867,86.6437,86.6623,33546.0
2016-01-13 14:00:00,93.11,93.23,92.75,92.94,33670.0,86.6437,86.7553,86.3087,86.4855,33670.0
2016-01-13 14:10:00,92.9,93.0,92.51,92.69,36908.0,86.4483,86.5413,86.0853,86.2528,36908.0
2016-01-13 14:20:00,92.69,92.77,92.44,92.73,44407.0,86.2528,86.3273,86.0202,86.2901,44407.0
2016-01-13 14:30:00,92.7,92.7,92.0,92.27,44449.0,86.2621,86.2621,85.6108,85.862,44449.0
2016-01-13 14:40:00,92.24,92.24,91.65,92.0,42535.0,85.8341,85.8341,85.2851,85.6108,42535.0
2016-01-13 14:50:00,91.98,92.42,91.96,92.29,38978.0,85.5921,86.0016,85.5735,85.8806,38978.0
2016-01-13 15:00:00,92.32,92.5,92.19,92.31,52284.0,85.9085,86.076,85.7876,85.8992,52284.0
2016-01-13 15:10:00,92.32,92.6,92.13,92.49,43000.0,85.9085,86.1691,85.7317,86.0667,43000.0
2016-01-13 15:20:00,92.49,92.72,92.31,92.48,52418.0,86.0667,86.2808,85.8992,86.0574,52418.0
2016-01-13 15:30:00,92.47,92.73,92.17,92.3,69858.0,86.0481,86.2901,85.769,85.8899,69858.0
2016-01-13 15:40:00,92.3,92.45,91.79,91.79,72831.0,85.8899,86.0295,85.4153,85.4153,72831.0
2016-01-13 15:50:00,91.78,91.85,91.57,91.7,267560.0,85.406,85.4712,85.2106,85.3316,267560.0
2016-01-14 09:30:00,92.31,92.65,91.43,91.48,59474.0,85.8992,86.2156,85.0803,85.1269,59474.0
2016-01-14 09:40:00,91.48,91.83,91.29,91.54,52856.0,85.1269,85.4526,84.9501,85.1827,52856.0
2016-01-14 09:50:00,91.56,91.59,91.29,91.45,78826.0,85.2013,85.2292,84.9501,85.099,78826.0
2016-01-14 10:00:00,91.45,91.6,91.14,91.39,50030.0,85.099,85.2385,84.8105,85.0431,50030.0
2016-01-14 10:10:00,91.43,91.98,91.26,91.95,53399.0,85.0803,85.5921,84.9222,85.5642,53399.0
2016-01-14 10:20:00,91.97,92.04,91.66,91.89,171875.0,85.5828,85.648,85.2944,85.5084,171875.0
2016-01-14 10:30:00,91.9,92.88,91.8,92.7,152019.0,85.5177,86.4296,85.4247,86.2621,152019.0
2016-01-14 10:40:00,92.77,93.13,92.67,93.04,23034.0,86.3273,86.6623,86.2342,86.5785,23034.0
2016-01-14 10:50:00,93.04,93.09,92.85,92.85,14779.0,86.5785,86.6251,86.4017,86.4017,14779.0
2016-01-14 11:00:00,92.88,93.16,92.81,93.05,89384.0,86.4296,86.6902,86.3645,86.5878,89384.0
2016-01-14 11:10:00,93.02,93.17,92.86,92.87,28732.0,86.5599,86.6995,86.411,86.4203,28732.0
2016-01-14 11:20:00,92.85,93.1,92.76,93.09,77830.0,86.4017,86.6344,86.318,86.6251,77830.0
2016-01-14 11:30:00,93.12,93.21,92.93,93.07,17720.0,86.653,86.7367,86.4762,86.6065,17720.0
2016-01-14 11:40:00,93.09,93.41,93.08,93.36,21883.0,86.6251,86.9228,86.6158,86.8763,21883.0
2016-01-14 11:50:00,93.38,93.56,93.24,93.52,18728.0,86.8949,87.0624,86.7646,87.0252,18728.0
2016-01-14 12:00:00,93.56,93.73,93.52,93.55,23385.0,87.0624,87.2206,87.0252,87.0531,23385.0
2016-01-14 12:10:00,93.5,93.5,93.19,93.48,16119.0,87.0066,87.0066,86.7181,86.988,16119.0
2016-01-14 12:20:00,93.48,93.62,93.27,93.55,36077.0,86.988,87.1183,86.7926,87.0531,36077.0
2016-01-14 12:30:00,93.55,93.87,93.55,93.81,10459.0,87.0531,87.3509,87.0531,87.2951,10459.0
2016-01-14 12:40:00,93.85,94.05,93.82,93.96,43333.0,87.3323,87.5184,87.3044,87.4346,43333.0
2016-01-14 12:50:00,93.94,94.09,93.88,93.88,18020.0,87.416,87.5556,87.3602,87.3602,18020.0
2016-01-14 13:00:00,93.81,94.24,93.81,94.16,15610.0,87.2951,87.6952,87.2951,87.6208,15610.0
2016-01-14 13:10:00,94.22,94.51,94.13,94.5,90461.0,87.6766,87.9464,87.5928,87.9371,90461.0
2016-01-14 13:20:00,94.51,94.72,94.48,94.7,52232.0,87.9464,88.1419,87.9185,88.1233,52232.0
2016-01-14 13:30:00,94.74,95.0,94.73,94.91,89837.0,88.1605,88.4024,88.1512,88.3187,89837.0
2016-01-14 13:40:00,94.85,94.85,94.53,94.62,13968.0,88.2628,88.2628,87.9651,88.0488,13968.0
2016-01-14 13:50:00,94.6,94.81,94.51,94.7,20441.0,88.0302,88.2256,87.9464,88.1233,20441.0
2016-01-14 14:00:00,94.75,95.0,94.73,94.92,62556.0,88.1698,88.4024,88.1512,88.328,62556.0
2016-01-14 14:10:00,94.94,95.15,94.85,94.96,44253.0,88.3466,88.542,88.2628,88.3652,44253.0
2016-01-14 14:20:00,94.98,95.23,94.78,94.8,93694.0,88.3838,88.6164,88.1977,88.2163,93694.0
2016-01-14 14:30:00,94.82,95.0,94.71,94.72,19912.0,88.2349,88.4024,88.1326,88.1419,19912.0
2016-01-14 14:40:00,94.75,94.94,94.74,94.9,27497.0,88.1698,88.3466,88.1605,88.3094,27497.0
2016-01-14 14:50:00,94.92,95.28,94.92,95.23,33745.0,88.328,88.663,88.328,88.6164,33745.0
2016-01-14 15:00:00,95.2,95.47,95.15,95.43,33210.0,88.5885,88.8398,88.542,88.8026,33210.0
2016-01-14 15:10:00,95.43,95.44,95.23,95.38,37731.0,88.8026,88.8119,88.6164,88.756,37731.0
2016-01-14 15:20:00,95.39,95.39,94.93,94.95,39769.0,88.7653,88.7653,88.3373,88.3559,39769.0
2016-01-14 15:30:00,94.97,94.97,94.4,94.46,60957.0,88.3745,88.3745,87.8441,87.8999,60957.0
2016-01-14 15:40:00,94.45,94.58,94.26,94.4,99187.0,87.8906,88.0116,87.7138,87.8441,99187.0
2016-01-14 15:50:00,94.43,94.54,94.23,94.32,139783.0,87.872,87.9744,87.6859,87.7696,139783.0
2016-01-15 09:30:00,91.43,92.93,91.43,92.37,184572.0,85.0803,86.4762,85.0803,85.9551,184572.0
2016-01-15 09:40:00,92.43,92.75,92.08,92.52,83094.0,86.0109,86.3087,85.6852,86.0946,83094.0
2016-01-15 09:50:00,92.51,92.64,92.06,92.09,50805.0,86.0853,86.2063,85.6666,85.6945,50805.0
2016-01-15 10:00:00,92.14,92.16,91.66,92.04,44182.0,85.741,85.7596,85.2944,85.648,44182.0
2016-01-15 10:10:00,92.11,92.35,91.81,92.25,51459.0,85.7131,85.9365,85.434,85.8434,51459.0
2016-01-15 10:20:00,92.24,92.74,92.2,92.47,59460.0,85.8341,86.2994,85.7969,86.0481,59460.0
2016-01-15 10:30:00,92.51,92.88,92.27,92.74,38508.0,86.0853,86.4296,85.862,86.2994,38508.0
2016-01-15 10:40:00,92.77,92.78,92.29,92.58,53174.0,86.3273,86.3366,85.8806,86.1505,53174.0
2016-01-15 10:50:00,92.56,92.57,92.12,92.26,36299.0,86.1319,86.1412,85.7224,85.8527,36299.0
2016-01-15 11:00:00,92.24,92.35,91.91,92.02,43335.0,85.8341,85.9365,85.527,85.6294,43335.0
2016-01-15 11:10:00,92.01,92.15,91.64,91.86,22287.0,85.6201,85.7503,85.2758,85.4805,22287.0
2016-01-15 11:20:00,91.86,92.3,91.81,92.18,34973.0,85.4805,85.8899,85.434,85.7783,34973.0
2016-01-15 11:30:00,92.17,92.36,92.09,92.11,31082.0,85.769,85.9458,85.6945,85.7131,31082.0
2016-01-15 11:40:00,92.11,92.36,91.98,92.23,26325.0,85.7131,85.9458,85.5921,85.8248,26325.0
2016-01-15 11:50:00,92.2,92.39,92.13,92.31,23870.0,85.7969,85.9737,85.7317,85.8992,23870.0
2016-01-15 12:00:00,92.26,92.34,91.91,92.07,20968.0,85.8527,85.9271,85.527,85.6759,20968.0
2016-01-15 12:10:00,92.11,92.13,91.62,91.67,26444.0,85.7131,85.7317,85.2572,85.3037,26444.0
2016-01-15 12:20:00,91.68,91.78,91.26,91.43,26848.0,85.313,85.406,84.9222,85.0803,26848.0
2016-01-15 12:30:00,91.42,91.42,91.04,91.04,23516.0,85.071,85.071,84.7174,84.7174,23516.0
2016-01-15 12:40:00,91.04,91.3,91.01,91.18,41931.0,84.7174,84.9594,84.6895,84.8477,41931.0
2016-01-15 12:50:00,91.19,91.53,91.13,91.49,72020.0,84.857,85.1734,84.8012,85.1362,72020.0
2016-01-15 13:00:00,91.47,91.58,91.25,91.26,23113.0,85.1176,85.2199,84.9128,84.9222,23113.0
2016-01-15 13:10:00,91.3,91.79,91.3,91.73,16758.0,84.9594,85.4153,84.9594,85.3595,16758.0
2016-01-15 13:20:00,91.75,91.78,91.38,91.38,57328.0,85.3781,85.406,85.0338,85.0338,57328.0
2016-01-15 13:30:00,91.4,91.4,91.06,91.13,33152.0,85.0524,85.0524,84.736,84.8012,33152.0
2016-01-15 13:40:00,91.12,91.75,91.12,91.52,25752.0,84.7919,85.3781,84.7919,85.1641,25752.0
2016-01-15 13:50:00,91.48,91.69,91.36,91.48,56831.0,85.1269,85.3223,85.0152,85.1269,56831.0
2016-01-15 14:00:00,91.51,91.53,91.16,91.34,29839.0,85.1548,85.1734,84.8291,84.9966,29839.0
2016-01-15 14:10:00,91.36,91.49,91.05,91.09,29034.0,85.0152,85.1362,84.7267,84.764,29034.0
2016-01-15 14:20:00,91.13,91.17,90.75,90.76,33849.0,84.8012,84.8384,84.4476,84.4569,33849.0
2016-01-15 14:30:00,90.75,91.09,90.58,91.06,43859.0,84.4476,84.764,84.2894,84.736,43859.0
2016-01-15 14:40:00,91.06,91.33,91.03,91.26,30752.0,84.736,84.9873,84.7081,84.9222,30752.0
2016-01-15 14:50:00,91.28,91.96,91.21,91.95,41772.0,84.9408,85.5735,84.8756,85.5642,41772.0
2016-01-15 15:00:00,91.96,92.09,91.71,91.87,29579.0,85.5735,85.6945,85.3409,85.4898,29579.0
2016-01-15 15:10:00,91.89,91.92,91.21,91.27,32393.0,85.5084,85.5363,84.8756,84.9315,32393.0
2016-01-15 15:20:00,91.23,91.75,91.23,91.68,40705.0,84.8942,85.3781,84.8942,85.313,40705.0
2016-01-15 15:30:00,91.67,91.8,91.37,91.58,82804.0,85.3037,85.4247,85.0245,85.2199,82804.0
2016-01-15 15:40:00,91.54,91.72,91.35,91.6,74011.0,85.1827,85.3502,85.0059,85.2385,74011.0
2016-01-15 15:50:00,91.57,91.66,91.35,91.49,181016.0,85.2106,85.2944,85.0059,85.1362,181016.0
2016-01-19 09:30:00,92.93,93.14,92.08,92.5,51590.0,86.4762,86.6716,85.6852,86.076,51590.0
2016-01-19 09:40:00,92.44,92.91,92.44,92.55,23332.0,86.0202,86.4576,86.0202,86.1226,23332.0
2016-01-19 09:50:00,92.52,92.61,92.01,92.08,37188.0,86.0946,86.1784,85.6201,85.6852,37188.0
2016-01-19 10:00:00,92.08,92.48,91.97,92.28,32327.0,85.6852,86.0574,85.5828,85.8713,32327.0
2016-01-19 10:10:00,92.27,92.54,92.09,92.54,25769.0,85.862,86.1133,85.6945,86.1133,25769.0
2016-01-19 10:20:00,92.56,92.81,92.47,92.73,15190.0,86.1319,86.3645,86.0481,86.2901,15190.0
2016-01-19 10:30:00,92.79,92.84,92.53,92.53,22268.0,86.3459,86.3924,86.104,86.104,22268.0
2016-01-19 10:40:00,92.46,92.64,92.25,92.32,36004.0,86.0388,86.2063,85.8434,85.9085,36004.0
2016-01-19 10:50:00,92.31,92.44,91.86,91.89,25745.0,85.8992,86.0202,85.4805,85.5084,25745.0
2016-01-19 11:00:00,91.9,92.17,91.66,91.83,51431.0,85.5177,85.769,85.2944,85.4526,51431.0
2016-01-19 11:10:00,91.83,91.83,91.32,91.32,47504.0,85.4526,85.4526,84.978,84.978,47504.0
2016-01-19 11:20:00,91.34,91.73,91.26,91.71,33805.0,84.9966,85.3595,84.9222,85.3409,33805.0
2016-01-19 11:30:00,91.77,92.1,91.77,92.08,28399.0,85.3967,85.7038,85.3967,85.6852,28399.0
2016-01-19 11:40:00,92.14,92.3,91.88,91.88,25935.0,85.741,85.8899,85.4991,85.4991,25935.0
2016-01-19 11:50:00,91.84,91.96,91.68,91.7,34707.0,85.4619,85.5735,85.313,85.3316,34707.0
2016-01-19 12:00:00,91.65,91.79,91.34,91.37,43718.0,85.2851,85.4153,84.9966,85.0245,43718.0
2016-01-19 12:10:00,91.34,91.57,91.09,91.14,43675.0,84.9966,85.2106,84.764,84.8105,43675.0
2016-01-19 12:20:00,91.17,91.36,91.06,91.36,44986.0,84.8384,85.0152,84.736,85.0152,44986.0
2016-01-19 12:30:00,91.37,91.7,91.35,91.48,31635.0,85.0245,85.3316,85.0059,85.1269,31635.0
2016-01-19 12:40:00,91.51,91.56,91.12,91.23,18601.0,85.1548,85.2013,84.7919,84.8942,18601.0
2016-01-19 12:50:00,91.18,91.36,91.14,91.27,27955.0,84.8477,85.0152,84.8105,84.9315,27955.0
2016-01-19 13:00:00,91.29,91.46,91.1,91.41,27860.0,84.9501,85.1083,84.7733,85.0617,27860.0
2016-01-19 13:10:00,91.4,91.53,91.29,91.53,26485.0,85.0524,85.1734,84.9501,85.1734,26485.0
2016-01-19 13:20:00,91.58,91.61,91.21,91.21,15945.0,85.2199,85.2478,84.8756,84.8756,15945.0
2016-01-19 13:30:00,91.24,91.4,91.17,91.4,26597.0,84.9035,85.0524,84.8384,85.0524,26597.0
2016-01-19 13:40:00,91.38,91.38,91.04,91.24,34710.0,85.0338,85.0338,84.7174,84.9035,34710.0
2016-01-19 13:50:00,91.23,91.3,91.05,91.18,57672.0,84.8942,84.9594,84.7267,84.8477,57672.0
2016-01-19 14:00:00,91.16,91.22,90.63,90.64,58804.0,84.8291,84.8849,84.3359,84.3452,58804.0
2016-01-19 14:10:00,90.65,90.69,90.04,90.36,69293.0,84.3545,84.3917,83.7869,84.0847,69293.0
2016-01-19 14:20:00,90.33,90.79,90.2,90.77,32780.0,84.0567,84.4848,83.9358,84.4662,32780.0
2016-01-19 14:30:00,90.8,90.81,90.62,90.67,27493.0,84.4941,84.5034,84.3266,84.3731,27493.0
2016-01-19 14:40:00,90.68,90.75,90.1,90.13,34544.0,84.3824,84.4476,83.8427,83.8706,34544.0
2016-01-19 14:50:00,90.09,90.34,90.08,90.17,52203.0,83.8334,84.066,83.8241,83.9079,52203.0
2016-01-19 15:00:00,90.18,90.74,90.18,90.67,40291.0,83.9172,84.4383,83.9172,84.3731,40291.0
2016-01-19 15:10:00,90.68,90.73,90.42,90.49,42891.0,84.3824,84.429,84.1405,84.2056,42891.0
2016-01-19 15:20:00,90.56,91.18,90.49,91.17,57821.0,84.2708,84.8477,84.2056,84.8384,57821.0
2016-01-19 15:30:00,91.18,91.26,91.02,91.1,59857.0,84.8477,84.9222,84.6988,84.7733,59857.0
2016-01-19 15:40:00,91.12,91.37,90.98,91.3,105905.0,84.7919,85.0245,84.6616,84.9594,105905.0
2016-01-19 15:50:00,91.34,91.41,90.8,90.87,222475.0,84.9966,85.0617,84.4941,84.5592,222475.0
2016-01-20 09:30:00,89.53,90.46,89.28,89.63,39783.0,83.3123,84.1777,83.0797,83.4054,39783.0
2016-01-20 09:40:00,89.61,89.87,89.37,89.47,113882.0,83.3867,83.6287,83.1634,83.2565,113882.0
2016-01-20 09:50:00,89.42,89.61,88.91,89.05,89435.0,83.2099,83.3867,82.7354,82.8656,89435.0
2016-01-20 10:00:00,89.15,89.54,88.97,89.34,40932.0,82.9587,83.3216,82.7912,83.1355,40932.0
2016-01-20 10:10:00,89.37,89.65,89.15,89.45,50623.0,83.1634,83.424,82.9587,83.2379,50623.0
2016-01-20 10:20:00,89.45,89.75,89.3,89.56,52976.0,83.2379,83.517,83.0983,83.3402,52976.0
2016-01-20 10:30:00,89.53,89.63,89.13,89.3,127398.0,83.3123,83.4054,82.9401,83.0983,127398.0
2016-01-20 10:40:00,89.32,89.59,89.19,89.46,58333.0,83.1169,83.3681,82.9959,83.2472,58333.0
2016-01-20 10:50:00,89.45,89.52,89.07,89.15,112495.0,83.2379,83.303,82.8842,82.9587,112495.0
2016-01-20 11:00:00,89.18,89.59,89.18,89.42,35652.0,82.9866,83.3681,82.9866,83.2099,35652.0
2016-01-20 11:10:00,89.39,89.74,89.35,89.71,18980.0,83.182,83.5077,83.1448,83.4798,18980.0
2016-01-20 11:20:00,89.7,89.8,89.51,89.6,21164.0,83.4705,83.5635,83.2937,83.3774,21164.0
2016-01-20 11:30:00,89.64,90.02,89.62,89.98,21799.0,83.4147,83.7683,83.396,83.731,21799.0
2016-01-20 11:40:00,89.96,90.02,89.6,89.6,21907.0,83.7124,83.7683,83.3774,83.3774,21907.0
2016-01-20 11:50:00,89.54,89.56,89.14,89.42,31324.0,83.3216,83.3402,82.9494,83.2099,31324.0
2016-01-20 12:00:00,89.35,89.49,89.21,89.29,58067.0,83.1448,83.2751,83.0145,83.089,58067.0
2016-01-20 12:10:00,89.3,89.48,89.27,89.31,33400.0,83.0983,83.2658,83.0704,83.1076,33400.0
2016-01-20 12:20:00,89.34,89.36,88.66,88.95,68032.0,83.1355,83.1541,82.5027,82.7726,68032.0
2016-01-20 12:30:00,88.93,89.16,88.93,89.04,42595.0,82.754,82.968,82.754,82.8563,42595.0
2016-01-20 12:40:00,89.05,89.1,88.84,88.94,39811.0,82.8656,82.9122,82.6702,82.7633,39811.0
2016-01-20 12:50:00,88.91,89.81,88.82,89.71,35368.0,82.7354,83.5729,82.6516,83.4798,35368.0
2016-01-20 13:00:00,89.69,89.85,89.45,89.6,45853.0,83.4612,83.6101,83.2379,83.3774,45853.0
2016-01-20 13:10:00,89.57,89.73,89.3,89.43,64639.0,83.3495,83.4984,83.0983,83.2192,64639.0
2016-01-20 13:20:00,89.44,89.88,89.39,89.73,43446.0,83.2285,83.638,83.182,83.4984,43446.0
2016-01-20 13:30:00,89.72,90.29,89.71,90.14,104424.0,83.4891,84.0195,83.4798,83.8799,104424.0
2016-01-20 13:40:00,90.17,90.76,90.12,90.76,52094.0,83.9079,84.4569,83.8613,84.4569,52094.0
2016-01-20 13:50:00,90.76,91.1,90.68,90.95,75160.0,84.4569,84.7733,84.3824,84.6337,75160.0
2016-01-20 14:00:00,90.95,91.0,90.68,90.92,78114.0,84.6337,84.6802,84.3824,84.6058,78114.0
2016-01-20 14:10:00,90.92,91.34,90.92,91.2,43618.0,84.6058,84.9966,84.6058,84.8663,43618.0
2016-01-20 14:20:00,91.11,91.29,90.83,90.9,32963.0,84.7826,84.9501,84.522,84.5872,32963.0
2016-01-20 14:30:00,90.98,91.05,90.65,90.97,37021.0,84.6616,84.7267,84.3545,84.6523,37021.0
2016-01-20 14:40:00,90.98,91.2,90.87,91.09,40461.0,84.6616,84.8663,84.5592,84.764,40461.0
2016-01-20 14:50:00,91.13,91.64,91.1,91.22,48630.0,84.8012,85.2758,84.7733,84.8849,48630.0
2016-01-20 15:00:00,91.23,91.7,91.09,91.64,44149.0,84.8942,85.3316,84.764,85.2758,44149.0
2016-01-20 15:10:00,91.66,92.41,91.51,92.28,41437.0,85.2944,85.9923,85.1548,85.8713,41437.0
2016-01-20 15:20:00,92.23,92.88,92.23,92.83,75395.0,85.8248,86.4296,85.8248,86.3831,75395.0
2016-01-20 15:30:00,92.83,92.84,92.29,92.56,75503.0,86.3831,86.3924,85.8806,86.1319,75503.0
2016-01-20 15:40:00,92.55,92.55,91.76,91.97,84635.0,86.1226,86.1226,85.3874,85.5828,84635.0
2016-01-20 15:50:00,92.05,92.23,91.9,91.98,129208.0,85.6573,85.8248,85.5177,85.5921,129208.0
2016-01-21 09:30:00,92.8,93.48,91.66,91.85,52110.0,86.3552,86.988,85.2944,85.4712,52110.0
2016-01-21 09:40:00,91.84,92.08,91.44,91.49,46071.0,85.4619,85.6852,85.0897,85.1362,46071.0
2016-01-21 09:50:00,91.49,91.77,91.21,91.5,17039.0,85.1362,85.3967,84.8756,85.1455,17039.0
2016-01-21 10:00:00,91.54,92.31,91.52,92.18,24940.0,85.1827,85.8992,85.1641,85.7783,24940.0
2016-01-21 10:10:00,92.19,92.71,92.15,92.53,32187.0,85.7876,86.2715,85.7503,86.104,32187.0
2016-01-21 10:20:00,92.58,92.67,92.34,92.67,26274.0,86.1505,86.2342,85.9271,86.2342,26274.0
2016-01-21 10:30:00,92.69,92.92,92.42,92.84,34538.0,86.2528,86.4669,86.0016,86.3924,34538.0
2016-01-21 10:40:00,92.9,93.4,92.81,93.27,27732.0,86.4483,86.9135,86.3645,86.7926,27732.0
2016-01-21 10:50:00,93.33,93.46,92.92,92.95,34358.0,86.8484,86.9694,86.4669,86.4948,34358.0
2016-01-21 11:00:00,92.99,93.44,92.89,93.32,39390.0,86.532,86.9508,86.439,86.8391,39390.0
2016-01-21 11:10:00,93.36,93.55,93.01,93.06,19544.0,86.8763,87.0531,86.5506,86.5971,19544.0
2016-01-21 11:20:00,93.09,93.13,92.86,92.97,15115.0,86.6251,86.6623,86.411,86.5134,15115.0
2016-01-21 11:30:00,93.03,93.31,92.88,93.22,17744.0,86.5692,86.8298,86.4296,86.746,17744.0
2016-01-21 11:40:00,93.17,93.29,93.05,93.21,22649.0,86.6995,86.8112,86.5878,86.7367,22649.0
2016-01-21 11:50:00,93.27,93.53,93.16,93.33,27978.0,86.7926,87.0345,86.6902,86.8484,27978.0
2016-01-21 12:00:00,93.42,93.67,93.42,93.55,10200.0,86.9321,87.1648,86.9321,87.0531,10200.0
2016-01-21 12:10:00,93.61,93.61,93.24,93.25,11810.0,87.1089,87.1089,86.7646,86.774,11810.0
2016-01-21 12:20:00,93.21,93.32,93.05,93.25,10144.0,86.7367,86.8391,86.5878,86.774,10144.0
2016-01-21 12:30:00,93.25,93.27,93.04,93.07,13924.0,86.774,86.7926,86.5785,86.6065,13924.0
2016-01-21 12:40:00,93.14,93.18,93.1,93.13,20627.0,86.6716,86.7088,86.6344,86.6623,20627.0
2016-01-21 12:50:00,93.15,93.19,93.1,93.13,28643.0,86.6809,86.7181,86.6344,86.6623,28643.0
2016-01-21 13:00:00,93.17,93.48,93.17,93.43,8400.0,86.6995,86.988,86.6995,86.9414,8400.0
2016-01-21 13:10:00,93.39,93.39,93.17,93.23,12350.0,86.9042,86.9042,86.6995,86.7553,12350.0
2016-01-21 13:20:00,93.21,93.21,92.6,92.6,15798.0,86.7367,86.7367,86.1691,86.1691,15798.0
2016-01-21 13:30:00,92.56,92.7,92.28,92.59,12700.0,86.1319,86.2621,85.8713,86.1598,12700.0
2016-01-21 13:40:00,92.57,92.86,92.57,92.81,22079.0,86.1412,86.411,86.1412,86.3645,22079.0
2016-01-21 13:50:00,92.74,92.84,92.65,92.71,73676.0,86.2994,86.3924,86.2156,86.2715,73676.0
2016-01-21 14:00:00,92.77,92.82,92.55,92.56,45226.0,86.3273,86.3738,86.1226,86.1319,45226.0
2016-01-21 14:10:00,92.57,92.57,91.96,91.96,12757.0,86.1412,86.1412,85.5735,85.5735,12757.0
2016-01-21 14:20:00,92.0,92.15,91.67,92.03,15085.0,85.6108,85.7503,85.3037,85.6387,15085.0
2016-01-21 14:30:00,92.01,92.37,92.01,92.25,14161.0,85.6201,85.9551,85.6201,85.8434,14161.0
2016-01-21 14:40:00,92.25,92.45,91.96,92.02,17644.0,85.8434,86.0295,85.5735,85.6294,17644.0
2016-01-21 14:50:00,92.07,92.63,92.05,92.44,16589.0,85.6759,86.197,85.6573,86.0202,16589.0
2016-01-21 15:00:00,92.4,92.46,91.91,92.07,26423.0,85.983,86.0388,85.527,85.6759,26423.0
2016-01-21 15:10:00,92.04,92.3,92.0,92.21,25969.0,85.648,85.8899,85.6108,85.8062,25969.0
2016-01-21 15:20:00,92.16,92.31,91.97,92.19,22415.0,85.7596,85.8992,85.5828,85.7876,22415.0
2016-01-21 15:30:00,92.18,92.61,92.18,92.51,33393.0,85.7783,86.1784,85.7783,86.0853,33393.0
2016-01-21 15:40:00,92.51,92.58,92.11,92.16,53834.0,86.0853,86.1505,85.7131,85.7596,53834.0
2016-01-21 15:50:00,92.13,92.3,91.91,91.95,106420.0,85.7317,85.8899,85.527,85.5642,106420.0
2016-01-22 09:30:00,93.07,93.15,92.2,93.09,39644.0,86.6065,86.6809,85.7969,86.6251,39644.0
2016-01-22 09:40:00,93.06,93.29,93.03,93.29,11557.0,86.5971,86.8112,86.5692,86.8112,11557.0
2016-01-22 09:50:00,93.34,93.66,93.28,93.59,14763.0,86.8577,87.1555,86.8019,87.0903,14763.0
2016-01-22 10:00:00,93.67,93.88,93.49,93.65,18738.0,87.1648,87.3602,86.9973,87.1462,18738.0
2016-01-22 10:10:00,93.66,93.84,93.4,93.4,27302.0,87.1555,87.323,86.9135,86.9135,27302.0
2016-01-22 10:20:00,93.4,93.51,93.21,93.43,20369.0,86.9135,87.0159,86.7367,86.9414,20369.0
2016-01-22 10:30:00,93.49,93.66,93.41,93.61,22485.0,86.9973,87.1555,86.9228,87.1089,22485.0
2016-01-22 10:40:00,93.59,93.65,93.4,93.5,12746.0,87.0903,87.1462,86.9135,87.0066,12746.0
2016-01-22 10:50:00,93.56,93.6,93.23,93.24,15032.0,87.0624,87.0996,86.7553,86.7646,15032.0
2016-01-22 11:00:00,93.27,93.49,93.24,93.4,17121.0,86.7926,86.9973,86.7646,86.9135,17121.0
2016-01-22 11:10:00,93.36,93.63,93.34,93.6,17525.0,86.8763,87.1276,86.8577,87.0996,17525.0
2016-01-22 11:20:00,93.57,93.63,93.27,93.32,27388.0,87.0717,87.1276,86.7926,86.8391,27388.0
2016-01-22 11:30:00,93.37,93.41,93.15,93.16,9495.0,86.8856,86.9228,86.6809,86.6902,9495.0
2016-01-22 11:40:00,93.17,93.23,92.97,93.05,13154.0,86.6995,86.7553,86.5134,86.5878,13154.0
2016-01-22 11:50:00,92.99,93.26,92.96,93.16,7847.0,86.532,86.7833,86.5041,86.6902,7847.0
2016-01-22 12:00:00,93.21,93.42,93.19,93.42,17852.0,86.7367,86.9321,86.7181,86.9321,17852.0
2016-01-22 12:10:00,93.44,93.51,93.34,93.44,11265.0,86.9508,87.0159,86.8577,86.9508,11265.0
2016-01-22 12:20:00,93.47,93.49,93.3,93.41,8154.0,86.9787,86.9973,86.8205,86.9228,8154.0
2016-01-22 12:30:00,93.42,93.52,93.31,93.52,14269.0,86.9321,87.0252,86.8298,87.0252,14269.0
2016-01-22 12:40:00,93.52,93.53,93.41,93.45,9134.0,87.0252,87.0345,86.9228,86.9601,9134.0
2016-01-22 12:50:00,93.44,93.5,93.42,93.47,12583.0,86.9508,87.0066,86.9321,86.9787,12583.0
2016-01-22 13:00:00,93.45,93.51,93.32,93.35,15655.0,86.9601,87.0159,86.8391,86.867,15655.0
2016-01-22 13:10:00,93.42,93.46,93.29,93.43,13474.0,86.9321,86.9694,86.8112,86.9414,13474.0
2016-01-22 13:20:00,93.43,93.62,93.43,93.5,18066.0,86.9414,87.1183,86.9414,87.0066,18066.0
2016-01-22 13:30:00,93.5,93.58,93.46,93.46,12812.0,87.0066,87.081,86.9694,86.9694,12812.0
2016-01-22 13:40:00,93.48,93.52,93.41,93.5,14668.0,86.988,87.0252,86.9228,87.0066,14668.0
2016-01-22 13:50:00,93.5,93.57,93.48,93.54,14479.0,87.0066,87.0717,86.988,87.0438,14479.0
2016-01-22 14:00:00,93.53,93.75,93.5,93.75,10456.0,87.0345,87.2392,87.0066,87.2392,10456.0
2016-01-22 14:10:00,93.75,93.98,93.72,93.97,13710.0,87.2392,87.4533,87.2113,87.4439,13710.0
2016-01-22 14:20:00,93.92,94.0,93.69,93.69,15601.0,87.3974,87.4719,87.1834,87.1834,15601.0
2016-01-22 14:30:00,93.66,93.74,93.51,93.57,19014.0,87.1555,87.2299,87.0159,87.0717,19014.0
2016-01-22 14:40:00,93.57,93.65,93.45,93.65,9278.0,87.0717,87.1462,86.9601,87.1462,9278.0
2016-01-22 14:50:00,93.65,93.76,93.56,93.7,14637.0,87.1462,87.2485,87.0624,87.1927,14637.0
2016-01-22 15:00:00,93.72,93.72,93.45,93.45,19505.0,87.2113,87.2113,86.9601,86.9601,19505.0
2016-01-22 15:10:00,93.43,93.48,93.37,93.43,15021.0,86.9414,86.988,86.8856,86.9414,15021.0
2016-01-22 15:20:00,93.45,93.69,93.43,93.66,16800.0,86.9601,87.1834,86.9414,87.1555,16800.0
2016-01-22 15:30:00,93.65,93.65,93.41,93.49,47076.0,87.1462,87.1462,86.9228,86.9973,47076.0
2016-01-22 15:40:00,93.5,93.58,93.43,93.54,71802.0,87.0066,87.081,86.9414,87.0438,71802.0
2016-01-22 15:50:00,93.56,93.68,93.48,93.6,74537.0,87.0624,87.1741,86.988,87.0996,74537.0
2016-01-25 09:30:00,93.47,93.66,93.08,93.65,24202.0,86.9787,87.1555,86.6158,87.1462,24202.0
2016-01-25 09:40:00,93.47,93.6,93.07,93.23,18526.0,86.9787,87.0996,86.6065,86.7553,18526.0
2016-01-25 09:50:00,93.24,93.26,93.03,93.14,10539.0,86.7646,86.7833,86.5692,86.6716,10539.0
2016-01-25 10:00:00,93.13,93.36,93.12,93.26,12671.0,86.6623,86.8763,86.653,86.7833,12671.0
2016-01-25 10:10:00,93.28,93.3,92.9,92.99,10800.0,86.8019,86.8205,86.4483,86.532,10800.0
2016-01-25 10:20:00,92.93,93.05,92.84,92.87,19358.0,86.4762,86.5878,86.3924,86.4203,19358.0
2016-01-25 10:30:00,92.88,92.88,92.6,92.72,32232.0,86.4296,86.4296,86.1691,86.2808,32232.0
2016-01-25 10:40:00,92.73,92.74,92.31,92.36,23940.0,86.2901,86.2994,85.8992,85.9458,23940.0
2016-01-25 10:50:00,92.33,92.42,92.21,92.31,26856.0,85.9178,86.0016,85.8062,85.8992,26856.0
2016-01-25 11:00:00,92.29,92.29,92.04,92.05,13686.0,85.8806,85.8806,85.648,85.6573,13686.0
2016-01-25 11:10:00,92.05,92.11,91.81,91.9,20906.0,85.6573,85.7131,85.434,85.5177,20906.0
2016-01-25 11:20:00,92.0,92.44,92.0,92.44,16313.0,85.6108,86.0202,85.6108,86.0202,16313.0
2016-01-25 11:30:00,92.43,92.53,92.33,92.48,8401.0,86.0109,86.104,85.9178,86.0574,8401.0
2016-01-25 11:40:00,92.53,92.63,92.33,92.48,30496.0,86.104,86.197,85.9178,86.0574,30496.0
2016-01-25 11:50:00,92.52,92.8,92.52,92.63,19592.0,86.0946,86.3552,86.0946,86.197,19592.0
2016-01-25 12:00:00,92.62,92.75,92.59,92.68,15741.0,86.1877,86.3087,86.1598,86.2435,15741.0
2016-01-25 12:10:00,92.71,92.71,92.56,92.64,16465.0,86.2715,86.2715,86.1319,86.2063,16465.0
2016-01-25 12:20:00,92.65,92.79,92.61,92.68,16597.0,86.2156,86.3459,86.1784,86.2435,16597.0
2016-01-25 12:30:00,92.68,92.85,92.61,92.85,12840.0,86.2435,86.4017,86.1784,86.4017,12840.0
2016-01-25 12:40:00,92.86,92.98,92.81,92.86,10011.0,86.411,86.5227,86.3645,86.411,10011.0
2016-01-25 12:50:00,92.88,93.0,92.81,92.98,12004.0,86.4296,86.5413,86.3645,86.5227,12004.0
2016-01-25 13:00:00,92.98,93.13,92.98,93.05,14850.0,86.5227,86.6623,86.5227,86.5878,14850.0
2016-01-25 13:10:00,93.01,93.05,92.91,93.02,20558.0,86.5506,86.5878,86.4576,86.5599,20558.0
2016-01-25 13:20:00,93.02,93.09,92.95,92.96,12900.0,86.5599,86.6251,86.4948,86.5041,12900.0
2016-01-25 13:30:00,92.97,93.02,92.85,92.87,17657.0,86.5134,86.5599,86.4017,86.4203,17657.0
2016-01-25 13:40:00,92.88,92.88,92.6,92.62,19593.0,86.4296,86.4296,86.1691,86.1877,19593.0
2016-01-25 13:50:00,92.6,92.69,92.56,92.6,26504.0,86.1691,86.2528,86.1319,86.1691,26504.0
2016-01-25 14:00:00,92.6,92.78,92.54,92.75,27487.0,86.1691,86.3366,86.1133,86.3087,27487.0
2016-01-25 14:10:00,92.73,92.79,92.67,92.67,18286.0,86.2901,86.3459,86.2342,86.2342,18286.0
2016-01-25 14:20:00,92.69,92.78,92.56,92.75,20629.0,86.2528,86.3366,86.1319,86.3087,20629.0
2016-01-25 14:30:00,92.75,92.78,92.62,92.71,19713.0,86.3087,86.3366,86.1877,86.2715,19713.0
2016-01-25 14:40:00,92.7,92.7,92.53,92.54,35375.0,86.2621,86.2621,86.104,86.1133,35375.0
2016-01-25 14:50:00,92.55,92.7,92.46,92.67,30399.0,86.1226,86.2621,86.0388,86.2342,30399.0
2016-01-25 15:00:00,92.68,92.8,92.55,92.57,37311.0,86.2435,86.3552,86.1226,86.1412,37311.0
2016-01-25 15:10:00,92.56,92.6,92.36,92.36,42663.0,86.1319,86.1691,85.9458,85.9458,42663.0
2016-01-25 15:20:00,92.35,92.41,92.0,92.03,33841.0,85.9365,85.9923,85.6108,85.6387,33841.0
2016-01-25 15:30:00,92.01,92.11,91.77,91.79,35975.0,85.6201,85.7131,85.3967,85.4153,35975.0
2016-01-25 15:40:00,91.77,91.81,91.59,91.79,56813.0,85.3967,85.434,85.2292,85.4153,56813.0
2016-01-25 15:50:00,91.79,91.88,91.6,91.73,103856.0,85.4153,85.4991,85.2385,85.3595,103856.0
2016-01-26 09:30:00,91.94,92.05,91.03,91.29,32513.0,85.5549,85.6573,84.7081,84.9501,32513.0
2016-01-26 09:40:00,91.31,91.68,91.17,91.17,6809.0,84.9687,85.313,84.8384,84.8384,6809.0
2016-01-26 09:50:00,91.25,91.67,91.23,91.66,19712.0,84.9128,85.3037,84.8942,85.2944,19712.0
2016-01-26 10:00:00,91.74,92.1,91.71,92.05,16031.0,85.3688,85.7038,85.3409,85.6573,16031.0
2016-01-26 10:10:00,92.12,92.39,92.12,92.27,22765.0,85.7224,85.9737,85.7224,85.862,22765.0
2016-01-26 10:20:00,92.25,92.4,92.14,92.25,18852.0,85.8434,85.983,85.741,85.8434,18852.0
2016-01-26 10:30:00,92.28,92.46,92.19,92.36,24088.0,85.8713,86.0388,85.7876,85.9458,24088.0
2016-01-26 10:40:00,92.43,92.52,92.34,92.37,9470.0,86.0109,86.0946,85.9271,85.9551,9470.0
2016-01-26 10:50:00,92.39,92.44,92.27,92.27,21281.0,85.9737,86.0202,85.862,85.862,21281.0
2016-01-26 11:00:00,92.26,92.53,92.26,92.45,12785.0,85.8527,86.104,85.8527,86.0295,12785.0
2016-01-26 11:10:00,92.47,92.47,92.26,92.35,12850.0,86.0481,86.0481,85.8527,85.9365,12850.0
2016-01-26 11:20:00,92.36,92.37,92.02,92.18,12154.0,85.9458,85.9551,85.6294,85.7783,12154.0
2016-01-26 11:30:00,92.15,92.17,91.81,91.89,8900.0,85.7503,85.769,85.434,85.5084,8900.0
2016-01-26 11:40:00,91.87,92.05,91.87,92.04,17430.0,85.4898,85.6573,85.4898,85.648,17430.0
2016-01-26 11:50:00,92.06,92.3,92.05,92.2,12466.0,85.6666,85.8899,85.6573,85.7969,12466.0
2016-01-26 12:00:00,92.19,92.37,92.19,92.3,7300.0,85.7876,85.9551,85.7876,85.8899,7300.0
2016-01-26 12:10:00,92.3,92.69,92.3,92.61,9500.0,85.8899,86.2528,85.8899,86.1784,9500.0
2016-01-26 12:20:00,92.62,92.7,92.55,92.63,10600.0,86.1877,86.2621,86.1226,86.197,10600.0
2016-01-26 12:30:00,92.59,92.62,92.43,92.47,23037.0,86.1598,86.1877,86.0109,86.0481,23037.0
2016-01-26 12:40:00,92.43,92.53,92.2,92.22,34307.0,86.0109,86.104,85.7969,85.8155,34307.0
2016-01-26 12:50:00,92.22,92.34,92.22,92.25,10789.0,85.8155,85.9271,85.8155,85.8434,10789.0
2016-01-26 13:00:00,92.3,92.3,92.16,92.16,78407.0,85.8899,85.8899,85.7596,85.7596,78407.0
2016-01-26 13:10:00,92.16,92.33,92.13,92.28,9061.0,85.7596,85.9178,85.7317,85.8713,9061.0
2016-01-26 13:20:00,92.28,92.55,92.26,92.42,25248.0,85.8713,86.1226,85.8527,86.0016,25248.0
2016-01-26 13:30:00,92.4,92.43,92.22,92.28,34171.0,85.983,86.0109,85.8155,85.8713,34171.0
2016-01-26 13:40:00,92.3,92.38,92.24,92.36,7334.0,85.8899,85.9644,85.8341,85.9458,7334.0
2016-01-26 13:50:00,92.33,92.41,92.28,92.39,10331.0,85.9178,85.9923,85.8713,85.9737,10331.0
2016-01-26 14:00:00,92.37,92.37,92.18,92.19,31150.0,85.9551,85.9551,85.7783,85.7876,31150.0
2016-01-26 14:10:00,92.19,92.35,92.19,92.26,28242.0,85.7876,85.9365,85.7876,85.8527,28242.0
2016-01-26 14:20:00,92.26,92.35,92.2,92.26,21573.0,85.8527,85.9365,85.7969,85.8527,21573.0
2016-01-26 14:30:00,92.24,92.33,92.15,92.29,36414.0,85.8341,85.9178,85.7503,85.8806,36414.0
2016-01-26 14:40:00,92.27,92.37,92.18,92.26,18223.0,85.862,85.9551,85.7783,85.8527,18223.0
2016-01-26 14:50:00,92.28,92.48,92.24,92.36,23486.0,85.8713,86.0574,85.8341,85.9458,23486.0
2016-01-26 15:00:00,92.34,92.38,92.11,92.25,24782.0,85.9271,85.9644,85.7131,85.8434,24782.0
2016-01-26 15:10:00,92.26,92.49,92.22,92.35,21830.0,85.8527,86.0667,85.8155,85.9365,21830.0
2016-01-26 15:20:00,92.34,92.37,92.2,92.31,14995.0,85.9271,85.9551,85.7969,85.8992,14995.0
2016-01-26 15:30:00,92.33,92.4,92.15,92.38,26972.0,85.9178,85.983,85.7503,85.9644,26972.0
2016-01-26 15:40:00,92.4,92.71,92.39,92.62,35251.0,85.983,86.2715,85.9737,86.1877,35251.0
2016-01-26 15:50:00,92.59,92.69,92.41,92.65,92990.0,86.1598,86.2528,85.9923,86.2156,92990.0
2016-01-27 09:30:00,92.36,92.55,92.09,92.5,19890.0,85.9458,86.1226,85.6945,86.076,19890.0
2016-01-27 09:40:00,92.51,92.77,92.38,92.7,18850.0,86.0853,86.3273,85.9644,86.2621,18850.0
2016-01-27 09:50:00,92.59,92.68,92.47,92.54,20248.0,86.1598,86.2435,86.0481,86.1133,20248.0
2016-01-27 10:00:00,92.54,92.58,92.25,92.29,32557.0,86.1133,86.1505,85.8434,85.8806,32557.0
2016-01-27 10:10:00,92.28,92.37,91.94,92.1,17390.0,85.8713,85.9551,85.5549,85.7038,17390.0
2016-01-27 10:20:00,92.11,92.14,91.57,91.57,11826.0,85.7131,85.741,85.2106,85.2106,11826.0
2016-01-27 10:30:00,91.65,92.24,91.65,92.24,9408.0,85.2851,85.8341,85.2851,85.8341,9408.0
2016-01-27 10:40:00,92.17,92.23,91.99,92.03,15837.0,85.769,85.8248,85.6015,85.6387,15837.0
2016-01-27 10:50:00,92.08,92.08,91.84,91.99,6418.0,85.6852,85.6852,85.4619,85.6015,6418.0
2016-01-27 11:00:00,91.99,92.21,91.89,92.14,22524.0,85.6015,85.8062,85.5084,85.741,22524.0
2016-01-27 11:10:00,92.11,92.31,92.01,92.31,8568.0,85.7131,85.8992,85.6201,85.8992,8568.0
2016-01-27 11:20:00,92.31,92.42,92.25,92.4,10014.0,85.8992,86.0016,85.8434,85.983,10014.0
2016-01-27 11:30:00,92.38,92.88,92.37,92.88,7406.0,85.9644,86.4296,85.9551,86.4296,7406.0
2016-01-27 11:40:00,92.83,92.96,92.75,92.88,8506.0,86.3831,86.5041,86.3087,86.4296,8506.0
2016-01-27 11:50:00,92.9,92.94,92.72,92.81,5235.0,86.4483,86.4855,86.2808,86.3645,5235.0
2016-01-27 12:00:00,92.79,93.05,92.79,93.04,9457.0,86.3459,86.5878,86.3459,86.5785,9457.0
2016-01-27 12:10:00,93.04,93.26,92.99,93.19,8947.0,86.5785,86.7833,86.532,86.7181,8947.0
2016-01-27 12:20:00,93.15,93.19,93.02,93.09,8717.0,86.6809,86.7181,86.5599,86.6251,8717.0
2016-01-27 12:30:00,93.1,93.17,92.93,92.99,8730.0,86.6344,86.6995,86.4762,86.532,8730.0
2016-01-27 12:40:00,92.96,93.02,92.85,93.02,5500.0,86.5041,86.5599,86.4017,86.5599,5500.0
2016-01-27 12:50:00,92.99,93.03,92.85,92.87,6097.0,86.532,86.5692,86.4017,86.4203,6097.0
2016-01-27 13:00:00,92.9,92.96,92.8,92.91,12517.0,86.4483,86.5041,86.3552,86.4576,12517.0
2016-01-27 13:10:00,92.93,93.0,92.6,92.66,12805.0,86.4762,86.5413,86.1691,86.2249,12805.0
2016-01-27 13:20:00,92.67,92.73,92.53,92.54,6231.0,86.2342,86.2901,86.104,86.1133,6231.0
2016-01-27 13:30:00,92.44,92.58,92.43,92.46,9466.0,86.0202,86.1505,86.0109,86.0388,9466.0
2016-01-27 13:40:00,92.51,92.51,92.35,92.41,7300.0,86.0853,86.0853,85.9365,85.9923,7300.0
2016-01-27 13:50:00,92.43,92.55,92.29,92.55,5495.0,86.0109,86.1226,85.8806,86.1226,5495.0
2016-01-27 14:00:00,92.5,92.85,91.91,91.96,22960.0,86.076,86.4017,85.527,85.5735,22960.0
2016-01-27 14:10:00,91.73,92.05,91.65,91.9,23721.0,85.3595,85.6573,85.2851,85.5177,23721.0
2016-01-27 14:20:00,91.86,92.03,91.71,91.8,12188.0,85.4805,85.6387,85.3409,85.4247,12188.0
2016-01-27 14:30:00,91.77,91.9,91.54,91.55,21668.0,85.3967,85.5177,85.1827,85.192,21668.0
2016-01-27 14:40:00,91.49,91.63,91.33,91.45,9539.0,85.1362,85.2665,84.9873,85.099,9539.0
2016-01-27 14:50:00,91.38,91.56,91.09,91.23,18320.0,85.0338,85.2013,84.764,84.8942,18320.0
2016-01-27 15:00:00,91.2,91.24,90.74,91.04,30172.0,84.8663,84.9035,84.4383,84.7174,30172.0
2016-01-27 15:10:00,91.04,91.04,90.54,90.6,17149.0,84.7174,84.7174,84.2522,84.308,17149.0
2016-01-27 15:20:00,90.6,91.02,90.52,90.78,25850.0,84.308,84.6988,84.2335,84.4755,25850.0
2016-01-27 15:30:00,90.76,90.91,90.62,90.62,25075.0,84.4569,84.5965,84.3266,84.3266,25075.0
2016-01-27 15:40:00,90.65,90.8,90.45,90.69,47759.0,84.3545,84.4941,84.1684,84.3917,47759.0
2016-01-27 15:50:00,90.71,90.83,90.48,90.76,81884.0,84.4103,84.522,84.1963,84.4569,81884.0
2016-01-28 09:30:00,91.79,92.22,91.46,91.63,83500.0,85.4153,85.8155,85.1083,85.2665,83500.0
2016-01-28 09:40:00,91.65,92.06,91.49,91.8,18428.0,85.2851,85.6666,85.1362,85.4247,18428.0
2016-01-28 09:50:00,91.96,92.16,91.87,91.92,20777.0,85.5735,85.7596,85.4898,85.5363,20777.0
2016-01-28 10:00:00,91.86,91.9,91.15,91.34,11369.0,85.4805,85.5177,84.8198,84.9966,11369.0
2016-01-28 10:10:00,91.3,91.41,90.98,91.01,14268.0,84.9594,85.0617,84.6616,84.6895,14268.0
2016-01-28 10:20:00,90.98,91.2,90.85,91.06,31734.0,84.6616,84.8663,84.5406,84.736,31734.0
2016-01-28 10:30:00,91.05,91.19,90.7,91.01,38233.0,84.7267,84.857,84.401,84.6895,38233.0
2016-01-28 10:40:00,91.03,91.36,91.03,91.35,27510.0,84.7081,85.0152,84.7081,85.0059,27510.0
2016-01-28 10:50:00,91.38,91.7,91.38,91.62,40489.0,85.0338,85.3316,85.0338,85.2572,40489.0
2016-01-28 11:00:00,91.63,91.94,91.58,91.94,14302.0,85.2665,85.5549,85.2199,85.5549,14302.0
2016-01-28 11:10:00,91.95,91.99,91.67,91.83,38454.0,85.5642,85.6015,85.3037,85.4526,38454.0
2016-01-28 11:20:00,91.86,92.01,91.65,91.65,21840.0,85.4805,85.6201,85.2851,85.2851,21840.0
2016-01-28 11:30:00,91.65,91.68,91.24,91.29,11569.0,85.2851,85.313,84.9035,84.9501,11569.0
2016-01-28 11:40:00,91.29,91.38,90.97,91.02,12591.0,84.9501,85.0338,84.6523,84.6988,12591.0
2016-01-28 11:50:00,91.02,91.21,91.02,91.1,21666.0,84.6988,84.8756,84.6988,84.7733,21666.0
2016-01-28 12:00:00,91.06,91.4,91.06,91.19,23387.0,84.736,85.0524,84.736,84.857,23387.0
2016-01-28 12:10:00,91.23,91.43,91.11,91.25,17205.0,84.8942,85.0803,84.7826,84.9128,17205.0
2016-01-28 12:20:00,91.3,91.67,91.3,91.65,13697.0,84.9594,85.3037,84.9594,85.2851,13697.0
2016-01-28 12:30:00,91.64,91.94,91.59,91.74,25035.0,85.2758,85.5549,85.2292,85.3688,25035.0
2016-01-28 12:40:00,91.7,91.85,91.65,91.72,10794.0,85.3316,85.4712,85.2851,85.3502,10794.0
2016-01-28 12:50:00,91.75,91.76,91.49,91.54,4700.0,85.3781,85.3874,85.1362,85.1827,4700.0
2016-01-28 13:00:00,91.54,91.69,91.45,91.68,9798.0,85.1827,85.3223,85.099,85.313,9798.0
2016-01-28 13:10:00,91.68,91.76,91.4,91.4,3783.0,85.313,85.3874,85.0524,85.0524,3783.0
2016-01-28 13:20:00,91.41,91.53,91.19,91.53,5252.0,85.0617,85.1734,84.857,85.1734,5252.0
2016-01-28 13:30:00,91.57,91.64,91.53,91.58,6200.0,85.2106,85.2758,85.1734,85.2199,6200.0
2016-01-28 13:40:00,91.62,91.75,91.6,91.65,8132.0,85.2572,85.3781,85.2385,85.2851,8132.0
2016-01-28 13:50:00,91.63,91.63,91.31,91.31,8237.0,85.2665,85.2665,84.9687,84.9687,8237.0
2016-01-28 14:00:00,91.36,91.84,91.36,91.8,11742.0,85.0152,85.4619,85.0152,85.4247,11742.0
2016-01-28 14:10:00,91.79,91.8,91.63,91.65,11500.0,85.4153,85.4247,85.2665,85.2851,11500.0
2016-01-28 14:20:00,91.63,91.9,91.62,91.9,10200.0,85.2665,85.5177,85.2572,85.5177,10200.0
2016-01-28 14:30:00,91.93,92.03,91.81,91.81,11537.0,85.5456,85.6387,85.434,85.434,11537.0
2016-01-28 14:40:00,91.83,91.86,91.67,91.7,8343.0,85.4526,85.4805,85.3037,85.3316,8343.0
2016-01-28 14:50:00,91.73,91.74,91.55,91.59,8842.0,85.3595,85.3688,85.192,85.2292,8842.0
2016-01-28 15:00:00,91.57,91.74,91.48,91.67,16603.0,85.2106,85.3688,85.1269,85.3037,16603.0
2016-01-28 15:10:00,91.75,91.9,91.72,91.78,17466.0,85.3781,85.5177,85.3502,85.406,17466.0
2016-01-28 15:20:00,91.76,91.85,91.58,91.63,18738.0,85.3874,85.4712,85.2199,85.2665,18738.0
2016-01-28 15:30:00,91.62,92.0,91.62,91.94,26098.0,85.2572,85.6108,85.2572,85.5549,26098.0
2016-01-28 15:40:00,91.96,92.08,91.79,92.01,65851.0,85.5735,85.6852,85.4153,85.6201,65851.0
2016-01-28 15:50:00,91.99,92.14,91.96,92.03,132628.0,85.6015,85.741,85.5735,85.6387,132628.0
2016-01-29 09:30:00,92.7,93.32,92.09,93.32,46398.0,86.2621,86.8391,85.6945,86.8391,46398.0
2016-01-29 09:40:00,93.35,93.54,93.14,93.5,19850.0,86.867,87.0438,86.6716,87.0066,19850.0
2016-01-29 09:50:00,93.52,93.64,93.29,93.61,13541.0,87.0252,87.1369,86.8112,87.1089,13541.0
2016-01-29 10:00:00,93.55,93.84,93.33,93.75,16756.0,87.0531,87.323,86.8484,87.2392,16756.0
2016-01-29 10:10:00,93.73,93.94,93.56,93.79,22097.0,87.2206,87.416,87.0624,87.2764,22097.0
2016-01-29 10:20:00,93.75,93.9,93.75,93.76,29599.0,87.2392,87.3788,87.2392,87.2485,29599.0
2016-01-29 10:30:00,93.76,94.06,93.7,93.98,29932.0,87.2485,87.5277,87.1927,87.4533,29932.0
2016-01-29 10:40:00,94.0,94.34,93.93,93.93,25914.0,87.4719,87.7883,87.4067,87.4067,25914.0
2016-01-29 10:50:00,93.95,94.09,93.78,93.8,20046.0,87.4253,87.5556,87.2671,87.2858,20046.0
2016-01-29 11:00:00,93.84,94.21,93.84,94.16,23453.0,87.323,87.6673,87.323,87.6208,23453.0
2016-01-29 11:10:00,94.16,94.16,93.86,93.89,13401.0,87.6208,87.6208,87.3416,87.3695,13401.0
2016-01-29 11:20:00,93.88,93.99,93.77,93.89,11973.0,87.3602,87.4626,87.2578,87.3695,11973.0
2016-01-29 11:30:00,93.87,94.04,93.82,93.98,10874.0,87.3509,87.5091,87.3044,87.4533,10874.0
2016-01-29 11:40:00,94.03,94.15,93.84,94.08,30593.0,87.4998,87.6114,87.323,87.5463,30593.0
2016-01-29 11:50:00,94.11,94.66,94.1,94.46,26153.0,87.5742,88.086,87.5649,87.8999,26153.0
2016-01-29 12:00:00,94.47,94.8,94.38,94.66,25448.0,87.9092,88.2163,87.8255,88.086,25448.0
2016-01-29 12:10:00,94.71,94.96,94.71,94.86,17380.0,88.1326,88.3652,88.1326,88.2721,17380.0
2016-01-29 12:20:00,94.85,94.93,94.7,94.86,20014.0,88.2628,88.3373,88.1233,88.2721,20014.0
2016-01-29 12:30:00,94.82,95.03,94.73,94.98,21812.0,88.2349,88.4303,88.1512,88.3838,21812.0
2016-01-29 12:40:00,94.93,95.01,94.85,94.89,18126.0,88.3373,88.4117,88.2628,88.3001,18126.0
2016-01-29 12:50:00,94.89,95.09,94.85,94.93,23743.0,88.3001,88.4862,88.2628,88.3373,23743.0
2016-01-29 13:00:00,94.91,94.94,94.64,94.9,45781.0,88.3187,88.3466,88.0674,88.3094,45781.0
2016-01-29 13:10:00,94.87,94.99,94.85,94.97,13873.0,88.2814,88.3931,88.2628,88.3745,13873.0
2016-01-29 13:20:00,94.93,94.97,94.75,94.75,36978.0,88.3373,88.3745,88.1698,88.1698,36978.0
2016-01-29 13:30:00,94.77,94.85,94.71,94.84,29441.0,88.1884,88.2628,88.1326,88.2535,29441.0
2016-01-29 13:40:00,94.84,95.1,94.82,95.04,14156.0,88.2535,88.4955,88.2349,88.4396,14156.0
2016-01-29 13:50:00,95.03,95.03,94.87,94.99,18745.0,88.4303,88.4303,88.2814,88.3931,18745.0
2016-01-29 14:00:00,94.97,94.99,94.82,94.89,28435.0,88.3745,88.3931,88.2349,88.3001,28435.0
2016-01-29 14:10:00,94.85,95.24,94.83,95.24,30606.0,88.2628,88.6257,88.2442,88.6257,30606.0
2016-01-29 14:20:00,95.25,95.29,95.14,95.26,30897.0,88.6351,88.6723,88.5327,88.6444,30897.0
2016-01-29 14:30:00,95.23,95.29,95.16,95.2,33086.0,88.6164,88.6723,88.5513,88.5885,33086.0
2016-01-29 14:40:00,95.21,95.32,95.21,95.27,26731.0,88.5978,88.7002,88.5978,88.6537,26731.0
2016-01-29 14:50:00,95.3,95.32,95.08,95.15,37634.0,88.6816,88.7002,88.4769,88.542,37634.0
2016-01-29 15:00:00,95.18,95.24,95.03,95.23,21364.0,88.5699,88.6257,88.4303,88.6164,21364.0
2016-01-29 15:10:00,95.22,95.36,95.14,95.36,16515.0,88.6071,88.7374,88.5327,88.7374,16515.0
2016-01-29 15:20:00,95.35,95.51,95.27,95.45,21844.0,88.7281,88.877,88.6537,88.8212,21844.0
2016-01-29 15:30:00,95.49,95.49,95.32,95.36,49590.0,88.8584,88.8584,88.7002,88.7374,49590.0
2016-01-29 15:40:00,95.32,95.57,95.25,95.47,101874.0,88.7002,88.9328,88.6351,88.8398,101874.0
2016-01-29 15:50:00,95.5,95.63,95.3,95.5,256474.0,88.8677,88.9887,88.6816,88.8677,256474.0
2016-02-01 09:30:00,95.19,95.85,94.36,95.63,41772.0,88.5792,89.1934,87.8069,88.9887,41772.0
2016-02-01 09:40:00,95.72,95.92,95.35,95.5,34611.0,89.0724,89.2585,88.7281,88.8677,34611.0
2016-02-01 09:50:00,95.48,95.78,95.48,95.75,22138.0,88.8491,89.1282,88.8491,89.1003,22138.0
2016-02-01 10:00:00,95.77,95.77,95.37,95.52,19355.0,89.1189,89.1189,88.7467,88.8863,19355.0
2016-02-01 10:10:00,95.56,95.82,95.47,95.67,26327.0,88.9235,89.1655,88.8398,89.0259,26327.0
2016-02-01 10:20:00,95.66,95.91,95.66,95.8,18343.0,89.0166,89.2492,89.0166,89.1469,18343.0
2016-02-01 10:30:00,95.82,95.84,95.57,95.67,30291.0,89.1655,89.1841,88.9328,89.0259,30291.0
2016-02-01 10:40:00,95.7,95.96,95.59,95.72,21987.0,89.0538,89.2957,88.9514,89.0724,21987.0
2016-02-01 10:50:00,95.72,95.95,95.65,95.83,31157.0,89.0724,89.2864,89.0073,89.1748,31157.0
2016-02-01 11:00:00,95.84,95.86,95.57,95.63,24923.0,89.1841,89.2027,88.9328,88.9887,24923.0
2016-02-01 11:10:00,95.63,95.64,95.34,95.43,32935.0,88.9887,88.998,88.7188,88.8026,32935.0
2016-02-01 11:20:00,95.38,95.53,95.34,95.5,45927.0,88.756,88.8956,88.7188,88.8677,45927.0
2016-02-01 11:30:00,95.5,95.77,95.43,95.65,23042.0,88.8677,89.1189,88.8026,89.0073,23042.0
2016-02-01 11:40:00,95.69,95.99,95.62,95.92,15640.0,89.0445,89.3237,88.9794,89.2585,15640.0
2016-02-01 11:50:00,95.92,95.95,95.79,95.91,21175.0,89.2585,89.2864,89.1376,89.2492,21175.0
2016-02-01 12:00:00,95.94,95.98,95.65,95.67,15497.0,89.2771,89.3144,89.0073,89.0259,15497.0
2016-02-01 12:10:00,95.67,95.79,95.62,95.69,9500.0,89.0259,89.1376,88.9794,89.0445,9500.0
2016-02-01 12:20:00,95.66,95.66,95.37,95.38,10006.0,89.0166,89.0166,88.7467,88.756,10006.0
2016-02-01 12:30:00,95.4,95.61,95.4,95.6,20140.0,88.7746,88.9701,88.7746,88.9607,20140.0
2016-02-01 12:40:00,95.58,95.77,95.56,95.75,12464.0,88.9421,89.1189,88.9235,89.1003,12464.0
2016-02-01 12:50:00,95.76,95.76,95.53,95.61,13679.0,89.1096,89.1096,88.8956,88.9701,13679.0
2016-02-01 13:00:00,95.64,95.77,95.57,95.72,18270.0,88.998,89.1189,88.9328,89.0724,18270.0
2016-02-01 13:10:00,95.7,95.81,95.63,95.75,14473.0,89.0538,89.1562,88.9887,89.1003,14473.0
2016-02-01 13:20:00,95.73,96.04,95.73,95.88,16983.0,89.0817,89.3702,89.0817,89.2213,16983.0
2016-02-01 13:30:00,95.91,95.98,95.83,95.89,15641.0,89.2492,89.3144,89.1748,89.2306,15641.0
2016-02-01 13:40:00,95.9,96.04,95.83,95.99,9777.0,89.2399,89.3702,89.1748,89.3237,9777.0
2016-02-01 13:50:00,95.97,96.03,95.84,95.94,30484.0,89.3051,89.3609,89.1841,89.2771,30484.0
2016-02-01 14:00:00,95.94,96.02,95.82,95.82,23718.0,89.2771,89.3516,89.1655,89.1655,23718.0
2016-02-01 14:10:00,95.84,96.04,95.8,95.98,21709.0,89.1841,89.3702,89.1469,89.3144,21709.0
2016-02-01 14:20:00,95.99,96.16,95.96,96.13,12408.0,89.3237,89.4819,89.2957,89.4539,12408.0
2016-02-01 14:30:00,96.15,96.36,96.13,96.27,19380.0,89.4726,89.668,89.4539,89.5842,19380.0
2016-02-01 14:40:00,96.31,96.51,96.3,96.51,16930.0,89.6214,89.8075,89.6121,89.8075,16930.0
2016-02-01 14:50:00,96.49,96.55,96.32,96.55,28064.0,89.7889,89.8448,89.6307,89.8448,28064.0
2016-02-01 15:00:00,96.52,96.61,96.4,96.53,18147.0,89.8169,89.9006,89.7052,89.8262,18147.0
2016-02-01 15:10:00,96.48,96.84,96.38,96.82,25830.0,89.7796,90.1146,89.6866,90.096,25830.0
2016-02-01 15:20:00,96.83,96.97,96.78,96.94,42089.0,90.1053,90.2356,90.0588,90.2077,42089.0
2016-02-01 15:30:00,96.96,96.97,96.6,96.62,34244.0,90.2263,90.2356,89.8913,89.9099,34244.0
2016-02-01 15:40:00,96.65,96.88,96.64,96.65,48951.0,89.9378,90.1519,89.9285,89.9378,48951.0
2016-02-01 15:50:00,96.67,96.69,96.32,96.37,73755.0,89.9564,89.975,89.6307,89.6773,73755.0
2016-02-02 09:30:00,95.31,95.66,94.56,95.04,84943.0,88.6909,89.0166,87.993,88.4396,84943.0
2016-02-02 09:40:00,95.02,95.46,94.89,95.1,60360.0,88.421,88.8305,88.3001,88.4955,60360.0
2016-02-02 09:50:00,95.1,95.39,94.89,95.39,50635.0,88.4955,88.7653,88.3001,88.7653,50635.0
2016-02-02 10:00:00,95.31,95.32,95.03,95.16,24954.0,88.6909,88.7002,88.4303,88.5513,24954.0
2016-02-02 10:10:00,95.16,95.32,95.05,95.3,23303.0,88.5513,88.7002,88.4489,88.6816,23303.0
2016-02-02 10:20:00,95.33,95.46,95.12,95.36,35879.0,88.7095,88.8305,88.5141,88.7374,35879.0
2016-02-02 10:30:00,95.34,95.5,95.07,95.26,31861.0,88.7188,88.8677,88.4676,88.6444,31861.0
2016-02-02 10:40:00,95.31,95.32,95.0,95.13,50148.0,88.6909,88.7002,88.4024,88.5234,50148.0
2016-02-02 10:50:00,95.13,95.26,95.0,95.1,41647.0,88.5234,88.6444,88.4024,88.4955,41647.0
2016-02-02 11:00:00,95.11,95.19,95.06,95.09,40973.0,88.5048,88.5792,88.4582,88.4862,40973.0
2016-02-02 11:10:00,95.09,95.31,94.96,95.12,28863.0,88.4862,88.6909,88.3652,88.5141,28863.0
2016-02-02 11:20:00,95.11,95.29,95.03,95.08,29040.0,88.5048,88.6723,88.4303,88.4769,29040.0
2016-02-02 11:30:00,95.14,95.2,95.06,95.12,33444.0,88.5327,88.5885,88.4582,88.5141,33444.0
2016-02-02 11:40:00,95.1,95.22,95.05,95.1,48730.0,88.4955,88.6071,88.4489,88.4955,48730.0
2016-02-02 11:50:00,95.1,95.1,94.52,94.54,48716.0,88.4955,88.4955,87.9558,87.9744,48716.0
2016-02-02 12:00:00,94.54,94.55,94.16,94.2,30719.0,87.9744,87.9837,87.6208,87.658,30719.0
2016-02-02 12:10:00,94.15,94.34,94.11,94.28,40446.0,87.6114,87.7883,87.5742,87.7324,40446.0
2016-02-02 12:20:00,94.26,94.35,94.21,94.32,42561.0,87.7138,87.7976,87.6673,87.7696,42561.0
2016-02-02 12:30:00,94.35,94.64,94.28,94.61,30680.0,87.7976,88.0674,87.7324,88.0395,30680.0
2016-02-02 12:40:00,94.62,94.78,94.58,94.75,18237.0,88.0488,88.1977,88.0116,88.1698,18237.0
2016-02-02 12:50:00,94.76,94.81,94.73,94.79,33107.0,88.1791,88.2256,88.1512,88.207,33107.0
2016-02-02 13:00:00,94.8,94.87,94.71,94.79,62931.0,88.2163,88.2814,88.1326,88.207,62931.0
2016-02-02 13:10:00,94.8,94.85,94.51,94.51,13625.0,88.2163,88.2628,87.9464,87.9464,13625.0
2016-02-02 13:20:00,94.5,94.59,94.33,94.57,15918.0,87.9371,88.0209,87.7789,88.0023,15918.0
2016-02-02 13:30:00,94.55,94.64,94.51,94.58,34138.0,87.9837,88.0674,87.9464,88.0116,34138.0
2016-02-02 13:40:00,94.57,94.61,94.41,94.49,44370.0,88.0023,88.0395,87.8534,87.9278,44370.0
2016-02-02 13:50:00,94.49,94.52,94.36,94.4,39244.0,87.9278,87.9558,87.8069,87.8441,39244.0
2016-02-02 14:00:00,94.41,94.51,94.28,94.32,33442.0,87.8534,87.9464,87.7324,87.7696,33442.0
2016-02-02 14:10:00,94.32,94.51,94.28,94.48,43510.0,87.7696,87.9464,87.7324,87.9185,43510.0
2016-02-02 14:20:00,94.48,94.48,94.3,94.35,39014.0,87.9185,87.9185,87.751,87.7976,39014.0
2016-02-02 14:30:00,94.34,94.44,94.25,94.41,43306.0,87.7883,87.8813,87.7045,87.8534,43306.0
2016-02-02 14:40:00,94.4,94.56,94.29,94.54,56486.0,87.8441,87.993,87.7417,87.9744,56486.0
2016-02-02 14:50:00,94.53,94.58,94.0,94.01,45989.0,87.9651,88.0116,87.4719,87.4812,45989.0
2016-02-02 15:00:00,94.0,94.08,94.0,94.01,139022.0,87.4719,87.5463,87.4719,87.4812,139022.0
2016-02-02 15:10:00,94.01,94.09,93.97,94.0,132721.0,87.4812,87.5556,87.4439,87.4719,132721.0
2016-02-02 15:20:00,94.0,94.24,94.0,94.08,86151.0,87.4719,87.6952,87.4719,87.5463,86151.0
2016-02-02 15:30:00,94.07,94.31,94.07,94.13,38569.0,87.537,87.7603,87.537,87.5928,38569.0
2016-02-02 15:40:00,94.15,94.26,94.0,94.11,76496.0,87.6114,87.7138,87.4719,87.5742,76496.0
2016-02-02 15:50:00,94.12,94.27,94.05,94.13,163135.0,87.5835,87.7231,87.5184,87.5928,163135.0
2016-02-03 09:30:00,95.0,95.6,94.48,95.6,70272.0,88.4024,88.9607,87.9185,88.9607,70272.0
2016-02-03 09:40:00,95.44,96.06,95.43,95.6,60083.0,88.8119,89.3888,88.8026,88.9607,60083.0
2016-02-03 09:50:00,95.57,95.99,95.33,95.52,32488.0,88.9328,89.3237,88.7095,88.8863,32488.0
2016-02-03 10:00:00,95.45,95.5,94.51,94.52,22089.0,88.8212,88.8677,87.9464,87.9558,22089.0
2016-02-03 10:10:00,94.53,94.62,94.14,94.29,23980.0,87.9651,88.0488,87.6021,87.7417,23980.0
2016-02-03 10:20:00,94.3,94.49,94.16,94.19,47446.0,87.751,87.9278,87.6208,87.6487,47446.0
2016-02-03 10:30:00,94.14,94.35,94.0,94.3,51669.0,87.6021,87.7976,87.4719,87.751,51669.0
2016-02-03 10:40:00,94.35,94.78,94.34,94.48,30425.0,87.7976,88.1977,87.7883,87.9185,30425.0
2016-02-03 10:50:00,94.46,94.87,94.37,94.79,51771.0,87.8999,88.2814,87.8162,88.207,51771.0
2016-02-03 11:00:00,94.77,94.8,94.12,94.28,27821.0,88.1884,88.2163,87.5835,87.7324,27821.0
2016-02-03 11:10:00,94.3,94.56,94.1,94.54,23914.0,87.751,87.993,87.5649,87.9744,23914.0
2016-02-03 11:20:00,94.52,94.7,94.31,94.52,18984.0,87.9558,88.1233,87.7603,87.9558,18984.0
2016-02-03 11:30:00,94.54,94.78,94.44,94.78,51704.0,87.9744,88.1977,87.8813,88.1977,51704.0
2016-02-03 11:40:00,94.78,95.06,94.75,94.93,25084.0,88.1977,88.4582,88.1698,88.3373,25084.0
2016-02-03 11:50:00,94.93,95.01,94.75,94.95,33172.0,88.3373,88.4117,88.1698,88.3559,33172.0
2016-02-03 12:00:00,94.98,95.14,94.83,94.99,62362.0,88.3838,88.5327,88.2442,88.3931,62362.0
2016-02-03 12:10:00,95.0,95.0,94.66,94.8,24660.0,88.4024,88.4024,88.086,88.2163,24660.0
2016-02-03 12:20:00,94.75,95.14,94.75,95.02,25181.0,88.1698,88.5327,88.1698,88.421,25181.0
2016-02-03 12:30:00,95.0,95.02,94.7,94.88,55622.0,88.4024,88.421,88.1233,88.2907,55622.0
2016-02-03 12:40:00,94.82,95.01,94.75,95.01,30147.0,88.2349,88.4117,88.1698,88.4117,30147.0
2016-02-03 12:50:00,95.02,95.12,94.82,95.06,20751.0,88.421,88.5141,88.2349,88.4582,20751.0
2016-02-03 13:00:00,95.09,95.22,94.94,94.97,19719.0,88.4862,88.6071,88.3466,88.3745,19719.0
2016-02-03 13:10:00,94.97,95.1,94.93,95.03,28111.0,88.3745,88.4955,88.3373,88.4303,28111.0
2016-02-03 13:20:00,95.05,95.07,94.83,94.86,18296.0,88.4489,88.4676,88.2442,88.2721,18296.0
2016-02-03 13:30:00,94.84,94.85,94.39,94.41,27158.0,88.2535,88.2628,87.8348,87.8534,27158.0
2016-02-03 13:40:00,94.41,94.73,94.33,94.65,24403.0,87.8534,88.1512,87.7789,88.0767,24403.0
2016-02-03 13:50:00,94.62,94.72,94.46,94.5,28559.0,88.0488,88.1419,87.8999,87.9371,28559.0
2016-02-03 14:00:00,94.51,94.75,94.51,94.71,39063.0,87.9464,88.1698,87.9464,88.1326,39063.0
2016-02-03 14:10:00,94.72,95.01,94.72,94.78,23040.0,88.1419,88.4117,88.1419,88.1977,23040.0
2016-02-03 14:20:00,94.77,95.88,94.77,95.73,30359.0,88.1884,89.2213,88.1884,89.0817,30359.0
2016-02-03 14:30:00,95.71,95.83,95.57,95.65,23318.0,89.0631,89.1748,88.9328,89.0073,23318.0
2016-02-03 14:40:00,95.7,96.17,95.58,96.08,29606.0,89.0538,89.4912,88.9421,89.4074,29606.0
2016-02-03 14:50:00,96.03,96.18,95.71,96.09,28070.0,89.3609,89.5005,89.0631,89.4167,28070.0
2016-02-03 15:00:00,96.14,96.29,95.93,96.26,37225.0,89.4632,89.6028,89.2678,89.5749,37225.0
2016-02-03 15:10:00,96.22,96.41,96.05,96.2,25083.0,89.5377,89.7145,89.3795,89.5191,25083.0
2016-02-03 15:20:00,96.18,96.21,95.96,95.96,47209.0,89.5005,89.5284,89.2957,89.2957,47209.0
2016-02-03 15:30:00,95.92,96.12,95.61,95.73,52614.0,89.2585,89.4446,88.9701,89.0817,52614.0
2016-02-03 15:40:00,95.69,95.91,95.64,95.73,49221.0,89.0445,89.2492,88.998,89.0817,49221.0
2016-02-03 15:50:00,95.78,96.01,95.73,95.88,84071.0,89.1282,89.3423,89.0817,89.2213,84071.0
2016-02-04 09:30:00,95.78,96.1,95.18,95.37,45442.0,89.1282,89.426,88.5699,88.7467,45442.0
2016-02-04 09:40:00,95.27,95.46,94.85,95.46,30826.0,88.6537,88.8305,88.2628,88.8305,30826.0
2016-02-04 09:50:00,95.39,95.63,95.09,95.27,23456.0,88.7653,88.9887,88.4862,88.6537,23456.0
2016-02-04 10:00:00,95.33,95.61,95.0,95.54,25089.0,88.7095,88.9701,88.4024,88.9049,25089.0
2016-02-04 10:10:00,95.5,96.13,95.41,96.09,26318.0,88.8677,89.4539,88.7839,89.4167,26318.0
2016-02-04 10:20:00,96.08,96.22,95.94,96.19,19644.0,89.4074,89.5377,89.2771,89.5098,19644.0
2016-02-04 10:30:00,96.17,96.34,95.92,96.18,12955.0,89.4912,89.6494,89.2585,89.5005,12955.0
2016-02-04 10:40:00,96.19,96.37,96.06,96.34,15274.0,89.5098,89.6773,89.3888,89.6494,15274.0
2016-02-04 10:50:00,96.38,96.61,96.24,96.55,37616.0,89.6866,89.9006,89.5563,89.8448,37616.0
2016-02-04 11:00:00,96.61,96.61,96.28,96.33,41784.0,89.9006,89.9006,89.5935,89.64,41784.0
2016-02-04 11:10:00,96.35,96.38,96.0,96.08,25830.0,89.6587,89.6866,89.333,89.4074,25830.0
2016-02-04 11:20:00,96.07,96.19,96.0,96.02,25847.0,89.3981,89.5098,89.333,89.3516,25847.0
2016-02-04 11:30:00,95.94,96.19,95.82,96.15,27285.0,89.2771,89.5098,89.1655,89.4726,27285.0
2016-02-04 11:40:00,96.17,96.24,95.73,95.95,38329.0,89.4912,89.5563,89.0817,89.2864,38329.0
2016-02-04 11:50:00,95.93,96.12,95.8,95.85,23653.0,89.2678,89.4446,89.1469,89.1934,23653.0
2016-02-04 12:00:00,95.91,96.34,95.81,96.28,26914.0,89.2492,89.6494,89.1562,89.5935,26914.0
2016-02-04 12:10:00,96.29,96.55,96.29,96.52,19608.0,89.6028,89.8448,89.6028,89.8169,19608.0
2016-02-04 12:20:00,96.53,96.56,96.19,96.24,19005.0,89.8262,89.8541,89.5098,89.5563,19005.0
2016-02-04 12:30:00,96.21,96.41,96.04,96.41,14810.0,89.5284,89.7145,89.3702,89.7145,14810.0
2016-02-04 12:40:00,96.47,96.6,96.42,96.56,27036.0,89.7703,89.8913,89.7238,89.8541,27036.0
2016-02-04 12:50:00,96.57,96.61,96.42,96.48,13688.0,89.8634,89.9006,89.7238,89.7796,13688.0
2016-02-04 13:00:00,96.45,96.82,96.44,96.78,21579.0,89.7517,90.096,89.7424,90.0588,21579.0
2016-02-04 13:10:00,96.79,96.93,96.74,96.84,19736.0,90.0681,90.1984,90.0216,90.1146,19736.0
2016-02-04 13:20:00,96.83,96.92,96.66,96.69,76804.0,90.1053,90.1891,89.9471,89.975,76804.0
2016-02-04 13:30:00,96.69,96.82,96.62,96.72,19886.0,89.975,90.096,89.9099,90.003,19886.0
2016-02-04 13:40:00,96.73,96.73,96.05,96.05,22272.0,90.0123,90.0123,89.3795,89.3795,22272.0
2016-02-04 13:50:00,96.1,96.14,95.91,95.96,27879.0,89.426,89.4632,89.2492,89.2957,27879.0
2016-02-04 14:00:00,96.0,96.03,95.66,95.74,24414.0,89.333,89.3609,89.0166,89.091,24414.0
2016-02-04 14:10:00,95.75,96.12,95.66,96.07,28135.0,89.1003,89.4446,89.0166,89.3981,28135.0
2016-02-04 14:20:00,96.11,96.17,96.0,96.06,41104.0,89.4353,89.4912,89.333,89.3888,41104.0
2016-02-04 14:30:00,95.99,96.21,95.95,96.04,38675.0,89.3237,89.5284,89.2864,89.3702,38675.0
2016-02-04 14:40:00,96.04,96.31,96.03,96.25,27595.0,89.3702,89.6214,89.3609,89.5656,27595.0
2016-02-04 14:50:00,96.26,96.48,96.12,96.48,26590.0,89.5749,89.7796,89.4446,89.7796,26590.0
2016-02-04 15:00:00,96.42,96.45,96.08,96.21,23237.0,89.7238,89.7517,89.4074,89.5284,23237.0
2016-02-04 15:10:00,96.19,96.64,96.12,96.37,33842.0,89.5098,89.9285,89.4446,89.6773,33842.0
2016-02-04 15:20:00,96.34,96.49,96.3,96.3,26487.0,89.6494,89.7889,89.6121,89.6121,26487.0
2016-02-04 15:30:00,96.32,96.56,96.22,96.56,35503.0,89.6307,89.8541,89.5377,89.8541,35503.0
2016-02-04 15:40:00,96.57,96.86,96.51,96.8,85180.0,89.8634,90.1332,89.8075,90.0774,85180.0
2016-02-04 15:50:00,96.81,96.87,96.7,96.77,118828.0,90.0867,90.1425,89.9844,90.0495,118828.0
2016-02-05 09:30:00,96.09,96.25,95.39,95.85,64465.0,89.4167,89.5656,88.7653,89.1934,64465.0
2016-02-05 09:40:00,95.82,95.82,94.54,94.74,37966.0,89.1655,89.1655,87.9744,88.1605,37966.0
2016-02-05 09:50:00,94.67,94.89,94.53,94.73,83295.0,88.0953,88.3001,87.9651,88.1512,83295.0
2016-02-05 10:00:00,94.7,94.93,94.67,94.8,43059.0,88.1233,88.3373,88.0953,88.2163,43059.0
2016-02-05 10:10:00,94.77,94.86,94.57,94.62,59736.0,88.1884,88.2721,88.0023,88.0488,59736.0
2016-02-05 10:20:00,94.63,94.66,94.04,94.12,59132.0,88.0581,88.086,87.5091,87.5835,59132.0
2016-02-05 10:30:00,94.11,94.24,94.0,94.11,66611.0,87.5742,87.6952,87.4719,87.5742,66611.0
2016-02-05 10:40:00,94.1,94.32,94.01,94.21,79704.0,87.5649,87.7696,87.4812,87.6673,79704.0
2016-02-05 10:50:00,94.18,94.18,93.78,93.86,125104.0,87.6394,87.6394,87.2671,87.3416,125104.0
2016-02-05 11:00:00,93.91,93.94,93.46,93.61,46995.0,87.3881,87.416,86.9694,87.1089,46995.0
2016-02-05 11:10:00,93.58,93.65,93.17,93.23,34874.0,87.081,87.1462,86.6995,86.7553,34874.0
2016-02-05 11:20:00,93.23,93.26,92.53,92.83,58134.0,86.7553,86.7833,86.104,86.3831,58134.0
2016-02-05 11:30:00,92.84,92.85,92.49,92.82,73624.0,86.3924,86.4017,86.0667,86.3738,73624.0
2016-02-05 11:40:00,92.8,93.0,92.46,92.58,55916.0,86.3552,86.5413,86.0388,86.1505,55916.0
2016-02-05 11:50:00,92.6,92.94,92.56,92.71,39568.0,86.1691,86.4855,86.1319,86.2715,39568.0
2016-02-05 12:00:00,92.71,93.03,92.71,92.84,49312.0,86.2715,86.5692,86.2715,86.3924,49312.0
2016-02-05 12:10:00,92.84,92.91,92.53,92.84,44776.0,86.3924,86.4576,86.104,86.3924,44776.0
2016-02-05 12:20:00,92.83,92.96,92.77,92.8,34924.0,86.3831,86.5041,86.3273,86.3552,34924.0
2016-02-05 12:30:00,92.83,92.86,92.7,92.77,36065.0,86.3831,86.411,86.2621,86.3273,36065.0
2016-02-05 12:40:00,92.77,92.77,92.52,92.55,42820.0,86.3273,86.3273,86.0946,86.1226,42820.0
2016-02-05 12:50:00,92.59,92.61,92.11,92.34,42493.0,86.1598,86.1784,85.7131,85.9271,42493.0
2016-02-05 13:00:00,92.36,92.5,92.31,92.47,35723.0,85.9458,86.076,85.8992,86.0481,35723.0
2016-02-05 13:10:00,92.44,92.44,92.15,92.4,34768.0,86.0202,86.0202,85.7503,85.983,34768.0
2016-02-05 13:20:00,92.39,92.54,92.21,92.54,29172.0,85.9737,86.1133,85.8062,86.1133,29172.0
2016-02-05 13:30:00,92.5,92.5,92.03,92.07,37185.0,86.076,86.076,85.6387,85.6759,37185.0
2016-02-05 13:40:00,91.99,92.05,91.54,91.62,40093.0,85.6015,85.6573,85.1827,85.2572,40093.0
2016-02-05 13:50:00,91.62,91.87,91.48,91.83,52348.0,85.2572,85.4898,85.1269,85.4526,52348.0
2016-02-05 14:00:00,91.81,91.95,91.7,91.73,51972.0,85.434,85.5642,85.3316,85.3595,51972.0
2016-02-05 14:10:00,91.69,91.69,91.34,91.41,41616.0,85.3223,85.3223,84.9966,85.0617,41616.0
2016-02-05 14:20:00,91.41,91.61,91.25,91.44,45328.0,85.0617,85.2478,84.9128,85.0897,45328.0
2016-02-05 14:30:00,91.48,91.83,91.48,91.68,43645.0,85.1269,85.4526,85.1269,85.313,43645.0
2016-02-05 14:40:00,91.66,91.68,91.39,91.68,46491.0,85.2944,85.313,85.0431,85.313,46491.0
2016-02-05 14:50:00,91.68,91.69,91.46,91.59,58567.0,85.313,85.3223,85.1083,85.2292,58567.0
2016-02-05 15:00:00,91.58,91.62,91.24,91.45,63830.0,85.2199,85.2572,84.9035,85.099,63830.0
2016-02-05 15:10:00,91.46,91.84,91.45,91.81,73116.0,85.1083,85.4619,85.099,85.434,73116.0
2016-02-05 15:20:00,91.79,92.03,91.76,92.0,74042.0,85.4153,85.6387,85.3874,85.6108,74042.0
2016-02-05 15:30:00,92.02,92.02,91.67,91.69,79311.0,85.6294,85.6294,85.3037,85.3223,79311.0
2016-02-05 15:40:00,91.67,91.8,91.53,91.6,103149.0,85.3037,85.4247,85.1734,85.2385,103149.0
2016-02-05 15:50:00,91.64,91.82,91.46,91.79,213958.0,85.2758,85.4433,85.1083,85.4153,213958.0
2016-02-08 09:30:00,90.91,91.0,89.56,89.6,88615.0,84.5965,84.6802,83.3402,83.3774,88615.0
2016-02-08 09:40:00,89.65,90.28,89.57,90.03,51747.0,83.424,84.0102,83.3495,83.7776,51747.0
2016-02-08 09:50:00,89.97,90.2,89.72,89.94,80615.0,83.7217,83.9358,83.4891,83.6938,80615.0
2016-02-08 10:00:00,89.89,90.26,89.7,89.82,85204.0,83.6473,83.9916,83.4705,83.5822,85204.0
2016-02-08 10:10:00,89.81,89.97,89.4,89.46,66438.0,83.5729,83.7217,83.1913,83.2472,66438.0
2016-02-08 10:20:00,89.43,89.72,89.28,89.4,65008.0,83.2192,83.4891,83.0797,83.1913,65008.0
2016-02-08 10:30:00,89.46,90.17,89.41,89.88,53995.0,83.2472,83.9079,83.2006,83.638,53995.0
2016-02-08 10:40:00,89.99,89.99,89.58,89.71,42158.0,83.7404,83.7404,83.3588,83.4798,42158.0
2016-02-08 10:50:00,89.71,89.84,89.41,89.51,42021.0,83.4798,83.6008,83.2006,83.2937,42021.0
2016-02-08 11:00:00,89.59,89.74,89.07,89.07,56152.0,83.3681,83.5077,82.8842,82.8842,56152.0
2016-02-08 11:10:00,89.08,89.24,88.88,89.11,36413.0,82.8935,83.0424,82.7074,82.9215,36413.0
2016-02-08 11:20:00,89.09,89.49,89.04,89.41,48417.0,82.9029,83.2751,82.8563,83.2006,48417.0
2016-02-08 11:30:00,89.41,89.57,89.25,89.44,38762.0,83.2006,83.3495,83.0517,83.2285,38762.0
2016-02-08 11:40:00,89.38,89.73,89.28,89.48,19201.0,83.1727,83.4984,83.0797,83.2658,19201.0
2016-02-08 11:50:00,89.42,89.71,89.37,89.67,44602.0,83.2099,83.4798,83.1634,83.4426,44602.0
2016-02-08 12:00:00,89.72,90.07,89.67,90.0,58047.0,83.4891,83.8148,83.4426,83.7497,58047.0
2016-02-08 12:10:00,90.02,90.47,90.0,90.41,84644.0,83.7683,84.187,83.7497,84.1312,84644.0
2016-02-08 12:20:00,90.44,90.56,90.28,90.3,27143.0,84.1591,84.2708,84.0102,84.0288,27143.0
2016-02-08 12:30:00,90.28,90.59,90.0,90.0,54640.0,84.0102,84.2987,83.7497,83.7497,54640.0
2016-02-08 12:40:00,90.06,90.34,90.0,90.11,36285.0,83.8055,84.066,83.7497,83.852,36285.0
2016-02-08 12:50:00,90.1,90.13,89.71,89.82,37109.0,83.8427,83.8706,83.4798,83.5822,37109.0
2016-02-08 13:00:00,89.82,89.92,89.69,89.75,20971.0,83.5822,83.6752,83.4612,83.517,20971.0
2016-02-08 13:10:00,89.71,89.92,89.67,89.86,42361.0,83.4798,83.6752,83.4426,83.6194,42361.0
2016-02-08 13:20:00,89.83,89.93,89.75,89.92,34644.0,83.5915,83.6845,83.517,83.6752,34644.0
2016-02-08 13:30:00,89.93,90.12,89.87,89.96,40646.0,83.6845,83.8613,83.6287,83.7124,40646.0
2016-02-08 13:40:00,89.96,89.99,89.7,89.72,28306.0,83.7124,83.7404,83.4705,83.4891,28306.0
2016-02-08 13:50:00,89.69,89.79,89.45,89.5,33127.0,83.4612,83.5542,83.2379,83.2844,33127.0
2016-02-08 14:00:00,89.46,89.68,89.4,89.5,35676.0,83.2472,83.4519,83.1913,83.2844,35676.0
2016-02-08 14:10:00,89.5,89.52,89.2,89.2,43299.0,83.2844,83.303,83.0052,83.0052,43299.0
2016-02-08 14:20:00,89.2,89.44,89.16,89.22,61424.0,83.0052,83.2285,82.968,83.0238,61424.0
2016-02-08 14:30:00,89.15,89.16,88.91,88.99,49095.0,82.9587,82.968,82.7354,82.8098,49095.0
2016-02-08 14:40:00,89.0,89.35,88.95,89.22,45346.0,82.8191,83.1448,82.7726,83.0238,45346.0
2016-02-08 14:50:00,89.22,89.35,89.04,89.34,71935.0,83.0238,83.1448,82.8563,83.1355,71935.0
2016-02-08 15:00:00,89.34,89.49,89.26,89.33,68282.0,83.1355,83.2751,83.061,83.1262,68282.0
2016-02-08 15:10:00,89.31,90.0,89.28,89.92,84927.0,83.1076,83.7497,83.0797,83.6752,84927.0
2016-02-08 15:20:00,89.84,90.09,89.67,90.09,87817.0,83.6008,83.8334,83.4426,83.8334,87817.0
2016-02-08 15:30:00,90.07,90.72,90.07,90.5,88318.0,83.8148,84.4197,83.8148,84.2149,88318.0
2016-02-08 15:40:00,90.55,91.23,90.53,90.95,140192.0,84.2615,84.8942,84.2428,84.6337,140192.0
2016-02-08 15:50:00,90.91,91.02,90.68,90.9,152619.0,84.5965,84.6988,84.3824,84.5872,152619.0
2016-02-09 09:30:00,90.08,91.29,89.68,91.29,48826.0,83.8241,84.9501,83.4519,84.9501,48826.0
2016-02-09 09:40:00,91.22,91.92,90.91,91.64,41577.0,84.8849,85.5363,84.5965,85.2758,41577.0
2016-02-09 09:50:00,91.51,91.79,91.2,91.36,25393.0,85.1548,85.4153,84.8663,85.0152,25393.0
2016-02-09 10:00:00,91.22,92.14,91.22,92.06,32265.0,84.8849,85.741,84.8849,85.6666,32265.0
2016-02-09 10:10:00,91.96,92.01,91.36,91.57,23713.0,85.5735,85.6201,85.0152,85.2106,23713.0
2016-02-09 10:20:00,91.52,91.54,91.2,91.3,27086.0,85.1641,85.1827,84.8663,84.9594,27086.0
2016-02-09 10:30:00,91.2,91.24,90.98,91.05,16999.0,84.8663,84.9035,84.6616,84.7267,16999.0
2016-02-09 10:40:00,91.09,91.09,90.65,90.81,37548.0,84.764,84.764,84.3545,84.5034,37548.0
2016-02-09 10:50:00,90.79,90.8,90.21,90.27,34027.0,84.4848,84.4941,83.9451,84.0009,34027.0
2016-02-09 11:00:00,90.23,90.79,90.23,90.79,46786.0,83.9637,84.4848,83.9637,84.4848,46786.0
2016-02-09 11:10:00,90.86,91.33,90.84,90.92,21931.0,84.5499,84.9873,84.5313,84.6058,21931.0
2016-02-09 11:20:00,90.98,91.4,90.98,91.33,40044.0,84.6616,85.0524,84.6616,84.9873,40044.0
2016-02-09 11:30:00,91.31,91.49,90.8,90.8,62819.0,84.9687,85.1362,84.4941,84.4941,62819.0
2016-02-09 11:40:00,90.79,91.2,90.79,90.84,48373.0,84.4848,84.8663,84.4848,84.5313,48373.0
2016-02-09 11:50:00,90.77,90.77,90.29,90.3,26465.0,84.4662,84.4662,84.0195,84.0288,26465.0
2016-02-09 12:00:00,90.31,90.81,90.21,90.77,30193.0,84.0381,84.5034,83.9451,84.4662,30193.0
2016-02-09 12:10:00,90.73,90.75,90.5,90.53,13800.0,84.429,84.4476,84.2149,84.2428,13800.0
2016-02-09 12:20:00,90.48,90.52,90.2,90.35,27836.0,84.1963,84.2335,83.9358,84.0754,27836.0
2016-02-09 12:30:00,90.31,90.37,90.14,90.16,37623.0,84.0381,84.094,83.8799,83.8985,37623.0
2016-02-09 12:40:00,90.19,90.26,90.03,90.03,24990.0,83.9265,83.9916,83.7776,83.7776,24990.0
2016-02-09 12:50:00,90.03,90.14,89.98,90.1,16182.0,83.7776,83.8799,83.731,83.8427,16182.0
2016-02-09 13:00:00,90.08,90.14,89.72,89.73,23379.0,83.8241,83.8799,83.4891,83.4984,23379.0
2016-02-09 13:10:00,89.7,89.72,89.5,89.62,23500.0,83.4705,83.4891,83.2844,83.396,23500.0
2016-02-09 13:20:00,89.62,89.81,89.57,89.64,36711.0,83.396,83.5729,83.3495,83.4147,36711.0
2016-02-09 13:30:00,89.69,89.89,89.53,89.53,24821.0,83.4612,83.6473,83.3123,83.3123,24821.0
2016-02-09 13:40:00,89.51,89.95,89.49,89.75,34511.0,83.2937,83.7031,83.2751,83.517,34511.0
2016-02-09 13:50:00,89.67,90.06,89.61,89.92,26851.0,83.4426,83.8055,83.3867,83.6752,26851.0
2016-02-09 14:00:00,89.92,90.53,89.89,90.48,37056.0,83.6752,84.2428,83.6473,84.1963,37056.0
2016-02-09 14:10:00,90.48,90.59,90.17,90.17,53515.0,84.1963,84.2987,83.9079,83.9079,53515.0
2016-02-09 14:20:00,90.2,90.28,89.6,89.67,65962.0,83.9358,84.0102,83.3774,83.4426,65962.0
2016-02-09 14:30:00,89.69,90.44,89.58,90.38,36360.0,83.4612,84.1591,83.3588,84.1033,36360.0
2016-02-09 14:40:00,90.38,90.67,90.24,90.31,37004.0,84.1033,84.3731,83.973,84.0381,37004.0
2016-02-09 14:50:00,90.33,90.52,90.25,90.44,28686.0,84.0567,84.2335,83.9823,84.1591,28686.0
2016-02-09 15:00:00,90.47,91.27,90.41,91.07,53869.0,84.187,84.9315,84.1312,84.7453,53869.0
2016-02-09 15:10:00,91.09,91.37,90.93,90.94,45477.0,84.764,85.0245,84.6151,84.6244,45477.0
2016-02-09 15:20:00,90.92,90.99,90.45,90.59,29367.0,84.6058,84.6709,84.1684,84.2987,29367.0
2016-02-09 15:30:00,90.62,90.76,90.49,90.55,44683.0,84.3266,84.4569,84.2056,84.2615,44683.0
2016-02-09 15:40:00,90.55,90.58,90.07,90.22,77872.0,84.2615,84.2894,83.8148,83.9544,77872.0
2016-02-09 15:50:00,90.23,90.34,90.0,90.13,98552.0,83.9637,84.066,83.7497,83.8706,98552.0
2016-02-10 09:30:00,91.28,91.96,90.74,91.38,57314.0,84.9408,85.5735,84.4383,85.0338,57314.0
2016-02-10 09:40:00,91.31,91.61,90.86,91.24,47803.0,84.9687,85.2478,84.5499,84.9035,47803.0
2016-02-10 09:50:00,91.13,91.95,91.1,91.75,35171.0,84.8012,85.5642,84.7733,85.3781,35171.0
2016-02-10 10:00:00,91.81,91.89,91.5,91.83,44968.0,85.434,85.5084,85.1455,85.4526,44968.0
2016-02-10 10:10:00,91.87,92.06,91.56,91.86,32046.0,85.4898,85.6666,85.2013,85.4805,32046.0
2016-02-10 10:20:00,91.85,92.24,91.82,92.06,28368.0,85.4712,85.8341,85.4433,85.6666,28368.0
2016-02-10 10:30:00,92.0,92.41,91.69,91.77,74180.0,85.6108,85.9923,85.3223,85.3967,74180.0
2016-02-10 10:40:00,91.68,91.7,91.19,91.32,40165.0,85.313,85.3316,84.857,84.978,40165.0
2016-02-10 10:50:00,91.34,91.4,90.98,91.09,27081.0,84.9966,85.0524,84.6616,84.764,27081.0
2016-02-10 11:00:00,91.04,91.28,90.74,90.81,58396.0,84.7174,84.9408,84.4383,84.5034,58396.0
2016-02-10 11:10:00,90.75,91.06,90.56,90.98,65503.0,84.4476,84.736,84.2708,84.6616,65503.0
2016-02-10 11:20:00,90.98,91.43,90.93,90.93,29526.0,84.6616,85.0803,84.6151,84.6151,29526.0
2016-02-10 11:30:00,90.95,91.07,90.73,90.73,26144.0,84.6337,84.7453,84.429,84.429,26144.0
2016-02-10 11:40:00,90.73,91.05,90.45,91.04,26998.0,84.429,84.7267,84.1684,84.7174,26998.0
2016-02-10 11:50:00,91.01,91.36,90.84,91.21,34015.0,84.6895,85.0152,84.5313,84.8756,34015.0
2016-02-10 12:00:00,91.26,91.29,90.96,91.03,34094.0,84.9222,84.9501,84.643,84.7081,34094.0
2016-02-10 12:10:00,91.02,91.1,90.8,90.94,22410.0,84.6988,84.7733,84.4941,84.6244,22410.0
2016-02-10 12:20:00,90.96,91.45,90.95,91.41,27408.0,84.643,85.099,84.6337,85.0617,27408.0
2016-02-10 12:30:00,91.43,91.48,91.09,91.27,31690.0,85.0803,85.1269,84.764,84.9315,31690.0
2016-02-10 12:40:00,91.31,91.52,91.12,91.31,32370.0,84.9687,85.1641,84.7919,84.9687,32370.0
2016-02-10 12:50:00,91.36,91.44,91.1,91.38,21837.0,85.0152,85.0897,84.7733,85.0338,21837.0
2016-02-10 13:00:00,91.4,91.57,91.29,91.32,22437.0,85.0524,85.2106,84.9501,84.978,22437.0
2016-02-10 13:10:00,91.32,91.53,91.23,91.39,24260.0,84.978,85.1734,84.8942,85.0431,24260.0
2016-02-10 13:20:00,91.41,91.49,91.11,91.19,19902.0,85.0617,85.1362,84.7826,84.857,19902.0
2016-02-10 13:30:00,91.19,91.22,90.84,91.13,16895.0,84.857,84.8849,84.5313,84.8012,16895.0
2016-02-10 13:40:00,91.09,91.29,91.07,91.15,20251.0,84.764,84.9501,84.7453,84.8198,20251.0
2016-02-10 13:50:00,91.17,91.22,90.91,90.97,27980.0,84.8384,84.8849,84.5965,84.6523,27980.0
2016-02-10 14:00:00,90.98,91.33,90.96,91.2,29810.0,84.6616,84.9873,84.643,84.8663,29810.0
2016-02-10 14:10:00,91.23,91.41,90.98,91.13,35664.0,84.8942,85.0617,84.6616,84.8012,35664.0
2016-02-10 14:20:00,91.19,91.19,90.8,90.88,33352.0,84.857,84.857,84.4941,84.5685,33352.0
2016-02-10 14:30:00,90.87,91.08,90.77,90.77,35425.0,84.5592,84.7547,84.4662,84.4662,35425.0
2016-02-10 14:40:00,90.74,90.74,90.44,90.49,28046.0,84.4383,84.4383,84.1591,84.2056,28046.0
2016-02-10 14:50:00,90.49,90.68,90.31,90.46,34265.0,84.2056,84.3824,84.0381,84.1777,34265.0
2016-02-10 15:00:00,90.46,91.18,90.46,90.83,39269.0,84.1777,84.8477,84.1777,84.522,39269.0
2016-02-10 15:10:00,90.86,90.92,90.21,90.29,40394.0,84.5499,84.6058,83.9451,84.0195,40394.0
2016-02-10 15:20:00,90.31,90.54,90.06,90.18,39788.0,84.0381,84.2522,83.8055,83.9172,39788.0
2016-02-10 15:30:00,90.22,90.47,90.01,90.11,62401.0,83.9544,84.187,83.759,83.852,62401.0
2016-02-10 15:40:00,90.11,90.33,89.95,90.14,62350.0,83.852,84.0567,83.7031,83.8799,62350.0
2016-02-10 15:50:00,90.27,90.4,90.07,90.26,153847.0,84.0009,84.1219,83.8148,83.9916,153847.0
2016-02-11 09:30:00,88.17,89.56,88.17,89.18,52825.0,82.0467,83.3402,82.0467,82.9866,52825.0
2016-02-11 09:40:00,89.21,89.63,88.96,89.06,30961.0,83.0145,83.4054,82.7819,82.8749,30961.0
2016-02-11 09:50:00,88.99,90.03,88.94,89.86,33700.0,82.8098,83.7776,82.7633,83.6194,33700.0
2016-02-11 10:00:00,89.85,89.99,89.39,89.73,32307.0,83.6101,83.7404,83.182,83.4984,32307.0
2016-02-11 10:10:00,89.72,90.0,89.61,89.75,26864.0,83.4891,83.7497,83.3867,83.517,26864.0
2016-02-11 10:20:00,89.75,89.91,89.47,89.59,33550.0,83.517,83.6659,83.2565,83.3681,33550.0
2016-02-11 10:30:00,89.63,89.82,89.45,89.72,32520.0,83.4054,83.5822,83.2379,83.4891,32520.0
2016-02-11 10:40:00,89.71,90.17,89.62,90.04,35091.0,83.4798,83.9079,83.396,83.7869,35091.0
2016-02-11 10:50:00,90.04,90.04,89.58,89.69,38574.0,83.7869,83.7869,83.3588,83.4612,38574.0
2016-02-11 11:00:00,89.73,89.92,89.43,89.52,34883.0,83.4984,83.6752,83.2192,83.303,34883.0
2016-02-11 11:10:00,89.55,89.64,89.14,89.34,24039.0,83.3309,83.4147,82.9494,83.1355,24039.0
2016-02-11 11:20:00,89.36,89.53,89.04,89.05,41857.0,83.1541,83.3123,82.8563,82.8656,41857.0
2016-02-11 11:30:00,89.04,89.24,88.83,89.24,27574.0,82.8563,83.0424,82.6609,83.0424,27574.0
2016-02-11 11:40:00,89.38,89.41,89.06,89.13,15300.0,83.1727,83.2006,82.8749,82.9401,15300.0
2016-02-11 11:50:00,89.08,89.66,89.07,89.51,16013.0,82.8935,83.4333,82.8842,83.2937,16013.0
2016-02-11 12:00:00,89.48,89.85,89.4,89.51,11300.0,83.2658,83.6101,83.1913,83.2937,11300.0
2016-02-11 12:10:00,89.49,89.64,89.18,89.18,16100.0,83.2751,83.4147,82.9866,82.9866,16100.0
2016-02-11 12:20:00,89.18,89.44,89.12,89.28,20463.0,82.9866,83.2285,82.9308,83.0797,20463.0
2016-02-11 12:30:00,89.23,89.23,88.92,89.1,16739.0,83.0331,83.0331,82.7447,82.9122,16739.0
2016-02-11 12:40:00,89.09,89.29,89.02,89.27,20689.0,82.9029,83.089,82.8377,83.0704,20689.0
2016-02-11 12:50:00,89.32,89.8,89.29,89.7,16619.0,83.1169,83.5635,83.089,83.4705,16619.0
2016-02-11 13:00:00,89.72,89.98,89.66,89.9,26264.0,83.4891,83.731,83.4333,83.6566,26264.0
2016-02-11 13:10:00,89.9,89.96,89.54,89.9,19588.0,83.6566,83.7124,83.3216,83.6566,19588.0
2016-02-11 13:20:00,89.97,90.09,89.85,89.86,17946.0,83.7217,83.8334,83.6101,83.6194,17946.0
2016-02-11 13:30:00,89.8,89.97,89.39,89.45,27322.0,83.5635,83.7217,83.182,83.2379,27322.0
2016-02-11 13:40:00,89.39,89.54,89.31,89.51,20309.0,83.182,83.3216,83.1076,83.2937,20309.0
2016-02-11 13:50:00,89.51,89.65,89.42,89.57,35675.0,83.2937,83.424,83.2099,83.3495,35675.0
2016-02-11 14:00:00,89.54,89.74,89.47,89.74,24371.0,83.3216,83.5077,83.2565,83.5077,24371.0
2016-02-11 14:10:00,89.72,89.78,89.52,89.55,40738.0,83.4891,83.5449,83.303,83.3309,40738.0
2016-02-11 14:20:00,89.57,89.7,89.5,89.52,39904.0,83.3495,83.4705,83.2844,83.303,39904.0
2016-02-11 14:30:00,89.51,90.05,89.26,90.05,38959.0,83.2937,83.7962,83.061,83.7962,38959.0
2016-02-11 14:40:00,90.1,90.67,89.87,90.61,55650.0,83.8427,84.3731,83.6287,84.3173,55650.0
2016-02-11 14:50:00,90.61,91.11,90.53,90.78,36691.0,84.3173,84.7826,84.2428,84.4755,36691.0
2016-02-11 15:00:00,90.8,90.91,90.42,90.64,47937.0,84.4941,84.5965,84.1405,84.3452,47937.0
2016-02-11 15:10:00,90.67,91.13,90.67,90.9,49072.0,84.3731,84.8012,84.3731,84.5872,49072.0
2016-02-11 15:20:00,90.91,91.43,90.81,91.39,50485.0,84.5965,85.0803,84.5034,85.0431,50485.0
2016-02-11 15:30:00,91.42,91.85,91.11,91.78,104459.0,85.071,85.4712,84.7826,85.406,104459.0
2016-02-11 15:40:00,91.85,92.07,91.71,91.95,170953.0,85.4712,85.6759,85.3409,85.5642,170953.0
2016-02-11 15:50:00,91.97,92.07,91.38,91.41,199679.0,85.5828,85.6759,85.0338,85.0617,199679.0
2016-02-12 09:30:00,93.03,93.72,92.33,92.54,65855.0,86.5692,87.2113,85.9178,86.1133,65855.0
2016-02-12 09:40:00,92.53,92.63,91.98,92.06,24270.0,86.104,86.197,85.5921,85.6666,24270.0
2016-02-12 09:50:00,92.01,92.05,91.64,91.8,37721.0,85.6201,85.6573,85.2758,85.4247,37721.0
2016-02-12 10:00:00,91.69,92.06,91.5,91.96,31170.0,85.3223,85.6666,85.1455,85.5735,31170.0
2016-02-12 10:10:00,92.0,92.65,91.97,92.65,53825.0,85.6108,86.2156,85.5828,86.2156,53825.0
2016-02-12 10:20:00,92.72,93.39,92.62,93.28,45799.0,86.2808,86.9042,86.1877,86.8019,45799.0
2016-02-12 10:30:00,93.26,93.49,92.99,93.29,55900.0,86.7833,86.9973,86.532,86.8112,55900.0
2016-02-12 10:40:00,93.34,93.44,93.16,93.34,44792.0,86.8577,86.9508,86.6902,86.8577,44792.0
2016-02-12 10:50:00,93.4,93.72,93.36,93.5,42389.0,86.9135,87.2113,86.8763,87.0066,42389.0
2016-02-12 11:00:00,93.5,93.86,93.5,93.83,38576.0,87.0066,87.3416,87.0066,87.3137,38576.0
2016-02-12 11:10:00,93.81,94.23,93.81,93.91,68748.0,87.2951,87.6859,87.2951,87.3881,68748.0
2016-02-12 11:20:00,93.93,94.06,93.78,94.0,24751.0,87.4067,87.5277,87.2671,87.4719,24751.0
2016-02-12 11:30:00,94.08,94.22,93.94,93.97,29648.0,87.5463,87.6766,87.416,87.4439,29648.0
2016-02-12 11:40:00,93.94,94.06,93.76,93.93,29292.0,87.416,87.5277,87.2485,87.4067,29292.0
2016-02-12 11:50:00,93.91,94.05,93.52,93.64,45787.0,87.3881,87.5184,87.0252,87.1369,45787.0
2016-02-12 12:00:00,93.65,93.97,93.64,93.79,37439.0,87.1462,87.4439,87.1369,87.2764,37439.0
2016-02-12 12:10:00,93.8,94.0,93.78,93.9,34194.0,87.2858,87.4719,87.2671,87.3788,34194.0
2016-02-12 12:20:00,93.92,94.2,93.91,94.12,24207.0,87.3974,87.658,87.3881,87.5835,24207.0
2016-02-12 12:30:00,94.06,94.12,93.88,94.0,20519.0,87.5277,87.5835,87.3602,87.4719,20519.0
2016-02-12 12:40:00,94.03,94.1,93.95,94.02,29123.0,87.4998,87.5649,87.4253,87.4905,29123.0
2016-02-12 12:50:00,94.03,94.08,93.77,93.77,27937.0,87.4998,87.5463,87.2578,87.2578,27937.0
2016-02-12 13:00:00,93.77,93.83,93.44,93.52,27085.0,87.2578,87.3137,86.9508,87.0252,27085.0
2016-02-12 13:10:00,93.52,93.58,93.31,93.43,28546.0,87.0252,87.081,86.8298,86.9414,28546.0
2016-02-12 13:20:00,93.43,93.55,93.31,93.52,20143.0,86.9414,87.0531,86.8298,87.0252,20143.0
2016-02-12 13:30:00,93.54,93.62,93.32,93.51,33976.0,87.0438,87.1183,86.8391,87.0159,33976.0
2016-02-12 13:40:00,93.55,93.6,93.41,93.6,16087.0,87.0531,87.0996,86.9228,87.0996,16087.0
2016-02-12 13:50:00,93.63,93.63,93.48,93.58,33301.0,87.1276,87.1276,86.988,87.081,33301.0
2016-02-12 14:00:00,93.58,94.05,93.54,94.0,45670.0,87.081,87.5184,87.0438,87.4719,45670.0
2016-02-12 14:10:00,94.04,94.13,93.96,93.96,35516.0,87.5091,87.5928,87.4346,87.4346,35516.0
2016-02-12 14:20:00,93.99,94.12,93.95,94.03,22169.0,87.4626,87.5835,87.4253,87.4998,22169.0
2016-02-12 14:30:00,94.04,94.09,94.0,94.01,47364.0,87.5091,87.5556,87.4719,87.4812,47364.0
2016-02-12 14:40:00,94.0,94.14,94.0,94.05,31273.0,87.4719,87.6021,87.4719,87.5184,31273.0
2016-02-12 14:50:00,94.05,94.17,94.03,94.07,30866.0,87.5184,87.6301,87.4998,87.537,30866.0
2016-02-12 15:00:00,94.04,94.19,94.0,94.07,42305.0,87.5091,87.6487,87.4719,87.537,42305.0
2016-02-12 15:10:00,94.04,94.36,94.04,94.31,36249.0,87.5091,87.8069,87.5091,87.7603,36249.0
2016-02-12 15:20:00,94.32,94.37,94.02,94.25,31982.0,87.7696,87.8162,87.4905,87.7045,31982.0
2016-02-12 15:30:00,94.21,94.21,93.99,94.08,47259.0,87.6673,87.6673,87.4626,87.5463,47259.0
2016-02-12 15:40:00,94.03,94.31,94.03,94.28,76050.0,87.4998,87.7603,87.4998,87.7324,76050.0
2016-02-12 15:50:00,94.25,94.7,94.22,94.57,350340.0,87.7045,88.1233,87.6766,88.0023,350340.0
2016-02-16 09:30:00,93.7,95.81,93.7,95.18,74290.0,87.1927,89.1562,87.1927,88.5699,74290.0
2016-02-16 09:40:00,95.2,95.48,94.93,94.93,65251.0,88.5885,88.8491,88.3373,88.3373,65251.0
2016-02-16 09:50:00,94.91,94.91,94.42,94.55,33872.0,88.3187,88.3187,87.8627,87.9837,33872.0
2016-02-16 10:00:00,94.52,94.75,94.21,94.46,20795.0,87.9558,88.1698,87.6673,87.8999,20795.0
2016-02-16 10:10:00,94.49,94.59,94.28,94.54,47539.0,87.9278,88.0209,87.7324,87.9744,47539.0
2016-02-16 10:20:00,94.51,94.65,94.1,94.16,57700.0,87.9464,88.0767,87.5649,87.6208,57700.0
2016-02-16 10:30:00,94.14,94.46,94.09,94.29,40570.0,87.6021,87.8999,87.5556,87.7417,40570.0
2016-02-16 10:40:00,94.26,94.53,94.15,94.27,53802.0,87.7138,87.9651,87.6114,87.7231,53802.0
2016-02-16 10:50:00,94.24,94.24,94.0,94.02,91199.0,87.6952,87.6952,87.4719,87.4905,91199.0
2016-02-16 11:00:00,94.01,94.2,93.68,93.86,39729.0,87.4812,87.658,87.1741,87.3416,39729.0
2016-02-16 11:10:00,93.86,94.01,93.71,94.01,26248.0,87.3416,87.4812,87.202,87.4812,26248.0
2016-02-16 11:20:00,93.99,94.07,93.91,94.0,27435.0,87.4626,87.537,87.3881,87.4719,27435.0
2016-02-16 11:30:00,94.0,94.35,93.95,94.33,19699.0,87.4719,87.7976,87.4253,87.7789,19699.0
2016-02-16 11:40:00,94.32,94.32,94.17,94.2,20919.0,87.7696,87.7696,87.6301,87.658,20919.0
2016-02-16 11:50:00,94.24,94.36,94.12,94.34,18976.0,87.6952,87.8069,87.5835,87.7883,18976.0
2016-02-16 12:00:00,94.37,94.72,94.26,94.33,37736.0,87.8162,88.1419,87.7138,87.7789,37736.0
2016-02-16 12:10:00,94.41,94.72,94.41,94.55,16964.0,87.8534,88.1419,87.8534,87.9837,16964.0
2016-02-16 12:20:00,94.54,94.79,94.51,94.69,12861.0,87.9744,88.207,87.9464,88.1139,12861.0
2016-02-16 12:30:00,94.69,94.74,94.39,94.47,30790.0,88.1139,88.1605,87.8348,87.9092,30790.0
2016-02-16 12:40:00,94.47,94.55,94.38,94.44,19313.0,87.9092,87.9837,87.8255,87.8813,19313.0
2016-02-16 12:50:00,94.46,94.68,94.35,94.68,22653.0,87.8999,88.1046,87.7976,88.1046,22653.0
2016-02-16 13:00:00,94.68,94.72,94.54,94.58,29399.0,88.1046,88.1419,87.9744,88.0116,29399.0
2016-02-16 13:10:00,94.61,94.94,94.58,94.9,23806.0,88.0395,88.3466,88.0116,88.3094,23806.0
2016-02-16 13:20:00,94.93,95.07,94.85,94.87,21902.0,88.3373,88.4676,88.2628,88.2814,21902.0
2016-02-16 13:30:00,94.91,94.97,94.81,94.86,15433.0,88.3187,88.3745,88.2256,88.2721,15433.0
2016-02-16 13:40:00,94.88,94.96,94.82,94.9,23116.0,88.2907,88.3652,88.2349,88.3094,23116.0
2016-02-16 13:50:00,94.91,95.26,94.9,95.19,25791.0,88.3187,88.6444,88.3094,88.5792,25791.0
2016-02-16 14:00:00,95.18,95.2,94.78,94.78,32466.0,88.5699,88.5885,88.1977,88.1977,32466.0
2016-02-16 14:10:00,94.77,94.95,94.77,94.8,29638.0,88.1884,88.3559,88.1884,88.2163,29638.0
2016-02-16 14:20:00,94.8,94.93,94.66,94.74,27568.0,88.2163,88.3373,88.086,88.1605,27568.0
2016-02-16 14:30:00,94.88,94.91,94.62,94.82,37635.0,88.2907,88.3187,88.0488,88.2349,37635.0
2016-02-16 14:40:00,94.84,94.91,94.69,94.76,23781.0,88.2535,88.3187,88.1139,88.1791,23781.0
2016-02-16 14:50:00,94.76,94.92,94.74,94.9,27071.0,88.1791,88.328,88.1605,88.3094,27071.0
2016-02-16 15:00:00,94.9,94.92,94.72,94.83,85206.0,88.3094,88.328,88.1419,88.2442,85206.0
2016-02-16 15:10:00,94.82,95.01,94.79,94.94,47165.0,88.2349,88.4117,88.207,88.3466,47165.0
2016-02-16 15:20:00,94.95,95.23,94.94,95.21,35610.0,88.3559,88.6164,88.3466,88.5978,35610.0
2016-02-16 15:30:00,95.22,95.31,95.18,95.21,53014.0,88.6071,88.6909,88.5699,88.5978,53014.0
2016-02-16 15:40:00,95.22,95.32,95.14,95.24,66732.0,88.6071,88.7002,88.5327,88.6257,66732.0
2016-02-16 15:50:00,95.24,95.46,95.22,95.36,128320.0,88.6257,88.8305,88.6071,88.7374,128320.0
2016-02-17 09:30:00,95.82,96.63,95.41,96.02,39674.0,89.1655,89.9192,88.7839,89.3516,39674.0
2016-02-17 09:40:00,96.03,96.41,96.0,96.4,64337.0,89.3609,89.7145,89.333,89.7052,64337.0
2016-02-17 09:50:00,96.37,96.39,96.12,96.34,38198.0,89.6773,89.6959,89.4446,89.6494,38198.0
2016-02-17 10:00:00,96.3,96.45,96.22,96.34,25760.0,89.6121,89.7517,89.5377,89.6494,25760.0
2016-02-17 10:10:00,96.38,96.7,96.34,96.7,28796.0,89.6866,89.9844,89.6494,89.9844,28796.0
2016-02-17 10:20:00,96.69,97.11,96.63,97.08,23851.0,89.975,90.3659,89.9192,90.338,23851.0
2016-02-17 10:30:00,97.08,97.21,96.78,96.8,50337.0,90.338,90.4589,90.0588,90.0774,50337.0
2016-02-17 10:40:00,96.79,97.23,96.73,97.18,46718.0,90.0681,90.4775,90.0123,90.431,46718.0
2016-02-17 10:50:00,97.19,97.59,96.99,97.46,42197.0,90.4403,90.8125,90.2542,90.6916,42197.0
2016-02-17 11:00:00,97.45,97.78,97.35,97.67,45552.0,90.6823,90.9893,90.5892,90.887,45552.0
2016-02-17 11:10:00,97.62,97.62,97.13,97.13,22967.0,90.8405,90.8405,90.3845,90.3845,22967.0
2016-02-17 11:20:00,97.12,97.49,97.11,97.36,21990.0,90.3752,90.7195,90.3659,90.5985,21990.0
2016-02-17 11:30:00,97.36,97.6,97.27,97.33,24903.0,90.5985,90.8219,90.5148,90.5706,24903.0
2016-02-17 11:40:00,97.29,97.57,97.25,97.46,24680.0,90.5334,90.7939,90.4962,90.6916,24680.0
2016-02-17 11:50:00,97.48,97.81,97.47,97.78,26540.0,90.7102,91.0173,90.7009,90.9893,26540.0
2016-02-17 12:00:00,97.78,97.87,97.59,97.61,36085.0,90.9893,91.0731,90.8125,90.8312,36085.0
2016-02-17 12:10:00,97.61,97.85,97.55,97.8,57733.0,90.8312,91.0545,90.7753,91.008,57733.0
2016-02-17 12:20:00,97.83,97.85,97.63,97.8,42838.0,91.0359,91.0545,90.8498,91.008,42838.0
2016-02-17 12:30:00,97.82,98.17,97.81,97.98,13084.0,91.0266,91.3523,91.0173,91.1755,13084.0
2016-02-17 12:40:00,97.94,98.13,97.93,98.13,25811.0,91.1382,91.315,91.1289,91.315,25811.0
2016-02-17 12:50:00,98.09,98.28,98.04,98.13,37988.0,91.2778,91.4546,91.2313,91.315,37988.0
2016-02-17 13:00:00,98.1,98.13,97.95,98.0,31071.0,91.2871,91.315,91.1475,91.1941,31071.0
2016-02-17 13:10:00,98.0,98.1,97.98,98.04,11765.0,91.1941,91.2871,91.1755,91.2313,11765.0
2016-02-17 13:20:00,98.04,98.09,97.99,98.09,18252.0,91.2313,91.2778,91.1848,91.2778,18252.0
2016-02-17 13:30:00,98.07,98.08,97.99,97.99,10892.0,91.2592,91.2685,91.1848,91.1848,10892.0
2016-02-17 13:40:00,98.0,98.1,97.99,98.05,12900.0,91.1941,91.2871,91.1848,91.2406,12900.0
2016-02-17 13:50:00,98.07,98.16,98.02,98.15,12191.0,91.2592,91.343,91.2127,91.3337,12191.0
2016-02-17 14:00:00,98.11,98.37,98.03,98.33,19639.0,91.2964,91.5384,91.222,91.5012,19639.0
2016-02-17 14:10:00,98.31,98.59,98.29,98.55,14432.0,91.4825,91.7431,91.4639,91.7059,14432.0
2016-02-17 14:20:00,98.56,98.57,98.44,98.45,17288.0,91.7152,91.7245,91.6035,91.6128,17288.0
2016-02-17 14:30:00,98.43,98.54,98.43,98.49,14649.0,91.5942,91.6966,91.5942,91.65,14649.0
2016-02-17 14:40:00,98.52,98.68,98.47,98.5,17635.0,91.678,91.8268,91.6314,91.6593,17635.0
2016-02-17 14:50:00,98.49,98.51,98.21,98.24,15848.0,91.65,91.6687,91.3895,91.4174,15848.0
2016-02-17 15:00:00,98.25,98.43,98.23,98.35,24930.0,91.4267,91.5942,91.4081,91.5198,24930.0
2016-02-17 15:10:00,98.34,98.46,98.28,98.38,22207.0,91.5105,91.6221,91.4546,91.5477,22207.0
2016-02-17 15:20:00,98.38,98.41,98.11,98.29,38432.0,91.5477,91.5756,91.2964,91.4639,38432.0
2016-02-17 15:30:00,98.3,98.38,98.1,98.33,55038.0,91.4732,91.5477,91.2871,91.5012,55038.0
2016-02-17 15:40:00,98.33,98.39,98.19,98.28,55131.0,91.5012,91.557,91.3709,91.4546,55131.0
2016-02-17 15:50:00,98.3,98.39,98.27,98.36,106099.0,91.4732,91.557,91.4453,91.5291,106099.0
2016-02-18 09:30:00,97.79,98.66,97.58,97.97,67846.0,90.9987,91.8082,90.8032,91.1662,67846.0
2016-02-18 09:40:00,97.98,98.17,97.73,97.94,30474.0,91.1755,91.3523,90.9428,91.1382,30474.0
2016-02-18 09:50:00,97.96,98.07,97.49,97.53,34789.0,91.1568,91.2592,90.7195,90.7567,34789.0
2016-02-18 10:00:00,97.49,97.84,97.42,97.44,35650.0,90.7195,91.0452,90.6544,90.673,35650.0
2016-02-18 10:10:00,97.45,97.86,97.42,97.51,36617.0,90.6823,91.0638,90.6544,90.7381,36617.0
2016-02-18 10:20:00,97.5,97.76,97.35,97.76,29121.0,90.7288,90.9707,90.5892,90.9707,29121.0
2016-02-18 10:30:00,97.76,97.76,97.42,97.58,24181.0,90.9707,90.9707,90.6544,90.8032,24181.0
2016-02-18 10:40:00,97.59,97.61,97.34,97.42,34137.0,90.8125,90.8312,90.5799,90.6544,34137.0
2016-02-18 10:50:00,97.41,97.46,97.14,97.17,37996.0,90.645,90.6916,90.3938,90.4217,37996.0
2016-02-18 11:00:00,97.17,97.24,96.94,97.11,38082.0,90.4217,90.4869,90.2077,90.3659,38082.0
2016-02-18 11:10:00,97.11,97.24,97.05,97.2,35792.0,90.3659,90.4869,90.31,90.4496,35792.0
2016-02-18 11:20:00,97.14,97.47,97.13,97.43,22116.0,90.3938,90.7009,90.3845,90.6637,22116.0
2016-02-18 11:30:00,97.45,97.52,97.31,97.46,22345.0,90.6823,90.7474,90.552,90.6916,22345.0
2016-02-18 11:40:00,97.43,97.43,97.13,97.21,20904.0,90.6637,90.6637,90.3845,90.4589,20904.0
2016-02-18 11:50:00,97.17,97.36,97.09,97.35,26340.0,90.4217,90.5985,90.3473,90.5892,26340.0
2016-02-18 12:00:00,97.37,97.44,97.28,97.35,15985.0,90.6078,90.673,90.5241,90.5892,15985.0
2016-02-18 12:10:00,97.36,97.37,97.15,97.21,18288.0,90.5985,90.6078,90.4031,90.4589,18288.0
2016-02-18 12:20:00,97.21,97.37,97.14,97.25,30854.0,90.4589,90.6078,90.3938,90.4962,30854.0
2016-02-18 12:30:00,97.27,97.36,97.17,97.18,34630.0,90.5148,90.5985,90.4217,90.431,34630.0
2016-02-18 12:40:00,97.18,97.2,97.0,97.06,13006.0,90.431,90.4496,90.2635,90.3194,13006.0
2016-02-18 12:50:00,97.1,97.21,97.06,97.14,19956.0,90.3566,90.4589,90.3194,90.3938,19956.0
2016-02-18 13:00:00,97.14,97.24,97.12,97.2,25073.0,90.3938,90.4869,90.3752,90.4496,25073.0
2016-02-18 13:10:00,97.21,97.22,96.99,97.13,46940.0,90.4589,90.4682,90.2542,90.3845,46940.0
2016-02-18 13:20:00,97.15,97.15,96.96,97.02,15900.0,90.4031,90.4031,90.2263,90.2821,15900.0
2016-02-18 13:30:00,97.03,97.09,96.87,96.88,17369.0,90.2914,90.3473,90.1425,90.1519,17369.0
2016-02-18 13:40:00,96.85,96.94,96.78,96.79,21959.0,90.1239,90.2077,90.0588,90.0681,21959.0
2016-02-18 13:50:00,96.82,96.95,96.79,96.92,19505.0,90.096,90.217,90.0681,90.1891,19505.0
2016-02-18 14:00:00,96.91,96.92,96.72,96.9,30208.0,90.1798,90.1891,90.003,90.1705,30208.0
2016-02-18 14:10:00,96.87,96.98,96.79,96.89,21253.0,90.1425,90.2449,90.0681,90.1612,21253.0
2016-02-18 14:20:00,96.89,97.06,96.87,96.95,23840.0,90.1612,90.3194,90.1425,90.217,23840.0
2016-02-18 14:30:00,96.95,97.15,96.93,97.04,27415.0,90.217,90.4031,90.1984,90.3007,27415.0
2016-02-18 14:40:00,97.01,97.06,96.85,96.92,23244.0,90.2728,90.3194,90.1239,90.1891,23244.0
2016-02-18 14:50:00,96.92,96.96,96.76,96.76,21367.0,90.1891,90.2263,90.0402,90.0402,21367.0
2016-02-18 15:00:00,96.77,96.93,96.74,96.76,27875.0,90.0495,90.1984,90.0216,90.0402,27875.0
2016-02-18 15:10:00,96.76,96.82,96.64,96.77,38420.0,90.0402,90.096,89.9285,90.0495,38420.0
2016-02-18 15:20:00,96.77,96.77,96.44,96.59,41370.0,90.0495,90.0495,89.7424,89.882,41370.0
2016-02-18 15:30:00,96.61,96.67,96.48,96.59,53000.0,89.9006,89.9564,89.7796,89.882,53000.0
2016-02-18 15:40:00,96.58,96.58,96.09,96.12,97957.0,89.8727,89.8727,89.4167,89.4446,97957.0
2016-02-18 15:50:00,96.13,96.53,96.1,96.45,122874.0,89.4539,89.8262,89.426,89.7517,122874.0
2016-02-19 09:30:00,96.5,96.64,95.76,95.94,174043.0,89.7982,89.9285,89.1096,89.2771,174043.0
2016-02-19 09:40:00,96.03,96.06,95.31,95.59,121279.0,89.3609,89.3888,88.6909,88.9514,121279.0
2016-02-19 09:50:00,95.58,95.95,95.56,95.63,70723.0,88.9421,89.2864,88.9235,88.9887,70723.0
2016-02-19 10:00:00,95.55,96.28,95.44,96.03,49362.0,88.9142,89.5935,88.8119,89.3609,49362.0
2016-02-19 10:10:00,96.03,96.6,96.0,96.31,40958.0,89.3609,89.8913,89.333,89.6214,40958.0
2016-02-19 10:20:00,96.33,96.52,96.19,96.41,45504.0,89.64,89.8169,89.5098,89.7145,45504.0
2016-02-19 10:30:00,96.41,96.82,96.32,96.78,40565.0,89.7145,90.096,89.6307,90.0588,40565.0
2016-02-19 10:40:00,96.8,96.86,96.61,96.77,32655.0,90.0774,90.1332,89.9006,90.0495,32655.0
2016-02-19 10:50:00,96.79,96.91,96.6,96.62,29728.0,90.0681,90.1798,89.8913,89.9099,29728.0
2016-02-19 11:00:00,96.6,96.68,96.37,96.37,25390.0,89.8913,89.9657,89.6773,89.6773,25390.0
2016-02-19 11:10:00,96.42,96.87,96.42,96.86,17158.0,89.7238,90.1425,89.7238,90.1332,17158.0
2016-02-19 11:20:00,96.89,97.25,96.89,97.21,22206.0,90.1612,90.4962,90.1612,90.4589,22206.0
2016-02-19 11:30:00,97.27,97.48,97.13,97.16,27540.0,90.5148,90.7102,90.3845,90.4124,27540.0
2016-02-19 11:40:00,97.18,97.3,96.92,96.92,18723.0,90.431,90.5427,90.1891,90.1891,18723.0
2016-02-19 11:50:00,96.95,97.1,96.82,96.87,18191.0,90.217,90.3566,90.096,90.1425,18191.0
2016-02-19 12:00:00,96.85,96.99,96.75,96.98,35480.0,90.1239,90.2542,90.0309,90.2449,35480.0
2016-02-19 12:10:00,96.96,97.14,96.93,97.02,18384.0,90.2263,90.3938,90.1984,90.2821,18384.0
2016-02-19 12:20:00,96.98,97.09,96.89,96.97,20098.0,90.2449,90.3473,90.1612,90.2356,20098.0
2016-02-19 12:30:00,96.98,97.2,96.93,97.2,11092.0,90.2449,90.4496,90.1984,90.4496,11092.0
2016-02-19 12:40:00,97.18,97.32,97.16,97.19,11803.0,90.431,90.5613,90.4124,90.4403,11803.0
2016-02-19 12:50:00,97.2,97.3,97.15,97.16,12812.0,90.4496,90.5427,90.4031,90.4124,12812.0
2016-02-19 13:00:00,97.16,97.36,97.15,97.22,17505.0,90.4124,90.5985,90.4031,90.4682,17505.0
2016-02-19 13:10:00,97.24,97.38,97.2,97.33,12999.0,90.4869,90.6171,90.4496,90.5706,12999.0
2016-02-19 13:20:00,97.34,97.44,97.29,97.39,10682.0,90.5799,90.673,90.5334,90.6264,10682.0
2016-02-19 13:30:00,97.42,97.61,97.39,97.42,15674.0,90.6544,90.8312,90.6264,90.6544,15674.0
2016-02-19 13:40:00,97.43,97.52,97.3,97.34,14528.0,90.6637,90.7474,90.5427,90.5799,14528.0
2016-02-19 13:50:00,97.37,97.55,97.36,97.55,14900.0,90.6078,90.7753,90.5985,90.7753,14900.0
2016-02-19 14:00:00,97.54,97.59,97.45,97.59,15123.0,90.766,90.8125,90.6823,90.8125,15123.0
2016-02-19 14:10:00,97.56,97.58,97.35,97.42,29116.0,90.7846,90.8032,90.5892,90.6544,29116.0
2016-02-19 14:20:00,97.39,97.54,97.36,97.38,18326.0,90.6264,90.766,90.5985,90.6171,18326.0
2016-02-19 14:30:00,97.42,97.43,97.24,97.37,13871.0,90.6544,90.6637,90.4869,90.6078,13871.0
2016-02-19 14:40:00,97.35,97.35,97.19,97.21,24182.0,90.5892,90.5892,90.4403,90.4589,24182.0
2016-02-19 14:50:00,97.2,97.23,96.97,97.1,18433.0,90.4496,90.4775,90.2356,90.3566,18433.0
2016-02-19 15:00:00,97.05,97.36,97.05,97.33,25485.0,90.31,90.5985,90.31,90.5706,25485.0
2016-02-19 15:10:00,97.34,97.51,97.28,97.39,32374.0,90.5799,90.7381,90.5241,90.6264,32374.0
2016-02-19 15:20:00,97.41,97.6,97.38,97.57,39069.0,90.645,90.8219,90.6171,90.7939,39069.0
2016-02-19 15:30:00,97.58,97.58,97.4,97.52,35798.0,90.8032,90.8032,90.6357,90.7474,35798.0
2016-02-19 15:40:00,97.53,97.6,97.4,97.43,88125.0,90.7567,90.8219,90.6357,90.6637,88125.0
2016-02-19 15:50:00,97.42,97.45,97.19,97.19,232919.0,90.6544,90.6823,90.4403,90.4403,232919.0
2016-02-22 09:30:00,98.18,98.71,98.18,98.4,39527.0,91.3616,91.8548,91.3616,91.5663,39527.0
2016-02-22 09:40:00,98.44,98.45,97.85,97.98,56909.0,91.6035,91.6128,91.0545,91.1755,56909.0
2016-02-22 09:50:00,97.94,98.17,97.86,98.08,46736.0,91.1382,91.3523,91.0638,91.2685,46736.0
2016-02-22 10:00:00,98.06,98.25,97.91,98.0,47156.0,91.2499,91.4267,91.1103,91.1941,47156.0
2016-02-22 10:10:00,97.94,97.94,97.55,97.62,22030.0,91.1382,91.1382,90.7753,90.8405,22030.0
2016-02-22 10:20:00,97.62,97.75,97.42,97.5,40382.0,90.8405,90.9614,90.6544,90.7288,40382.0
2016-02-22 10:30:00,97.53,97.89,97.53,97.6,25595.0,90.7567,91.0917,90.7567,90.8219,25595.0
2016-02-22 10:40:00,97.57,97.69,97.38,97.44,22456.0,90.7939,90.9056,90.6171,90.673,22456.0
2016-02-22 10:50:00,97.39,97.53,97.2,97.47,18464.0,90.6264,90.7567,90.4496,90.7009,18464.0
2016-02-22 11:00:00,97.46,97.58,97.33,97.4,40133.0,90.6916,90.8032,90.5706,90.6357,40133.0
2016-02-22 11:10:00,97.42,97.45,97.29,97.33,59389.0,90.6544,90.6823,90.5334,90.5706,59389.0
2016-02-22 11:20:00,97.35,97.67,97.26,97.51,59276.0,90.5892,90.887,90.5055,90.7381,59276.0
2016-02-22 11:30:00,97.5,97.59,97.33,97.42,63174.0,90.7288,90.8125,90.5706,90.6544,63174.0
2016-02-22 11:40:00,97.39,97.4,97.2,97.34,31466.0,90.6264,90.6357,90.4496,90.5799,31466.0
2016-02-22 11:50:00,97.36,97.36,97.13,97.2,23941.0,90.5985,90.5985,90.3845,90.4496,23941.0
2016-02-22 12:00:00,97.2,97.25,97.0,97.1,57986.0,90.4496,90.4962,90.2635,90.3566,57986.0
2016-02-22 12:10:00,97.12,97.24,97.0,97.17,10428.0,90.3752,90.4869,90.2635,90.4217,10428.0
2016-02-22 12:20:00,97.2,97.22,97.1,97.22,23338.0,90.4496,90.4682,90.3566,90.4682,23338.0
2016-02-22 12:30:00,97.24,97.6,97.24,97.57,13685.0,90.4869,90.8219,90.4869,90.7939,13685.0
2016-02-22 12:40:00,97.56,97.58,97.42,97.45,21712.0,90.7846,90.8032,90.6544,90.6823,21712.0
2016-02-22 12:50:00,97.44,97.44,97.29,97.36,29143.0,90.673,90.673,90.5334,90.5985,29143.0
2016-02-22 13:00:00,97.34,97.5,97.32,97.48,15740.0,90.5799,90.7288,90.5613,90.7102,15740.0
2016-02-22 13:10:00,97.49,97.77,97.45,97.7,71580.0,90.7195,90.98,90.6823,90.9149,71580.0
2016-02-22 13:20:00,97.74,97.93,97.74,97.9,17187.0,90.9521,91.1289,90.9521,91.101,17187.0
2016-02-22 13:30:00,97.88,98.14,97.87,98.08,12301.0,91.0824,91.3243,91.0731,91.2685,12301.0
2016-02-22 13:40:00,98.14,98.41,98.13,98.26,22998.0,91.3243,91.5756,91.315,91.436,22998.0
2016-02-22 13:50:00,98.22,98.22,98.01,98.18,10053.0,91.3988,91.3988,91.2034,91.3616,10053.0
2016-02-22 14:00:00,98.16,98.16,98.0,98.07,12949.0,91.343,91.343,91.1941,91.2592,12949.0
2016-02-22 14:10:00,98.07,98.1,97.95,97.97,15120.0,91.2592,91.2871,91.1475,91.1662,15120.0
2016-02-22 14:20:00,97.97,98.09,97.94,98.0,15611.0,91.1662,91.2778,91.1382,91.1941,15611.0
2016-02-22 14:30:00,97.99,98.04,97.95,98.01,15166.0,91.1848,91.2313,91.1475,91.2034,15166.0
2016-02-22 14:40:00,97.99,98.03,97.95,98.03,13165.0,91.1848,91.222,91.1475,91.222,13165.0
2016-02-22 14:50:00,98.01,98.09,97.99,98.02,9945.0,91.2034,91.2778,91.1848,91.2127,9945.0
2016-02-22 15:00:00,98.03,98.03,97.79,97.83,20852.0,91.222,91.222,90.9987,91.0359,20852.0
2016-02-22 15:10:00,97.83,98.0,97.8,97.85,28844.0,91.0359,91.1941,91.008,91.0545,28844.0
2016-02-22 15:20:00,97.86,98.09,97.84,97.99,24057.0,91.0638,91.2778,91.0452,91.1848,24057.0
2016-02-22 15:30:00,97.98,98.05,97.95,97.99,27008.0,91.1755,91.2406,91.1475,91.1848,27008.0
2016-02-22 15:40:00,98.0,98.11,97.99,98.09,72877.0,91.1941,91.2964,91.1848,91.2778,72877.0
2016-02-22 15:50:00,98.11,98.27,98.02,98.25,148503.0,91.2964,91.4453,91.2127,91.4267,148503.0
2016-02-23 09:30:00,97.49,98.12,97.49,97.78,206479.0,90.7195,91.3057,90.7195,90.9893,206479.0
2016-02-23 09:40:00,97.84,97.89,97.31,97.69,50167.0,91.0452,91.0917,90.552,90.9056,50167.0
2016-02-23 09:50:00,97.73,97.78,97.18,97.2,63287.0,90.9428,90.9893,90.431,90.4496,63287.0
2016-02-23 10:00:00,97.16,97.26,96.92,96.94,79121.0,90.4124,90.5055,90.1891,90.2077,79121.0
2016-02-23 10:10:00,96.9,96.94,96.24,96.63,113321.0,90.1705,90.2077,89.5563,89.9192,113321.0
2016-02-23 10:20:00,96.65,97.17,96.62,96.97,27937.0,89.9378,90.4217,89.9099,90.2356,27937.0
2016-02-23 10:30:00,96.94,97.2,96.9,97.18,16982.0,90.2077,90.4496,90.1705,90.431,16982.0
2016-02-23 10:40:00,97.1,97.19,96.98,97.06,31900.0,90.3566,90.4403,90.2449,90.3194,31900.0
2016-02-23 10:50:00,97.01,97.08,96.67,96.86,23784.0,90.2728,90.338,89.9564,90.1332,23784.0
2016-02-23 11:00:00,96.84,96.9,96.6,96.71,26943.0,90.1146,90.1705,89.8913,89.9937,26943.0
2016-02-23 11:10:00,96.71,97.01,96.71,97.01,33697.0,89.9937,90.2728,89.9937,90.2728,33697.0
2016-02-23 11:20:00,96.96,97.08,96.9,97.08,33271.0,90.2263,90.338,90.1705,90.338,33271.0
2016-02-23 11:30:00,97.06,97.35,96.98,97.34,31076.0,90.3194,90.5892,90.2449,90.5799,31076.0
2016-02-23 11:40:00,97.39,97.45,97.26,97.26,28446.0,90.6264,90.6823,90.5055,90.5055,28446.0
2016-02-23 11:50:00,97.25,97.3,97.09,97.3,10324.0,90.4962,90.5427,90.3473,90.5427,10324.0
2016-02-23 12:00:00,97.26,97.27,97.03,97.03,25962.0,90.5055,90.5148,90.2914,90.2914,25962.0
2016-02-23 12:10:00,97.05,97.21,96.94,97.2,15182.0,90.31,90.4589,90.2077,90.4496,15182.0
2016-02-23 12:20:00,97.17,97.29,97.09,97.29,15666.0,90.4217,90.5334,90.3473,90.5334,15666.0
2016-02-23 12:30:00,97.27,97.48,97.21,97.48,19916.0,90.5148,90.7102,90.4589,90.7102,19916.0
2016-02-23 12:40:00,97.44,97.54,97.39,97.5,11210.0,90.673,90.766,90.6264,90.7288,11210.0
2016-02-23 12:50:00,97.49,97.52,97.36,97.52,16604.0,90.7195,90.7474,90.5985,90.7474,16604.0
2016-02-23 13:00:00,97.48,97.57,97.46,97.53,15569.0,90.7102,90.7939,90.6916,90.7567,15569.0
2016-02-23 13:10:00,97.52,97.52,97.4,97.43,15875.0,90.7474,90.7474,90.6357,90.6637,15875.0
2016-02-23 13:20:00,97.45,97.53,97.4,97.49,19503.0,90.6823,90.7567,90.6357,90.7195,19503.0
2016-02-23 13:30:00,97.46,97.5,97.33,97.35,20968.0,90.6916,90.7288,90.5706,90.5892,20968.0
2016-02-23 13:40:00,97.37,97.46,97.32,97.4,36165.0,90.6078,90.6916,90.5613,90.6357,36165.0
2016-02-23 13:50:00,97.4,97.6,97.39,97.6,22727.0,90.6357,90.8219,90.6264,90.8219,22727.0
2016-02-23 14:00:00,97.56,97.6,97.4,97.4,13387.0,90.7846,90.8219,90.6357,90.6357,13387.0
2016-02-23 14:10:00,97.4,97.59,97.4,97.59,17302.0,90.6357,90.8125,90.6357,90.8125,17302.0
2016-02-23 14:20:00,97.62,97.75,97.56,97.64,31686.0,90.8405,90.9614,90.7846,90.8591,31686.0
2016-02-23 14:30:00,97.65,97.71,97.43,97.49,19496.0,90.8684,90.9242,90.6637,90.7195,19496.0
2016-02-23 14:40:00,97.49,97.53,97.42,97.47,25443.0,90.7195,90.7567,90.6544,90.7009,25443.0
2016-02-23 14:50:00,97.52,97.52,97.34,97.36,15463.0,90.7474,90.7474,90.5799,90.5985,15463.0
2016-02-23 15:00:00,97.36,97.42,97.14,97.3,37370.0,90.5985,90.6544,90.3938,90.5427,37370.0
2016-02-23 15:10:00,97.29,97.37,97.28,97.36,35360.0,90.5334,90.6078,90.5241,90.5985,35360.0
2016-02-23 15:20:00,97.36,97.42,97.29,97.3,21750.0,90.5985,90.6544,90.5334,90.5427,21750.0
2016-02-23 15:30:00,97.31,97.57,97.29,97.54,34357.0,90.552,90.7939,90.5334,90.766,34357.0
2016-02-23 15:40:00,97.54,97.58,97.48,97.5,66985.0,90.766,90.8032,90.7102,90.7288,66985.0
2016-02-23 15:50:00,97.5,97.52,97.33,97.39,130104.0,90.7288,90.7474,90.5706,90.6264,130104.0
2016-02-24 09:30:00,96.35,96.65,95.41,96.11,39101.0,89.6587,89.9378,88.7839,89.4353,39101.0
2016-02-24 09:40:00,96.09,96.46,95.93,96.07,36355.0,89.4167,89.761,89.2678,89.3981,36355.0
2016-02-24 09:50:00,96.02,96.21,95.95,96.15,50148.0,89.3516,89.5284,89.2864,89.4726,50148.0
2016-02-24 10:00:00,96.08,96.25,95.87,96.17,70186.0,89.4074,89.5656,89.212,89.4912,70186.0
2016-02-24 10:10:00,96.18,96.48,96.06,96.36,63998.0,89.5005,89.7796,89.3888,89.668,63998.0
2016-02-24 10:20:00,96.36,96.4,96.05,96.36,43074.0,89.668,89.7052,89.3795,89.668,43074.0
2016-02-24 10:30:00,96.36,96.75,96.16,96.72,45026.0,89.668,90.0309,89.4819,90.003,45026.0
2016-02-24 10:40:00,96.68,96.7,96.37,96.5,19139.0,89.9657,89.9844,89.6773,89.7982,19139.0
2016-02-24 10:50:00,96.48,96.83,96.41,96.77,49649.0,89.7796,90.1053,89.7145,90.0495,49649.0
2016-02-24 11:00:00,96.81,96.81,96.56,96.81,25065.0,90.0867,90.0867,89.8541,90.0867,25065.0
2016-02-24 11:10:00,96.8,96.87,96.61,96.67,39564.0,90.0774,90.1425,89.9006,89.9564,39564.0
2016-02-24 11:20:00,96.71,97.19,96.61,97.05,61673.0,89.9937,90.4403,89.9006,90.31,61673.0
2016-02-24 11:30:00,97.08,97.25,96.97,97.13,52991.0,90.338,90.4962,90.2356,90.3845,52991.0
2016-02-24 11:40:00,97.13,97.54,97.07,97.36,59158.0,90.3845,90.766,90.3287,90.5985,59158.0
2016-02-24 11:50:00,97.38,97.58,97.13,97.17,49224.0,90.6171,90.8032,90.3845,90.4217,49224.0
2016-02-24 12:00:00,97.18,97.4,97.09,97.25,51197.0,90.431,90.6357,90.3473,90.4962,51197.0
2016-02-24 12:10:00,97.24,97.29,96.97,97.06,30393.0,90.4869,90.5334,90.2356,90.3194,30393.0
2016-02-24 12:20:00,97.07,97.3,97.03,97.25,53865.0,90.3287,90.5427,90.2914,90.4962,53865.0
2016-02-24 12:30:00,97.26,97.3,96.96,97.1,33743.0,90.5055,90.5427,90.2263,90.3566,33743.0
2016-02-24 12:40:00,97.07,97.23,96.9,97.19,31831.0,90.3287,90.4775,90.1705,90.4403,31831.0
2016-02-24 12:50:00,97.19,97.3,97.11,97.2,43626.0,90.4403,90.5427,90.3659,90.4496,43626.0
2016-02-24 13:00:00,97.21,97.44,97.1,97.31,43528.0,90.4589,90.673,90.3566,90.552,43528.0
2016-02-24 13:10:00,97.28,97.32,97.04,97.06,33626.0,90.5241,90.5613,90.3007,90.3194,33626.0
2016-02-24 13:20:00,97.06,97.31,97.04,97.3,27808.0,90.3194,90.552,90.3007,90.5427,27808.0
2016-02-24 13:30:00,97.31,97.46,97.31,97.45,19858.0,90.552,90.6916,90.552,90.6823,19858.0
2016-02-24 13:40:00,97.45,97.6,97.4,97.46,31412.0,90.6823,90.8219,90.6357,90.6916,31412.0
2016-02-24 13:50:00,97.51,97.7,97.5,97.52,20389.0,90.7381,90.9149,90.7288,90.7474,20389.0
2016-02-24 14:00:00,97.53,97.78,97.44,97.78,25132.0,90.7567,90.9893,90.673,90.9893,25132.0
2016-02-24 14:10:00,97.8,98.07,97.8,98.02,31668.0,91.008,91.2592,91.008,91.2127,31668.0
2016-02-24 14:20:00,98.02,98.24,97.99,98.15,35389.0,91.2127,91.4174,91.1848,91.3337,35389.0
2016-02-24 14:30:00,98.12,98.2,98.03,98.1,43710.0,91.3057,91.3802,91.222,91.2871,43710.0
2016-02-24 14:40:00,98.13,98.22,98.06,98.08,21056.0,91.315,91.3988,91.2499,91.2685,21056.0
2016-02-24 14:50:00,98.08,98.08,97.99,98.03,24154.0,91.2685,91.2685,91.1848,91.222,24154.0
2016-02-24 15:00:00,98.05,98.31,98.0,98.3,28689.0,91.2406,91.4825,91.1941,91.4732,28689.0
2016-02-24 15:10:00,98.31,98.55,98.23,98.51,32821.0,91.4825,91.7059,91.4081,91.6687,32821.0
2016-02-24 15:20:00,98.53,98.59,98.42,98.53,33238.0,91.6873,91.7431,91.5849,91.6873,33238.0
2016-02-24 15:30:00,98.54,98.76,98.41,98.7,49449.0,91.6966,91.9013,91.5756,91.8455,49449.0
2016-02-24 15:40:00,98.72,98.74,98.4,98.66,138621.0,91.8641,91.8827,91.5663,91.8082,138621.0
2016-02-24 15:50:00,98.66,98.98,98.61,98.84,221750.0,91.8082,92.106,91.7617,91.9757,221750.0
2016-02-25 09:30:00,99.1,99.57,98.61,99.14,61854.0,92.2177,92.655,91.7617,92.2549,61854.0
2016-02-25 09:40:00,99.07,99.14,98.53,98.82,47004.0,92.1898,92.2549,91.6873,91.9571,47004.0
2016-02-25 09:50:00,98.67,98.92,98.49,98.51,26243.0,91.8175,92.0502,91.65,91.6687,26243.0
2016-02-25 10:00:00,98.5,98.62,98.2,98.24,41573.0,91.6593,91.771,91.3802,91.4174,41573.0
2016-02-25 10:10:00,98.21,98.51,98.14,98.41,28213.0,91.3895,91.6687,91.3243,91.5756,28213.0
2016-02-25 10:20:00,98.41,98.42,98.07,98.29,27251.0,91.5756,91.5849,91.2592,91.4639,27251.0
2016-02-25 10:30:00,98.35,98.38,98.1,98.26,25056.0,91.5198,91.5477,91.2871,91.436,25056.0
2016-02-25 10:40:00,98.26,98.53,98.12,98.2,31611.0,91.436,91.6873,91.3057,91.3802,31611.0
2016-02-25 10:50:00,98.12,98.31,97.98,98.1,40721.0,91.3057,91.4825,91.1755,91.2871,40721.0
2016-02-25 11:00:00,98.06,98.1,97.97,98.05,41383.0,91.2499,91.2871,91.1662,91.2406,41383.0
2016-02-25 11:10:00,98.03,98.34,97.94,98.13,37750.0,91.222,91.5105,91.1382,91.315,37750.0
2016-02-25 11:20:00,98.07,98.22,98.02,98.02,19300.0,91.2592,91.3988,91.2127,91.2127,19300.0
2016-02-25 11:30:00,98.05,98.4,98.01,98.38,22569.0,91.2406,91.5663,91.2034,91.5477,22569.0
2016-02-25 11:40:00,98.34,98.38,98.07,98.2,21720.0,91.5105,91.5477,91.2592,91.3802,21720.0
2016-02-25 11:50:00,98.25,98.47,98.23,98.35,19007.0,91.4267,91.6314,91.4081,91.5198,19007.0
2016-02-25 12:00:00,98.37,98.55,98.3,98.34,25188.0,91.5384,91.7059,91.4732,91.5105,25188.0
2016-02-25 12:10:00,98.37,98.49,98.34,98.46,18493.0,91.5384,91.65,91.5105,91.6221,18493.0
2016-02-25 12:20:00,98.43,98.54,98.32,98.43,19962.0,91.5942,91.6966,91.4918,91.5942,19962.0
2016-02-25 12:30:00,98.4,98.43,98.13,98.2,18544.0,91.5663,91.5942,91.315,91.3802,18544.0
2016-02-25 12:40:00,98.16,98.22,98.02,98.12,22739.0,91.343,91.3988,91.2127,91.3057,22739.0
2016-02-25 12:50:00,98.1,98.49,98.07,98.49,15309.0,91.2871,91.65,91.2592,91.65,15309.0
2016-02-25 13:00:00,98.45,98.49,98.34,98.34,42378.0,91.6128,91.65,91.5105,91.5105,42378.0
2016-02-25 13:10:00,98.35,98.5,98.27,98.41,14781.0,91.5198,91.6593,91.4453,91.5756,14781.0
2016-02-25 13:20:00,98.39,98.73,98.39,98.73,56821.0,91.557,91.8734,91.557,91.8734,56821.0
2016-02-25 13:30:00,98.74,99.14,98.74,99.04,67181.0,91.8827,92.2549,91.8827,92.1618,67181.0
2016-02-25 13:40:00,99.04,99.07,98.91,98.97,113029.0,92.1618,92.1898,92.0409,92.0967,113029.0
2016-02-25 13:50:00,98.92,99.03,98.76,98.81,27104.0,92.0502,92.1525,91.9013,91.9478,27104.0
2016-02-25 14:00:00,98.83,98.97,98.73,98.97,42982.0,91.9664,92.0967,91.8734,92.0967,42982.0
2016-02-25 14:10:00,98.99,99.22,98.96,99.08,28452.0,92.1153,92.3293,92.0874,92.1991,28452.0
2016-02-25 14:20:00,99.08,99.11,98.9,98.99,34514.0,92.1991,92.227,92.0316,92.1153,34514.0
2016-02-25 14:30:00,98.97,99.39,98.93,99.29,57880.0,92.0967,92.4875,92.0595,92.3945,57880.0
2016-02-25 14:40:00,99.3,99.34,99.11,99.18,53907.0,92.4038,92.441,92.227,92.2921,53907.0
2016-02-25 14:50:00,99.2,99.47,99.12,99.47,53327.0,92.3107,92.562,92.2363,92.562,53327.0
2016-02-25 15:00:00,99.45,99.68,99.43,99.49,55186.0,92.5434,92.7574,92.5248,92.5806,55186.0
2016-02-25 15:10:00,99.48,99.48,99.31,99.39,67864.0,92.5713,92.5713,92.4131,92.4875,67864.0
2016-02-25 15:20:00,99.39,99.49,99.35,99.37,84156.0,92.4875,92.5806,92.4503,92.4689,84156.0
2016-02-25 15:30:00,99.38,99.56,99.3,99.52,89030.0,92.4782,92.6457,92.4038,92.6085,89030.0
2016-02-25 15:40:00,99.5,99.74,99.46,99.69,123752.0,92.5899,92.8132,92.5527,92.7667,123752.0
2016-02-25 15:50:00,99.71,100.16,99.65,100.07,246268.0,92.7853,93.2041,92.7295,93.1203,246268.0
2016-02-26 09:30:00,100.91,101.0,97.28,98.08,263326.0,93.902,93.9857,90.5241,91.2685,263326.0
2016-02-26 09:40:00,98.31,98.86,97.01,97.22,111005.0,91.4825,91.9943,90.2728,90.4682,111005.0
2016-02-26 09:50:00,97.34,97.66,97.07,97.41,99903.0,90.5799,90.8777,90.3287,90.645,99903.0
2016-02-26 10:00:00,97.41,97.57,96.4,96.61,128989.0,90.645,90.7939,89.7052,89.9006,128989.0
2016-02-26 10:10:00,96.69,97.25,96.27,96.91,70621.0,89.975,90.4962,89.5842,90.1798,70621.0
2016-02-26 10:20:00,96.94,97.22,96.31,96.57,59744.0,90.2077,90.4682,89.6214,89.8634,59744.0
2016-02-26 10:30:00,96.62,96.78,96.16,96.42,86661.0,89.9099,90.0588,89.4819,89.7238,86661.0
2016-02-26 10:40:00,96.46,96.69,96.22,96.43,75509.0,89.761,89.975,89.5377,89.7331,75509.0
2016-02-26 10:50:00,96.4,96.4,95.96,96.3,63992.0,89.7052,89.7052,89.2957,89.6121,63992.0
2016-02-26 11:00:00,96.32,96.33,95.54,95.54,81043.0,89.6307,89.64,88.9049,88.9049,81043.0
2016-02-26 11:10:00,95.55,96.03,95.51,95.68,63804.0,88.9142,89.3609,88.877,89.0352,63804.0
2016-02-26 11:20:00,95.7,95.74,95.35,95.38,58011.0,89.0538,89.091,88.7281,88.756,58011.0
2016-02-26 11:30:00,95.35,95.54,95.03,95.04,56699.0,88.7281,88.9049,88.4303,88.4396,56699.0
2016-02-26 11:40:00,95.01,95.03,94.65,94.66,60224.0,88.4117,88.4303,88.0767,88.086,60224.0
2016-02-26 11:50:00,94.7,94.76,94.26,94.35,62222.0,88.1233,88.1791,87.7138,87.7976,62222.0
2016-02-26 12:00:00,94.37,94.53,94.1,94.52,99652.0,87.8162,87.9651,87.5649,87.9558,99652.0
2016-02-26 12:10:00,94.53,94.69,94.34,94.63,67648.0,87.9651,88.1139,87.7883,88.0581,67648.0
2016-02-26 12:20:00,94.6,94.83,94.25,94.8,69617.0,88.0302,88.2442,87.7045,88.2163,69617.0
2016-02-26 12:30:00,94.83,95.41,94.81,95.17,89895.0,88.2442,88.7839,88.2256,88.5606,89895.0
2016-02-26 12:40:00,95.2,95.24,94.59,94.78,38705.0,88.5885,88.6257,88.0209,88.1977,38705.0
2016-02-26 12:50:00,94.74,95.13,94.71,94.95,71364.0,88.1605,88.5234,88.1326,88.3559,71364.0
2016-02-26 13:00:00,94.98,95.34,94.87,95.26,39410.0,88.3838,88.7188,88.2814,88.6444,39410.0
2016-02-26 13:10:00,95.24,95.5,94.91,95.02,36746.0,88.6257,88.8677,88.3187,88.421,36746.0
2016-02-26 13:20:00,95.08,95.12,94.9,95.01,34112.0,88.4769,88.5141,88.3094,88.4117,34112.0
2016-02-26 13:30:00,95.01,95.09,94.77,95.01,34223.0,88.4117,88.4862,88.1884,88.4117,34223.0
2016-02-26 13:40:00,95.02,95.16,94.96,95.12,45510.0,88.421,88.5513,88.3652,88.5141,45510.0
2016-02-26 13:50:00,95.09,95.09,94.65,94.8,33212.0,88.4862,88.4862,88.0767,88.2163,33212.0
2016-02-26 14:00:00,94.8,94.92,94.7,94.8,46814.0,88.2163,88.328,88.1233,88.2163,46814.0
2016-02-26 14:10:00,94.81,94.85,94.67,94.78,71501.0,88.2256,88.2628,88.0953,88.1977,71501.0
2016-02-26 14:20:00,94.76,95.41,94.73,95.33,99290.0,88.1791,88.7839,88.1512,88.7095,99290.0
2016-02-26 14:30:00,95.33,95.67,95.04,95.08,62911.0,88.7095,89.0259,88.4396,88.4769,62911.0
2016-02-26 14:40:00,95.11,95.59,95.09,95.47,59838.0,88.5048,88.9514,88.4862,88.8398,59838.0
2016-02-26 14:50:00,95.47,95.99,95.43,95.91,62889.0,88.8398,89.3237,88.8026,89.2492,62889.0
2016-02-26 15:00:00,95.86,96.18,95.64,96.11,70302.0,89.2027,89.5005,88.998,89.4353,70302.0
2016-02-26 15:10:00,96.1,96.28,96.06,96.25,54480.0,89.426,89.5935,89.3888,89.5656,54480.0
2016-02-26 15:20:00,96.24,96.57,96.1,96.24,99213.0,89.5563,89.8634,89.426,89.5563,99213.0
2016-02-26 15:30:00,96.25,96.25,95.99,96.02,75220.0,89.5656,89.5656,89.3237,89.3516,75220.0
2016-02-26 15:40:00,96.03,96.16,95.8,95.85,143147.0,89.3609,89.4819,89.1469,89.1934,143147.0
2016-02-26 15:50:00,95.86,95.96,95.63,95.75,319083.0,89.2027,89.2957,88.9887,89.1003,319083.0
2016-02-29 09:30:00,95.37,95.76,94.96,95.43,39027.0,88.7467,89.1096,88.3652,88.8026,39027.0
2016-02-29 09:40:00,95.52,95.88,95.35,95.75,18975.0,88.8863,89.2213,88.7281,89.1003,18975.0
2016-02-29 09:50:00,95.75,96.1,95.73,95.86,31908.0,89.1003,89.426,89.0817,89.2027,31908.0
2016-02-29 10:00:00,95.85,95.85,95.35,95.38,27420.0,89.1934,89.1934,88.7281,88.756,27420.0
2016-02-29 10:10:00,95.39,95.8,95.37,95.65,34296.0,88.7653,89.1469,88.7467,89.0073,34296.0
2016-02-29 10:20:00,95.71,95.92,95.71,95.84,32754.0,89.0631,89.2585,89.0631,89.1841,32754.0
2016-02-29 10:30:00,95.86,96.1,95.79,95.86,32981.0,89.2027,89.426,89.1376,89.2027,32981.0
2016-02-29 10:40:00,95.86,96.36,95.83,96.23,25966.0,89.2027,89.668,89.1748,89.547,25966.0
2016-02-29 10:50:00,96.21,96.43,96.12,96.13,30496.0,89.5284,89.7331,89.4446,89.4539,30496.0
2016-02-29 11:00:00,96.13,96.28,95.82,96.01,36250.0,89.4539,89.5935,89.1655,89.3423,36250.0
2016-02-29 11:10:00,96.02,96.23,95.98,96.18,20172.0,89.3516,89.547,89.3144,89.5005,20172.0
2016-02-29 11:20:00,96.18,96.71,96.1,96.7,44252.0,89.5005,89.9937,89.426,89.9844,44252.0
2016-02-29 11:30:00,96.7,96.82,96.64,96.72,39436.0,89.9844,90.096,89.9285,90.003,39436.0
2016-02-29 11:40:00,96.71,96.95,96.66,96.7,35039.0,89.9937,90.217,89.9471,89.9844,35039.0
2016-02-29 11:50:00,96.67,96.99,96.58,96.65,42100.0,89.9564,90.2542,89.8727,89.9378,42100.0
2016-02-29 12:00:00,96.66,96.95,96.66,96.93,18982.0,89.9471,90.217,89.9471,90.1984,18982.0
2016-02-29 12:10:00,96.95,97.11,96.93,97.07,36948.0,90.217,90.3659,90.1984,90.3287,36948.0
2016-02-29 12:20:00,97.08,97.1,96.8,97.01,56745.0,90.338,90.3566,90.0774,90.2728,56745.0
2016-02-29 12:30:00,97.0,97.08,96.92,97.0,33821.0,90.2635,90.338,90.1891,90.2635,33821.0
2016-02-29 12:40:00,97.0,97.11,96.92,96.92,28205.0,90.2635,90.3659,90.1891,90.1891,28205.0
2016-02-29 12:50:00,96.89,96.93,96.75,96.82,36645.0,90.1612,90.1984,90.0309,90.096,36645.0
2016-02-29 13:00:00,96.83,96.92,96.66,96.91,43932.0,90.1053,90.1891,89.9471,90.1798,43932.0
2016-02-29 13:10:00,96.93,97.15,96.87,97.02,33209.0,90.1984,90.4031,90.1425,90.2821,33209.0
2016-02-29 13:20:00,97.01,97.08,96.83,96.83,61820.0,90.2728,90.338,90.1053,90.1053,61820.0
2016-02-29 13:30:00,96.8,97.01,96.75,97.01,24369.0,90.0774,90.2728,90.0309,90.2728,24369.0
2016-02-29 13:40:00,97.01,97.26,96.98,97.08,43531.0,90.2728,90.5055,90.2449,90.338,43531.0
2016-02-29 13:50:00,97.09,97.32,96.88,97.28,77295.0,90.3473,90.5613,90.1519,90.5241,77295.0
2016-02-29 14:00:00,97.28,97.3,96.72,96.76,42208.0,90.5241,90.5427,90.003,90.0402,42208.0
2016-02-29 14:10:00,96.71,96.76,96.51,96.53,19641.0,89.9937,90.0402,89.8075,89.8262,19641.0
2016-02-29 14:20:00,96.53,96.6,96.28,96.6,30019.0,89.8262,89.8913,89.5935,89.8913,30019.0
2016-02-29 14:30:00,96.56,96.84,96.49,96.76,47056.0,89.8541,90.1146,89.7889,90.0402,47056.0
2016-02-29 14:40:00,96.75,96.87,96.47,96.77,38149.0,90.0309,90.1425,89.7703,90.0495,38149.0
2016-02-29 14:50:00,96.75,97.06,96.75,97.0,55382.0,90.0309,90.3194,90.0309,90.2635,55382.0
2016-02-29 15:00:00,96.99,96.99,96.37,96.67,54316.0,90.2542,90.2542,89.6773,89.9564,54316.0
2016-02-29 15:10:00,96.7,96.76,96.52,96.64,60349.0,89.9844,90.0402,89.8169,89.9285,60349.0
2016-02-29 15:20:00,96.64,97.0,96.63,96.96,59229.0,89.9285,90.2635,89.9192,90.2263,59229.0
2016-02-29 15:30:00,96.97,97.22,96.75,96.96,66931.0,90.2356,90.4682,90.0309,90.2263,66931.0
2016-02-29 15:40:00,96.95,97.15,96.84,96.95,96026.0,90.217,90.4031,90.1146,90.217,96026.0
2016-02-29 15:50:00,96.94,97.01,96.62,96.65,223086.0,90.2077,90.2728,89.9099,89.9378,223086.0
2016-03-01 09:30:00,97.67,97.85,96.97,97.19,101174.0,90.887,91.0545,90.2356,90.4403,101174.0
2016-03-01 09:40:00,97.19,97.2,96.58,96.85,88000.0,90.4403,90.4496,89.8727,90.1239,88000.0
2016-03-01 09:50:00,96.87,96.93,96.71,96.9,47533.0,90.1425,90.1984,89.9937,90.1705,47533.0
2016-03-01 10:00:00,96.94,97.43,96.87,96.9,34444.0,90.2077,90.6637,90.1425,90.1705,34444.0
2016-03-01 10:10:00,96.9,97.18,96.69,96.96,42573.0,90.1705,90.431,89.975,90.2263,42573.0
2016-03-01 10:20:00,96.96,97.66,96.96,97.44,32668.0,90.2263,90.8777,90.2263,90.673,32668.0
2016-03-01 10:30:00,97.4,97.66,97.3,97.6,38785.0,90.6357,90.8777,90.5427,90.8219,38785.0
2016-03-01 10:40:00,97.62,97.87,97.62,97.72,38644.0,90.8405,91.0731,90.8405,90.9335,38644.0
2016-03-01 10:50:00,97.73,98.06,97.69,97.93,41609.0,90.9428,91.2499,90.9056,91.1289,41609.0
2016-03-01 11:00:00,97.92,98.08,97.89,98.0,32750.0,91.1196,91.2685,91.0917,91.1941,32750.0
2016-03-01 11:10:00,98.0,98.23,97.89,98.03,43710.0,91.1941,91.4081,91.0917,91.222,43710.0
2016-03-01 11:20:00,98.02,98.2,97.93,98.2,102906.0,91.2127,91.3802,91.1289,91.3802,102906.0
2016-03-01 11:30:00,98.2,98.51,98.19,98.35,43213.0,91.3802,91.6687,91.3709,91.5198,43213.0
2016-03-01 11:40:00,98.36,98.36,97.98,98.0,43820.0,91.5291,91.5291,91.1755,91.1941,43820.0
2016-03-01 11:50:00,98.0,98.03,97.84,97.86,29012.0,91.1941,91.222,91.0452,91.0638,29012.0
2016-03-01 12:00:00,97.86,97.98,97.83,97.88,89725.0,91.0638,91.1755,91.0359,91.0824,89725.0
2016-03-01 12:10:00,97.89,97.91,97.8,97.81,51220.0,91.0917,91.1103,91.008,91.0173,51220.0
2016-03-01 12:20:00,97.83,97.86,97.75,97.81,26419.0,91.0359,91.0638,90.9614,91.0173,26419.0
2016-03-01 12:30:00,97.83,97.85,97.7,97.79,28253.0,91.0359,91.0545,90.9149,90.9987,28253.0
2016-03-01 12:40:00,97.78,98.0,97.78,97.93,44467.0,90.9893,91.1941,90.9893,91.1289,44467.0
2016-03-01 12:50:00,97.94,98.25,97.93,98.18,37140.0,91.1382,91.4267,91.1289,91.3616,37140.0
2016-03-01 13:00:00,98.2,98.23,97.96,98.05,19133.0,91.3802,91.4081,91.1568,91.2406,19133.0
2016-03-01 13:10:00,98.06,98.13,97.99,98.02,15780.0,91.2499,91.315,91.1848,91.2127,15780.0
2016-03-01 13:20:00,98.04,98.3,98.04,98.27,15949.0,91.2313,91.4732,91.2313,91.4453,15949.0
2016-03-01 13:30:00,98.26,98.32,98.22,98.25,23049.0,91.436,91.4918,91.3988,91.4267,23049.0
2016-03-01 13:40:00,98.22,98.39,98.2,98.31,25800.0,91.3988,91.557,91.3802,91.4825,25800.0
2016-03-01 13:50:00,98.28,98.28,98.06,98.16,22611.0,91.4546,91.4546,91.2499,91.343,22611.0
2016-03-01 14:00:00,98.16,98.24,98.07,98.2,13520.0,91.343,91.4174,91.2592,91.3802,13520.0
2016-03-01 14:10:00,98.2,98.23,98.07,98.17,17216.0,91.3802,91.4081,91.2592,91.3523,17216.0
2016-03-01 14:20:00,98.17,98.17,97.96,98.03,28665.0,91.3523,91.3523,91.1568,91.222,28665.0
2016-03-01 14:30:00,98.05,98.15,97.92,98.03,21653.0,91.2406,91.3337,91.1196,91.222,21653.0
2016-03-01 14:40:00,98.03,98.22,98.03,98.19,17020.0,91.222,91.3988,91.222,91.3709,17020.0
2016-03-01 14:50:00,98.21,98.47,98.19,98.45,75679.0,91.3895,91.6314,91.3709,91.6128,75679.0
2016-03-01 15:00:00,98.49,98.62,98.44,98.56,25802.0,91.65,91.771,91.6035,91.7152,25802.0
2016-03-01 15:10:00,98.57,98.64,98.48,98.6,33871.0,91.7245,91.7896,91.6407,91.7524,33871.0
2016-03-01 15:20:00,98.59,98.6,98.48,98.57,66275.0,91.7431,91.7524,91.6407,91.7245,66275.0
2016-03-01 15:30:00,98.56,98.64,98.5,98.52,49241.0,91.7152,91.7896,91.6593,91.678,49241.0
2016-03-01 15:40:00,98.52,98.59,98.49,98.54,61221.0,91.678,91.7431,91.65,91.6966,61221.0
2016-03-01 15:50:00,98.56,98.86,98.53,98.86,152964.0,91.7152,91.9943,91.6873,91.9943,152964.0
2016-03-02 09:30:00,98.53,98.86,98.24,98.57,34581.0,91.6873,91.9943,91.4174,91.7245,34581.0
2016-03-02 09:40:00,98.53,98.58,98.07,98.07,20024.0,91.6873,91.7338,91.2592,91.2592,20024.0
2016-03-02 09:50:00,98.12,98.41,98.06,98.28,33456.0,91.3057,91.5756,91.2499,91.4546,33456.0
2016-03-02 10:00:00,98.31,98.63,98.31,98.53,16162.0,91.4825,91.7803,91.4825,91.6873,16162.0
2016-03-02 10:10:00,98.61,98.8,98.45,98.64,23242.0,91.7617,91.9385,91.6128,91.7896,23242.0
2016-03-02 10:20:00,98.69,98.97,98.56,98.97,77341.0,91.8362,92.0967,91.7152,92.0967,77341.0
2016-03-02 10:30:00,98.95,99.0,98.79,98.88,55837.0,92.0781,92.1246,91.9292,92.013,55837.0
2016-03-02 10:40:00,98.89,99.25,98.85,99.25,66378.0,92.0223,92.3573,91.985,92.3573,66378.0
2016-03-02 10:50:00,99.22,99.44,99.13,99.44,20615.0,92.3293,92.5341,92.2456,92.5341,20615.0
2016-03-02 11:00:00,99.4,99.41,99.22,99.22,21740.0,92.4968,92.5061,92.3293,92.3293,21740.0
2016-03-02 11:10:00,99.26,99.36,98.98,99.01,11406.0,92.3666,92.4596,92.106,92.1339,11406.0
2016-03-02 11:20:00,98.98,99.18,98.97,99.18,27920.0,92.106,92.2921,92.0967,92.2921,27920.0
2016-03-02 11:30:00,99.18,99.29,99.08,99.19,17758.0,92.2921,92.3945,92.1991,92.3014,17758.0
2016-03-02 11:40:00,99.17,99.63,99.14,99.63,22060.0,92.2828,92.7109,92.2549,92.7109,22060.0
2016-03-02 11:50:00,99.58,99.64,99.5,99.52,28230.0,92.6643,92.7202,92.5899,92.6085,28230.0
2016-03-02 12:00:00,99.54,99.54,99.22,99.23,20934.0,92.6271,92.6271,92.3293,92.3386,20934.0
2016-03-02 12:10:00,99.22,99.39,98.99,99.21,39450.0,92.3293,92.4875,92.1153,92.32,39450.0
2016-03-02 12:20:00,99.24,99.43,99.11,99.28,17895.0,92.348,92.5248,92.227,92.3852,17895.0
2016-03-02 12:30:00,99.28,99.5,99.24,99.44,16458.0,92.3852,92.5899,92.348,92.5341,16458.0
2016-03-02 12:40:00,99.44,99.62,99.34,99.53,19900.0,92.5341,92.7016,92.441,92.6178,19900.0
2016-03-02 12:50:00,99.47,99.54,99.39,99.45,17299.0,92.562,92.6271,92.4875,92.5434,17299.0
2016-03-02 13:00:00,99.4,99.4,99.16,99.21,9755.0,92.4968,92.4968,92.2735,92.32,9755.0
2016-03-02 13:10:00,99.22,99.29,99.14,99.15,5760.0,92.3293,92.3945,92.2549,92.2642,5760.0
2016-03-02 13:20:00,99.16,99.34,99.11,99.3,17047.0,92.2735,92.441,92.227,92.4038,17047.0
2016-03-02 13:30:00,99.3,99.34,99.07,99.14,13928.0,92.4038,92.441,92.1898,92.2549,13928.0
2016-03-02 13:40:00,99.11,99.23,98.99,99.08,42750.0,92.227,92.3386,92.1153,92.1991,42750.0
2016-03-02 13:50:00,99.08,99.08,98.62,98.62,17219.0,92.1991,92.1991,91.771,91.771,17219.0
2016-03-02 14:00:00,98.64,98.82,98.61,98.76,20987.0,91.7896,91.9571,91.7617,91.9013,20987.0
2016-03-02 14:10:00,98.74,98.85,98.65,98.82,14127.0,91.8827,91.985,91.7989,91.9571,14127.0
2016-03-02 14:20:00,98.84,98.95,98.72,98.72,14734.0,91.9757,92.0781,91.8641,91.8641,14734.0
2016-03-02 14:30:00,98.73,98.96,98.72,98.8,23795.0,91.8734,92.0874,91.8641,91.9385,23795.0
2016-03-02 14:40:00,98.84,98.96,98.71,98.76,21563.0,91.9757,92.0874,91.8548,91.9013,21563.0
2016-03-02 14:50:00,98.76,98.92,98.71,98.72,17111.0,91.9013,92.0502,91.8548,91.8641,17111.0
2016-03-02 15:00:00,98.71,98.79,98.62,98.78,50115.0,91.8548,91.9292,91.771,91.9199,50115.0
2016-03-02 15:10:00,98.78,98.78,98.57,98.6,37712.0,91.9199,91.9199,91.7245,91.7524,37712.0
2016-03-02 15:20:00,98.59,98.75,98.55,98.55,28336.0,91.7431,91.892,91.7059,91.7059,28336.0
2016-03-02 15:30:00,98.58,98.63,98.45,98.45,32217.0,91.7338,91.7803,91.6128,91.6128,32217.0
2016-03-02 15:40:00,98.44,98.56,98.37,98.56,83482.0,91.6035,91.7152,91.5384,91.7152,83482.0
2016-03-02 15:50:00,98.58,98.71,98.54,98.62,193428.0,91.7338,91.8548,91.6966,91.771,193428.0
2016-03-03 09:30:00,98.06,98.48,98.0,98.19,60053.0,91.2499,91.6407,91.1941,91.3709,60053.0
2016-03-03 09:40:00,98.22,98.23,97.88,98.0,22119.0,91.3988,91.4081,91.0824,91.1941,22119.0
2016-03-03 09:50:00,97.99,98.03,97.56,97.64,55239.0,91.1848,91.222,90.7846,90.8591,55239.0
2016-03-03 10:00:00,97.63,97.72,97.41,97.41,27664.0,90.8498,90.9335,90.645,90.645,27664.0
2016-03-03 10:10:00,97.41,97.44,97.1,97.19,40890.0,90.645,90.673,90.3566,90.4403,40890.0
2016-03-03 10:20:00,97.18,97.23,97.03,97.23,24441.0,90.431,90.4775,90.2914,90.4775,24441.0
2016-03-03 10:30:00,97.23,97.52,97.17,97.44,26431.0,90.4775,90.7474,90.4217,90.673,26431.0
2016-03-03 10:40:00,97.44,97.5,97.31,97.46,20952.0,90.673,90.7288,90.552,90.6916,20952.0
2016-03-03 10:50:00,97.46,97.61,97.44,97.44,33129.0,90.6916,90.8312,90.673,90.673,33129.0
2016-03-03 11:00:00,97.46,97.51,97.25,97.3,33076.0,90.6916,90.7381,90.4962,90.5427,33076.0
2016-03-03 11:10:00,97.28,97.32,96.83,96.85,55413.0,90.5241,90.5613,90.1053,90.1239,55413.0
2016-03-03 11:20:00,96.85,96.92,96.74,96.76,39670.0,90.1239,90.1891,90.0216,90.0402,39670.0
2016-03-03 11:30:00,96.77,96.77,96.45,96.54,36016.0,90.0495,90.0495,89.7517,89.8355,36016.0
2016-03-03 11:40:00,96.53,96.63,96.46,96.56,31149.0,89.8262,89.9192,89.761,89.8541,31149.0
2016-03-03 11:50:00,96.56,96.62,96.39,96.53,37121.0,89.8541,89.9099,89.6959,89.8262,37121.0
2016-03-03 12:00:00,96.53,96.73,96.47,96.73,32951.0,89.8262,90.0123,89.7703,90.0123,32951.0
2016-03-03 12:10:00,96.72,96.73,96.55,96.68,36788.0,90.003,90.0123,89.8448,89.9657,36788.0
2016-03-03 12:20:00,96.66,96.9,96.64,96.88,36019.0,89.9471,90.1705,89.9285,90.1519,36019.0
2016-03-03 12:30:00,96.86,97.01,96.86,96.93,42333.0,90.1332,90.2728,90.1332,90.1984,42333.0
2016-03-03 12:40:00,96.93,97.08,96.88,96.93,32028.0,90.1984,90.338,90.1519,90.1984,32028.0
2016-03-03 12:50:00,96.93,97.09,96.93,97.04,30175.0,90.1984,90.3473,90.1984,90.3007,30175.0
2016-03-03 13:00:00,97.04,97.16,97.01,97.13,43230.0,90.3007,90.4124,90.2728,90.3845,43230.0
2016-03-03 13:10:00,97.16,97.19,97.01,97.18,26038.0,90.4124,90.4403,90.2728,90.431,26038.0
2016-03-03 13:20:00,97.18,97.41,97.18,97.35,37205.0,90.431,90.645,90.431,90.5892,37205.0
2016-03-03 13:30:00,97.36,97.53,97.25,97.5,21684.0,90.5985,90.7567,90.4962,90.7288,21684.0
2016-03-03 13:40:00,97.49,97.61,97.42,97.56,14212.0,90.7195,90.8312,90.6544,90.7846,14212.0
2016-03-03 13:50:00,97.56,97.69,97.46,97.66,15168.0,90.7846,90.9056,90.6916,90.8777,15168.0
2016-03-03 14:00:00,97.66,97.96,97.58,97.88,81913.0,90.8777,91.1568,90.8032,91.0824,81913.0
2016-03-03 14:10:00,97.89,97.96,97.86,97.95,14684.0,91.0917,91.1568,91.0638,91.1475,14684.0
2016-03-03 14:20:00,97.95,98.03,97.78,97.85,38030.0,91.1475,91.222,90.9893,91.0545,38030.0
2016-03-03 14:30:00,97.85,97.89,97.73,97.89,21796.0,91.0545,91.0917,90.9428,91.0917,21796.0
2016-03-03 14:40:00,97.9,97.92,97.82,97.9,49878.0,91.101,91.1196,91.0266,91.101,49878.0
2016-03-03 14:50:00,97.91,98.0,97.72,97.77,25171.0,91.1103,91.1941,90.9335,90.98,25171.0
2016-03-03 15:00:00,97.76,97.94,97.73,97.73,26735.0,90.9707,91.1382,90.9428,90.9428,26735.0
2016-03-03 15:10:00,97.73,97.73,97.36,97.41,55480.0,90.9428,90.9428,90.5985,90.645,55480.0
2016-03-03 15:20:00,97.39,97.5,97.37,97.41,43209.0,90.6264,90.7288,90.6078,90.645,43209.0
2016-03-03 15:30:00,97.4,97.69,97.39,97.69,57750.0,90.6357,90.9056,90.6264,90.9056,57750.0
2016-03-03 15:40:00,97.67,97.85,97.65,97.83,49334.0,90.887,91.0545,90.8684,91.0359,49334.0
2016-03-03 15:50:00,97.82,97.82,97.66,97.71,122298.0,91.0266,91.0266,90.8777,90.9242,122298.0
2016-03-04 09:30:00,98.1,98.22,97.05,97.52,90027.0,91.2871,91.3988,90.31,90.7474,90027.0
2016-03-04 09:40:00,97.4,97.93,97.22,97.76,55453.0,90.6357,91.1289,90.4682,90.9707,55453.0
2016-03-04 09:50:00,97.77,97.84,97.24,97.82,67065.0,90.98,91.0452,90.4869,91.0266,67065.0
2016-03-04 10:00:00,97.87,98.07,97.74,97.86,18968.0,91.0731,91.2592,90.9521,91.0638,18968.0
2016-03-04 10:10:00,97.87,98.18,97.71,98.0,40537.0,91.0731,91.3616,90.9242,91.1941,40537.0
2016-03-04 10:20:00,98.0,98.14,97.83,98.06,24997.0,91.1941,91.3243,91.0359,91.2499,24997.0
2016-03-04 10:30:00,98.07,98.14,97.88,98.06,30350.0,91.2592,91.3243,91.0824,91.2499,30350.0
2016-03-04 10:40:00,98.02,98.5,97.97,98.5,25590.0,91.2127,91.6593,91.1662,91.6593,25590.0
2016-03-04 10:50:00,98.45,98.49,98.08,98.13,31508.0,91.6128,91.65,91.2685,91.315,31508.0
2016-03-04 11:00:00,98.13,98.37,98.12,98.31,31599.0,91.315,91.5384,91.3057,91.4825,31599.0
2016-03-04 11:10:00,98.31,98.37,98.25,98.34,38791.0,91.4825,91.5384,91.4267,91.5105,38791.0
2016-03-04 11:20:00,98.33,98.47,98.26,98.35,28685.0,91.5012,91.6314,91.436,91.5198,28685.0
2016-03-04 11:30:00,98.35,98.62,98.33,98.44,22000.0,91.5198,91.771,91.5012,91.6035,22000.0
2016-03-04 11:40:00,98.4,98.49,98.2,98.38,26932.0,91.5663,91.65,91.3802,91.5477,26932.0
2016-03-04 11:50:00,98.41,98.47,98.27,98.39,20040.0,91.5756,91.6314,91.4453,91.557,20040.0
2016-03-04 12:00:00,98.4,98.49,98.33,98.41,19544.0,91.5663,91.65,91.5012,91.5756,19544.0
2016-03-04 12:10:00,98.42,98.48,98.26,98.26,17931.0,91.5849,91.6407,91.436,91.436,17931.0
2016-03-04 12:20:00,98.28,98.45,98.23,98.39,39930.0,91.4546,91.6128,91.4081,91.557,39930.0
2016-03-04 12:30:00,98.42,98.55,98.32,98.34,14003.0,91.5849,91.7059,91.4918,91.5105,14003.0
2016-03-04 12:40:00,98.35,98.44,98.3,98.43,17174.0,91.5198,91.6035,91.4732,91.5942,17174.0
2016-03-04 12:50:00,98.42,98.57,98.41,98.48,16088.0,91.5849,91.7245,91.5756,91.6407,16088.0
2016-03-04 13:00:00,98.44,98.56,98.36,98.37,16388.0,91.6035,91.7152,91.5291,91.5384,16388.0
2016-03-04 13:10:00,98.37,98.5,98.37,98.47,25908.0,91.5384,91.6593,91.5384,91.6314,25908.0
2016-03-04 13:20:00,98.5,98.61,98.47,98.56,17603.0,91.6593,91.7617,91.6314,91.7152,17603.0
2016-03-04 13:30:00,98.56,98.78,98.44,98.77,40133.0,91.7152,91.9199,91.6035,91.9106,40133.0
2016-03-04 13:40:00,98.79,98.89,98.72,98.82,22471.0,91.9292,92.0223,91.8641,91.9571,22471.0
2016-03-04 13:50:00,98.83,99.1,98.83,99.03,27519.0,91.9664,92.2177,91.9664,92.1525,27519.0
2016-03-04 14:00:00,98.99,99.16,98.96,99.01,24551.0,92.1153,92.2735,92.0874,92.1339,24551.0
2016-03-04 14:10:00,99.02,99.03,98.88,98.9,24804.0,92.1432,92.1525,92.013,92.0316,24804.0
2016-03-04 14:20:00,98.9,98.96,98.76,98.86,31604.0,92.0316,92.0874,91.9013,91.9943,31604.0
2016-03-04 14:30:00,98.84,98.93,98.71,98.74,29600.0,91.9757,92.0595,91.8548,91.8827,29600.0
2016-03-04 14:40:00,98.73,98.79,98.63,98.78,25457.0,91.8734,91.9292,91.7803,91.9199,25457.0
2016-03-04 14:50:00,98.74,98.77,98.5,98.51,23520.0,91.8827,91.9106,91.6593,91.6687,23520.0
2016-03-04 15:00:00,98.55,98.6,98.41,98.57,31051.0,91.7059,91.7524,91.5756,91.7245,31051.0
2016-03-04 15:10:00,98.58,98.83,98.45,98.81,39777.0,91.7338,91.9664,91.6128,91.9478,39777.0
2016-03-04 15:20:00,98.81,99.06,98.76,99.04,55789.0,91.9478,92.1805,91.9013,92.1618,55789.0
2016-03-04 15:30:00,99.02,99.14,98.95,99.0,58658.0,92.1432,92.2549,92.0781,92.1246,58658.0
2016-03-04 15:40:00,98.99,99.25,98.97,99.2,97235.0,92.1153,92.3573,92.0967,92.3107,97235.0
2016-03-04 15:50:00,99.19,99.26,99.08,99.18,221197.0,92.3014,92.3666,92.1991,92.2921,221197.0
2016-03-07 09:30:00,98.15,98.97,97.58,98.97,51851.0,91.3337,92.0967,90.8032,92.0967,51851.0
2016-03-07 09:40:00,98.97,99.06,98.79,99.06,30016.0,92.0967,92.1805,91.9292,92.1805,30016.0
2016-03-07 09:50:00,99.06,99.12,98.93,99.1,36525.0,92.1805,92.2363,92.0595,92.2177,36525.0
2016-03-07 10:00:00,99.07,99.11,98.95,99.01,42199.0,92.1898,92.227,92.0781,92.1339,42199.0
2016-03-07 10:10:00,99.01,99.5,98.96,99.44,30722.0,92.1339,92.5899,92.0874,92.5341,30722.0
2016-03-07 10:20:00,99.43,99.46,99.06,99.17,24608.0,92.5248,92.5527,92.1805,92.2828,24608.0
2016-03-07 10:30:00,99.16,99.25,99.03,99.08,50719.0,92.2735,92.3573,92.1525,92.1991,50719.0
2016-03-07 10:40:00,99.07,99.19,99.04,99.09,36384.0,92.1898,92.3014,92.1618,92.2084,36384.0
2016-03-07 10:50:00,99.09,99.15,98.95,99.03,57216.0,92.2084,92.2642,92.0781,92.1525,57216.0
2016-03-07 11:00:00,99.03,99.1,98.93,99.05,54516.0,92.1525,92.2177,92.0595,92.1712,54516.0
2016-03-07 11:10:00,99.07,99.25,98.99,99.19,16040.0,92.1898,92.3573,92.1153,92.3014,16040.0
2016-03-07 11:20:00,99.19,99.21,99.04,99.18,15104.0,92.3014,92.32,92.1618,92.2921,15104.0
2016-03-07 11:30:00,99.2,99.28,99.11,99.18,51864.0,92.3107,92.3852,92.227,92.2921,51864.0
2016-03-07 11:40:00,99.16,99.36,99.11,99.36,19772.0,92.2735,92.4596,92.227,92.4596,19772.0
2016-03-07 11:50:00,99.34,99.36,99.17,99.23,26256.0,92.441,92.4596,92.2828,92.3386,26256.0
2016-03-07 12:00:00,99.23,99.25,99.12,99.16,22611.0,92.3386,92.3573,92.2363,92.2735,22611.0
2016-03-07 12:10:00,99.14,99.16,98.97,99.07,30221.0,92.2549,92.2735,92.0967,92.1898,30221.0
2016-03-07 12:20:00,99.1,99.34,99.09,99.31,20684.0,92.2177,92.441,92.2084,92.4131,20684.0
2016-03-07 12:30:00,99.29,99.31,99.14,99.15,29761.0,92.3945,92.4131,92.2549,92.2642,29761.0
2016-03-07 12:40:00,99.14,99.15,99.0,99.05,13686.0,92.2549,92.2642,92.1246,92.1712,13686.0
2016-03-07 12:50:00,99.05,99.11,98.94,98.95,7516.0,92.1712,92.227,92.0688,92.0781,7516.0
2016-03-07 13:00:00,98.97,99.18,98.97,99.18,12789.0,92.0967,92.2921,92.0967,92.2921,12789.0
2016-03-07 13:10:00,99.19,99.22,99.11,99.17,11650.0,92.3014,92.3293,92.227,92.2828,11650.0
2016-03-07 13:20:00,99.16,99.16,98.92,98.93,31057.0,92.2735,92.2735,92.0502,92.0595,31057.0
2016-03-07 13:30:00,98.96,99.01,98.87,98.94,67074.0,92.0874,92.1339,92.0037,92.0688,67074.0
2016-03-07 13:40:00,98.92,99.01,98.88,98.95,22984.0,92.0502,92.1339,92.013,92.0781,22984.0
2016-03-07 13:50:00,98.96,99.01,98.95,98.96,37812.0,92.0874,92.1339,92.0781,92.0874,37812.0
2016-03-07 14:00:00,98.96,99.16,98.91,99.01,60632.0,92.0874,92.2735,92.0409,92.1339,60632.0
2016-03-07 14:10:00,98.99,99.11,98.93,98.93,61225.0,92.1153,92.227,92.0595,92.0595,61225.0
2016-03-07 14:20:00,98.94,99.06,98.89,99.0,44075.0,92.0688,92.1805,92.0223,92.1246,44075.0
2016-03-07 14:30:00,98.99,99.0,98.62,98.63,26659.0,92.1153,92.1246,91.771,91.7803,26659.0
2016-03-07 14:40:00,98.63,98.71,98.51,98.67,32049.0,91.7803,91.8548,91.6687,91.8175,32049.0
2016-03-07 14:50:00,98.66,99.03,98.65,98.95,71361.0,91.8082,92.1525,91.7989,92.0781,71361.0
2016-03-07 15:00:00,98.97,99.09,98.91,99.05,131400.0,92.0967,92.2084,92.0409,92.1712,131400.0
2016-03-07 15:10:00,99.05,99.25,99.02,99.25,42659.0,92.1712,92.3573,92.1432,92.3573,42659.0
2016-03-07 15:20:00,99.24,99.24,99.11,99.12,50794.0,92.348,92.348,92.227,92.2363,50794.0
2016-03-07 15:30:00,99.14,99.75,99.12,99.61,60556.0,92.2549,92.8225,92.2363,92.6923,60556.0
2016-03-07 15:40:00,99.59,99.63,99.32,99.35,45631.0,92.6736,92.7109,92.4224,92.4503,45631.0
2016-03-07 15:50:00,99.32,99.45,99.21,99.39,121423.0,92.4224,92.5434,92.32,92.4875,121423.0
2016-03-08 09:30:00,98.64,99.12,98.4,98.93,56112.0,91.7896,92.2363,91.5663,92.0595,56112.0
2016-03-08 09:40:00,98.95,99.37,98.76,99.32,39542.0,92.0781,92.4689,91.9013,92.4224,39542.0
2016-03-08 09:50:00,99.36,99.59,99.22,99.48,24520.0,92.4596,92.6736,92.3293,92.5713,24520.0
2016-03-08 10:00:00,99.45,99.58,98.98,98.98,34303.0,92.5434,92.6643,92.106,92.106,34303.0
2016-03-08 10:10:00,98.99,99.13,98.98,99.04,20797.0,92.1153,92.2456,92.106,92.1618,20797.0
2016-03-08 10:20:00,99.04,99.25,98.84,98.99,33764.0,92.1618,92.3573,91.9757,92.1153,33764.0
2016-03-08 10:30:00,99.01,99.36,98.92,99.16,29785.0,92.1339,92.4596,92.0502,92.2735,29785.0
2016-03-08 10:40:00,99.23,99.23,98.99,99.12,29286.0,92.3386,92.3386,92.1153,92.2363,29286.0
2016-03-08 10:50:00,99.1,99.31,99.05,99.31,28643.0,92.2177,92.4131,92.1712,92.4131,28643.0
2016-03-08 11:00:00,99.33,99.74,99.23,99.72,31318.0,92.4317,92.8132,92.3386,92.7946,31318.0
2016-03-08 11:10:00,99.74,99.79,99.64,99.75,55557.0,92.8132,92.8598,92.7202,92.8225,55557.0
2016-03-08 11:20:00,99.76,99.84,99.66,99.78,30884.0,92.8318,92.9063,92.7388,92.8505,30884.0
2016-03-08 11:30:00,99.77,99.88,99.75,99.88,22049.0,92.8411,92.9435,92.8225,92.9435,22049.0
2016-03-08 11:40:00,99.88,99.97,99.79,99.88,15781.0,92.9435,93.0273,92.8598,92.9435,15781.0
2016-03-08 11:50:00,99.9,100.09,99.89,99.95,105739.0,92.9621,93.1389,92.9528,93.0086,105739.0
2016-03-08 12:00:00,99.97,100.07,99.93,100.06,36663.0,93.0273,93.1203,92.99,93.111,36663.0
2016-03-08 12:10:00,100.06,100.21,100.0,100.17,17982.0,93.111,93.2506,93.0552,93.2134,17982.0
2016-03-08 12:20:00,100.17,100.22,99.97,100.01,26214.0,93.2134,93.2599,93.0273,93.0645,26214.0
2016-03-08 12:30:00,100.04,100.25,99.99,100.0,46222.0,93.0924,93.2878,93.0459,93.0552,46222.0
2016-03-08 12:40:00,99.98,100.08,99.93,100.01,24775.0,93.0366,93.1296,92.99,93.0645,24775.0
2016-03-08 12:50:00,99.99,100.12,99.93,100.04,22378.0,93.0459,93.1668,92.99,93.0924,22378.0
2016-03-08 13:00:00,100.03,100.14,99.95,100.0,31777.0,93.0831,93.1855,93.0086,93.0552,31777.0
2016-03-08 13:10:00,100.0,100.03,99.88,99.99,19260.0,93.0552,93.0831,92.9435,93.0459,19260.0
2016-03-08 13:20:00,99.99,100.11,99.94,100.06,18128.0,93.0459,93.1575,92.9993,93.111,18128.0
2016-03-08 13:30:00,100.07,100.2,100.06,100.17,15027.0,93.1203,93.2413,93.111,93.2134,15027.0
2016-03-08 13:40:00,100.15,100.15,99.97,99.97,30028.0,93.1948,93.1948,93.0273,93.0273,30028.0
2016-03-08 13:50:00,99.97,99.99,99.86,99.98,19039.0,93.0273,93.0459,92.9249,93.0366,19039.0
2016-03-08 14:00:00,99.97,100.04,99.92,100.01,22710.0,93.0273,93.0924,92.9807,93.0645,22710.0
2016-03-08 14:10:00,100.04,100.13,99.95,100.06,18625.0,93.0924,93.1761,93.0086,93.111,18625.0
2016-03-08 14:20:00,100.05,100.05,99.81,99.83,18911.0,93.1017,93.1017,92.8784,92.897,18911.0
2016-03-08 14:30:00,99.83,99.89,99.75,99.8,19107.0,92.897,92.9528,92.8225,92.8691,19107.0
2016-03-08 14:40:00,99.81,99.93,99.72,99.88,21940.0,92.8784,92.99,92.7946,92.9435,21940.0
2016-03-08 14:50:00,99.87,100.0,99.73,99.92,43303.0,92.9342,93.0552,92.8039,92.9807,43303.0
2016-03-08 15:00:00,99.89,99.95,99.67,99.67,21008.0,92.9528,93.0086,92.7481,92.7481,21008.0
2016-03-08 15:10:00,99.68,99.87,99.56,99.57,32401.0,92.7574,92.9342,92.6457,92.655,32401.0
2016-03-08 15:20:00,99.58,99.64,99.32,99.32,49878.0,92.6643,92.7202,92.4224,92.4224,49878.0
2016-03-08 15:30:00,99.31,99.49,99.31,99.48,60634.0,92.4131,92.5806,92.4131,92.5713,60634.0
2016-03-08 15:40:00,99.47,99.59,99.41,99.47,91049.0,92.562,92.6736,92.5061,92.562,91049.0
2016-03-08 15:50:00,99.46,99.51,99.17,99.27,259613.0,92.5527,92.5992,92.2828,92.3759,259613.0
2016-03-09 09:30:00,99.37,100.0,99.37,99.92,51063.0,92.4689,93.0552,92.4689,92.9807,51063.0
2016-03-09 09:40:00,99.93,100.01,99.44,99.51,52247.0,92.99,93.0645,92.5341,92.5992,52247.0
2016-03-09 09:50:00,99.5,99.72,99.27,99.36,17812.0,92.5899,92.7946,92.3759,92.4596,17812.0
2016-03-09 10:00:00,99.33,99.57,99.25,99.37,22749.0,92.4317,92.655,92.3573,92.4689,22749.0
2016-03-09 10:10:00,99.39,99.7,99.33,99.58,39657.0,92.4875,92.776,92.4317,92.6643,39657.0
2016-03-09 10:20:00,99.59,99.84,99.59,99.62,10192.0,92.6736,92.9063,92.6736,92.7016,10192.0
2016-03-09 10:30:00,99.64,99.95,99.64,99.95,19446.0,92.7202,93.0086,92.7202,93.0086,19446.0
2016-03-09 10:40:00,99.95,99.96,99.72,99.76,17307.0,93.0086,93.018,92.7946,92.8318,17307.0
2016-03-09 10:50:00,99.78,99.78,99.25,99.49,37328.0,92.8505,92.8505,92.3573,92.5806,37328.0
2016-03-09 11:00:00,99.47,99.56,99.38,99.51,24857.0,92.562,92.6457,92.4782,92.5992,24857.0
2016-03-09 11:10:00,99.53,99.71,99.41,99.68,27411.0,92.6178,92.7853,92.5061,92.7574,27411.0
2016-03-09 11:20:00,99.68,99.68,99.52,99.64,23220.0,92.7574,92.7574,92.6085,92.7202,23220.0
2016-03-09 11:30:00,99.7,99.85,99.67,99.82,12615.0,92.776,92.9156,92.7481,92.8877,12615.0
2016-03-09 11:40:00,99.8,99.84,99.6,99.72,16911.0,92.8691,92.9063,92.683,92.7946,16911.0
2016-03-09 11:50:00,99.7,99.73,99.41,99.57,66611.0,92.776,92.8039,92.5061,92.655,66611.0
2016-03-09 12:00:00,99.59,99.65,99.46,99.53,21183.0,92.6736,92.7295,92.5527,92.6178,21183.0
2016-03-09 12:10:00,99.52,99.54,99.35,99.48,17412.0,92.6085,92.6271,92.4503,92.5713,17412.0
2016-03-09 12:20:00,99.49,99.5,99.36,99.43,18475.0,92.5806,92.5899,92.4596,92.5248,18475.0
2016-03-09 12:30:00,99.46,99.57,99.39,99.56,23721.0,92.5527,92.655,92.4875,92.6457,23721.0
2016-03-09 12:40:00,99.56,99.56,99.43,99.47,34598.0,92.6457,92.6457,92.5248,92.562,34598.0
2016-03-09 12:50:00,99.49,99.49,99.29,99.29,22497.0,92.5806,92.5806,92.3945,92.3945,22497.0
2016-03-09 13:00:00,99.31,99.31,99.11,99.14,19200.0,92.4131,92.4131,92.227,92.2549,19200.0
2016-03-09 13:10:00,99.17,99.26,98.95,98.98,44335.0,92.2828,92.3666,92.0781,92.106,44335.0
2016-03-09 13:20:00,99.01,99.03,98.9,98.99,8882.0,92.1339,92.1525,92.0316,92.1153,8882.0
2016-03-09 13:30:00,99.0,99.04,98.92,99.02,17241.0,92.1246,92.1618,92.0502,92.1432,17241.0
2016-03-09 13:40:00,99.02,99.19,98.91,99.19,23165.0,92.1432,92.3014,92.0409,92.3014,23165.0
2016-03-09 13:50:00,99.18,99.3,99.08,99.2,14400.0,92.2921,92.4038,92.1991,92.3107,14400.0
2016-03-09 14:00:00,99.21,99.35,99.21,99.35,20294.0,92.32,92.4503,92.32,92.4503,20294.0
2016-03-09 14:10:00,99.33,99.52,99.24,99.45,69072.0,92.4317,92.6085,92.348,92.5434,69072.0
2016-03-09 14:20:00,99.42,99.45,99.3,99.44,15597.0,92.5155,92.5434,92.4038,92.5341,15597.0
2016-03-09 14:30:00,99.43,99.51,99.29,99.37,19300.0,92.5248,92.5992,92.3945,92.4689,19300.0
2016-03-09 14:40:00,99.36,99.4,99.32,99.34,21186.0,92.4596,92.4968,92.4224,92.441,21186.0
2016-03-09 14:50:00,99.35,99.46,99.29,99.37,19064.0,92.4503,92.5527,92.3945,92.4689,19064.0
2016-03-09 15:00:00,99.38,99.4,99.18,99.19,26692.0,92.4782,92.4968,92.2921,92.3014,26692.0
2016-03-09 15:10:00,99.19,99.21,99.06,99.06,21962.0,92.3014,92.32,92.1805,92.1805,21962.0
2016-03-09 15:20:00,99.06,99.2,99.04,99.19,28381.0,92.1805,92.3107,92.1618,92.3014,28381.0
2016-03-09 15:30:00,99.16,99.38,99.16,99.29,33250.0,92.2735,92.4782,92.2735,92.3945,33250.0
2016-03-09 15:40:00,99.27,99.42,99.23,99.39,37831.0,92.3759,92.5155,92.3386,92.4875,37831.0
2016-03-09 15:50:00,99.39,99.49,99.3,99.49,97663.0,92.4875,92.5806,92.4038,92.5806,97663.0
2016-03-10 09:30:00,99.55,100.16,98.64,100.14,56003.0,92.6364,93.2041,91.7896,93.1855,56003.0
2016-03-10 09:40:00,100.1,100.16,99.86,100.02,24863.0,93.1482,93.2041,92.9249,93.0738,24863.0
2016-03-10 09:50:00,100.1,100.23,99.82,100.07,85229.0,93.1482,93.2692,92.8877,93.1203,85229.0
2016-03-10 10:00:00,100.04,100.27,99.72,99.8,28835.0,93.0924,93.3064,92.7946,92.8691,28835.0
2016-03-10 10:10:00,99.78,99.85,99.65,99.7,13418.0,92.8505,92.9156,92.7295,92.776,13418.0
2016-03-10 10:20:00,99.63,99.66,99.4,99.4,42573.0,92.7109,92.7388,92.4968,92.4968,42573.0
2016-03-10 10:30:00,99.37,99.41,98.73,98.75,29191.0,92.4689,92.5061,91.8734,91.892,29191.0
2016-03-10 10:40:00,98.83,99.2,98.73,98.92,26889.0,91.9664,92.3107,91.8734,92.0502,26889.0
2016-03-10 10:50:00,98.9,98.94,98.45,98.47,18555.0,92.0316,92.0688,91.6128,91.6314,18555.0
2016-03-10 11:00:00,98.48,98.54,98.19,98.3,25733.0,91.6407,91.6966,91.3709,91.4732,25733.0
2016-03-10 11:10:00,98.32,98.43,97.96,97.96,28404.0,91.4918,91.5942,91.1568,91.1568,28404.0
2016-03-10 11:20:00,97.92,97.97,97.59,97.71,77936.0,91.1196,91.1662,90.8125,90.9242,77936.0
2016-03-10 11:30:00,97.72,97.99,97.72,97.89,40097.0,90.9335,91.1848,90.9335,91.0917,40097.0
2016-03-10 11:40:00,97.87,98.21,97.87,98.21,27998.0,91.0731,91.3895,91.0731,91.3895,27998.0
2016-03-10 11:50:00,98.25,98.36,98.1,98.26,48183.0,91.4267,91.5291,91.2871,91.436,48183.0
2016-03-10 12:00:00,98.18,98.44,98.18,98.21,11552.0,91.3616,91.6035,91.3616,91.3895,11552.0
2016-03-10 12:10:00,98.21,98.21,98.02,98.08,9468.0,91.3895,91.3895,91.2127,91.2685,9468.0
2016-03-10 12:20:00,98.07,98.07,97.83,97.89,10080.0,91.2592,91.2592,91.0359,91.0917,10080.0
2016-03-10 12:30:00,97.9,97.98,97.41,97.43,18770.0,91.101,91.1755,90.645,90.6637,18770.0
2016-03-10 12:40:00,97.44,97.51,97.21,97.28,14519.0,90.673,90.7381,90.4589,90.5241,14519.0
2016-03-10 12:50:00,97.28,97.41,97.17,97.36,11606.0,90.5241,90.645,90.4217,90.5985,11606.0
2016-03-10 13:00:00,97.36,97.44,97.02,97.08,25707.0,90.5985,90.673,90.2821,90.338,25707.0
2016-03-10 13:10:00,97.05,97.25,96.85,97.25,26844.0,90.31,90.4962,90.1239,90.4962,26844.0
2016-03-10 13:20:00,97.21,97.39,97.12,97.39,40082.0,90.4589,90.6264,90.3752,90.6264,40082.0
2016-03-10 13:30:00,97.34,97.55,97.33,97.48,12685.0,90.5799,90.7753,90.5706,90.7102,12685.0
2016-03-10 13:40:00,97.47,97.49,97.39,97.41,18176.0,90.7009,90.7195,90.6264,90.645,18176.0
2016-03-10 13:50:00,97.41,97.61,97.34,97.42,13664.0,90.645,90.8312,90.5799,90.6544,13664.0
2016-03-10 14:00:00,97.47,97.51,97.3,97.36,14902.0,90.7009,90.7381,90.5427,90.5985,14902.0
2016-03-10 14:10:00,97.32,97.44,97.25,97.42,12500.0,90.5613,90.673,90.4962,90.6544,12500.0
2016-03-10 14:20:00,97.41,97.63,97.37,97.63,36831.0,90.645,90.8498,90.6078,90.8498,36831.0
2016-03-10 14:30:00,97.63,97.74,97.53,97.58,13732.0,90.8498,90.9521,90.7567,90.8032,13732.0
2016-03-10 14:40:00,97.57,98.06,97.57,98.0,13906.0,90.7939,91.2499,90.7939,91.1941,13906.0
2016-03-10 14:50:00,97.98,98.1,97.87,97.94,12448.0,91.1755,91.2871,91.0731,91.1382,12448.0
2016-03-10 15:00:00,97.95,97.99,97.59,97.62,34627.0,91.1475,91.1848,90.8125,90.8405,34627.0
2016-03-10 15:10:00,97.64,97.94,97.52,97.9,35702.0,90.8591,91.1382,90.7474,91.101,35702.0
2016-03-10 15:20:00,97.9,98.21,97.48,98.06,93134.0,91.101,91.3895,90.7102,91.2499,93134.0
2016-03-10 15:30:00,98.03,98.03,97.67,97.81,48850.0,91.222,91.222,90.887,91.0173,48850.0
2016-03-10 15:40:00,97.82,97.86,97.65,97.75,54791.0,91.0266,91.0638,90.8684,90.9614,54791.0
2016-03-10 15:50:00,97.75,98.04,97.74,98.04,117385.0,90.9614,91.2313,90.9521,91.2313,117385.0
2016-03-11 09:30:00,99.04,99.21,98.05,99.08,50366.0,92.1618,92.32,91.2406,92.1991,50366.0
2016-03-11 09:40:00,99.05,99.24,98.54,99.15,40566.0,92.1712,92.348,91.6966,92.2642,40566.0
2016-03-11 09:50:00,99.18,99.2,98.99,99.11,23270.0,92.2921,92.3107,92.1153,92.227,23270.0
2016-03-11 10:00:00,99.11,99.17,98.74,98.78,43422.0,92.227,92.2828,91.8827,91.9199,43422.0
2016-03-11 10:10:00,98.79,99.26,98.79,99.2,31799.0,91.9292,92.3666,91.9292,92.3107,31799.0
2016-03-11 10:20:00,99.17,99.54,99.17,99.54,13593.0,92.2828,92.6271,92.2828,92.6271,13593.0
2016-03-11 10:30:00,99.56,99.88,99.55,99.86,22825.0,92.6457,92.9435,92.6364,92.9249,22825.0
2016-03-11 10:40:00,99.83,99.97,99.81,99.97,76929.0,92.897,93.0273,92.8784,93.0273,76929.0
2016-03-11 10:50:00,99.95,99.99,99.75,99.83,18142.0,93.0086,93.0459,92.8225,92.897,18142.0
2016-03-11 11:00:00,99.81,99.87,99.49,99.57,38228.0,92.8784,92.9342,92.5806,92.655,38228.0
2016-03-11 11:10:00,99.54,99.68,99.49,99.65,17137.0,92.6271,92.7574,92.5806,92.7295,17137.0
2016-03-11 11:20:00,99.68,100.23,99.68,100.17,66708.0,92.7574,93.2692,92.7574,93.2134,66708.0
2016-03-11 11:30:00,100.23,100.28,99.95,100.02,20167.0,93.2692,93.3157,93.0086,93.0738,20167.0
2016-03-11 11:40:00,100.04,100.05,99.95,100.0,33543.0,93.0924,93.1017,93.0086,93.0552,33543.0
2016-03-11 11:50:00,100.01,100.05,99.95,100.0,28740.0,93.0645,93.1017,93.0086,93.0552,28740.0
2016-03-11 12:00:00,99.99,100.12,99.92,99.92,19752.0,93.0459,93.1668,92.9807,92.9807,19752.0
2016-03-11 12:10:00,99.92,99.95,99.7,99.73,14303.0,92.9807,93.0086,92.776,92.8039,14303.0
2016-03-11 12:20:00,99.73,99.73,99.54,99.56,12854.0,92.8039,92.8039,92.6271,92.6457,12854.0
2016-03-11 12:30:00,99.56,99.67,99.41,99.42,11120.0,92.6457,92.7481,92.5061,92.5155,11120.0
2016-03-11 12:40:00,99.42,99.49,99.34,99.39,30588.0,92.5155,92.5806,92.441,92.4875,30588.0
2016-03-11 12:50:00,99.42,99.48,99.39,99.42,45170.0,92.5155,92.5713,92.4875,92.5155,45170.0
2016-03-11 13:00:00,99.42,99.44,99.29,99.31,24215.0,92.5155,92.5341,92.3945,92.4131,24215.0
2016-03-11 13:10:00,99.3,99.32,99.08,99.12,18286.0,92.4038,92.4224,92.1991,92.2363,18286.0
2016-03-11 13:20:00,99.13,99.22,99.12,99.22,8315.0,92.2456,92.3293,92.2363,92.3293,8315.0
2016-03-11 13:30:00,99.22,99.27,99.2,99.27,9319.0,92.3293,92.3759,92.3107,92.3759,9319.0
2016-03-11 13:40:00,99.26,99.28,99.17,99.24,11539.0,92.3666,92.3852,92.2828,92.348,11539.0
2016-03-11 13:50:00,99.23,99.53,99.23,99.51,14547.0,92.3386,92.6178,92.3386,92.5992,14547.0
2016-03-11 14:00:00,99.5,99.59,99.43,99.45,9212.0,92.5899,92.6736,92.5248,92.5434,9212.0
2016-03-11 14:10:00,99.45,99.54,99.42,99.43,12779.0,92.5434,92.6271,92.5155,92.5248,12779.0
2016-03-11 14:20:00,99.45,99.58,99.41,99.5,14998.0,92.5434,92.6643,92.5061,92.5899,14998.0
2016-03-11 14:30:00,99.5,99.58,99.37,99.38,17519.0,92.5899,92.6643,92.4689,92.4782,17519.0
2016-03-11 14:40:00,99.36,99.36,99.25,99.33,52481.0,92.4596,92.4596,92.3573,92.4317,52481.0
2016-03-11 14:50:00,99.31,99.34,99.23,99.24,56662.0,92.4131,92.441,92.3386,92.348,56662.0
2016-03-11 15:00:00,99.23,99.65,99.21,99.57,44093.0,92.3386,92.7295,92.32,92.655,44093.0
2016-03-11 15:10:00,99.61,99.81,99.53,99.81,38281.0,92.6923,92.8784,92.6178,92.8784,38281.0
2016-03-11 15:20:00,99.78,99.93,99.78,99.92,22866.0,92.8505,92.99,92.8505,92.9807,22866.0
2016-03-11 15:30:00,99.91,99.92,99.73,99.86,31285.0,92.9714,92.9807,92.8039,92.9249,31285.0
2016-03-11 15:40:00,99.85,99.99,99.82,99.96,36530.0,92.9156,93.0459,92.8877,93.018,36530.0
2016-03-11 15:50:00,99.96,99.99,99.88,99.98,120786.0,93.018,93.0459,92.9435,93.0366,120786.0
2016-03-14 09:30:00,99.61,99.98,99.38,99.47,25641.0,92.6923,93.0366,92.4782,92.562,25641.0
2016-03-14 09:40:00,99.42,99.93,99.21,99.82,52498.0,92.5155,92.99,92.32,92.8877,52498.0
2016-03-14 09:50:00,99.77,99.89,99.52,99.57,25809.0,92.8411,92.9528,92.6085,92.655,25809.0
2016-03-14 10:00:00,99.49,99.61,99.26,99.38,16433.0,92.5806,92.6923,92.3666,92.4782,16433.0
2016-03-14 10:10:00,99.36,99.9,99.34,99.67,23849.0,92.4596,92.9621,92.441,92.7481,23849.0
2016-03-14 10:20:00,99.65,99.65,99.32,99.52,9748.0,92.7295,92.7295,92.4224,92.6085,9748.0
2016-03-14 10:30:00,99.5,99.68,99.41,99.61,10674.0,92.5899,92.7574,92.5061,92.6923,10674.0
2016-03-14 10:40:00,99.62,99.87,99.59,99.81,17400.0,92.7016,92.9342,92.6736,92.8784,17400.0
2016-03-14 10:50:00,99.77,99.77,99.63,99.68,17047.0,92.8411,92.8411,92.7109,92.7574,17047.0
2016-03-14 11:00:00,99.67,99.94,99.67,99.81,13159.0,92.7481,92.9993,92.7481,92.8784,13159.0
2016-03-14 11:10:00,99.8,99.99,99.8,99.98,30006.0,92.8691,93.0459,92.8691,93.0366,30006.0
2016-03-14 11:20:00,100.0,100.17,99.97,100.06,15838.0,93.0552,93.2134,93.0273,93.111,15838.0
2016-03-14 11:30:00,100.04,100.05,99.93,100.03,12283.0,93.0924,93.1017,92.99,93.0831,12283.0
2016-03-14 11:40:00,100.04,100.16,100.0,100.02,10530.0,93.0924,93.2041,93.0552,93.0738,10530.0
2016-03-14 11:50:00,99.98,100.01,99.65,99.66,28699.0,93.0366,93.0645,92.7295,92.7388,28699.0
2016-03-14 12:00:00,99.68,99.73,99.59,99.64,19201.0,92.7574,92.8039,92.6736,92.7202,19201.0
2016-03-14 12:10:00,99.68,99.81,99.64,99.81,16950.0,92.7574,92.8784,92.7202,92.8784,16950.0
2016-03-14 12:20:00,99.81,99.81,99.58,99.64,12652.0,92.8784,92.8784,92.6643,92.7202,12652.0
2016-03-14 12:30:00,99.66,99.79,99.61,99.77,8670.0,92.7388,92.8598,92.6923,92.8411,8670.0
2016-03-14 12:40:00,99.77,99.82,99.67,99.74,8309.0,92.8411,92.8877,92.7481,92.8132,8309.0
2016-03-14 12:50:00,99.74,99.82,99.67,99.76,8966.0,92.8132,92.8877,92.7481,92.8318,8966.0
2016-03-14 13:00:00,99.77,99.82,99.64,99.64,14149.0,92.8411,92.8877,92.7202,92.7202,14149.0
2016-03-14 13:10:00,99.62,99.62,99.43,99.59,10603.0,92.7016,92.7016,92.5248,92.6736,10603.0
2016-03-14 13:20:00,99.58,99.58,99.45,99.45,11569.0,92.6643,92.6643,92.5434,92.5434,11569.0
2016-03-14 13:30:00,99.44,99.55,99.42,99.45,7942.0,92.5341,92.6364,92.5155,92.5434,7942.0
2016-03-14 13:40:00,99.45,99.53,99.38,99.39,13825.0,92.5434,92.6178,92.4782,92.4875,13825.0
2016-03-14 13:50:00,99.39,99.51,99.33,99.35,15465.0,92.4875,92.5992,92.4317,92.4503,15465.0
2016-03-14 14:00:00,99.39,99.41,99.27,99.3,13328.0,92.4875,92.5061,92.3759,92.4038,13328.0
2016-03-14 14:10:00,99.3,99.37,99.28,99.34,12023.0,92.4038,92.4689,92.3852,92.441,12023.0
2016-03-14 14:20:00,99.31,99.4,99.27,99.4,12949.0,92.4131,92.4968,92.3759,92.4968,12949.0
2016-03-14 14:30:00,99.39,99.59,99.37,99.56,14107.0,92.4875,92.6736,92.4689,92.6457,14107.0
2016-03-14 14:40:00,99.54,99.61,99.53,99.6,13123.0,92.6271,92.6923,92.6178,92.683,13123.0
2016-03-14 14:50:00,99.64,99.65,99.54,99.62,12563.0,92.7202,92.7295,92.6271,92.7016,12563.0
2016-03-14 15:00:00,99.63,99.63,99.34,99.34,19786.0,92.7109,92.7109,92.441,92.441,19786.0
2016-03-14 15:10:00,99.36,99.46,99.23,99.24,21479.0,92.4596,92.5527,92.3386,92.348,21479.0
2016-03-14 15:20:00,99.24,99.54,99.24,99.47,26538.0,92.348,92.6271,92.348,92.562,26538.0
2016-03-14 15:30:00,99.46,99.51,99.29,99.46,30087.0,92.5527,92.5992,92.3945,92.5527,30087.0
2016-03-14 15:40:00,99.46,99.58,99.33,99.51,38396.0,92.5527,92.6643,92.4317,92.5992,38396.0
2016-03-14 15:50:00,99.5,99.61,99.4,99.43,105042.0,92.5899,92.6923,92.4968,92.5248,105042.0
2016-03-15 09:30:00,99.14,99.62,98.71,98.93,30181.0,92.2549,92.7016,91.8548,92.0595,30181.0
2016-03-15 09:40:00,98.98,99.28,98.84,99.17,46260.0,92.106,92.3852,91.9757,92.2828,46260.0
2016-03-15 09:50:00,99.09,99.29,98.87,98.87,34847.0,92.2084,92.3945,92.0037,92.0037,34847.0
2016-03-15 10:00:00,98.86,99.16,98.84,99.03,38759.0,91.9943,92.2735,91.9757,92.1525,38759.0
2016-03-15 10:10:00,99.03,99.36,99.03,99.33,30619.0,92.1525,92.4596,92.1525,92.4317,30619.0
2016-03-15 10:20:00,99.3,99.44,99.1,99.44,20848.0,92.4038,92.5341,92.2177,92.5341,20848.0
2016-03-15 10:30:00,99.52,99.59,99.49,99.51,11298.0,92.6085,92.6736,92.5806,92.5992,11298.0
2016-03-15 10:40:00,99.48,99.55,99.17,99.2,22658.0,92.5713,92.6364,92.2828,92.3107,22658.0
2016-03-15 10:50:00,99.2,99.55,99.17,99.55,25700.0,92.3107,92.6364,92.2828,92.6364,25700.0
2016-03-15 11:00:00,99.51,99.55,99.42,99.54,16836.0,92.5992,92.6364,92.5155,92.6271,16836.0
2016-03-15 11:10:00,99.56,99.57,99.44,99.47,11093.0,92.6457,92.655,92.5341,92.562,11093.0
2016-03-15 11:20:00,99.49,99.69,99.49,99.58,9626.0,92.5806,92.7667,92.5806,92.6643,9626.0
2016-03-15 11:30:00,99.58,99.58,99.25,99.26,11000.0,92.6643,92.6643,92.3573,92.3666,11000.0
2016-03-15 11:40:00,99.25,99.33,99.15,99.19,12934.0,92.3573,92.4317,92.2642,92.3014,12934.0
2016-03-15 11:50:00,99.14,99.23,99.09,99.09,18532.0,92.2549,92.3386,92.2084,92.2084,18532.0
2016-03-15 12:00:00,99.1,99.19,99.04,99.04,9032.0,92.2177,92.3014,92.1618,92.1618,9032.0
2016-03-15 12:10:00,99.04,99.07,98.97,99.03,9656.0,92.1618,92.1898,92.0967,92.1525,9656.0
2016-03-15 12:20:00,99.05,99.21,99.04,99.09,25723.0,92.1712,92.32,92.1618,92.2084,25723.0
2016-03-15 12:30:00,99.08,99.12,99.01,99.05,15268.0,92.1991,92.2363,92.1339,92.1712,15268.0
2016-03-15 12:40:00,99.05,99.12,99.0,99.05,14058.0,92.1712,92.2363,92.1246,92.1712,14058.0
2016-03-15 12:50:00,99.04,99.06,98.96,99.05,7357.0,92.1618,92.1805,92.0874,92.1712,7357.0
2016-03-15 13:00:00,99.01,99.1,98.98,98.99,10494.0,92.1339,92.2177,92.106,92.1153,10494.0
2016-03-15 13:10:00,98.97,99.02,98.91,98.92,15900.0,92.0967,92.1432,92.0409,92.0502,15900.0
2016-03-15 13:20:00,98.93,99.0,98.93,98.98,11277.0,92.0595,92.1246,92.0595,92.106,11277.0
2016-03-15 13:30:00,99.0,99.21,98.99,99.1,28401.0,92.1246,92.32,92.1153,92.2177,28401.0
2016-03-15 13:40:00,99.12,99.17,99.08,99.1,4588.0,92.2363,92.2828,92.1991,92.2177,4588.0
2016-03-15 13:50:00,99.09,99.15,99.04,99.15,8200.0,92.2084,92.2642,92.1618,92.2642,8200.0
2016-03-15 14:00:00,99.15,99.15,99.01,99.09,6651.0,92.2642,92.2642,92.1339,92.2084,6651.0
2016-03-15 14:10:00,99.11,99.31,99.1,99.28,7890.0,92.227,92.4131,92.2177,92.3852,7890.0
2016-03-15 14:20:00,99.29,99.3,99.22,99.26,6400.0,92.3945,92.4038,92.3293,92.3666,6400.0
2016-03-15 14:30:00,99.24,99.36,99.22,99.33,7700.0,92.348,92.4596,92.3293,92.4317,7700.0
2016-03-15 14:40:00,99.35,99.41,99.24,99.26,11330.0,92.4503,92.5061,92.348,92.3666,11330.0
2016-03-15 14:50:00,99.27,99.31,99.24,99.26,10360.0,92.3759,92.4131,92.348,92.3666,10360.0
2016-03-15 15:00:00,99.26,99.29,99.17,99.24,15081.0,92.3666,92.3945,92.2828,92.348,15081.0
2016-03-15 15:10:00,99.23,99.33,99.21,99.33,11424.0,92.3386,92.4317,92.32,92.4317,11424.0
2016-03-15 15:20:00,99.34,99.46,99.33,99.42,33561.0,92.441,92.5527,92.4317,92.5155,33561.0
2016-03-15 15:30:00,99.41,99.41,99.3,99.31,17735.0,92.5061,92.5061,92.4038,92.4131,17735.0
2016-03-15 15:40:00,99.31,99.36,99.25,99.26,22695.0,92.4131,92.4596,92.3573,92.3666,22695.0
2016-03-15 15:50:00,99.27,99.37,99.22,99.33,62699.0,92.3759,92.4689,92.3293,92.4317,62699.0
2016-03-16 09:30:00,99.4,99.63,98.99,99.24,63776.0,92.4968,92.7109,92.1153,92.348,63776.0
2016-03-16 09:40:00,99.19,99.38,99.16,99.27,2800.0,92.3014,92.4782,92.2735,92.3759,2800.0
2016-03-16 09:50:00,99.26,99.44,99.11,99.12,12701.0,92.3666,92.5341,92.227,92.2363,12701.0
2016-03-16 10:00:00,99.15,99.27,99.04,99.08,15980.0,92.2642,92.3759,92.1618,92.1991,15980.0
2016-03-16 10:10:00,99.03,99.03,98.74,98.82,13848.0,92.1525,92.1525,91.8827,91.9571,13848.0
2016-03-16 10:20:00,98.78,99.07,98.77,99.01,10196.0,91.9199,92.1898,91.9106,92.1339,10196.0
2016-03-16 10:30:00,99.02,99.08,98.95,98.97,9314.0,92.1432,92.1991,92.0781,92.0967,9314.0
2016-03-16 10:40:00,98.97,99.07,98.9,99.02,13316.0,92.0967,92.1898,92.0316,92.1432,13316.0
2016-03-16 10:50:00,99.01,99.08,98.96,99.0,19466.0,92.1339,92.1991,92.0874,92.1246,19466.0
2016-03-16 11:00:00,99.01,99.29,99.0,99.26,15045.0,92.1339,92.3945,92.1246,92.3666,15045.0
2016-03-16 11:10:00,99.24,99.34,99.22,99.27,11782.0,92.348,92.441,92.3293,92.3759,11782.0
2016-03-16 11:20:00,99.24,99.44,99.23,99.29,21308.0,92.348,92.5341,92.3386,92.3945,21308.0
2016-03-16 11:30:00,99.34,99.36,99.26,99.3,5430.0,92.441,92.4596,92.3666,92.4038,5430.0
2016-03-16 11:40:00,99.32,99.49,99.32,99.46,8250.0,92.4224,92.5806,92.4224,92.5527,8250.0
2016-03-16 11:50:00,99.43,99.47,99.38,99.41,10700.0,92.5248,92.562,92.4782,92.5061,10700.0
2016-03-16 12:00:00,99.37,99.57,99.37,99.5,16093.0,92.4689,92.655,92.4689,92.5899,16093.0
2016-03-16 12:10:00,99.5,99.54,99.44,99.54,9515.0,92.5899,92.6271,92.5341,92.6271,9515.0
2016-03-16 12:20:00,99.56,99.56,99.41,99.47,21967.0,92.6457,92.6457,92.5061,92.562,21967.0
2016-03-16 12:30:00,99.47,99.51,99.4,99.4,9187.0,92.562,92.5992,92.4968,92.4968,9187.0
2016-03-16 12:40:00,99.37,99.42,99.29,99.3,28295.0,92.4689,92.5155,92.3945,92.4038,28295.0
2016-03-16 12:50:00,99.28,99.28,99.19,99.2,13200.0,92.3852,92.3852,92.3014,92.3107,13200.0
2016-03-16 13:00:00,99.21,99.29,99.11,99.12,5145.0,92.32,92.3945,92.227,92.2363,5145.0
2016-03-16 13:10:00,99.1,99.11,98.91,99.02,8311.0,92.2177,92.227,92.0409,92.1432,8311.0
2016-03-16 13:20:00,99.03,99.04,98.94,98.99,4450.0,92.1525,92.1618,92.0688,92.1153,4450.0
2016-03-16 13:30:00,99.03,99.13,98.97,99.13,15300.0,92.1525,92.2456,92.0967,92.2456,15300.0
2016-03-16 13:40:00,99.1,99.17,99.01,99.07,12955.0,92.2177,92.2828,92.1339,92.1898,12955.0
2016-03-16 13:50:00,99.04,99.12,98.91,99.08,10555.0,92.1618,92.2363,92.0409,92.1991,10555.0
2016-03-16 14:00:00,99.14,99.87,99.13,99.6,18647.0,92.2549,92.9342,92.2456,92.683,18647.0
2016-03-16 14:10:00,99.56,99.61,99.28,99.44,10069.0,92.6457,92.6923,92.3852,92.5341,10069.0
2016-03-16 14:20:00,99.4,99.95,99.34,99.79,18021.0,92.4968,93.0086,92.441,92.8598,18021.0
2016-03-16 14:30:00,99.82,99.91,99.71,99.86,17588.0,92.8877,92.9714,92.7853,92.9249,17588.0
2016-03-16 14:40:00,99.87,100.04,99.87,100.03,21558.0,92.9342,93.0924,92.9342,93.0831,21558.0
2016-03-16 14:50:00,100.01,100.05,99.81,99.82,17163.0,93.0645,93.1017,92.8784,92.8877,17163.0
2016-03-16 15:00:00,99.77,100.05,99.75,100.03,23597.0,92.8411,93.1017,92.8225,93.0831,23597.0
2016-03-16 15:10:00,100.04,100.19,100.01,100.05,19579.0,93.0924,93.232,93.0645,93.1017,19579.0
2016-03-16 15:20:00,100.06,100.16,99.85,100.14,31370.0,93.111,93.2041,92.9156,93.1855,31370.0
2016-03-16 15:30:00,100.14,100.54,100.09,100.5,49216.0,93.1855,93.5577,93.1389,93.5205,49216.0
2016-03-16 15:40:00,100.5,100.53,100.35,100.49,49347.0,93.5205,93.5484,93.3809,93.5111,49347.0
2016-03-16 15:50:00,100.49,100.5,100.22,100.28,139220.0,93.5111,93.5205,93.2599,93.3157,139220.0
2016-03-17 09:30:00,100.11,100.65,99.73,100.43,58293.0,93.1575,93.66,92.8039,93.4553,58293.0
2016-03-17 09:40:00,100.42,100.46,99.86,99.98,21523.0,93.446,93.4832,92.9249,93.0366,21523.0
2016-03-17 09:50:00,99.99,100.15,99.99,100.02,24767.0,93.0459,93.1948,93.0459,93.0738,24767.0
2016-03-17 10:00:00,99.89,100.11,99.72,99.81,11283.0,92.9528,93.1575,92.7946,92.8784,11283.0
2016-03-17 10:10:00,99.77,99.83,99.6,99.74,12141.0,92.8411,92.897,92.683,92.8132,12141.0
2016-03-17 10:20:00,99.68,100.18,99.61,100.1,14120.0,92.7574,93.2227,92.6923,93.1482,14120.0
2016-03-17 10:30:00,100.1,100.22,99.96,100.22,17924.0,93.1482,93.2599,93.018,93.2599,17924.0
2016-03-17 10:40:00,100.25,100.35,100.16,100.33,18322.0,93.2878,93.3809,93.2041,93.3623,18322.0
2016-03-17 10:50:00,100.32,100.5,100.28,100.5,14203.0,93.353,93.5205,93.3157,93.5205,14203.0
2016-03-17 11:00:00,100.51,100.58,100.22,100.31,35464.0,93.5298,93.5949,93.2599,93.3436,35464.0
2016-03-17 11:10:00,100.33,100.39,100.19,100.35,15598.0,93.3623,93.4181,93.232,93.3809,15598.0
2016-03-17 11:20:00,100.34,100.45,100.17,100.34,16111.0,93.3716,93.4739,93.2134,93.3716,16111.0
2016-03-17 11:30:00,100.36,100.42,100.14,100.14,13946.0,93.3902,93.446,93.1855,93.1855,13946.0
2016-03-17 11:40:00,100.14,100.27,100.11,100.27,24798.0,93.1855,93.3064,93.1575,93.3064,24798.0
2016-03-17 11:50:00,100.26,100.28,100.17,100.26,12026.0,93.2971,93.3157,93.2134,93.2971,12026.0
2016-03-17 12:00:00,100.28,100.37,100.21,100.3,12290.0,93.3157,93.3995,93.2506,93.3343,12290.0
2016-03-17 12:10:00,100.29,100.35,100.19,100.28,11484.0,93.325,93.3809,93.232,93.3157,11484.0
2016-03-17 12:20:00,100.34,100.66,100.3,100.63,9470.0,93.3716,93.6693,93.3343,93.6414,9470.0
2016-03-17 12:30:00,100.64,100.84,100.64,100.74,16074.0,93.6507,93.8368,93.6507,93.7438,16074.0
2016-03-17 12:40:00,100.76,100.85,100.73,100.85,13198.0,93.7624,93.8461,93.7345,93.8461,13198.0
2016-03-17 12:50:00,100.84,100.99,100.81,100.95,15973.0,93.8368,93.9764,93.8089,93.9392,15973.0
2016-03-17 13:00:00,100.96,101.01,100.76,100.8,19364.0,93.9485,93.995,93.7624,93.7996,19364.0
2016-03-17 13:10:00,100.78,100.88,100.59,100.65,12003.0,93.781,93.8741,93.6042,93.66,12003.0
2016-03-17 13:20:00,100.67,100.81,100.66,100.75,16129.0,93.6786,93.8089,93.6693,93.7531,16129.0
2016-03-17 13:30:00,100.73,100.97,100.6,100.94,11680.0,93.7345,93.9578,93.6135,93.9299,11680.0
2016-03-17 13:40:00,100.95,101.05,100.95,101.0,18095.0,93.9392,94.0323,93.9392,93.9857,18095.0
2016-03-17 13:50:00,101.01,101.06,100.92,100.98,20016.0,93.995,94.0416,93.9113,93.9671,20016.0
2016-03-17 14:00:00,101.0,101.01,100.83,100.87,16464.0,93.9857,93.995,93.8275,93.8648,16464.0
2016-03-17 14:10:00,100.88,100.99,100.82,100.97,24705.0,93.8741,93.9764,93.8182,93.9578,24705.0
2016-03-17 14:20:00,100.96,101.04,100.73,100.79,23405.0,93.9485,94.0229,93.7345,93.7903,23405.0
2016-03-17 14:30:00,100.79,100.85,100.63,100.63,20964.0,93.7903,93.8461,93.6414,93.6414,20964.0
2016-03-17 14:40:00,100.63,100.79,100.63,100.69,18891.0,93.6414,93.7903,93.6414,93.6973,18891.0
2016-03-17 14:50:00,100.69,100.71,100.52,100.52,20752.0,93.6973,93.7159,93.5391,93.5391,20752.0
2016-03-17 15:00:00,100.5,100.81,100.5,100.8,23749.0,93.5205,93.8089,93.5205,93.7996,23749.0
2016-03-17 15:10:00,100.81,100.81,100.6,100.62,25514.0,93.8089,93.8089,93.6135,93.6321,25514.0
2016-03-17 15:20:00,100.63,101.11,100.61,101.09,48857.0,93.6414,94.0881,93.6228,94.0695,48857.0
2016-03-17 15:30:00,101.09,101.22,101.07,101.2,33447.0,94.0695,94.1904,94.0509,94.1718,33447.0
2016-03-17 15:40:00,101.21,101.22,100.96,101.07,43120.0,94.1811,94.1904,93.9485,94.0509,43120.0
2016-03-17 15:50:00,101.06,101.06,100.8,100.8,92187.0,94.0416,94.0416,93.7996,93.7996,92187.0
2016-03-18 09:30:00,101.34,101.34,100.54,100.62,441659.0,94.3021,94.3021,93.5577,93.6321,441659.0
2016-03-18 09:40:00,100.61,100.87,100.21,100.21,35956.0,93.6228,93.8648,93.2506,93.2506,35956.0
2016-03-18 09:50:00,100.23,100.44,100.03,100.18,10903.0,93.2692,93.4646,93.0831,93.2227,10903.0
2016-03-18 10:00:00,100.22,100.44,100.18,100.25,13052.0,93.2599,93.4646,93.2227,93.2878,13052.0
2016-03-18 10:10:00,100.26,100.41,100.15,100.4,11178.0,93.2971,93.4367,93.1948,93.4274,11178.0
2016-03-18 10:20:00,100.39,100.54,100.36,100.53,13283.0,93.4181,93.5577,93.3902,93.5484,13283.0
2016-03-18 10:30:00,100.47,100.7,100.47,100.52,11292.0,93.4925,93.7066,93.4925,93.5391,11292.0
2016-03-18 10:40:00,100.5,100.9,100.48,100.86,15068.0,93.5205,93.8927,93.5018,93.8554,15068.0
2016-03-18 10:50:00,100.88,101.16,100.83,101.09,16648.0,93.8741,94.1346,93.8275,94.0695,16648.0
2016-03-18 11:00:00,101.08,101.62,101.08,101.54,22788.0,94.0602,94.5627,94.0602,94.4882,22788.0
2016-03-18 11:10:00,101.55,101.74,101.51,101.74,10238.0,94.4975,94.6743,94.4603,94.6743,10238.0
2016-03-18 11:20:00,101.71,101.77,101.67,101.69,25977.0,94.6464,94.7023,94.6092,94.6278,25977.0
2016-03-18 11:30:00,101.68,101.92,101.66,101.9,21125.0,94.6185,94.8418,94.5999,94.8232,21125.0
2016-03-18 11:40:00,101.92,102.29,101.91,102.26,32841.0,94.8418,95.1861,94.8325,95.1582,32841.0
2016-03-18 11:50:00,102.25,102.28,101.88,102.0,20376.0,95.1489,95.1768,94.8046,94.9163,20376.0
2016-03-18 12:00:00,101.98,102.25,101.97,102.16,24749.0,94.8977,95.1489,94.8884,95.0652,24749.0
2016-03-18 12:10:00,102.14,102.14,101.82,101.9,11299.0,95.0466,95.0466,94.7488,94.8232,11299.0
2016-03-18 12:20:00,101.95,102.03,101.91,101.95,22321.0,94.8698,94.9442,94.8325,94.8698,22321.0
2016-03-18 12:30:00,101.94,101.94,101.7,101.72,12923.0,94.8604,94.8604,94.6371,94.6557,12923.0
2016-03-18 12:40:00,101.68,101.73,101.6,101.71,8297.0,94.6185,94.665,94.5441,94.6464,8297.0
2016-03-18 12:50:00,101.69,101.85,101.64,101.82,10596.0,94.6278,94.7767,94.5813,94.7488,10596.0
2016-03-18 13:00:00,101.84,101.95,101.79,101.8,12526.0,94.7674,94.8698,94.7209,94.7302,12526.0
2016-03-18 13:10:00,101.77,101.82,101.57,101.57,20744.0,94.7023,94.7488,94.5161,94.5161,20744.0
2016-03-18 13:20:00,101.59,101.67,101.51,101.65,12440.0,94.5348,94.6092,94.4603,94.5906,12440.0
2016-03-18 13:30:00,101.64,101.64,101.23,101.27,13850.0,94.5813,94.5813,94.1998,94.237,13850.0
2016-03-18 13:40:00,101.25,101.37,101.2,101.32,8600.0,94.2184,94.33,94.1718,94.2835,8600.0
2016-03-18 13:50:00,101.32,101.38,101.26,101.32,10516.0,94.2835,94.3393,94.2277,94.2835,10516.0
2016-03-18 14:00:00,101.36,101.47,101.35,101.35,21690.0,94.3207,94.4231,94.3114,94.3114,21690.0
2016-03-18 14:10:00,101.39,101.46,101.38,101.45,10345.0,94.3486,94.4138,94.3393,94.4045,10345.0
2016-03-18 14:20:00,101.44,101.51,101.37,101.38,16296.0,94.3952,94.4603,94.33,94.3393,16296.0
2016-03-18 14:30:00,101.35,101.4,101.26,101.4,12052.0,94.3114,94.3579,94.2277,94.3579,12052.0
2016-03-18 14:40:00,101.41,101.62,101.41,101.6,20217.0,94.3673,94.5627,94.3673,94.5441,20217.0
2016-03-18 14:50:00,101.58,101.59,101.4,101.51,18127.0,94.5254,94.5348,94.3579,94.4603,18127.0
2016-03-18 15:00:00,101.51,101.79,101.51,101.76,18825.0,94.4603,94.7209,94.4603,94.6929,18825.0
2016-03-18 15:10:00,101.74,101.92,101.74,101.89,21093.0,94.6743,94.8418,94.6743,94.8139,21093.0
2016-03-18 15:20:00,101.89,101.97,101.77,101.78,24089.0,94.8139,94.8884,94.7023,94.7116,24089.0
2016-03-18 15:30:00,101.77,101.96,101.76,101.91,30636.0,94.7023,94.8791,94.6929,94.8325,30636.0
2016-03-18 15:40:00,101.94,102.06,101.84,101.93,59496.0,94.8604,94.9721,94.7674,94.8511,59496.0
2016-03-18 15:50:00,101.94,102.2,101.93,101.99,239551.0,94.8604,95.1024,94.8511,94.907,239551.0
2016-03-21 09:30:00,101.46,101.96,101.16,101.67,43870.0,94.4138,94.8791,94.1346,94.6092,43870.0
2016-03-21 09:40:00,101.48,101.91,101.38,101.72,41106.0,94.4324,94.8325,94.3393,94.6557,41106.0
2016-03-21 09:50:00,101.63,101.86,101.47,101.5,7601.0,94.572,94.786,94.4231,94.451,7601.0
2016-03-21 10:00:00,101.47,101.47,101.32,101.36,6834.0,94.4231,94.4231,94.2835,94.3207,6834.0
2016-03-21 10:10:00,101.31,101.31,101.13,101.27,9100.0,94.2742,94.2742,94.1067,94.237,9100.0
2016-03-21 10:20:00,101.28,101.28,101.06,101.11,19042.0,94.2463,94.2463,94.0416,94.0881,19042.0
2016-03-21 10:30:00,101.09,101.29,101.03,101.11,17351.0,94.0695,94.2556,94.0136,94.0881,17351.0
2016-03-21 10:40:00,101.13,101.22,100.98,101.15,7507.0,94.1067,94.1904,93.9671,94.1253,7507.0
2016-03-21 10:50:00,101.13,101.19,100.93,101.04,10430.0,94.1067,94.1625,93.9206,94.0229,10430.0
2016-03-21 11:00:00,101.03,101.3,101.03,101.27,18232.0,94.0136,94.2649,94.0136,94.237,18232.0
2016-03-21 11:10:00,101.26,101.51,101.22,101.45,7900.0,94.2277,94.4603,94.1904,94.4045,7900.0
2016-03-21 11:20:00,101.45,101.59,101.45,101.5,7250.0,94.4045,94.5348,94.4045,94.451,7250.0
2016-03-21 11:30:00,101.55,101.57,101.41,101.48,5353.0,94.4975,94.5161,94.3673,94.4324,5353.0
2016-03-21 11:40:00,101.47,101.57,101.34,101.39,16462.0,94.4231,94.5161,94.3021,94.3486,16462.0
2016-03-21 11:50:00,101.4,101.45,101.27,101.27,9768.0,94.3579,94.4045,94.237,94.237,9768.0
2016-03-21 12:00:00,101.29,101.29,101.13,101.2,8753.0,94.2556,94.2556,94.1067,94.1718,8753.0
2016-03-21 12:10:00,101.17,101.24,101.08,101.09,8724.0,94.1439,94.2091,94.0602,94.0695,8724.0
2016-03-21 12:20:00,101.12,101.21,101.03,101.16,8225.0,94.0974,94.1811,94.0136,94.1346,8225.0
2016-03-21 12:30:00,101.18,101.36,101.18,101.33,4571.0,94.1532,94.3207,94.1532,94.2928,4571.0
2016-03-21 12:40:00,101.3,101.3,101.15,101.2,4293.0,94.2649,94.2649,94.1253,94.1718,4293.0
2016-03-21 12:50:00,101.23,101.42,101.23,101.42,9970.0,94.1998,94.3766,94.1998,94.3766,9970.0
2016-03-21 13:00:00,101.5,101.55,101.48,101.51,4348.0,94.451,94.4975,94.4324,94.4603,4348.0
2016-03-21 13:10:00,101.48,101.69,101.48,101.69,6300.0,94.4324,94.6278,94.4324,94.6278,6300.0
2016-03-21 13:20:00,101.68,101.78,101.62,101.76,6300.0,94.6185,94.7116,94.5627,94.6929,6300.0
2016-03-21 13:30:00,101.78,101.81,101.67,101.69,11826.0,94.7116,94.7395,94.6092,94.6278,11826.0
2016-03-21 13:40:00,101.67,101.69,101.56,101.6,9732.0,94.6092,94.6278,94.5068,94.5441,9732.0
2016-03-21 13:50:00,101.64,101.77,101.64,101.77,6463.0,94.5813,94.7023,94.5813,94.7023,6463.0
2016-03-21 14:00:00,101.75,101.79,101.65,101.69,7850.0,94.6836,94.7209,94.5906,94.6278,7850.0
2016-03-21 14:10:00,101.69,101.86,101.68,101.85,5957.0,94.6278,94.786,94.6185,94.7767,5957.0
2016-03-21 14:20:00,101.85,101.92,101.85,101.91,10168.0,94.7767,94.8418,94.7767,94.8325,10168.0
2016-03-21 14:30:00,101.91,101.91,101.77,101.85,8091.0,94.8325,94.8325,94.7023,94.7767,8091.0
2016-03-21 14:40:00,101.86,101.91,101.73,101.79,19542.0,94.786,94.8325,94.665,94.7209,19542.0
2016-03-21 14:50:00,101.8,101.85,101.76,101.83,7710.0,94.7302,94.7767,94.6929,94.7581,7710.0
2016-03-21 15:00:00,101.83,101.83,101.72,101.79,12395.0,94.7581,94.7581,94.6557,94.7209,12395.0
2016-03-21 15:10:00,101.8,101.83,101.72,101.74,12959.0,94.7302,94.7581,94.6557,94.6743,12959.0
2016-03-21 15:20:00,101.74,101.78,101.7,101.74,12502.0,94.6743,94.7116,94.6371,94.6743,12502.0
2016-03-21 15:30:00,101.73,101.73,101.55,101.59,15231.0,94.665,94.665,94.4975,94.5348,15231.0
2016-03-21 15:40:00,101.59,101.77,101.53,101.76,29597.0,94.5348,94.7023,94.4789,94.6929,29597.0
2016-03-21 15:50:00,101.78,102.01,101.73,102.0,148559.0,94.7116,94.9256,94.665,94.9163,148559.0
2016-03-22 09:30:00,101.67,102.05,101.4,101.95,29581.0,94.6092,94.9628,94.3579,94.8698,29581.0
2016-03-22 09:40:00,101.87,101.9,101.44,101.5,12527.0,94.7953,94.8232,94.3952,94.451,12527.0
2016-03-22 09:50:00,101.51,101.81,101.29,101.7,9496.0,94.4603,94.7395,94.2556,94.6371,9496.0
2016-03-22 10:00:00,101.65,101.84,101.64,101.67,8050.0,94.5906,94.7674,94.5813,94.6092,8050.0
2016-03-22 10:10:00,101.64,101.76,101.58,101.68,13206.0,94.5813,94.6929,94.5254,94.6185,13206.0
2016-03-22 10:20:00,101.7,101.91,101.67,101.85,7487.0,94.6371,94.8325,94.6092,94.7767,7487.0
2016-03-22 10:30:00,101.85,101.88,101.73,101.8,8336.0,94.7767,94.8046,94.665,94.7302,8336.0
2016-03-22 10:40:00,101.82,101.85,101.71,101.85,7653.0,94.7488,94.7767,94.6464,94.7767,7653.0
2016-03-22 10:50:00,101.86,101.89,101.72,101.72,8600.0,94.786,94.8139,94.6557,94.6557,8600.0
2016-03-22 11:00:00,101.72,101.72,101.58,101.59,10800.0,94.6557,94.6557,94.5254,94.5348,10800.0
2016-03-22 11:10:00,101.59,101.92,101.57,101.88,11834.0,94.5348,94.8418,94.5161,94.8046,11834.0
2016-03-22 11:20:00,101.9,101.96,101.88,101.91,5295.0,94.8232,94.8791,94.8046,94.8325,5295.0
2016-03-22 11:30:00,101.93,101.93,101.8,101.8,5400.0,94.8511,94.8511,94.7302,94.7302,5400.0
2016-03-22 11:40:00,101.79,101.96,101.79,101.89,8062.0,94.7209,94.8791,94.7209,94.8139,8062.0
2016-03-22 11:50:00,101.91,101.93,101.56,101.58,10209.0,94.8325,94.8511,94.5068,94.5254,10209.0
2016-03-22 12:00:00,101.58,101.78,101.56,101.76,7731.0,94.5254,94.7116,94.5068,94.6929,7731.0
2016-03-22 12:10:00,101.79,101.92,101.79,101.84,7969.0,94.7209,94.8418,94.7209,94.7674,7969.0
2016-03-22 12:20:00,101.84,102.03,101.73,102.03,78600.0,94.7674,94.9442,94.665,94.9442,78600.0
2016-03-22 12:30:00,102.01,102.15,101.98,102.12,6095.0,94.9256,95.0559,94.8977,95.0279,6095.0
2016-03-22 12:40:00,102.12,102.33,102.12,102.33,5807.0,95.0279,95.2234,95.0279,95.2234,5807.0
2016-03-22 12:50:00,102.35,102.45,102.29,102.42,12198.0,95.242,95.335,95.1861,95.3071,12198.0
2016-03-22 13:00:00,102.39,102.46,102.3,102.3,11952.0,95.2792,95.3443,95.1954,95.1954,11952.0
2016-03-22 13:10:00,102.29,102.34,102.27,102.27,8083.0,95.1861,95.2327,95.1675,95.1675,8083.0
2016-03-22 13:20:00,102.3,102.39,102.28,102.35,6664.0,95.1954,95.2792,95.1768,95.242,6664.0
2016-03-22 13:30:00,102.38,102.47,102.35,102.44,7434.0,95.2699,95.3536,95.242,95.3257,7434.0
2016-03-22 13:40:00,102.43,102.46,102.28,102.32,7148.0,95.3164,95.3443,95.1768,95.2141,7148.0
2016-03-22 13:50:00,102.32,102.33,102.26,102.28,7515.0,95.2141,95.2234,95.1582,95.1768,7515.0
2016-03-22 14:00:00,102.3,102.32,102.21,102.24,10697.0,95.1954,95.2141,95.1117,95.1396,10697.0
2016-03-22 14:10:00,102.25,102.36,102.21,102.34,58247.0,95.1489,95.2513,95.1117,95.2327,58247.0
2016-03-22 14:20:00,102.34,102.46,102.32,102.45,14472.0,95.2327,95.3443,95.2141,95.335,14472.0
2016-03-22 14:30:00,102.45,102.52,102.38,102.44,16382.0,95.335,95.4002,95.2699,95.3257,16382.0
2016-03-22 14:40:00,102.43,102.43,102.23,102.28,9472.0,95.3164,95.3164,95.1303,95.1768,9472.0
2016-03-22 14:50:00,102.3,102.31,102.16,102.16,10234.0,95.1954,95.2047,95.0652,95.0652,10234.0
2016-03-22 15:00:00,102.14,102.14,101.89,101.9,18153.0,95.0466,95.0466,94.8139,94.8232,18153.0
2016-03-22 15:10:00,101.89,102.06,101.69,101.71,93245.0,94.8139,94.9721,94.6278,94.6464,93245.0
2016-03-22 15:20:00,101.73,101.8,101.72,101.76,12211.0,94.665,94.7302,94.6557,94.6929,12211.0
2016-03-22 15:30:00,101.77,102.05,101.77,101.92,18513.0,94.7023,94.9628,94.7023,94.8418,18513.0
2016-03-22 15:40:00,101.9,102.03,101.88,102.02,23413.0,94.8232,94.9442,94.8046,94.9349,23413.0
2016-03-22 15:50:00,101.95,102.17,101.89,102.15,120384.0,94.8698,95.0745,94.8139,95.0559,120384.0
2016-03-23 09:30:00,101.67,102.05,101.49,101.53,20261.0,94.6092,94.9628,94.4417,94.4789,20261.0
2016-03-23 09:40:00,101.51,101.55,101.31,101.36,9141.0,94.4603,94.4975,94.2742,94.3207,9141.0
2016-03-23 09:50:00,101.38,101.48,101.22,101.37,9830.0,94.3393,94.4324,94.1904,94.33,9830.0
2016-03-23 10:00:00,101.33,101.44,101.06,101.17,8069.0,94.2928,94.3952,94.0416,94.1439,8069.0
2016-03-23 10:10:00,101.19,101.43,101.14,101.2,16290.0,94.1625,94.3859,94.116,94.1718,16290.0
2016-03-23 10:20:00,101.23,101.38,101.23,101.26,7390.0,94.1998,94.3393,94.1998,94.2277,7390.0
2016-03-23 10:30:00,101.22,101.61,101.14,101.55,135667.0,94.1904,94.5534,94.116,94.4975,135667.0
2016-03-23 10:40:00,101.55,101.62,101.34,101.57,15035.0,94.4975,94.5627,94.3021,94.5161,15035.0
2016-03-23 10:50:00,101.53,101.55,101.23,101.23,11275.0,94.4789,94.4975,94.1998,94.1998,11275.0
2016-03-23 11:00:00,101.21,101.36,101.14,101.33,8715.0,94.1811,94.3207,94.116,94.2928,8715.0
2016-03-23 11:10:00,101.32,101.37,101.16,101.26,29828.0,94.2835,94.33,94.1346,94.2277,29828.0
2016-03-23 11:20:00,101.27,101.53,101.26,101.45,42825.0,94.237,94.4789,94.2277,94.4045,42825.0
2016-03-23 11:30:00,101.45,101.59,101.41,101.51,47078.0,94.4045,94.5348,94.3673,94.4603,47078.0
2016-03-23 11:40:00,101.5,101.55,101.39,101.48,20873.0,94.451,94.4975,94.3486,94.4324,20873.0
2016-03-23 11:50:00,101.5,101.59,101.42,101.59,22045.0,94.451,94.5348,94.3766,94.5348,22045.0
2016-03-23 12:00:00,101.61,101.74,101.54,101.71,11771.0,94.5534,94.6743,94.4882,94.6464,11771.0
2016-03-23 12:10:00,101.69,101.81,101.66,101.76,9732.0,94.6278,94.7395,94.5999,94.6929,9732.0
2016-03-23 12:20:00,101.72,101.9,101.72,101.9,7300.0,94.6557,94.8232,94.6557,94.8232,7300.0
2016-03-23 12:30:00,101.9,102.04,101.81,102.0,25269.0,94.8232,94.9535,94.7395,94.9163,25269.0
2016-03-23 12:40:00,101.98,102.04,101.89,101.92,10502.0,94.8977,94.9535,94.8139,94.8418,10502.0
2016-03-23 12:50:00,101.9,101.93,101.84,101.85,7459.0,94.8232,94.8511,94.7674,94.7767,7459.0
2016-03-23 13:00:00,101.82,101.85,101.76,101.84,10190.0,94.7488,94.7767,94.6929,94.7674,10190.0
2016-03-23 13:10:00,101.84,101.9,101.77,101.79,10772.0,94.7674,94.8232,94.7023,94.7209,10772.0
2016-03-23 13:20:00,101.75,101.85,101.73,101.84,10967.0,94.6836,94.7767,94.665,94.7674,10967.0
2016-03-23 13:30:00,101.84,101.95,101.8,101.84,11026.0,94.7674,94.8698,94.7302,94.7674,11026.0
2016-03-23 13:40:00,101.82,101.93,101.8,101.82,16763.0,94.7488,94.8511,94.7302,94.7488,16763.0
2016-03-23 13:50:00,101.81,101.9,101.81,101.84,13055.0,94.7395,94.8232,94.7395,94.7674,13055.0
2016-03-23 14:00:00,101.83,101.91,101.78,101.79,13735.0,94.7581,94.8325,94.7116,94.7209,13735.0
2016-03-23 14:10:00,101.81,101.89,101.72,101.72,19933.0,94.7395,94.8139,94.6557,94.6557,19933.0
2016-03-23 14:20:00,101.71,101.74,101.46,101.5,22455.0,94.6464,94.6743,94.4138,94.451,22455.0
2016-03-23 14:30:00,101.51,101.66,101.46,101.46,16531.0,94.4603,94.5999,94.4138,94.4138,16531.0
2016-03-23 14:40:00,101.45,101.52,101.32,101.32,23088.0,94.4045,94.4696,94.2835,94.2835,23088.0
2016-03-23 14:50:00,101.31,101.38,101.17,101.18,17125.0,94.2742,94.3393,94.1439,94.1532,17125.0
2016-03-23 15:00:00,101.18,101.43,101.17,101.41,32301.0,94.1532,94.3859,94.1439,94.3673,32301.0
2016-03-23 15:10:00,101.38,101.53,101.28,101.41,52403.0,94.3393,94.4789,94.2463,94.3673,52403.0
2016-03-23 15:20:00,101.44,101.59,101.37,101.55,135128.0,94.3952,94.5348,94.33,94.4975,135128.0
2016-03-23 15:30:00,101.56,101.63,101.44,101.53,32140.0,94.5068,94.572,94.3952,94.4789,32140.0
2016-03-23 15:40:00,101.52,101.66,101.45,101.63,84720.0,94.4696,94.5999,94.4045,94.572,84720.0
2016-03-23 15:50:00,101.63,101.71,101.56,101.7,154621.0,94.572,94.6464,94.5068,94.6371,154621.0
2016-03-24 09:30:00,101.38,101.46,100.69,101.0,49754.0,94.3393,94.4138,93.6973,93.9857,49754.0
2016-03-24 09:40:00,101.02,101.5,101.0,101.5,23955.0,94.0043,94.451,93.9857,94.451,23955.0
2016-03-24 09:50:00,101.46,101.67,101.28,101.67,138512.0,94.4138,94.6092,94.2463,94.6092,138512.0
2016-03-24 10:00:00,101.72,101.73,101.05,101.1,139840.0,94.6557,94.665,94.0323,94.0788,139840.0
2016-03-24 10:10:00,101.08,101.47,101.07,101.29,24094.0,94.0602,94.4231,94.0509,94.2556,24094.0
2016-03-24 10:20:00,101.29,101.39,101.12,101.27,11460.0,94.2556,94.3486,94.0974,94.237,11460.0
2016-03-24 10:30:00,101.32,101.62,101.16,101.41,19291.0,94.2835,94.5627,94.1346,94.3673,19291.0
2016-03-24 10:40:00,101.38,101.54,101.34,101.53,20743.0,94.3393,94.4882,94.3021,94.4789,20743.0
2016-03-24 10:50:00,101.55,101.86,101.46,101.77,37798.0,94.4975,94.786,94.4138,94.7023,37798.0
2016-03-24 11:00:00,101.76,101.88,101.69,101.7,10200.0,94.6929,94.8046,94.6278,94.6371,10200.0
2016-03-24 11:10:00,101.7,101.8,101.57,101.66,16611.0,94.6371,94.7302,94.5161,94.5999,16611.0
2016-03-24 11:20:00,101.64,101.78,101.56,101.56,33850.0,94.5813,94.7116,94.5068,94.5068,33850.0
2016-03-24 11:30:00,101.59,101.74,101.58,101.72,8416.0,94.5348,94.6743,94.5254,94.6557,8416.0
2016-03-24 11:40:00,101.6,101.73,101.56,101.59,17188.0,94.5441,94.665,94.5068,94.5348,17188.0
2016-03-24 11:50:00,101.6,101.69,101.56,101.69,12388.0,94.5441,94.6278,94.5068,94.6278,12388.0
2016-03-24 12:00:00,101.69,101.9,101.69,101.89,11365.0,94.6278,94.8232,94.6278,94.8139,11365.0
2016-03-24 12:10:00,101.92,102.12,101.88,101.89,54203.0,94.8418,95.0279,94.8046,94.8139,54203.0
2016-03-24 12:20:00,101.79,101.83,101.6,101.61,3950.0,94.7209,94.7581,94.5441,94.5534,3950.0
2016-03-24 12:30:00,101.61,101.77,101.51,101.6,21799.0,94.5534,94.7023,94.4603,94.5441,21799.0
2016-03-24 12:40:00,101.63,101.63,101.46,101.62,6559.0,94.572,94.572,94.4138,94.5627,6559.0
2016-03-24 12:50:00,101.59,101.64,101.5,101.5,9915.0,94.5348,94.5813,94.451,94.451,9915.0
2016-03-24 13:00:00,101.52,101.53,101.44,101.44,6350.0,94.4696,94.4789,94.3952,94.3952,6350.0
2016-03-24 13:10:00,101.46,101.54,101.37,101.45,5944.0,94.4138,94.4882,94.33,94.4045,5944.0
2016-03-24 13:20:00,101.47,101.51,101.38,101.43,10271.0,94.4231,94.4603,94.3393,94.3859,10271.0
2016-03-24 13:30:00,101.43,101.53,101.41,101.52,7650.0,94.3859,94.4789,94.3673,94.4696,7650.0
2016-03-24 13:40:00,101.56,101.63,101.52,101.59,10174.0,94.5068,94.572,94.4696,94.5348,10174.0
2016-03-24 13:50:00,101.59,101.81,101.59,101.72,7924.0,94.5348,94.7395,94.5348,94.6557,7924.0
2016-03-24 14:00:00,101.73,101.73,101.52,101.54,6679.0,94.665,94.665,94.4696,94.4882,6679.0
2016-03-24 14:10:00,101.57,101.62,101.51,101.53,8175.0,94.5161,94.5627,94.4603,94.4789,8175.0
2016-03-24 14:20:00,101.54,101.63,101.53,101.6,9762.0,94.4882,94.572,94.4789,94.5441,9762.0
2016-03-24 14:30:00,101.56,101.69,101.49,101.69,9300.0,94.5068,94.6278,94.4417,94.6278,9300.0
2016-03-24 14:40:00,101.67,101.74,101.62,101.73,13840.0,94.6092,94.6743,94.5627,94.665,13840.0
2016-03-24 14:50:00,101.74,101.75,101.58,101.58,9122.0,94.6743,94.6836,94.5254,94.5254,9122.0
2016-03-24 15:00:00,101.6,101.73,101.58,101.65,18799.0,94.5441,94.665,94.5254,94.5906,18799.0
2016-03-24 15:10:00,101.66,101.74,101.65,101.65,8435.0,94.5999,94.6743,94.5906,94.5906,8435.0
2016-03-24 15:20:00,101.68,101.77,101.57,101.75,13096.0,94.6185,94.7023,94.5161,94.6836,13096.0
2016-03-24 15:30:00,101.73,101.78,101.65,101.73,15214.0,94.665,94.7116,94.5906,94.665,15214.0
2016-03-24 15:40:00,101.68,101.74,101.64,101.73,18916.0,94.6185,94.6743,94.5813,94.665,18916.0
2016-03-24 15:50:00,101.75,101.9,101.74,101.89,68912.0,94.6836,94.8232,94.6743,94.8139,68912.0
2016-03-28 09:30:00,101.87,102.15,101.79,101.92,32693.0,94.7953,95.0559,94.7209,94.8418,32693.0
2016-03-28 09:40:00,101.79,102.0,101.6,101.88,40216.0,94.7209,94.9163,94.5441,94.8046,40216.0
2016-03-28 09:50:00,101.83,101.88,101.57,101.66,12892.0,94.7581,94.8046,94.5161,94.5999,12892.0
2016-03-28 10:00:00,101.57,101.75,101.54,101.72,20981.0,94.5161,94.6836,94.4882,94.6557,20981.0
2016-03-28 10:10:00,101.74,101.96,101.64,101.73,8148.0,94.6743,94.8791,94.5813,94.665,8148.0
2016-03-28 10:20:00,101.71,101.89,101.65,101.65,9457.0,94.6464,94.8139,94.5906,94.5906,9457.0
2016-03-28 10:30:00,101.66,101.89,101.65,101.8,9362.0,94.5999,94.8139,94.5906,94.7302,9362.0
2016-03-28 10:40:00,101.71,101.82,101.63,101.8,9537.0,94.6464,94.7488,94.572,94.7302,9537.0
2016-03-28 10:50:00,101.8,101.88,101.7,101.76,8459.0,94.7302,94.8046,94.6371,94.6929,8459.0
2016-03-28 11:00:00,101.76,101.84,101.65,101.68,9762.0,94.6929,94.7674,94.5906,94.6185,9762.0
2016-03-28 11:10:00,101.65,101.98,101.63,101.92,10981.0,94.5906,94.8977,94.572,94.8418,10981.0
2016-03-28 11:20:00,101.85,102.08,101.81,102.01,9335.0,94.7767,94.9907,94.7395,94.9256,9335.0
2016-03-28 11:30:00,102.06,102.11,101.92,101.92,5945.0,94.9721,95.0186,94.8418,94.8418,5945.0
2016-03-28 11:40:00,101.92,102.1,101.87,102.07,14256.0,94.8418,95.0093,94.7953,94.9814,14256.0
2016-03-28 11:50:00,102.04,102.05,101.86,101.98,22744.0,94.9535,94.9628,94.786,94.8977,22744.0
2016-03-28 12:00:00,102.01,102.05,101.88,102.01,18224.0,94.9256,94.9628,94.8046,94.9256,18224.0
2016-03-28 12:10:00,102.01,102.17,101.93,102.1,12467.0,94.9256,95.0745,94.8511,95.0093,12467.0
2016-03-28 12:20:00,102.08,102.16,102.06,102.09,5101.0,94.9907,95.0652,94.9721,95.0,5101.0
2016-03-28 12:30:00,102.07,102.21,102.0,102.2,11080.0,94.9814,95.1117,94.9163,95.1024,11080.0
2016-03-28 12:40:00,102.2,102.3,102.17,102.24,21283.0,95.1024,95.1954,95.0745,95.1396,21283.0
2016-03-28 12:50:00,102.25,102.25,102.09,102.1,7769.0,95.1489,95.1489,95.0,95.0093,7769.0
2016-03-28 13:00:00,102.08,102.15,102.0,102.12,10113.0,94.9907,95.0559,94.9163,95.0279,10113.0
2016-03-28 13:10:00,102.11,102.12,101.94,102.02,10024.0,95.0186,95.0279,94.8604,94.9349,10024.0
2016-03-28 13:20:00,102.01,102.01,101.89,101.9,6925.0,94.9256,94.9256,94.8139,94.8232,6925.0
2016-03-28 13:30:00,101.92,102.01,101.92,101.98,5660.0,94.8418,94.9256,94.8418,94.8977,5660.0
2016-03-28 13:40:00,102.0,102.1,101.97,102.01,9541.0,94.9163,95.0093,94.8884,94.9256,9541.0
2016-03-28 13:50:00,102.01,102.15,102.0,102.15,7215.0,94.9256,95.0559,94.9163,95.0559,7215.0
2016-03-28 14:00:00,102.14,102.29,102.12,102.24,10854.0,95.0466,95.1861,95.0279,95.1396,10854.0
2016-03-28 14:10:00,102.25,102.25,102.14,102.14,20833.0,95.1489,95.1489,95.0466,95.0466,20833.0
2016-03-28 14:20:00,102.13,102.14,101.91,101.92,16974.0,95.0372,95.0466,94.8325,94.8418,16974.0
2016-03-28 14:30:00,101.91,101.93,101.8,101.85,15235.0,94.8325,94.8511,94.7302,94.7767,15235.0
2016-03-28 14:40:00,101.85,102.0,101.73,101.96,70899.0,94.7767,94.9163,94.665,94.8791,70899.0
2016-03-28 14:50:00,101.95,102.0,101.86,101.98,41763.0,94.8698,94.9163,94.786,94.8977,41763.0
2016-03-28 15:00:00,101.97,102.19,101.97,102.07,22061.0,94.8884,95.0931,94.8884,94.9814,22061.0
2016-03-28 15:10:00,102.07,102.31,102.06,102.17,31261.0,94.9814,95.2047,94.9721,95.0745,31261.0
2016-03-28 15:20:00,102.14,102.21,102.02,102.21,30879.0,95.0466,95.1117,94.9349,95.1117,30879.0
2016-03-28 15:30:00,102.18,102.18,101.94,102.06,25002.0,95.0838,95.0838,94.8604,94.9721,25002.0
2016-03-28 15:40:00,102.07,102.22,102.01,102.2,32880.0,94.9814,95.121,94.9256,95.1024,32880.0
2016-03-28 15:50:00,102.13,102.2,101.97,102.05,95820.0,95.0372,95.1024,94.8884,94.9628,95820.0
2016-03-29 09:30:00,101.59,101.76,101.19,101.69,24583.0,94.5348,94.6929,94.1625,94.6278,24583.0
2016-03-29 09:40:00,101.7,101.88,101.51,101.53,10694.0,94.6371,94.8046,94.4603,94.4789,10694.0
2016-03-29 09:50:00,101.52,101.57,101.43,101.5,4350.0,94.4696,94.5161,94.3859,94.451,4350.0
2016-03-29 10:00:00,101.53,101.65,101.31,101.63,28334.0,94.4789,94.5906,94.2742,94.572,28334.0
2016-03-29 10:10:00,101.63,101.75,101.6,101.71,6400.0,94.572,94.6836,94.5441,94.6464,6400.0
2016-03-29 10:20:00,101.65,101.67,101.56,101.57,5750.0,94.5906,94.6092,94.5068,94.5161,5750.0
2016-03-29 10:30:00,101.51,101.61,101.46,101.53,13414.0,94.4603,94.5534,94.4138,94.4789,13414.0
2016-03-29 10:40:00,101.53,101.69,101.46,101.67,11099.0,94.4789,94.6278,94.4138,94.6092,11099.0
2016-03-29 10:50:00,101.65,101.77,101.61,101.71,21058.0,94.5906,94.7023,94.5534,94.6464,21058.0
2016-03-29 11:00:00,101.72,101.8,101.67,101.78,12342.0,94.6557,94.7302,94.6092,94.7116,12342.0
2016-03-29 11:10:00,101.8,101.86,101.69,101.73,18226.0,94.7302,94.786,94.6278,94.665,18226.0
2016-03-29 11:20:00,101.74,101.83,101.71,101.77,8804.0,94.6743,94.7581,94.6464,94.7023,8804.0
2016-03-29 11:30:00,101.71,101.76,101.54,101.68,20523.0,94.6464,94.6929,94.4882,94.6185,20523.0
2016-03-29 11:40:00,101.66,101.75,101.61,101.71,12795.0,94.5999,94.6836,94.5534,94.6464,12795.0
2016-03-29 11:50:00,101.73,101.85,101.62,101.67,11050.0,94.665,94.7767,94.5627,94.6092,11050.0
2016-03-29 12:00:00,101.61,101.74,101.58,101.66,8884.0,94.5534,94.6743,94.5254,94.5999,8884.0
2016-03-29 12:10:00,101.66,101.74,101.61,101.66,12047.0,94.5999,94.6743,94.5534,94.5999,12047.0
2016-03-29 12:20:00,101.76,102.06,101.76,102.06,12101.0,94.6929,94.9721,94.6929,94.9721,12101.0
2016-03-29 12:30:00,102.06,102.28,102.06,102.22,23415.0,94.9721,95.1768,94.9721,95.121,23415.0
2016-03-29 12:40:00,102.21,102.42,102.2,102.24,9800.0,95.1117,95.3071,95.1024,95.1396,9800.0
2016-03-29 12:50:00,102.23,102.3,102.12,102.19,11714.0,95.1303,95.1954,95.0279,95.0931,11714.0
2016-03-29 13:00:00,102.15,102.44,102.12,102.36,26666.0,95.0559,95.3257,95.0279,95.2513,26666.0
2016-03-29 13:10:00,102.33,102.44,102.31,102.38,8487.0,95.2234,95.3257,95.2047,95.2699,8487.0
2016-03-29 13:20:00,102.36,102.46,102.3,102.34,8969.0,95.2513,95.3443,95.1954,95.2327,8969.0
2016-03-29 13:30:00,102.33,102.33,102.19,102.23,6213.0,95.2234,95.2234,95.0931,95.1303,6213.0
2016-03-29 13:40:00,102.31,102.38,102.26,102.37,8375.0,95.2047,95.2699,95.1582,95.2606,8375.0
2016-03-29 13:50:00,102.4,102.43,102.31,102.35,8075.0,95.2885,95.3164,95.2047,95.242,8075.0
2016-03-29 14:00:00,102.33,102.5,102.31,102.46,12854.0,95.2234,95.3816,95.2047,95.3443,12854.0
2016-03-29 14:10:00,102.45,102.57,102.42,102.53,7745.0,95.335,95.4467,95.3071,95.4095,7745.0
2016-03-29 14:20:00,102.51,102.68,102.48,102.63,21228.0,95.3909,95.5491,95.3629,95.5025,21228.0
2016-03-29 14:30:00,102.65,102.86,102.65,102.86,18977.0,95.5211,95.7166,95.5211,95.7166,18977.0
2016-03-29 14:40:00,102.85,102.93,102.8,102.81,9962.0,95.7072,95.7817,95.6607,95.67,9962.0
2016-03-29 14:50:00,102.79,102.8,102.67,102.72,11940.0,95.6514,95.6607,95.5397,95.5863,11940.0
2016-03-29 15:00:00,102.72,102.86,102.7,102.77,34332.0,95.5863,95.7166,95.5677,95.6328,34332.0
2016-03-29 15:10:00,102.77,102.77,102.63,102.67,22109.0,95.6328,95.6328,95.5025,95.5397,22109.0
2016-03-29 15:20:00,102.68,102.7,102.61,102.65,15395.0,95.5491,95.5677,95.4839,95.5211,15395.0
2016-03-29 15:30:00,102.65,102.66,102.53,102.62,21012.0,95.5211,95.5304,95.4095,95.4932,21012.0
2016-03-29 15:40:00,102.62,102.64,102.49,102.64,29185.0,95.4932,95.5118,95.3722,95.5118,29185.0
2016-03-29 15:50:00,102.62,102.68,102.56,102.57,83892.0,95.4932,95.5491,95.4374,95.4467,83892.0
2016-03-30 09:30:00,103.0,103.4,102.81,103.29,36249.0,95.8468,96.2191,95.67,96.1167,36249.0
2016-03-30 09:40:00,103.34,103.4,103.19,103.19,7853.0,96.1632,96.2191,96.0236,96.0236,7853.0
2016-03-30 09:50:00,103.23,103.26,103.04,103.17,18332.0,96.0609,96.0888,95.8841,96.005,18332.0
2016-03-30 10:00:00,103.16,103.16,102.93,103.05,26322.0,95.9957,95.9957,95.7817,95.8934,26322.0
2016-03-30 10:10:00,103.11,103.19,103.0,103.02,10769.0,95.9492,96.0236,95.8468,95.8654,10769.0
2016-03-30 10:20:00,103.05,103.1,102.79,102.85,13116.0,95.8934,95.9399,95.6514,95.7072,13116.0
2016-03-30 10:30:00,102.88,102.97,102.81,102.87,13349.0,95.7352,95.8189,95.67,95.7259,13349.0
2016-03-30 10:40:00,102.86,102.92,102.75,102.81,5813.0,95.7166,95.7724,95.6142,95.67,5813.0
2016-03-30 10:50:00,102.81,102.9,102.79,102.85,6530.0,95.67,95.7538,95.6514,95.7072,6530.0
2016-03-30 11:00:00,102.85,103.07,102.82,102.95,37259.0,95.7072,95.912,95.6793,95.8003,37259.0
2016-03-30 11:10:00,102.95,103.0,102.76,102.82,21646.0,95.8003,95.8468,95.6235,95.6793,21646.0
2016-03-30 11:20:00,102.78,102.82,102.71,102.72,8673.0,95.6421,95.6793,95.577,95.5863,8673.0
2016-03-30 11:30:00,102.69,102.69,102.51,102.59,7313.0,95.5584,95.5584,95.3909,95.4653,7313.0
2016-03-30 11:40:00,102.63,102.74,102.6,102.7,3900.0,95.5025,95.6049,95.4746,95.5677,3900.0
2016-03-30 11:50:00,102.7,102.84,102.68,102.78,8896.0,95.5677,95.6979,95.5491,95.6421,8896.0
2016-03-30 12:00:00,102.78,102.79,102.64,102.73,5204.0,95.6421,95.6514,95.5118,95.5956,5204.0
2016-03-30 12:10:00,102.72,102.86,102.69,102.79,5250.0,95.5863,95.7166,95.5584,95.6514,5250.0
2016-03-30 12:20:00,102.76,102.81,102.61,102.68,6928.0,95.6235,95.67,95.4839,95.5491,6928.0
2016-03-30 12:30:00,102.68,102.78,102.64,102.76,10488.0,95.5491,95.6421,95.5118,95.6235,10488.0
2016-03-30 12:40:00,102.7,102.98,102.67,102.98,16672.0,95.5677,95.8282,95.5397,95.8282,16672.0
2016-03-30 12:50:00,102.94,103.0,102.83,102.95,24364.0,95.791,95.8468,95.6886,95.8003,24364.0
2016-03-30 13:00:00,103.0,103.08,102.91,102.96,9804.0,95.8468,95.9213,95.7631,95.8096,9804.0
2016-03-30 13:10:00,102.96,103.01,102.92,102.96,7350.0,95.8096,95.8561,95.7724,95.8096,7350.0
2016-03-30 13:20:00,102.95,103.11,102.95,103.09,14014.0,95.8003,95.9492,95.8003,95.9306,14014.0
2016-03-30 13:30:00,103.1,103.11,102.98,103.06,6327.0,95.9399,95.9492,95.8282,95.9027,6327.0
2016-03-30 13:40:00,103.1,103.17,103.06,103.17,20496.0,95.9399,96.005,95.9027,96.005,20496.0
2016-03-30 13:50:00,103.17,103.26,103.17,103.17,9985.0,96.005,96.0888,96.005,96.005,9985.0
2016-03-30 14:00:00,103.18,103.31,103.14,103.28,11913.0,96.0143,96.1353,95.9771,96.1074,11913.0
2016-03-30 14:10:00,103.28,103.31,103.13,103.17,12196.0,96.1074,96.1353,95.9678,96.005,12196.0
2016-03-30 14:20:00,103.16,103.21,103.09,103.17,10768.0,95.9957,96.0422,95.9306,96.005,10768.0
2016-03-30 14:30:00,103.22,103.22,103.15,103.2,8236.0,96.0516,96.0516,95.9864,96.0329,8236.0
2016-03-30 14:40:00,103.19,103.25,103.1,103.21,10172.0,96.0236,96.0795,95.9399,96.0422,10172.0
2016-03-30 14:50:00,103.21,103.27,103.19,103.23,21906.0,96.0422,96.0981,96.0236,96.0609,21906.0
2016-03-30 15:00:00,103.22,103.33,103.21,103.33,15977.0,96.0516,96.1539,96.0422,96.1539,15977.0
2016-03-30 15:10:00,103.3,103.34,103.25,103.31,20515.0,96.126,96.1632,96.0795,96.1353,20515.0
2016-03-30 15:20:00,103.3,103.36,103.28,103.29,21100.0,96.126,96.1818,96.1074,96.1167,21100.0
2016-03-30 15:30:00,103.3,103.31,103.19,103.28,18495.0,96.126,96.1353,96.0236,96.1074,18495.0
2016-03-30 15:40:00,103.28,103.3,103.15,103.15,17828.0,96.1074,96.126,95.9864,95.9864,17828.0
2016-03-30 15:50:00,103.15,103.19,102.95,103.18,141386.0,95.9864,96.0236,95.8003,96.0143,141386.0
2016-03-31 09:30:00,102.89,103.35,102.47,103.35,48834.0,95.7445,96.1725,95.3536,96.1725,48834.0
2016-03-31 09:40:00,103.26,103.43,103.23,103.4,15433.0,96.0888,96.247,96.0609,96.2191,15433.0
2016-03-31 09:50:00,103.4,103.54,103.3,103.35,16114.0,96.2191,96.3493,96.126,96.1725,16114.0
2016-03-31 10:00:00,103.37,103.51,103.34,103.43,11770.0,96.1911,96.3214,96.1632,96.247,11770.0
2016-03-31 10:10:00,103.45,103.54,103.42,103.43,25242.0,96.2656,96.3493,96.2377,96.247,25242.0
2016-03-31 10:20:00,103.49,103.72,103.45,103.65,9113.0,96.3028,96.5168,96.2656,96.4517,9113.0
2016-03-31 10:30:00,103.63,103.77,103.6,103.67,14328.0,96.4331,96.5634,96.4052,96.4703,14328.0
2016-03-31 10:40:00,103.68,103.83,103.67,103.67,22986.0,96.4796,96.6192,96.4703,96.4703,22986.0
2016-03-31 10:50:00,103.7,104.09,103.7,104.04,33110.0,96.4982,96.8611,96.4982,96.8146,33110.0
2016-03-31 11:00:00,104.0,104.13,103.85,104.06,14310.0,96.7774,96.8984,96.6378,96.8332,14310.0
2016-03-31 11:10:00,104.04,104.44,104.03,104.41,29288.0,96.8146,97.1868,96.8053,97.1589,29288.0
2016-03-31 11:20:00,104.45,104.47,104.35,104.43,22720.0,97.1961,97.2147,97.1031,97.1775,22720.0
2016-03-31 11:30:00,104.44,104.51,104.15,104.24,19959.0,97.1868,97.252,96.917,97.0007,19959.0
2016-03-31 11:40:00,104.25,104.37,104.25,104.33,7051.0,97.01,97.1217,97.01,97.0845,7051.0
2016-03-31 11:50:00,104.33,104.37,104.18,104.27,17547.0,97.0845,97.1217,96.9449,97.0286,17547.0
2016-03-31 12:00:00,104.28,104.3,104.19,104.23,10743.0,97.0379,97.0565,96.9542,96.9914,10743.0
2016-03-31 12:10:00,104.19,104.28,104.19,104.27,11897.0,96.9542,97.0379,96.9542,97.0286,11897.0
2016-03-31 12:20:00,104.28,104.4,104.28,104.4,7877.0,97.0379,97.1496,97.0379,97.1496,7877.0
2016-03-31 12:30:00,104.39,104.45,104.34,104.43,11438.0,97.1403,97.1961,97.0938,97.1775,11438.0
2016-03-31 12:40:00,104.42,104.49,104.42,104.46,11344.0,97.1682,97.2334,97.1682,97.2054,11344.0
2016-03-31 12:50:00,104.45,104.51,104.43,104.49,17422.0,97.1961,97.252,97.1775,97.2334,17422.0
2016-03-31 13:00:00,104.46,104.48,104.4,104.43,16403.0,97.2054,97.224,97.1496,97.1775,16403.0
2016-03-31 13:10:00,104.42,104.42,104.29,104.33,17714.0,97.1682,97.1682,97.0472,97.0845,17714.0
2016-03-31 13:20:00,104.35,104.46,104.33,104.41,36513.0,97.1031,97.2054,97.0845,97.1589,36513.0
2016-03-31 13:30:00,104.4,104.4,104.3,104.32,12889.0,97.1496,97.1496,97.0565,97.0752,12889.0
2016-03-31 13:40:00,104.31,104.36,104.28,104.34,13349.0,97.0659,97.1124,97.0379,97.0938,13349.0
2016-03-31 13:50:00,104.33,104.42,104.25,104.37,70752.0,97.0845,97.1682,97.01,97.1217,70752.0
2016-03-31 14:00:00,104.37,104.39,104.02,104.19,70684.0,97.1217,97.1403,96.796,96.9542,70684.0
2016-03-31 14:10:00,104.18,104.18,104.07,104.14,14454.0,96.9449,96.9449,96.8425,96.9077,14454.0
2016-03-31 14:20:00,104.14,104.16,104.07,104.09,20424.0,96.9077,96.9263,96.8425,96.8611,20424.0
2016-03-31 14:30:00,104.05,104.15,104.04,104.05,28017.0,96.8239,96.917,96.8146,96.8239,28017.0
2016-03-31 14:40:00,104.04,104.08,103.93,104.04,39122.0,96.8146,96.8518,96.7122,96.8146,39122.0
2016-03-31 14:50:00,104.01,104.06,103.94,103.97,32355.0,96.7867,96.8332,96.7215,96.7495,32355.0
2016-03-31 15:00:00,103.95,104.02,103.9,103.92,52986.0,96.7309,96.796,96.6843,96.7029,52986.0
2016-03-31 15:10:00,103.92,103.98,103.89,103.9,37535.0,96.7029,96.7588,96.675,96.6843,37535.0
2016-03-31 15:20:00,103.91,104.0,103.9,103.95,34890.0,96.6936,96.7774,96.6843,96.7309,34890.0
2016-03-31 15:30:00,103.96,104.1,103.96,104.04,35109.0,96.7402,96.8704,96.7402,96.8146,35109.0
2016-03-31 15:40:00,104.04,104.19,103.92,104.12,38597.0,96.8146,96.9542,96.7029,96.889,38597.0
2016-03-31 15:50:00,104.13,104.22,103.93,103.96,157729.0,96.8984,96.9821,96.7122,96.7402,157729.0
2016-04-01 09:30:00,103.7,104.04,103.52,103.94,37025.0,96.4982,96.8146,96.3307,96.7215,37025.0
2016-04-01 09:40:00,103.94,104.19,103.84,104.11,19079.0,96.7215,96.9542,96.6285,96.8797,19079.0
2016-04-01 09:50:00,104.09,104.19,103.93,104.08,12751.0,96.8611,96.9542,96.7122,96.8518,12751.0
2016-04-01 10:00:00,104.08,104.4,103.94,104.18,10743.0,96.8518,97.1496,96.7215,96.9449,10743.0
2016-04-01 10:10:00,104.17,104.3,104.16,104.24,6800.0,96.9356,97.0565,96.9263,97.0007,6800.0
2016-04-01 10:20:00,104.32,104.33,104.19,104.24,29198.0,97.0752,97.0845,96.9542,97.0007,29198.0
2016-04-01 10:30:00,104.23,104.47,104.16,104.43,16368.0,96.9914,97.2147,96.9263,97.1775,16368.0
2016-04-01 10:40:00,104.46,104.51,104.3,104.3,6600.0,97.2054,97.252,97.0565,97.0565,6600.0
2016-04-01 10:50:00,104.32,104.48,104.24,104.42,10709.0,97.0752,97.224,97.0007,97.1682,10709.0
2016-04-01 11:00:00,104.48,104.48,104.3,104.32,7147.0,97.224,97.224,97.0565,97.0752,7147.0
2016-04-01 11:10:00,104.32,104.38,104.28,104.31,9150.0,97.0752,97.131,97.0379,97.0659,9150.0
2016-04-01 11:20:00,104.33,104.42,104.26,104.36,14534.0,97.0845,97.1682,97.0193,97.1124,14534.0
2016-04-01 11:30:00,104.4,104.42,104.29,104.29,3791.0,97.1496,97.1682,97.0472,97.0472,3791.0
2016-04-01 11:40:00,104.33,104.4,104.28,104.32,16759.0,97.0845,97.1496,97.0379,97.0752,16759.0
2016-04-01 11:50:00,104.33,104.36,104.26,104.32,30495.0,97.0845,97.1124,97.0193,97.0752,30495.0
2016-04-01 12:00:00,104.33,104.37,104.29,104.33,10200.0,97.0845,97.1217,97.0472,97.0845,10200.0
2016-04-01 12:10:00,104.33,104.35,104.29,104.3,16325.0,97.0845,97.1031,97.0472,97.0565,16325.0
2016-04-01 12:20:00,104.29,104.33,104.18,104.25,49336.0,97.0472,97.0845,96.9449,97.01,49336.0
2016-04-01 12:30:00,104.2,104.3,104.19,104.26,16099.0,96.9635,97.0565,96.9542,97.0193,16099.0
2016-04-01 12:40:00,104.28,104.33,104.26,104.3,5000.0,97.0379,97.0845,97.0193,97.0565,5000.0
2016-04-01 12:50:00,104.31,104.35,104.25,104.29,6348.0,97.0659,97.1031,97.01,97.0472,6348.0
2016-04-01 13:00:00,104.28,104.32,104.25,104.27,7500.0,97.0379,97.0752,97.01,97.0286,7500.0
2016-04-01 13:10:00,104.28,104.34,104.26,104.27,7412.0,97.0379,97.0938,97.0193,97.0286,7412.0
2016-04-01 13:20:00,104.27,104.36,104.27,104.32,7826.0,97.0286,97.1124,97.0286,97.0752,7826.0
2016-04-01 13:30:00,104.31,104.37,104.3,104.35,7292.0,97.0659,97.1217,97.0565,97.1031,7292.0
2016-04-01 13:40:00,104.35,104.48,104.35,104.41,8539.0,97.1031,97.224,97.1031,97.1589,8539.0
2016-04-01 13:50:00,104.41,104.46,104.34,104.35,5525.0,97.1589,97.2054,97.0938,97.1031,5525.0
2016-04-01 14:00:00,104.34,104.37,104.27,104.35,9054.0,97.0938,97.1217,97.0286,97.1031,9054.0
2016-04-01 14:10:00,104.38,104.4,104.28,104.31,9977.0,97.131,97.1496,97.0379,97.0659,9977.0
2016-04-01 14:20:00,104.32,104.39,104.3,104.32,7267.0,97.0752,97.1403,97.0565,97.0752,7267.0
2016-04-01 14:30:00,104.35,104.5,104.33,104.48,13985.0,97.1031,97.2427,97.0845,97.224,13985.0
2016-04-01 14:40:00,104.49,104.63,104.46,104.56,9699.0,97.2334,97.3636,97.2054,97.2985,9699.0
2016-04-01 14:50:00,104.55,104.56,104.45,104.45,6388.0,97.2892,97.2985,97.1961,97.1961,6388.0
2016-04-01 15:00:00,104.47,104.54,104.47,104.51,9494.0,97.2147,97.2799,97.2147,97.252,9494.0
2016-04-01 15:10:00,104.52,104.54,104.43,104.47,10745.0,97.2613,97.2799,97.1775,97.2147,10745.0
2016-04-01 15:20:00,104.46,104.47,104.4,104.45,10914.0,97.2054,97.2147,97.1496,97.1961,10914.0
2016-04-01 15:30:00,104.46,104.62,104.45,104.6,16136.0,97.2054,97.3543,97.1961,97.3357,16136.0
2016-04-01 15:40:00,104.6,104.67,104.59,104.67,32257.0,97.3357,97.4009,97.3264,97.4009,32257.0
2016-04-01 15:50:00,104.68,104.78,104.57,104.69,62046.0,97.4102,97.5032,97.3078,97.4195,62046.0
2016-04-04 09:30:00,104.91,105.19,104.63,105.05,36578.0,97.6242,97.8847,97.3636,97.7545,36578.0
2016-04-04 09:40:00,105.05,105.17,104.97,105.07,10681.0,97.7545,97.8661,97.68,97.7731,10681.0
2016-04-04 09:50:00,104.99,105.04,104.84,105.04,10781.0,97.6986,97.7452,97.559,97.7452,10781.0
2016-04-04 10:00:00,105.03,105.19,104.95,105.14,15509.0,97.7359,97.8847,97.6614,97.8382,15509.0
2016-04-04 10:10:00,105.13,105.28,104.94,105.06,27898.0,97.8289,97.9685,97.6521,97.7638,27898.0
2016-04-04 10:20:00,105.1,105.27,105.05,105.08,4794.0,97.801,97.9592,97.7545,97.7824,4794.0
2016-04-04 10:30:00,105.09,105.09,104.87,104.88,10887.0,97.7917,97.7917,97.587,97.5963,10887.0
2016-04-04 10:40:00,104.86,105.0,104.8,104.93,18188.0,97.5777,97.7079,97.5218,97.6428,18188.0
2016-04-04 10:50:00,104.95,104.99,104.84,104.84,26345.0,97.6614,97.6986,97.559,97.559,26345.0
2016-04-04 11:00:00,104.84,105.07,104.84,105.06,20840.0,97.559,97.7731,97.559,97.7638,20840.0
2016-04-04 11:10:00,105.05,105.14,104.95,105.11,11270.0,97.7545,97.8382,97.6614,97.8103,11270.0
2016-04-04 11:20:00,105.1,105.13,104.97,105.03,12690.0,97.801,97.8289,97.68,97.7359,12690.0
2016-04-04 11:30:00,105.02,105.1,105.0,105.04,9085.0,97.7265,97.801,97.7079,97.7452,9085.0
2016-04-04 11:40:00,105.05,105.06,104.99,105.05,10043.0,97.7545,97.7638,97.6986,97.7545,10043.0
2016-04-04 11:50:00,105.03,105.06,105.01,105.01,4246.0,97.7359,97.7638,97.7172,97.7172,4246.0
2016-04-04 12:00:00,105.04,105.16,105.0,105.12,10515.0,97.7452,97.8568,97.7079,97.8196,10515.0
2016-04-04 12:10:00,105.08,105.12,105.03,105.11,4450.0,97.7824,97.8196,97.7359,97.8103,4450.0
2016-04-04 12:20:00,105.12,105.18,105.08,105.09,5854.0,97.8196,97.8754,97.7824,97.7917,5854.0
2016-04-04 12:30:00,105.07,105.07,105.0,105.03,4960.0,97.7731,97.7731,97.7079,97.7359,4960.0
2016-04-04 12:40:00,105.0,105.07,105.0,105.0,5993.0,97.7079,97.7731,97.7079,97.7079,5993.0
2016-04-04 12:50:00,105.05,105.1,104.98,105.0,10221.0,97.7545,97.801,97.6893,97.7079,10221.0
2016-04-04 13:00:00,105.01,105.04,104.99,105.04,13784.0,97.7172,97.7452,97.6986,97.7452,13784.0
2016-04-04 13:10:00,105.03,105.04,104.97,104.99,10712.0,97.7359,97.7452,97.68,97.6986,10712.0
2016-04-04 13:20:00,104.99,105.04,104.97,104.99,6100.0,97.6986,97.7452,97.68,97.6986,6100.0
2016-04-04 13:30:00,104.99,104.99,104.87,104.91,6323.0,97.6986,97.6986,97.587,97.6242,6323.0
2016-04-04 13:40:00,104.91,104.94,104.87,104.92,5135.0,97.6242,97.6521,97.587,97.6335,5135.0
2016-04-04 13:50:00,104.94,104.99,104.87,104.93,9022.0,97.6521,97.6986,97.587,97.6428,9022.0
2016-04-04 14:00:00,104.91,104.91,104.79,104.8,13752.0,97.6242,97.6242,97.5125,97.5218,13752.0
2016-04-04 14:10:00,104.78,104.81,104.73,104.77,15694.0,97.5032,97.5311,97.4567,97.4939,15694.0
2016-04-04 14:20:00,104.79,104.82,104.72,104.82,24200.0,97.5125,97.5404,97.4474,97.5404,24200.0
2016-04-04 14:30:00,104.81,104.92,104.81,104.84,10975.0,97.5311,97.6335,97.5311,97.559,10975.0
2016-04-04 14:40:00,104.85,104.88,104.82,104.82,23052.0,97.5684,97.5963,97.5404,97.5404,23052.0
2016-04-04 14:50:00,104.85,104.85,104.71,104.78,11376.0,97.5684,97.5684,97.4381,97.5032,11376.0
2016-04-04 15:00:00,104.77,104.97,104.75,104.95,18759.0,97.4939,97.68,97.4753,97.6614,18759.0
2016-04-04 15:10:00,104.95,104.97,104.92,104.95,27220.0,97.6614,97.68,97.6335,97.6614,27220.0
2016-04-04 15:20:00,104.94,104.94,104.83,104.84,25895.0,97.6521,97.6521,97.5497,97.559,25895.0
2016-04-04 15:30:00,104.84,104.94,104.81,104.82,33075.0,97.559,97.6521,97.5311,97.5404,33075.0
2016-04-04 15:40:00,104.82,104.92,104.82,104.89,45398.0,97.5404,97.6335,97.5404,97.6056,45398.0
2016-04-04 15:50:00,104.86,104.99,104.84,104.95,72676.0,97.5777,97.6986,97.559,97.6614,72676.0
2016-04-05 09:30:00,104.43,104.86,103.98,104.52,21856.0,97.1775,97.5777,96.7588,97.2613,21856.0
2016-04-05 09:40:00,104.53,104.53,104.08,104.25,29040.0,97.2706,97.2706,96.8518,97.01,29040.0
2016-04-05 09:50:00,104.25,104.45,104.23,104.34,12708.0,97.01,97.1961,96.9914,97.0938,12708.0
2016-04-05 10:00:00,104.33,104.8,104.3,104.59,18094.0,97.0845,97.5218,97.0565,97.3264,18094.0
2016-04-05 10:10:00,104.55,104.75,104.55,104.72,36827.0,97.2892,97.4753,97.2892,97.4474,36827.0
2016-04-05 10:20:00,104.68,104.7,104.39,104.48,74027.0,97.4102,97.4288,97.1403,97.224,74027.0
2016-04-05 10:30:00,104.53,104.53,104.3,104.34,18569.0,97.2706,97.2706,97.0565,97.0938,18569.0
2016-04-05 10:40:00,104.4,104.6,104.32,104.6,8620.0,97.1496,97.3357,97.0752,97.3357,8620.0
2016-04-05 10:50:00,104.59,104.59,104.43,104.48,7800.0,97.3264,97.3264,97.1775,97.224,7800.0
2016-04-05 11:00:00,104.49,104.64,104.43,104.62,16832.0,97.2334,97.3729,97.1775,97.3543,16832.0
2016-04-05 11:10:00,104.64,104.64,104.43,104.52,7000.0,97.3729,97.3729,97.1775,97.2613,7000.0
2016-04-05 11:20:00,104.52,104.61,104.42,104.46,7184.0,97.2613,97.345,97.1682,97.2054,7184.0
2016-04-05 11:30:00,104.48,104.57,104.33,104.38,12376.0,97.224,97.3078,97.0845,97.131,12376.0
2016-04-05 11:40:00,104.39,104.45,104.33,104.36,7875.0,97.1403,97.1961,97.0845,97.1124,7875.0
2016-04-05 11:50:00,104.39,104.39,104.3,104.31,8725.0,97.1403,97.1403,97.0565,97.0659,8725.0
2016-04-05 12:00:00,104.34,104.4,104.32,104.35,7204.0,97.0938,97.1496,97.0752,97.1031,7204.0
2016-04-05 12:10:00,104.36,104.38,104.13,104.13,8355.0,97.1124,97.131,96.8984,96.8984,8355.0
2016-04-05 12:20:00,104.13,104.15,104.05,104.14,11436.0,96.8984,96.917,96.8239,96.9077,11436.0
2016-04-05 12:30:00,104.1,104.27,104.04,104.26,5725.0,96.8704,97.0286,96.8146,97.0193,5725.0
2016-04-05 12:40:00,104.24,104.38,104.22,104.3,7263.0,97.0007,97.131,96.9821,97.0565,7263.0
2016-04-05 12:50:00,104.3,104.31,104.05,104.11,14372.0,97.0565,97.0659,96.8239,96.8797,14372.0
2016-04-05 13:00:00,104.11,104.2,104.11,104.14,22800.0,96.8797,96.9635,96.8797,96.9077,22800.0
2016-04-05 13:10:00,104.1,104.23,104.1,104.13,4000.0,96.8704,96.9914,96.8704,96.8984,4000.0
2016-04-05 13:20:00,104.15,104.26,104.11,104.26,9481.0,96.917,97.0193,96.8797,97.0193,9481.0
2016-04-05 13:30:00,104.28,104.28,104.22,104.23,7942.0,97.0379,97.0379,96.9821,96.9914,7942.0
2016-04-05 13:40:00,104.25,104.27,104.18,104.2,11819.0,97.01,97.0286,96.9449,96.9635,11819.0
2016-04-05 13:50:00,104.21,104.42,104.2,104.36,8400.0,96.9728,97.1682,96.9635,97.1124,8400.0
2016-04-05 14:00:00,104.35,104.36,104.25,104.29,24949.0,97.1031,97.1124,97.01,97.0472,24949.0
2016-04-05 14:10:00,104.27,104.34,104.19,104.33,9840.0,97.0286,97.0938,96.9542,97.0845,9840.0
2016-04-05 14:20:00,104.33,104.41,104.24,104.41,7598.0,97.0845,97.1589,97.0007,97.1589,7598.0
2016-04-05 14:30:00,104.4,104.54,104.34,104.37,9550.0,97.1496,97.2799,97.0938,97.1217,9550.0
2016-04-05 14:40:00,104.41,104.48,104.38,104.38,24365.0,97.1589,97.224,97.131,97.131,24365.0
2016-04-05 14:50:00,104.4,104.42,104.25,104.3,8926.0,97.1496,97.1682,97.01,97.0565,8926.0
2016-04-05 15:00:00,104.28,104.32,104.13,104.15,28061.0,97.0379,97.0752,96.8984,96.917,28061.0
2016-04-05 15:10:00,104.13,104.13,104.05,104.11,26754.0,96.8984,96.8984,96.8239,96.8797,26754.0
2016-04-05 15:20:00,104.1,104.13,104.0,104.03,26645.0,96.8704,96.8984,96.7774,96.8053,26645.0
2016-04-05 15:30:00,104.03,104.11,103.98,104.1,32659.0,96.8053,96.8797,96.7588,96.8704,32659.0
2016-04-05 15:40:00,104.1,104.11,103.96,103.98,31409.0,96.8704,96.8797,96.7402,96.7588,31409.0
2016-04-05 15:50:00,104.01,104.01,103.78,103.9,70590.0,96.7867,96.7867,96.5727,96.6843,70590.0
2016-04-06 09:30:00,103.92,104.35,103.66,103.72,21579.0,96.7029,97.1031,96.461,96.5168,21579.0
2016-04-06 09:40:00,103.71,103.81,103.59,103.73,8730.0,96.5075,96.6006,96.3959,96.5261,8730.0
2016-04-06 09:50:00,103.76,104.07,103.76,103.93,7150.0,96.554,96.8425,96.554,96.7122,7150.0
2016-04-06 10:00:00,104.0,104.19,103.87,103.94,15811.0,96.7774,96.9542,96.6564,96.7215,15811.0
2016-04-06 10:10:00,103.95,104.14,103.73,103.74,14297.0,96.7309,96.9077,96.5261,96.5354,14297.0
2016-04-06 10:20:00,103.73,103.99,103.64,103.95,13100.0,96.5261,96.7681,96.4424,96.7309,13100.0
2016-04-06 10:30:00,103.96,104.02,103.75,103.98,22861.0,96.7402,96.796,96.5447,96.7588,22861.0
2016-04-06 10:40:00,104.04,104.39,104.04,104.35,7160.0,96.8146,97.1403,96.8146,97.1031,7160.0
2016-04-06 10:50:00,104.34,104.47,104.26,104.47,12254.0,97.0938,97.2147,97.0193,97.2147,12254.0
2016-04-06 11:00:00,104.46,104.55,104.38,104.55,8200.0,97.2054,97.2892,97.131,97.2892,8200.0
2016-04-06 11:10:00,104.53,104.68,104.5,104.63,6274.0,97.2706,97.4102,97.2427,97.3636,6274.0
2016-04-06 11:20:00,104.63,104.9,104.63,104.9,19014.0,97.3636,97.6149,97.3636,97.6149,19014.0
2016-04-06 11:30:00,104.89,104.98,104.81,104.82,28083.0,97.6056,97.6893,97.5311,97.5404,28083.0
2016-04-06 11:40:00,104.85,104.86,104.7,104.7,11815.0,97.5684,97.5777,97.4288,97.4288,11815.0
2016-04-06 11:50:00,104.69,104.69,104.51,104.53,9232.0,97.4195,97.4195,97.252,97.2706,9232.0
2016-04-06 12:00:00,104.57,104.62,104.42,104.45,7665.0,97.3078,97.3543,97.1682,97.1961,7665.0
2016-04-06 12:10:00,104.45,104.57,104.42,104.56,6219.0,97.1961,97.3078,97.1682,97.2985,6219.0
2016-04-06 12:20:00,104.58,104.58,104.52,104.55,10361.0,97.3171,97.3171,97.2613,97.2892,10361.0
2016-04-06 12:30:00,104.57,104.75,104.57,104.68,8784.0,97.3078,97.4753,97.3078,97.4102,8784.0
2016-04-06 12:40:00,104.67,104.85,104.67,104.76,7648.0,97.4009,97.5684,97.4009,97.4846,7648.0
2016-04-06 12:50:00,104.74,104.78,104.65,104.65,10054.0,97.466,97.5032,97.3822,97.3822,10054.0
2016-04-06 13:00:00,104.65,104.79,104.64,104.79,8618.0,97.3822,97.5125,97.3729,97.5125,8618.0
2016-04-06 13:10:00,104.82,104.93,104.78,104.78,17200.0,97.5404,97.6428,97.5032,97.5032,17200.0
2016-04-06 13:20:00,104.79,104.92,104.79,104.81,10994.0,97.5125,97.6335,97.5125,97.5311,10994.0
2016-04-06 13:30:00,104.78,104.83,104.72,104.81,23132.0,97.5032,97.5497,97.4474,97.5311,23132.0
2016-04-06 13:40:00,104.81,104.9,104.79,104.88,10537.0,97.5311,97.6149,97.5125,97.5963,10537.0
2016-04-06 13:50:00,104.9,104.9,104.74,104.79,9920.0,97.6149,97.6149,97.466,97.5125,9920.0
2016-04-06 14:00:00,104.8,104.84,104.67,104.69,17649.0,97.5218,97.559,97.4009,97.4195,17649.0
2016-04-06 14:10:00,104.68,104.75,104.61,104.7,10354.0,97.4102,97.4753,97.345,97.4288,10354.0
2016-04-06 14:20:00,104.72,104.79,104.68,104.77,25519.0,97.4474,97.5125,97.4102,97.4939,25519.0
2016-04-06 14:30:00,104.76,104.85,104.63,104.67,11868.0,97.4846,97.5684,97.3636,97.4009,11868.0
2016-04-06 14:40:00,104.69,104.77,104.67,104.75,10806.0,97.4195,97.4939,97.4009,97.4753,10806.0
2016-04-06 14:50:00,104.78,105.06,104.73,105.04,21871.0,97.5032,97.7638,97.4567,97.7452,21871.0
2016-04-06 15:00:00,105.02,105.29,105.0,105.29,22617.0,97.7265,97.9778,97.7079,97.9778,22617.0
2016-04-06 15:10:00,105.28,105.32,105.14,105.21,19809.0,97.9685,98.0057,97.8382,97.9033,19809.0
2016-04-06 15:20:00,105.19,105.22,105.08,105.12,16408.0,97.8847,97.9127,97.7824,97.8196,16408.0
2016-04-06 15:30:00,105.15,105.18,104.98,104.98,19459.0,97.8475,97.8754,97.6893,97.6893,19459.0
2016-04-06 15:40:00,105.01,105.13,104.99,105.13,24142.0,97.7172,97.8289,97.6986,97.8289,24142.0
2016-04-06 15:50:00,105.12,105.19,105.09,105.13,48736.0,97.8196,97.8847,97.7917,97.8289,48736.0
2016-04-07 09:30:00,104.34,104.44,103.84,104.0,22175.0,97.3761,97.4694,96.9095,97.0588,22175.0
2016-04-07 09:40:00,104.0,104.15,103.86,103.86,21152.0,97.0588,97.1988,96.9281,96.9281,21152.0
2016-04-07 09:50:00,103.95,104.19,103.89,104.08,9125.0,97.0121,97.2361,96.9561,97.1335,9125.0
2016-04-07 10:00:00,104.07,104.27,104.01,104.08,9811.0,97.1241,97.3108,97.0681,97.1335,9811.0
2016-04-07 10:10:00,104.09,104.09,103.84,103.86,14687.0,97.1428,97.1428,96.9095,96.9281,14687.0
2016-04-07 10:20:00,103.86,103.95,103.79,103.79,8510.0,96.9281,97.0121,96.8628,96.8628,8510.0
2016-04-07 10:30:00,103.77,103.92,103.75,103.85,40898.0,96.8441,96.9841,96.8255,96.9188,40898.0
2016-04-07 10:40:00,103.83,103.85,103.66,103.81,7954.0,96.9001,96.9188,96.7415,96.8815,7954.0
2016-04-07 10:50:00,103.81,103.82,103.61,103.68,10532.0,96.8815,96.8908,96.6948,96.7602,10532.0
2016-04-07 11:00:00,103.71,103.74,103.31,103.36,28710.0,96.7881,96.8161,96.4148,96.4615,28710.0
2016-04-07 11:10:00,103.42,103.62,103.38,103.52,7528.0,96.5175,96.7042,96.4802,96.6108,7528.0
2016-04-07 11:20:00,103.5,103.63,103.43,103.63,12306.0,96.5922,96.7135,96.5268,96.7135,12306.0
2016-04-07 11:30:00,103.62,103.83,103.61,103.76,6620.0,96.7042,96.9001,96.6948,96.8348,6620.0
2016-04-07 11:40:00,103.75,103.79,103.67,103.76,11996.0,96.8255,96.8628,96.7508,96.8348,11996.0
2016-04-07 11:50:00,103.78,103.79,103.63,103.67,14559.0,96.8535,96.8628,96.7135,96.7508,14559.0
2016-04-07 12:00:00,103.68,103.77,103.4,103.45,27926.0,96.7602,96.8441,96.4988,96.5455,27926.0
2016-04-07 12:10:00,103.44,103.44,103.2,103.26,13260.0,96.5362,96.5362,96.3122,96.3682,13260.0
2016-04-07 12:20:00,103.23,103.29,103.18,103.27,5614.0,96.3402,96.3962,96.2935,96.3775,5614.0
2016-04-07 12:30:00,103.26,103.26,103.09,103.26,5314.0,96.3682,96.3682,96.2095,96.3682,5314.0
2016-04-07 12:40:00,103.33,103.39,103.26,103.39,17521.0,96.4335,96.4895,96.3682,96.4895,17521.0
2016-04-07 12:50:00,103.38,103.45,103.3,103.43,9866.0,96.4802,96.5455,96.4055,96.5268,9866.0
2016-04-07 13:00:00,103.42,103.55,103.38,103.55,13041.0,96.5175,96.6388,96.4802,96.6388,13041.0
2016-04-07 13:10:00,103.56,103.71,103.53,103.55,7880.0,96.6482,96.7881,96.6202,96.6388,7880.0
2016-04-07 13:20:00,103.56,103.62,103.49,103.5,5958.0,96.6482,96.7042,96.5828,96.5922,5958.0
2016-04-07 13:30:00,103.49,103.52,103.26,103.33,60352.0,96.5828,96.6108,96.3682,96.4335,60352.0
2016-04-07 13:40:00,103.35,103.35,103.17,103.17,31454.0,96.4522,96.4522,96.2842,96.2842,31454.0
2016-04-07 13:50:00,103.15,103.24,102.97,103.01,13802.0,96.2655,96.3495,96.0975,96.1349,13802.0
2016-04-07 14:00:00,102.98,102.98,102.79,102.79,29047.0,96.1069,96.1069,95.9296,95.9296,29047.0
2016-04-07 14:10:00,102.77,102.84,102.64,102.79,46894.0,95.9109,95.9762,95.7896,95.9296,46894.0
2016-04-07 14:20:00,102.77,102.91,102.76,102.88,19231.0,95.9109,96.0415,95.9016,96.0135,19231.0
2016-04-07 14:30:00,102.89,103.0,102.88,102.94,19004.0,96.0229,96.1255,96.0135,96.0695,19004.0
2016-04-07 14:40:00,102.91,102.91,102.68,102.74,36815.0,96.0415,96.0415,95.8269,95.8829,36815.0
2016-04-07 14:50:00,102.75,102.83,102.68,102.74,18336.0,95.8922,95.9669,95.8269,95.8829,18336.0
2016-04-07 15:00:00,102.73,102.99,102.7,102.99,25618.0,95.8736,96.1162,95.8456,96.1162,25618.0
2016-04-07 15:10:00,102.98,103.04,102.93,102.93,16384.0,96.1069,96.1629,96.0602,96.0602,16384.0
2016-04-07 15:20:00,102.92,103.05,102.92,102.97,18051.0,96.0509,96.1722,96.0509,96.0975,18051.0
2016-04-07 15:30:00,102.98,103.07,102.9,102.97,31014.0,96.1069,96.1909,96.0322,96.0975,31014.0
2016-04-07 15:40:00,102.96,103.14,102.9,103.07,45691.0,96.0882,96.2562,96.0322,96.1909,45691.0
2016-04-07 15:50:00,103.09,103.21,102.93,103.18,163686.0,96.2095,96.3215,96.0602,96.2935,163686.0
2016-04-08 09:30:00,103.86,104.11,103.54,103.82,20564.0,96.9281,97.1615,96.6295,96.8908,20564.0
2016-04-08 09:40:00,103.83,103.94,103.5,103.63,12549.0,96.9001,97.0028,96.5922,96.7135,12549.0
2016-04-08 09:50:00,103.7,104.02,103.6,103.92,11800.0,96.7788,97.0775,96.6855,96.9841,11800.0
2016-04-08 10:00:00,103.91,104.01,103.71,103.9,12200.0,96.9748,97.0681,96.7881,96.9655,12200.0
2016-04-08 10:10:00,103.92,104.02,103.77,104.0,6889.0,96.9841,97.0775,96.8441,97.0588,6889.0
2016-04-08 10:20:00,104.01,104.02,103.83,103.87,12200.0,97.0681,97.0775,96.9001,96.9375,12200.0
2016-04-08 10:30:00,103.88,103.88,103.72,103.78,10595.0,96.9468,96.9468,96.7975,96.8535,10595.0
2016-04-08 10:40:00,103.78,103.88,103.77,103.88,6252.0,96.8535,96.9468,96.8441,96.9468,6252.0
2016-04-08 10:50:00,103.9,103.9,103.56,103.56,8665.0,96.9655,96.9655,96.6482,96.6482,8665.0
2016-04-08 11:00:00,103.58,103.77,103.55,103.67,10550.0,96.6668,96.8441,96.6388,96.7508,10550.0
2016-04-08 11:10:00,103.65,103.66,103.37,103.42,8476.0,96.7322,96.7415,96.4708,96.5175,8476.0
2016-04-08 11:20:00,103.44,103.48,103.34,103.37,5861.0,96.5362,96.5735,96.4428,96.4708,5861.0
2016-04-08 11:30:00,103.36,103.38,103.08,103.1,5700.0,96.4615,96.4802,96.2002,96.2189,5700.0
2016-04-08 11:40:00,103.07,103.17,103.0,103.0,6031.0,96.1909,96.2842,96.1255,96.1255,6031.0
2016-04-08 11:50:00,102.97,103.17,102.95,103.15,6200.0,96.0975,96.2842,96.0789,96.2655,6200.0
2016-04-08 12:00:00,103.16,103.18,102.96,103.17,11500.0,96.2749,96.2935,96.0882,96.2842,11500.0
2016-04-08 12:10:00,103.17,103.25,103.07,103.08,6600.0,96.2842,96.3588,96.1909,96.2002,6600.0
2016-04-08 12:20:00,103.09,103.19,102.99,102.99,5045.0,96.2095,96.3029,96.1162,96.1162,5045.0
2016-04-08 12:30:00,102.96,103.15,102.96,103.15,3012.0,96.0882,96.2655,96.0882,96.2655,3012.0
2016-04-08 12:40:00,103.12,103.21,103.07,103.21,4956.0,96.2375,96.3215,96.1909,96.3215,4956.0
2016-04-08 12:50:00,103.22,103.27,103.16,103.18,5791.0,96.3309,96.3775,96.2749,96.2935,5791.0
2016-04-08 13:00:00,103.2,103.2,103.08,103.11,8658.0,96.3122,96.3122,96.2002,96.2282,8658.0
2016-04-08 13:10:00,103.11,103.2,103.05,103.07,4158.0,96.2282,96.3122,96.1722,96.1909,4158.0
2016-04-08 13:20:00,103.06,103.11,102.95,103.08,9978.0,96.1815,96.2282,96.0789,96.2002,9978.0
2016-04-08 13:30:00,103.05,103.26,103.0,103.26,2850.0,96.1722,96.3682,96.1255,96.3682,2850.0
2016-04-08 13:40:00,103.21,103.31,103.2,103.22,3943.0,96.3215,96.4148,96.3122,96.3309,3943.0
2016-04-08 13:50:00,103.2,103.54,103.19,103.52,5301.0,96.3122,96.6295,96.3029,96.6108,5301.0
2016-04-08 14:00:00,103.47,103.47,103.29,103.38,13295.0,96.5642,96.5642,96.3962,96.4802,13295.0
2016-04-08 14:10:00,103.41,103.52,103.4,103.4,5600.0,96.5082,96.6108,96.4988,96.4988,5600.0
2016-04-08 14:20:00,103.4,103.5,103.37,103.46,6772.0,96.4988,96.5922,96.4708,96.5548,6772.0
2016-04-08 14:30:00,103.45,103.48,103.35,103.39,29795.0,96.5455,96.5735,96.4522,96.4895,29795.0
2016-04-08 14:40:00,103.41,103.47,103.34,103.38,9305.0,96.5082,96.5642,96.4428,96.4802,9305.0
2016-04-08 14:50:00,103.34,103.38,103.2,103.28,32775.0,96.4428,96.4802,96.3122,96.3868,32775.0
2016-04-08 15:00:00,103.26,103.3,103.06,103.06,12866.0,96.3682,96.4055,96.1815,96.1815,12866.0
2016-04-08 15:10:00,103.05,103.21,103.01,103.07,17621.0,96.1722,96.3215,96.1349,96.1909,17621.0
2016-04-08 15:20:00,103.1,103.22,103.09,103.11,17857.0,96.2189,96.3309,96.2095,96.2282,17857.0
2016-04-08 15:30:00,103.09,103.19,102.92,103.16,22447.0,96.2095,96.3029,96.0509,96.2749,22447.0
2016-04-08 15:40:00,103.13,103.31,103.08,103.28,18957.0,96.2469,96.4148,96.2002,96.3868,18957.0
2016-04-08 15:50:00,103.3,103.39,103.24,103.39,59404.0,96.4055,96.4895,96.3495,96.4895,59404.0
2016-04-11 09:30:00,104.06,104.06,103.52,103.67,23467.0,97.1148,97.1148,96.6108,96.7508,23467.0
2016-04-11 09:40:00,103.66,103.92,103.56,103.85,12900.0,96.7415,96.9841,96.6482,96.9188,12900.0
2016-04-11 09:50:00,103.91,103.93,103.63,103.74,5300.0,96.9748,96.9935,96.7135,96.8161,5300.0
2016-04-11 10:00:00,103.76,103.93,103.67,103.81,14340.0,96.8348,96.9935,96.7508,96.8815,14340.0
2016-04-11 10:10:00,103.8,103.81,103.62,103.76,9846.0,96.8721,96.8815,96.7042,96.8348,9846.0
2016-04-11 10:20:00,103.76,103.79,103.59,103.61,12774.0,96.8348,96.8628,96.6762,96.6948,12774.0
2016-04-11 10:30:00,103.6,103.67,103.52,103.58,12046.0,96.6855,96.7508,96.6108,96.6668,12046.0
2016-04-11 10:40:00,103.57,103.58,103.23,103.28,15337.0,96.6575,96.6668,96.3402,96.3868,15337.0
2016-04-11 10:50:00,103.28,103.31,102.99,103.04,15454.0,96.3868,96.4148,96.1162,96.1629,15454.0
2016-04-11 11:00:00,103.04,103.11,102.94,103.04,20804.0,96.1629,96.2282,96.0695,96.1629,20804.0
2016-04-11 11:10:00,103.05,103.09,102.95,103.05,14901.0,96.1722,96.2095,96.0789,96.1722,14901.0
2016-04-11 11:20:00,103.05,103.15,103.03,103.11,10264.0,96.1722,96.2655,96.1535,96.2282,10264.0
2016-04-11 11:30:00,103.08,103.1,102.7,102.87,12397.0,96.2002,96.2189,95.8456,96.0042,12397.0
2016-04-11 11:40:00,102.85,102.96,102.8,102.87,6800.0,95.9855,96.0882,95.9389,96.0042,6800.0
2016-04-11 11:50:00,102.9,103.05,102.87,103.05,23941.0,96.0322,96.1722,96.0042,96.1722,23941.0
2016-04-11 12:00:00,103.06,103.16,103.04,103.12,6200.0,96.1815,96.2749,96.1629,96.2375,6200.0
2016-04-11 12:10:00,103.1,103.45,103.1,103.45,15121.0,96.2189,96.5455,96.2189,96.5455,15121.0
2016-04-11 12:20:00,103.45,103.47,103.4,103.44,7734.0,96.5455,96.5642,96.4988,96.5362,7734.0
2016-04-11 12:30:00,103.41,103.41,103.16,103.18,11007.0,96.5082,96.5082,96.2749,96.2935,11007.0
2016-04-11 12:40:00,103.18,103.35,103.1,103.33,7619.0,96.2935,96.4522,96.2189,96.4335,7619.0
2016-04-11 12:50:00,103.36,103.51,103.36,103.49,5740.0,96.4615,96.6015,96.4615,96.5828,5740.0
2016-04-11 13:00:00,103.48,103.48,103.37,103.45,9122.0,96.5735,96.5735,96.4708,96.5455,9122.0
2016-04-11 13:10:00,103.43,103.57,103.36,103.36,38912.0,96.5268,96.6575,96.4615,96.4615,38912.0
2016-04-11 13:20:00,103.35,103.38,103.2,103.2,6840.0,96.4522,96.4802,96.3122,96.3122,6840.0
2016-04-11 13:30:00,103.2,103.48,103.17,103.3,16314.0,96.3122,96.5735,96.2842,96.4055,16314.0
2016-04-11 13:40:00,103.22,103.25,103.09,103.21,6390.0,96.3309,96.3588,96.2095,96.3215,6390.0
2016-04-11 13:50:00,103.22,103.24,103.12,103.16,4281.0,96.3309,96.3495,96.2375,96.2749,4281.0
2016-04-11 14:00:00,103.18,103.29,102.97,102.98,17348.0,96.2935,96.3962,96.0975,96.1069,17348.0
2016-04-11 14:10:00,102.98,103.08,102.98,103.08,8401.0,96.1069,96.2002,96.1069,96.2002,8401.0
2016-04-11 14:20:00,103.09,103.13,103.0,103.0,9625.0,96.2095,96.2469,96.1255,96.1255,9625.0
2016-04-11 14:30:00,102.96,103.17,102.91,103.17,12711.0,96.0882,96.2842,96.0415,96.2842,12711.0
2016-04-11 14:40:00,103.13,103.17,103.04,103.14,12511.0,96.2469,96.2842,96.1629,96.2562,12511.0
2016-04-11 14:50:00,103.13,103.24,103.06,103.22,12850.0,96.2469,96.3495,96.1815,96.3309,12850.0
2016-04-11 15:00:00,103.22,103.22,102.93,102.98,16046.0,96.3309,96.3309,96.0602,96.1069,16046.0
2016-04-11 15:10:00,102.99,103.0,102.8,102.8,20875.0,96.1162,96.1255,95.9389,95.9389,20875.0
2016-04-11 15:20:00,102.81,102.86,102.62,102.62,20791.0,95.9482,95.9949,95.7709,95.7709,20791.0
2016-04-11 15:30:00,102.62,102.68,102.52,102.53,29202.0,95.7709,95.8269,95.6776,95.6869,29202.0
2016-04-11 15:40:00,102.53,102.56,102.3,102.5,49650.0,95.6869,95.7149,95.4723,95.6589,49650.0
2016-04-11 15:50:00,102.49,102.63,102.3,102.62,212881.0,95.6496,95.7802,95.4723,95.7709,212881.0
2016-04-12 09:30:00,102.64,103.1,101.89,102.02,45024.0,95.7896,96.2189,95.0896,95.2109,45024.0
2016-04-12 09:40:00,102.03,102.37,101.84,102.29,26143.0,95.2203,95.5376,95.043,95.4629,26143.0
2016-04-12 09:50:00,102.32,102.42,102.16,102.29,15333.0,95.4909,95.5842,95.3416,95.4629,15333.0
2016-04-12 10:00:00,102.3,102.6,102.19,102.25,37064.0,95.4723,95.7522,95.3696,95.4256,37064.0
2016-04-12 10:10:00,102.24,102.35,102.03,102.23,116881.0,95.4163,95.5189,95.2203,95.4069,116881.0
2016-04-12 10:20:00,102.22,102.32,102.08,102.18,32709.0,95.3976,95.4909,95.2669,95.3603,32709.0
2016-04-12 10:30:00,102.16,102.58,102.04,102.07,24113.0,95.3416,95.7336,95.2296,95.2576,24113.0
2016-04-12 10:40:00,102.03,102.22,102.02,102.12,15727.0,95.2203,95.3976,95.2109,95.3043,15727.0
2016-04-12 10:50:00,102.09,102.42,102.08,102.29,31922.0,95.2763,95.5842,95.2669,95.4629,31922.0
2016-04-12 11:00:00,102.29,102.45,102.1,102.44,20500.0,95.4629,95.6122,95.2856,95.6029,20500.0
2016-04-12 11:10:00,102.45,102.65,102.33,102.65,18431.0,95.6122,95.7989,95.5003,95.7989,18431.0
2016-04-12 11:20:00,102.7,102.7,102.36,102.36,67800.0,95.8456,95.8456,95.5283,95.5283,67800.0
2016-04-12 11:30:00,102.4,102.55,102.36,102.42,22011.0,95.5656,95.7056,95.5283,95.5842,22011.0
2016-04-12 11:40:00,102.43,102.43,102.0,102.11,58642.0,95.5936,95.5936,95.1923,95.2949,58642.0
2016-04-12 11:50:00,102.08,102.19,101.97,101.97,30306.0,95.2669,95.3696,95.1643,95.1643,30306.0
2016-04-12 12:00:00,101.95,102.08,101.95,102.02,26093.0,95.1456,95.2669,95.1456,95.2109,26093.0
2016-04-12 12:10:00,102.02,102.04,101.92,101.97,59489.0,95.2109,95.2296,95.1176,95.1643,59489.0
2016-04-12 12:20:00,101.95,102.16,101.95,102.01,36162.0,95.1456,95.3416,95.1456,95.2016,36162.0
2016-04-12 12:30:00,102.0,102.26,102.0,102.22,27100.0,95.1923,95.4349,95.1923,95.3976,27100.0
2016-04-12 12:40:00,102.22,102.34,102.13,102.18,22591.0,95.3976,95.5096,95.3136,95.3603,22591.0
2016-04-12 12:50:00,102.19,102.39,102.18,102.31,40973.0,95.3696,95.5562,95.3603,95.4816,40973.0
2016-04-12 13:00:00,102.32,102.38,102.15,102.18,39627.0,95.4909,95.5469,95.3323,95.3603,39627.0
2016-04-12 13:10:00,102.19,102.29,102.14,102.22,38009.0,95.3696,95.4629,95.3229,95.3976,38009.0
2016-04-12 13:20:00,102.19,102.33,102.19,102.27,11046.0,95.3696,95.5003,95.3696,95.4443,11046.0
2016-04-12 13:30:00,102.28,102.45,102.28,102.34,12865.0,95.4536,95.6122,95.4536,95.5096,12865.0
2016-04-12 13:40:00,102.34,102.63,102.34,102.5,45360.0,95.5096,95.7802,95.5096,95.6589,45360.0
2016-04-12 13:50:00,102.5,102.62,102.34,102.61,15991.0,95.6589,95.7709,95.5096,95.7616,15991.0
2016-04-12 14:00:00,102.63,102.63,102.4,102.41,14650.0,95.7802,95.7802,95.5656,95.5749,14650.0
2016-04-12 14:10:00,102.41,102.67,102.41,102.64,8958.0,95.5749,95.8176,95.5749,95.7896,8958.0
2016-04-12 14:20:00,102.63,102.64,102.55,102.57,7200.0,95.7802,95.7896,95.7056,95.7242,7200.0
2016-04-12 14:30:00,102.56,102.66,102.53,102.63,9637.0,95.7149,95.8082,95.6869,95.7802,9637.0
2016-04-12 14:40:00,102.64,102.82,102.64,102.67,7433.0,95.7896,95.9575,95.7896,95.8176,7433.0
2016-04-12 14:50:00,102.65,102.73,102.63,102.71,11025.0,95.7989,95.8736,95.7802,95.8549,11025.0
2016-04-12 15:00:00,102.71,102.94,102.71,102.86,21330.0,95.8549,96.0695,95.8549,95.9949,21330.0
2016-04-12 15:10:00,102.88,102.93,102.85,102.92,14000.0,96.0135,96.0602,95.9855,96.0509,14000.0
2016-04-12 15:20:00,102.92,102.94,102.73,102.8,20659.0,96.0509,96.0695,95.8736,95.9389,20659.0
2016-04-12 15:30:00,102.81,102.95,102.79,102.8,26079.0,95.9482,96.0789,95.9296,95.9389,26079.0
2016-04-12 15:40:00,102.82,102.95,102.72,102.73,26466.0,95.9575,96.0789,95.8642,95.8736,26466.0
2016-04-12 15:50:00,102.7,102.75,102.6,102.71,89957.0,95.8456,95.8922,95.7522,95.8549,89957.0
2016-04-13 09:30:00,102.97,103.24,102.71,102.98,38432.0,96.0975,96.3495,95.8549,96.1069,38432.0
2016-04-13 09:40:00,102.96,103.46,102.96,103.36,16745.0,96.0882,96.5548,96.0882,96.4615,16745.0
2016-04-13 09:50:00,103.35,103.55,103.03,103.14,37538.0,96.4522,96.6388,96.1535,96.2562,37538.0
2016-04-13 10:00:00,103.18,103.18,102.93,102.97,12594.0,96.2935,96.2935,96.0602,96.0975,12594.0
2016-04-13 10:10:00,103.0,103.33,103.0,103.12,10609.0,96.1255,96.4335,96.1255,96.2375,10609.0
2016-04-13 10:20:00,103.12,103.22,102.95,103.04,10086.0,96.2375,96.3309,96.0789,96.1629,10086.0
2016-04-13 10:30:00,103.09,103.18,102.85,102.88,10503.0,96.2095,96.2935,95.9855,96.0135,10503.0
2016-04-13 10:40:00,102.88,103.05,102.87,102.88,11177.0,96.0135,96.1722,96.0042,96.0135,11177.0
2016-04-13 10:50:00,102.88,102.98,102.81,102.83,10764.0,96.0135,96.1069,95.9482,95.9669,10764.0
2016-04-13 11:00:00,102.85,103.05,102.81,103.05,14943.0,95.9855,96.1722,95.9482,96.1722,14943.0
2016-04-13 11:10:00,103.05,103.13,102.99,103.12,9784.0,96.1722,96.2469,96.1162,96.2375,9784.0
2016-04-13 11:20:00,103.13,103.26,103.08,103.25,9300.0,96.2469,96.3682,96.2002,96.3588,9300.0
2016-04-13 11:30:00,103.29,103.39,103.26,103.32,9979.0,96.3962,96.4895,96.3682,96.4242,9979.0
2016-04-13 11:40:00,103.33,103.33,103.1,103.17,29500.0,96.4335,96.4335,96.2189,96.2842,29500.0
2016-04-13 11:50:00,103.18,103.22,103.02,103.06,20197.0,96.2935,96.3309,96.1442,96.1815,20197.0
2016-04-13 12:00:00,103.06,103.06,102.94,103.0,13861.0,96.1815,96.1815,96.0695,96.1255,13861.0
2016-04-13 12:10:00,103.01,103.08,102.94,102.95,36433.0,96.1349,96.2002,96.0695,96.0789,36433.0
2016-04-13 12:20:00,102.94,103.1,102.93,103.1,14415.0,96.0695,96.2189,96.0602,96.2189,14415.0
2016-04-13 12:30:00,103.09,103.15,102.99,102.99,41736.0,96.2095,96.2655,96.1162,96.1162,41736.0
2016-04-13 12:40:00,103.02,103.05,102.94,102.95,14600.0,96.1442,96.1722,96.0695,96.0789,14600.0
2016-04-13 12:50:00,102.93,103.0,102.9,102.94,12757.0,96.0602,96.1255,96.0322,96.0695,12757.0
2016-04-13 13:00:00,102.96,103.04,102.88,102.88,15556.0,96.0882,96.1629,96.0135,96.0135,15556.0
2016-04-13 13:10:00,102.87,102.9,102.82,102.85,27369.0,96.0042,96.0322,95.9575,95.9855,27369.0
2016-04-13 13:20:00,102.86,102.91,102.79,102.8,17508.0,95.9949,96.0415,95.9296,95.9389,17508.0
2016-04-13 13:30:00,102.79,103.03,102.76,103.03,18530.0,95.9296,96.1535,95.9016,96.1535,18530.0
2016-04-13 13:40:00,103.05,103.05,102.88,102.88,16436.0,96.1722,96.1722,96.0135,96.0135,16436.0
2016-04-13 13:50:00,102.91,102.97,102.8,102.95,22260.0,96.0415,96.0975,95.9389,96.0789,22260.0
2016-04-13 14:00:00,102.95,103.17,102.94,103.17,19338.0,96.0789,96.2842,96.0695,96.2842,19338.0
2016-04-13 14:10:00,103.15,103.19,103.01,103.06,13793.0,96.2655,96.3029,96.1349,96.1815,13793.0
2016-04-13 14:20:00,103.07,103.1,102.93,102.96,23607.0,96.1909,96.2189,96.0602,96.0882,23607.0
2016-04-13 14:30:00,102.95,103.1,102.94,103.09,27724.0,96.0789,96.2189,96.0695,96.2095,27724.0
2016-04-13 14:40:00,103.09,103.09,102.97,102.98,24334.0,96.2095,96.2095,96.0975,96.1069,24334.0
2016-04-13 14:50:00,103.0,103.13,102.9,103.12,51884.0,96.1255,96.2469,96.0322,96.2375,51884.0
2016-04-13 15:00:00,103.12,103.24,103.12,103.19,28206.0,96.2375,96.3495,96.2375,96.3029,28206.0
2016-04-13 15:10:00,103.19,103.23,103.07,103.1,33205.0,96.3029,96.3402,96.1909,96.2189,33205.0
2016-04-13 15:20:00,103.1,103.19,103.09,103.17,31514.0,96.2189,96.3029,96.2095,96.2842,31514.0
2016-04-13 15:30:00,103.18,103.37,103.15,103.34,48425.0,96.2935,96.4708,96.2655,96.4428,48425.0
2016-04-13 15:40:00,103.34,103.46,103.28,103.4,75940.0,96.4428,96.5548,96.3868,96.4988,75940.0
2016-04-13 15:50:00,103.41,103.43,103.25,103.31,148025.0,96.5082,96.5268,96.3588,96.4148,148025.0
2016-04-14 09:30:00,103.96,103.99,103.18,103.63,74128.0,97.0215,97.0495,96.2935,96.7135,74128.0
2016-04-14 09:40:00,103.58,103.76,103.49,103.73,13315.0,96.6668,96.8348,96.5828,96.8068,13315.0
2016-04-14 09:50:00,103.7,104.04,103.57,103.94,22661.0,96.7788,97.0961,96.6575,97.0028,22661.0
2016-04-14 10:00:00,104.01,104.05,103.69,103.72,24117.0,97.0681,97.1055,96.7695,96.7975,24117.0
2016-04-14 10:10:00,103.68,103.76,103.55,103.55,31717.0,96.7602,96.8348,96.6388,96.6388,31717.0
2016-04-14 10:20:00,103.56,103.61,103.43,103.58,11100.0,96.6482,96.6948,96.5268,96.6668,11100.0
2016-04-14 10:30:00,103.56,103.72,103.34,103.37,43110.0,96.6482,96.7975,96.4428,96.4708,43110.0
2016-04-14 10:40:00,103.35,103.37,103.0,103.03,27040.0,96.4522,96.4708,96.1255,96.1535,27040.0
2016-04-14 10:50:00,103.01,103.43,103.0,103.42,14226.0,96.1349,96.5268,96.1255,96.5175,14226.0
2016-04-14 11:00:00,103.4,103.49,103.28,103.48,29425.0,96.4988,96.5828,96.3868,96.5735,29425.0
2016-04-14 11:10:00,103.5,103.56,103.45,103.48,16612.0,96.5922,96.6482,96.5455,96.5735,16612.0
2016-04-14 11:20:00,103.47,103.47,103.26,103.33,14283.0,96.5642,96.5642,96.3682,96.4335,14283.0
2016-04-14 11:30:00,103.37,103.66,103.36,103.63,10618.0,96.4708,96.7415,96.4615,96.7135,10618.0
2016-04-14 11:40:00,103.61,103.63,103.47,103.51,13600.0,96.6948,96.7135,96.5642,96.6015,13600.0
2016-04-14 11:50:00,103.5,103.5,103.41,103.43,13836.0,96.5922,96.5922,96.5082,96.5268,13836.0
2016-04-14 12:00:00,103.43,103.43,103.33,103.38,22819.0,96.5268,96.5268,96.4335,96.4802,22819.0
2016-04-14 12:10:00,103.38,103.5,103.33,103.5,14493.0,96.4802,96.5922,96.4335,96.5922,14493.0
2016-04-14 12:20:00,103.5,103.51,103.35,103.46,15373.0,96.5922,96.6015,96.4522,96.5548,15373.0
2016-04-14 12:30:00,103.45,103.51,103.35,103.5,12547.0,96.5455,96.6015,96.4522,96.5922,12547.0
2016-04-14 12:40:00,103.51,103.58,103.46,103.47,14235.0,96.6015,96.6668,96.5548,96.5642,14235.0
2016-04-14 12:50:00,103.49,103.53,103.44,103.53,10500.0,96.5828,96.6202,96.5362,96.6202,10500.0
2016-04-14 13:00:00,103.53,103.66,103.49,103.56,12909.0,96.6202,96.7415,96.5828,96.6482,12909.0
2016-04-14 13:10:00,103.54,103.54,103.35,103.37,18858.0,96.6295,96.6295,96.4522,96.4708,18858.0
2016-04-14 13:20:00,103.36,103.37,103.19,103.21,37980.0,96.4615,96.4708,96.3029,96.3215,37980.0
2016-04-14 13:30:00,103.19,103.33,103.17,103.28,19491.0,96.3029,96.4335,96.2842,96.3868,19491.0
2016-04-14 13:40:00,103.27,103.33,103.24,103.3,32408.0,96.3775,96.4335,96.3495,96.4055,32408.0
2016-04-14 13:50:00,103.29,103.29,103.08,103.08,17335.0,96.3962,96.3962,96.2002,96.2002,17335.0
2016-04-14 14:00:00,103.1,103.1,102.99,103.1,27458.0,96.2189,96.2189,96.1162,96.2189,27458.0
2016-04-14 14:10:00,103.08,103.08,102.97,103.07,18787.0,96.2002,96.2002,96.0975,96.1909,18787.0
2016-04-14 14:20:00,103.08,103.09,102.95,102.95,12262.0,96.2002,96.2095,96.0789,96.0789,12262.0
2016-04-14 14:30:00,102.93,102.97,102.87,102.95,14089.0,96.0602,96.0975,96.0042,96.0789,14089.0
2016-04-14 14:40:00,102.97,103.05,102.95,103.02,10229.0,96.0975,96.1722,96.0789,96.1442,10229.0
2016-04-14 14:50:00,103.02,103.13,103.0,103.01,17865.0,96.1442,96.2469,96.1255,96.1349,17865.0
2016-04-14 15:00:00,103.02,103.1,103.0,103.1,16462.0,96.1442,96.2189,96.1255,96.2189,16462.0
2016-04-14 15:10:00,103.09,103.09,102.97,103.0,15212.0,96.2095,96.2095,96.0975,96.1255,15212.0
2016-04-14 15:20:00,103.0,103.02,102.87,102.87,19869.0,96.1255,96.1442,96.0042,96.0042,19869.0
2016-04-14 15:30:00,102.87,102.99,102.85,102.94,43254.0,96.0042,96.1162,95.9855,96.0695,43254.0
2016-04-14 15:40:00,102.96,102.96,102.82,102.87,78710.0,96.0882,96.0882,95.9575,96.0042,78710.0
2016-04-14 15:50:00,102.88,102.96,102.82,102.93,120493.0,96.0135,96.0882,95.9575,96.0602,120493.0
2016-04-15 09:30:00,103.1,103.44,102.67,103.24,130027.0,96.2189,96.5362,95.8176,96.3495,130027.0
2016-04-15 09:40:00,103.31,103.5,102.96,103.25,13111.0,96.4148,96.5922,96.0882,96.3588,13111.0
2016-04-15 09:50:00,103.24,103.38,103.05,103.23,18153.0,96.3495,96.4802,96.1722,96.3402,18153.0
2016-04-15 10:00:00,103.17,103.33,103.13,103.23,12368.0,96.2842,96.4335,96.2469,96.3402,12368.0
2016-04-15 10:10:00,103.2,103.36,103.13,103.28,15641.0,96.3122,96.4615,96.2469,96.3868,15641.0
2016-04-15 10:20:00,103.27,103.36,103.14,103.22,101632.0,96.3775,96.4615,96.2562,96.3309,101632.0
2016-04-15 10:30:00,103.23,103.32,103.18,103.19,12500.0,96.3402,96.4242,96.2935,96.3029,12500.0
2016-04-15 10:40:00,103.19,103.33,103.19,103.33,10300.0,96.3029,96.4335,96.3029,96.4335,10300.0
2016-04-15 10:50:00,103.31,103.52,103.24,103.49,14953.0,96.4148,96.6108,96.3495,96.5828,14953.0
2016-04-15 11:00:00,103.52,103.65,103.49,103.58,12726.0,96.6108,96.7322,96.5828,96.6668,12726.0
2016-04-15 11:10:00,103.56,103.57,103.48,103.51,11700.0,96.6482,96.6575,96.5735,96.6015,11700.0
2016-04-15 11:20:00,103.52,103.55,103.46,103.49,9038.0,96.6108,96.6388,96.5548,96.5828,9038.0
2016-04-15 11:30:00,103.52,103.52,103.34,103.34,5001.0,96.6108,96.6108,96.4428,96.4428,5001.0
2016-04-15 11:40:00,103.33,103.34,103.08,103.13,16192.0,96.4335,96.4428,96.2002,96.2469,16192.0
2016-04-15 11:50:00,103.13,103.14,102.86,102.9,22021.0,96.2469,96.2562,95.9949,96.0322,22021.0
2016-04-15 12:00:00,102.9,102.93,102.8,102.8,14919.0,96.0322,96.0602,95.9389,95.9389,14919.0
2016-04-15 12:10:00,102.83,102.84,102.68,102.7,294046.0,95.9669,95.9762,95.8269,95.8456,294046.0
2016-04-15 12:20:00,102.74,102.74,102.64,102.66,26727.0,95.8829,95.8829,95.7896,95.8082,26727.0
2016-04-15 12:30:00,102.67,102.71,102.54,102.68,38642.0,95.8176,95.8549,95.6962,95.8269,38642.0
2016-04-15 12:40:00,102.71,102.83,102.65,102.68,18250.0,95.8549,95.9669,95.7989,95.8269,18250.0
2016-04-15 12:50:00,102.66,102.69,102.49,102.53,41224.0,95.8082,95.8362,95.6496,95.6869,41224.0
2016-04-15 13:00:00,102.52,102.57,102.43,102.46,36062.0,95.6776,95.7242,95.5936,95.6216,36062.0
2016-04-15 13:10:00,102.46,102.49,102.2,102.23,47605.0,95.6216,95.6496,95.3789,95.4069,47605.0
2016-04-15 13:20:00,102.23,102.32,102.21,102.29,36822.0,95.4069,95.4909,95.3883,95.4629,36822.0
2016-04-15 13:30:00,102.29,102.34,102.11,102.18,36042.0,95.4629,95.5096,95.2949,95.3603,36042.0
2016-04-15 13:40:00,102.18,102.25,102.15,102.18,13563.0,95.3603,95.4256,95.3323,95.3603,13563.0
2016-04-15 13:50:00,102.21,102.29,102.2,102.29,13782.0,95.3883,95.4629,95.3789,95.4629,13782.0
2016-04-15 14:00:00,102.3,102.36,102.22,102.22,21804.0,95.4723,95.5283,95.3976,95.3976,21804.0
2016-04-15 14:10:00,102.22,102.23,102.09,102.17,15719.0,95.3976,95.4069,95.2763,95.3509,15719.0
2016-04-15 14:20:00,102.17,102.3,102.15,102.28,14040.0,95.3509,95.4723,95.3323,95.4536,14040.0
2016-04-15 14:30:00,102.29,102.31,102.25,102.3,22437.0,95.4629,95.4816,95.4256,95.4723,22437.0
2016-04-15 14:40:00,102.31,102.31,102.23,102.27,21607.0,95.4816,95.4816,95.4069,95.4443,21607.0
2016-04-15 14:50:00,102.29,102.5,102.28,102.5,20253.0,95.4629,95.6589,95.4536,95.6589,20253.0
2016-04-15 15:00:00,102.51,102.65,102.49,102.59,13226.0,95.6682,95.7989,95.6496,95.7429,13226.0
2016-04-15 15:10:00,102.59,102.66,102.57,102.59,15644.0,95.7429,95.8082,95.7242,95.7429,15644.0
2016-04-15 15:20:00,102.61,102.73,102.6,102.73,15409.0,95.7616,95.8736,95.7522,95.8736,15409.0
2016-04-15 15:30:00,102.74,102.8,102.69,102.75,26299.0,95.8829,95.9389,95.8362,95.8922,26299.0
2016-04-15 15:40:00,102.74,102.75,102.67,102.74,31529.0,95.8829,95.8922,95.8176,95.8829,31529.0
2016-04-15 15:50:00,102.75,102.89,102.73,102.81,116968.0,95.8922,96.0229,95.8736,95.9482,116968.0
2016-04-18 09:30:00,102.56,103.05,102.37,102.44,15925.0,95.7149,96.1722,95.5376,95.6029,15925.0
2016-04-18 09:40:00,102.43,102.74,102.35,102.51,14419.0,95.5936,95.8829,95.5189,95.6682,14419.0
2016-04-18 09:50:00,102.47,103.01,102.38,102.92,10900.0,95.6309,96.1349,95.5469,96.0509,10900.0
2016-04-18 10:00:00,102.9,103.65,102.89,103.6,39545.0,96.0322,96.7322,96.0229,96.6855,39545.0
2016-04-18 10:10:00,103.59,103.76,103.51,103.64,28837.0,96.6762,96.8348,96.6015,96.7228,28837.0
2016-04-18 10:20:00,103.67,103.67,103.24,103.27,17139.0,96.7508,96.7508,96.3495,96.3775,17139.0
2016-04-18 10:30:00,103.24,103.29,103.16,103.23,21489.0,96.3495,96.3962,96.2749,96.3402,21489.0
2016-04-18 10:40:00,103.22,103.3,103.19,103.25,6740.0,96.3309,96.4055,96.3029,96.3588,6740.0
2016-04-18 10:50:00,103.27,103.43,103.22,103.34,13450.0,96.3775,96.5268,96.3309,96.4428,13450.0
2016-04-18 11:00:00,103.34,103.37,103.24,103.25,41001.0,96.4428,96.4708,96.3495,96.3588,41001.0
2016-04-18 11:10:00,103.25,103.32,103.15,103.15,20607.0,96.3588,96.4242,96.2655,96.2655,20607.0
2016-04-18 11:20:00,103.17,103.35,103.1,103.13,15989.0,96.2842,96.4522,96.2189,96.2469,15989.0
2016-04-18 11:30:00,103.13,103.17,103.07,103.13,18246.0,96.2469,96.2842,96.1909,96.2469,18246.0
2016-04-18 11:40:00,103.17,103.19,103.06,103.07,18549.0,96.2842,96.3029,96.1815,96.1909,18549.0
2016-04-18 11:50:00,103.05,103.22,103.0,103.22,6598.0,96.1722,96.3309,96.1255,96.3309,6598.0
2016-04-18 12:00:00,103.21,103.32,103.2,103.28,8405.0,96.3215,96.4242,96.3122,96.3868,8405.0
2016-04-18 12:10:00,103.32,103.34,103.16,103.3,124161.0,96.4242,96.4428,96.2749,96.4055,124161.0
2016-04-18 12:20:00,103.31,103.63,103.31,103.61,7000.0,96.4148,96.7135,96.4148,96.6948,7000.0
2016-04-18 12:30:00,103.6,103.77,103.6,103.66,11380.0,96.6855,96.8441,96.6855,96.7415,11380.0
2016-04-18 12:40:00,103.67,103.9,103.67,103.86,13941.0,96.7508,96.9655,96.7508,96.9281,13941.0
2016-04-18 12:50:00,103.84,103.85,103.64,103.64,10123.0,96.9095,96.9188,96.7228,96.7228,10123.0
2016-04-18 13:00:00,103.64,103.67,103.37,103.39,22736.0,96.7228,96.7508,96.4708,96.4895,22736.0
2016-04-18 13:10:00,103.4,103.49,103.3,103.31,26500.0,96.4988,96.5828,96.4055,96.4148,26500.0
2016-04-18 13:20:00,103.32,103.61,103.32,103.61,8014.0,96.4242,96.6948,96.4242,96.6948,8014.0
2016-04-18 13:30:00,103.62,103.62,103.43,103.52,13100.0,96.7042,96.7042,96.5268,96.6108,13100.0
2016-04-18 13:40:00,103.52,103.67,103.52,103.67,10758.0,96.6108,96.7508,96.6108,96.7508,10758.0
2016-04-18 13:50:00,103.64,103.77,103.6,103.76,17115.0,96.7228,96.8441,96.6855,96.8348,17115.0
2016-04-18 14:00:00,103.78,103.86,103.74,103.78,16293.0,96.8535,96.9281,96.8161,96.8535,16293.0
2016-04-18 14:10:00,103.78,103.91,103.78,103.9,15571.0,96.8535,96.9748,96.8535,96.9655,15571.0
2016-04-18 14:20:00,103.89,104.0,103.88,103.9,11873.0,96.9561,97.0588,96.9468,96.9655,11873.0
2016-04-18 14:30:00,103.89,103.93,103.8,103.9,21021.0,96.9561,96.9935,96.8721,96.9655,21021.0
2016-04-18 14:40:00,103.9,103.94,103.87,103.94,10899.0,96.9655,97.0028,96.9375,97.0028,10899.0
2016-04-18 14:50:00,103.96,103.99,103.84,103.9,19385.0,97.0215,97.0495,96.9095,96.9655,19385.0
2016-04-18 15:00:00,103.89,103.89,103.73,103.79,22076.0,96.9561,96.9561,96.8068,96.8628,22076.0
2016-04-18 15:10:00,103.81,103.82,103.71,103.75,16051.0,96.8815,96.8908,96.7881,96.8255,16051.0
2016-04-18 15:20:00,103.74,103.74,103.53,103.64,25406.0,96.8161,96.8161,96.6202,96.7228,25406.0
2016-04-18 15:30:00,103.64,103.79,103.63,103.74,23841.0,96.7228,96.8628,96.7135,96.8161,23841.0
2016-04-18 15:40:00,103.72,103.82,103.69,103.75,43414.0,96.7975,96.8908,96.7695,96.8255,43414.0
2016-04-18 15:50:00,103.73,103.81,103.73,103.79,74073.0,96.8068,96.8815,96.8068,96.8628,74073.0
2016-04-19 09:30:00,104.09,104.34,103.81,103.81,20573.0,97.1428,97.3761,96.8815,96.8815,20573.0
2016-04-19 09:40:00,103.81,103.95,103.71,103.85,17708.0,96.8815,97.0121,96.7881,96.9188,17708.0
2016-04-19 09:50:00,103.87,103.99,103.51,103.59,5527.0,96.9375,97.0495,96.6015,96.6762,5527.0
2016-04-19 10:00:00,103.56,103.92,103.56,103.84,13517.0,96.6482,96.9841,96.6482,96.9095,13517.0
2016-04-19 10:10:00,103.88,104.03,103.8,104.0,8120.0,96.9468,97.0868,96.8721,97.0588,8120.0
2016-04-19 10:20:00,104.06,104.06,103.9,103.98,5200.0,97.1148,97.1148,96.9655,97.0401,5200.0
2016-04-19 10:30:00,104.03,104.14,103.89,103.96,8700.0,97.0868,97.1894,96.9561,97.0215,8700.0
2016-04-19 10:40:00,103.91,104.0,103.69,103.72,8110.0,96.9748,97.0588,96.7695,96.7975,8110.0
2016-04-19 10:50:00,103.72,104.24,103.72,104.19,40644.0,96.7975,97.2828,96.7975,97.2361,40644.0
2016-04-19 11:00:00,104.22,104.31,104.07,104.23,16159.0,97.2641,97.3481,97.1241,97.2734,16159.0
2016-04-19 11:10:00,104.25,104.27,104.14,104.2,20569.0,97.2921,97.3108,97.1894,97.2454,20569.0
2016-04-19 11:20:00,104.22,104.23,103.93,103.94,11878.0,97.2641,97.2734,96.9935,97.0028,11878.0
2016-04-19 11:30:00,103.96,103.98,103.88,103.92,13600.0,97.0215,97.0401,96.9468,96.9841,13600.0
2016-04-19 11:40:00,103.9,103.93,103.67,103.7,9432.0,96.9655,96.9935,96.7508,96.7788,9432.0
2016-04-19 11:50:00,103.72,103.72,103.22,103.22,14715.0,96.7975,96.7975,96.3309,96.3309,14715.0
2016-04-19 12:00:00,103.24,103.39,103.24,103.34,13710.0,96.3495,96.4895,96.3495,96.4428,13710.0
2016-04-19 12:10:00,103.34,103.54,103.33,103.41,15827.0,96.4428,96.6295,96.4335,96.5082,15827.0
2016-04-19 12:20:00,103.39,103.46,103.38,103.44,9737.0,96.4895,96.5548,96.4802,96.5362,9737.0
2016-04-19 12:30:00,103.41,103.43,103.33,103.35,7629.0,96.5082,96.5268,96.4335,96.4522,7629.0
2016-04-19 12:40:00,103.34,103.34,103.1,103.11,6800.0,96.4428,96.4428,96.2189,96.2282,6800.0
2016-04-19 12:50:00,103.13,103.48,103.13,103.42,8950.0,96.2469,96.5735,96.2469,96.5175,8950.0
2016-04-19 13:00:00,103.43,103.51,103.43,103.46,4700.0,96.5268,96.6015,96.5268,96.5548,4700.0
2016-04-19 13:10:00,103.46,103.57,103.43,103.44,4210.0,96.5548,96.6575,96.5268,96.5362,4210.0
2016-04-19 13:20:00,103.48,103.56,103.46,103.51,7109.0,96.5735,96.6482,96.5548,96.6015,7109.0
2016-04-19 13:30:00,103.54,103.58,103.48,103.5,9990.0,96.6295,96.6668,96.5735,96.5922,9990.0
2016-04-19 13:40:00,103.48,103.58,103.43,103.58,6890.0,96.5735,96.6668,96.5268,96.6668,6890.0
2016-04-19 13:50:00,103.6,103.63,103.52,103.6,6316.0,96.6855,96.7135,96.6108,96.6855,6316.0
2016-04-19 14:00:00,103.64,103.74,103.64,103.73,6861.0,96.7228,96.8161,96.7228,96.8068,6861.0
2016-04-19 14:10:00,103.73,103.75,103.68,103.68,6462.0,96.8068,96.8255,96.7602,96.7602,6462.0
2016-04-19 14:20:00,103.71,103.76,103.52,103.52,9667.0,96.7881,96.8348,96.6108,96.6108,9667.0
2016-04-19 14:30:00,103.52,103.54,103.42,103.44,8711.0,96.6108,96.6295,96.5175,96.5362,8711.0
2016-04-19 14:40:00,103.44,103.61,103.44,103.61,5400.0,96.5362,96.6948,96.5362,96.6948,5400.0
2016-04-19 14:50:00,103.62,103.66,103.53,103.58,8403.0,96.7042,96.7415,96.6202,96.6668,8403.0
2016-04-19 15:00:00,103.55,103.56,103.43,103.55,9971.0,96.6388,96.6482,96.5268,96.6388,9971.0
2016-04-19 15:10:00,103.58,103.76,103.58,103.61,13414.0,96.6668,96.8348,96.6668,96.6948,13414.0
2016-04-19 15:20:00,103.62,103.75,103.6,103.7,15243.0,96.7042,96.8255,96.6855,96.7788,15243.0
2016-04-19 15:30:00,103.73,103.87,103.72,103.87,29661.0,96.8068,96.9375,96.7975,96.9375,29661.0
2016-04-19 15:40:00,103.86,103.87,103.73,103.77,25879.0,96.9281,96.9375,96.8068,96.8441,25879.0
2016-04-19 15:50:00,103.77,103.93,103.77,103.91,78325.0,96.8441,96.9935,96.8441,96.9748,78325.0
2016-04-20 09:30:00,104.25,104.39,103.95,104.19,20520.0,97.2921,97.4228,97.0121,97.2361,20520.0
2016-04-20 09:40:00,104.13,104.19,103.55,103.76,40885.0,97.1801,97.2361,96.6388,96.8348,40885.0
2016-04-20 09:50:00,103.79,104.24,103.79,103.97,8290.0,96.8628,97.2828,96.8628,97.0308,8290.0
2016-04-20 10:00:00,103.97,104.23,103.84,104.19,15789.0,97.0308,97.2734,96.9095,97.2361,15789.0
2016-04-20 10:10:00,104.18,104.28,103.98,104.04,12576.0,97.2268,97.3201,97.0401,97.0961,12576.0
2016-04-20 10:20:00,104.02,104.16,103.67,103.67,68859.0,97.0775,97.2081,96.7508,96.7508,68859.0
2016-04-20 10:30:00,103.74,104.0,103.67,103.77,12858.0,96.8161,97.0588,96.7508,96.8441,12858.0
2016-04-20 10:40:00,103.72,103.98,103.72,103.91,26691.0,96.7975,97.0401,96.7975,96.9748,26691.0
2016-04-20 10:50:00,103.9,104.12,103.89,104.07,14000.0,96.9655,97.1708,96.9561,97.1241,14000.0
2016-04-20 11:00:00,104.07,104.39,104.03,104.32,18783.0,97.1241,97.4228,97.0868,97.3574,18783.0
2016-04-20 11:10:00,104.32,104.33,104.11,104.22,27248.0,97.3574,97.3668,97.1615,97.2641,27248.0
2016-04-20 11:20:00,104.24,104.43,104.24,104.4,10669.0,97.2828,97.4601,97.2828,97.4321,10669.0
2016-04-20 11:30:00,104.39,104.45,104.37,104.44,7649.0,97.4228,97.4788,97.4041,97.4694,7649.0
2016-04-20 11:40:00,104.44,104.51,104.39,104.47,18268.0,97.4694,97.5348,97.4228,97.4974,18268.0
2016-04-20 11:50:00,104.45,104.45,104.25,104.33,9493.0,97.4788,97.4788,97.2921,97.3668,9493.0
2016-04-20 12:00:00,104.34,104.35,104.29,104.33,5500.0,97.3761,97.3854,97.3294,97.3668,5500.0
2016-04-20 12:10:00,104.35,104.35,104.19,104.2,12726.0,97.3854,97.3854,97.2361,97.2454,12726.0
2016-04-20 12:20:00,104.19,104.24,104.18,104.19,4000.0,97.2361,97.2828,97.2268,97.2361,4000.0
2016-04-20 12:30:00,104.22,104.34,104.17,104.34,9370.0,97.2641,97.3761,97.2174,97.3761,9370.0
2016-04-20 12:40:00,104.34,104.39,104.29,104.31,6103.0,97.3761,97.4228,97.3294,97.3481,6103.0
2016-04-20 12:50:00,104.3,104.3,104.18,104.18,5504.0,97.3388,97.3388,97.2268,97.2268,5504.0
2016-04-20 13:00:00,104.2,104.24,104.05,104.08,6800.0,97.2454,97.2828,97.1055,97.1335,6800.0
2016-04-20 13:10:00,104.05,104.15,104.03,104.14,5443.0,97.1055,97.1988,97.0868,97.1894,5443.0
2016-04-20 13:20:00,104.13,104.21,104.08,104.19,14648.0,97.1801,97.2548,97.1335,97.2361,14648.0
2016-04-20 13:30:00,104.2,104.29,104.15,104.2,4515.0,97.2454,97.3294,97.1988,97.2454,4515.0
2016-04-20 13:40:00,104.2,104.3,104.17,104.28,5900.0,97.2454,97.3388,97.2174,97.3201,5900.0
2016-04-20 13:50:00,104.32,104.33,104.21,104.23,11998.0,97.3574,97.3668,97.2548,97.2734,11998.0
2016-04-20 14:00:00,104.23,104.27,104.15,104.27,8240.0,97.2734,97.3108,97.1988,97.3108,8240.0
2016-04-20 14:10:00,104.25,104.33,104.25,104.31,12784.0,97.2921,97.3668,97.2921,97.3481,12784.0
2016-04-20 14:20:00,104.31,104.46,104.3,104.33,11935.0,97.3481,97.4881,97.3388,97.3668,11935.0
2016-04-20 14:30:00,104.33,104.36,104.28,104.33,16091.0,97.3668,97.3948,97.3201,97.3668,16091.0
2016-04-20 14:40:00,104.35,104.38,104.26,104.26,11405.0,97.3854,97.4134,97.3014,97.3014,11405.0
2016-04-20 14:50:00,104.28,104.38,104.28,104.35,7283.0,97.3201,97.4134,97.3201,97.3854,7283.0
2016-04-20 15:00:00,104.34,104.38,104.29,104.34,12420.0,97.3761,97.4134,97.3294,97.3761,12420.0
2016-04-20 15:10:00,104.34,104.35,104.15,104.16,8047.0,97.3761,97.3854,97.1988,97.2081,8047.0
2016-04-20 15:20:00,104.17,104.24,104.12,104.23,12440.0,97.2174,97.2828,97.1708,97.2734,12440.0
2016-04-20 15:30:00,104.22,104.23,103.98,104.0,22717.0,97.2641,97.2734,97.0401,97.0588,22717.0
2016-04-20 15:40:00,104.0,104.0,103.82,103.84,20286.0,97.0588,97.0588,96.8908,96.9095,20286.0
2016-04-20 15:50:00,103.83,103.93,103.71,103.74,98271.0,96.9001,96.9935,96.7881,96.8161,98271.0
2016-04-21 09:30:00,103.74,103.87,103.29,103.85,26749.0,96.8161,96.9375,96.3962,96.9188,26749.0
2016-04-21 09:40:00,103.84,103.93,103.4,103.4,8927.0,96.9095,96.9935,96.4988,96.4988,8927.0
2016-04-21 09:50:00,103.41,103.52,103.39,103.51,9605.0,96.5082,96.6108,96.4895,96.6015,9605.0
2016-04-21 10:00:00,103.56,103.7,103.39,103.67,23324.0,96.6482,96.7788,96.4895,96.7508,23324.0
2016-04-21 10:10:00,103.67,103.73,103.55,103.63,15733.0,96.7508,96.8068,96.6388,96.7135,15733.0
2016-04-21 10:20:00,103.68,103.72,103.4,103.47,23937.0,96.7602,96.7975,96.4988,96.5642,23937.0
2016-04-21 10:30:00,103.46,103.56,103.44,103.56,28428.0,96.5548,96.6482,96.5362,96.6482,28428.0
2016-04-21 10:40:00,103.58,103.67,103.53,103.53,19409.0,96.6668,96.7508,96.6202,96.6202,19409.0
2016-04-21 10:50:00,103.53,103.55,103.27,103.29,36638.0,96.6202,96.6388,96.3775,96.3962,36638.0
2016-04-21 11:00:00,103.29,103.49,103.26,103.35,19578.0,96.3962,96.5828,96.3682,96.4522,19578.0
2016-04-21 11:10:00,103.36,103.36,103.14,103.14,8500.0,96.4615,96.4615,96.2562,96.2562,8500.0
2016-04-21 11:20:00,103.15,103.34,103.15,103.3,16703.0,96.2655,96.4428,96.2655,96.4055,16703.0
2016-04-21 11:30:00,103.31,103.32,103.1,103.17,8072.0,96.4148,96.4242,96.2189,96.2842,8072.0
2016-04-21 11:40:00,103.14,103.16,103.02,103.05,6813.0,96.2562,96.2749,96.1442,96.1722,6813.0
2016-04-21 11:50:00,103.01,103.11,102.94,102.94,7825.0,96.1349,96.2282,96.0695,96.0695,7825.0
2016-04-21 12:00:00,102.93,102.94,102.79,102.87,4002.0,96.0602,96.0695,95.9296,96.0042,4002.0
2016-04-21 12:10:00,102.84,102.88,102.7,102.87,9378.0,95.9762,96.0135,95.8456,96.0042,9378.0
2016-04-21 12:20:00,102.91,102.91,102.75,102.78,7076.0,96.0415,96.0415,95.8922,95.9202,7076.0
2016-04-21 12:30:00,102.81,102.82,102.54,102.56,29978.0,95.9482,95.9575,95.6962,95.7149,29978.0
2016-04-21 12:40:00,102.54,102.67,102.54,102.63,12134.0,95.6962,95.8176,95.6962,95.7802,12134.0
2016-04-21 12:50:00,102.6,102.63,102.54,102.54,13972.0,95.7522,95.7802,95.6962,95.6962,13972.0
2016-04-21 13:00:00,102.55,102.66,102.54,102.55,21426.0,95.7056,95.8082,95.6962,95.7056,21426.0
2016-04-21 13:10:00,102.55,102.62,102.55,102.62,8266.0,95.7056,95.7709,95.7056,95.7709,8266.0
2016-04-21 13:20:00,102.65,102.75,102.61,102.63,10212.0,95.7989,95.8922,95.7616,95.7802,10212.0
2016-04-21 13:30:00,102.62,102.76,102.6,102.74,9999.0,95.7709,95.9016,95.7522,95.8829,9999.0
2016-04-21 13:40:00,102.74,102.91,102.74,102.84,22438.0,95.8829,96.0415,95.8829,95.9762,22438.0
2016-04-21 13:50:00,102.85,102.86,102.7,102.73,14165.0,95.9855,95.9949,95.8456,95.8736,14165.0
2016-04-21 14:00:00,102.74,102.77,102.54,102.62,17994.0,95.8829,95.9109,95.6962,95.7709,17994.0
2016-04-21 14:10:00,102.62,102.69,102.55,102.57,18101.0,95.7709,95.8362,95.7056,95.7242,18101.0
2016-04-21 14:20:00,102.57,102.66,102.52,102.55,21341.0,95.7242,95.8082,95.6776,95.7056,21341.0
2016-04-21 14:30:00,102.55,102.57,102.47,102.52,26039.0,95.7056,95.7242,95.6309,95.6776,26039.0
2016-04-21 14:40:00,102.5,102.56,102.5,102.53,36854.0,95.6589,95.7149,95.6589,95.6869,36854.0
2016-04-21 14:50:00,102.56,102.65,102.55,102.64,10714.0,95.7149,95.7989,95.7056,95.7896,10714.0
2016-04-21 15:00:00,102.64,102.72,102.63,102.64,17151.0,95.7896,95.8642,95.7802,95.7896,17151.0
2016-04-21 15:10:00,102.64,102.64,102.47,102.47,25057.0,95.7896,95.7896,95.6309,95.6309,25057.0
2016-04-21 15:20:00,102.48,102.5,102.31,102.32,26503.0,95.6402,95.6589,95.4816,95.4909,26503.0
2016-04-21 15:30:00,102.32,102.47,102.31,102.33,34641.0,95.4909,95.6309,95.4816,95.5003,34641.0
2016-04-21 15:40:00,102.33,102.48,102.32,102.45,91890.0,95.5003,95.6402,95.4909,95.6122,91890.0
2016-04-21 15:50:00,102.43,102.43,102.28,102.3,196005.0,95.5936,95.5936,95.4536,95.4723,196005.0
2016-04-22 09:30:00,102.04,102.24,101.8,101.95,35920.0,95.2296,95.4163,95.0056,95.1456,35920.0
2016-04-22 09:40:00,101.94,102.08,101.76,102.02,20588.0,95.1363,95.2669,94.9683,95.2109,20588.0
2016-04-22 09:50:00,102.02,102.11,101.87,101.97,20140.0,95.2109,95.2949,95.071,95.1643,20140.0
2016-04-22 10:00:00,101.97,102.15,101.96,102.0,31973.0,95.1643,95.3323,95.1549,95.1923,31973.0
2016-04-22 10:10:00,101.98,102.06,101.68,101.7,41927.0,95.1736,95.2483,94.8936,94.9123,41927.0
2016-04-22 10:20:00,101.69,101.71,101.47,101.64,38945.0,94.903,94.9216,94.6977,94.8563,38945.0
2016-04-22 10:30:00,101.64,101.69,101.47,101.47,22774.0,94.8563,94.903,94.6977,94.6977,22774.0
2016-04-22 10:40:00,101.47,101.5,101.0,101.06,24652.0,94.6977,94.7256,94.259,94.315,24652.0
2016-04-22 10:50:00,101.09,101.15,100.99,101.02,41091.0,94.343,94.399,94.2497,94.2777,41091.0
2016-04-22 11:00:00,101.04,101.19,100.95,101.06,19714.0,94.2964,94.4363,94.2124,94.315,19714.0
2016-04-22 11:10:00,101.04,101.09,100.94,100.99,21456.0,94.2964,94.343,94.203,94.2497,21456.0
2016-04-22 11:20:00,100.98,101.05,100.76,100.81,21963.0,94.2404,94.3057,94.035,94.0817,21963.0
2016-04-22 11:30:00,100.82,101.07,100.8,100.99,14493.0,94.091,94.3243,94.0724,94.2497,14493.0
2016-04-22 11:40:00,100.97,101.02,100.89,101.01,12862.0,94.231,94.2777,94.1564,94.2684,12862.0
2016-04-22 11:50:00,101.0,101.0,100.78,100.86,19734.0,94.259,94.259,94.0537,94.1284,19734.0
2016-04-22 12:00:00,100.87,101.13,100.87,101.13,43659.0,94.1377,94.3803,94.1377,94.3803,43659.0
2016-04-22 12:10:00,101.13,101.2,101.04,101.15,21543.0,94.3803,94.4457,94.2964,94.399,21543.0
2016-04-22 12:20:00,101.16,101.21,101.05,101.05,21826.0,94.4083,94.455,94.3057,94.3057,21826.0
2016-04-22 12:30:00,101.06,101.31,101.06,101.3,35313.0,94.315,94.5483,94.315,94.539,35313.0
2016-04-22 12:40:00,101.32,101.36,101.1,101.19,21196.0,94.5577,94.595,94.3523,94.4363,21196.0
2016-04-22 12:50:00,101.2,101.33,101.19,101.3,29391.0,94.4457,94.567,94.4363,94.539,29391.0
2016-04-22 13:00:00,101.3,101.65,101.3,101.63,18543.0,94.539,94.8656,94.539,94.847,18543.0
2016-04-22 13:10:00,101.62,101.74,101.61,101.62,23100.0,94.8376,94.9496,94.8283,94.8376,23100.0
2016-04-22 13:20:00,101.61,101.61,101.32,101.34,26083.0,94.8283,94.8283,94.5577,94.5763,26083.0
2016-04-22 13:30:00,101.33,101.69,101.33,101.69,21579.0,94.567,94.903,94.567,94.903,21579.0
2016-04-22 13:40:00,101.66,102.02,101.61,102.0,24715.0,94.875,95.2109,94.8283,95.1923,24715.0
2016-04-22 13:50:00,101.97,102.05,101.8,101.8,19142.0,95.1643,95.2389,95.0056,95.0056,19142.0
2016-04-22 14:00:00,101.82,102.01,101.82,101.87,18516.0,95.0243,95.2016,95.0243,95.071,18516.0
2016-04-22 14:10:00,101.9,102.13,101.9,102.13,12520.0,95.099,95.3136,95.099,95.3136,12520.0
2016-04-22 14:20:00,102.13,102.31,102.13,102.22,24839.0,95.3136,95.4816,95.3136,95.3976,24839.0
2016-04-22 14:30:00,102.22,102.35,102.18,102.25,26673.0,95.3976,95.5189,95.3603,95.4256,26673.0
2016-04-22 14:40:00,102.25,102.37,102.16,102.31,32582.0,95.4256,95.5376,95.3416,95.4816,32582.0
2016-04-22 14:50:00,102.31,102.42,102.25,102.41,23771.0,95.4816,95.5842,95.4256,95.5749,23771.0
2016-04-22 15:00:00,102.41,102.44,102.11,102.32,52420.0,95.5749,95.6029,95.2949,95.4909,52420.0
2016-04-22 15:10:00,102.33,102.42,102.15,102.22,61693.0,95.5003,95.5842,95.3323,95.3976,61693.0
2016-04-22 15:20:00,102.23,102.4,102.17,102.39,51526.0,95.4069,95.5656,95.3509,95.5562,51526.0
2016-04-22 15:30:00,102.4,102.41,102.27,102.32,32545.0,95.5656,95.5749,95.4443,95.4909,32545.0
2016-04-22 15:40:00,102.31,102.31,102.07,102.19,67123.0,95.4816,95.4816,95.2576,95.3696,67123.0
2016-04-22 15:50:00,102.2,102.35,102.13,102.34,84416.0,95.3789,95.5189,95.3136,95.5096,84416.0
2016-04-25 09:30:00,102.15,102.23,101.99,102.23,25748.0,95.3323,95.4069,95.1829,95.4069,25748.0
2016-04-25 09:40:00,102.23,102.27,102.0,102.0,14611.0,95.4069,95.4443,95.1923,95.1923,14611.0
2016-04-25 09:50:00,102.0,102.02,101.9,102.01,6500.0,95.1923,95.2109,95.099,95.2016,6500.0
2016-04-25 10:00:00,102.08,102.12,101.89,101.96,18720.0,95.2669,95.3043,95.0896,95.1549,18720.0
2016-04-25 10:10:00,101.98,102.06,101.95,101.96,8092.0,95.1736,95.2483,95.1456,95.1549,8092.0
2016-04-25 10:20:00,101.95,102.02,101.92,101.96,24519.0,95.1456,95.2109,95.1176,95.1549,24519.0
2016-04-25 10:30:00,101.95,102.0,101.89,101.93,18117.0,95.1456,95.1923,95.0896,95.1269,18117.0
2016-04-25 10:40:00,101.9,102.18,101.89,102.18,8496.0,95.099,95.3603,95.0896,95.3603,8496.0
2016-04-25 10:50:00,102.18,102.22,102.09,102.09,12020.0,95.3603,95.3976,95.2763,95.2763,12020.0
2016-04-25 11:00:00,102.09,102.22,102.08,102.08,6750.0,95.2763,95.3976,95.2669,95.2669,6750.0
2016-04-25 11:10:00,102.04,102.28,102.03,102.24,6534.0,95.2296,95.4536,95.2203,95.4163,6534.0
2016-04-25 11:20:00,102.25,102.42,102.25,102.41,4065.0,95.4256,95.5842,95.4256,95.5749,4065.0
2016-04-25 11:30:00,102.42,102.42,102.19,102.21,5503.0,95.5842,95.5842,95.3696,95.3883,5503.0
2016-04-25 11:40:00,102.21,102.38,102.21,102.28,3651.0,95.3883,95.5469,95.3883,95.4536,3651.0
2016-04-25 11:50:00,102.24,102.37,102.23,102.35,9500.0,95.4163,95.5376,95.4069,95.5189,9500.0
2016-04-25 12:00:00,102.32,102.39,102.3,102.35,5931.0,95.4909,95.5562,95.4723,95.5189,5931.0
2016-04-25 12:10:00,102.35,102.4,102.31,102.35,7965.0,95.5189,95.5656,95.4816,95.5189,7965.0
2016-04-25 12:20:00,102.37,102.4,102.3,102.38,2700.0,95.5376,95.5656,95.4723,95.5469,2700.0
2016-04-25 12:30:00,102.38,102.38,102.25,102.26,6303.0,95.5469,95.5469,95.4256,95.4349,6303.0
2016-04-25 12:40:00,102.28,102.3,102.2,102.29,4100.0,95.4536,95.4723,95.3789,95.4629,4100.0
2016-04-25 12:50:00,102.3,102.58,102.29,102.46,6733.0,95.4723,95.7336,95.4629,95.6216,6733.0
2016-04-25 13:00:00,102.46,102.55,102.45,102.48,6220.0,95.6216,95.7056,95.6122,95.6402,6220.0
2016-04-25 13:10:00,102.47,102.58,102.45,102.51,4000.0,95.6309,95.7336,95.6122,95.6682,4000.0
2016-04-25 13:20:00,102.54,102.55,102.44,102.47,4527.0,95.6962,95.7056,95.6029,95.6309,4527.0
2016-04-25 13:30:00,102.48,102.5,102.41,102.42,3730.0,95.6402,95.6589,95.5749,95.5842,3730.0
2016-04-25 13:40:00,102.42,102.46,102.39,102.45,5829.0,95.5842,95.6216,95.5562,95.6122,5829.0
2016-04-25 13:50:00,102.47,102.54,102.45,102.45,8175.0,95.6309,95.6962,95.6122,95.6122,8175.0
2016-04-25 14:00:00,102.46,102.51,102.27,102.32,15190.0,95.6216,95.6682,95.4443,95.4909,15190.0
2016-04-25 14:10:00,102.3,102.39,102.28,102.39,8800.0,95.4723,95.5562,95.4536,95.5562,8800.0
2016-04-25 14:20:00,102.36,102.53,102.35,102.53,10413.0,95.5283,95.6869,95.5189,95.6869,10413.0
2016-04-25 14:30:00,102.52,102.57,102.45,102.53,8023.0,95.6776,95.7242,95.6122,95.6869,8023.0
2016-04-25 14:40:00,102.5,102.55,102.46,102.46,13761.0,95.6589,95.7056,95.6216,95.6216,13761.0
2016-04-25 14:50:00,102.46,102.59,102.43,102.5,40380.0,95.6216,95.7429,95.5936,95.6589,40380.0
2016-04-25 15:00:00,102.5,102.53,102.34,102.36,19805.0,95.6589,95.6869,95.5096,95.5283,19805.0
2016-04-25 15:10:00,102.37,102.45,102.33,102.39,25767.0,95.5376,95.6122,95.5003,95.5562,25767.0
2016-04-25 15:20:00,102.41,102.44,102.34,102.42,19699.0,95.5749,95.6029,95.5096,95.5842,19699.0
2016-04-25 15:30:00,102.42,102.5,102.38,102.47,34950.0,95.5842,95.6589,95.5469,95.6309,34950.0
2016-04-25 15:40:00,102.47,102.48,102.28,102.31,56585.0,95.6309,95.6402,95.4536,95.4816,56585.0
2016-04-25 15:50:00,102.3,102.38,102.24,102.36,129693.0,95.4723,95.5469,95.4163,95.5283,129693.0
2016-04-26 09:30:00,104.59,105.0,103.63,103.75,85022.0,97.6094,97.9921,96.7135,96.8255,85022.0
2016-04-26 09:40:00,103.82,104.01,103.21,103.36,51130.0,96.8908,97.0681,96.3215,96.4615,51130.0
2016-04-26 09:50:00,103.38,104.28,103.35,104.05,28767.0,96.4802,97.3201,96.4522,97.1055,28767.0
2016-04-26 10:00:00,104.11,104.16,103.74,104.0,42465.0,97.1615,97.2081,96.8161,97.0588,42465.0
2016-04-26 10:10:00,103.95,104.2,103.95,104.12,30229.0,97.0121,97.2454,97.0121,97.1708,30229.0
2016-04-26 10:20:00,104.12,104.15,103.52,103.56,14476.0,97.1708,97.1988,96.6108,96.6482,14476.0
2016-04-26 10:30:00,103.54,103.83,103.41,103.7,26378.0,96.6295,96.9001,96.5082,96.7788,26378.0
2016-04-26 10:40:00,103.7,103.87,103.45,103.48,32719.0,96.7788,96.9375,96.5455,96.5735,32719.0
2016-04-26 10:50:00,103.44,103.52,103.27,103.37,21049.0,96.5362,96.6108,96.3775,96.4708,21049.0
2016-04-26 11:00:00,103.38,103.45,103.12,103.45,35024.0,96.4802,96.5455,96.2375,96.5455,35024.0
2016-04-26 11:10:00,103.49,103.68,103.34,103.59,33206.0,96.5828,96.7602,96.4428,96.6762,33206.0
2016-04-26 11:20:00,103.59,103.84,103.55,103.79,15407.0,96.6762,96.9095,96.6388,96.8628,15407.0
2016-04-26 11:30:00,103.79,103.86,103.62,103.68,46425.0,96.8628,96.9281,96.7042,96.7602,46425.0
2016-04-26 11:40:00,103.7,103.85,103.51,103.67,25273.0,96.7788,96.9188,96.6015,96.7508,25273.0
2016-04-26 11:50:00,103.71,103.87,103.64,103.87,17105.0,96.7881,96.9375,96.7228,96.9375,17105.0
2016-04-26 12:00:00,103.85,104.15,103.83,104.15,18837.0,96.9188,97.1988,96.9001,97.1988,18837.0
2016-04-26 12:10:00,104.13,104.32,104.12,104.31,24473.0,97.1801,97.3574,97.1708,97.3481,24473.0
2016-04-26 12:20:00,104.26,104.37,104.09,104.09,13998.0,97.3014,97.4041,97.1428,97.1428,13998.0
2016-04-26 12:30:00,104.11,104.32,104.04,104.06,17936.0,97.1615,97.3574,97.0961,97.1148,17936.0
2016-04-26 12:40:00,104.07,104.2,104.07,104.15,14937.0,97.1241,97.2454,97.1241,97.1988,14937.0
2016-04-26 12:50:00,104.15,104.22,103.88,103.9,18470.0,97.1988,97.2641,96.9468,96.9655,18470.0
2016-04-26 13:00:00,103.87,104.07,103.87,104.07,15257.0,96.9375,97.1241,96.9375,97.1241,15257.0
2016-04-26 13:10:00,104.08,104.13,103.96,104.04,14192.0,97.1335,97.1801,97.0215,97.0961,14192.0
2016-04-26 13:20:00,104.05,104.09,103.95,103.99,13979.0,97.1055,97.1428,97.0121,97.0495,13979.0
2016-04-26 13:30:00,104.0,104.05,103.85,103.88,10707.0,97.0588,97.1055,96.9188,96.9468,10707.0
2016-04-26 13:40:00,103.87,103.9,103.7,103.83,13525.0,96.9375,96.9655,96.7788,96.9001,13525.0
2016-04-26 13:50:00,103.8,103.82,103.69,103.76,9384.0,96.8721,96.8908,96.7695,96.8348,9384.0
2016-04-26 14:00:00,103.81,103.85,103.56,103.66,21056.0,96.8815,96.9188,96.6482,96.7415,21056.0
2016-04-26 14:10:00,103.64,103.87,103.61,103.81,10735.0,96.7228,96.9375,96.6948,96.8815,10735.0
2016-04-26 14:20:00,103.81,103.81,103.57,103.57,10140.0,96.8815,96.8815,96.6575,96.6575,10140.0
2016-04-26 14:30:00,103.52,103.71,103.52,103.71,17915.0,96.6108,96.7881,96.6108,96.7881,17915.0
2016-04-26 14:40:00,103.68,103.8,103.64,103.73,10790.0,96.7602,96.8721,96.7228,96.8068,10790.0
2016-04-26 14:50:00,103.7,103.7,103.54,103.58,9392.0,96.7788,96.7788,96.6295,96.6668,9392.0
2016-04-26 15:00:00,103.57,103.72,103.54,103.56,20100.0,96.6575,96.7975,96.6295,96.6482,20100.0
2016-04-26 15:10:00,103.57,103.58,103.45,103.45,17328.0,96.6575,96.6668,96.5455,96.5455,17328.0
2016-04-26 15:20:00,103.46,103.6,103.46,103.58,15781.0,96.5548,96.6855,96.5548,96.6668,15781.0
2016-04-26 15:30:00,103.59,103.87,103.58,103.8,23178.0,96.6762,96.9375,96.6668,96.8721,23178.0
2016-04-26 15:40:00,103.79,103.87,103.76,103.79,35697.0,96.8628,96.9375,96.8348,96.8628,35697.0
2016-04-26 15:50:00,103.81,103.92,103.77,103.92,89650.0,96.8815,96.9841,96.8441,96.9841,89650.0
2016-04-27 09:30:00,103.96,104.47,103.61,104.12,25085.0,97.0215,97.4974,96.6948,97.1708,25085.0
2016-04-27 09:40:00,104.25,104.43,104.1,104.3,9274.0,97.2921,97.4601,97.1521,97.3388,9274.0
2016-04-27 09:50:00,104.32,104.33,103.96,103.99,22085.0,97.3574,97.3668,97.0215,97.0495,22085.0
2016-04-27 10:00:00,104.02,104.14,103.85,104.02,18314.0,97.0775,97.1894,96.9188,97.0775,18314.0
2016-04-27 10:10:00,104.02,104.03,103.51,103.52,23815.0,97.0775,97.0868,96.6015,96.6108,23815.0
2016-04-27 10:20:00,103.5,103.61,103.38,103.38,6382.0,96.5922,96.6948,96.4802,96.4802,6382.0
2016-04-27 10:30:00,103.36,103.44,103.09,103.09,24764.0,96.4615,96.5362,96.2095,96.2095,24764.0
2016-04-27 10:40:00,103.09,103.09,102.86,103.01,8981.0,96.2095,96.2095,95.9949,96.1349,8981.0
2016-04-27 10:50:00,103.27,103.63,103.27,103.53,25054.0,96.3775,96.7135,96.3775,96.6202,25054.0
2016-04-27 11:00:00,103.55,103.63,103.46,103.51,7445.0,96.6388,96.7135,96.5548,96.6015,7445.0
2016-04-27 11:10:00,103.5,103.52,103.36,103.52,5771.0,96.5922,96.6108,96.4615,96.6108,5771.0
2016-04-27 11:20:00,103.53,103.57,103.47,103.57,4111.0,96.6202,96.6575,96.5642,96.6575,4111.0
2016-04-27 11:30:00,103.6,103.71,103.51,103.71,5741.0,96.6855,96.7881,96.6015,96.7881,5741.0
2016-04-27 11:40:00,103.75,103.91,103.73,103.75,23812.0,96.8255,96.9748,96.8068,96.8255,23812.0
2016-04-27 11:50:00,103.73,103.87,103.73,103.74,8119.0,96.8068,96.9375,96.8068,96.8161,8119.0
2016-04-27 12:00:00,103.76,103.76,103.51,103.52,11570.0,96.8348,96.8348,96.6015,96.6108,11570.0
2016-04-27 12:10:00,103.54,103.54,103.25,103.25,19425.0,96.6295,96.6295,96.3588,96.3588,19425.0
2016-04-27 12:20:00,103.23,103.42,103.23,103.37,14858.0,96.3402,96.5175,96.3402,96.4708,14858.0
2016-04-27 12:30:00,103.36,103.39,103.27,103.32,15933.0,96.4615,96.4895,96.3775,96.4242,15933.0
2016-04-27 12:40:00,103.3,103.33,103.14,103.18,8572.0,96.4055,96.4335,96.2562,96.2935,8572.0
2016-04-27 12:50:00,103.21,103.23,103.1,103.15,17692.0,96.3215,96.3402,96.2189,96.2655,17692.0
2016-04-27 13:00:00,103.15,103.19,103.06,103.15,8356.0,96.2655,96.3029,96.1815,96.2655,8356.0
2016-04-27 13:10:00,103.16,103.24,103.07,103.07,13495.0,96.2749,96.3495,96.1909,96.1909,13495.0
2016-04-27 13:20:00,103.04,103.04,102.77,102.89,12246.0,96.1629,96.1629,95.9109,96.0229,12246.0
2016-04-27 13:30:00,102.87,103.09,102.87,102.96,9365.0,96.0042,96.2095,96.0042,96.0882,9365.0
2016-04-27 13:40:00,102.97,103.09,102.96,102.99,8400.0,96.0975,96.2095,96.0882,96.1162,8400.0
2016-04-27 13:50:00,103.03,103.04,102.73,102.74,19148.0,96.1535,96.1629,95.8736,95.8829,19148.0
2016-04-27 14:00:00,102.74,103.08,102.57,103.03,29655.0,95.8829,96.2002,95.7242,96.1535,29655.0
2016-04-27 14:10:00,103.08,103.18,102.99,103.17,17506.0,96.2002,96.2935,96.1162,96.2842,17506.0
2016-04-27 14:20:00,103.14,103.2,102.87,102.89,21915.0,96.2562,96.3122,96.0042,96.0229,21915.0
2016-04-27 14:30:00,102.95,103.0,102.67,102.71,25783.0,96.0789,96.1255,95.8176,95.8549,25783.0
2016-04-27 14:40:00,102.71,102.9,102.71,102.89,25205.0,95.8549,96.0322,95.8549,96.0229,25205.0
2016-04-27 14:50:00,102.93,103.12,102.86,103.06,19128.0,96.0602,96.2375,95.9949,96.1815,19128.0
2016-04-27 15:00:00,103.05,103.41,103.03,103.38,23604.0,96.1722,96.5082,96.1535,96.4802,23604.0
2016-04-27 15:10:00,103.38,103.59,103.37,103.57,17398.0,96.4802,96.6762,96.4708,96.6575,17398.0
2016-04-27 15:20:00,103.59,103.66,103.51,103.57,25214.0,96.6762,96.7415,96.6015,96.6575,25214.0
2016-04-27 15:30:00,103.57,103.73,103.52,103.7,30452.0,96.6575,96.8068,96.6108,96.7788,30452.0
2016-04-27 15:40:00,103.7,103.73,103.53,103.56,52972.0,96.7788,96.8068,96.6202,96.6482,52972.0
2016-04-27 15:50:00,103.58,103.58,103.39,103.53,92664.0,96.6668,96.6668,96.4895,96.6202,92664.0
2016-04-28 09:30:00,102.66,102.66,101.62,102.28,50630.0,95.8082,95.8082,94.8376,95.4536,50630.0
2016-04-28 09:40:00,102.26,102.38,102.09,102.3,29243.0,95.4349,95.5469,95.2763,95.4723,29243.0
2016-04-28 09:50:00,102.3,102.43,101.53,101.53,48810.0,95.4723,95.5936,94.7536,94.7536,48810.0
2016-04-28 10:00:00,101.52,101.82,101.47,101.75,42741.0,94.7443,95.0243,94.6977,94.959,42741.0
2016-04-28 10:10:00,101.75,102.33,101.73,102.2,23667.0,94.959,95.5003,94.9403,95.3789,23667.0
2016-04-28 10:20:00,102.2,102.32,102.1,102.16,41910.0,95.3789,95.4909,95.2856,95.3416,41910.0
2016-04-28 10:30:00,102.18,102.29,102.12,102.23,26134.0,95.3603,95.4629,95.3043,95.4069,26134.0
2016-04-28 10:40:00,102.25,102.6,102.18,102.43,40125.0,95.4256,95.7522,95.3603,95.5936,40125.0
2016-04-28 10:50:00,102.43,102.5,102.33,102.5,21553.0,95.5936,95.6589,95.5003,95.6589,21553.0
2016-04-28 11:00:00,102.47,102.66,102.42,102.62,21509.0,95.6309,95.8082,95.5842,95.7709,21509.0
2016-04-28 11:10:00,102.61,102.72,102.59,102.6,13837.0,95.7616,95.8642,95.7429,95.7522,13837.0
2016-04-28 11:20:00,102.61,102.8,102.54,102.71,10721.0,95.7616,95.9389,95.6962,95.8549,10721.0
2016-04-28 11:30:00,102.72,102.81,102.7,102.73,9952.0,95.8642,95.9482,95.8456,95.8736,9952.0
2016-04-28 11:40:00,102.77,102.8,102.68,102.68,16410.0,95.9109,95.9389,95.8269,95.8269,16410.0
2016-04-28 11:50:00,102.71,102.71,102.59,102.61,27300.0,95.8549,95.8549,95.7429,95.7616,27300.0
2016-04-28 12:00:00,102.63,102.65,102.58,102.62,30990.0,95.7802,95.7989,95.7336,95.7709,30990.0
2016-04-28 12:10:00,102.62,102.63,102.53,102.55,24629.0,95.7709,95.7802,95.6869,95.7056,24629.0
2016-04-28 12:20:00,102.54,102.54,102.39,102.41,12601.0,95.6962,95.6962,95.5562,95.5749,12601.0
2016-04-28 12:30:00,102.42,102.49,102.36,102.45,14710.0,95.5842,95.6496,95.5283,95.6122,14710.0
2016-04-28 12:40:00,102.46,102.57,102.45,102.5,7087.0,95.6216,95.7242,95.6122,95.6589,7087.0
2016-04-28 12:50:00,102.5,102.6,102.44,102.6,5500.0,95.6589,95.7522,95.6029,95.7522,5500.0
2016-04-28 13:00:00,102.59,102.59,102.35,102.39,10872.0,95.7429,95.7429,95.5189,95.5562,10872.0
2016-04-28 13:10:00,102.39,102.4,102.28,102.37,9957.0,95.5562,95.5656,95.4536,95.5376,9957.0
2016-04-28 13:20:00,102.32,102.4,102.23,102.36,14600.0,95.4909,95.5656,95.4069,95.5283,14600.0
2016-04-28 13:30:00,102.34,102.43,102.33,102.39,7512.0,95.5096,95.5936,95.5003,95.5562,7512.0
2016-04-28 13:40:00,102.4,102.4,102.3,102.33,10074.0,95.5656,95.5656,95.4723,95.5003,10074.0
2016-04-28 13:50:00,102.32,102.41,102.17,102.23,17551.0,95.4909,95.5749,95.3509,95.4069,17551.0
2016-04-28 14:00:00,102.21,102.28,102.11,102.22,17400.0,95.3883,95.4536,95.2949,95.3976,17400.0
2016-04-28 14:10:00,102.22,102.26,102.13,102.19,12431.0,95.3976,95.4349,95.3136,95.3696,12431.0
2016-04-28 14:20:00,102.17,102.17,101.9,102.12,23233.0,95.3509,95.3509,95.099,95.3043,23233.0
2016-04-28 14:30:00,102.13,102.13,101.93,101.96,16257.0,95.3136,95.3136,95.1269,95.1549,16257.0
2016-04-28 14:40:00,101.96,102.04,101.81,101.86,14244.0,95.1549,95.2296,95.015,95.0616,14244.0
2016-04-28 14:50:00,101.83,101.86,101.74,101.83,11514.0,95.0336,95.0616,94.9496,95.0336,11514.0
2016-04-28 15:00:00,101.84,101.86,101.56,101.58,17740.0,95.043,95.0616,94.7816,94.8003,17740.0
2016-04-28 15:10:00,101.56,101.56,101.2,101.25,27002.0,94.7816,94.7816,94.4457,94.4923,27002.0
2016-04-28 15:20:00,101.25,101.35,101.07,101.1,52920.0,94.4923,94.5857,94.3243,94.3523,52920.0
2016-04-28 15:30:00,101.13,101.34,101.07,101.26,47889.0,94.3803,94.5763,94.3243,94.5017,47889.0
2016-04-28 15:40:00,101.28,101.43,101.2,101.21,58376.0,94.5203,94.6603,94.4457,94.455,58376.0
2016-04-28 15:50:00,101.2,101.4,101.11,101.37,123845.0,94.4457,94.6323,94.3617,94.6043,123845.0
2016-04-29 09:30:00,100.48,100.58,100.02,100.32,68032.0,93.7737,93.8671,93.3444,93.6244,68032.0
2016-04-29 09:40:00,100.34,100.51,99.71,99.9,20975.0,93.6431,93.8017,93.0551,93.2324,20975.0
2016-04-29 09:50:00,99.89,100.3,99.65,99.93,19462.0,93.2231,93.6057,92.9991,93.2604,19462.0
2016-04-29 10:00:00,99.82,100.52,99.78,100.5,195606.0,93.1578,93.8111,93.1204,93.7924,195606.0
2016-04-29 10:10:00,100.5,100.75,100.02,100.21,28420.0,93.7924,94.0257,93.3444,93.5217,28420.0
2016-04-29 10:20:00,100.12,100.27,99.96,100.24,24943.0,93.4378,93.5777,93.2884,93.5497,24943.0
2016-04-29 10:30:00,100.23,100.58,100.07,100.49,21124.0,93.5404,93.8671,93.3911,93.7831,21124.0
2016-04-29 10:40:00,100.46,100.51,100.17,100.19,20629.0,93.7551,93.8017,93.4844,93.5031,20629.0
2016-04-29 10:50:00,100.19,100.19,99.58,99.61,38209.0,93.5031,93.5031,92.9338,92.9618,38209.0
2016-04-29 11:00:00,99.6,99.71,99.35,99.69,37075.0,92.9525,93.0551,92.7191,93.0365,37075.0
2016-04-29 11:10:00,99.67,99.78,99.36,99.44,26495.0,93.0178,93.1204,92.7285,92.8031,26495.0
2016-04-29 11:20:00,99.36,99.42,99.2,99.31,19964.0,92.7285,92.7845,92.5792,92.6818,19964.0
2016-04-29 11:30:00,99.33,99.41,99.2,99.41,15575.0,92.7005,92.7751,92.5792,92.7751,15575.0
2016-04-29 11:40:00,99.4,99.57,99.22,99.45,18405.0,92.7658,92.9245,92.5978,92.8125,18405.0
2016-04-29 11:50:00,99.44,99.66,99.41,99.59,35416.0,92.8031,93.0085,92.7751,92.9431,35416.0
2016-04-29 12:00:00,99.56,99.88,99.55,99.82,30530.0,92.9151,93.2138,92.9058,93.1578,30530.0
2016-04-29 12:10:00,99.84,100.06,99.76,100.06,12419.0,93.1764,93.3818,93.1018,93.3818,12419.0
2016-04-29 12:20:00,100.1,100.21,100.06,100.11,10500.0,93.4191,93.5217,93.3818,93.4284,10500.0
2016-04-29 12:30:00,100.08,100.16,100.03,100.13,8481.0,93.4004,93.4751,93.3538,93.4471,8481.0
2016-04-29 12:40:00,100.12,100.26,100.07,100.25,10829.0,93.4378,93.5684,93.3911,93.5591,10829.0
2016-04-29 12:50:00,100.23,100.24,100.04,100.09,11382.0,93.5404,93.5497,93.3631,93.4098,11382.0
2016-04-29 13:00:00,100.05,100.35,100.05,100.32,10850.0,93.3724,93.6524,93.3724,93.6244,10850.0
2016-04-29 13:10:00,100.29,100.51,100.23,100.51,10451.0,93.5964,93.8017,93.5404,93.8017,10451.0
2016-04-29 13:20:00,100.45,100.51,100.4,100.46,10612.0,93.7457,93.8017,93.6991,93.7551,10612.0
2016-04-29 13:30:00,100.44,100.56,100.39,100.44,13136.0,93.7364,93.8484,93.6897,93.7364,13136.0
2016-04-29 13:40:00,100.43,100.43,100.18,100.29,13783.0,93.7271,93.7271,93.4937,93.5964,13783.0
2016-04-29 13:50:00,100.3,100.32,100.17,100.17,12488.0,93.6057,93.6244,93.4844,93.4844,12488.0
2016-04-29 14:00:00,100.17,100.35,100.14,100.16,12325.0,93.4844,93.6524,93.4564,93.4751,12325.0
2016-04-29 14:10:00,100.13,100.2,100.04,100.2,15028.0,93.4471,93.5124,93.3631,93.5124,15028.0
2016-04-29 14:20:00,100.17,100.31,100.12,100.27,17072.0,93.4844,93.6151,93.4378,93.5777,17072.0
2016-04-29 14:30:00,100.24,100.3,100.16,100.22,24901.0,93.5497,93.6057,93.4751,93.5311,24901.0
2016-04-29 14:40:00,100.22,100.5,100.2,100.5,18741.0,93.5311,93.7924,93.5124,93.7924,18741.0
2016-04-29 14:50:00,100.51,100.51,100.27,100.31,20804.0,93.8017,93.8017,93.5777,93.6151,20804.0
2016-04-29 15:00:00,100.31,100.46,100.24,100.43,20493.0,93.6151,93.7551,93.5497,93.7271,20493.0
2016-04-29 15:10:00,100.47,100.63,100.38,100.6,26483.0,93.7644,93.9137,93.6804,93.8857,26483.0
2016-04-29 15:20:00,100.61,100.68,100.47,100.49,27700.0,93.895,93.9604,93.7644,93.7831,27700.0
2016-04-29 15:30:00,100.49,100.84,100.49,100.79,37733.0,93.7831,94.1097,93.7831,94.063,37733.0
2016-04-29 15:40:00,100.78,101.09,100.76,100.84,63534.0,94.0537,94.343,94.035,94.1097,63534.0
2016-04-29 15:50:00,100.86,100.98,100.81,100.88,123091.0,94.1284,94.2404,94.0817,94.147,123091.0
2016-05-02 09:30:00,101.4,101.58,100.62,101.11,108761.0,94.6323,94.8003,93.9044,94.3617,108761.0
2016-05-02 09:40:00,101.14,101.71,100.97,101.47,86840.0,94.3897,94.9216,94.231,94.6977,86840.0
2016-05-02 09:50:00,101.47,101.63,101.31,101.42,41361.0,94.6977,94.847,94.5483,94.651,41361.0
2016-05-02 10:00:00,101.43,102.08,101.38,102.08,44829.0,94.6603,95.2669,94.6137,95.2669,44829.0
2016-05-02 10:10:00,102.04,102.33,102.04,102.07,35163.0,95.2296,95.5003,95.2296,95.2576,35163.0
2016-05-02 10:20:00,102.08,102.09,101.88,101.9,19604.0,95.2669,95.2763,95.0803,95.099,19604.0
2016-05-02 10:30:00,101.9,101.94,101.5,101.52,19369.0,95.099,95.1363,94.7256,94.7443,19369.0
2016-05-02 10:40:00,101.5,101.9,101.5,101.85,19654.0,94.7256,95.099,94.7256,95.0523,19654.0
2016-05-02 10:50:00,101.85,101.86,101.29,101.37,43336.0,95.0523,95.0616,94.5297,94.6043,43336.0
2016-05-02 11:00:00,101.39,101.51,101.39,101.42,32533.0,94.623,94.735,94.623,94.651,32533.0
2016-05-02 11:10:00,101.46,101.61,101.4,101.61,31848.0,94.6883,94.8283,94.6323,94.8283,31848.0
2016-05-02 11:20:00,101.61,101.8,101.52,101.8,24644.0,94.8283,95.0056,94.7443,95.0056,24644.0
2016-05-02 11:30:00,101.78,101.94,101.65,101.92,14806.0,94.987,95.1363,94.8656,95.1176,14806.0
2016-05-02 11:40:00,101.94,102.04,101.9,102.0,24987.0,95.1363,95.2296,95.099,95.1923,24987.0
2016-05-02 11:50:00,102.02,102.28,101.92,102.07,30269.0,95.2109,95.4536,95.1176,95.2576,30269.0
2016-05-02 12:00:00,102.07,102.2,101.95,102.14,25115.0,95.2576,95.3789,95.1456,95.3229,25115.0
2016-05-02 12:10:00,102.15,102.21,102.02,102.03,17807.0,95.3323,95.3883,95.2109,95.2203,17807.0
2016-05-02 12:20:00,102.06,102.17,102.06,102.06,13039.0,95.2483,95.3509,95.2483,95.2483,13039.0
2016-05-02 12:30:00,102.07,102.15,102.02,102.11,19258.0,95.2576,95.3323,95.2109,95.2949,19258.0
2016-05-02 12:40:00,102.12,102.2,102.08,102.18,9922.0,95.3043,95.3789,95.2669,95.3603,9922.0
2016-05-02 12:50:00,102.16,102.16,102.08,102.09,17100.0,95.3416,95.3416,95.2669,95.2763,17100.0
2016-05-02 13:00:00,102.09,102.09,101.99,101.99,16481.0,95.2763,95.2763,95.1829,95.1829,16481.0
2016-05-02 13:10:00,102.0,102.31,102.0,102.21,21862.0,95.1923,95.4816,95.1923,95.3883,21862.0
2016-05-02 13:20:00,102.22,102.27,102.16,102.17,14790.0,95.3976,95.4443,95.3416,95.3509,14790.0
2016-05-02 13:30:00,102.18,102.22,102.11,102.14,17764.0,95.3603,95.3976,95.2949,95.3229,17764.0
2016-05-02 13:40:00,102.13,102.22,102.09,102.2,14574.0,95.3136,95.3976,95.2763,95.3789,14574.0
2016-05-02 13:50:00,102.2,102.21,102.1,102.1,45975.0,95.3789,95.3883,95.2856,95.2856,45975.0
2016-05-02 14:00:00,102.12,102.16,102.08,102.14,19185.0,95.3043,95.3416,95.2669,95.3229,19185.0
2016-05-02 14:10:00,102.14,102.15,102.06,102.08,22043.0,95.3229,95.3323,95.2483,95.2669,22043.0
2016-05-02 14:20:00,102.09,102.19,102.09,102.17,27160.0,95.2763,95.3696,95.2763,95.3509,27160.0
2016-05-02 14:30:00,102.16,102.2,102.07,102.08,19560.0,95.3416,95.3789,95.2576,95.2669,19560.0
2016-05-02 14:40:00,102.07,102.12,101.99,102.1,41624.0,95.2576,95.3043,95.1829,95.2856,41624.0
2016-05-02 14:50:00,102.09,102.27,102.01,102.27,45676.0,95.2763,95.4443,95.2016,95.4443,45676.0
2016-05-02 15:00:00,102.27,102.28,102.15,102.25,34347.0,95.4443,95.4536,95.3323,95.4256,34347.0
2016-05-02 15:10:00,102.24,102.25,102.15,102.16,41644.0,95.4163,95.4256,95.3323,95.3416,41644.0
2016-05-02 15:20:00,102.17,102.18,102.11,102.16,49005.0,95.3509,95.3603,95.2949,95.3416,49005.0
2016-05-02 15:30:00,102.15,102.15,102.01,102.11,63696.0,95.3323,95.3323,95.2016,95.2949,63696.0
2016-05-02 15:40:00,102.09,102.13,102.05,102.05,90435.0,95.2763,95.3136,95.2389,95.2389,90435.0
2016-05-02 15:50:00,102.06,102.22,102.05,102.2,173195.0,95.2483,95.3976,95.2389,95.3789,173195.0
2016-05-03 09:30:00,101.43,101.9,101.29,101.68,24344.0,94.6603,95.099,94.5297,94.8936,24344.0
2016-05-03 09:40:00,101.67,101.81,101.31,101.31,15683.0,94.8843,95.015,94.5483,94.5483,15683.0
2016-05-03 09:50:00,101.3,101.53,101.2,101.25,27292.0,94.539,94.7536,94.4457,94.4923,27292.0
2016-05-03 10:00:00,101.37,101.37,100.75,101.01,22856.0,94.6043,94.6043,94.0257,94.2684,22856.0
2016-05-03 10:10:00,100.97,101.04,100.7,100.86,19352.0,94.231,94.2964,93.979,94.1284,19352.0
2016-05-03 10:20:00,100.92,101.06,100.89,100.96,17720.0,94.1844,94.315,94.1564,94.2217,17720.0
2016-05-03 10:30:00,100.94,100.99,100.79,100.87,14990.0,94.203,94.2497,94.063,94.1377,14990.0
2016-05-03 10:40:00,100.87,100.92,100.74,100.85,8289.0,94.1377,94.1844,94.0164,94.119,8289.0
2016-05-03 10:50:00,100.87,100.94,100.74,100.91,7300.0,94.1377,94.203,94.0164,94.175,7300.0
2016-05-03 11:00:00,100.87,101.03,100.8,101.03,5699.0,94.1377,94.287,94.0724,94.287,5699.0
2016-05-03 11:10:00,101.02,101.2,100.95,101.08,15292.0,94.2777,94.4457,94.2124,94.3337,15292.0
2016-05-03 11:20:00,101.08,101.1,100.97,100.99,11919.0,94.3337,94.3523,94.231,94.2497,11919.0
2016-05-03 11:30:00,100.92,100.95,100.73,100.95,11273.0,94.1844,94.2124,94.007,94.2124,11273.0
2016-05-03 11:40:00,100.91,101.03,100.87,101.01,9363.0,94.175,94.287,94.1377,94.2684,9363.0
2016-05-03 11:50:00,101.0,101.0,100.85,100.86,10090.0,94.259,94.259,94.119,94.1284,10090.0
2016-05-03 12:00:00,100.92,100.96,100.72,100.81,8985.0,94.1844,94.2217,93.9977,94.0817,8985.0
2016-05-03 12:10:00,100.78,100.87,100.7,100.87,6838.0,94.0537,94.1377,93.979,94.1377,6838.0
2016-05-03 12:20:00,100.87,101.01,100.86,100.94,5844.0,94.1377,94.2684,94.1284,94.203,5844.0
2016-05-03 12:30:00,100.94,101.21,100.94,101.2,6247.0,94.203,94.455,94.203,94.4457,6247.0
2016-05-03 12:40:00,101.2,101.29,101.18,101.24,8384.0,94.4457,94.5297,94.427,94.483,8384.0
2016-05-03 12:50:00,101.23,101.43,101.22,101.41,7569.0,94.4737,94.6603,94.4643,94.6417,7569.0
2016-05-03 13:00:00,101.41,101.51,101.33,101.49,9726.0,94.6417,94.735,94.567,94.7163,9726.0
2016-05-03 13:10:00,101.49,101.49,101.31,101.37,8935.0,94.7163,94.7163,94.5483,94.6043,8935.0
2016-05-03 13:20:00,101.35,101.52,101.34,101.5,9871.0,94.5857,94.7443,94.5763,94.7256,9871.0
2016-05-03 13:30:00,101.5,101.67,101.48,101.61,13420.0,94.7256,94.8843,94.707,94.8283,13420.0
2016-05-03 13:40:00,101.65,101.7,101.61,101.66,6045.0,94.8656,94.9123,94.8283,94.875,6045.0
2016-05-03 13:50:00,101.66,101.8,101.54,101.55,28786.0,94.875,95.0056,94.763,94.7723,28786.0
2016-05-03 14:00:00,101.54,101.6,101.48,101.52,10553.0,94.763,94.819,94.707,94.7443,10553.0
2016-05-03 14:10:00,101.54,101.54,101.24,101.27,12916.0,94.763,94.763,94.483,94.511,12916.0
2016-05-03 14:20:00,101.28,101.46,101.25,101.43,12629.0,94.5203,94.6883,94.4923,94.6603,12629.0
2016-05-03 14:30:00,101.44,101.6,101.38,101.59,8893.0,94.6697,94.819,94.6137,94.8096,8893.0
2016-05-03 14:40:00,101.55,101.57,101.31,101.32,11415.0,94.7723,94.791,94.5483,94.5577,11415.0
2016-05-03 14:50:00,101.31,101.58,101.31,101.52,12023.0,94.5483,94.8003,94.5483,94.7443,12023.0
2016-05-03 15:00:00,101.57,101.64,101.46,101.53,21720.0,94.791,94.8563,94.6883,94.7536,21720.0
2016-05-03 15:10:00,101.55,101.56,101.26,101.34,21635.0,94.7723,94.7816,94.5017,94.5763,21635.0
2016-05-03 15:20:00,101.34,101.45,101.19,101.42,22405.0,94.5763,94.679,94.4363,94.651,22405.0
2016-05-03 15:30:00,101.38,101.49,101.16,101.25,30774.0,94.6137,94.7163,94.4083,94.4923,30774.0
2016-05-03 15:40:00,101.24,101.42,101.1,101.37,38518.0,94.483,94.651,94.3523,94.6043,38518.0
2016-05-03 15:50:00,101.4,101.49,101.28,101.41,84241.0,94.6323,94.7163,94.5203,94.6417,84241.0
2016-05-04 09:30:00,101.03,101.25,99.97,100.65,25146.0,94.287,94.4923,93.2978,93.9324,25146.0
2016-05-04 09:40:00,100.61,100.72,100.3,100.54,32488.0,93.895,93.9977,93.6057,93.8297,32488.0
2016-05-04 09:50:00,100.51,100.74,100.33,100.47,24410.0,93.8017,94.0164,93.6337,93.7644,24410.0
2016-05-04 10:00:00,100.47,100.7,100.34,100.65,29616.0,93.7644,93.979,93.6431,93.9324,29616.0
2016-05-04 10:10:00,100.67,100.9,100.53,100.72,21845.0,93.951,94.1657,93.8204,93.9977,21845.0
2016-05-04 10:20:00,100.74,100.9,100.56,100.67,11693.0,94.0164,94.1657,93.8484,93.951,11693.0
2016-05-04 10:30:00,100.65,100.93,100.59,100.87,13351.0,93.9324,94.1937,93.8764,94.1377,13351.0
2016-05-04 10:40:00,100.85,100.91,100.68,100.85,14144.0,94.119,94.175,93.9604,94.119,14144.0
2016-05-04 10:50:00,100.87,100.91,100.67,100.74,10453.0,94.1377,94.175,93.951,94.0164,10453.0
2016-05-04 11:00:00,100.77,100.99,100.76,100.9,12873.0,94.0444,94.2497,94.035,94.1657,12873.0
2016-05-04 11:10:00,100.91,100.91,100.71,100.74,7260.0,94.175,94.175,93.9884,94.0164,7260.0
2016-05-04 11:20:00,100.73,100.78,100.6,100.7,11925.0,94.007,94.0537,93.8857,93.979,11925.0
2016-05-04 11:30:00,100.69,100.7,100.45,100.45,27901.0,93.9697,93.979,93.7457,93.7457,27901.0
2016-05-04 11:40:00,100.45,100.56,100.37,100.53,7527.0,93.7457,93.8484,93.6711,93.8204,7527.0
2016-05-04 11:50:00,100.55,100.63,100.53,100.62,5905.0,93.8391,93.9137,93.8204,93.9044,5905.0
2016-05-04 12:00:00,100.62,100.73,100.52,100.69,6408.0,93.9044,94.007,93.8111,93.9697,6408.0
2016-05-04 12:10:00,100.72,100.83,100.71,100.76,4071.0,93.9977,94.1004,93.9884,94.035,4071.0
2016-05-04 12:20:00,100.75,100.85,100.64,100.66,8438.0,94.0257,94.119,93.923,93.9417,8438.0
2016-05-04 12:30:00,100.68,100.74,100.6,100.6,8499.0,93.9604,94.0164,93.8857,93.8857,8499.0
2016-05-04 12:40:00,100.56,100.61,100.45,100.54,11102.0,93.8484,93.895,93.7457,93.8297,11102.0
2016-05-04 12:50:00,100.54,100.56,100.43,100.44,19555.0,93.8297,93.8484,93.7271,93.7364,19555.0
2016-05-04 13:00:00,100.44,100.52,100.36,100.36,24855.0,93.7364,93.8111,93.6617,93.6617,24855.0
2016-05-04 13:10:00,100.33,100.35,100.23,100.23,25282.0,93.6337,93.6524,93.5404,93.5404,25282.0
2016-05-04 13:20:00,100.23,100.38,100.15,100.32,22134.0,93.5404,93.6804,93.4658,93.6244,22134.0
2016-05-04 13:30:00,100.32,100.33,100.08,100.14,22015.0,93.6244,93.6337,93.4004,93.4564,22015.0
2016-05-04 13:40:00,100.15,100.16,99.9,99.93,39846.0,93.4658,93.4751,93.2324,93.2604,39846.0
2016-05-04 13:50:00,99.95,100.04,99.77,99.8,20620.0,93.2791,93.3631,93.1111,93.1391,20620.0
2016-05-04 14:00:00,99.79,99.79,99.6,99.72,20874.0,93.1298,93.1298,92.9525,93.0645,20874.0
2016-05-04 14:10:00,99.72,99.86,99.66,99.86,18122.0,93.0645,93.1951,93.0085,93.1951,18122.0
2016-05-04 14:20:00,99.85,99.97,99.77,99.97,17584.0,93.1858,93.2978,93.1111,93.2978,17584.0
2016-05-04 14:30:00,99.97,100.1,99.91,100.09,20256.0,93.2978,93.4191,93.2418,93.4098,20256.0
2016-05-04 14:40:00,100.08,100.12,99.88,99.92,24633.0,93.4004,93.4378,93.2138,93.2511,24633.0
2016-05-04 14:50:00,99.91,99.96,99.88,99.94,22021.0,93.2418,93.2884,93.2138,93.2698,22021.0
2016-05-04 15:00:00,99.93,100.02,99.81,99.88,31890.0,93.2604,93.3444,93.1484,93.2138,31890.0
2016-05-04 15:10:00,99.88,100.07,99.85,99.98,33889.0,93.2138,93.3911,93.1858,93.3071,33889.0
2016-05-04 15:20:00,99.96,100.04,99.88,99.9,34724.0,93.2884,93.3631,93.2138,93.2324,34724.0
2016-05-04 15:30:00,99.89,99.95,99.82,99.89,54357.0,93.2231,93.2791,93.1578,93.2231,54357.0
2016-05-04 15:40:00,99.88,100.12,99.88,100.09,49912.0,93.2138,93.4378,93.2138,93.4098,49912.0
2016-05-04 15:50:00,100.08,100.08,99.89,99.91,92344.0,93.4004,93.4004,93.2231,93.2418,92344.0
2016-05-05 09:30:00,100.15,100.97,100.08,100.85,34102.0,93.4658,94.231,93.4004,94.119,34102.0
2016-05-05 09:40:00,100.78,100.91,100.54,100.88,21602.0,94.0537,94.175,93.8297,94.147,21602.0
2016-05-05 09:50:00,100.83,100.95,100.41,100.52,13702.0,94.1004,94.2124,93.7084,93.8111,13702.0
2016-05-05 10:00:00,100.49,100.82,100.43,100.44,8851.0,93.7831,94.091,93.7271,93.7364,8851.0
2016-05-05 10:10:00,100.48,100.61,100.24,100.35,8631.0,93.7737,93.895,93.5497,93.6524,8631.0
2016-05-05 10:20:00,100.33,100.36,100.01,100.01,10558.0,93.6337,93.6617,93.3351,93.3351,10558.0
2016-05-05 10:30:00,100.0,100.31,100.0,100.31,17545.0,93.3258,93.6151,93.3258,93.6151,17545.0
2016-05-05 10:40:00,100.3,100.67,100.21,100.63,8657.0,93.6057,93.951,93.5217,93.9137,8657.0
2016-05-05 10:50:00,100.62,100.69,100.53,100.69,8832.0,93.9044,93.9697,93.8204,93.9697,8832.0
2016-05-05 11:00:00,100.7,100.73,100.52,100.62,16001.0,93.979,94.007,93.8111,93.9044,16001.0
2016-05-05 11:10:00,100.65,100.87,100.62,100.84,8500.0,93.9324,94.1377,93.9044,94.1097,8500.0
2016-05-05 11:20:00,100.84,100.84,100.54,100.82,13229.0,94.1097,94.1097,93.8297,94.091,13229.0
2016-05-05 11:30:00,100.85,101.19,100.85,101.19,10557.0,94.119,94.4363,94.119,94.4363,10557.0
2016-05-05 11:40:00,101.23,101.34,101.21,101.24,10754.0,94.4737,94.5763,94.455,94.483,10754.0
2016-05-05 11:50:00,101.28,101.3,101.16,101.28,16924.0,94.5203,94.539,94.4083,94.5203,16924.0
2016-05-05 12:00:00,101.26,101.34,101.21,101.21,14579.0,94.5017,94.5763,94.455,94.455,14579.0
2016-05-05 12:10:00,101.25,101.33,101.22,101.23,5650.0,94.4923,94.567,94.4643,94.4737,5650.0
2016-05-05 12:20:00,101.21,101.23,101.11,101.23,7067.0,94.455,94.4737,94.3617,94.4737,7067.0
2016-05-05 12:30:00,101.21,101.21,101.04,101.07,8462.0,94.455,94.455,94.2964,94.3243,8462.0
2016-05-05 12:40:00,101.07,101.2,101.07,101.17,12221.0,94.3243,94.4457,94.3243,94.4177,12221.0
2016-05-05 12:50:00,101.17,101.26,101.15,101.15,14224.0,94.4177,94.5017,94.399,94.399,14224.0
2016-05-05 13:00:00,101.15,101.15,100.94,100.94,10137.0,94.399,94.399,94.203,94.203,10137.0
2016-05-05 13:10:00,100.9,100.94,100.7,100.77,7601.0,94.1657,94.203,93.979,94.0444,7601.0
2016-05-05 13:20:00,100.78,100.8,100.6,100.68,9498.0,94.0537,94.0724,93.8857,93.9604,9498.0
2016-05-05 13:30:00,100.7,100.76,100.62,100.66,15568.0,93.979,94.035,93.9044,93.9417,15568.0
2016-05-05 13:40:00,100.68,100.71,100.56,100.6,17515.0,93.9604,93.9884,93.8484,93.8857,17515.0
2016-05-05 13:50:00,100.61,100.7,100.58,100.59,14172.0,93.895,93.979,93.8671,93.8764,14172.0
2016-05-05 14:00:00,100.61,100.74,100.52,100.7,19307.0,93.895,94.0164,93.8111,93.979,19307.0
2016-05-05 14:10:00,100.7,100.77,100.64,100.65,14565.0,93.979,94.0444,93.923,93.9324,14565.0
2016-05-05 14:20:00,100.68,100.82,100.68,100.74,11612.0,93.9604,94.091,93.9604,94.0164,11612.0
2016-05-05 14:30:00,100.74,100.77,100.6,100.66,12771.0,94.0164,94.0444,93.8857,93.9417,12771.0
2016-05-05 14:40:00,100.65,100.8,100.65,100.69,22989.0,93.9324,94.0724,93.9324,93.9697,22989.0
2016-05-05 14:50:00,100.67,100.71,100.52,100.52,23340.0,93.951,93.9884,93.8111,93.8111,23340.0
2016-05-05 15:00:00,100.49,100.57,100.44,100.5,23770.0,93.7831,93.8577,93.7364,93.7924,23770.0
2016-05-05 15:10:00,100.5,100.68,100.47,100.57,27036.0,93.7924,93.9604,93.7644,93.8577,27036.0
2016-05-05 15:20:00,100.56,100.64,100.46,100.62,41056.0,93.8484,93.923,93.7551,93.9044,41056.0
2016-05-05 15:30:00,100.62,100.62,100.44,100.45,31820.0,93.9044,93.9044,93.7364,93.7457,31820.0
2016-05-05 15:40:00,100.46,100.6,100.38,100.47,67332.0,93.7551,93.8857,93.6804,93.7644,67332.0
2016-05-05 15:50:00,100.45,100.49,100.29,100.4,149019.0,93.7457,93.7831,93.5964,93.6991,149019.0
2016-05-06 09:30:00,99.57,100.25,99.25,100.25,37914.0,92.9245,93.5591,92.6258,93.5591,37914.0
2016-05-06 09:40:00,100.25,100.3,99.89,99.9,15928.0,93.5591,93.6057,93.2231,93.2324,15928.0
2016-05-06 09:50:00,99.86,100.05,99.82,99.86,9428.0,93.1951,93.3724,93.1578,93.1951,9428.0
2016-05-06 10:00:00,99.87,100.1,99.87,100.1,14207.0,93.2044,93.4191,93.2044,93.4191,14207.0
2016-05-06 10:10:00,100.11,100.2,99.89,99.91,18391.0,93.4284,93.5124,93.2231,93.2418,18391.0
2016-05-06 10:20:00,99.93,100.01,99.78,99.88,13353.0,93.2604,93.3351,93.1204,93.2138,13353.0
2016-05-06 10:30:00,99.83,100.04,99.71,99.74,32669.0,93.1671,93.3631,93.0551,93.0831,32669.0
2016-05-06 10:40:00,99.72,99.86,99.62,99.83,17300.0,93.0645,93.1951,92.9711,93.1671,17300.0
2016-05-06 10:50:00,99.8,99.92,99.78,99.89,17441.0,93.1391,93.2511,93.1204,93.2231,17441.0
2016-05-06 11:00:00,99.89,99.98,99.81,99.96,9453.0,93.2231,93.3071,93.1484,93.2884,9453.0
2016-05-06 11:10:00,99.97,100.24,99.97,100.15,12197.0,93.2978,93.5497,93.2978,93.4658,12197.0
2016-05-06 11:20:00,100.18,100.23,100.12,100.16,14256.0,93.4937,93.5404,93.4378,93.4751,14256.0
2016-05-06 11:30:00,100.14,100.14,100.01,100.09,15885.0,93.4564,93.4564,93.3351,93.4098,15885.0
2016-05-06 11:40:00,100.1,100.17,100.1,100.11,7989.0,93.4191,93.4844,93.4191,93.4284,7989.0
2016-05-06 11:50:00,100.07,100.12,100.0,100.06,17163.0,93.3911,93.4378,93.3258,93.3818,17163.0
2016-05-06 12:00:00,100.04,100.16,100.0,100.16,6007.0,93.3631,93.4751,93.3258,93.4751,6007.0
2016-05-06 12:10:00,100.13,100.13,99.87,99.89,16463.0,93.4471,93.4471,93.2044,93.2231,16463.0
2016-05-06 12:20:00,99.89,100.08,99.83,100.02,21371.0,93.2231,93.4004,93.1671,93.3444,21371.0
2016-05-06 12:30:00,100.04,100.07,99.97,100.04,16065.0,93.3631,93.3911,93.2978,93.3631,16065.0
2016-05-06 12:40:00,100.04,100.2,100.02,100.16,12522.0,93.3631,93.5124,93.3444,93.4751,12522.0
2016-05-06 12:50:00,100.15,100.21,100.05,100.2,9484.0,93.4658,93.5217,93.3724,93.5124,9484.0
2016-05-06 13:00:00,100.2,100.32,100.19,100.27,11653.0,93.5124,93.6244,93.5031,93.5777,11653.0
2016-05-06 13:10:00,100.3,100.38,100.23,100.36,11355.0,93.6057,93.6804,93.5404,93.6617,11355.0
2016-05-06 13:20:00,100.35,100.41,100.28,100.35,8216.0,93.6524,93.7084,93.5871,93.6524,8216.0
2016-05-06 13:30:00,100.34,100.43,100.34,100.37,8434.0,93.6431,93.7271,93.6431,93.6711,8434.0
2016-05-06 13:40:00,100.32,100.54,100.22,100.54,14816.0,93.6244,93.8297,93.5311,93.8297,14816.0
2016-05-06 13:50:00,100.54,100.73,100.48,100.73,12210.0,93.8297,94.007,93.7737,94.007,12210.0
2016-05-06 14:00:00,100.72,100.99,100.69,100.96,13234.0,93.9977,94.2497,93.9697,94.2217,13234.0
2016-05-06 14:10:00,100.97,101.1,100.84,101.05,8986.0,94.231,94.3523,94.1097,94.3057,8986.0
2016-05-06 14:20:00,101.03,101.03,100.91,100.96,13536.0,94.287,94.287,94.175,94.2217,13536.0
2016-05-06 14:30:00,100.91,100.97,100.8,100.97,20316.0,94.175,94.231,94.0724,94.231,20316.0
2016-05-06 14:40:00,100.97,101.21,100.95,101.07,19590.0,94.231,94.455,94.2124,94.3243,19590.0
2016-05-06 14:50:00,101.08,101.23,100.94,100.94,27061.0,94.3337,94.4737,94.203,94.203,27061.0
2016-05-06 15:00:00,100.96,101.04,100.91,100.94,15460.0,94.2217,94.2964,94.175,94.203,15460.0
2016-05-06 15:10:00,100.93,101.0,100.83,100.93,16594.0,94.1937,94.259,94.1004,94.1937,16594.0
2016-05-06 15:20:00,100.9,100.95,100.87,100.87,15745.0,94.1657,94.2124,94.1377,94.1377,15745.0
2016-05-06 15:30:00,100.88,100.93,100.75,100.79,32966.0,94.147,94.1937,94.0257,94.063,32966.0
2016-05-06 15:40:00,100.81,100.9,100.79,100.8,26507.0,94.0817,94.1657,94.063,94.0724,26507.0
2016-05-06 15:50:00,100.81,101.06,100.81,101.04,66562.0,94.0817,94.315,94.0817,94.2964,66562.0
2016-05-09 09:30:00,101.36,101.97,101.18,101.74,30725.0,94.595,95.1643,94.427,94.9496,30725.0
2016-05-09 09:40:00,101.65,102.35,101.64,101.97,20811.0,94.8656,95.5189,94.8563,95.1643,20811.0
2016-05-09 09:50:00,101.95,102.34,101.83,102.34,11192.0,95.1456,95.5096,95.0336,95.5096,11192.0
2016-05-09 10:00:00,102.41,102.42,102.07,102.26,14226.0,95.5749,95.5842,95.2576,95.4349,14226.0
2016-05-09 10:10:00,102.26,102.26,101.97,102.04,10660.0,95.4349,95.4349,95.1643,95.2296,10660.0
2016-05-09 10:20:00,102.05,102.05,101.69,101.8,10961.0,95.2389,95.2389,94.903,95.0056,10961.0
2016-05-09 10:30:00,101.72,101.79,101.58,101.64,15640.0,94.931,94.9963,94.8003,94.8563,15640.0
2016-05-09 10:40:00,101.64,102.01,101.64,102.0,9508.0,94.8563,95.2016,94.8563,95.1923,9508.0
2016-05-09 10:50:00,102.03,102.04,101.94,101.98,12052.0,95.2203,95.2296,95.1363,95.1736,12052.0
2016-05-09 11:00:00,101.96,102.03,101.82,101.86,14075.0,95.1549,95.2203,95.0243,95.0616,14075.0
2016-05-09 11:10:00,101.85,101.85,101.35,101.44,7969.0,95.0523,95.0523,94.5857,94.6697,7969.0
2016-05-09 11:20:00,101.43,101.64,101.38,101.42,13902.0,94.6603,94.8563,94.6137,94.651,13902.0
2016-05-09 11:30:00,101.43,101.51,101.27,101.51,9134.0,94.6603,94.735,94.511,94.735,9134.0
2016-05-09 11:40:00,101.55,101.91,101.47,101.84,10600.0,94.7723,95.1083,94.6977,95.043,10600.0
2016-05-09 11:50:00,101.81,101.84,101.66,101.77,8167.0,95.015,95.043,94.875,94.9776,8167.0
2016-05-09 12:00:00,101.77,101.94,101.69,101.71,6852.0,94.9776,95.1363,94.903,94.9216,6852.0
2016-05-09 12:10:00,101.67,101.94,101.64,101.88,6747.0,94.8843,95.1363,94.8563,95.0803,6747.0
2016-05-09 12:20:00,101.89,101.92,101.8,101.88,7949.0,95.0896,95.1176,95.0056,95.0803,7949.0
2016-05-09 12:30:00,101.89,101.9,101.79,101.84,5672.0,95.0896,95.099,94.9963,95.043,5672.0
2016-05-09 12:40:00,101.85,101.91,101.77,101.84,8903.0,95.0523,95.1083,94.9776,95.043,8903.0
2016-05-09 12:50:00,101.86,101.95,101.77,101.93,7688.0,95.0616,95.1456,94.9776,95.1269,7688.0
2016-05-09 13:00:00,101.91,101.97,101.84,101.95,6268.0,95.1083,95.1643,95.043,95.1456,6268.0
2016-05-09 13:10:00,101.95,101.96,101.83,101.85,10975.0,95.1456,95.1549,95.0336,95.0523,10975.0
2016-05-09 13:20:00,101.86,101.9,101.82,101.88,5801.0,95.0616,95.099,95.0243,95.0803,5801.0
2016-05-09 13:30:00,101.9,101.96,101.89,101.93,6593.0,95.099,95.1549,95.0896,95.1269,6593.0
2016-05-09 13:40:00,101.88,101.93,101.84,101.92,8812.0,95.0803,95.1269,95.043,95.1176,8812.0
2016-05-09 13:50:00,101.92,101.97,101.75,101.8,8266.0,95.1176,95.1643,94.959,95.0056,8266.0
2016-05-09 14:00:00,101.76,101.9,101.75,101.81,8237.0,94.9683,95.099,94.959,95.015,8237.0
2016-05-09 14:10:00,101.8,101.89,101.75,101.82,7944.0,95.0056,95.0896,94.959,95.0243,7944.0
2016-05-09 14:20:00,101.81,102.0,101.77,101.89,6766.0,95.015,95.1923,94.9776,95.0896,6766.0
2016-05-09 14:30:00,101.94,101.99,101.85,101.96,9799.0,95.1363,95.1829,95.0523,95.1549,9799.0
2016-05-09 14:40:00,101.96,101.97,101.89,101.94,5518.0,95.1549,95.1643,95.0896,95.1363,5518.0
2016-05-09 14:50:00,101.93,102.06,101.92,102.03,12271.0,95.1269,95.2483,95.1176,95.2203,12271.0
2016-05-09 15:00:00,102.05,102.05,101.87,101.9,13031.0,95.2389,95.2389,95.071,95.099,13031.0
2016-05-09 15:10:00,101.91,101.91,101.81,101.85,17248.0,95.1083,95.1083,95.015,95.0523,17248.0
2016-05-09 15:20:00,101.84,101.92,101.83,101.86,21246.0,95.043,95.1176,95.0336,95.0616,21246.0
2016-05-09 15:30:00,101.87,101.91,101.77,101.84,32662.0,95.071,95.1083,94.9776,95.043,32662.0
2016-05-09 15:40:00,101.84,101.88,101.69,101.69,25035.0,95.043,95.0803,94.903,94.903,25035.0
2016-05-09 15:50:00,101.72,101.78,101.59,101.65,65268.0,94.931,94.987,94.8096,94.8656,65268.0
2016-05-10 09:30:00,102.2,102.41,101.8,101.8,23181.0,95.3789,95.5749,95.0056,95.0056,23181.0
2016-05-10 09:40:00,101.79,102.07,101.43,102.0,25442.0,94.9963,95.2576,94.6603,95.1923,25442.0
2016-05-10 09:50:00,102.06,102.06,101.8,101.97,6934.0,95.2483,95.2483,95.0056,95.1643,6934.0
2016-05-10 10:00:00,101.96,102.01,101.82,101.85,6514.0,95.1549,95.2016,95.0243,95.0523,6514.0
2016-05-10 10:10:00,101.84,102.01,101.84,101.91,6200.0,95.043,95.2016,95.043,95.1083,6200.0
2016-05-10 10:20:00,101.91,102.06,101.81,101.94,8660.0,95.1083,95.2483,95.015,95.1363,8660.0
2016-05-10 10:30:00,101.92,102.06,101.86,102.0,6179.0,95.1176,95.2483,95.0616,95.1923,6179.0
2016-05-10 10:40:00,102.01,102.26,102.01,102.22,7903.0,95.2016,95.4349,95.2016,95.3976,7903.0
2016-05-10 10:50:00,102.26,102.26,102.06,102.09,8535.0,95.4349,95.4349,95.2483,95.2763,8535.0
2016-05-10 11:00:00,102.08,102.33,102.07,102.33,9098.0,95.2669,95.5003,95.2576,95.5003,9098.0
2016-05-10 11:10:00,102.31,102.41,102.26,102.38,7443.0,95.4816,95.5749,95.4349,95.5469,7443.0
2016-05-10 11:20:00,102.4,102.43,102.24,102.24,14616.0,95.5656,95.5936,95.4163,95.4163,14616.0
2016-05-10 11:30:00,102.24,102.29,102.08,102.29,10671.0,95.4163,95.4629,95.2669,95.4629,10671.0
2016-05-10 11:40:00,102.27,102.27,102.17,102.17,7544.0,95.4443,95.4443,95.3509,95.3509,7544.0
2016-05-10 11:50:00,102.15,102.24,102.15,102.2,7044.0,95.3323,95.4163,95.3323,95.3789,7044.0
2016-05-10 12:00:00,102.21,102.26,102.18,102.23,8634.0,95.3883,95.4349,95.3603,95.4069,8634.0
2016-05-10 12:10:00,102.25,102.31,102.23,102.31,16143.0,95.4256,95.4816,95.4069,95.4816,16143.0
2016-05-10 12:20:00,102.32,102.33,102.19,102.22,5554.0,95.4909,95.5003,95.3696,95.3976,5554.0
2016-05-10 12:30:00,102.24,102.3,102.17,102.19,7473.0,95.4163,95.4723,95.3509,95.3696,7473.0
2016-05-10 12:40:00,102.18,102.33,102.17,102.33,8439.0,95.3603,95.5003,95.3509,95.5003,8439.0
2016-05-10 12:50:00,102.32,102.37,102.31,102.33,10138.0,95.4909,95.5376,95.4816,95.5003,10138.0
2016-05-10 13:00:00,102.36,102.4,102.33,102.38,9553.0,95.5283,95.5656,95.5003,95.5469,9553.0
2016-05-10 13:10:00,102.38,102.39,102.19,102.19,7218.0,95.5469,95.5562,95.3696,95.3696,7218.0
2016-05-10 13:20:00,102.21,102.31,102.2,102.26,8009.0,95.3883,95.4816,95.3789,95.4349,8009.0
2016-05-10 13:30:00,102.27,102.42,102.26,102.35,8213.0,95.4443,95.5842,95.4349,95.5189,8213.0
2016-05-10 13:40:00,102.33,102.38,102.3,102.37,6354.0,95.5003,95.5469,95.4723,95.5376,6354.0
2016-05-10 13:50:00,102.38,102.44,102.37,102.4,11100.0,95.5469,95.6029,95.5376,95.5656,11100.0
2016-05-10 14:00:00,102.39,102.51,102.37,102.5,17257.0,95.5562,95.6682,95.5376,95.6589,17257.0
2016-05-10 14:10:00,102.5,102.5,102.46,102.49,9092.0,95.6589,95.6589,95.6216,95.6496,9092.0
2016-05-10 14:20:00,102.47,102.58,102.45,102.55,9984.0,95.6309,95.7336,95.6122,95.7056,9984.0
2016-05-10 14:30:00,102.54,102.54,102.41,102.5,8231.0,95.6962,95.6962,95.5749,95.6589,8231.0
2016-05-10 14:40:00,102.5,102.62,102.5,102.54,7780.0,95.6589,95.7709,95.6589,95.6962,7780.0
2016-05-10 14:50:00,102.51,102.52,102.42,102.42,11593.0,95.6682,95.6776,95.5842,95.5842,11593.0
2016-05-10 15:00:00,102.42,102.47,102.4,102.44,9883.0,95.5842,95.6309,95.5656,95.6029,9883.0
2016-05-10 15:10:00,102.44,102.5,102.42,102.44,21776.0,95.6029,95.6589,95.5842,95.6029,21776.0
2016-05-10 15:20:00,102.41,102.54,102.39,102.5,37585.0,95.5749,95.6962,95.5562,95.6589,37585.0
2016-05-10 15:30:00,102.5,102.53,102.44,102.5,22699.0,95.6589,95.6869,95.6029,95.6589,22699.0
2016-05-10 15:40:00,102.49,102.72,102.49,102.61,39635.0,95.6496,95.8642,95.6496,95.7616,39635.0
2016-05-10 15:50:00,102.64,102.85,102.63,102.8,84180.0,95.7896,95.9855,95.7802,95.9389,84180.0
2016-05-11 09:30:00,102.79,103.21,102.31,102.96,24802.0,95.9296,96.3215,95.4816,96.0882,24802.0
2016-05-11 09:40:00,103.07,103.12,102.62,102.85,11759.0,96.1909,96.2375,95.7709,95.9855,11759.0
2016-05-11 09:50:00,102.88,103.25,102.86,103.19,15051.0,96.0135,96.3588,95.9949,96.3029,15051.0
2016-05-11 10:00:00,103.18,103.19,102.98,103.06,7200.0,96.2935,96.3029,96.1069,96.1815,7200.0
2016-05-11 10:10:00,103.08,103.24,102.98,103.05,6848.0,96.2002,96.3495,96.1069,96.1722,6848.0
2016-05-11 10:20:00,103.04,103.47,103.04,103.32,14514.0,96.1629,96.5642,96.1629,96.4242,14514.0
2016-05-11 10:30:00,103.35,103.52,103.08,103.08,7758.0,96.4522,96.6108,96.2002,96.2002,7758.0
2016-05-11 10:40:00,103.09,103.13,102.86,102.86,17653.0,96.2095,96.2469,95.9949,95.9949,17653.0
2016-05-11 10:50:00,102.9,102.9,102.65,102.74,10623.0,96.0322,96.0322,95.7989,95.8829,10623.0
2016-05-11 11:00:00,102.75,102.75,102.32,102.39,10552.0,95.8922,95.8922,95.4909,95.5562,10552.0
2016-05-11 11:10:00,102.41,102.75,102.38,102.71,13910.0,95.5749,95.8922,95.5469,95.8549,13910.0
2016-05-11 11:20:00,102.7,102.8,102.68,102.68,2712.0,95.8456,95.9389,95.8269,95.8269,2712.0
2016-05-11 11:30:00,102.65,102.65,102.47,102.47,4050.0,95.7989,95.7989,95.6309,95.6309,4050.0
2016-05-11 11:40:00,102.5,102.53,102.35,102.36,5155.0,95.6589,95.6869,95.5189,95.5283,5155.0
2016-05-11 11:50:00,102.39,102.47,102.33,102.34,3001.0,95.5562,95.6309,95.5003,95.5096,3001.0
2016-05-11 12:00:00,102.33,102.57,102.23,102.49,9485.0,95.5003,95.7242,95.4069,95.6496,9485.0
2016-05-11 12:10:00,102.51,102.67,102.51,102.62,4350.0,95.6682,95.8176,95.6682,95.7709,4350.0
2016-05-11 12:20:00,102.65,102.65,102.48,102.55,3280.0,95.7989,95.7989,95.6402,95.7056,3280.0
2016-05-11 12:30:00,102.54,102.65,102.52,102.64,4011.0,95.6962,95.7989,95.6776,95.7896,4011.0
2016-05-11 12:40:00,102.64,102.64,102.55,102.59,4858.0,95.7896,95.7896,95.7056,95.7429,4858.0
2016-05-11 12:50:00,102.58,102.63,102.54,102.61,8736.0,95.7336,95.7802,95.6962,95.7616,8736.0
2016-05-11 13:00:00,102.59,102.66,102.58,102.58,2150.0,95.7429,95.8082,95.7336,95.7336,2150.0
2016-05-11 13:10:00,102.6,102.67,102.6,102.63,6541.0,95.7522,95.8176,95.7522,95.7802,6541.0
2016-05-11 13:20:00,102.64,102.68,102.55,102.62,8693.0,95.7896,95.8269,95.7056,95.7709,8693.0
2016-05-11 13:30:00,102.68,102.77,102.66,102.71,6673.0,95.8269,95.9109,95.8082,95.8549,6673.0
2016-05-11 13:40:00,102.68,102.74,102.61,102.73,7186.0,95.8269,95.8829,95.7616,95.8736,7186.0
2016-05-11 13:50:00,102.73,102.74,102.64,102.66,13085.0,95.8736,95.8829,95.7896,95.8082,13085.0
2016-05-11 14:00:00,102.62,102.62,102.46,102.5,8120.0,95.7709,95.7709,95.6216,95.6589,8120.0
2016-05-11 14:10:00,102.52,102.58,102.49,102.57,5910.0,95.6776,95.7336,95.6496,95.7242,5910.0
2016-05-11 14:20:00,102.56,102.71,102.52,102.7,10959.0,95.7149,95.8549,95.6776,95.8456,10959.0
2016-05-11 14:30:00,102.69,102.7,102.55,102.61,5044.0,95.8362,95.8456,95.7056,95.7616,5044.0
2016-05-11 14:40:00,102.62,102.62,102.44,102.52,12839.0,95.7709,95.7709,95.6029,95.6776,12839.0
2016-05-11 14:50:00,102.53,102.59,102.43,102.46,10522.0,95.6869,95.7429,95.5936,95.6216,10522.0
2016-05-11 15:00:00,102.48,102.61,102.42,102.61,9025.0,95.6402,95.7616,95.5842,95.7616,9025.0
2016-05-11 15:10:00,102.56,102.61,102.4,102.41,14877.0,95.7149,95.7616,95.5656,95.5749,14877.0
2016-05-11 15:20:00,102.37,102.52,102.36,102.46,17940.0,95.5376,95.6776,95.5283,95.6216,17940.0
2016-05-11 15:30:00,102.47,102.57,102.37,102.38,21529.0,95.6309,95.7242,95.5376,95.5469,21529.0
2016-05-11 15:40:00,102.39,102.44,102.36,102.4,28238.0,95.5562,95.6029,95.5283,95.5656,28238.0
2016-05-11 15:50:00,102.39,102.42,102.3,102.31,55216.0,95.5562,95.5842,95.4723,95.4816,55216.0
2016-05-12 09:30:00,102.41,102.93,102.38,102.72,10751.0,95.5749,96.0602,95.5469,95.8642,10751.0
2016-05-12 09:40:00,102.68,102.93,102.59,102.64,6085.0,95.8269,96.0602,95.7429,95.7896,6085.0
2016-05-12 09:50:00,102.87,103.06,102.61,102.61,2960.0,96.0042,96.1815,95.7616,95.7616,2960.0
2016-05-12 10:00:00,102.4,102.57,102.4,102.48,6922.0,95.5656,95.7242,95.5656,95.6402,6922.0
2016-05-12 10:10:00,102.52,102.77,102.32,102.34,7545.0,95.6776,95.9109,95.4909,95.5096,7545.0
2016-05-12 10:20:00,102.3,102.47,102.24,102.4,5150.0,95.4723,95.6309,95.4163,95.5656,5150.0
2016-05-12 10:30:00,102.3,102.34,102.12,102.19,13854.0,95.4723,95.5096,95.3043,95.3696,13854.0
2016-05-12 10:40:00,102.16,102.19,101.85,101.85,8532.0,95.3416,95.3696,95.0523,95.0523,8532.0
2016-05-12 10:50:00,101.83,102.11,101.83,102.08,10647.0,95.0336,95.2949,95.0336,95.2669,10647.0
2016-05-12 11:00:00,102.11,102.2,101.89,101.89,5510.0,95.2949,95.3789,95.0896,95.0896,5510.0
2016-05-12 11:10:00,101.87,101.88,101.61,101.72,7251.0,95.071,95.0803,94.8283,94.931,7251.0
2016-05-12 11:20:00,101.73,101.85,101.59,101.63,9862.0,94.9403,95.0523,94.8096,94.847,9862.0
2016-05-12 11:30:00,101.66,101.77,101.58,101.71,7800.0,94.875,94.9776,94.8003,94.9216,7800.0
2016-05-12 11:40:00,101.73,101.82,101.61,101.75,6928.0,94.9403,95.0243,94.8283,94.959,6928.0
2016-05-12 11:50:00,101.72,101.74,101.51,101.62,8245.0,94.931,94.9496,94.735,94.8376,8245.0
2016-05-12 12:00:00,101.56,101.56,101.38,101.5,6152.0,94.7816,94.7816,94.6137,94.7256,6152.0
2016-05-12 12:10:00,101.49,101.5,101.4,101.49,6526.0,94.7163,94.7256,94.6323,94.7163,6526.0
2016-05-12 12:20:00,101.49,101.52,101.4,101.48,7789.0,94.7163,94.7443,94.6323,94.707,7789.0
2016-05-12 12:30:00,101.5,101.52,101.21,101.27,11116.0,94.7256,94.7443,94.455,94.511,11116.0
2016-05-12 12:40:00,101.27,101.63,101.27,101.6,5182.0,94.511,94.847,94.511,94.819,5182.0
2016-05-12 12:50:00,101.62,101.75,101.6,101.75,4487.0,94.8376,94.959,94.819,94.959,4487.0
2016-05-12 13:00:00,101.79,101.83,101.57,101.67,7738.0,94.9963,95.0336,94.791,94.8843,7738.0
2016-05-12 13:10:00,101.64,101.72,101.55,101.67,8078.0,94.8563,94.931,94.7723,94.8843,8078.0
2016-05-12 13:20:00,101.68,101.91,101.64,101.9,10354.0,94.8936,95.1083,94.8563,95.099,10354.0
2016-05-12 13:30:00,101.92,101.96,101.65,101.7,13394.0,95.1176,95.1549,94.8656,94.9123,13394.0
2016-05-12 13:40:00,101.7,102.0,101.7,101.93,5969.0,94.9123,95.1923,94.9123,95.1269,5969.0
2016-05-12 13:50:00,101.9,102.11,101.89,102.1,6520.0,95.099,95.2949,95.0896,95.2856,6520.0
2016-05-12 14:00:00,102.15,102.28,102.14,102.22,12427.0,95.3323,95.4536,95.3229,95.3976,12427.0
2016-05-12 14:10:00,102.25,102.48,102.25,102.37,5948.0,95.4256,95.6402,95.4256,95.5376,5948.0
2016-05-12 14:20:00,102.4,102.43,102.28,102.4,4661.0,95.5656,95.5936,95.4536,95.5656,4661.0
2016-05-12 14:30:00,102.31,102.47,102.3,102.42,3697.0,95.4816,95.6309,95.4723,95.5842,3697.0
2016-05-12 14:40:00,102.41,102.78,102.4,102.69,8127.0,95.5749,95.9202,95.5656,95.8362,8127.0
2016-05-12 14:50:00,102.69,102.73,102.55,102.56,5000.0,95.8362,95.8736,95.7056,95.7149,5000.0
2016-05-12 15:00:00,102.54,102.61,102.47,102.47,8850.0,95.6962,95.7616,95.6309,95.6309,8850.0
2016-05-12 15:10:00,102.46,102.56,102.38,102.41,9883.0,95.6216,95.7149,95.5469,95.5749,9883.0
2016-05-12 15:20:00,102.42,102.44,102.33,102.39,9610.0,95.5842,95.6029,95.5003,95.5562,9610.0
2016-05-12 15:30:00,102.38,102.42,102.24,102.37,15060.0,95.5469,95.5842,95.4163,95.5376,15060.0
2016-05-12 15:40:00,102.38,102.42,102.32,102.36,17794.0,95.5469,95.5842,95.4909,95.5283,17794.0
2016-05-12 15:50:00,102.33,102.35,102.11,102.21,52775.0,95.5003,95.5189,95.2949,95.3883,52775.0
2016-05-13 09:30:00,102.12,102.67,102.12,102.49,29611.0,95.3043,95.8176,95.3043,95.6496,29611.0
2016-05-13 09:40:00,102.45,102.54,102.33,102.53,17448.0,95.6122,95.6962,95.5003,95.6869,17448.0
2016-05-13 09:50:00,102.53,102.74,102.27,102.38,17074.0,95.6869,95.8829,95.4443,95.5469,17074.0
2016-05-13 10:00:00,102.38,102.77,102.31,102.4,14260.0,95.5469,95.9109,95.4816,95.5656,14260.0
2016-05-13 10:10:00,102.41,102.66,102.3,102.53,12254.0,95.5749,95.8082,95.4723,95.6869,12254.0
2016-05-13 10:20:00,102.57,102.62,102.37,102.53,30825.0,95.7242,95.7709,95.5376,95.6869,30825.0
2016-05-13 10:30:00,102.48,102.74,102.34,102.68,12750.0,95.6402,95.8829,95.5096,95.8269,12750.0
2016-05-13 10:40:00,102.72,102.79,102.52,102.68,7983.0,95.8642,95.9296,95.6776,95.8269,7983.0
2016-05-13 10:50:00,102.63,102.88,102.63,102.76,12283.0,95.7802,96.0135,95.7802,95.9016,12283.0
2016-05-13 11:00:00,102.77,102.9,102.62,102.9,10436.0,95.9109,96.0322,95.7709,96.0322,10436.0
2016-05-13 11:10:00,102.93,103.0,102.83,102.86,8827.0,96.0602,96.1255,95.9669,95.9949,8827.0
2016-05-13 11:20:00,102.88,103.16,102.87,103.07,9791.0,96.0135,96.2749,96.0042,96.1909,9791.0
2016-05-13 11:30:00,103.08,103.17,102.91,102.96,9539.0,96.2002,96.2842,96.0415,96.0882,9539.0
2016-05-13 11:40:00,102.95,103.08,102.86,103.07,6456.0,96.0789,96.2002,95.9949,96.1909,6456.0
2016-05-13 11:50:00,103.03,103.06,102.88,102.89,12100.0,96.1535,96.1815,96.0135,96.0229,12100.0
2016-05-13 12:00:00,102.89,102.9,102.62,102.65,8815.0,96.0229,96.0322,95.7709,95.7989,8815.0
2016-05-13 12:10:00,102.65,102.72,102.55,102.72,7044.0,95.7989,95.8642,95.7056,95.8642,7044.0
2016-05-13 12:20:00,102.7,102.89,102.7,102.83,3525.0,95.8456,96.0229,95.8456,95.9669,3525.0
2016-05-13 12:30:00,102.91,102.96,102.84,102.84,3842.0,96.0415,96.0882,95.9762,95.9762,3842.0
2016-05-13 12:40:00,102.82,102.84,102.66,102.84,4500.0,95.9575,95.9762,95.8082,95.9762,4500.0
2016-05-13 12:50:00,102.84,103.01,102.75,102.76,12419.0,95.9762,96.1349,95.8922,95.9016,12419.0
2016-05-13 13:00:00,102.78,102.94,102.76,102.91,19289.0,95.9202,96.0695,95.9016,96.0415,19289.0
2016-05-13 13:10:00,102.92,103.03,102.85,102.94,8657.0,96.0509,96.1535,95.9855,96.0695,8657.0
2016-05-13 13:20:00,102.91,102.96,102.62,102.66,10482.0,96.0415,96.0882,95.7709,95.8082,10482.0
2016-05-13 13:30:00,102.64,102.71,102.51,102.52,8268.0,95.7896,95.8549,95.6682,95.6776,8268.0
2016-05-13 13:40:00,102.5,102.62,102.43,102.47,9916.0,95.6589,95.7709,95.5936,95.6309,9916.0
2016-05-13 13:50:00,102.5,102.55,102.3,102.47,9772.0,95.6589,95.7056,95.4723,95.6309,9772.0
2016-05-13 14:00:00,102.46,102.5,102.33,102.4,10193.0,95.6216,95.6589,95.5003,95.5656,10193.0
2016-05-13 14:10:00,102.43,102.43,102.27,102.3,6729.0,95.5936,95.5936,95.4443,95.4723,6729.0
2016-05-13 14:20:00,102.28,102.28,102.07,102.21,8206.0,95.4536,95.4536,95.2576,95.3883,8206.0
2016-05-13 14:30:00,102.27,102.3,102.07,102.07,9752.0,95.4443,95.4723,95.2576,95.2576,9752.0
2016-05-13 14:40:00,102.1,102.21,102.0,102.15,10560.0,95.2856,95.3883,95.1923,95.3323,10560.0
2016-05-13 14:50:00,102.17,102.3,102.03,102.26,9400.0,95.3509,95.4723,95.2203,95.4349,9400.0
2016-05-13 15:00:00,102.26,102.27,102.07,102.14,15114.0,95.4349,95.4443,95.2576,95.3229,15114.0
2016-05-13 15:10:00,102.16,102.32,102.11,102.28,9400.0,95.3416,95.4909,95.2949,95.4536,9400.0
2016-05-13 15:20:00,102.29,102.33,102.2,102.22,9731.0,95.4629,95.5003,95.3789,95.3976,9731.0
2016-05-13 15:30:00,102.23,102.24,102.07,102.14,21293.0,95.4069,95.4163,95.2576,95.3229,21293.0
2016-05-13 15:40:00,102.14,102.29,102.09,102.12,28919.0,95.3229,95.4629,95.2763,95.3043,28919.0
2016-05-13 15:50:00,102.12,102.14,102.03,102.03,86336.0,95.3043,95.3229,95.2203,95.2203,86336.0
2016-05-16 09:30:00,102.25,102.94,102.09,102.81,25894.0,95.4256,96.0695,95.2763,95.9482,25894.0
2016-05-16 09:40:00,102.91,103.11,102.54,102.73,13890.0,96.0415,96.2282,95.6962,95.8736,13890.0
2016-05-16 09:50:00,102.75,102.94,102.64,102.94,13711.0,95.8922,96.0695,95.7896,96.0695,13711.0
2016-05-16 10:00:00,102.92,103.01,102.7,102.71,11706.0,96.0509,96.1349,95.8456,95.8549,11706.0
2016-05-16 10:10:00,102.71,102.82,102.68,102.81,12555.0,95.8549,95.9575,95.8269,95.9482,12555.0
2016-05-16 10:20:00,102.81,103.13,102.8,102.89,13209.0,95.9482,96.2469,95.9389,96.0229,13209.0
2016-05-16 10:30:00,102.91,102.95,102.85,102.95,10337.0,96.0415,96.0789,95.9855,96.0789,10337.0
2016-05-16 10:40:00,102.95,103.14,102.89,103.12,6744.0,96.0789,96.2562,96.0229,96.2375,6744.0
2016-05-16 10:50:00,103.15,103.57,103.15,103.5,30759.0,96.2655,96.6575,96.2655,96.5922,30759.0
2016-05-16 11:00:00,103.47,103.51,103.34,103.45,23166.0,96.5642,96.6015,96.4428,96.5455,23166.0
2016-05-16 11:10:00,103.45,103.58,103.43,103.57,14600.0,96.5455,96.6668,96.5268,96.6575,14600.0
2016-05-16 11:20:00,103.56,103.71,103.52,103.66,19587.0,96.6482,96.7881,96.6108,96.7415,19587.0
2016-05-16 11:30:00,103.65,103.89,103.61,103.89,12535.0,96.7322,96.9561,96.6948,96.9561,12535.0
2016-05-16 11:40:00,103.9,104.08,103.87,103.94,19854.0,96.9655,97.1335,96.9375,97.0028,19854.0
2016-05-16 11:50:00,103.96,104.1,103.9,103.91,16309.0,97.0215,97.1521,96.9655,96.9748,16309.0
2016-05-16 12:00:00,103.88,103.88,103.68,103.7,12544.0,96.9468,96.9468,96.7602,96.7788,12544.0
2016-05-16 12:10:00,103.71,103.82,103.67,103.77,13175.0,96.7881,96.8908,96.7508,96.8441,13175.0
2016-05-16 12:20:00,103.78,103.84,103.67,103.67,9483.0,96.8535,96.9095,96.7508,96.7508,9483.0
2016-05-16 12:30:00,103.66,103.71,103.62,103.66,9379.0,96.7415,96.7881,96.7042,96.7415,9379.0
2016-05-16 12:40:00,103.64,103.9,103.64,103.89,16167.0,96.7228,96.9655,96.7228,96.9561,16167.0
2016-05-16 12:50:00,103.89,104.06,103.89,104.03,17869.0,96.9561,97.1148,96.9561,97.0868,17869.0
2016-05-16 13:00:00,104.01,104.04,103.89,103.92,16450.0,97.0681,97.0961,96.9561,96.9841,16450.0
2016-05-16 13:10:00,103.92,104.04,103.92,103.98,10692.0,96.9841,97.0961,96.9841,97.0401,10692.0
2016-05-16 13:20:00,103.97,104.05,103.93,104.03,11003.0,97.0308,97.1055,96.9935,97.0868,11003.0
2016-05-16 13:30:00,104.04,104.07,103.97,103.98,13233.0,97.0961,97.1241,97.0308,97.0401,13233.0
2016-05-16 13:40:00,103.97,104.05,103.9,104.05,11902.0,97.0308,97.1055,96.9655,97.1055,11902.0
2016-05-16 13:50:00,104.04,104.2,104.04,104.11,11184.0,97.0961,97.2454,97.0961,97.1615,11184.0
2016-05-16 14:00:00,104.13,104.22,104.03,104.21,10959.0,97.1801,97.2641,97.0868,97.2548,10959.0
2016-05-16 14:10:00,104.2,104.34,104.18,104.3,11838.0,97.2454,97.3761,97.2268,97.3388,11838.0
2016-05-16 14:20:00,104.33,104.53,104.32,104.51,11350.0,97.3668,97.5534,97.3574,97.5348,11350.0
2016-05-16 14:30:00,104.49,104.51,104.37,104.42,11576.0,97.5161,97.5348,97.4041,97.4508,11576.0
2016-05-16 14:40:00,104.42,104.54,104.41,104.44,15233.0,97.4508,97.5628,97.4414,97.4694,15233.0
2016-05-16 14:50:00,104.42,104.53,104.22,104.23,25498.0,97.4508,97.5534,97.2641,97.2734,25498.0
2016-05-16 15:00:00,104.25,104.29,104.15,104.18,38431.0,97.2921,97.3294,97.1988,97.2268,38431.0
2016-05-16 15:10:00,104.16,104.16,104.0,104.04,29685.0,97.2081,97.2081,97.0588,97.0961,29685.0
2016-05-16 15:20:00,104.02,104.07,103.92,103.93,21192.0,97.0775,97.1241,96.9841,96.9935,21192.0
2016-05-16 15:30:00,103.9,103.9,103.69,103.86,53288.0,96.9655,96.9655,96.7695,96.9281,53288.0
2016-05-16 15:40:00,103.86,103.88,103.72,103.76,37576.0,96.9281,96.9468,96.7975,96.8348,37576.0
2016-05-16 15:50:00,103.78,103.78,103.67,103.72,75267.0,96.8535,96.8535,96.7508,96.7975,75267.0
2016-05-17 09:30:00,103.52,103.62,103.13,103.44,25278.0,96.6108,96.7042,96.2469,96.5362,25278.0
2016-05-17 09:40:00,103.33,103.34,102.95,103.25,11134.0,96.4335,96.4428,96.0789,96.3588,11134.0
2016-05-17 09:50:00,103.23,103.27,102.95,103.02,10494.0,96.3402,96.3775,96.0789,96.1442,10494.0
2016-05-17 10:00:00,102.98,102.98,102.76,102.82,8192.0,96.1069,96.1069,95.9016,95.9575,8192.0
2016-05-17 10:10:00,102.91,103.36,102.91,103.22,18990.0,96.0415,96.4615,96.0415,96.3309,18990.0
2016-05-17 10:20:00,103.29,103.46,103.2,103.2,14534.0,96.3962,96.5548,96.3122,96.3122,14534.0
2016-05-17 10:30:00,103.2,103.4,103.15,103.25,17966.0,96.3122,96.4988,96.2655,96.3588,17966.0
2016-05-17 10:40:00,103.28,103.49,103.25,103.35,15423.0,96.3868,96.5828,96.3588,96.4522,15423.0
2016-05-17 10:50:00,103.37,103.61,103.26,103.58,11790.0,96.4708,96.6948,96.3682,96.6668,11790.0
2016-05-17 11:00:00,103.59,103.61,103.27,103.32,15828.0,96.6762,96.6948,96.3775,96.4242,15828.0
2016-05-17 11:10:00,103.35,103.35,103.22,103.34,14503.0,96.4522,96.4522,96.3309,96.4428,14503.0
2016-05-17 11:20:00,103.28,103.35,103.24,103.25,11729.0,96.3868,96.4522,96.3495,96.3588,11729.0
2016-05-17 11:30:00,103.27,103.42,103.25,103.38,8000.0,96.3775,96.5175,96.3588,96.4802,8000.0
2016-05-17 11:40:00,103.36,103.45,103.28,103.45,10834.0,96.4615,96.5455,96.3868,96.5455,10834.0
2016-05-17 11:50:00,103.49,103.53,103.46,103.53,6743.0,96.5828,96.6202,96.5548,96.6202,6743.0
2016-05-17 12:00:00,103.52,103.56,103.5,103.51,12058.0,96.6108,96.6482,96.5922,96.6015,12058.0
2016-05-17 12:10:00,103.52,103.53,103.33,103.35,10280.0,96.6108,96.6202,96.4335,96.4522,10280.0
2016-05-17 12:20:00,103.33,103.33,103.17,103.25,8300.0,96.4335,96.4335,96.2842,96.3588,8300.0
2016-05-17 12:30:00,103.26,103.5,103.24,103.48,9543.0,96.3682,96.5922,96.3495,96.5735,9543.0
2016-05-17 12:40:00,103.47,103.53,103.3,103.34,7791.0,96.5642,96.6202,96.4055,96.4428,7791.0
2016-05-17 12:50:00,103.37,103.38,103.18,103.28,6210.0,96.4708,96.4802,96.2935,96.3868,6210.0
2016-05-17 13:00:00,103.26,103.27,103.15,103.21,8006.0,96.3682,96.3775,96.2655,96.3215,8006.0
2016-05-17 13:10:00,103.19,103.21,103.14,103.19,6200.0,96.3029,96.3215,96.2562,96.3029,6200.0
2016-05-17 13:20:00,103.22,103.23,103.13,103.18,7422.0,96.3309,96.3402,96.2469,96.2935,7422.0
2016-05-17 13:30:00,103.16,103.32,103.16,103.18,11474.0,96.2749,96.4242,96.2749,96.2935,11474.0
2016-05-17 13:40:00,103.15,103.22,103.03,103.06,7931.0,96.2655,96.3309,96.1535,96.1815,7931.0
2016-05-17 13:50:00,103.06,103.06,102.63,102.63,13800.0,96.1815,96.1815,95.7802,95.7802,13800.0
2016-05-17 14:00:00,102.65,102.71,102.46,102.47,11755.0,95.7989,95.8549,95.6216,95.6309,11755.0
2016-05-17 14:10:00,102.45,102.45,102.27,102.27,12404.0,95.6122,95.6122,95.4443,95.4443,12404.0
2016-05-17 14:20:00,102.33,102.33,101.97,102.1,17876.0,95.5003,95.5003,95.1643,95.2856,17876.0
2016-05-17 14:30:00,102.12,102.18,102.05,102.1,11235.0,95.3043,95.3603,95.2389,95.2856,11235.0
2016-05-17 14:40:00,102.13,102.2,102.07,102.14,11945.0,95.3136,95.3789,95.2576,95.3229,11945.0
2016-05-17 14:50:00,102.15,102.18,102.01,102.15,11765.0,95.3323,95.3603,95.2016,95.3323,11765.0
2016-05-17 15:00:00,102.15,102.27,102.08,102.21,16689.0,95.3323,95.4443,95.2669,95.3883,16689.0
2016-05-17 15:10:00,102.19,102.22,102.02,102.02,21034.0,95.3696,95.3976,95.2109,95.2109,21034.0
2016-05-17 15:20:00,102.02,102.07,101.88,102.03,29702.0,95.2109,95.2576,95.0803,95.2203,29702.0
2016-05-17 15:30:00,102.04,102.29,102.0,102.29,21089.0,95.2296,95.4629,95.1923,95.4629,21089.0
2016-05-17 15:40:00,102.3,102.3,102.01,102.08,30742.0,95.4723,95.4723,95.2016,95.2669,30742.0
2016-05-17 15:50:00,102.04,102.19,102.01,102.15,72189.0,95.2296,95.3696,95.2016,95.3323,72189.0
2016-05-18 09:30:00,102.22,102.6,101.92,101.95,27580.0,95.3976,95.7522,95.1176,95.1456,27580.0
2016-05-18 09:40:00,101.92,102.28,101.92,102.07,14705.0,95.1176,95.4536,95.1176,95.2576,14705.0
2016-05-18 09:50:00,102.06,102.41,102.06,102.36,12440.0,95.2483,95.5749,95.2483,95.5283,12440.0
2016-05-18 10:00:00,102.36,102.37,102.26,102.3,11649.0,95.5283,95.5376,95.4349,95.4723,11649.0
2016-05-18 10:10:00,102.33,102.7,102.3,102.64,13327.0,95.5003,95.8456,95.4723,95.7896,13327.0
2016-05-18 10:20:00,102.68,102.96,102.65,102.88,9494.0,95.8269,96.0882,95.7989,96.0135,9494.0
2016-05-18 10:30:00,102.88,102.89,102.65,102.68,9582.0,96.0135,96.0229,95.7989,95.8269,9582.0
2016-05-18 10:40:00,102.68,102.87,102.68,102.73,16981.0,95.8269,96.0042,95.8269,95.8736,16981.0
2016-05-18 10:50:00,102.75,102.79,102.35,102.42,10018.0,95.8922,95.9296,95.5189,95.5842,10018.0
2016-05-18 11:00:00,102.45,102.65,102.43,102.55,16927.0,95.6122,95.7989,95.5936,95.7056,16927.0
2016-05-18 11:10:00,102.58,102.67,102.4,102.46,29394.0,95.7336,95.8176,95.5656,95.6216,29394.0
2016-05-18 11:20:00,102.48,102.71,102.46,102.7,13379.0,95.6402,95.8549,95.6216,95.8456,13379.0
2016-05-18 11:30:00,102.68,102.76,102.57,102.72,10450.0,95.8269,95.9016,95.7242,95.8642,10450.0
2016-05-18 11:40:00,102.72,102.84,102.7,102.81,7363.0,95.8642,95.9762,95.8456,95.9482,7363.0
2016-05-18 11:50:00,102.85,102.91,102.57,102.57,10450.0,95.9855,96.0415,95.7242,95.7242,10450.0
2016-05-18 12:00:00,102.6,102.61,102.53,102.55,6003.0,95.7522,95.7616,95.6869,95.7056,6003.0
2016-05-18 12:10:00,102.57,102.73,102.49,102.73,6588.0,95.7242,95.8736,95.6496,95.8736,6588.0
2016-05-18 12:20:00,102.75,102.78,102.57,102.59,7425.0,95.8922,95.9202,95.7242,95.7429,7425.0
2016-05-18 12:30:00,102.64,102.71,102.6,102.61,5816.0,95.7896,95.8549,95.7522,95.7616,5816.0
2016-05-18 12:40:00,102.6,102.67,102.55,102.62,6728.0,95.7522,95.8176,95.7056,95.7709,6728.0
2016-05-18 12:50:00,102.63,102.8,102.56,102.8,10516.0,95.7802,95.9389,95.7149,95.9389,10516.0
2016-05-18 13:00:00,102.83,103.03,102.82,102.82,7561.0,95.9669,96.1535,95.9575,95.9575,7561.0
2016-05-18 13:10:00,102.82,102.96,102.8,102.94,6475.0,95.9575,96.0882,95.9389,96.0695,6475.0
2016-05-18 13:20:00,102.93,103.11,102.89,103.01,13031.0,96.0602,96.2282,96.0229,96.1349,13031.0
2016-05-18 13:30:00,103.03,103.08,102.98,103.01,12330.0,96.1535,96.2002,96.1069,96.1349,12330.0
2016-05-18 13:40:00,103.02,103.04,102.94,102.96,23025.0,96.1442,96.1629,96.0695,96.0882,23025.0
2016-05-18 13:50:00,102.96,103.0,102.87,102.97,21253.0,96.0882,96.1255,96.0042,96.0975,21253.0
2016-05-18 14:00:00,102.96,102.96,102.07,102.55,57963.0,96.0882,96.0882,95.2576,95.7056,57963.0
2016-05-18 14:10:00,102.47,102.47,102.17,102.43,28905.0,95.6309,95.6309,95.3509,95.5936,28905.0
2016-05-18 14:20:00,102.49,102.51,102.1,102.13,15053.0,95.6496,95.6682,95.2856,95.3136,15053.0
2016-05-18 14:30:00,102.1,102.35,101.81,102.2,24702.0,95.2856,95.5189,95.015,95.3789,24702.0
2016-05-18 14:40:00,102.15,102.53,102.07,102.45,33747.0,95.3323,95.6869,95.2576,95.6122,33747.0
2016-05-18 14:50:00,102.51,102.7,102.48,102.66,31153.0,95.6682,95.8456,95.6402,95.8082,31153.0
2016-05-18 15:00:00,102.66,102.84,102.57,102.72,31059.0,95.8082,95.9762,95.7242,95.8642,31059.0
2016-05-18 15:10:00,102.71,102.73,102.43,102.56,38902.0,95.8549,95.8736,95.5936,95.7149,38902.0
2016-05-18 15:20:00,102.6,102.6,102.33,102.38,42260.0,95.7522,95.7522,95.5003,95.5469,42260.0
2016-05-18 15:30:00,102.38,102.64,102.3,102.35,15224.0,95.5469,95.7896,95.4723,95.5189,15224.0
2016-05-18 15:40:00,102.33,102.7,102.29,102.62,18527.0,95.5003,95.8456,95.4629,95.7709,18527.0
2016-05-18 15:50:00,102.63,102.7,102.5,102.69,75622.0,95.7802,95.8456,95.6589,95.8362,75622.0
2016-05-19 09:30:00,101.77,102.34,101.61,102.05,76939.0,94.9776,95.5096,94.8283,95.2389,76939.0
2016-05-19 09:40:00,102.11,102.47,101.93,101.94,8355.0,95.2949,95.6309,95.1269,95.1363,8355.0
2016-05-19 09:50:00,102.0,102.11,101.45,101.46,21639.0,95.1923,95.2949,94.679,94.6883,21639.0
2016-05-19 10:00:00,101.4,101.58,101.36,101.58,16884.0,94.6323,94.8003,94.595,94.8003,16884.0
2016-05-19 10:10:00,101.58,101.65,101.48,101.53,13700.0,94.8003,94.8656,94.707,94.7536,13700.0
2016-05-19 10:20:00,101.5,101.61,101.45,101.47,12549.0,94.7256,94.8283,94.679,94.6977,12549.0
2016-05-19 10:30:00,101.45,101.45,101.13,101.13,13948.0,94.679,94.679,94.3803,94.3803,13948.0
2016-05-19 10:40:00,101.13,101.17,100.94,100.99,46753.0,94.3803,94.4177,94.203,94.2497,46753.0
2016-05-19 10:50:00,101.0,101.01,100.8,100.91,17808.0,94.259,94.2684,94.0724,94.175,17808.0
2016-05-19 11:00:00,100.92,101.01,100.72,100.8,10562.0,94.1844,94.2684,93.9977,94.0724,10562.0
2016-05-19 11:10:00,100.78,101.09,100.77,101.07,5571.0,94.0537,94.343,94.0444,94.3243,5571.0
2016-05-19 11:20:00,101.12,101.14,100.93,100.98,13028.0,94.371,94.3897,94.1937,94.2404,13028.0
2016-05-19 11:30:00,100.94,100.96,100.76,100.78,5766.0,94.203,94.2217,94.035,94.0537,5766.0
2016-05-19 11:40:00,100.83,100.92,100.74,100.92,5019.0,94.1004,94.1844,94.0164,94.1844,5019.0
2016-05-19 11:50:00,100.91,101.08,100.86,101.08,7837.0,94.175,94.3337,94.1284,94.3337,7837.0
2016-05-19 12:00:00,101.14,101.31,101.11,101.28,45414.0,94.3897,94.5483,94.3617,94.5203,45414.0
2016-05-19 12:10:00,101.29,101.38,101.28,101.29,4627.0,94.5297,94.6137,94.5203,94.5297,4627.0
2016-05-19 12:20:00,101.29,101.29,101.02,101.02,7383.0,94.5297,94.5297,94.2777,94.2777,7383.0
2016-05-19 12:30:00,101.02,101.1,100.98,101.08,6916.0,94.2777,94.3523,94.2404,94.3337,6916.0
2016-05-19 12:40:00,101.11,101.12,101.01,101.04,7398.0,94.3617,94.371,94.2684,94.2964,7398.0
2016-05-19 12:50:00,101.05,101.08,100.94,101.06,9061.0,94.3057,94.3337,94.203,94.315,9061.0
2016-05-19 13:00:00,101.03,101.12,101.02,101.07,7103.0,94.287,94.371,94.2777,94.3243,7103.0
2016-05-19 13:10:00,101.09,101.26,101.07,101.26,6650.0,94.343,94.5017,94.3243,94.5017,6650.0
2016-05-19 13:20:00,101.29,101.3,101.2,101.29,5452.0,94.5297,94.539,94.4457,94.5297,5452.0
2016-05-19 13:30:00,101.3,101.42,101.28,101.36,11756.0,94.539,94.651,94.5203,94.595,11756.0
2016-05-19 13:40:00,101.35,101.41,101.29,101.32,13288.0,94.5857,94.6417,94.5297,94.5577,13288.0
2016-05-19 13:50:00,101.33,101.35,101.08,101.11,7949.0,94.567,94.5857,94.3337,94.3617,7949.0
2016-05-19 14:00:00,101.13,101.2,101.12,101.15,11488.0,94.3803,94.4457,94.371,94.399,11488.0
2016-05-19 14:10:00,101.16,101.29,101.16,101.29,9395.0,94.4083,94.5297,94.4083,94.5297,9395.0
2016-05-19 14:20:00,101.31,101.31,101.18,101.25,10907.0,94.5483,94.5483,94.427,94.4923,10907.0
2016-05-19 14:30:00,101.29,101.29,101.01,101.03,11950.0,94.5297,94.5297,94.2684,94.287,11950.0
2016-05-19 14:40:00,101.04,101.06,100.96,101.02,10456.0,94.2964,94.315,94.2217,94.2777,10456.0
2016-05-19 14:50:00,101.01,101.07,100.98,101.01,9030.0,94.2684,94.3243,94.2404,94.2684,9030.0
2016-05-19 15:00:00,101.02,101.33,101.02,101.32,10372.0,94.2777,94.567,94.2777,94.5577,10372.0
2016-05-19 15:10:00,101.3,101.46,101.29,101.46,13880.0,94.539,94.6883,94.5297,94.6883,13880.0
2016-05-19 15:20:00,101.46,101.7,101.46,101.5,15244.0,94.6883,94.9123,94.6883,94.7256,15244.0
2016-05-19 15:30:00,101.5,101.5,101.34,101.39,18465.0,94.7256,94.7256,94.5763,94.623,18465.0
2016-05-19 15:40:00,101.41,101.52,101.39,101.51,25112.0,94.6417,94.7443,94.623,94.735,25112.0
2016-05-19 15:50:00,101.54,101.55,101.35,101.42,33958.0,94.763,94.7723,94.5857,94.651,33958.0
2016-05-20 09:30:00,101.89,102.37,101.59,102.16,135086.0,95.0896,95.5376,94.8096,95.3416,135086.0
2016-05-20 09:40:00,102.25,103.0,102.21,102.89,70916.0,95.4256,96.1255,95.3883,96.0229,70916.0
2016-05-20 09:50:00,102.88,103.14,102.88,103.06,34378.0,96.0135,96.2562,96.0135,96.1815,34378.0
2016-05-20 10:00:00,103.08,103.13,102.88,103.04,24935.0,96.2002,96.2469,96.0135,96.1629,24935.0
2016-05-20 10:10:00,102.98,103.14,102.98,103.02,28228.0,96.1069,96.2562,96.1069,96.1442,28228.0
2016-05-20 10:20:00,103.04,103.04,102.9,102.95,11313.0,96.1629,96.1629,96.0322,96.0789,11313.0
2016-05-20 10:30:00,102.94,103.05,102.92,103.04,16368.0,96.0695,96.1722,96.0509,96.1629,16368.0
2016-05-20 10:40:00,103.03,103.14,103.02,103.05,21492.0,96.1535,96.2562,96.1442,96.1722,21492.0
2016-05-20 10:50:00,103.05,103.16,103.0,103.16,13980.0,96.1722,96.2749,96.1255,96.2749,13980.0
2016-05-20 11:00:00,103.16,103.25,103.07,103.15,20876.0,96.2749,96.3588,96.1909,96.2655,20876.0
2016-05-20 11:10:00,103.15,103.21,103.09,103.21,22105.0,96.2655,96.3215,96.2095,96.3215,22105.0
2016-05-20 11:20:00,103.2,103.23,103.09,103.23,8445.0,96.3122,96.3402,96.2095,96.3402,8445.0
2016-05-20 11:30:00,103.25,103.42,103.23,103.36,27730.0,96.3588,96.5175,96.3402,96.4615,27730.0
2016-05-20 11:40:00,103.34,103.49,103.34,103.47,12860.0,96.4428,96.5828,96.4428,96.5642,12860.0
2016-05-20 11:50:00,103.49,103.51,103.36,103.47,12352.0,96.5828,96.6015,96.4615,96.5642,12352.0
2016-05-20 12:00:00,103.46,103.47,103.18,103.3,12766.0,96.5548,96.5642,96.2935,96.4055,12766.0
2016-05-20 12:10:00,103.32,103.36,103.27,103.34,15797.0,96.4242,96.4615,96.3775,96.4428,15797.0
2016-05-20 12:20:00,103.36,103.43,103.35,103.35,19227.0,96.4615,96.5268,96.4522,96.4522,19227.0
2016-05-20 12:30:00,103.35,103.58,103.33,103.46,30835.0,96.4522,96.6668,96.4335,96.5548,30835.0
2016-05-20 12:40:00,103.42,103.54,103.42,103.54,6937.0,96.5175,96.6295,96.5175,96.6295,6937.0
2016-05-20 12:50:00,103.55,103.55,103.47,103.51,10525.0,96.6388,96.6388,96.5642,96.6015,10525.0
2016-05-20 13:00:00,103.52,103.54,103.4,103.47,12990.0,96.6108,96.6295,96.4988,96.5642,12990.0
2016-05-20 13:10:00,103.45,103.57,103.39,103.5,8580.0,96.5455,96.6575,96.4895,96.5922,8580.0
2016-05-20 13:20:00,103.52,103.54,103.37,103.38,10871.0,96.6108,96.6295,96.4708,96.4802,10871.0
2016-05-20 13:30:00,103.38,103.39,103.21,103.21,21042.0,96.4802,96.4895,96.3215,96.3215,21042.0
2016-05-20 13:40:00,103.19,103.28,103.14,103.14,18697.0,96.3029,96.3868,96.2562,96.2562,18697.0
2016-05-20 13:50:00,103.14,103.23,103.11,103.15,20631.0,96.2562,96.3402,96.2282,96.2655,20631.0
2016-05-20 14:00:00,103.16,103.17,103.0,103.05,15737.0,96.2749,96.2842,96.1255,96.1722,15737.0
2016-05-20 14:10:00,103.03,103.1,102.97,103.05,13384.0,96.1535,96.2189,96.0975,96.1722,13384.0
2016-05-20 14:20:00,103.04,103.24,102.98,103.24,17435.0,96.1629,96.3495,96.1069,96.3495,17435.0
2016-05-20 14:30:00,103.27,103.27,103.16,103.24,11762.0,96.3775,96.3775,96.2749,96.3495,11762.0
2016-05-20 14:40:00,103.25,103.29,103.2,103.22,20925.0,96.3588,96.3962,96.3122,96.3309,20925.0
2016-05-20 14:50:00,103.23,103.35,103.19,103.23,13604.0,96.3402,96.4522,96.3029,96.3402,13604.0
2016-05-20 15:00:00,103.22,103.22,102.89,102.95,13774.0,96.3309,96.3309,96.0229,96.0789,13774.0
2016-05-20 15:10:00,102.95,103.09,102.95,103.06,11234.0,96.0789,96.2095,96.0789,96.1815,11234.0
2016-05-20 15:20:00,103.05,103.13,102.86,102.91,18954.0,96.1722,96.2469,95.9949,96.0415,18954.0
2016-05-20 15:30:00,102.89,102.92,102.82,102.84,26817.0,96.0229,96.0509,95.9575,95.9762,26817.0
2016-05-20 15:40:00,102.84,102.91,102.8,102.83,36884.0,95.9762,96.0415,95.9389,95.9669,36884.0
2016-05-20 15:50:00,102.85,103.06,102.85,103.03,55971.0,95.9855,96.1815,95.9855,96.1535,55971.0
2016-05-23 09:30:00,103.64,104.66,103.55,104.05,146855.0,96.7228,97.6747,96.6388,97.1055,146855.0
2016-05-23 09:40:00,104.12,104.25,103.86,104.18,46146.0,97.1708,97.2921,96.9281,97.2268,46146.0
2016-05-23 09:50:00,104.18,104.33,103.74,104.2,106241.0,97.2268,97.3668,96.8161,97.2454,106241.0
2016-05-23 10:00:00,104.24,104.38,104.07,104.1,56654.0,97.2828,97.4134,97.1241,97.1521,56654.0
2016-05-23 10:10:00,104.1,104.19,103.98,104.17,28897.0,97.1521,97.2361,97.0401,97.2174,28897.0
2016-05-23 10:20:00,104.16,104.6,104.16,104.53,37004.0,97.2081,97.6187,97.2081,97.5534,37004.0
2016-05-23 10:30:00,104.5,104.75,104.48,104.6,43245.0,97.5254,97.7587,97.5068,97.6187,43245.0
2016-05-23 10:40:00,104.59,104.66,104.4,104.49,36183.0,97.6094,97.6747,97.4321,97.5161,36183.0
2016-05-23 10:50:00,104.5,104.54,104.2,104.31,26048.0,97.5254,97.5628,97.2454,97.3481,26048.0
2016-05-23 11:00:00,104.29,104.54,104.24,104.54,33118.0,97.3294,97.5628,97.2828,97.5628,33118.0
2016-05-23 11:10:00,104.5,104.54,104.32,104.39,16649.0,97.5254,97.5628,97.3574,97.4228,16649.0
2016-05-23 11:20:00,104.39,104.52,104.33,104.5,25533.0,97.4228,97.5441,97.3668,97.5254,25533.0
2016-05-23 11:30:00,104.51,104.51,104.19,104.27,15356.0,97.5348,97.5348,97.2361,97.3108,15356.0
2016-05-23 11:40:00,104.25,104.41,104.23,104.34,25010.0,97.2921,97.4414,97.2734,97.3761,25010.0
2016-05-23 11:50:00,104.33,104.54,104.3,104.5,22600.0,97.3668,97.5628,97.3388,97.5254,22600.0
2016-05-23 12:00:00,104.49,104.55,104.44,104.47,14706.0,97.5161,97.5721,97.4694,97.4974,14706.0
2016-05-23 12:10:00,104.46,104.53,104.42,104.45,11616.0,97.4881,97.5534,97.4508,97.4788,11616.0
2016-05-23 12:20:00,104.48,104.6,104.47,104.6,18142.0,97.5068,97.6187,97.4974,97.6187,18142.0
2016-05-23 12:30:00,104.59,104.62,104.48,104.51,16476.0,97.6094,97.6374,97.5068,97.5348,16476.0
2016-05-23 12:40:00,104.49,104.7,104.44,104.61,27470.0,97.5161,97.7121,97.4694,97.6281,27470.0
2016-05-23 12:50:00,104.59,104.65,104.51,104.54,16656.0,97.6094,97.6654,97.5348,97.5628,16656.0
2016-05-23 13:00:00,104.54,104.6,104.52,104.59,16913.0,97.5628,97.6187,97.5441,97.6094,16913.0
2016-05-23 13:10:00,104.58,104.83,104.57,104.83,39102.0,97.6001,97.8334,97.5907,97.8334,39102.0
2016-05-23 13:20:00,104.83,104.9,104.7,104.76,72450.0,97.8334,97.8987,97.7121,97.7681,72450.0
2016-05-23 13:30:00,104.73,104.77,104.46,104.56,31987.0,97.7401,97.7774,97.4881,97.5814,31987.0
2016-05-23 13:40:00,104.54,104.71,104.54,104.7,28175.0,97.5628,97.7214,97.5628,97.7121,28175.0
2016-05-23 13:50:00,104.69,104.83,104.62,104.69,71633.0,97.7027,97.8334,97.6374,97.7027,71633.0
2016-05-23 14:00:00,104.69,104.71,104.5,104.51,39642.0,97.7027,97.7214,97.5254,97.5348,39642.0
2016-05-23 14:10:00,104.5,104.69,104.5,104.65,23454.0,97.5254,97.7027,97.5254,97.6654,23454.0
2016-05-23 14:20:00,104.65,104.69,104.54,104.64,36881.0,97.6654,97.7027,97.5628,97.6561,36881.0
2016-05-23 14:30:00,104.64,104.67,104.55,104.55,39690.0,97.6561,97.6841,97.5721,97.5721,39690.0
2016-05-23 14:40:00,104.55,104.71,104.55,104.69,24174.0,97.5721,97.7214,97.5721,97.7027,24174.0
2016-05-23 14:50:00,104.7,104.95,104.7,104.84,49663.0,97.7121,97.9454,97.7121,97.8427,49663.0
2016-05-23 15:00:00,104.85,104.95,104.81,104.91,49775.0,97.8521,97.9454,97.8147,97.9081,49775.0
2016-05-23 15:10:00,104.9,104.95,104.78,104.86,93326.0,97.8987,97.9454,97.7867,97.8614,93326.0
2016-05-23 15:20:00,104.87,104.99,104.81,104.94,48310.0,97.8707,97.9827,97.8147,97.9361,48310.0
2016-05-23 15:30:00,104.94,105.04,104.86,104.92,81180.0,97.9361,98.0294,97.8614,97.9174,81180.0
2016-05-23 15:40:00,104.92,104.92,104.82,104.86,65635.0,97.9174,97.9174,97.8241,97.8614,65635.0
2016-05-23 15:50:00,104.86,104.87,104.54,104.63,117126.0,97.8614,97.8707,97.5628,97.6467,117126.0
2016-05-24 09:30:00,105.14,106.0,105.09,105.75,93592.0,98.1227,98.9253,98.076,98.692,93592.0
2016-05-24 09:40:00,105.84,106.24,105.67,106.18,46370.0,98.776,99.1493,98.6173,99.0933,46370.0
2016-05-24 09:50:00,106.2,106.72,106.19,106.41,38710.0,99.112,99.5973,99.1026,99.3079,38710.0
2016-05-24 10:00:00,106.48,107.0,106.48,106.86,30778.0,99.3733,99.8586,99.3733,99.7279,30778.0
2016-05-24 10:10:00,106.8,106.81,106.41,106.5,54676.0,99.6719,99.6812,99.3079,99.3919,54676.0
2016-05-24 10:20:00,106.54,106.63,106.37,106.39,35548.0,99.4293,99.5133,99.2706,99.2893,35548.0
2016-05-24 10:30:00,106.39,106.71,106.35,106.53,42103.0,99.2893,99.5879,99.2519,99.4199,42103.0
2016-05-24 10:40:00,106.53,106.56,106.35,106.38,47997.0,99.4199,99.4479,99.2519,99.2799,47997.0
2016-05-24 10:50:00,106.38,106.42,106.28,106.4,46048.0,99.2799,99.3173,99.1866,99.2986,46048.0
2016-05-24 11:00:00,106.4,106.43,106.2,106.2,63300.0,99.2986,99.3266,99.112,99.112,63300.0
2016-05-24 11:10:00,106.2,106.3,106.1,106.15,40491.0,99.112,99.2053,99.0186,99.0653,40491.0
2016-05-24 11:20:00,106.12,106.15,106.06,106.08,62113.0,99.0373,99.0653,98.9813,99.0,62113.0
2016-05-24 11:30:00,106.1,106.26,106.05,106.15,38020.0,99.0186,99.168,98.972,99.0653,38020.0
2016-05-24 11:40:00,106.15,106.25,106.11,106.22,39484.0,99.0653,99.1586,99.028,99.1306,39484.0
2016-05-24 11:50:00,106.23,106.41,106.23,106.28,35997.0,99.14,99.3079,99.14,99.1866,35997.0
2016-05-24 12:00:00,106.27,106.3,106.16,106.3,52710.0,99.1773,99.2053,99.0746,99.2053,52710.0
2016-05-24 12:10:00,106.3,106.32,106.23,106.27,29680.0,99.2053,99.224,99.14,99.1773,29680.0
2016-05-24 12:20:00,106.28,106.29,106.18,106.29,31558.0,99.1866,99.196,99.0933,99.196,31558.0
2016-05-24 12:30:00,106.3,106.36,106.22,106.23,30701.0,99.2053,99.2613,99.1306,99.14,30701.0
2016-05-24 12:40:00,106.25,106.31,106.23,106.3,14703.0,99.1586,99.2146,99.14,99.2053,14703.0
2016-05-24 12:50:00,106.3,106.49,106.3,106.43,47900.0,99.2053,99.3826,99.2053,99.3266,47900.0
2016-05-24 13:00:00,106.43,106.55,106.38,106.44,40642.0,99.3266,99.4386,99.2799,99.3359,40642.0
2016-05-24 13:10:00,106.46,106.52,106.39,106.48,32633.0,99.3546,99.4106,99.2893,99.3733,32633.0
2016-05-24 13:20:00,106.49,106.64,106.43,106.56,26591.0,99.3826,99.5226,99.3266,99.4479,26591.0
2016-05-24 13:30:00,106.57,106.69,106.52,106.66,32282.0,99.4573,99.5693,99.4106,99.5413,32282.0
2016-05-24 13:40:00,106.66,106.7,106.51,106.6,55439.0,99.5413,99.5786,99.4013,99.4853,55439.0
2016-05-24 13:50:00,106.61,106.71,106.54,106.56,38729.0,99.4946,99.5879,99.4293,99.4479,38729.0
2016-05-24 14:00:00,106.56,106.73,106.54,106.72,53183.0,99.4479,99.6066,99.4293,99.5973,53183.0
2016-05-24 14:10:00,106.72,106.96,106.72,106.92,64306.0,99.5973,99.8212,99.5973,99.7839,64306.0
2016-05-24 14:20:00,106.92,106.95,106.84,106.86,52746.0,99.7839,99.8119,99.7092,99.7279,52746.0
2016-05-24 14:30:00,106.86,107.05,106.84,106.97,52939.0,99.7279,99.9052,99.7092,99.8306,52939.0
2016-05-24 14:40:00,106.98,107.06,106.83,107.06,51990.0,99.8399,99.9146,99.6999,99.9146,51990.0
2016-05-24 14:50:00,107.05,107.16,107.01,107.02,41286.0,99.9052,100.0079,99.8679,99.8772,41286.0
2016-05-24 15:00:00,107.02,107.07,106.96,107.01,50075.0,99.8772,99.9239,99.8212,99.8679,50075.0
2016-05-24 15:10:00,107.01,107.38,107.01,107.38,88146.0,99.8679,100.2132,99.8679,100.2132,88146.0
2016-05-24 15:20:00,107.38,107.44,107.19,107.38,76124.0,100.2132,100.2692,100.0359,100.2132,76124.0
2016-05-24 15:30:00,107.38,107.38,107.09,107.17,100692.0,100.2132,100.2132,99.9426,100.0172,100692.0
2016-05-24 15:40:00,107.19,107.41,107.15,107.21,150398.0,100.0359,100.2412,99.9986,100.0546,150398.0
2016-05-24 15:50:00,107.22,107.46,107.16,107.27,282329.0,100.0639,100.2879,100.0079,100.1105,282329.0
2016-05-25 09:30:00,102.99,104.09,102.12,103.12,445478.0,96.1162,97.1428,95.3043,96.2375,445478.0
2016-05-25 09:40:00,103.18,103.49,101.81,103.03,341208.0,96.2935,96.5828,95.015,96.1535,341208.0
2016-05-25 09:50:00,103.04,103.7,102.86,103.15,285452.0,96.1629,96.7788,95.9949,96.2655,285452.0
2016-05-25 10:00:00,103.11,103.53,102.77,102.94,184568.0,96.2282,96.6202,95.9109,96.0695,184568.0
2016-05-25 10:10:00,102.99,103.16,102.83,103.01,99366.0,96.1162,96.2749,95.9669,96.1349,99366.0
2016-05-25 10:20:00,102.97,103.5,102.95,103.14,130762.0,96.0975,96.5922,96.0789,96.2562,130762.0
2016-05-25 10:30:00,103.14,103.38,103.04,103.35,96716.0,96.2562,96.4802,96.1629,96.4522,96716.0
2016-05-25 10:40:00,103.35,104.23,103.25,103.45,163254.0,96.4522,97.2734,96.3588,96.5455,163254.0
2016-05-25 10:50:00,103.46,103.79,103.16,103.75,60185.0,96.5548,96.8628,96.2749,96.8255,60185.0
2016-05-25 11:00:00,103.72,104.69,103.72,104.69,88266.0,96.7975,97.7027,96.7975,97.7027,88266.0
2016-05-25 11:10:00,104.69,104.95,104.35,104.43,85328.0,97.7027,97.9454,97.3854,97.4601,85328.0
2016-05-25 11:20:00,104.45,104.45,103.58,103.62,80671.0,97.4788,97.4788,96.6668,96.7042,80671.0
2016-05-25 11:30:00,103.6,103.69,103.21,103.63,98410.0,96.6855,96.7695,96.3215,96.7135,98410.0
2016-05-25 11:40:00,103.64,103.64,103.15,103.56,58788.0,96.7228,96.7228,96.2655,96.6482,58788.0
2016-05-25 11:50:00,103.56,104.0,103.54,104.0,46747.0,96.6482,97.0588,96.6295,97.0588,46747.0
2016-05-25 12:00:00,103.99,104.05,103.63,103.71,56025.0,97.0495,97.1055,96.7135,96.7881,56025.0
2016-05-25 12:10:00,103.72,103.79,103.54,103.71,36855.0,96.7975,96.8628,96.6295,96.7881,36855.0
2016-05-25 12:20:00,103.7,104.05,103.7,104.02,70158.0,96.7788,97.1055,96.7788,97.0775,70158.0
2016-05-25 12:30:00,104.01,104.49,103.89,104.47,66697.0,97.0681,97.5161,96.9561,97.4974,66697.0
2016-05-25 12:40:00,104.46,104.62,104.14,104.18,42869.0,97.4881,97.6374,97.1894,97.2268,42869.0
2016-05-25 12:50:00,104.18,104.58,104.13,104.52,43556.0,97.2268,97.6001,97.1801,97.5441,43556.0
2016-05-25 13:00:00,104.55,104.97,104.47,104.94,46361.0,97.5721,97.9641,97.4974,97.9361,46361.0
2016-05-25 13:10:00,104.95,105.37,104.88,105.34,78362.0,97.9454,98.3374,97.8801,98.3094,78362.0
2016-05-25 13:20:00,105.34,105.48,105.2,105.23,74896.0,98.3094,98.44,98.1787,98.2067,74896.0
2016-05-25 13:30:00,105.21,105.65,105.06,105.5,92433.0,98.188,98.5987,98.048,98.4587,92433.0
2016-05-25 13:40:00,105.48,105.48,105.12,105.18,55223.0,98.44,98.44,98.104,98.16,55223.0
2016-05-25 13:50:00,105.17,105.36,105.11,105.21,44991.0,98.1507,98.328,98.0947,98.188,44991.0
2016-05-25 14:00:00,105.21,105.36,105.06,105.18,55201.0,98.188,98.328,98.048,98.16,55201.0
2016-05-25 14:10:00,105.2,105.64,105.2,105.6,45534.0,98.1787,98.5893,98.1787,98.552,45534.0
2016-05-25 14:20:00,105.57,105.95,105.42,105.43,110448.0,98.524,98.8786,98.384,98.3934,110448.0
2016-05-25 14:30:00,105.42,105.77,105.2,105.62,55304.0,98.384,98.7107,98.1787,98.5707,55304.0
2016-05-25 14:40:00,105.64,105.72,105.38,105.39,54767.0,98.5893,98.664,98.3467,98.356,54767.0
2016-05-25 14:50:00,105.39,105.48,105.22,105.27,44137.0,98.356,98.44,98.1974,98.244,44137.0
2016-05-25 15:00:00,105.28,105.3,105.02,105.19,64895.0,98.2534,98.272,98.0107,98.1694,64895.0
2016-05-25 15:10:00,105.21,105.27,104.96,105.2,169542.0,98.188,98.244,97.9547,98.1787,169542.0
2016-05-25 15:20:00,105.2,105.32,105.04,105.28,77063.0,98.1787,98.2907,98.0294,98.2534,77063.0
2016-05-25 15:30:00,105.29,105.29,105.08,105.2,82527.0,98.2627,98.2627,98.0667,98.1787,82527.0
2016-05-25 15:40:00,105.2,105.25,104.84,105.0,156587.0,98.1787,98.2254,97.8427,97.9921,156587.0
2016-05-25 15:50:00,105.01,105.09,104.87,105.01,217727.0,98.0014,98.076,97.8707,98.0014,217727.0
2016-05-26 09:30:00,105.0,106.39,104.99,105.64,154120.0,97.9921,99.2893,97.9827,98.5893,154120.0
2016-05-26 09:40:00,105.73,106.32,105.07,106.31,134152.0,98.6733,99.224,98.0574,99.2146,134152.0
2016-05-26 09:50:00,106.32,106.64,106.29,106.57,54698.0,99.224,99.5226,99.196,99.4573,54698.0
2016-05-26 10:00:00,106.6,106.74,106.23,106.74,69005.0,99.4853,99.6159,99.14,99.6159,69005.0
2016-05-26 10:10:00,106.75,106.84,104.88,106.64,128272.0,99.6253,99.7092,97.8801,99.5226,128272.0
2016-05-26 10:20:00,106.65,106.8,106.6,106.79,64959.0,99.5319,99.6719,99.4853,99.6626,64959.0
2016-05-26 10:30:00,106.8,107.32,106.77,107.27,100916.0,99.6719,100.1572,99.6439,100.1105,100916.0
2016-05-26 10:40:00,107.32,107.66,107.32,107.49,108145.0,100.1572,100.4745,100.1572,100.3159,108145.0
2016-05-26 10:50:00,107.51,107.54,107.13,107.14,52055.0,100.3345,100.3625,99.9799,99.9892,52055.0
2016-05-26 11:00:00,107.16,107.52,107.11,107.44,107885.0,100.0079,100.3439,99.9612,100.2692,107885.0
2016-05-26 11:10:00,107.44,107.65,107.4,107.57,45246.0,100.2692,100.4652,100.2319,100.3905,45246.0
2016-05-26 11:20:00,107.57,107.65,107.36,107.61,41438.0,100.3905,100.4652,100.1945,100.4279,41438.0
2016-05-26 11:30:00,107.65,107.74,107.52,107.61,40659.0,100.4652,100.5492,100.3439,100.4279,40659.0
2016-05-26 11:40:00,107.62,107.7,107.03,107.03,44586.0,100.4372,100.5118,99.8866,99.8866,44586.0
2016-05-26 11:50:00,107.04,107.06,106.86,106.91,35567.0,99.8959,99.9146,99.7279,99.7746,35567.0
2016-05-26 12:00:00,106.9,106.94,106.68,106.7,50921.0,99.7652,99.8026,99.5599,99.5786,50921.0
2016-05-26 12:10:00,106.7,106.73,106.43,106.68,59650.0,99.5786,99.6066,99.3266,99.5599,59650.0
2016-05-26 12:20:00,106.67,106.73,106.4,106.41,24016.0,99.5506,99.6066,99.2986,99.3079,24016.0
2016-05-26 12:30:00,106.45,106.68,106.34,106.67,38854.0,99.3453,99.5599,99.2426,99.5506,38854.0
2016-05-26 12:40:00,106.68,106.81,106.64,106.79,29986.0,99.5599,99.6812,99.5226,99.6626,29986.0
2016-05-26 12:50:00,106.79,106.81,106.53,106.57,22296.0,99.6626,99.6812,99.4199,99.4573,22296.0
2016-05-26 13:00:00,106.57,106.8,106.53,106.73,26285.0,99.4573,99.6719,99.4199,99.6066,26285.0
2016-05-26 13:10:00,106.72,106.94,106.68,106.94,25706.0,99.5973,99.8026,99.5599,99.8026,25706.0
2016-05-26 13:20:00,106.95,106.98,106.85,106.92,19113.0,99.8119,99.8399,99.7186,99.7839,19113.0
2016-05-26 13:30:00,106.93,106.97,106.72,106.83,17293.0,99.7932,99.8306,99.5973,99.6999,17293.0
2016-05-26 13:40:00,106.83,106.9,106.78,106.85,17431.0,99.6999,99.7652,99.6532,99.7186,17431.0
2016-05-26 13:50:00,106.85,106.91,106.72,106.9,20443.0,99.7186,99.7746,99.5973,99.7652,20443.0
2016-05-26 14:00:00,106.89,107.05,106.37,106.62,81653.0,99.7559,99.9052,99.2706,99.5039,81653.0
2016-05-26 14:10:00,106.66,106.72,106.18,106.48,66643.0,99.5413,99.5973,99.0933,99.3733,66643.0
2016-05-26 14:20:00,106.45,106.75,106.42,106.68,27574.0,99.3453,99.6253,99.3173,99.5599,27574.0
2016-05-26 14:30:00,106.69,106.87,106.67,106.82,31108.0,99.5693,99.7372,99.5506,99.6906,31108.0
2016-05-26 14:40:00,106.81,106.87,106.75,106.76,27241.0,99.6812,99.7372,99.6253,99.6346,27241.0
2016-05-26 14:50:00,106.78,106.83,106.53,106.59,39821.0,99.6532,99.6999,99.4199,99.4759,39821.0
2016-05-26 15:00:00,106.58,106.76,106.58,106.73,21084.0,99.4666,99.6346,99.4666,99.6066,21084.0
2016-05-26 15:10:00,106.73,106.94,106.7,106.9,27706.0,99.6066,99.8026,99.5786,99.7652,27706.0
2016-05-26 15:20:00,106.89,107.02,106.89,106.95,35416.0,99.7559,99.8772,99.7559,99.8119,35416.0
2016-05-26 15:30:00,106.94,106.98,106.84,106.86,50245.0,99.8026,99.8399,99.7092,99.7279,50245.0
2016-05-26 15:40:00,106.86,106.94,106.8,106.83,75250.0,99.7279,99.8026,99.6719,99.6999,75250.0
2016-05-26 15:50:00,106.82,106.91,106.71,106.84,149115.0,99.6906,99.7746,99.5879,99.7092,149115.0
2016-05-27 09:30:00,107.29,107.7,106.84,107.27,88868.0,100.1292,100.5118,99.7092,100.1105,88868.0
2016-05-27 09:40:00,107.29,107.54,107.2,107.2,27142.0,100.1292,100.3625,100.0452,100.0452,27142.0
2016-05-27 09:50:00,107.24,107.48,107.16,107.28,35301.0,100.0825,100.3065,100.0079,100.1199,35301.0
2016-05-27 10:00:00,107.29,107.42,107.16,107.37,24658.0,100.1292,100.2505,100.0079,100.2039,24658.0
2016-05-27 10:10:00,107.4,107.45,107.19,107.19,33262.0,100.2319,100.2785,100.0359,100.0359,33262.0
2016-05-27 10:20:00,107.18,107.23,107.03,107.06,28737.0,100.0266,100.0732,99.8866,99.9146,28737.0
2016-05-27 10:30:00,107.06,107.31,107.05,107.3,39119.0,99.9146,100.1479,99.9052,100.1385,39119.0
2016-05-27 10:40:00,107.29,107.43,107.24,107.28,19900.0,100.1292,100.2599,100.0825,100.1199,19900.0
2016-05-27 10:50:00,107.3,107.4,107.23,107.23,18307.0,100.1385,100.2319,100.0732,100.0732,18307.0
2016-05-27 11:00:00,107.23,107.46,107.21,107.43,37013.0,100.0732,100.2879,100.0546,100.2599,37013.0
2016-05-27 11:10:00,107.42,107.55,107.4,107.48,19062.0,100.2505,100.3719,100.2319,100.3065,19062.0
2016-05-27 11:20:00,107.47,107.68,107.43,107.61,40121.0,100.2972,100.4932,100.2599,100.4279,40121.0
2016-05-27 11:30:00,107.63,107.83,107.62,107.75,31730.0,100.4465,100.6332,100.4372,100.5585,31730.0
2016-05-27 11:40:00,107.76,107.81,107.65,107.67,21519.0,100.5678,100.6145,100.4652,100.4838,21519.0
2016-05-27 11:50:00,107.69,107.85,107.69,107.76,15262.0,100.5025,100.6518,100.5025,100.5678,15262.0
2016-05-27 12:00:00,107.79,107.85,107.75,107.78,17486.0,100.5958,100.6518,100.5585,100.5865,17486.0
2016-05-27 12:10:00,107.76,107.79,107.69,107.76,14483.0,100.5678,100.5958,100.5025,100.5678,14483.0
2016-05-27 12:20:00,107.76,107.77,107.67,107.75,17497.0,100.5678,100.5772,100.4838,100.5585,17497.0
2016-05-27 12:30:00,107.75,107.89,107.75,107.81,17872.0,100.5585,100.6892,100.5585,100.6145,17872.0
2016-05-27 12:40:00,107.83,107.86,107.67,107.67,15749.0,100.6332,100.6612,100.4838,100.4838,15749.0
2016-05-27 12:50:00,107.65,107.75,107.63,107.68,15785.0,100.4652,100.5585,100.4465,100.4932,15785.0
2016-05-27 13:00:00,107.68,107.75,107.63,107.72,14776.0,100.4932,100.5585,100.4465,100.5305,14776.0
2016-05-27 13:10:00,107.71,107.77,107.69,107.74,16067.0,100.5212,100.5772,100.5025,100.5492,16067.0
2016-05-27 13:20:00,107.74,107.8,107.61,107.63,13578.0,100.5492,100.6052,100.4279,100.4465,13578.0
2016-05-27 13:30:00,107.66,107.74,107.48,107.48,13559.0,100.4745,100.5492,100.3065,100.3065,13559.0
2016-05-27 13:40:00,107.46,107.66,107.41,107.57,20629.0,100.2879,100.4745,100.2412,100.3905,20629.0
2016-05-27 13:50:00,107.57,107.61,107.46,107.48,16783.0,100.3905,100.4279,100.2879,100.3065,16783.0
2016-05-27 14:00:00,107.48,107.48,107.3,107.45,18314.0,100.3065,100.3065,100.1385,100.2785,18314.0
2016-05-27 14:10:00,107.44,107.59,107.44,107.53,17932.0,100.2692,100.4092,100.2692,100.3532,17932.0
2016-05-27 14:20:00,107.53,107.69,107.52,107.59,18561.0,100.3532,100.5025,100.3439,100.4092,18561.0
2016-05-27 14:30:00,107.59,107.69,107.56,107.59,22696.0,100.4092,100.5025,100.3812,100.4092,22696.0
2016-05-27 14:40:00,107.59,107.75,107.59,107.75,19883.0,100.4092,100.5585,100.4092,100.5585,19883.0
2016-05-27 14:50:00,107.72,107.84,107.72,107.77,25058.0,100.5305,100.6425,100.5305,100.5772,25058.0
2016-05-27 15:00:00,107.76,107.87,107.76,107.79,37088.0,100.5678,100.6705,100.5678,100.5958,37088.0
2016-05-27 15:10:00,107.78,107.83,107.73,107.82,20466.0,100.5865,100.6332,100.5398,100.6238,20466.0
2016-05-27 15:20:00,107.82,107.85,107.76,107.82,31648.0,100.6238,100.6518,100.5678,100.6238,31648.0
2016-05-27 15:30:00,107.83,107.86,107.73,107.85,43728.0,100.6332,100.6612,100.5398,100.6518,43728.0
2016-05-27 15:40:00,107.84,107.9,107.79,107.85,47344.0,100.6425,100.6985,100.5958,100.6518,47344.0
2016-05-27 15:50:00,107.86,107.93,107.84,107.89,95991.0,100.6612,100.7265,100.6425,100.6892,95991.0
2016-05-31 09:30:00,108.0,108.68,107.77,108.07,82334.0,100.7918,101.4264,100.5772,100.8572,82334.0
2016-05-31 09:40:00,108.07,108.24,107.98,108.05,72775.0,100.8572,101.0158,100.7732,100.8385,72775.0
2016-05-31 09:50:00,108.09,108.41,108.08,108.29,14646.0,100.8758,101.1745,100.8665,101.0625,14646.0
2016-05-31 10:00:00,108.29,108.43,108.26,108.38,18054.0,101.0625,101.1931,101.0345,101.1465,18054.0
2016-05-31 10:10:00,108.32,108.49,108.27,108.33,20446.0,101.0905,101.2491,101.0438,101.0998,20446.0
2016-05-31 10:20:00,108.38,108.39,108.14,108.14,24084.0,101.1465,101.1558,100.9225,100.9225,24084.0
2016-05-31 10:30:00,108.17,108.22,107.67,107.71,70260.0,100.9505,100.9971,100.4838,100.5212,70260.0
2016-05-31 10:40:00,107.69,107.74,107.53,107.74,46809.0,100.5025,100.5492,100.3532,100.5492,46809.0
2016-05-31 10:50:00,107.73,107.77,107.57,107.65,37071.0,100.5398,100.5772,100.3905,100.4652,37071.0
2016-05-31 11:00:00,107.64,107.64,107.1,107.1,85098.0,100.4559,100.4559,99.9519,99.9519,85098.0
2016-05-31 11:10:00,107.1,107.14,106.96,106.98,52322.0,99.9519,99.9892,99.8212,99.8399,52322.0
2016-05-31 11:20:00,106.97,107.04,106.85,106.88,34829.0,99.8306,99.8959,99.7186,99.7466,34829.0
2016-05-31 11:30:00,106.87,106.93,106.71,106.77,52754.0,99.7372,99.7932,99.5879,99.6439,52754.0
2016-05-31 11:40:00,106.78,106.82,106.64,106.74,22610.0,99.6532,99.6906,99.5226,99.6159,22610.0
2016-05-31 11:50:00,106.75,106.78,106.51,106.54,38176.0,99.6253,99.6532,99.4013,99.4293,38176.0
2016-05-31 12:00:00,106.53,106.63,106.41,106.41,43731.0,99.4199,99.5133,99.3079,99.3079,43731.0
2016-05-31 12:10:00,106.41,106.54,106.4,106.4,22528.0,99.3079,99.4293,99.2986,99.2986,22528.0
2016-05-31 12:20:00,106.39,106.49,106.33,106.34,34982.0,99.2893,99.3826,99.2333,99.2426,34982.0
2016-05-31 12:30:00,106.34,106.38,106.11,106.12,60347.0,99.2426,99.2799,99.028,99.0373,60347.0
2016-05-31 12:40:00,106.12,106.12,105.91,105.94,57327.0,99.0373,99.0373,98.8413,98.8693,57327.0
2016-05-31 12:50:00,105.95,106.15,105.94,106.09,27709.0,98.8786,99.0653,98.8693,99.0093,27709.0
2016-05-31 13:00:00,106.1,106.11,105.95,105.98,38071.0,99.0186,99.028,98.8786,98.9066,38071.0
2016-05-31 13:10:00,106.0,106.21,106.0,106.15,23345.0,98.9253,99.1213,98.9253,99.0653,23345.0
2016-05-31 13:20:00,106.16,106.31,106.15,106.27,24476.0,99.0746,99.2146,99.0653,99.1773,24476.0
2016-05-31 13:30:00,106.27,106.48,106.27,106.48,23427.0,99.1773,99.3733,99.1773,99.3733,23427.0
2016-05-31 13:40:00,106.46,106.52,106.38,106.38,18802.0,99.3546,99.4106,99.2799,99.2799,18802.0
2016-05-31 13:50:00,106.38,106.42,106.33,106.35,17138.0,99.2799,99.3173,99.2333,99.2519,17138.0
2016-05-31 14:00:00,106.37,106.37,106.08,106.08,21988.0,99.2706,99.2706,99.0,99.0,21988.0
2016-05-31 14:10:00,106.08,106.11,106.03,106.05,26434.0,99.0,99.028,98.9533,98.972,26434.0
2016-05-31 14:20:00,106.06,106.35,106.06,106.33,23073.0,98.9813,99.2519,98.9813,99.2333,23073.0
2016-05-31 14:30:00,106.3,106.32,106.18,106.21,15471.0,99.2053,99.224,99.0933,99.1213,15471.0
2016-05-31 14:40:00,106.21,106.26,106.13,106.23,20905.0,99.1213,99.168,99.0466,99.14,20905.0
2016-05-31 14:50:00,106.22,106.24,106.09,106.19,46184.0,99.1306,99.1493,99.0093,99.1026,46184.0
2016-05-31 15:00:00,106.19,106.3,106.15,106.26,28547.0,99.1026,99.2053,99.0653,99.168,28547.0
2016-05-31 15:10:00,106.27,106.45,106.27,106.38,27543.0,99.1773,99.3453,99.1773,99.2799,27543.0
2016-05-31 15:20:00,106.37,106.41,106.22,106.28,26733.0,99.2706,99.3079,99.1306,99.1866,26733.0
2016-05-31 15:30:00,106.27,106.42,106.26,106.41,45659.0,99.1773,99.3173,99.168,99.3079,45659.0
2016-05-31 15:40:00,106.4,106.46,106.3,106.46,51772.0,99.2986,99.3546,99.2053,99.3546,51772.0
2016-05-31 15:50:00,106.46,106.76,106.46,106.67,179018.0,99.3546,99.6346,99.3546,99.5506,179018.0
2016-06-01 09:30:00,105.85,106.39,105.62,106.28,41129.0,98.7853,99.2893,98.5707,99.1866,41129.0
2016-06-01 09:40:00,106.28,106.5,106.05,106.48,22617.0,99.1866,99.3919,98.972,99.3733,22617.0
2016-06-01 09:50:00,106.42,106.55,106.26,106.38,56553.0,99.3173,99.4386,99.168,99.2799,56553.0
2016-06-01 10:00:00,106.48,106.71,106.29,106.65,39518.0,99.3733,99.5879,99.196,99.5319,39518.0
2016-06-01 10:10:00,106.63,106.69,106.49,106.57,25406.0,99.5133,99.5693,99.3826,99.4573,25406.0
2016-06-01 10:20:00,106.59,106.69,106.45,106.53,24415.0,99.4759,99.5693,99.3453,99.4199,24415.0
2016-06-01 10:30:00,106.54,106.98,106.5,106.89,35775.0,99.4293,99.8399,99.3919,99.7559,35775.0
2016-06-01 10:40:00,106.88,106.94,106.68,106.9,29223.0,99.7466,99.8026,99.5599,99.7652,29223.0
2016-06-01 10:50:00,106.9,107.14,106.9,107.07,18744.0,99.7652,99.9892,99.7652,99.9239,18744.0
2016-06-01 11:00:00,107.09,107.35,107.08,107.27,25134.0,99.9426,100.1852,99.9332,100.1105,25134.0
2016-06-01 11:10:00,107.33,107.35,107.0,107.0,20375.0,100.1665,100.1852,99.8586,99.8586,20375.0
2016-06-01 11:20:00,107.02,107.21,107.02,107.1,20259.0,99.8772,100.0546,99.8772,99.9519,20259.0
2016-06-01 11:30:00,107.09,107.09,106.91,107.01,18342.0,99.9426,99.9426,99.7746,99.8679,18342.0
2016-06-01 11:40:00,106.99,107.19,106.98,107.18,16800.0,99.8492,100.0359,99.8399,100.0266,16800.0
2016-06-01 11:50:00,107.2,107.28,107.04,107.28,34967.0,100.0452,100.1199,99.8959,100.1199,34967.0
2016-06-01 12:00:00,107.28,107.32,107.13,107.21,27621.0,100.1199,100.1572,99.9799,100.0546,27621.0
2016-06-01 12:10:00,107.18,107.32,107.18,107.22,17616.0,100.0266,100.1572,100.0266,100.0639,17616.0
2016-06-01 12:20:00,107.23,107.34,107.22,107.29,24134.0,100.0732,100.1759,100.0639,100.1292,24134.0
2016-06-01 12:30:00,107.28,107.32,107.1,107.1,27972.0,100.1199,100.1572,99.9519,99.9519,27972.0
2016-06-01 12:40:00,107.08,107.25,107.08,107.15,17832.0,99.9332,100.0919,99.9332,99.9986,17832.0
2016-06-01 12:50:00,107.15,107.34,107.15,107.29,10092.0,99.9986,100.1759,99.9986,100.1292,10092.0
2016-06-01 13:00:00,107.29,107.33,107.21,107.25,11529.0,100.1292,100.1665,100.0546,100.0919,11529.0
2016-06-01 13:10:00,107.26,107.3,107.14,107.16,11482.0,100.1012,100.1385,99.9892,100.0079,11482.0
2016-06-01 13:20:00,107.18,107.23,106.99,107.0,11174.0,100.0266,100.0732,99.8492,99.8586,11174.0
2016-06-01 13:30:00,107.02,107.1,106.91,106.94,11916.0,99.8772,99.9519,99.7746,99.8026,11916.0
2016-06-01 13:40:00,106.95,106.96,106.84,106.85,10572.0,99.8119,99.8212,99.7092,99.7186,10572.0
2016-06-01 13:50:00,106.84,106.95,106.84,106.95,14666.0,99.7092,99.8119,99.7092,99.8119,14666.0
2016-06-01 14:00:00,106.96,107.11,106.89,107.1,22072.0,99.8212,99.9612,99.7559,99.9519,22072.0
2016-06-01 14:10:00,107.13,107.38,107.13,107.3,19394.0,99.9799,100.2132,99.9799,100.1385,19394.0
2016-06-01 14:20:00,107.3,107.36,107.24,107.27,12107.0,100.1385,100.1945,100.0825,100.1105,12107.0
2016-06-01 14:30:00,107.26,107.27,106.99,107.06,19089.0,100.1012,100.1105,99.8492,99.9146,19089.0
2016-06-01 14:40:00,107.07,107.27,107.06,107.25,44728.0,99.9239,100.1105,99.9146,100.0919,44728.0
2016-06-01 14:50:00,107.25,107.41,107.25,107.41,18525.0,100.0919,100.2412,100.0919,100.2412,18525.0
2016-06-01 15:00:00,107.44,107.46,107.22,107.26,24882.0,100.2692,100.2879,100.0639,100.1012,24882.0
2016-06-01 15:10:00,107.24,107.37,107.17,107.33,22638.0,100.0825,100.2039,100.0172,100.1665,22638.0
2016-06-01 15:20:00,107.32,107.46,107.31,107.4,22323.0,100.1572,100.2879,100.1479,100.2319,22323.0
2016-06-01 15:30:00,107.4,107.4,107.21,107.3,27953.0,100.2319,100.2319,100.0546,100.1385,27953.0
2016-06-01 15:40:00,107.31,107.32,107.15,107.19,46321.0,100.1479,100.1572,99.9986,100.0359,46321.0
2016-06-01 15:50:00,107.18,107.22,107.09,107.2,69104.0,100.0266,100.0639,99.9426,100.0452,69104.0
2016-06-02 09:30:00,106.93,107.5,106.86,107.39,27884.0,99.7932,100.3252,99.7279,100.2225,27884.0
2016-06-02 09:40:00,107.0,107.24,106.6,106.6,15748.0,99.8586,100.0825,99.4853,99.4853,15748.0
2016-06-02 09:50:00,106.56,106.89,106.5,106.79,11349.0,99.4479,99.7559,99.3919,99.6626,11349.0
2016-06-02 10:00:00,106.79,107.09,106.75,107.02,16249.0,99.6626,99.9426,99.6253,99.8772,16249.0
2016-06-02 10:10:00,107.07,107.12,106.94,106.98,19900.0,99.9239,99.9706,99.8026,99.8399,19900.0
2016-06-02 10:20:00,107.02,107.28,107.02,107.27,12350.0,99.8772,100.1199,99.8772,100.1105,12350.0
2016-06-02 10:30:00,107.25,107.41,107.25,107.34,18724.0,100.0919,100.2412,100.0919,100.1759,18724.0
2016-06-02 10:40:00,107.33,107.35,107.14,107.22,14820.0,100.1665,100.1852,99.9892,100.0639,14820.0
2016-06-02 10:50:00,107.21,107.25,107.11,107.25,11417.0,100.0546,100.0919,99.9612,100.0919,11417.0
2016-06-02 11:00:00,107.26,107.5,107.14,107.41,14905.0,100.1012,100.3252,99.9892,100.2412,14905.0
2016-06-02 11:10:00,107.38,107.4,107.21,107.32,12500.0,100.2132,100.2319,100.0546,100.1572,12500.0
2016-06-02 11:20:00,107.35,107.35,107.19,107.28,12238.0,100.1852,100.1852,100.0359,100.1199,12238.0
2016-06-02 11:30:00,107.23,107.23,107.11,107.23,15520.0,100.0732,100.0732,99.9612,100.0732,15520.0
2016-06-02 11:40:00,107.27,107.4,107.16,107.16,11306.0,100.1105,100.2319,100.0079,100.0079,11306.0
2016-06-02 11:50:00,107.17,107.34,107.16,107.22,10605.0,100.0172,100.1759,100.0079,100.0639,10605.0
2016-06-02 12:00:00,107.21,107.3,107.17,107.18,14608.0,100.0546,100.1385,100.0172,100.0266,14608.0
2016-06-02 12:10:00,107.18,107.28,107.13,107.14,18985.0,100.0266,100.1199,99.9799,99.9892,18985.0
2016-06-02 12:20:00,107.14,107.21,107.04,107.2,17495.0,99.9892,100.0546,99.8959,100.0452,17495.0
2016-06-02 12:30:00,107.19,107.42,107.19,107.35,17517.0,100.0359,100.2505,100.0359,100.1852,17517.0
2016-06-02 12:40:00,107.35,107.53,107.34,107.45,26137.0,100.1852,100.3532,100.1759,100.2785,26137.0
2016-06-02 12:50:00,107.46,107.47,107.33,107.45,29023.0,100.2879,100.2972,100.1665,100.2785,29023.0
2016-06-02 13:00:00,107.46,107.62,107.46,107.53,24509.0,100.2879,100.4372,100.2879,100.3532,24509.0
2016-06-02 13:10:00,107.52,107.54,107.46,107.46,10626.0,100.3439,100.3625,100.2879,100.2879,10626.0
2016-06-02 13:20:00,107.46,107.48,107.36,107.38,13825.0,100.2879,100.3065,100.1945,100.2132,13825.0
2016-06-02 13:30:00,107.39,107.59,107.37,107.54,14536.0,100.2225,100.4092,100.2039,100.3625,14536.0
2016-06-02 13:40:00,107.53,107.7,107.52,107.66,15053.0,100.3532,100.5118,100.3439,100.4745,15053.0
2016-06-02 13:50:00,107.67,107.87,107.67,107.81,16230.0,100.4838,100.6705,100.4838,100.6145,16230.0
2016-06-02 14:00:00,107.85,107.96,107.8,107.94,17783.0,100.6518,100.7545,100.6052,100.7358,17783.0
2016-06-02 14:10:00,107.96,107.97,107.91,107.94,14708.0,100.7545,100.7638,100.7078,100.7358,14708.0
2016-06-02 14:20:00,107.92,107.92,107.77,107.83,15552.0,100.7172,100.7172,100.5772,100.6332,15552.0
2016-06-02 14:30:00,107.85,107.9,107.72,107.78,14252.0,100.6518,100.6985,100.5305,100.5865,14252.0
2016-06-02 14:40:00,107.8,107.98,107.76,107.96,11669.0,100.6052,100.7732,100.5678,100.7545,11669.0
2016-06-02 14:50:00,107.96,107.98,107.9,107.98,20435.0,100.7545,100.7732,100.6985,100.7732,20435.0
2016-06-02 15:00:00,107.96,108.07,107.95,108.04,26978.0,100.7545,100.8572,100.7452,100.8292,26978.0
2016-06-02 15:10:00,108.04,108.2,108.04,108.15,27538.0,100.8292,100.9785,100.8292,100.9318,27538.0
2016-06-02 15:20:00,108.13,108.2,108.08,108.19,27810.0,100.9131,100.9785,100.8665,100.9691,27810.0
2016-06-02 15:30:00,108.19,108.25,108.16,108.16,49461.0,100.9691,101.0251,100.9411,100.9411,49461.0
2016-06-02 15:40:00,108.16,108.17,107.92,107.93,60768.0,100.9411,100.9505,100.7172,100.7265,60768.0
2016-06-02 15:50:00,107.94,108.12,107.94,108.12,89643.0,100.7358,100.9038,100.7358,100.9038,89643.0
2016-06-03 09:30:00,107.61,107.61,106.88,107.08,56286.0,100.4279,100.4279,99.7466,99.9332,56286.0
2016-06-03 09:40:00,107.05,107.25,106.91,107.14,31773.0,99.9052,100.0919,99.7746,99.9892,31773.0
2016-06-03 09:50:00,107.12,107.31,106.97,107.31,22423.0,99.9706,100.1479,99.8306,100.1479,22423.0
2016-06-03 10:00:00,107.34,107.34,106.76,106.77,42109.0,100.1759,100.1759,99.6346,99.6439,42109.0
2016-06-03 10:10:00,106.77,107.05,106.72,106.9,34312.0,99.6439,99.9052,99.5973,99.7652,34312.0
2016-06-03 10:20:00,106.9,107.02,106.75,106.95,15397.0,99.7652,99.8772,99.6253,99.8119,15397.0
2016-06-03 10:30:00,106.93,107.16,106.84,107.09,51858.0,99.7932,100.0079,99.7092,99.9426,51858.0
2016-06-03 10:40:00,107.11,107.3,107.05,107.28,39737.0,99.9612,100.1385,99.9052,100.1199,39737.0
2016-06-03 10:50:00,107.26,107.47,107.25,107.34,30092.0,100.1012,100.2972,100.0919,100.1759,30092.0
2016-06-03 11:00:00,107.33,107.37,107.0,107.0,67883.0,100.1665,100.2039,99.8586,99.8586,67883.0
2016-06-03 11:10:00,107.02,107.1,107.0,107.08,30435.0,99.8772,99.9519,99.8586,99.9332,30435.0
2016-06-03 11:20:00,107.08,107.17,107.0,107.07,25535.0,99.9332,100.0172,99.8586,99.9239,25535.0
2016-06-03 11:30:00,107.09,107.32,107.07,107.32,46711.0,99.9426,100.1572,99.9239,100.1572,46711.0
2016-06-03 11:40:00,107.33,107.57,107.33,107.56,44679.0,100.1665,100.3905,100.1665,100.3812,44679.0
2016-06-03 11:50:00,107.6,107.67,107.47,107.56,21679.0,100.4185,100.4838,100.2972,100.3812,21679.0
2016-06-03 12:00:00,107.58,107.66,107.45,107.56,22366.0,100.3999,100.4745,100.2785,100.3812,22366.0
2016-06-03 12:10:00,107.57,107.6,107.34,107.36,46625.0,100.3905,100.4185,100.1759,100.1945,46625.0
2016-06-03 12:20:00,107.38,107.61,107.36,107.49,27725.0,100.2132,100.4279,100.1945,100.3159,27725.0
2016-06-03 12:30:00,107.48,107.65,107.44,107.53,28071.0,100.3065,100.4652,100.2692,100.3532,28071.0
2016-06-03 12:40:00,107.53,107.54,107.31,107.31,34893.0,100.3532,100.3625,100.1479,100.1479,34893.0
2016-06-03 12:50:00,107.3,107.39,107.27,107.32,30105.0,100.1385,100.2225,100.1105,100.1572,30105.0
2016-06-03 13:00:00,107.32,107.37,107.28,107.34,32851.0,100.1572,100.2039,100.1199,100.1759,32851.0
2016-06-03 13:10:00,107.37,107.43,107.29,107.35,34978.0,100.2039,100.2599,100.1292,100.1852,34978.0
2016-06-03 13:20:00,107.35,107.51,107.33,107.44,34373.0,100.1852,100.3345,100.1665,100.2692,34373.0
2016-06-03 13:30:00,107.44,107.62,107.43,107.48,34741.0,100.2692,100.4372,100.2599,100.3065,34741.0
2016-06-03 13:40:00,107.49,107.54,107.31,107.34,22726.0,100.3159,100.3625,100.1479,100.1759,22726.0
2016-06-03 13:50:00,107.34,107.36,107.23,107.26,24967.0,100.1759,100.1945,100.0732,100.1012,24967.0
2016-06-03 14:00:00,107.24,107.31,107.2,107.31,18749.0,100.0825,100.1479,100.0452,100.1479,18749.0
2016-06-03 14:10:00,107.29,107.41,107.27,107.31,16725.0,100.1292,100.2412,100.1105,100.1479,16725.0
2016-06-03 14:20:00,107.32,107.41,107.26,107.37,28915.0,100.1572,100.2412,100.1012,100.2039,28915.0
2016-06-03 14:30:00,107.36,107.63,107.36,107.63,25091.0,100.1945,100.4465,100.1945,100.4465,25091.0
2016-06-03 14:40:00,107.62,107.67,107.55,107.64,17239.0,100.4372,100.4838,100.3719,100.4559,17239.0
2016-06-03 14:50:00,107.62,107.77,107.61,107.65,15546.0,100.4372,100.5772,100.4279,100.4652,15546.0
2016-06-03 15:00:00,107.64,107.64,107.5,107.5,20418.0,100.4559,100.4559,100.3252,100.3252,20418.0
2016-06-03 15:10:00,107.5,107.5,107.38,107.38,26011.0,100.3252,100.3252,100.2132,100.2132,26011.0
2016-06-03 15:20:00,107.38,107.49,107.36,107.36,58010.0,100.2132,100.3159,100.1945,100.1945,58010.0
2016-06-03 15:30:00,107.39,107.67,107.37,107.52,54817.0,100.2225,100.4838,100.2039,100.3439,54817.0
2016-06-03 15:40:00,107.52,107.54,107.29,107.34,39506.0,100.3439,100.3625,100.1292,100.1759,39506.0
2016-06-03 15:50:00,107.35,107.51,107.32,107.45,110515.0,100.1852,100.3345,100.1572,100.2785,110515.0
2016-06-06 09:30:00,107.36,107.44,107.08,107.39,20213.0,100.1945,100.2692,99.9332,100.2225,20213.0
2016-06-06 09:40:00,107.39,107.92,107.39,107.78,16716.0,100.2225,100.7172,100.2225,100.5865,16716.0
2016-06-06 09:50:00,107.79,107.99,107.57,107.6,24095.0,100.5958,100.7825,100.3905,100.4185,24095.0
2016-06-06 10:00:00,107.61,107.79,107.58,107.7,19542.0,100.4279,100.5958,100.3999,100.5118,19542.0
2016-06-06 10:10:00,107.62,107.83,107.62,107.8,10352.0,100.4372,100.6332,100.4372,100.6052,10352.0
2016-06-06 10:20:00,107.8,107.83,107.7,107.7,20776.0,100.6052,100.6332,100.5118,100.5118,20776.0
2016-06-06 10:30:00,107.73,107.89,107.73,107.85,17554.0,100.5398,100.6892,100.5398,100.6518,17554.0
2016-06-06 10:40:00,107.85,107.99,107.85,107.99,22617.0,100.6518,100.7825,100.6518,100.7825,22617.0
2016-06-06 10:50:00,107.99,108.06,107.96,108.01,16876.0,100.7825,100.8478,100.7545,100.8012,16876.0
2016-06-06 11:00:00,107.99,108.02,107.82,107.94,27479.0,100.7825,100.8105,100.6238,100.7358,27479.0
2016-06-06 11:10:00,107.95,107.95,107.73,107.74,45445.0,100.7452,100.7452,100.5398,100.5492,45445.0
2016-06-06 11:20:00,107.77,107.84,107.69,107.82,21716.0,100.5772,100.6425,100.5025,100.6238,21716.0
2016-06-06 11:30:00,107.83,107.94,107.75,107.83,28471.0,100.6332,100.7358,100.5585,100.6332,28471.0
2016-06-06 11:40:00,107.86,107.92,107.8,107.88,22372.0,100.6612,100.7172,100.6052,100.6798,22372.0
2016-06-06 11:50:00,107.87,108.06,107.84,107.87,14126.0,100.6705,100.8478,100.6425,100.6705,14126.0
2016-06-06 12:00:00,107.87,107.97,107.87,107.93,41343.0,100.6705,100.7638,100.6705,100.7265,41343.0
2016-06-06 12:10:00,107.93,107.95,107.89,107.95,47954.0,100.7265,100.7452,100.6892,100.7452,47954.0
2016-06-06 12:20:00,107.95,108.08,107.92,108.07,12460.0,100.7452,100.8665,100.7172,100.8572,12460.0
2016-06-06 12:30:00,108.06,108.09,107.98,108.01,21482.0,100.8478,100.8758,100.7732,100.8012,21482.0
2016-06-06 12:40:00,107.99,108.12,107.91,107.94,25511.0,100.7825,100.9038,100.7078,100.7358,25511.0
2016-06-06 12:50:00,107.94,107.95,107.58,107.67,49097.0,100.7358,100.7452,100.3999,100.4838,49097.0
2016-06-06 13:00:00,107.67,108.01,107.67,107.98,16772.0,100.4838,100.8012,100.4838,100.7732,16772.0
2016-06-06 13:10:00,108.0,108.07,107.84,107.88,15700.0,100.7918,100.8572,100.6425,100.6798,15700.0
2016-06-06 13:20:00,107.89,107.98,107.84,107.85,22668.0,100.6892,100.7732,100.6425,100.6518,22668.0
2016-06-06 13:30:00,107.84,108.0,107.82,107.99,13308.0,100.6425,100.7918,100.6238,100.7825,13308.0
2016-06-06 13:40:00,107.96,108.1,107.95,108.07,15473.0,100.7545,100.8851,100.7452,100.8572,15473.0
2016-06-06 13:50:00,108.07,108.11,107.97,107.98,47531.0,100.8572,100.8945,100.7638,100.7732,47531.0
2016-06-06 14:00:00,107.98,108.07,107.96,108.07,12946.0,100.7732,100.8572,100.7545,100.8572,12946.0
2016-06-06 14:10:00,108.07,108.2,108.05,108.15,20096.0,100.8572,100.9785,100.8385,100.9318,20096.0
2016-06-06 14:20:00,108.16,108.39,108.16,108.23,53910.0,100.9411,101.1558,100.9411,101.0065,53910.0
2016-06-06 14:30:00,108.21,108.23,108.06,108.14,42935.0,100.9878,101.0065,100.8478,100.9225,42935.0
2016-06-06 14:40:00,108.15,108.26,108.15,108.2,22973.0,100.9318,101.0345,100.9318,100.9785,22973.0
2016-06-06 14:50:00,108.2,108.26,108.12,108.13,23185.0,100.9785,101.0345,100.9038,100.9131,23185.0
2016-06-06 15:00:00,108.14,108.15,108.03,108.09,50783.0,100.9225,100.9318,100.8198,100.8758,50783.0
2016-06-06 15:10:00,108.1,108.17,108.08,108.14,27171.0,100.8851,100.9505,100.8665,100.9225,27171.0
2016-06-06 15:20:00,108.14,108.17,108.08,108.13,27133.0,100.9225,100.9505,100.8665,100.9131,27133.0
2016-06-06 15:30:00,108.13,108.22,108.12,108.17,30452.0,100.9131,100.9971,100.9038,100.9505,30452.0
2016-06-06 15:40:00,108.17,108.21,108.12,108.17,47753.0,100.9505,100.9878,100.9038,100.9505,47753.0
2016-06-06 15:50:00,108.17,108.24,108.13,108.15,172239.0,100.9505,101.0158,100.9131,100.9318,172239.0
2016-06-07 09:30:00,108.3,108.5,108.24,108.4,36575.0,101.0718,101.2585,101.0158,101.1651,36575.0
2016-06-07 09:40:00,108.44,108.6,108.39,108.6,33524.0,101.2025,101.3518,101.1558,101.3518,33524.0
2016-06-07 09:50:00,108.61,108.78,108.6,108.66,31670.0,101.3611,101.5198,101.3518,101.4078,31670.0
2016-06-07 10:00:00,108.68,108.8,108.53,108.57,39338.0,101.4264,101.5384,101.2865,101.3238,39338.0
2016-06-07 10:10:00,108.57,108.66,108.34,108.44,45092.0,101.3238,101.4078,101.1091,101.2025,45092.0
2016-06-07 10:20:00,108.43,108.5,108.33,108.39,26895.0,101.1931,101.2585,101.0998,101.1558,26895.0
2016-06-07 10:30:00,108.39,108.55,108.39,108.51,17198.0,101.1558,101.3051,101.1558,101.2678,17198.0
2016-06-07 10:40:00,108.52,108.63,108.46,108.56,17738.0,101.2771,101.3798,101.2211,101.3144,17738.0
2016-06-07 10:50:00,108.56,108.65,108.5,108.64,14674.0,101.3144,101.3984,101.2585,101.3891,14674.0
2016-06-07 11:00:00,108.67,108.73,108.6,108.72,13828.0,101.4171,101.4731,101.3518,101.4638,13828.0
2016-06-07 11:10:00,108.72,108.72,108.6,108.69,11619.0,101.4638,101.4638,101.3518,101.4358,11619.0
2016-06-07 11:20:00,108.69,108.82,108.64,108.82,10640.0,101.4358,101.5571,101.3891,101.5571,10640.0
2016-06-07 11:30:00,108.81,108.85,108.73,108.83,17965.0,101.5478,101.5851,101.4731,101.5664,17965.0
2016-06-07 11:40:00,108.82,108.83,108.74,108.75,25216.0,101.5571,101.5664,101.4824,101.4918,25216.0
2016-06-07 11:50:00,108.75,108.83,108.74,108.79,18918.0,101.4918,101.5664,101.4824,101.5291,18918.0
2016-06-07 12:00:00,108.79,108.85,108.77,108.8,22287.0,101.5291,101.5851,101.5104,101.5384,22287.0
2016-06-07 12:10:00,108.79,108.84,108.77,108.79,36870.0,101.5291,101.5758,101.5104,101.5291,36870.0
2016-06-07 12:20:00,108.79,108.86,108.75,108.84,21967.0,101.5291,101.5944,101.4918,101.5758,21967.0
2016-06-07 12:30:00,108.83,108.91,108.81,108.85,13993.0,101.5664,101.6411,101.5478,101.5851,13993.0
2016-06-07 12:40:00,108.84,108.86,108.77,108.78,10163.0,101.5758,101.5944,101.5104,101.5198,10163.0
2016-06-07 12:50:00,108.79,108.85,108.73,108.84,17506.0,101.5291,101.5851,101.4731,101.5758,17506.0
2016-06-07 13:00:00,108.84,108.85,108.8,108.82,8829.0,101.5758,101.5851,101.5384,101.5571,8829.0
2016-06-07 13:10:00,108.82,108.88,108.81,108.86,12406.0,101.5571,101.6131,101.5478,101.5944,12406.0
2016-06-07 13:20:00,108.9,108.95,108.82,108.87,10098.0,101.6318,101.6784,101.5571,101.6038,10098.0
2016-06-07 13:30:00,108.87,108.87,108.78,108.79,14417.0,101.6038,101.6038,101.5198,101.5291,14417.0
2016-06-07 13:40:00,108.77,108.82,108.73,108.76,33378.0,101.5104,101.5571,101.4731,101.5011,33378.0
2016-06-07 13:50:00,108.75,108.75,108.6,108.64,19740.0,101.4918,101.4918,101.3518,101.3891,19740.0
2016-06-07 14:00:00,108.67,108.69,108.61,108.62,14903.0,101.4171,101.4358,101.3611,101.3704,14903.0
2016-06-07 14:10:00,108.62,108.65,108.57,108.6,13894.0,101.3704,101.3984,101.3238,101.3518,13894.0
2016-06-07 14:20:00,108.6,108.68,108.58,108.58,12600.0,101.3518,101.4264,101.3331,101.3331,12600.0
2016-06-07 14:30:00,108.59,108.67,108.56,108.58,15790.0,101.3424,101.4171,101.3144,101.3331,15790.0
2016-06-07 14:40:00,108.6,108.61,108.48,108.48,18376.0,101.3518,101.3611,101.2398,101.2398,18376.0
2016-06-07 14:50:00,108.47,108.52,108.39,108.42,16929.0,101.2305,101.2771,101.1558,101.1838,16929.0
2016-06-07 15:00:00,108.43,108.56,108.42,108.52,19540.0,101.1931,101.3144,101.1838,101.2771,19540.0
2016-06-07 15:10:00,108.52,108.54,108.41,108.45,19338.0,101.2771,101.2958,101.1745,101.2118,19338.0
2016-06-07 15:20:00,108.44,108.53,108.42,108.51,21773.0,101.2025,101.2865,101.1838,101.2678,21773.0
2016-06-07 15:30:00,108.51,108.6,108.45,108.47,33077.0,101.2678,101.3518,101.2118,101.2305,33077.0
2016-06-07 15:40:00,108.47,108.47,108.32,108.4,44811.0,101.2305,101.2305,101.0905,101.1651,44811.0
2016-06-07 15:50:00,108.4,108.51,108.34,108.45,72971.0,101.1651,101.2678,101.1091,101.2118,72971.0
2016-06-08 09:30:00,108.69,108.85,108.08,108.54,38840.0,101.4358,101.5851,100.8665,101.2958,38840.0
2016-06-08 09:40:00,108.47,108.74,108.39,108.56,9569.0,101.2305,101.4824,101.1558,101.3144,9569.0
2016-06-08 09:50:00,108.52,108.64,108.44,108.6,11648.0,101.2771,101.3891,101.2025,101.3518,11648.0
2016-06-08 10:00:00,108.57,108.58,108.32,108.42,22409.0,101.3238,101.3331,101.0905,101.1838,22409.0
2016-06-08 10:10:00,108.37,108.42,108.06,108.08,44378.0,101.1371,101.1838,100.8478,100.8665,44378.0
2016-06-08 10:20:00,108.05,108.29,108.01,108.16,21413.0,100.8385,101.0625,100.8012,100.9411,21413.0
2016-06-08 10:30:00,108.16,108.58,108.14,108.58,19305.0,100.9411,101.3331,100.9225,101.3331,19305.0
2016-06-08 10:40:00,108.54,108.6,108.42,108.48,27267.0,101.2958,101.3518,101.1838,101.2398,27267.0
2016-06-08 10:50:00,108.48,108.49,108.23,108.26,7700.0,101.2398,101.2491,101.0065,101.0345,7700.0
2016-06-08 11:00:00,108.28,108.28,108.1,108.22,14892.0,101.0531,101.0531,100.8851,100.9971,14892.0
2016-06-08 11:10:00,108.23,108.36,108.18,108.3,16367.0,101.0065,101.1278,100.9598,101.0718,16367.0
2016-06-08 11:20:00,108.32,108.49,108.29,108.39,12973.0,101.0905,101.2491,101.0625,101.1558,12973.0
2016-06-08 11:30:00,108.41,108.46,108.34,108.37,26285.0,101.1745,101.2211,101.1091,101.1371,26285.0
2016-06-08 11:40:00,108.4,108.4,108.24,108.25,11155.0,101.1651,101.1651,101.0158,101.0251,11155.0
2016-06-08 11:50:00,108.25,108.29,108.13,108.16,10682.0,101.0251,101.0625,100.9131,100.9411,10682.0
2016-06-08 12:00:00,108.15,108.24,108.1,108.18,12323.0,100.9318,101.0158,100.8851,100.9598,12323.0
2016-06-08 12:10:00,108.18,108.23,108.15,108.15,6693.0,100.9598,101.0065,100.9318,100.9318,6693.0
2016-06-08 12:20:00,108.17,108.17,108.05,108.09,14309.0,100.9505,100.9505,100.8385,100.8758,14309.0
2016-06-08 12:30:00,108.1,108.1,107.94,107.95,34671.0,100.8851,100.8851,100.7358,100.7452,34671.0
2016-06-08 12:40:00,107.93,107.94,107.82,107.84,23036.0,100.7265,100.7358,100.6238,100.6425,23036.0
2016-06-08 12:50:00,107.83,107.95,107.78,107.91,26788.0,100.6332,100.7452,100.5865,100.7078,26788.0
2016-06-08 13:00:00,107.91,107.96,107.88,107.92,12258.0,100.7078,100.7545,100.6798,100.7172,12258.0
2016-06-08 13:10:00,107.92,108.01,107.92,107.94,13994.0,100.7172,100.8012,100.7172,100.7358,13994.0
2016-06-08 13:20:00,107.94,107.94,107.71,107.71,18247.0,100.7358,100.7358,100.5212,100.5212,18247.0
2016-06-08 13:30:00,107.71,107.92,107.71,107.88,16236.0,100.5212,100.7172,100.5212,100.6798,16236.0
2016-06-08 13:40:00,107.87,107.92,107.69,107.72,27547.0,100.6705,100.7172,100.5025,100.5305,27547.0
2016-06-08 13:50:00,107.74,107.87,107.73,107.85,11135.0,100.5492,100.6705,100.5398,100.6518,11135.0
2016-06-08 14:00:00,107.83,107.88,107.78,107.79,8468.0,100.6332,100.6798,100.5865,100.5958,8468.0
2016-06-08 14:10:00,107.8,107.94,107.71,107.9,23751.0,100.6052,100.7358,100.5212,100.6985,23751.0
2016-06-08 14:20:00,107.91,107.98,107.85,107.91,11588.0,100.7078,100.7732,100.6518,100.7078,11588.0
2016-06-08 14:30:00,107.87,107.93,107.84,107.88,17601.0,100.6705,100.7265,100.6425,100.6798,17601.0
2016-06-08 14:40:00,107.87,107.89,107.71,107.79,35507.0,100.6705,100.6892,100.5212,100.5958,35507.0
2016-06-08 14:50:00,107.81,107.85,107.68,107.68,17021.0,100.6145,100.6518,100.4932,100.4932,17021.0
2016-06-08 15:00:00,107.69,107.8,107.68,107.77,38433.0,100.5025,100.6052,100.4932,100.5772,38433.0
2016-06-08 15:10:00,107.77,107.79,107.61,107.63,38755.0,100.5772,100.5958,100.4279,100.4465,38755.0
2016-06-08 15:20:00,107.61,107.61,107.43,107.45,111413.0,100.4279,100.4279,100.2599,100.2785,111413.0
2016-06-08 15:30:00,107.44,107.54,107.43,107.44,65268.0,100.2692,100.3625,100.2599,100.2692,65268.0
2016-06-08 15:40:00,107.44,107.54,107.32,107.51,85187.0,100.2692,100.3625,100.1572,100.3345,85187.0
2016-06-08 15:50:00,107.52,107.59,107.32,107.43,166960.0,100.3439,100.4092,100.1572,100.2599,166960.0
2016-06-09 09:30:00,107.08,107.32,106.75,107.0,39272.0,99.9332,100.1572,99.6253,99.8586,39272.0
2016-06-09 09:40:00,107.02,107.29,106.96,107.17,32043.0,99.8772,100.1292,99.8212,100.0172,32043.0
2016-06-09 09:50:00,107.19,107.22,107.02,107.07,28222.0,100.0359,100.0639,99.8772,99.9239,28222.0
2016-06-09 10:00:00,107.07,107.12,106.9,107.0,37098.0,99.9239,99.9706,99.7652,99.8586,37098.0
2016-06-09 10:10:00,107.0,107.02,106.92,106.97,36383.0,99.8586,99.8772,99.7839,99.8306,36383.0
2016-06-09 10:20:00,106.97,107.1,106.88,107.02,35824.0,99.8306,99.9519,99.7466,99.8772,35824.0
2016-06-09 10:30:00,107.03,107.16,106.86,107.08,44386.0,99.8866,100.0079,99.7279,99.9332,44386.0
2016-06-09 10:40:00,107.07,107.23,107.04,107.11,45611.0,99.9239,100.0732,99.8959,99.9612,45611.0
2016-06-09 10:50:00,107.13,107.19,107.03,107.07,24467.0,99.9799,100.0359,99.8866,99.9239,24467.0
2016-06-09 11:00:00,107.08,107.14,106.99,107.09,19194.0,99.9332,99.9892,99.8492,99.9426,19194.0
2016-06-09 11:10:00,107.1,107.12,106.97,107.06,28101.0,99.9519,99.9706,99.8306,99.9146,28101.0
2016-06-09 11:20:00,107.04,107.1,106.96,107.05,24385.0,99.8959,99.9519,99.8212,99.9052,24385.0
2016-06-09 11:30:00,107.05,107.05,106.74,106.8,39054.0,99.9052,99.9052,99.6159,99.6719,39054.0
2016-06-09 11:40:00,106.8,106.86,106.74,106.79,10394.0,99.6719,99.7279,99.6159,99.6626,10394.0
2016-06-09 11:50:00,106.76,106.93,106.7,106.93,11735.0,99.6346,99.7932,99.5786,99.7932,11735.0
2016-06-09 12:00:00,106.89,107.0,106.82,106.98,61342.0,99.7559,99.8586,99.6906,99.8399,61342.0
2016-06-09 12:10:00,106.96,106.97,106.83,106.95,14964.0,99.8212,99.8306,99.6999,99.8119,14964.0
2016-06-09 12:20:00,106.95,106.95,106.81,106.9,24098.0,99.8119,99.8119,99.6812,99.7652,24098.0
2016-06-09 12:30:00,106.9,107.05,106.9,107.05,18248.0,99.7652,99.9052,99.7652,99.9052,18248.0
2016-06-09 12:40:00,107.05,107.05,106.86,106.87,22562.0,99.9052,99.9052,99.7279,99.7372,22562.0
2016-06-09 12:50:00,106.87,107.01,106.86,107.0,27575.0,99.7372,99.8679,99.7279,99.8586,27575.0
2016-06-09 13:00:00,106.99,107.08,106.93,107.06,16325.0,99.8492,99.9332,99.7932,99.9146,16325.0
2016-06-09 13:10:00,107.06,107.14,107.04,107.14,22462.0,99.9146,99.9892,99.8959,99.9892,22462.0
2016-06-09 13:20:00,107.11,107.29,107.11,107.25,7982.0,99.9612,100.1292,99.9612,100.0919,7982.0
2016-06-09 13:30:00,107.26,107.33,107.18,107.21,15048.0,100.1012,100.1665,100.0266,100.0546,15048.0
2016-06-09 13:40:00,107.21,107.25,107.07,107.09,15375.0,100.0546,100.0919,99.9239,99.9426,15375.0
2016-06-09 13:50:00,107.09,107.16,106.89,107.09,23107.0,99.9426,100.0079,99.7559,99.9426,23107.0
2016-06-09 14:00:00,107.1,107.15,107.0,107.07,18509.0,99.9519,99.9986,99.8586,99.9239,18509.0
2016-06-09 14:10:00,107.07,107.22,107.07,107.17,23843.0,99.9239,100.0639,99.9239,100.0172,23843.0
2016-06-09 14:20:00,107.16,107.26,107.02,107.09,28971.0,100.0079,100.1012,99.8772,99.9426,28971.0
2016-06-09 14:30:00,107.11,107.33,107.1,107.31,29867.0,99.9612,100.1665,99.9519,100.1479,29867.0
2016-06-09 14:40:00,107.31,107.45,107.28,107.33,19184.0,100.1479,100.2785,100.1199,100.1665,19184.0
2016-06-09 14:50:00,107.34,107.36,107.26,107.28,26078.0,100.1759,100.1945,100.1012,100.1199,26078.0
2016-06-09 15:00:00,107.25,107.35,107.24,107.34,33693.0,100.0919,100.1852,100.0825,100.1759,33693.0
2016-06-09 15:10:00,107.33,107.38,107.26,107.32,37705.0,100.1665,100.2132,100.1012,100.1572,37705.0
2016-06-09 15:20:00,107.32,107.43,107.27,107.41,29020.0,100.1572,100.2599,100.1105,100.2412,29020.0
2016-06-09 15:30:00,107.4,107.5,107.37,107.5,43171.0,100.2319,100.3252,100.2039,100.3252,43171.0
2016-06-09 15:40:00,107.5,107.58,107.43,107.54,52317.0,100.3252,100.3999,100.2599,100.3625,52317.0
2016-06-09 15:50:00,107.54,107.58,107.5,107.5,148516.0,100.3625,100.3999,100.3252,100.3252,148516.0
2016-06-10 09:30:00,105.85,107.08,105.77,106.78,68404.0,98.7853,99.9332,98.7107,99.6532,68404.0
2016-06-10 09:40:00,106.76,106.87,106.58,106.73,18231.0,99.6346,99.7372,99.4666,99.6066,18231.0
2016-06-10 09:50:00,106.69,106.99,106.62,106.99,32575.0,99.5693,99.8492,99.5039,99.8492,32575.0
2016-06-10 10:00:00,106.91,106.97,106.7,106.75,92081.0,99.7746,99.8306,99.5786,99.6253,92081.0
2016-06-10 10:10:00,106.74,106.87,106.66,106.86,40634.0,99.6159,99.7372,99.5413,99.7279,40634.0
2016-06-10 10:20:00,106.86,107.11,106.72,107.06,27519.0,99.7279,99.9612,99.5973,99.9146,27519.0
2016-06-10 10:30:00,107.02,107.16,106.99,107.01,34170.0,99.8772,100.0079,99.8492,99.8679,34170.0
2016-06-10 10:40:00,107.0,107.0,106.84,106.95,16580.0,99.8586,99.8586,99.7092,99.8119,16580.0
2016-06-10 10:50:00,106.94,106.94,106.72,106.82,18230.0,99.8026,99.8026,99.5973,99.6906,18230.0
2016-06-10 11:00:00,106.83,106.89,106.64,106.85,26614.0,99.6999,99.7559,99.5226,99.7186,26614.0
2016-06-10 11:10:00,106.88,106.98,106.83,106.93,30952.0,99.7466,99.8399,99.6999,99.7932,30952.0
2016-06-10 11:20:00,106.92,107.02,106.85,106.89,20738.0,99.7839,99.8772,99.7186,99.7559,20738.0
2016-06-10 11:30:00,106.87,106.95,106.72,106.74,8700.0,99.7372,99.8119,99.5973,99.6159,8700.0
2016-06-10 11:40:00,106.73,106.73,106.53,106.57,14637.0,99.6066,99.6066,99.4199,99.4573,14637.0
2016-06-10 11:50:00,106.56,106.75,106.51,106.71,12197.0,99.4479,99.6253,99.4013,99.5879,12197.0
2016-06-10 12:00:00,106.73,106.73,106.53,106.57,8372.0,99.6066,99.6066,99.4199,99.4573,8372.0
2016-06-10 12:10:00,106.58,106.69,106.52,106.52,28914.0,99.4666,99.5693,99.4106,99.4106,28914.0
2016-06-10 12:20:00,106.52,106.61,106.45,106.52,13019.0,99.4106,99.4946,99.3453,99.4106,13019.0
2016-06-10 12:30:00,106.48,106.57,106.42,106.57,9194.0,99.3733,99.4573,99.3173,99.4573,9194.0
2016-06-10 12:40:00,106.56,106.7,106.56,106.65,8630.0,99.4479,99.5786,99.4479,99.5319,8630.0
2016-06-10 12:50:00,106.64,106.74,106.62,106.73,18025.0,99.5226,99.6159,99.5039,99.6066,18025.0
2016-06-10 13:00:00,106.72,106.73,106.57,106.61,9777.0,99.5973,99.6066,99.4573,99.4946,9777.0
2016-06-10 13:10:00,106.61,106.78,106.6,106.78,9871.0,99.4946,99.6532,99.4853,99.6532,9871.0
2016-06-10 13:20:00,106.77,106.83,106.7,106.8,10996.0,99.6439,99.6999,99.5786,99.6719,10996.0
2016-06-10 13:30:00,106.8,106.81,106.57,106.65,13726.0,99.6719,99.6812,99.4573,99.5319,13726.0
2016-06-10 13:40:00,106.69,106.69,106.47,106.51,10420.0,99.5693,99.5693,99.3639,99.4013,10420.0
2016-06-10 13:50:00,106.49,106.49,106.34,106.35,15224.0,99.3826,99.3826,99.2426,99.2519,15224.0
2016-06-10 14:00:00,106.38,106.42,106.28,106.36,20754.0,99.2799,99.3173,99.1866,99.2613,20754.0
2016-06-10 14:10:00,106.36,106.41,106.26,106.31,16280.0,99.2613,99.3079,99.168,99.2146,16280.0
2016-06-10 14:20:00,106.3,106.35,106.24,106.24,18978.0,99.2053,99.2519,99.1493,99.1493,18978.0
2016-06-10 14:30:00,106.24,106.36,106.17,106.36,18954.0,99.1493,99.2613,99.084,99.2613,18954.0
2016-06-10 14:40:00,106.37,106.38,106.1,106.14,23049.0,99.2706,99.2799,99.0186,99.056,23049.0
2016-06-10 14:50:00,106.11,106.16,106.0,106.15,39245.0,99.028,99.0746,98.9253,99.0653,39245.0
2016-06-10 15:00:00,106.16,106.18,106.07,106.11,26305.0,99.0746,99.0933,98.9906,99.028,26305.0
2016-06-10 15:10:00,106.11,106.18,106.04,106.14,25111.0,99.028,99.0933,98.9626,99.056,25111.0
2016-06-10 15:20:00,106.14,106.32,106.13,106.31,25570.0,99.056,99.224,99.0466,99.2146,25570.0
2016-06-10 15:30:00,106.32,106.42,106.27,106.32,37419.0,99.224,99.3173,99.1773,99.224,37419.0
2016-06-10 15:40:00,106.32,106.56,106.29,106.53,54357.0,99.224,99.4479,99.196,99.4199,54357.0
2016-06-10 15:50:00,106.52,106.54,106.36,106.45,101414.0,99.4106,99.4293,99.2613,99.3453,101414.0
2016-06-13 09:30:00,105.59,106.5,105.59,106.46,55581.0,98.5427,99.3919,98.5427,99.3546,55581.0
2016-06-13 09:40:00,106.53,106.78,106.46,106.78,30609.0,99.4199,99.6532,99.3546,99.6532,30609.0
2016-06-13 09:50:00,106.8,106.97,106.61,106.68,26289.0,99.6719,99.8306,99.4946,99.5599,26289.0
2016-06-13 10:00:00,106.64,106.76,106.43,106.46,13467.0,99.5226,99.6346,99.3266,99.3546,13467.0
2016-06-13 10:10:00,106.46,106.59,106.42,106.53,17550.0,99.3546,99.4759,99.3173,99.4199,17550.0
2016-06-13 10:20:00,106.54,106.68,106.46,106.66,18231.0,99.4293,99.5599,99.3546,99.5413,18231.0
2016-06-13 10:30:00,106.67,106.81,106.58,106.61,21919.0,99.5506,99.6812,99.4666,99.4946,21919.0
2016-06-13 10:40:00,106.61,106.73,106.52,106.56,12990.0,99.4946,99.6066,99.4106,99.4479,12990.0
2016-06-13 10:50:00,106.54,106.59,106.47,106.52,20962.0,99.4293,99.4759,99.3639,99.4106,20962.0
2016-06-13 11:00:00,106.52,106.55,106.42,106.49,13195.0,99.4106,99.4386,99.3173,99.3826,13195.0
2016-06-13 11:10:00,106.5,106.57,106.35,106.47,17704.0,99.3919,99.4573,99.2519,99.3639,17704.0
2016-06-13 11:20:00,106.47,106.58,106.4,106.54,15596.0,99.3639,99.4666,99.2986,99.4293,15596.0
2016-06-13 11:30:00,106.52,106.53,106.13,106.16,13196.0,99.4106,99.4199,99.0466,99.0746,13196.0
2016-06-13 11:40:00,106.16,106.33,106.16,106.31,14355.0,99.0746,99.2333,99.0746,99.2146,14355.0
2016-06-13 11:50:00,106.3,106.3,106.14,106.18,19715.0,99.2053,99.2053,99.056,99.0933,19715.0
2016-06-13 12:00:00,106.17,106.34,106.12,106.25,17535.0,99.084,99.2426,99.0373,99.1586,17535.0
2016-06-13 12:10:00,106.25,106.37,106.25,106.33,14800.0,99.1586,99.2706,99.1586,99.2333,14800.0
2016-06-13 12:20:00,106.32,106.47,106.26,106.37,34634.0,99.224,99.3639,99.168,99.2706,34634.0
2016-06-13 12:30:00,106.35,106.47,106.29,106.47,14441.0,99.2519,99.3639,99.196,99.3639,14441.0
2016-06-13 12:40:00,106.47,106.59,106.45,106.48,14132.0,99.3639,99.4759,99.3453,99.3733,14132.0
2016-06-13 12:50:00,106.5,106.61,106.47,106.55,29693.0,99.3919,99.4946,99.3639,99.4386,29693.0
2016-06-13 13:00:00,106.55,106.56,106.46,106.52,20388.0,99.4386,99.4479,99.3546,99.4106,20388.0
2016-06-13 13:10:00,106.48,106.48,106.35,106.38,8184.0,99.3733,99.3733,99.2519,99.2799,8184.0
2016-06-13 13:20:00,106.4,106.6,106.4,106.49,10796.0,99.2986,99.4853,99.2986,99.3826,10796.0
2016-06-13 13:30:00,106.5,106.51,106.23,106.27,8795.0,99.3919,99.4013,99.14,99.1773,8795.0
2016-06-13 13:40:00,106.29,106.5,106.26,106.35,13577.0,99.196,99.3919,99.168,99.2519,13577.0
2016-06-13 13:50:00,106.34,106.37,106.06,106.11,24400.0,99.2426,99.2706,98.9813,99.028,24400.0
2016-06-13 14:00:00,106.11,106.16,106.01,106.16,11100.0,99.028,99.0746,98.9346,99.0746,11100.0
2016-06-13 14:10:00,106.15,106.21,106.01,106.06,14941.0,99.0653,99.1213,98.9346,98.9813,14941.0
2016-06-13 14:20:00,106.05,106.06,105.91,106.06,18126.0,98.972,98.9813,98.8413,98.9813,18126.0
2016-06-13 14:30:00,106.05,106.21,106.04,106.13,14405.0,98.972,99.1213,98.9626,99.0466,14405.0
2016-06-13 14:40:00,106.14,106.19,105.98,106.01,18499.0,99.056,99.1026,98.9066,98.9346,18499.0
2016-06-13 14:50:00,106.0,106.01,105.86,105.89,13331.0,98.9253,98.9346,98.7947,98.8227,13331.0
2016-06-13 15:00:00,105.86,105.92,105.75,105.75,20274.0,98.7947,98.8506,98.692,98.692,20274.0
2016-06-13 15:10:00,105.74,105.83,105.71,105.78,19486.0,98.6827,98.7667,98.6547,98.72,19486.0
2016-06-13 15:20:00,105.78,105.83,105.67,105.73,21855.0,98.72,98.7667,98.6173,98.6733,21855.0
2016-06-13 15:30:00,105.72,105.87,105.71,105.76,34712.0,98.664,98.804,98.6547,98.7013,34712.0
2016-06-13 15:40:00,105.75,105.76,105.65,105.72,40997.0,98.692,98.7013,98.5987,98.664,40997.0
2016-06-13 15:50:00,105.71,105.77,105.63,105.67,78565.0,98.6547,98.7107,98.58,98.6173,78565.0
2016-06-14 09:30:00,105.3,106.06,104.79,105.89,45789.0,98.272,98.9813,97.7961,98.8227,45789.0
2016-06-14 09:40:00,106.0,106.33,105.76,105.79,20538.0,98.9253,99.2333,98.7013,98.7293,20538.0
2016-06-14 09:50:00,105.79,105.91,105.69,105.88,13375.0,98.7293,98.8413,98.636,98.8133,13375.0
2016-06-14 10:00:00,105.9,106.03,105.8,105.88,7800.0,98.832,98.9533,98.7387,98.8133,7800.0
2016-06-14 10:10:00,105.9,106.02,105.77,105.79,8433.0,98.832,98.944,98.7107,98.7293,8433.0
2016-06-14 10:20:00,105.75,105.91,105.68,105.84,11480.0,98.692,98.8413,98.6267,98.776,11480.0
2016-06-14 10:30:00,105.84,106.0,105.73,105.88,9303.0,98.776,98.9253,98.6733,98.8133,9303.0
2016-06-14 10:40:00,105.87,106.02,105.84,105.9,14709.0,98.804,98.944,98.776,98.832,14709.0
2016-06-14 10:50:00,105.93,105.98,105.57,105.6,19483.0,98.86,98.9066,98.524,98.552,19483.0
2016-06-14 11:00:00,105.59,105.88,105.46,105.88,26031.0,98.5427,98.8133,98.4213,98.8133,26031.0
2016-06-14 11:10:00,105.88,105.98,105.76,105.86,7841.0,98.8133,98.9066,98.7013,98.7947,7841.0
2016-06-14 11:20:00,105.84,105.95,105.74,105.76,13025.0,98.776,98.8786,98.6827,98.7013,13025.0
2016-06-14 11:30:00,105.82,105.93,105.72,105.92,13127.0,98.7573,98.86,98.664,98.8506,13127.0
2016-06-14 11:40:00,105.89,105.97,105.84,105.9,7270.0,98.8227,98.8973,98.776,98.832,7270.0
2016-06-14 11:50:00,105.91,105.96,105.77,105.83,6204.0,98.8413,98.888,98.7107,98.7667,6204.0
2016-06-14 12:00:00,105.77,105.88,105.72,105.74,9235.0,98.7107,98.8133,98.664,98.6827,9235.0
2016-06-14 12:10:00,105.75,105.9,105.75,105.87,7000.0,98.692,98.832,98.692,98.804,7000.0
2016-06-14 12:20:00,105.87,106.22,105.87,106.2,12116.0,98.804,99.1306,98.804,99.112,12116.0
2016-06-14 12:30:00,106.2,106.2,106.02,106.05,6444.0,99.112,99.112,98.944,98.972,6444.0
2016-06-14 12:40:00,106.05,106.11,105.94,106.11,8180.0,98.972,99.028,98.8693,99.028,8180.0
2016-06-14 12:50:00,106.1,106.13,106.05,106.08,8959.0,99.0186,99.0466,98.972,99.0,8959.0
2016-06-14 13:00:00,106.08,106.14,106.04,106.08,9911.0,99.0,99.056,98.9626,99.0,9911.0
2016-06-14 13:10:00,106.08,106.09,105.95,105.96,11135.0,99.0,99.0093,98.8786,98.888,11135.0
2016-06-14 13:20:00,105.97,106.05,105.97,106.02,7928.0,98.8973,98.972,98.8973,98.944,7928.0
2016-06-14 13:30:00,106.02,106.21,106.0,106.13,9055.0,98.944,99.1213,98.9253,99.0466,9055.0
2016-06-14 13:40:00,106.11,106.12,105.99,105.99,8752.0,99.028,99.0373,98.916,98.916,8752.0
2016-06-14 13:50:00,106.02,106.04,105.82,105.84,11644.0,98.944,98.9626,98.7573,98.776,11644.0
2016-06-14 14:00:00,105.85,105.93,105.84,105.9,16628.0,98.7853,98.86,98.776,98.832,16628.0
2016-06-14 14:10:00,105.92,106.15,105.9,106.15,12438.0,98.8506,99.0653,98.832,99.0653,12438.0
2016-06-14 14:20:00,106.14,106.4,106.14,106.4,16199.0,99.056,99.2986,99.056,99.2986,16199.0
2016-06-14 14:30:00,106.35,106.35,106.11,106.2,16479.0,99.2519,99.2519,99.028,99.112,16479.0
2016-06-14 14:40:00,106.22,106.32,106.12,106.15,9213.0,99.1306,99.224,99.0373,99.0653,9213.0
2016-06-14 14:50:00,106.17,106.19,105.98,106.06,13066.0,99.084,99.1026,98.9066,98.9813,13066.0
2016-06-14 15:00:00,106.06,106.32,105.94,106.27,15221.0,98.9813,99.224,98.8693,99.1773,15221.0
2016-06-14 15:10:00,106.26,106.38,106.23,106.3,16271.0,99.168,99.2799,99.14,99.2053,16271.0
2016-06-14 15:20:00,106.33,106.43,106.28,106.43,18525.0,99.2333,99.3266,99.1866,99.3266,18525.0
2016-06-14 15:30:00,106.43,106.46,106.24,106.3,17879.0,99.3266,99.3546,99.1493,99.2053,17879.0
2016-06-14 15:40:00,106.29,106.42,106.14,106.19,25184.0,99.196,99.3173,99.056,99.1026,25184.0
2016-06-14 15:50:00,106.16,106.28,106.12,106.21,70339.0,99.0746,99.1866,99.0373,99.1213,70339.0
2016-06-15 09:30:00,106.79,106.89,106.49,106.66,26855.0,99.6626,99.7559,99.3826,99.5413,26855.0
2016-06-15 09:40:00,106.64,106.65,106.47,106.47,4448.0,99.5226,99.5319,99.3639,99.3639,4448.0
2016-06-15 09:50:00,106.5,106.64,106.34,106.56,20396.0,99.3919,99.5226,99.2426,99.4479,20396.0
2016-06-15 10:00:00,106.55,106.8,106.55,106.68,33833.0,99.4386,99.6719,99.4386,99.5599,33833.0
2016-06-15 10:10:00,106.66,106.68,106.51,106.58,32721.0,99.5413,99.5599,99.4013,99.4666,32721.0
2016-06-15 10:20:00,106.56,106.62,106.51,106.59,10266.0,99.4479,99.5039,99.4013,99.4759,10266.0
2016-06-15 10:30:00,106.62,106.66,106.39,106.6,26407.0,99.5039,99.5413,99.2893,99.4853,26407.0
2016-06-15 10:40:00,106.56,106.64,106.52,106.56,10345.0,99.4479,99.5226,99.4106,99.4479,10345.0
2016-06-15 10:50:00,106.59,106.66,106.53,106.55,7501.0,99.4759,99.5413,99.4199,99.4386,7501.0
2016-06-15 11:00:00,106.54,106.63,106.49,106.54,14469.0,99.4293,99.5133,99.3826,99.4293,14469.0
2016-06-15 11:10:00,106.57,106.64,106.5,106.5,11645.0,99.4573,99.5226,99.3919,99.3919,11645.0
2016-06-15 11:20:00,106.54,106.55,106.42,106.42,26756.0,99.4293,99.4386,99.3173,99.3173,26756.0
2016-06-15 11:30:00,106.42,106.57,106.38,106.55,11655.0,99.3173,99.4573,99.2799,99.4386,11655.0
2016-06-15 11:40:00,106.54,106.63,106.5,106.59,6814.0,99.4293,99.5133,99.3919,99.4759,6814.0
2016-06-15 11:50:00,106.62,106.69,106.58,106.61,4569.0,99.5039,99.5693,99.4666,99.4946,4569.0
2016-06-15 12:00:00,106.61,106.65,106.55,106.59,9697.0,99.4946,99.5319,99.4386,99.4759,9697.0
2016-06-15 12:10:00,106.57,106.61,106.5,106.61,10834.0,99.4573,99.4946,99.3919,99.4946,10834.0
2016-06-15 12:20:00,106.59,106.59,106.48,106.51,20840.0,99.4759,99.4759,99.3733,99.4013,20840.0
2016-06-15 12:30:00,106.51,106.6,106.47,106.57,8270.0,99.4013,99.4853,99.3639,99.4573,8270.0
2016-06-15 12:40:00,106.57,106.67,106.5,106.63,11050.0,99.4573,99.5506,99.3919,99.5133,11050.0
2016-06-15 12:50:00,106.61,106.63,106.44,106.44,9851.0,99.4946,99.5133,99.3359,99.3359,9851.0
2016-06-15 13:00:00,106.41,106.47,106.35,106.38,8336.0,99.3079,99.3639,99.2519,99.2799,8336.0
2016-06-15 13:10:00,106.39,106.46,106.34,106.37,7030.0,99.2893,99.3546,99.2426,99.2706,7030.0
2016-06-15 13:20:00,106.36,106.49,106.34,106.44,6791.0,99.2613,99.3826,99.2426,99.3359,6791.0
2016-06-15 13:30:00,106.47,106.48,106.4,106.44,5015.0,99.3639,99.3733,99.2986,99.3359,5015.0
2016-06-15 13:40:00,106.46,106.61,106.43,106.6,4420.0,99.3546,99.4946,99.3266,99.4853,4420.0
2016-06-15 13:50:00,106.57,106.57,106.42,106.49,10200.0,99.4573,99.4573,99.3173,99.3826,10200.0
2016-06-15 14:00:00,106.49,106.7,106.37,106.37,21952.0,99.3826,99.5786,99.2706,99.2706,21952.0
2016-06-15 14:10:00,106.38,106.44,106.26,106.35,29786.0,99.2799,99.3359,99.168,99.2519,29786.0
2016-06-15 14:20:00,106.35,106.39,106.25,106.29,17368.0,99.2519,99.2893,99.1586,99.196,17368.0
2016-06-15 14:30:00,106.23,106.46,106.19,106.35,14437.0,99.14,99.3546,99.1026,99.2519,14437.0
2016-06-15 14:40:00,106.35,106.6,106.32,106.52,13606.0,99.2519,99.4853,99.224,99.4106,13606.0
2016-06-15 14:50:00,106.53,106.55,106.36,106.41,14077.0,99.4199,99.4386,99.2613,99.3079,14077.0
2016-06-15 15:00:00,106.4,106.54,106.38,106.5,15860.0,99.2986,99.4293,99.2799,99.3919,15860.0
2016-06-15 15:10:00,106.51,106.51,106.35,106.51,16144.0,99.4013,99.4013,99.2519,99.4013,16144.0
2016-06-15 15:20:00,106.51,106.58,106.41,106.48,16140.0,99.4013,99.4666,99.3079,99.3733,16140.0
2016-06-15 15:30:00,106.5,106.52,106.25,106.27,34603.0,99.3919,99.4106,99.1586,99.1773,34603.0
2016-06-15 15:40:00,106.27,106.3,106.13,106.26,64101.0,99.1773,99.2053,99.0466,99.168,64101.0
2016-06-15 15:50:00,106.25,106.39,106.13,106.28,191683.0,99.1586,99.2893,99.0466,99.1866,191683.0
2016-06-16 09:30:00,105.84,106.0,105.56,105.95,32479.0,98.776,98.9253,98.5147,98.8786,32479.0
2016-06-16 09:40:00,105.91,105.94,105.72,105.85,20054.0,98.8413,98.8693,98.664,98.7853,20054.0
2016-06-16 09:50:00,105.78,105.9,105.69,105.73,28462.0,98.72,98.832,98.636,98.6733,28462.0
2016-06-16 10:00:00,105.72,105.77,105.54,105.73,25888.0,98.664,98.7107,98.496,98.6733,25888.0
2016-06-16 10:10:00,105.63,105.75,105.48,105.65,18200.0,98.58,98.692,98.44,98.5987,18200.0
2016-06-16 10:20:00,105.62,105.75,105.41,105.43,36136.0,98.5707,98.692,98.3747,98.3934,36136.0
2016-06-16 10:30:00,105.43,105.47,105.29,105.32,14907.0,98.3934,98.4307,98.2627,98.2907,14907.0
2016-06-16 10:40:00,105.35,105.48,105.31,105.31,12782.0,98.3187,98.44,98.2814,98.2814,12782.0
2016-06-16 10:50:00,105.32,105.43,105.24,105.4,8529.0,98.2907,98.3934,98.216,98.3654,8529.0
2016-06-16 11:00:00,105.41,105.47,105.33,105.39,10549.0,98.3747,98.4307,98.3,98.356,10549.0
2016-06-16 11:10:00,105.38,105.45,105.27,105.29,17012.0,98.3467,98.412,98.244,98.2627,17012.0
2016-06-16 11:20:00,105.27,105.72,105.26,105.67,34466.0,98.244,98.664,98.2347,98.6173,34466.0
2016-06-16 11:30:00,105.69,105.78,105.64,105.65,5711.0,98.636,98.72,98.5893,98.5987,5711.0
2016-06-16 11:40:00,105.64,105.66,105.5,105.58,4809.0,98.5893,98.608,98.4587,98.5333,4809.0
2016-06-16 11:50:00,105.58,105.66,105.53,105.53,11817.0,98.5333,98.608,98.4867,98.4867,11817.0
2016-06-16 12:00:00,105.52,105.63,105.49,105.63,7066.0,98.4773,98.58,98.4493,98.58,7066.0
2016-06-16 12:10:00,105.61,105.87,105.58,105.87,5752.0,98.5613,98.804,98.5333,98.804,5752.0
2016-06-16 12:20:00,105.86,106.12,105.8,106.04,8167.0,98.7947,99.0373,98.7387,98.9626,8167.0
2016-06-16 12:30:00,106.05,106.1,105.96,106.08,18359.0,98.972,99.0186,98.888,99.0,18359.0
2016-06-16 12:40:00,106.06,106.26,106.03,106.08,9390.0,98.9813,99.168,98.9533,99.0,9390.0
2016-06-16 12:50:00,106.11,106.11,105.92,106.01,7300.0,99.028,99.028,98.8506,98.9346,7300.0
2016-06-16 13:00:00,106.03,106.22,106.03,106.09,4500.0,98.9533,99.1306,98.9533,99.0093,4500.0
2016-06-16 13:10:00,106.05,106.18,106.03,106.17,9391.0,98.972,99.0933,98.9533,99.084,9391.0
2016-06-16 13:20:00,106.16,106.21,106.03,106.1,9892.0,99.0746,99.1213,98.9533,99.0186,9892.0
2016-06-16 13:30:00,106.11,106.15,105.96,106.02,6426.0,99.028,99.0653,98.888,98.944,6426.0
2016-06-16 13:40:00,106.1,106.11,105.85,105.94,11437.0,99.0186,99.028,98.7853,98.8693,11437.0
2016-06-16 13:50:00,105.93,105.93,105.79,105.85,7173.0,98.86,98.86,98.7293,98.7853,7173.0
2016-06-16 14:00:00,105.88,105.98,105.82,105.92,8999.0,98.8133,98.9066,98.7573,98.8506,8999.0
2016-06-16 14:10:00,105.91,106.23,105.91,106.21,7268.0,98.8413,99.14,98.8413,99.1213,7268.0
2016-06-16 14:20:00,106.2,106.24,106.01,106.06,9089.0,99.112,99.1493,98.9346,98.9813,9089.0
2016-06-16 14:30:00,106.07,106.17,106.04,106.07,8106.0,98.9906,99.084,98.9626,98.9906,8106.0
2016-06-16 14:40:00,106.07,106.26,106.07,106.26,6306.0,98.9906,99.168,98.9906,99.168,6306.0
2016-06-16 14:50:00,106.25,106.42,106.19,106.28,8874.0,99.1586,99.3173,99.1026,99.1866,8874.0
2016-06-16 15:00:00,106.27,106.36,106.2,106.33,16265.0,99.1773,99.2613,99.112,99.2333,16265.0
2016-06-16 15:10:00,106.3,106.5,106.29,106.46,31827.0,99.2053,99.3919,99.196,99.3546,31827.0
2016-06-16 15:20:00,106.44,106.63,106.35,106.59,16242.0,99.3359,99.5133,99.2519,99.4759,16242.0
2016-06-16 15:30:00,106.6,106.71,106.53,106.56,18435.0,99.4853,99.5879,99.4199,99.4479,18435.0
2016-06-16 15:40:00,106.57,106.62,106.47,106.54,40497.0,99.4573,99.5039,99.3639,99.4293,40497.0
2016-06-16 15:50:00,106.55,106.58,106.44,106.48,65770.0,99.4386,99.4666,99.3359,99.3733,65770.0
2016-06-17 09:30:00,106.28,106.44,105.47,105.62,261392.0,99.1866,99.3359,98.4307,98.5707,261392.0
2016-06-17 09:40:00,105.52,105.64,105.34,105.35,14924.0,98.4773,98.5893,98.3094,98.3187,14924.0
2016-06-17 09:50:00,105.45,105.49,105.27,105.39,14838.0,98.412,98.4493,98.244,98.356,14838.0
2016-06-17 10:00:00,105.41,105.52,105.31,105.47,7492.0,98.3747,98.4773,98.2814,98.4307,7492.0
2016-06-17 10:10:00,105.5,105.76,105.5,105.72,8387.0,98.4587,98.7013,98.4587,98.664,8387.0
2016-06-17 10:20:00,105.76,105.77,105.4,105.41,15074.0,98.7013,98.7107,98.3654,98.3747,15074.0
2016-06-17 10:30:00,105.38,105.39,105.12,105.27,8832.0,98.3467,98.356,98.104,98.244,8832.0
2016-06-17 10:40:00,105.27,105.3,105.1,105.22,14336.0,98.244,98.272,98.0854,98.1974,14336.0
2016-06-17 10:50:00,105.22,105.22,104.92,104.97,32875.0,98.1974,98.1974,97.9174,97.9641,32875.0
2016-06-17 11:00:00,104.95,105.05,104.84,104.93,21715.0,97.9454,98.0387,97.8427,97.9267,21715.0
2016-06-17 11:10:00,104.92,105.0,104.81,104.99,13713.0,97.9174,97.9921,97.8147,97.9827,13713.0
2016-06-17 11:20:00,104.97,105.04,104.75,104.83,9584.0,97.9641,98.0294,97.7587,97.8334,9584.0
2016-06-17 11:30:00,104.76,104.96,104.72,104.93,12617.0,97.7681,97.9547,97.7307,97.9267,12617.0
2016-06-17 11:40:00,104.94,105.13,104.94,105.1,8380.0,97.9361,98.1134,97.9361,98.0854,8380.0
2016-06-17 11:50:00,105.07,105.08,104.81,104.86,14448.0,98.0574,98.0667,97.8147,97.8614,14448.0
2016-06-17 12:00:00,104.92,105.09,104.92,105.03,18481.0,97.9174,98.076,97.9174,98.02,18481.0
2016-06-17 12:10:00,105.06,105.12,104.97,105.02,9093.0,98.048,98.104,97.9641,98.0107,9093.0
2016-06-17 12:20:00,105.05,105.14,105.02,105.12,10137.0,98.0387,98.1227,98.0107,98.104,10137.0
2016-06-17 12:30:00,105.12,105.16,104.94,104.96,11940.0,98.104,98.1414,97.9361,97.9547,11940.0
2016-06-17 12:40:00,104.96,105.1,104.95,104.96,13095.0,97.9547,98.0854,97.9454,97.9547,13095.0
2016-06-17 12:50:00,105.0,105.02,104.86,104.92,6750.0,97.9921,98.0107,97.8614,97.9174,6750.0
2016-06-17 13:00:00,104.91,105.03,104.79,105.03,11331.0,97.9081,98.02,97.7961,98.02,11331.0
2016-06-17 13:10:00,105.0,105.1,104.93,105.06,53158.0,97.9921,98.0854,97.9267,98.048,53158.0
2016-06-17 13:20:00,105.02,105.23,105.02,105.11,8650.0,98.0107,98.2067,98.0107,98.0947,8650.0
2016-06-17 13:30:00,105.12,105.22,105.12,105.17,7209.0,98.104,98.1974,98.104,98.1507,7209.0
2016-06-17 13:40:00,105.18,105.28,105.18,105.25,10460.0,98.16,98.2534,98.16,98.2254,10460.0
2016-06-17 13:50:00,105.25,105.37,105.19,105.25,14792.0,98.2254,98.3374,98.1694,98.2254,14792.0
2016-06-17 14:00:00,105.22,105.25,105.0,105.09,13340.0,98.1974,98.2254,97.9921,98.076,13340.0
2016-06-17 14:10:00,105.1,105.21,105.09,105.13,9431.0,98.0854,98.188,98.076,98.1134,9431.0
2016-06-17 14:20:00,105.07,105.22,105.02,105.12,14863.0,98.0574,98.1974,98.0107,98.104,14863.0
2016-06-17 14:30:00,105.14,105.27,105.08,105.18,21022.0,98.1227,98.244,98.0667,98.16,21022.0
2016-06-17 14:40:00,105.19,105.32,105.13,105.26,14822.0,98.1694,98.2907,98.1134,98.2347,14822.0
2016-06-17 14:50:00,105.24,105.34,105.21,105.32,16706.0,98.216,98.3094,98.188,98.2907,16706.0
2016-06-17 15:00:00,105.3,105.35,105.24,105.26,15601.0,98.272,98.3187,98.216,98.2347,15601.0
2016-06-17 15:10:00,105.27,105.34,105.2,105.28,23148.0,98.244,98.3094,98.1787,98.2534,23148.0
2016-06-17 15:20:00,105.28,105.29,105.13,105.29,58118.0,98.2534,98.2627,98.1134,98.2627,58118.0
2016-06-17 15:30:00,105.27,105.3,105.19,105.21,49000.0,98.244,98.272,98.1694,98.188,49000.0
2016-06-17 15:40:00,105.2,105.41,105.19,105.38,66997.0,98.1787,98.3747,98.1694,98.3467,66997.0
2016-06-17 15:50:00,105.4,105.46,105.29,105.34,129756.0,98.3654,98.4213,98.2627,98.3094,129756.0
2016-06-20 09:30:00,106.33,106.68,106.05,106.62,45299.0,99.2333,99.5599,98.972,99.5039,45299.0
2016-06-20 09:40:00,106.67,106.96,106.6,106.93,24343.0,99.5506,99.8212,99.4853,99.7932,24343.0
2016-06-20 09:50:00,106.93,107.0,106.81,106.94,19355.0,99.7932,99.8586,99.6812,99.8026,19355.0
2016-06-20 10:00:00,106.94,107.33,106.91,107.31,54337.0,99.8026,100.1665,99.7746,100.1479,54337.0
2016-06-20 10:10:00,107.32,107.38,107.29,107.33,25058.0,100.1572,100.2132,100.1292,100.1665,25058.0
2016-06-20 10:20:00,107.33,107.43,107.15,107.24,29910.0,100.1665,100.2599,99.9986,100.0825,29910.0
2016-06-20 10:30:00,107.21,107.31,107.13,107.24,17711.0,100.0546,100.1479,99.9799,100.0825,17711.0
2016-06-20 10:40:00,107.25,107.25,107.09,107.18,12165.0,100.0919,100.0919,99.9426,100.0266,12165.0
2016-06-20 10:50:00,107.17,107.33,107.17,107.23,8853.0,100.0172,100.1665,100.0172,100.0732,8853.0
2016-06-20 11:00:00,107.22,107.3,107.22,107.25,13665.0,100.0639,100.1385,100.0639,100.0919,13665.0
2016-06-20 11:10:00,107.28,107.38,107.24,107.37,15332.0,100.1199,100.2132,100.0825,100.2039,15332.0
2016-06-20 11:20:00,107.4,107.51,107.37,107.5,16341.0,100.2319,100.3345,100.2039,100.3252,16341.0
2016-06-20 11:30:00,107.49,107.55,107.43,107.48,17193.0,100.3159,100.3719,100.2599,100.3065,17193.0
2016-06-20 11:40:00,107.47,107.49,107.21,107.22,20112.0,100.2972,100.3159,100.0546,100.0639,20112.0
2016-06-20 11:50:00,107.23,107.32,107.15,107.32,14782.0,100.0732,100.1572,99.9986,100.1572,14782.0
2016-06-20 12:00:00,107.3,107.38,107.28,107.37,13261.0,100.1385,100.2132,100.1199,100.2039,13261.0
2016-06-20 12:10:00,107.39,107.42,107.28,107.35,18368.0,100.2225,100.2505,100.1199,100.1852,18368.0
2016-06-20 12:20:00,107.36,107.46,107.34,107.45,13860.0,100.1945,100.2879,100.1759,100.2785,13860.0
2016-06-20 12:30:00,107.45,107.46,107.41,107.43,7610.0,100.2785,100.2879,100.2412,100.2599,7610.0
2016-06-20 12:40:00,107.45,107.59,107.43,107.58,24187.0,100.2785,100.4092,100.2599,100.3999,24187.0
2016-06-20 12:50:00,107.56,107.74,107.55,107.69,22204.0,100.3812,100.5492,100.3719,100.5025,22204.0
2016-06-20 13:00:00,107.67,107.72,107.63,107.68,29072.0,100.4838,100.5305,100.4465,100.4932,29072.0
2016-06-20 13:10:00,107.67,107.7,107.42,107.45,25361.0,100.4838,100.5118,100.2505,100.2785,25361.0
2016-06-20 13:20:00,107.44,107.56,107.42,107.49,13917.0,100.2692,100.3812,100.2505,100.3159,13917.0
2016-06-20 13:30:00,107.46,107.56,107.42,107.5,8632.0,100.2879,100.3812,100.2505,100.3252,8632.0
2016-06-20 13:40:00,107.5,107.62,107.5,107.62,11675.0,100.3252,100.4372,100.3252,100.4372,11675.0
2016-06-20 13:50:00,107.6,107.66,107.59,107.65,14140.0,100.4185,100.4745,100.4092,100.4652,14140.0
2016-06-20 14:00:00,107.63,107.68,107.53,107.58,16538.0,100.4465,100.4932,100.3532,100.3999,16538.0
2016-06-20 14:10:00,107.58,107.64,107.53,107.57,12390.0,100.3999,100.4559,100.3532,100.3905,12390.0
2016-06-20 14:20:00,107.58,107.59,107.37,107.46,32041.0,100.3999,100.4092,100.2039,100.2879,32041.0
2016-06-20 14:30:00,107.43,107.48,107.37,107.4,8425.0,100.2599,100.3065,100.2039,100.2319,8425.0
2016-06-20 14:40:00,107.42,107.59,107.42,107.58,16335.0,100.2505,100.4092,100.2505,100.3999,16335.0
2016-06-20 14:50:00,107.58,107.67,107.54,107.65,16071.0,100.3999,100.4838,100.3625,100.4652,16071.0
2016-06-20 15:00:00,107.64,107.67,107.49,107.5,20645.0,100.4559,100.4838,100.3159,100.3252,20645.0
2016-06-20 15:10:00,107.5,107.52,107.36,107.42,29443.0,100.3252,100.3439,100.1945,100.2505,29443.0
2016-06-20 15:20:00,107.41,107.44,107.3,107.31,36637.0,100.2412,100.2692,100.1385,100.1479,36637.0
2016-06-20 15:30:00,107.29,107.4,107.24,107.37,42622.0,100.1292,100.2319,100.0825,100.2039,42622.0
2016-06-20 15:40:00,107.37,107.43,107.3,107.32,110736.0,100.2039,100.2599,100.1385,100.1572,110736.0
2016-06-20 15:50:00,107.31,107.4,107.19,107.35,165512.0,100.1479,100.2319,100.0359,100.1852,165512.0
2016-06-21 09:30:00,107.63,107.87,107.53,107.66,99265.0,100.4465,100.6705,100.3532,100.4745,99265.0
2016-06-21 09:40:00,107.65,107.73,107.28,107.39,45095.0,100.4652,100.5398,100.1199,100.2225,45095.0
2016-06-21 09:50:00,107.35,107.36,107.12,107.14,15506.0,100.1852,100.1945,99.9706,99.9892,15506.0
2016-06-21 10:00:00,107.13,107.29,107.11,107.24,13063.0,99.9799,100.1292,99.9612,100.0825,13063.0
2016-06-21 10:10:00,107.25,107.43,107.24,107.42,10892.0,100.0919,100.2599,100.0825,100.2505,10892.0
2016-06-21 10:20:00,107.42,107.51,107.22,107.41,13500.0,100.2505,100.3345,100.0639,100.2412,13500.0
2016-06-21 10:30:00,107.42,107.49,107.33,107.41,12102.0,100.2505,100.3159,100.1665,100.2412,12102.0
2016-06-21 10:40:00,107.41,107.63,107.4,107.57,20276.0,100.2412,100.4465,100.2319,100.3905,20276.0
2016-06-21 10:50:00,107.56,107.58,107.48,107.53,25077.0,100.3812,100.3999,100.3065,100.3532,25077.0
2016-06-21 11:00:00,107.51,107.81,107.48,107.79,21143.0,100.3345,100.6145,100.3065,100.5958,21143.0
2016-06-21 11:10:00,107.79,107.93,107.73,107.86,23780.0,100.5958,100.7265,100.5398,100.6612,23780.0
2016-06-21 11:20:00,107.86,107.86,107.43,107.43,56136.0,100.6612,100.6612,100.2599,100.2599,56136.0
2016-06-21 11:30:00,107.45,107.61,107.42,107.61,27638.0,100.2785,100.4279,100.2505,100.4279,27638.0
2016-06-21 11:40:00,107.63,107.78,107.62,107.78,25079.0,100.4465,100.5865,100.4372,100.5865,25079.0
2016-06-21 11:50:00,107.78,107.82,107.73,107.77,45736.0,100.5865,100.6238,100.5398,100.5772,45736.0
2016-06-21 12:00:00,107.77,107.82,107.75,107.8,41037.0,100.5772,100.6238,100.5585,100.6052,41037.0
2016-06-21 12:10:00,107.79,107.89,107.79,107.84,33137.0,100.5958,100.6892,100.5958,100.6425,33137.0
2016-06-21 12:20:00,107.84,107.97,107.8,107.97,32000.0,100.6425,100.7638,100.6052,100.7638,32000.0
2016-06-21 12:30:00,107.97,107.97,107.89,107.9,30633.0,100.7638,100.7638,100.6892,100.6985,30633.0
2016-06-21 12:40:00,107.9,107.91,107.77,107.78,36811.0,100.6985,100.7078,100.5772,100.5865,36811.0
2016-06-21 12:50:00,107.76,107.78,107.73,107.76,24046.0,100.5678,100.5865,100.5398,100.5678,24046.0
2016-06-21 13:00:00,107.75,107.77,107.67,107.77,46564.0,100.5585,100.5772,100.4838,100.5772,46564.0
2016-06-21 13:10:00,107.76,107.89,107.74,107.88,51366.0,100.5678,100.6892,100.5492,100.6798,51366.0
2016-06-21 13:20:00,107.88,107.89,107.79,107.85,13777.0,100.6798,100.6892,100.5958,100.6518,13777.0
2016-06-21 13:30:00,107.79,107.84,107.58,107.66,52724.0,100.5958,100.6425,100.3999,100.4745,52724.0
2016-06-21 13:40:00,107.63,107.81,107.58,107.74,39488.0,100.4465,100.6145,100.3999,100.5492,39488.0
2016-06-21 13:50:00,107.72,107.8,107.71,107.73,31222.0,100.5305,100.6052,100.5212,100.5398,31222.0
2016-06-21 14:00:00,107.72,107.83,107.66,107.83,52451.0,100.5305,100.6332,100.4745,100.6332,52451.0
2016-06-21 14:10:00,107.84,107.96,107.84,107.92,20122.0,100.6425,100.7545,100.6425,100.7172,20122.0
2016-06-21 14:20:00,107.94,107.95,107.85,107.85,28358.0,100.7358,100.7452,100.6518,100.6518,28358.0
2016-06-21 14:30:00,107.86,108.06,107.84,108.06,34181.0,100.6612,100.8478,100.6425,100.8478,34181.0
2016-06-21 14:40:00,108.06,108.07,107.93,108.03,17050.0,100.8478,100.8572,100.7265,100.8198,17050.0
2016-06-21 14:50:00,108.03,108.08,107.9,107.9,20872.0,100.8198,100.8665,100.6985,100.6985,20872.0
2016-06-21 15:00:00,107.91,107.96,107.9,107.95,30587.0,100.7078,100.7545,100.6985,100.7452,30587.0
2016-06-21 15:10:00,107.96,108.12,107.94,108.1,23471.0,100.7545,100.9038,100.7358,100.8851,23471.0
2016-06-21 15:20:00,108.09,108.24,108.05,108.23,34608.0,100.8758,101.0158,100.8385,101.0065,34608.0
2016-06-21 15:30:00,108.23,108.23,107.96,108.0,86178.0,101.0065,101.0065,100.7545,100.7918,86178.0
2016-06-21 15:40:00,107.99,108.04,107.9,108.0,66812.0,100.7825,100.8292,100.6985,100.7918,66812.0
2016-06-21 15:50:00,107.99,108.05,107.87,107.9,138085.0,100.7825,100.8385,100.6705,100.6985,138085.0
2016-06-22 09:30:00,107.76,107.89,107.66,107.7,32948.0,100.5678,100.6892,100.4745,100.5118,32948.0
2016-06-22 09:40:00,107.65,107.86,107.62,107.7,26323.0,100.4652,100.6612,100.4372,100.5118,26323.0
2016-06-22 09:50:00,107.72,107.79,107.41,107.41,13963.0,100.5305,100.5958,100.2412,100.2412,13963.0
2016-06-22 10:00:00,107.43,107.48,107.35,107.43,27241.0,100.2599,100.3065,100.1852,100.2599,27241.0
2016-06-22 10:10:00,107.42,107.65,107.4,107.56,38702.0,100.2505,100.4652,100.2319,100.3812,38702.0
2016-06-22 10:20:00,107.59,107.62,107.49,107.61,28949.0,100.4092,100.4372,100.3159,100.4279,28949.0
2016-06-22 10:30:00,107.62,107.74,107.56,107.73,12415.0,100.4372,100.5492,100.3812,100.5398,12415.0
2016-06-22 10:40:00,107.74,107.8,107.64,107.65,25630.0,100.5492,100.6052,100.4559,100.4652,25630.0
2016-06-22 10:50:00,107.67,107.71,107.5,107.51,20816.0,100.4838,100.5212,100.3252,100.3345,20816.0
2016-06-22 11:00:00,107.51,107.6,107.42,107.45,34080.0,100.3345,100.4185,100.2505,100.2785,34080.0
2016-06-22 11:10:00,107.44,107.5,107.42,107.5,23556.0,100.2692,100.3252,100.2505,100.3252,23556.0
2016-06-22 11:20:00,107.51,107.52,107.45,107.5,16719.0,100.3345,100.3439,100.2785,100.3252,16719.0
2016-06-22 11:30:00,107.49,107.5,107.27,107.31,27298.0,100.3159,100.3252,100.1105,100.1479,27298.0
2016-06-22 11:40:00,107.28,107.36,107.27,107.3,13055.0,100.1199,100.1945,100.1105,100.1385,13055.0
2016-06-22 11:50:00,107.3,107.3,107.17,107.17,9245.0,100.1385,100.1385,100.0172,100.0172,9245.0
2016-06-22 12:00:00,107.2,107.23,107.15,107.16,11375.0,100.0452,100.0732,99.9986,100.0079,11375.0
2016-06-22 12:10:00,107.2,107.21,107.09,107.12,31095.0,100.0452,100.0546,99.9426,99.9706,31095.0
2016-06-22 12:20:00,107.12,107.14,106.8,106.83,20029.0,99.9706,99.9892,99.6719,99.6999,20029.0
2016-06-22 12:30:00,106.83,106.93,106.79,106.92,8022.0,99.6999,99.7932,99.6626,99.7839,8022.0
2016-06-22 12:40:00,106.91,106.97,106.86,106.97,15194.0,99.7746,99.8306,99.7279,99.8306,15194.0
2016-06-22 12:50:00,106.98,107.1,106.96,107.07,45779.0,99.8399,99.9519,99.8212,99.9239,45779.0
2016-06-22 13:00:00,107.04,107.08,106.91,106.91,27144.0,99.8959,99.9332,99.7746,99.7746,27144.0
2016-06-22 13:10:00,106.93,107.04,106.89,107.04,14563.0,99.7932,99.8959,99.7559,99.8959,14563.0
2016-06-22 13:20:00,107.05,107.14,107.02,107.1,17524.0,99.9052,99.9892,99.8772,99.9519,17524.0
2016-06-22 13:30:00,107.12,107.2,107.06,107.19,15033.0,99.9706,100.0452,99.9146,100.0359,15033.0
2016-06-22 13:40:00,107.2,107.28,107.15,107.22,26159.0,100.0452,100.1199,99.9986,100.0639,26159.0
2016-06-22 13:50:00,107.25,107.29,107.23,107.27,44896.0,100.0919,100.1292,100.0732,100.1105,44896.0
2016-06-22 14:00:00,107.24,107.36,107.17,107.24,14892.0,100.0825,100.1945,100.0172,100.0825,14892.0
2016-06-22 14:10:00,107.24,107.27,107.19,107.2,24282.0,100.0825,100.1105,100.0359,100.0452,24282.0
2016-06-22 14:20:00,107.18,107.18,107.05,107.07,31319.0,100.0266,100.0266,99.9052,99.9239,31319.0
2016-06-22 14:30:00,107.07,107.09,106.89,106.95,31443.0,99.9239,99.9426,99.7559,99.8119,31443.0
2016-06-22 14:40:00,106.95,107.01,106.9,106.94,32429.0,99.8119,99.8679,99.7652,99.8026,32429.0
2016-06-22 14:50:00,106.97,106.99,106.91,106.97,11637.0,99.8306,99.8492,99.7746,99.8306,11637.0
2016-06-22 15:00:00,106.96,107.02,106.83,106.83,53601.0,99.8212,99.8772,99.6999,99.6999,53601.0
2016-06-22 15:10:00,106.83,106.89,106.78,106.81,18407.0,99.6999,99.7559,99.6532,99.6812,18407.0
2016-06-22 15:20:00,106.78,106.78,106.62,106.65,22300.0,99.6532,99.6532,99.5039,99.5319,22300.0
2016-06-22 15:30:00,106.66,106.74,106.61,106.71,39507.0,99.5413,99.6159,99.4946,99.5879,39507.0
2016-06-22 15:40:00,106.69,106.72,106.48,106.54,45570.0,99.5693,99.5973,99.3733,99.4293,45570.0
2016-06-22 15:50:00,106.53,106.53,106.38,106.46,134251.0,99.4199,99.4199,99.2799,99.3546,134251.0
2016-06-23 09:30:00,108.03,108.08,107.34,107.59,87142.0,100.8198,100.8665,100.1759,100.4092,87142.0
2016-06-23 09:40:00,107.6,107.75,107.49,107.5,52191.0,100.4185,100.5585,100.3159,100.3252,52191.0
2016-06-23 09:50:00,107.52,107.57,107.33,107.48,13031.0,100.3439,100.3905,100.1665,100.3065,13031.0
2016-06-23 10:00:00,107.48,107.63,107.4,107.4,22237.0,100.3065,100.4465,100.2319,100.2319,22237.0
2016-06-23 10:10:00,107.44,107.61,107.44,107.48,23663.0,100.2692,100.4279,100.2692,100.3065,23663.0
2016-06-23 10:20:00,107.49,107.65,107.45,107.6,22375.0,100.3159,100.4652,100.2785,100.4185,22375.0
2016-06-23 10:30:00,107.57,107.6,107.2,107.23,24553.0,100.3905,100.4185,100.0452,100.0732,24553.0
2016-06-23 10:40:00,107.23,107.28,107.12,107.28,17408.0,100.0732,100.1199,99.9706,100.1199,17408.0
2016-06-23 10:50:00,107.3,107.42,107.28,107.36,24851.0,100.1385,100.2505,100.1199,100.1945,24851.0
2016-06-23 11:00:00,107.37,107.54,107.37,107.43,33568.0,100.2039,100.3625,100.2039,100.2599,33568.0
2016-06-23 11:10:00,107.41,107.6,107.4,107.52,25141.0,100.2412,100.4185,100.2319,100.3439,25141.0
2016-06-23 11:20:00,107.56,107.56,107.43,107.5,23547.0,100.3812,100.3812,100.2599,100.3252,23547.0
2016-06-23 11:30:00,107.51,107.81,107.5,107.75,18973.0,100.3345,100.6145,100.3252,100.5585,18973.0
2016-06-23 11:40:00,107.76,107.77,107.61,107.7,21272.0,100.5678,100.5772,100.4279,100.5118,21272.0
2016-06-23 11:50:00,107.71,107.88,107.71,107.82,12241.0,100.5212,100.6798,100.5212,100.6238,12241.0
2016-06-23 12:00:00,107.83,107.88,107.73,107.82,15244.0,100.6332,100.6798,100.5398,100.6238,15244.0
2016-06-23 12:10:00,107.83,107.84,107.77,107.8,12166.0,100.6332,100.6425,100.5772,100.6052,12166.0
2016-06-23 12:20:00,107.81,107.9,107.78,107.88,14323.0,100.6145,100.6985,100.5865,100.6798,14323.0
2016-06-23 12:30:00,107.87,107.92,107.85,107.89,12508.0,100.6705,100.7172,100.6518,100.6892,12508.0
2016-06-23 12:40:00,107.9,107.92,107.73,107.73,15207.0,100.6985,100.7172,100.5398,100.5398,15207.0
2016-06-23 12:50:00,107.73,107.81,107.72,107.8,8880.0,100.5398,100.6145,100.5305,100.6052,8880.0
2016-06-23 13:00:00,107.82,107.86,107.73,107.78,23750.0,100.6238,100.6612,100.5398,100.5865,23750.0
2016-06-23 13:10:00,107.79,107.95,107.73,107.95,38231.0,100.5958,100.7452,100.5398,100.7452,38231.0
2016-06-23 13:20:00,107.95,107.97,107.89,107.95,32696.0,100.7452,100.7638,100.6892,100.7452,32696.0
2016-06-23 13:30:00,107.95,107.99,107.8,107.8,20577.0,100.7452,100.7825,100.6052,100.6052,20577.0
2016-06-23 13:40:00,107.8,107.93,107.73,107.93,11095.0,100.6052,100.7265,100.5398,100.7265,11095.0
2016-06-23 13:50:00,107.9,108.02,107.89,107.97,14369.0,100.6985,100.8105,100.6892,100.7638,14369.0
2016-06-23 14:00:00,107.96,108.02,107.86,107.87,35166.0,100.7545,100.8105,100.6612,100.6705,35166.0
2016-06-23 14:10:00,107.9,108.01,107.87,107.99,31023.0,100.6985,100.8012,100.6705,100.7825,31023.0
2016-06-23 14:20:00,107.99,108.03,107.95,107.97,13885.0,100.7825,100.8198,100.7452,100.7638,13885.0
2016-06-23 14:30:00,107.97,108.07,107.9,108.07,27965.0,100.7638,100.8572,100.6985,100.8572,27965.0
2016-06-23 14:40:00,108.09,108.3,108.08,108.24,24806.0,100.8758,101.0718,100.8665,101.0158,24806.0
2016-06-23 14:50:00,108.23,108.36,108.21,108.34,9264.0,101.0065,101.1278,100.9878,101.1091,9264.0
2016-06-23 15:00:00,108.35,108.43,108.33,108.36,23569.0,101.1185,101.1931,101.0998,101.1278,23569.0
2016-06-23 15:10:00,108.37,108.51,108.36,108.41,25769.0,101.1371,101.2678,101.1278,101.1745,25769.0
2016-06-23 15:20:00,108.41,108.45,108.37,108.39,33115.0,101.1745,101.2118,101.1371,101.1558,33115.0
2016-06-23 15:30:00,108.39,108.51,108.37,108.46,40199.0,101.1558,101.2678,101.1371,101.2211,40199.0
2016-06-23 15:40:00,108.46,108.73,108.43,108.73,47190.0,101.2211,101.4731,101.1931,101.4731,47190.0
2016-06-23 15:50:00,108.73,108.95,108.71,108.95,184890.0,101.4731,101.6784,101.4544,101.6784,184890.0
2016-06-24 09:30:00,103.86,105.65,103.6,105.61,87238.0,96.9281,98.5987,96.6855,98.5613,87238.0
2016-06-24 09:40:00,105.42,106.0,105.27,105.7,55070.0,98.384,98.9253,98.244,98.6453,55070.0
2016-06-24 09:50:00,105.68,106.24,105.42,106.06,48455.0,98.6267,99.1493,98.384,98.9813,48455.0
2016-06-24 10:00:00,106.05,106.44,105.99,106.32,28143.0,98.972,99.3359,98.916,99.224,28143.0
2016-06-24 10:10:00,106.28,106.48,105.82,105.88,40717.0,99.1866,99.3733,98.7573,98.8133,40717.0
2016-06-24 10:20:00,105.84,106.01,105.64,105.9,28702.0,98.776,98.9346,98.5893,98.832,28702.0
2016-06-24 10:30:00,105.88,106.09,105.8,106.06,49057.0,98.8133,99.0093,98.7387,98.9813,49057.0
2016-06-24 10:40:00,106.08,106.08,105.74,105.82,24931.0,99.0,99.0,98.6827,98.7573,24931.0
2016-06-24 10:50:00,105.85,106.17,105.8,105.82,44568.0,98.7853,99.084,98.7387,98.7573,44568.0
2016-06-24 11:00:00,105.82,106.0,105.69,106.0,23933.0,98.7573,98.9253,98.636,98.9253,23933.0
2016-06-24 11:10:00,105.97,106.17,105.86,106.07,46583.0,98.8973,99.084,98.7947,98.9906,46583.0
2016-06-24 11:20:00,106.05,106.1,105.81,106.03,37334.0,98.972,99.0186,98.748,98.9533,37334.0
2016-06-24 11:30:00,106.02,106.22,105.93,105.94,48697.0,98.944,99.1306,98.86,98.8693,48697.0
2016-06-24 11:40:00,105.93,106.19,105.83,106.03,43242.0,98.86,99.1026,98.7667,98.9533,43242.0
2016-06-24 11:50:00,106.0,106.13,105.85,106.11,16656.0,98.9253,99.0466,98.7853,99.028,16656.0
2016-06-24 12:00:00,106.13,106.25,105.77,105.77,49695.0,99.0466,99.1586,98.7107,98.7107,49695.0
2016-06-24 12:10:00,105.77,105.79,105.54,105.62,30493.0,98.7107,98.7293,98.496,98.5707,30493.0
2016-06-24 12:20:00,105.64,105.73,105.58,105.69,19311.0,98.5893,98.6733,98.5333,98.636,19311.0
2016-06-24 12:30:00,105.66,105.73,105.61,105.65,22158.0,98.608,98.6733,98.5613,98.5987,22158.0
2016-06-24 12:40:00,105.62,105.73,105.4,105.47,28329.0,98.5707,98.6733,98.3654,98.4307,28329.0
2016-06-24 12:50:00,105.46,105.6,105.43,105.6,24952.0,98.4213,98.552,98.3934,98.552,24952.0
2016-06-24 13:00:00,105.57,105.84,105.42,105.44,207355.0,98.524,98.776,98.384,98.4027,207355.0
2016-06-24 13:10:00,105.45,105.68,105.4,105.62,22668.0,98.412,98.6267,98.3654,98.5707,22668.0
2016-06-24 13:20:00,105.63,105.72,105.52,105.62,20137.0,98.58,98.664,98.4773,98.5707,20137.0
2016-06-24 13:30:00,105.63,105.99,105.62,105.93,22950.0,98.58,98.916,98.5707,98.86,22950.0
2016-06-24 13:40:00,105.92,105.95,105.62,105.69,23824.0,98.8506,98.8786,98.5707,98.636,23824.0
2016-06-24 13:50:00,105.7,105.75,105.58,105.7,20900.0,98.6453,98.692,98.5333,98.6453,20900.0
2016-06-24 14:00:00,105.72,105.9,105.72,105.86,22151.0,98.664,98.832,98.664,98.7947,22151.0
2016-06-24 14:10:00,105.86,106.01,105.77,105.83,25633.0,98.7947,98.9346,98.7107,98.7667,25633.0
2016-06-24 14:20:00,105.81,105.81,105.59,105.68,29149.0,98.748,98.748,98.5427,98.6267,29149.0
2016-06-24 14:30:00,105.68,105.7,105.12,105.36,40623.0,98.6267,98.6453,98.104,98.328,40623.0
2016-06-24 14:40:00,105.36,105.48,105.3,105.41,33620.0,98.328,98.44,98.272,98.3747,33620.0
2016-06-24 14:50:00,105.4,105.76,105.34,105.65,28052.0,98.3654,98.7013,98.3094,98.5987,28052.0
2016-06-24 15:00:00,105.66,105.71,105.51,105.55,46284.0,98.608,98.6547,98.468,98.5053,46284.0
2016-06-24 15:10:00,105.54,105.54,104.88,104.91,57318.0,98.496,98.496,97.8801,97.9081,57318.0
2016-06-24 15:20:00,104.92,105.14,104.89,105.03,50494.0,97.9174,98.1227,97.8894,98.02,50494.0
2016-06-24 15:30:00,105.02,105.26,104.82,104.98,130258.0,98.0107,98.2347,97.8241,97.9734,130258.0
2016-06-24 15:40:00,104.98,105.64,104.93,105.61,100747.0,97.9734,98.5893,97.9267,98.5613,100747.0
2016-06-24 15:50:00,105.61,105.83,105.32,105.32,295486.0,98.5613,98.7667,98.2907,98.2907,295486.0
2016-06-27 09:30:00,104.24,104.82,103.84,103.95,25992.0,97.2828,97.8241,96.9095,97.0121,25992.0
2016-06-27 09:40:00,103.89,104.31,103.77,104.14,15441.0,96.9561,97.3481,96.8441,97.1894,15441.0
2016-06-27 09:50:00,104.14,104.31,103.86,104.12,11438.0,97.1894,97.3481,96.9281,97.1708,11438.0
2016-06-27 10:00:00,104.11,104.47,103.96,104.02,22183.0,97.1615,97.4974,97.0215,97.0775,22183.0
2016-06-27 10:10:00,104.01,104.13,103.82,103.88,24100.0,97.0681,97.1801,96.8908,96.9468,24100.0
2016-06-27 10:20:00,103.92,104.13,103.67,103.67,16080.0,96.9841,97.1801,96.7508,96.7508,16080.0
2016-06-27 10:30:00,103.68,103.95,103.67,103.89,26117.0,96.7602,97.0121,96.7508,96.9561,26117.0
2016-06-27 10:40:00,103.9,103.99,103.5,103.57,23066.0,96.9655,97.0495,96.5922,96.6575,23066.0
2016-06-27 10:50:00,103.53,103.57,103.34,103.36,18490.0,96.6202,96.6575,96.4428,96.4615,18490.0
2016-06-27 11:00:00,103.37,103.66,103.24,103.59,38717.0,96.4708,96.7415,96.3495,96.6762,38717.0
2016-06-27 11:10:00,103.57,103.57,103.16,103.23,32009.0,96.6575,96.6575,96.2749,96.3402,32009.0
2016-06-27 11:20:00,103.23,103.7,103.03,103.7,29307.0,96.3402,96.7788,96.1535,96.7788,29307.0
2016-06-27 11:30:00,103.72,103.87,103.6,103.82,16703.0,96.7975,96.9375,96.6855,96.8908,16703.0
2016-06-27 11:40:00,103.82,104.01,103.77,103.98,13980.0,96.8908,97.0681,96.8441,97.0401,13980.0
2016-06-27 11:50:00,104.01,104.05,103.66,103.78,13793.0,97.0681,97.1055,96.7415,96.8535,13793.0
2016-06-27 12:00:00,103.77,103.83,103.63,103.72,13155.0,96.8441,96.9001,96.7135,96.7975,13155.0
2016-06-27 12:10:00,103.75,103.86,103.62,103.75,16943.0,96.8255,96.9281,96.7042,96.8255,16943.0
2016-06-27 12:20:00,103.79,103.91,103.7,103.87,11500.0,96.8628,96.9748,96.7788,96.9375,11500.0
2016-06-27 12:30:00,103.93,103.95,103.58,103.58,19762.0,96.9935,97.0121,96.6668,96.6668,19762.0
2016-06-27 12:40:00,103.55,103.56,103.27,103.47,21611.0,96.6388,96.6482,96.3775,96.5642,21611.0
2016-06-27 12:50:00,103.47,103.66,103.43,103.57,33592.0,96.5642,96.7415,96.5268,96.6575,33592.0
2016-06-27 13:00:00,103.55,103.61,103.41,103.42,23442.0,96.6388,96.6948,96.5082,96.5175,23442.0
2016-06-27 13:10:00,103.41,103.6,103.41,103.57,14630.0,96.5082,96.6855,96.5082,96.6575,14630.0
2016-06-27 13:20:00,103.55,103.76,103.54,103.54,24617.0,96.6388,96.8348,96.6295,96.6295,24617.0
2016-06-27 13:30:00,103.54,103.6,103.22,103.34,16660.0,96.6295,96.6855,96.3309,96.4428,16660.0
2016-06-27 13:40:00,103.34,103.36,103.03,103.15,16068.0,96.4428,96.4615,96.1535,96.2655,16068.0
2016-06-27 13:50:00,103.15,103.31,103.07,103.27,25686.0,96.2655,96.4148,96.1909,96.3775,25686.0
2016-06-27 14:00:00,103.25,103.46,103.2,103.35,54362.0,96.3588,96.5548,96.3122,96.4522,54362.0
2016-06-27 14:10:00,103.31,103.52,103.25,103.3,27931.0,96.4148,96.6108,96.3588,96.4055,27931.0
2016-06-27 14:20:00,103.33,103.64,103.27,103.62,18187.0,96.4335,96.7228,96.3775,96.7042,18187.0
2016-06-27 14:30:00,103.6,103.68,103.46,103.6,27184.0,96.6855,96.7602,96.5548,96.6855,27184.0
2016-06-27 14:40:00,103.56,103.78,103.49,103.56,66519.0,96.6482,96.8535,96.5828,96.6482,66519.0
2016-06-27 14:50:00,103.55,103.59,103.4,103.54,50367.0,96.6388,96.6762,96.4988,96.6295,50367.0
2016-06-27 15:00:00,103.54,103.67,103.51,103.59,37516.0,96.6295,96.7508,96.6015,96.6762,37516.0
2016-06-27 15:10:00,103.57,103.8,103.57,103.64,37782.0,96.6575,96.8721,96.6575,96.7228,37782.0
2016-06-27 15:20:00,103.65,103.77,103.41,103.72,56840.0,96.7322,96.8441,96.5082,96.7975,56840.0
2016-06-27 15:30:00,103.72,104.07,103.63,104.06,46898.0,96.7975,97.1241,96.7135,97.1148,46898.0
2016-06-27 15:40:00,104.05,104.25,103.92,104.25,98056.0,97.1055,97.2921,96.9841,97.2921,98056.0
2016-06-27 15:50:00,104.23,104.27,104.11,104.18,206113.0,97.2734,97.3108,97.1615,97.2268,206113.0
2016-06-28 09:30:00,105.2,105.31,104.73,104.95,47531.0,98.1787,98.2814,97.7401,97.9454,47531.0
2016-06-28 09:40:00,105.04,105.48,104.99,105.41,49642.0,98.0294,98.44,97.9827,98.3747,49642.0
2016-06-28 09:50:00,105.4,105.76,105.36,105.62,21990.0,98.3654,98.7013,98.328,98.5707,21990.0
2016-06-28 10:00:00,105.65,105.72,105.51,105.52,74710.0,98.5987,98.664,98.468,98.4773,74710.0
2016-06-28 10:10:00,105.51,105.59,105.39,105.55,15568.0,98.468,98.5427,98.356,98.5053,15568.0
2016-06-28 10:20:00,105.58,105.63,105.33,105.44,16810.0,98.5333,98.58,98.3,98.4027,16810.0
2016-06-28 10:30:00,105.47,105.52,105.3,105.33,22834.0,98.4307,98.4773,98.272,98.3,22834.0
2016-06-28 10:40:00,105.3,105.63,105.3,105.59,14575.0,98.272,98.58,98.272,98.5427,14575.0
2016-06-28 10:50:00,105.59,105.76,105.59,105.7,30631.0,98.5427,98.7013,98.5427,98.6453,30631.0
2016-06-28 11:00:00,105.7,105.73,105.51,105.51,39389.0,98.6453,98.6733,98.468,98.468,39389.0
2016-06-28 11:10:00,105.52,105.63,105.48,105.57,16493.0,98.4773,98.58,98.44,98.524,16493.0
2016-06-28 11:20:00,105.59,105.66,105.19,105.21,30802.0,98.5427,98.608,98.1694,98.188,30802.0
2016-06-28 11:30:00,105.23,105.5,105.21,105.45,17053.0,98.2067,98.4587,98.188,98.412,17053.0
2016-06-28 11:40:00,105.45,105.57,105.43,105.52,22280.0,98.412,98.524,98.3934,98.4773,22280.0
2016-06-28 11:50:00,105.52,105.6,105.45,105.55,12828.0,98.4773,98.552,98.412,98.5053,12828.0
2016-06-28 12:00:00,105.57,105.7,105.54,105.54,19364.0,98.524,98.6453,98.496,98.496,19364.0
2016-06-28 12:10:00,105.55,105.61,105.53,105.59,10015.0,98.5053,98.5613,98.4867,98.5427,10015.0
2016-06-28 12:20:00,105.58,105.63,105.46,105.55,11056.0,98.5333,98.58,98.4213,98.5053,11056.0
2016-06-28 12:30:00,105.56,105.66,105.55,105.63,11023.0,98.5147,98.608,98.5053,98.58,11023.0
2016-06-28 12:40:00,105.63,105.7,105.52,105.52,9902.0,98.58,98.6453,98.4773,98.4773,9902.0
2016-06-28 12:50:00,105.54,105.66,105.53,105.56,10614.0,98.496,98.608,98.4867,98.5147,10614.0
2016-06-28 13:00:00,105.58,105.63,105.34,105.44,18616.0,98.5333,98.58,98.3094,98.4027,18616.0
2016-06-28 13:10:00,105.42,105.58,105.32,105.38,14398.0,98.384,98.5333,98.2907,98.3467,14398.0
2016-06-28 13:20:00,105.4,105.5,105.27,105.45,18430.0,98.3654,98.4587,98.244,98.412,18430.0
2016-06-28 13:30:00,105.45,105.54,105.29,105.52,13844.0,98.412,98.496,98.2627,98.4773,13844.0
2016-06-28 13:40:00,105.53,105.62,105.52,105.54,11646.0,98.4867,98.5707,98.4773,98.496,11646.0
2016-06-28 13:50:00,105.52,105.69,105.51,105.66,18162.0,98.4773,98.636,98.468,98.608,18162.0
2016-06-28 14:00:00,105.68,105.73,105.5,105.5,23920.0,98.6267,98.6733,98.4587,98.4587,23920.0
2016-06-28 14:10:00,105.52,105.57,105.34,105.54,36016.0,98.4773,98.524,98.3094,98.496,36016.0
2016-06-28 14:20:00,105.55,105.59,105.49,105.54,20491.0,98.5053,98.5427,98.4493,98.496,20491.0
2016-06-28 14:30:00,105.53,105.76,105.5,105.72,48687.0,98.4867,98.7013,98.4587,98.664,48687.0
2016-06-28 14:40:00,105.73,105.82,105.72,105.73,88624.0,98.6733,98.7573,98.664,98.6733,88624.0
2016-06-28 14:50:00,105.73,105.94,105.72,105.82,58302.0,98.6733,98.8693,98.664,98.7573,58302.0
2016-06-28 15:00:00,105.81,106.01,105.76,105.99,46996.0,98.748,98.9346,98.7013,98.916,46996.0
2016-06-28 15:10:00,106.0,106.06,105.96,105.98,54736.0,98.9253,98.9813,98.888,98.9066,54736.0
2016-06-28 15:20:00,105.98,105.98,105.73,105.83,26692.0,98.9066,98.9066,98.6733,98.7667,26692.0
2016-06-28 15:30:00,105.83,105.91,105.7,105.84,44627.0,98.7667,98.8413,98.6453,98.776,44627.0
2016-06-28 15:40:00,105.84,105.95,105.81,105.93,40105.0,98.776,98.8786,98.748,98.86,40105.0
2016-06-28 15:50:00,105.95,106.05,105.87,106.0,109122.0,98.8786,98.972,98.804,98.9253,109122.0
2016-06-29 09:30:00,106.61,107.37,106.61,107.15,36068.0,99.4946,100.2039,99.4946,99.9986,36068.0
2016-06-29 09:40:00,107.34,107.82,107.34,107.72,29673.0,100.1759,100.6238,100.1759,100.5305,29673.0
2016-06-29 09:50:00,107.73,108.0,107.63,107.88,40011.0,100.5398,100.7918,100.4465,100.6798,40011.0
2016-06-29 10:00:00,107.87,108.05,107.79,107.85,42435.0,100.6705,100.8385,100.5958,100.6518,42435.0
2016-06-29 10:10:00,107.94,108.14,107.94,108.08,19724.0,100.7358,100.9225,100.7358,100.8665,19724.0
2016-06-29 10:20:00,108.08,108.11,107.93,107.93,26800.0,100.8665,100.8945,100.7265,100.7265,26800.0
2016-06-29 10:30:00,107.95,107.99,107.71,107.71,18599.0,100.7452,100.7825,100.5212,100.5212,18599.0
2016-06-29 10:40:00,107.74,108.05,107.73,108.05,23917.0,100.5492,100.8385,100.5398,100.8385,23917.0
2016-06-29 10:50:00,108.06,108.11,107.87,107.87,20208.0,100.8478,100.8945,100.6705,100.6705,20208.0
2016-06-29 11:00:00,107.88,108.13,107.87,108.08,24696.0,100.6798,100.9131,100.6705,100.8665,24696.0
2016-06-29 11:10:00,108.09,108.24,108.06,108.24,24457.0,100.8758,101.0158,100.8478,101.0158,24457.0
2016-06-29 11:20:00,108.2,108.3,108.16,108.3,17460.0,100.9785,101.0718,100.9411,101.0718,17460.0
2016-06-29 11:30:00,108.3,108.4,108.28,108.35,22110.0,101.0718,101.1651,101.0531,101.1185,22110.0
2016-06-29 11:40:00,108.37,108.41,108.25,108.28,27224.0,101.1371,101.1745,101.0251,101.0531,27224.0
2016-06-29 11:50:00,108.29,108.49,108.28,108.47,16032.0,101.0625,101.2491,101.0531,101.2305,16032.0
2016-06-29 12:00:00,108.45,108.66,108.45,108.64,24160.0,101.2118,101.4078,101.2118,101.3891,24160.0
2016-06-29 12:10:00,108.66,108.75,108.62,108.66,18398.0,101.4078,101.4918,101.3704,101.4078,18398.0
2016-06-29 12:20:00,108.65,108.75,108.64,108.73,15862.0,101.3984,101.4918,101.3891,101.4731,15862.0
2016-06-29 12:30:00,108.73,108.78,108.61,108.78,12977.0,101.4731,101.5198,101.3611,101.5198,12977.0
2016-06-29 12:40:00,108.75,108.76,108.52,108.53,10324.0,101.4918,101.5011,101.2771,101.2865,10324.0
2016-06-29 12:50:00,108.54,108.58,108.48,108.56,16703.0,101.2958,101.3331,101.2398,101.3144,16703.0
2016-06-29 13:00:00,108.56,108.6,108.41,108.41,13340.0,101.3144,101.3518,101.1745,101.1745,13340.0
2016-06-29 13:10:00,108.41,108.54,108.4,108.52,22222.0,101.1745,101.2958,101.1651,101.2771,22222.0
2016-06-29 13:20:00,108.53,108.66,108.49,108.54,11634.0,101.2865,101.4078,101.2491,101.2958,11634.0
2016-06-29 13:30:00,108.53,108.57,108.47,108.47,15910.0,101.2865,101.3238,101.2305,101.2305,15910.0
2016-06-29 13:40:00,108.46,108.63,108.46,108.6,41550.0,101.2211,101.3798,101.2211,101.3518,41550.0
2016-06-29 13:50:00,108.61,108.71,108.58,108.69,11406.0,101.3611,101.4544,101.3331,101.4358,11406.0
2016-06-29 14:00:00,108.69,108.83,108.66,108.82,21109.0,101.4358,101.5664,101.4078,101.5571,21109.0
2016-06-29 14:10:00,108.81,108.89,108.76,108.76,16077.0,101.5478,101.6224,101.5011,101.5011,16077.0
2016-06-29 14:20:00,108.76,108.98,108.75,108.93,20127.0,101.5011,101.7064,101.4918,101.6598,20127.0
2016-06-29 14:30:00,108.93,109.14,108.93,109.07,45303.0,101.6598,101.8557,101.6598,101.7904,45303.0
2016-06-29 14:40:00,109.08,109.27,109.04,109.04,38078.0,101.7997,101.9771,101.7624,101.7624,38078.0
2016-06-29 14:50:00,109.04,109.16,108.99,109.13,21879.0,101.7624,101.8744,101.7157,101.8464,21879.0
2016-06-29 15:00:00,109.13,109.26,109.13,109.21,24134.0,101.8464,101.9677,101.8464,101.9211,24134.0
2016-06-29 15:10:00,109.2,109.3,109.15,109.26,23480.0,101.9117,102.0051,101.8651,101.9677,23480.0
2016-06-29 15:20:00,109.25,109.26,109.09,109.24,32379.0,101.9584,101.9677,101.8091,101.9491,32379.0
2016-06-29 15:30:00,109.24,109.28,109.07,109.23,66425.0,101.9491,101.9864,101.7904,101.9397,66425.0
2016-06-29 15:40:00,109.23,109.37,109.13,109.35,90488.0,101.9397,102.0704,101.8464,102.0517,90488.0
2016-06-29 15:50:00,109.34,109.35,109.17,109.29,177097.0,102.0424,102.0517,101.8837,101.9957,177097.0
2016-06-30 09:30:00,109.37,109.86,109.1,109.71,46481.0,102.0704,102.5277,101.8184,102.3877,46481.0
2016-06-30 09:40:00,109.66,109.97,109.61,109.94,28310.0,102.341,102.6303,102.2944,102.6023,28310.0
2016-06-30 09:50:00,109.9,109.91,109.71,109.85,25383.0,102.565,102.5743,102.3877,102.5184,25383.0
2016-06-30 10:00:00,109.87,110.13,109.76,110.1,74054.0,102.537,102.7797,102.4344,102.7517,74054.0
2016-06-30 10:10:00,110.11,110.35,110.08,110.26,37605.0,102.761,102.985,102.733,102.901,37605.0
2016-06-30 10:20:00,110.27,110.37,109.82,109.91,36477.0,102.9103,103.0036,102.4904,102.5743,36477.0
2016-06-30 10:30:00,109.91,110.34,109.9,110.3,28667.0,102.5743,102.9756,102.565,102.9383,28667.0
2016-06-30 10:40:00,110.26,110.59,110.21,110.48,28355.0,102.901,103.209,102.8543,103.1063,28355.0
2016-06-30 10:50:00,110.49,110.67,110.45,110.64,19870.0,103.1156,103.2836,103.0783,103.2556,19870.0
2016-06-30 11:00:00,110.62,110.84,110.51,110.84,32570.0,103.237,103.4423,103.1343,103.4423,32570.0
2016-06-30 11:10:00,110.83,111.04,110.72,110.8,38228.0,103.4329,103.6289,103.3303,103.4049,38228.0
2016-06-30 11:20:00,110.78,111.1,110.78,111.01,23689.0,103.3863,103.6849,103.3863,103.6009,23689.0
2016-06-30 11:30:00,111.05,111.23,111.04,111.13,25106.0,103.6383,103.8062,103.6289,103.7129,25106.0
2016-06-30 11:40:00,111.14,111.14,110.95,111.05,23459.0,103.7223,103.7223,103.5449,103.6383,23459.0
2016-06-30 11:50:00,111.06,111.15,110.94,111.15,33104.0,103.6476,103.7316,103.5356,103.7316,33104.0
2016-06-30 12:00:00,111.14,111.39,111.14,111.23,31100.0,103.7223,103.9556,103.7223,103.8062,31100.0
2016-06-30 12:10:00,111.24,111.71,111.24,111.66,29922.0,103.8156,104.2542,103.8156,104.2075,29922.0
2016-06-30 12:20:00,111.63,111.79,111.61,111.71,20710.0,104.1795,104.3289,104.1609,104.2542,20710.0
2016-06-30 12:30:00,111.68,111.71,111.44,111.46,14735.0,104.2262,104.2542,104.0022,104.0209,14735.0
2016-06-30 12:40:00,111.47,111.47,111.32,111.45,37269.0,104.0302,104.0302,103.8902,104.0116,37269.0
2016-06-30 12:50:00,111.48,111.61,111.33,111.39,26376.0,104.0396,104.1609,103.8996,103.9556,26376.0
2016-06-30 13:00:00,111.38,111.39,111.2,111.21,41200.0,103.9462,103.9556,103.7782,103.7876,41200.0
2016-06-30 13:10:00,111.22,111.33,111.03,111.32,31764.0,103.7969,103.8996,103.6196,103.8902,31764.0
2016-06-30 13:20:00,111.32,111.35,111.14,111.27,17403.0,103.8902,103.9182,103.7223,103.8436,17403.0
2016-06-30 13:30:00,111.26,111.26,111.14,111.21,17622.0,103.8342,103.8342,103.7223,103.7876,17622.0
2016-06-30 13:40:00,111.19,111.26,111.18,111.19,15600.0,103.7689,103.8342,103.7596,103.7689,15600.0
2016-06-30 13:50:00,111.21,111.29,111.11,111.28,25327.0,103.7876,103.8622,103.6943,103.8529,25327.0
2016-06-30 14:00:00,111.28,111.5,111.28,111.48,34479.0,103.8529,104.0582,103.8529,104.0396,34479.0
2016-06-30 14:10:00,111.49,111.66,111.46,111.66,25050.0,104.0489,104.2075,104.0209,104.2075,25050.0
2016-06-30 14:20:00,111.66,111.73,111.45,111.45,19301.0,104.2075,104.2729,104.0116,104.0116,19301.0
2016-06-30 14:30:00,111.46,111.52,111.32,111.43,34990.0,104.0209,104.0769,103.8902,103.9929,34990.0
2016-06-30 14:40:00,111.43,111.64,111.41,111.59,22970.0,103.9929,104.1889,103.9742,104.1422,22970.0
2016-06-30 14:50:00,111.57,111.65,111.53,111.59,21935.0,104.1236,104.1982,104.0862,104.1422,21935.0
2016-06-30 15:00:00,111.6,111.69,111.59,111.63,20866.0,104.1516,104.2355,104.1422,104.1795,20866.0
2016-06-30 15:10:00,111.63,111.65,111.33,111.47,81454.0,104.1795,104.1982,103.8996,104.0302,81454.0
2016-06-30 15:20:00,111.48,111.69,111.41,111.69,33410.0,104.0396,104.2355,103.9742,104.2355,33410.0
2016-06-30 15:30:00,111.7,111.7,111.53,111.56,62583.0,104.2449,104.2449,104.0862,104.1142,62583.0
2016-06-30 15:40:00,111.56,111.63,111.34,111.42,80727.0,104.1142,104.1795,103.9089,103.9836,80727.0
2016-06-30 15:50:00,111.41,111.66,111.33,111.61,179972.0,103.9742,104.2075,103.8996,104.1609,179972.0
2016-07-01 09:30:00,111.73,112.2,111.35,112.2,32436.0,104.2729,104.7115,103.9182,104.7115,32436.0
2016-07-01 09:40:00,112.21,112.21,111.84,111.9,7150.0,104.7208,104.7208,104.3755,104.4315,7150.0
2016-07-01 09:50:00,111.93,112.21,111.7,112.19,23149.0,104.4595,104.7208,104.2449,104.7022,23149.0
2016-07-01 10:00:00,112.22,112.25,111.98,112.02,10682.0,104.7302,104.7582,104.5062,104.5435,10682.0
2016-07-01 10:10:00,111.96,112.17,111.96,112.04,11349.0,104.4875,104.6835,104.4875,104.5622,11349.0
2016-07-01 10:20:00,112.1,112.14,112.02,112.09,12662.0,104.6182,104.6555,104.5435,104.6088,12662.0
2016-07-01 10:30:00,112.08,112.33,112.03,112.28,17696.0,104.5995,104.8328,104.5529,104.7862,17696.0
2016-07-01 10:40:00,112.26,112.48,112.22,112.23,22875.0,104.7675,104.9728,104.7302,104.7395,22875.0
2016-07-01 10:50:00,112.23,112.32,112.2,112.29,16675.0,104.7395,104.8235,104.7115,104.7955,16675.0
2016-07-01 11:00:00,112.27,112.35,112.05,112.09,21661.0,104.7768,104.8515,104.5715,104.6088,21661.0
2016-07-01 11:10:00,112.09,112.2,112.02,112.12,15865.0,104.6088,104.7115,104.5435,104.6368,15865.0
2016-07-01 11:20:00,112.14,112.26,112.01,112.15,15462.0,104.6555,104.7675,104.5342,104.6648,15462.0
2016-07-01 11:30:00,112.14,112.23,112.06,112.16,12910.0,104.6555,104.7395,104.5808,104.6742,12910.0
2016-07-01 11:40:00,112.18,112.22,112.03,112.1,21852.0,104.6928,104.7302,104.5529,104.6182,21852.0
2016-07-01 11:50:00,112.09,112.12,111.97,111.98,14393.0,104.6088,104.6368,104.4969,104.5062,14393.0
2016-07-01 12:00:00,111.97,112.0,111.76,111.76,14626.0,104.4969,104.5249,104.3009,104.3009,14626.0
2016-07-01 12:10:00,111.77,111.77,111.65,111.71,20012.0,104.3102,104.3102,104.1982,104.2542,20012.0
2016-07-01 12:20:00,111.72,111.73,111.4,111.47,13396.0,104.2635,104.2729,103.9649,104.0302,13396.0
2016-07-01 12:30:00,111.49,111.92,111.48,111.86,20738.0,104.0489,104.4502,104.0396,104.3942,20738.0
2016-07-01 12:40:00,111.86,111.98,111.83,111.88,12432.0,104.3942,104.5062,104.3662,104.4129,12432.0
2016-07-01 12:50:00,111.86,111.99,111.8,111.96,11200.0,104.3942,104.5155,104.3382,104.4875,11200.0
2016-07-01 13:00:00,111.94,112.17,111.93,112.17,26125.0,104.4689,104.6835,104.4595,104.6835,26125.0
2016-07-01 13:10:00,112.18,112.27,112.12,112.12,14615.0,104.6928,104.7768,104.6368,104.6368,14615.0
2016-07-01 13:20:00,112.11,112.16,111.88,111.88,19962.0,104.6275,104.6742,104.4129,104.4129,19962.0
2016-07-01 13:30:00,111.88,111.96,111.82,111.91,8713.0,104.4129,104.4875,104.3569,104.4409,8713.0
2016-07-01 13:40:00,111.9,112.12,111.88,112.09,9124.0,104.4315,104.6368,104.4129,104.6088,9124.0
2016-07-01 13:50:00,112.08,112.08,111.83,111.83,16111.0,104.5995,104.5995,104.3662,104.3662,16111.0
2016-07-01 14:00:00,111.84,111.94,111.79,111.89,8227.0,104.3755,104.4689,104.3289,104.4222,8227.0
2016-07-01 14:10:00,111.87,111.93,111.71,111.76,12006.0,104.4035,104.4595,104.2542,104.3009,12006.0
2016-07-01 14:20:00,111.79,111.89,111.75,111.84,13760.0,104.3289,104.4222,104.2915,104.3755,13760.0
2016-07-01 14:30:00,111.82,111.94,111.82,111.87,14044.0,104.3569,104.4689,104.3569,104.4035,14044.0
2016-07-01 14:40:00,111.87,111.9,111.71,111.76,13561.0,104.4035,104.4315,104.2542,104.3009,13561.0
2016-07-01 14:50:00,111.79,111.9,111.76,111.9,12533.0,104.3289,104.4315,104.3009,104.4315,12533.0
2016-07-01 15:00:00,111.93,112.09,111.86,112.07,9461.0,104.4595,104.6088,104.3942,104.5902,9461.0
2016-07-01 15:10:00,112.07,112.16,112.06,112.14,18394.0,104.5902,104.6742,104.5808,104.6555,18394.0
2016-07-01 15:20:00,112.14,112.15,112.0,112.11,22521.0,104.6555,104.6648,104.5249,104.6275,22521.0
2016-07-01 15:30:00,112.11,112.15,111.85,111.87,26907.0,104.6275,104.6648,104.3849,104.4035,26907.0
2016-07-01 15:40:00,111.9,112.13,111.89,112.06,32652.0,104.4315,104.6462,104.4222,104.5808,32652.0
2016-07-01 15:50:00,112.06,112.11,111.91,111.91,98973.0,104.5808,104.6275,104.4409,104.4409,98973.0
2016-07-05 09:30:00,111.51,111.91,111.23,111.65,35542.0,104.0676,104.4409,103.8062,104.1982,35542.0
2016-07-05 09:40:00,111.63,111.8,111.49,111.64,22874.0,104.1795,104.3382,104.0489,104.1889,22874.0
2016-07-05 09:50:00,111.62,111.86,111.53,111.83,9796.0,104.1702,104.3942,104.0862,104.3662,9796.0
2016-07-05 10:00:00,111.83,112.2,111.82,112.15,24771.0,104.3662,104.7115,104.3569,104.6648,24771.0
2016-07-05 10:10:00,112.11,112.29,112.0,112.22,13334.0,104.6275,104.7955,104.5249,104.7302,13334.0
2016-07-05 10:20:00,112.23,112.4,111.98,112.16,19672.0,104.7395,104.8982,104.5062,104.6742,19672.0
2016-07-05 10:30:00,112.16,112.29,112.12,112.2,32146.0,104.6742,104.7955,104.6368,104.7115,32146.0
2016-07-05 10:40:00,112.21,112.33,112.07,112.08,38588.0,104.7208,104.8328,104.5902,104.5995,38588.0
2016-07-05 10:50:00,112.08,112.27,112.02,112.14,14720.0,104.5995,104.7768,104.5435,104.6555,14720.0
2016-07-05 11:00:00,112.12,112.3,112.09,112.25,33765.0,104.6368,104.8048,104.6088,104.7582,33765.0
2016-07-05 11:10:00,112.26,112.35,112.0,112.34,20883.0,104.7675,104.8515,104.5249,104.8422,20883.0
2016-07-05 11:20:00,112.33,112.4,112.22,112.24,14221.0,104.8328,104.8982,104.7302,104.7488,14221.0
2016-07-05 11:30:00,112.19,112.27,112.1,112.24,5757.0,104.7022,104.7768,104.6182,104.7488,5757.0
2016-07-05 11:40:00,112.21,112.21,112.0,112.1,6099.0,104.7208,104.7208,104.5249,104.6182,6099.0
2016-07-05 11:50:00,112.15,112.15,111.98,112.06,8400.0,104.6648,104.6648,104.5062,104.5808,8400.0
2016-07-05 12:00:00,112.05,112.11,111.91,111.92,5700.0,104.5715,104.6275,104.4409,104.4502,5700.0
2016-07-05 12:10:00,111.89,111.97,111.75,111.96,5984.0,104.4222,104.4969,104.2915,104.4875,5984.0
2016-07-05 12:20:00,111.99,112.06,111.93,112.02,8900.0,104.5155,104.5808,104.4595,104.5435,8900.0
2016-07-05 12:30:00,112.03,112.08,111.88,111.92,5432.0,104.5529,104.5995,104.4129,104.4502,5432.0
2016-07-05 12:40:00,111.91,112.09,111.91,112.04,8489.0,104.4409,104.6088,104.4409,104.5622,8489.0
2016-07-05 12:50:00,112.01,112.06,111.92,112.06,7304.0,104.5342,104.5808,104.4502,104.5808,7304.0
2016-07-05 13:00:00,112.07,112.07,111.91,112.03,9966.0,104.5902,104.5902,104.4409,104.5529,9966.0
2016-07-05 13:10:00,112.03,112.06,111.84,111.86,12002.0,104.5529,104.5808,104.3755,104.3942,12002.0
2016-07-05 13:20:00,111.83,111.98,111.83,111.95,8694.0,104.3662,104.5062,104.3662,104.4782,8694.0
2016-07-05 13:30:00,111.94,111.98,111.81,111.81,10402.0,104.4689,104.5062,104.3475,104.3475,10402.0
2016-07-05 13:40:00,111.82,111.82,111.61,111.72,8873.0,104.3569,104.3569,104.1609,104.2635,8873.0
2016-07-05 13:50:00,111.72,111.82,111.72,111.79,10812.0,104.2635,104.3569,104.2635,104.3289,10812.0
2016-07-05 14:00:00,111.78,111.87,111.73,111.75,9359.0,104.3195,104.4035,104.2729,104.2915,9359.0
2016-07-05 14:10:00,111.76,112.05,111.76,111.98,18412.0,104.3009,104.5715,104.3009,104.5062,18412.0
2016-07-05 14:20:00,111.97,112.02,111.88,111.95,17492.0,104.4969,104.5435,104.4129,104.4782,17492.0
2016-07-05 14:30:00,111.93,112.06,111.92,112.01,20477.0,104.4595,104.5808,104.4502,104.5342,20477.0
2016-07-05 14:40:00,112.03,112.04,111.88,111.92,12423.0,104.5529,104.5622,104.4129,104.4502,12423.0
2016-07-05 14:50:00,111.93,112.06,111.83,112.05,21453.0,104.4595,104.5808,104.3662,104.5715,21453.0
2016-07-05 15:00:00,112.03,112.16,111.98,112.1,26779.0,104.5529,104.6742,104.5062,104.6182,26779.0
2016-07-05 15:10:00,112.1,112.18,112.07,112.16,16523.0,104.6182,104.6928,104.5902,104.6742,16523.0
2016-07-05 15:20:00,112.16,112.35,112.15,112.29,31990.0,104.6742,104.8515,104.6648,104.7955,31990.0
2016-07-05 15:30:00,112.29,112.57,112.26,112.5,114789.0,104.7955,105.0568,104.7675,104.9915,114789.0
2016-07-05 15:40:00,112.48,112.99,112.48,112.95,147520.0,104.9728,105.4488,104.9728,105.4114,147520.0
2016-07-05 15:50:00,112.96,113.02,112.66,112.74,169194.0,105.4208,105.4768,105.1408,105.2155,169194.0
2016-07-06 09:30:00,112.04,112.72,111.96,112.13,34939.0,104.5622,105.1968,104.4875,104.6462,34939.0
2016-07-06 09:40:00,112.14,112.35,112.1,112.16,17153.0,104.6555,104.8515,104.6182,104.6742,17153.0
2016-07-06 09:50:00,112.09,112.43,112.09,112.19,38744.0,104.6088,104.9262,104.6088,104.7022,38744.0
2016-07-06 10:00:00,112.19,112.53,112.17,112.25,28653.0,104.7022,105.0195,104.6835,104.7582,28653.0
2016-07-06 10:10:00,112.25,112.48,112.17,112.25,78017.0,104.7582,104.9728,104.6835,104.7582,78017.0
2016-07-06 10:20:00,112.28,112.37,112.12,112.13,27576.0,104.7862,104.8702,104.6368,104.6462,27576.0
2016-07-06 10:30:00,112.08,112.09,111.87,112.09,20058.0,104.5995,104.6088,104.4035,104.6088,20058.0
2016-07-06 10:40:00,112.08,112.13,112.0,112.13,29492.0,104.5995,104.6462,104.5249,104.6462,29492.0
2016-07-06 10:50:00,112.15,112.52,112.15,112.5,19144.0,104.6648,105.0101,104.6648,104.9915,19144.0
2016-07-06 11:00:00,112.5,112.64,112.47,112.59,21461.0,104.9915,105.1221,104.9635,105.0755,21461.0
2016-07-06 11:10:00,112.58,112.78,112.58,112.69,23417.0,105.0661,105.2528,105.0661,105.1688,23417.0
2016-07-06 11:20:00,112.7,112.74,112.52,112.52,15835.0,105.1781,105.2155,105.0101,105.0101,15835.0
2016-07-06 11:30:00,112.54,112.76,112.54,112.65,18879.0,105.0288,105.2341,105.0288,105.1315,18879.0
2016-07-06 11:40:00,112.67,112.93,112.67,112.88,22010.0,105.1501,105.3928,105.1501,105.3461,22010.0
2016-07-06 11:50:00,112.86,112.95,112.8,112.92,9100.0,105.3275,105.4114,105.2715,105.3835,9100.0
2016-07-06 12:00:00,112.96,113.24,112.94,113.17,14913.0,105.4208,105.6821,105.4021,105.6168,14913.0
2016-07-06 12:10:00,113.13,113.18,112.98,113.11,12656.0,105.5794,105.6261,105.4394,105.5608,12656.0
2016-07-06 12:20:00,113.14,113.25,113.05,113.16,13775.0,105.5888,105.6914,105.5048,105.6074,13775.0
2016-07-06 12:30:00,113.2,113.25,113.05,113.22,22176.0,105.6448,105.6914,105.5048,105.6634,22176.0
2016-07-06 12:40:00,113.2,113.25,113.04,113.06,17878.0,105.6448,105.6914,105.4954,105.5141,17878.0
2016-07-06 12:50:00,113.01,113.15,112.97,113.14,13688.0,105.4674,105.5981,105.4301,105.5888,13688.0
2016-07-06 13:00:00,113.15,113.29,113.13,113.14,16594.0,105.5981,105.7288,105.5794,105.5888,16594.0
2016-07-06 13:10:00,113.16,113.23,113.12,113.21,9776.0,105.6074,105.6728,105.5701,105.6541,9776.0
2016-07-06 13:20:00,113.21,113.28,113.07,113.12,18467.0,105.6541,105.7194,105.5234,105.5701,18467.0
2016-07-06 13:30:00,113.15,113.2,113.03,113.08,8201.0,105.5981,105.6448,105.4861,105.5328,8201.0
2016-07-06 13:40:00,113.08,113.08,112.75,112.75,18874.0,105.5328,105.5328,105.2248,105.2248,18874.0
2016-07-06 13:50:00,112.77,112.94,112.67,112.74,20934.0,105.2435,105.4021,105.1501,105.2155,20934.0
2016-07-06 14:00:00,112.74,113.02,112.61,113.02,16435.0,105.2155,105.4768,105.0941,105.4768,16435.0
2016-07-06 14:10:00,113.05,113.05,112.7,112.88,15543.0,105.5048,105.5048,105.1781,105.3461,15543.0
2016-07-06 14:20:00,112.9,112.94,112.73,112.8,18530.0,105.3648,105.4021,105.2061,105.2715,18530.0
2016-07-06 14:30:00,112.82,113.09,112.82,113.09,10510.0,105.2901,105.5421,105.2901,105.5421,10510.0
2016-07-06 14:40:00,113.06,113.08,112.96,112.98,13751.0,105.5141,105.5328,105.4208,105.4394,13751.0
2016-07-06 14:50:00,112.97,113.12,112.95,112.98,14651.0,105.4301,105.5701,105.4114,105.4394,14651.0
2016-07-06 15:00:00,112.99,113.13,112.99,113.1,27948.0,105.4488,105.5794,105.4488,105.5514,27948.0
2016-07-06 15:10:00,113.06,113.11,112.96,112.97,17464.0,105.5141,105.5608,105.4208,105.4301,17464.0
2016-07-06 15:20:00,112.9,112.97,112.82,112.9,18589.0,105.3648,105.4301,105.2901,105.3648,18589.0
2016-07-06 15:30:00,112.88,113.1,112.87,113.04,40626.0,105.3461,105.5514,105.3368,105.4954,40626.0
2016-07-06 15:40:00,113.04,113.27,113.04,113.14,42203.0,105.4954,105.7101,105.4954,105.5888,42203.0
2016-07-06 15:50:00,113.14,113.33,113.09,113.28,89154.0,105.5888,105.7661,105.5421,105.7194,89154.0
2016-07-07 09:30:00,113.19,113.69,112.86,113.38,27822.0,105.6354,106.1021,105.3275,105.8127,27822.0
2016-07-07 09:40:00,113.48,113.5,113.23,113.29,17370.0,105.9061,105.9247,105.6728,105.7288,17370.0
2016-07-07 09:50:00,113.34,113.92,113.29,113.92,13686.0,105.7754,106.3167,105.7288,106.3167,13686.0
2016-07-07 10:00:00,113.92,113.92,113.57,113.89,10094.0,106.3167,106.3167,105.9901,106.2887,10094.0
2016-07-07 10:10:00,113.81,113.99,113.8,113.96,12671.0,106.2141,106.382,106.2047,106.354,12671.0
2016-07-07 10:20:00,113.91,113.91,113.77,113.85,16141.0,106.3074,106.3074,106.1767,106.2514,16141.0
2016-07-07 10:30:00,113.89,113.92,113.68,113.78,12369.0,106.2887,106.3167,106.0927,106.1861,12369.0
2016-07-07 10:40:00,113.8,113.81,113.65,113.72,12388.0,106.2047,106.2141,106.0647,106.1301,12388.0
2016-07-07 10:50:00,113.74,113.74,113.39,113.4,10136.0,106.1487,106.1487,105.8221,105.8314,10136.0
2016-07-07 11:00:00,113.4,113.66,113.4,113.62,14877.0,105.8314,106.0741,105.8314,106.0367,14877.0
2016-07-07 11:10:00,113.62,113.74,113.55,113.56,26632.0,106.0367,106.1487,105.9714,105.9807,26632.0
2016-07-07 11:20:00,113.6,113.73,113.44,113.73,12834.0,106.0181,106.1394,105.8687,106.1394,12834.0
2016-07-07 11:30:00,113.71,113.93,113.58,113.93,22867.0,106.1207,106.326,105.9994,106.326,22867.0
2016-07-07 11:40:00,113.89,114.06,113.74,113.76,17114.0,106.2887,106.4474,106.1487,106.1674,17114.0
2016-07-07 11:50:00,113.79,113.91,113.75,113.86,10396.0,106.1954,106.3074,106.1581,106.2607,10396.0
2016-07-07 12:00:00,113.88,113.95,113.74,113.87,10571.0,106.2794,106.3447,106.1487,106.27,10571.0
2016-07-07 12:10:00,113.88,114.08,113.88,113.98,8200.0,106.2794,106.466,106.2794,106.3727,8200.0
2016-07-07 12:20:00,113.99,114.09,113.85,113.98,11604.0,106.382,106.4754,106.2514,106.3727,11604.0
2016-07-07 12:30:00,113.98,114.09,113.96,114.0,18383.0,106.3727,106.4754,106.354,106.3914,18383.0
2016-07-07 12:40:00,113.98,113.99,113.85,113.86,7799.0,106.3727,106.382,106.2514,106.2607,7799.0
2016-07-07 12:50:00,113.86,113.87,113.65,113.66,12060.0,106.2607,106.27,106.0647,106.0741,12060.0
2016-07-07 13:00:00,113.68,113.72,113.57,113.62,21705.0,106.0927,106.1301,105.9901,106.0367,21705.0
2016-07-07 13:10:00,113.63,113.75,113.57,113.72,11695.0,106.0461,106.1581,105.9901,106.1301,11695.0
2016-07-07 13:20:00,113.74,113.81,113.68,113.71,10200.0,106.1487,106.2141,106.0927,106.1207,10200.0
2016-07-07 13:30:00,113.69,113.74,113.63,113.63,8025.0,106.1021,106.1487,106.0461,106.0461,8025.0
2016-07-07 13:40:00,113.62,113.62,113.51,113.58,11343.0,106.0367,106.0367,105.9341,105.9994,11343.0
2016-07-07 13:50:00,113.53,113.67,113.46,113.64,8756.0,105.9527,106.0834,105.8874,106.0554,8756.0
2016-07-07 14:00:00,113.65,113.82,113.6,113.6,8876.0,106.0647,106.2234,106.0181,106.0181,8876.0
2016-07-07 14:10:00,113.57,113.59,113.41,113.56,8646.0,105.9901,106.0087,105.8407,105.9807,8646.0
2016-07-07 14:20:00,113.49,113.77,113.48,113.73,15008.0,105.9154,106.1767,105.9061,106.1394,15008.0
2016-07-07 14:30:00,113.76,113.77,113.66,113.69,13081.0,106.1674,106.1767,106.0741,106.1021,13081.0
2016-07-07 14:40:00,113.67,113.7,113.55,113.65,8873.0,106.0834,106.1114,105.9714,106.0647,8873.0
2016-07-07 14:50:00,113.63,113.7,113.55,113.59,12075.0,106.0461,106.1114,105.9714,106.0087,12075.0
2016-07-07 15:00:00,113.6,113.71,113.55,113.7,15108.0,106.0181,106.1207,105.9714,106.1114,15108.0
2016-07-07 15:10:00,113.71,113.78,113.69,113.76,14642.0,106.1207,106.1861,106.1021,106.1674,14642.0
2016-07-07 15:20:00,113.77,113.82,113.74,113.81,13895.0,106.1767,106.2234,106.1487,106.2141,13895.0
2016-07-07 15:30:00,113.82,114.04,113.82,114.04,38131.0,106.2234,106.4287,106.2234,106.4287,38131.0
2016-07-07 15:40:00,114.05,114.14,113.96,114.05,31274.0,106.438,106.522,106.354,106.438,31274.0
2016-07-07 15:50:00,114.05,114.26,114.04,114.25,159525.0,106.438,106.634,106.4287,106.6247,159525.0
2016-07-08 09:30:00,115.0,115.0,113.98,114.78,44636.0,107.6034,107.6034,106.649,107.3976,44636.0
2016-07-08 09:40:00,114.84,115.17,114.82,115.02,25179.0,107.4537,107.7625,107.435,107.6222,25179.0
2016-07-08 09:50:00,115.03,115.15,115.02,115.15,17601.0,107.6315,107.7438,107.6222,107.7438,17601.0
2016-07-08 10:00:00,115.19,115.53,115.1,115.47,29076.0,107.7812,108.0994,107.697,108.0432,29076.0
2016-07-08 10:10:00,115.48,115.74,115.43,115.74,93923.0,108.0526,108.2958,108.0058,108.2958,93923.0
2016-07-08 10:20:00,115.74,115.82,115.56,115.56,27753.0,108.2958,108.3707,108.1274,108.1274,27753.0
2016-07-08 10:30:00,115.59,115.64,115.46,115.56,18324.0,108.1555,108.2023,108.0339,108.1274,18324.0
2016-07-08 10:40:00,115.56,115.76,115.55,115.66,15869.0,108.1274,108.3146,108.1181,108.221,15869.0
2016-07-08 10:50:00,115.69,116.02,115.69,116.01,18657.0,108.2491,108.5578,108.2491,108.5485,18657.0
2016-07-08 11:00:00,116.01,116.03,115.89,115.89,16556.0,108.5485,108.5672,108.4362,108.4362,16556.0
2016-07-08 11:10:00,115.9,115.91,115.62,115.7,25899.0,108.4456,108.4549,108.1836,108.2584,25899.0
2016-07-08 11:20:00,115.71,115.82,115.63,115.79,127995.0,108.2678,108.3707,108.1929,108.3426,127995.0
2016-07-08 11:30:00,115.79,115.86,115.71,115.71,36913.0,108.3426,108.4081,108.2678,108.2678,36913.0
2016-07-08 11:40:00,115.71,115.73,115.48,115.6,16545.0,108.2678,108.2865,108.0526,108.1648,16545.0
2016-07-08 11:50:00,115.62,115.63,115.46,115.57,17774.0,108.1836,108.1929,108.0339,108.1368,17774.0
2016-07-08 12:00:00,115.58,115.6,115.48,115.48,8361.0,108.1461,108.1648,108.0526,108.0526,8361.0
2016-07-08 12:10:00,115.5,115.51,115.4,115.42,8974.0,108.0713,108.0806,107.9777,107.9964,8974.0
2016-07-08 12:20:00,115.45,115.45,115.29,115.29,9857.0,108.0245,108.0245,107.8748,107.8748,9857.0
2016-07-08 12:30:00,115.3,115.39,115.3,115.32,18480.0,107.8841,107.9684,107.8841,107.9029,18480.0
2016-07-08 12:40:00,115.33,115.4,115.33,115.37,7025.0,107.9122,107.9777,107.9122,107.9496,7025.0
2016-07-08 12:50:00,115.37,115.43,115.31,115.32,9775.0,107.9496,108.0058,107.8935,107.9029,9775.0
2016-07-08 13:00:00,115.33,115.47,115.32,115.47,8661.0,107.9122,108.0432,107.9029,108.0432,8661.0
2016-07-08 13:10:00,115.47,115.51,115.38,115.39,9719.0,108.0432,108.0806,107.959,107.9684,9719.0
2016-07-08 13:20:00,115.4,115.49,115.4,115.46,8726.0,107.9777,108.0619,107.9777,108.0339,8726.0
2016-07-08 13:30:00,115.47,115.53,115.46,115.48,12705.0,108.0432,108.0994,108.0339,108.0526,12705.0
2016-07-08 13:40:00,115.49,115.55,115.44,115.48,8314.0,108.0619,108.1181,108.0151,108.0526,8314.0
2016-07-08 13:50:00,115.47,115.49,115.42,115.49,11295.0,108.0432,108.0619,107.9964,108.0619,11295.0
2016-07-08 14:00:00,115.49,115.5,115.37,115.37,16520.0,108.0619,108.0713,107.9496,107.9496,16520.0
2016-07-08 14:10:00,115.36,115.46,115.35,115.46,13265.0,107.9403,108.0339,107.9309,108.0339,13265.0
2016-07-08 14:20:00,115.46,115.51,115.45,115.46,13850.0,108.0339,108.0806,108.0245,108.0339,13850.0
2016-07-08 14:30:00,115.46,115.65,115.46,115.53,24268.0,108.0339,108.2116,108.0339,108.0994,24268.0
2016-07-08 14:40:00,115.52,115.56,115.45,115.47,21754.0,108.09,108.1274,108.0245,108.0432,21754.0
2016-07-08 14:50:00,115.47,115.56,115.4,115.43,15643.0,108.0432,108.1274,107.9777,108.0058,15643.0
2016-07-08 15:00:00,115.44,115.47,115.37,115.47,25633.0,108.0151,108.0432,107.9496,108.0432,25633.0
2016-07-08 15:10:00,115.46,115.5,115.45,115.49,11900.0,108.0339,108.0713,108.0245,108.0619,11900.0
2016-07-08 15:20:00,115.47,115.47,115.35,115.35,20729.0,108.0432,108.0432,107.9309,107.9309,20729.0
2016-07-08 15:30:00,115.34,115.37,115.22,115.25,33824.0,107.9216,107.9496,107.8093,107.8374,33824.0
2016-07-08 15:40:00,115.27,115.3,115.17,115.28,38391.0,107.8561,107.8841,107.7625,107.8654,38391.0
2016-07-08 15:50:00,115.29,115.48,115.28,115.48,110878.0,107.8748,108.0526,107.8654,108.0526,110878.0
2016-07-11 09:30:00,116.05,116.4,115.7,116.1,85797.0,108.5859,108.9134,108.2584,108.6327,85797.0
2016-07-11 09:40:00,116.09,116.25,116.0,116.08,13023.0,108.6233,108.773,108.5391,108.614,13023.0
2016-07-11 09:50:00,116.09,116.11,115.92,115.93,11633.0,108.6233,108.642,108.4643,108.4736,11633.0
2016-07-11 10:00:00,115.93,115.93,115.66,115.78,55720.0,108.4736,108.4736,108.221,108.3333,55720.0
2016-07-11 10:10:00,115.79,115.82,115.54,115.69,38231.0,108.3426,108.3707,108.1087,108.2491,38231.0
2016-07-11 10:20:00,115.67,115.73,115.42,115.5,40836.0,108.2303,108.2865,107.9964,108.0713,40836.0
2016-07-11 10:30:00,115.51,115.56,115.35,115.48,161781.0,108.0806,108.1274,107.9309,108.0526,161781.0
2016-07-11 10:40:00,115.48,115.53,115.38,115.51,17911.0,108.0526,108.0994,107.959,108.0806,17911.0
2016-07-11 10:50:00,115.5,115.62,115.44,115.56,15125.0,108.0713,108.1836,108.0151,108.1274,15125.0
2016-07-11 11:00:00,115.55,115.65,115.54,115.61,17978.0,108.1181,108.2116,108.1087,108.1742,17978.0
2016-07-11 11:10:00,115.62,115.66,115.55,115.56,22648.0,108.1836,108.221,108.1181,108.1274,22648.0
2016-07-11 11:20:00,115.56,115.56,115.43,115.44,23088.0,108.1274,108.1274,108.0058,108.0151,23088.0
2016-07-11 11:30:00,115.47,115.58,115.47,115.53,34519.0,108.0432,108.1461,108.0432,108.0994,34519.0
2016-07-11 11:40:00,115.52,115.56,115.44,115.5,25556.0,108.09,108.1274,108.0151,108.0713,25556.0
2016-07-11 11:50:00,115.53,115.58,115.47,115.57,11250.0,108.0994,108.1461,108.0432,108.1368,11250.0
2016-07-11 12:00:00,115.6,115.63,115.55,115.6,10470.0,108.1648,108.1929,108.1181,108.1648,10470.0
2016-07-11 12:10:00,115.59,115.66,115.52,115.66,14844.0,108.1555,108.221,108.09,108.221,14844.0
2016-07-11 12:20:00,115.64,115.64,115.49,115.53,13856.0,108.2023,108.2023,108.0619,108.0994,13856.0
2016-07-11 12:30:00,115.52,115.63,115.51,115.63,18185.0,108.09,108.1929,108.0806,108.1929,18185.0
2016-07-11 12:40:00,115.65,115.73,115.61,115.7,8696.0,108.2116,108.2865,108.1742,108.2584,8696.0
2016-07-11 12:50:00,115.68,115.73,115.65,115.73,12370.0,108.2397,108.2865,108.2116,108.2865,12370.0
2016-07-11 13:00:00,115.74,115.84,115.7,115.72,23582.0,108.2958,108.3894,108.2584,108.2771,23582.0
2016-07-11 13:10:00,115.72,115.76,115.63,115.7,15383.0,108.2771,108.3146,108.1929,108.2584,15383.0
2016-07-11 13:20:00,115.69,115.7,115.56,115.56,8203.0,108.2491,108.2584,108.1274,108.1274,8203.0
2016-07-11 13:30:00,115.57,115.65,115.54,115.64,8008.0,108.1368,108.2116,108.1087,108.2023,8008.0
2016-07-11 13:40:00,115.6,115.62,115.54,115.59,9606.0,108.1648,108.1836,108.1087,108.1555,9606.0
2016-07-11 13:50:00,115.6,115.62,115.41,115.41,12296.0,108.1648,108.1836,107.9871,107.9871,12296.0
2016-07-11 14:00:00,115.42,115.52,115.35,115.51,21245.0,107.9964,108.09,107.9309,108.0806,21245.0
2016-07-11 14:10:00,115.52,115.54,115.46,115.51,18904.0,108.09,108.1087,108.0339,108.0806,18904.0
2016-07-11 14:20:00,115.51,115.55,115.49,115.51,16550.0,108.0806,108.1181,108.0619,108.0806,16550.0
2016-07-11 14:30:00,115.5,115.55,115.48,115.52,18567.0,108.0713,108.1181,108.0526,108.09,18567.0
2016-07-11 14:40:00,115.52,115.57,115.46,115.49,19036.0,108.09,108.1368,108.0339,108.0619,19036.0
2016-07-11 14:50:00,115.5,115.56,115.5,115.51,31037.0,108.0713,108.1274,108.0713,108.0806,31037.0
2016-07-11 15:00:00,115.52,115.6,115.51,115.59,22658.0,108.09,108.1648,108.0806,108.1555,22658.0
2016-07-11 15:10:00,115.59,115.67,115.57,115.66,36984.0,108.1555,108.2303,108.1368,108.221,36984.0
2016-07-11 15:20:00,115.66,115.7,115.5,115.51,45298.0,108.221,108.2584,108.0713,108.0806,45298.0
2016-07-11 15:30:00,115.52,115.72,115.49,115.71,40374.0,108.09,108.2771,108.0619,108.2678,40374.0
2016-07-11 15:40:00,115.73,115.73,115.61,115.69,37290.0,108.2865,108.2865,108.1742,108.2491,37290.0
2016-07-11 15:50:00,115.69,115.73,115.57,115.63,69399.0,108.2491,108.2865,108.1368,108.1929,69399.0
2016-07-12 09:30:00,116.45,116.61,115.78,115.99,69925.0,108.9602,109.1099,108.3333,108.5298,69925.0
2016-07-12 09:40:00,115.99,116.39,115.93,116.07,49260.0,108.5298,108.904,108.4736,108.6046,49260.0
2016-07-12 09:50:00,116.07,116.2,115.93,115.97,18593.0,108.6046,108.7263,108.4736,108.5111,18593.0
2016-07-12 10:00:00,115.97,115.97,115.64,115.64,26001.0,108.5111,108.5111,108.2023,108.2023,26001.0
2016-07-12 10:10:00,115.68,115.82,115.58,115.58,10780.0,108.2397,108.3707,108.1461,108.1461,10780.0
2016-07-12 10:20:00,115.63,115.85,115.63,115.83,10505.0,108.1929,108.3988,108.1929,108.3801,10505.0
2016-07-12 10:30:00,115.87,115.93,115.59,115.65,29353.0,108.4175,108.4736,108.1555,108.2116,29353.0
2016-07-12 10:40:00,115.65,115.7,115.5,115.65,18445.0,108.2116,108.2584,108.0713,108.2116,18445.0
2016-07-12 10:50:00,115.65,115.86,115.63,115.78,61001.0,108.2116,108.4081,108.1929,108.3333,61001.0
2016-07-12 11:00:00,115.78,115.99,115.75,115.97,11194.0,108.3333,108.5298,108.3052,108.5111,11194.0
2016-07-12 11:10:00,115.97,116.11,115.96,116.1,8941.0,108.5111,108.642,108.5017,108.6327,8941.0
2016-07-12 11:20:00,116.09,116.17,116.02,116.14,11061.0,108.6233,108.6982,108.5578,108.6701,11061.0
2016-07-12 11:30:00,116.13,116.27,116.13,116.25,10240.0,108.6608,108.7918,108.6608,108.773,10240.0
2016-07-12 11:40:00,116.24,116.44,116.24,116.35,17924.0,108.7637,108.9508,108.7637,108.8666,17924.0
2016-07-12 11:50:00,116.35,116.59,116.31,116.56,19821.0,108.8666,109.0912,108.8292,109.0631,19821.0
2016-07-12 12:00:00,116.54,116.61,116.47,116.57,14292.0,109.0444,109.1099,108.9789,109.0725,14292.0
2016-07-12 12:10:00,116.58,116.65,116.5,116.63,9062.0,109.0818,109.1473,109.007,109.1286,9062.0
2016-07-12 12:20:00,116.64,116.71,116.58,116.65,7357.0,109.138,109.2035,109.0818,109.1473,7357.0
2016-07-12 12:30:00,116.62,116.62,116.49,116.54,17564.0,109.1192,109.1192,108.9976,109.0444,17564.0
2016-07-12 12:40:00,116.56,116.62,116.47,116.52,8700.0,109.0631,109.1192,108.9789,109.0257,8700.0
2016-07-12 12:50:00,116.55,116.72,116.5,116.7,68517.0,109.0537,109.2128,109.007,109.1941,68517.0
2016-07-12 13:00:00,116.68,116.72,116.64,116.67,9802.0,109.1754,109.2128,109.138,109.166,9802.0
2016-07-12 13:10:00,116.66,116.71,116.59,116.71,9600.0,109.1567,109.2035,109.0912,109.2035,9600.0
2016-07-12 13:20:00,116.69,116.71,116.63,116.71,8600.0,109.1847,109.2035,109.1286,109.2035,8600.0
2016-07-12 13:30:00,116.71,116.72,116.61,116.63,12918.0,109.2035,109.2128,109.1099,109.1286,12918.0
2016-07-12 13:40:00,116.64,116.64,116.48,116.5,16035.0,109.138,109.138,108.9883,109.007,16035.0
2016-07-12 13:50:00,116.5,116.52,116.34,116.39,14028.0,109.007,109.0257,108.8573,108.904,14028.0
2016-07-12 14:00:00,116.39,116.44,116.35,116.37,18402.0,108.904,108.9508,108.8666,108.8853,18402.0
2016-07-12 14:10:00,116.37,116.6,116.37,116.57,13122.0,108.8853,109.1005,108.8853,109.0725,13122.0
2016-07-12 14:20:00,116.56,116.57,116.44,116.44,12607.0,109.0631,109.0725,108.9508,108.9508,12607.0
2016-07-12 14:30:00,116.44,116.51,116.43,116.45,18901.0,108.9508,109.0163,108.9415,108.9602,18901.0
2016-07-12 14:40:00,116.47,116.66,116.47,116.59,7863.0,108.9789,109.1567,108.9789,109.0912,7863.0
2016-07-12 14:50:00,116.59,116.62,116.43,116.43,11138.0,109.0912,109.1192,108.9415,108.9415,11138.0
2016-07-12 15:00:00,116.45,116.51,116.33,116.33,22440.0,108.9602,109.0163,108.8479,108.8479,22440.0
2016-07-12 15:10:00,116.34,116.4,116.32,116.36,17451.0,108.8573,108.9134,108.8385,108.876,17451.0
2016-07-12 15:20:00,116.38,116.52,116.38,116.46,12188.0,108.8947,109.0257,108.8947,108.9695,12188.0
2016-07-12 15:30:00,116.47,116.48,116.38,116.46,26845.0,108.9789,108.9883,108.8947,108.9695,26845.0
2016-07-12 15:40:00,116.45,116.48,116.34,116.43,29093.0,108.9602,108.9883,108.8573,108.9415,29093.0
2016-07-12 15:50:00,116.42,116.44,116.3,116.34,64106.0,108.9321,108.9508,108.8198,108.8573,64106.0
2016-07-13 09:30:00,116.94,116.97,115.98,116.39,21138.0,109.4187,109.4467,108.5204,108.904,21138.0
2016-07-13 09:40:00,116.37,116.59,116.37,116.49,18120.0,108.8853,109.0912,108.8853,108.9976,18120.0
2016-07-13 09:50:00,116.45,116.55,116.4,116.5,13102.0,108.9602,109.0537,108.9134,109.007,13102.0
2016-07-13 10:00:00,116.47,116.54,116.36,116.53,17828.0,108.9789,109.0444,108.876,109.035,17828.0
2016-07-13 10:10:00,116.5,116.76,116.47,116.55,10171.0,109.007,109.2502,108.9789,109.0537,10171.0
2016-07-13 10:20:00,116.52,116.72,116.51,116.68,9725.0,109.0257,109.2128,109.0163,109.1754,9725.0
2016-07-13 10:30:00,116.69,116.81,116.64,116.7,16228.0,109.1847,109.297,109.138,109.1941,16228.0
2016-07-13 10:40:00,116.7,116.92,116.7,116.85,8897.0,109.1941,109.4,109.1941,109.3345,8897.0
2016-07-13 10:50:00,116.86,116.94,116.83,116.9,7400.0,109.3438,109.4187,109.3157,109.3812,7400.0
2016-07-13 11:00:00,116.89,116.94,116.74,116.8,8420.0,109.3719,109.4187,109.2315,109.2877,8420.0
2016-07-13 11:10:00,116.75,116.86,116.66,116.69,13800.0,109.2409,109.3438,109.1567,109.1847,13800.0
2016-07-13 11:20:00,116.7,116.78,116.64,116.64,19138.0,109.1941,109.269,109.138,109.138,19138.0
2016-07-13 11:30:00,116.61,116.69,116.45,116.45,5258.0,109.1099,109.1847,108.9602,108.9602,5258.0
2016-07-13 11:40:00,116.47,116.49,116.38,116.38,5000.0,108.9789,108.9976,108.8947,108.8947,5000.0
2016-07-13 11:50:00,116.39,116.54,116.35,116.52,6260.0,108.904,109.0444,108.8666,109.0257,6260.0
2016-07-13 12:00:00,116.5,116.55,116.46,116.53,5800.0,109.007,109.0537,108.9695,109.035,5800.0
2016-07-13 12:10:00,116.53,116.61,116.5,116.6,5608.0,109.035,109.1099,109.007,109.1005,5608.0
2016-07-13 12:20:00,116.61,116.63,116.46,116.46,12250.0,109.1099,109.1286,108.9695,108.9695,12250.0
2016-07-13 12:30:00,116.44,116.44,116.35,116.44,6254.0,108.9508,108.9508,108.8666,108.9508,6254.0
2016-07-13 12:40:00,116.44,116.52,116.44,116.46,12909.0,108.9508,109.0257,108.9508,108.9695,12909.0
2016-07-13 12:50:00,116.46,116.47,116.39,116.41,21764.0,108.9695,108.9789,108.904,108.9228,21764.0
2016-07-13 13:00:00,116.4,116.43,116.37,116.41,10767.0,108.9134,108.9415,108.8853,108.9228,10767.0
2016-07-13 13:10:00,116.43,116.46,116.39,116.41,10593.0,108.9415,108.9695,108.904,108.9228,10593.0
2016-07-13 13:20:00,116.41,116.41,116.25,116.26,11978.0,108.9228,108.9228,108.773,108.7824,11978.0
2016-07-13 13:30:00,116.26,116.28,116.19,116.24,15753.0,108.7824,108.8011,108.7169,108.7637,15753.0
2016-07-13 13:40:00,116.25,116.34,116.24,116.32,11830.0,108.773,108.8573,108.7637,108.8385,11830.0
2016-07-13 13:50:00,116.32,116.32,116.12,116.15,16151.0,108.8385,108.8385,108.6514,108.6795,16151.0
2016-07-13 14:00:00,116.16,116.3,116.15,116.28,26210.0,108.6888,108.8198,108.6795,108.8011,26210.0
2016-07-13 14:10:00,116.31,116.35,116.24,116.27,9740.0,108.8292,108.8666,108.7637,108.7918,9740.0
2016-07-13 14:20:00,116.25,116.33,116.21,116.3,11558.0,108.773,108.8479,108.7356,108.8198,11558.0
2016-07-13 14:30:00,116.31,116.33,116.24,116.25,12148.0,108.8292,108.8479,108.7637,108.773,12148.0
2016-07-13 14:40:00,116.25,116.28,116.21,116.27,13103.0,108.773,108.8011,108.7356,108.7918,13103.0
2016-07-13 14:50:00,116.29,116.29,116.14,116.15,12752.0,108.8105,108.8105,108.6701,108.6795,12752.0
2016-07-13 15:00:00,116.17,116.27,116.14,116.23,21935.0,108.6982,108.7918,108.6701,108.7543,21935.0
2016-07-13 15:10:00,116.25,116.25,116.03,116.04,35531.0,108.773,108.773,108.5672,108.5765,35531.0
2016-07-13 15:20:00,116.03,116.05,115.96,116.01,52273.0,108.5672,108.5859,108.5017,108.5485,52273.0
2016-07-13 15:30:00,116.0,116.11,115.97,116.06,30950.0,108.5391,108.642,108.5111,108.5953,30950.0
2016-07-13 15:40:00,116.08,116.13,116.04,116.05,28671.0,108.614,108.6608,108.5765,108.5859,28671.0
2016-07-13 15:50:00,116.04,116.05,115.91,115.92,89537.0,108.5765,108.5859,108.4549,108.4643,89537.0
2016-07-14 09:30:00,116.52,116.6,115.64,116.48,103360.0,109.0257,109.1005,108.2023,108.9883,103360.0
2016-07-14 09:40:00,116.53,116.67,116.31,116.43,30918.0,109.035,109.166,108.8292,108.9415,30918.0
2016-07-14 09:50:00,116.5,116.75,116.48,116.61,26422.0,109.007,109.2409,108.9883,109.1099,26422.0
2016-07-14 10:00:00,116.61,116.83,116.58,116.82,7058.0,109.1099,109.3157,109.0818,109.3064,7058.0
2016-07-14 10:10:00,116.82,116.87,116.68,116.68,9455.0,109.3064,109.3532,109.1754,109.1754,9455.0
2016-07-14 10:20:00,116.72,116.86,116.67,116.81,21724.0,109.2128,109.3438,109.166,109.297,21724.0
2016-07-14 10:30:00,116.79,116.86,116.7,116.8,8808.0,109.2783,109.3438,109.1941,109.2877,8808.0
2016-07-14 10:40:00,116.79,116.81,116.5,116.54,9888.0,109.2783,109.297,109.007,109.0444,9888.0
2016-07-14 10:50:00,116.52,116.62,116.47,116.51,13845.0,109.0257,109.1192,108.9789,109.0163,13845.0
2016-07-14 11:00:00,116.51,116.7,116.51,116.65,8504.0,109.0163,109.1941,109.0163,109.1473,8504.0
2016-07-14 11:10:00,116.66,116.67,116.49,116.51,8520.0,109.1567,109.166,108.9976,109.0163,8520.0
2016-07-14 11:20:00,116.51,116.55,116.38,116.39,16299.0,109.0163,109.0537,108.8947,108.904,16299.0
2016-07-14 11:30:00,116.38,116.39,116.24,116.3,18280.0,108.8947,108.904,108.7637,108.8198,18280.0
2016-07-14 11:40:00,116.3,116.4,116.27,116.33,4761.0,108.8198,108.9134,108.7918,108.8479,4761.0
2016-07-14 11:50:00,116.32,116.32,116.19,116.19,25676.0,108.8385,108.8385,108.7169,108.7169,25676.0
2016-07-14 12:00:00,116.22,116.41,116.22,116.37,11082.0,108.745,108.9228,108.745,108.8853,11082.0
2016-07-14 12:10:00,116.4,116.42,116.35,116.36,8718.0,108.9134,108.9321,108.8666,108.876,8718.0
2016-07-14 12:20:00,116.37,116.41,116.35,116.35,7776.0,108.8853,108.9228,108.8666,108.8666,7776.0
2016-07-14 12:30:00,116.36,116.42,116.3,116.37,10404.0,108.876,108.9321,108.8198,108.8853,10404.0
2016-07-14 12:40:00,116.34,116.41,116.34,116.39,5030.0,108.8573,108.9228,108.8573,108.904,5030.0
2016-07-14 12:50:00,116.4,116.5,116.37,116.5,7028.0,108.9134,109.007,108.8853,109.007,7028.0
2016-07-14 13:00:00,116.5,116.5,116.23,116.26,5539.0,109.007,109.007,108.7543,108.7824,5539.0
2016-07-14 13:10:00,116.25,116.26,116.05,116.1,7226.0,108.773,108.7824,108.5859,108.6327,7226.0
2016-07-14 13:20:00,116.16,116.18,116.13,116.14,6275.0,108.6888,108.7075,108.6608,108.6701,6275.0
2016-07-14 13:30:00,116.14,116.29,116.12,116.29,6250.0,108.6701,108.8105,108.6514,108.8105,6250.0
2016-07-14 13:40:00,116.28,116.3,116.23,116.3,6931.0,108.8011,108.8198,108.7543,108.8198,6931.0
2016-07-14 13:50:00,116.29,116.34,116.23,116.29,14057.0,108.8105,108.8573,108.7543,108.8105,14057.0
2016-07-14 14:00:00,116.31,116.35,116.26,116.34,7860.0,108.8292,108.8666,108.7824,108.8573,7860.0
2016-07-14 14:10:00,116.34,116.5,116.34,116.46,6912.0,108.8573,109.007,108.8573,108.9695,6912.0
2016-07-14 14:20:00,116.47,116.52,116.45,116.52,5277.0,108.9789,109.0257,108.9602,109.0257,5277.0
2016-07-14 14:30:00,116.51,116.61,116.45,116.58,9314.0,109.0163,109.1099,108.9602,109.0818,9314.0
2016-07-14 14:40:00,116.59,116.64,116.53,116.58,7203.0,109.0912,109.138,109.035,109.0818,7203.0
2016-07-14 14:50:00,116.6,116.63,116.54,116.61,9319.0,109.1005,109.1286,109.0444,109.1099,9319.0
2016-07-14 15:00:00,116.6,116.67,116.56,116.65,12088.0,109.1005,109.166,109.0631,109.1473,12088.0
2016-07-14 15:10:00,116.66,116.69,116.54,116.63,15312.0,109.1567,109.1847,109.0444,109.1286,15312.0
2016-07-14 15:20:00,116.64,116.72,116.61,116.66,18328.0,109.138,109.2128,109.1099,109.1567,18328.0
2016-07-14 15:30:00,116.67,116.69,116.52,116.52,24833.0,109.166,109.1847,109.0257,109.0257,24833.0
2016-07-14 15:40:00,116.53,116.55,116.36,116.41,30354.0,109.035,109.0537,108.876,108.9228,30354.0
2016-07-14 15:50:00,116.43,116.49,116.29,116.38,75148.0,108.9415,108.9976,108.8105,108.8947,75148.0
2016-07-15 09:30:00,116.58,116.58,115.67,115.67,176887.0,109.0818,109.0818,108.2303,108.2303,176887.0
2016-07-15 09:40:00,115.65,115.91,115.34,115.53,116202.0,108.2116,108.4549,107.9216,108.0994,116202.0
2016-07-15 09:50:00,115.57,115.58,114.88,114.92,46772.0,108.1368,108.1461,107.4912,107.5286,46772.0
2016-07-15 10:00:00,114.92,115.21,114.91,115.13,57669.0,107.5286,107.7999,107.5192,107.7251,57669.0
2016-07-15 10:10:00,115.11,115.14,114.74,114.79,56330.0,107.7064,107.7344,107.3602,107.4069,56330.0
2016-07-15 10:20:00,114.79,114.99,114.46,114.48,82295.0,107.4069,107.5941,107.0982,107.1169,82295.0
2016-07-15 10:30:00,114.48,114.94,114.48,114.85,54669.0,107.1169,107.5473,107.1169,107.4631,54669.0
2016-07-15 10:40:00,114.86,114.87,114.62,114.86,39056.0,107.4724,107.4818,107.2479,107.4724,39056.0
2016-07-15 10:50:00,114.85,114.93,114.77,114.88,33045.0,107.4631,107.5379,107.3882,107.4912,33045.0
2016-07-15 11:00:00,114.89,114.95,114.65,114.72,65050.0,107.5005,107.5567,107.276,107.3414,65050.0
2016-07-15 11:10:00,114.72,114.86,114.71,114.73,26857.0,107.3414,107.4724,107.3321,107.3508,26857.0
2016-07-15 11:20:00,114.73,114.87,114.71,114.8,29609.0,107.3508,107.4818,107.3321,107.4163,29609.0
2016-07-15 11:30:00,114.81,114.83,114.75,114.75,15764.0,107.4257,107.4444,107.3695,107.3695,15764.0
2016-07-15 11:40:00,114.73,114.76,114.66,114.66,16331.0,107.3508,107.3789,107.2853,107.2853,16331.0
2016-07-15 11:50:00,114.65,114.9,114.65,114.88,25644.0,107.276,107.5099,107.276,107.4912,25644.0
2016-07-15 12:00:00,114.88,114.91,114.79,114.87,21885.0,107.4912,107.5192,107.4069,107.4818,21885.0
2016-07-15 12:10:00,114.87,114.9,114.72,114.75,21248.0,107.4818,107.5099,107.3414,107.3695,21248.0
2016-07-15 12:20:00,114.77,114.85,114.71,114.77,11170.0,107.3882,107.4631,107.3321,107.3882,11170.0
2016-07-15 12:30:00,114.77,114.82,114.68,114.73,28044.0,107.3882,107.435,107.304,107.3508,28044.0
2016-07-15 12:40:00,114.72,114.77,114.67,114.74,11658.0,107.3414,107.3882,107.2947,107.3602,11658.0
2016-07-15 12:50:00,114.73,114.92,114.69,114.79,9907.0,107.3508,107.5286,107.3134,107.4069,9907.0
2016-07-15 13:00:00,114.8,115.02,114.8,115.01,27222.0,107.4163,107.6222,107.4163,107.6128,27222.0
2016-07-15 13:10:00,115.02,115.14,115.02,115.07,9889.0,107.6222,107.7344,107.6222,107.6689,9889.0
2016-07-15 13:20:00,115.09,115.2,115.09,115.13,18248.0,107.6877,107.7906,107.6877,107.7251,18248.0
2016-07-15 13:30:00,115.16,115.16,115.03,115.08,13703.0,107.7531,107.7531,107.6315,107.6783,13703.0
2016-07-15 13:40:00,115.07,115.12,115.04,115.07,8108.0,107.6689,107.7157,107.6409,107.6689,8108.0
2016-07-15 13:50:00,115.05,115.11,115.05,115.1,9028.0,107.6502,107.7064,107.6502,107.697,9028.0
2016-07-15 14:00:00,115.14,115.15,115.02,115.05,7121.0,107.7344,107.7438,107.6222,107.6502,7121.0
2016-07-15 14:10:00,115.04,115.1,115.02,115.06,13738.0,107.6409,107.697,107.6222,107.6596,13738.0
2016-07-15 14:20:00,115.06,115.06,114.8,114.8,31615.0,107.6596,107.6596,107.4163,107.4163,31615.0
2016-07-15 14:30:00,114.83,114.92,114.77,114.79,49720.0,107.4444,107.5286,107.3882,107.4069,49720.0
2016-07-15 14:40:00,114.8,114.85,114.74,114.83,48685.0,107.4163,107.4631,107.3602,107.4444,48685.0
2016-07-15 14:50:00,114.83,114.88,114.8,114.8,35706.0,107.4444,107.4912,107.4163,107.4163,35706.0
2016-07-15 15:00:00,114.81,114.88,114.78,114.79,61483.0,107.4257,107.4912,107.3976,107.4069,61483.0
2016-07-15 15:10:00,114.79,114.79,114.71,114.71,27095.0,107.4069,107.4069,107.3321,107.3321,27095.0
2016-07-15 15:20:00,114.71,114.84,114.69,114.77,49789.0,107.3321,107.4537,107.3134,107.3882,49789.0
2016-07-15 15:30:00,114.77,114.96,114.77,114.92,68510.0,107.3882,107.566,107.3882,107.5286,68510.0
2016-07-15 15:40:00,114.91,114.93,114.82,114.82,98833.0,107.5192,107.5379,107.435,107.435,98833.0
2016-07-15 15:50:00,114.84,115.01,114.84,114.98,170817.0,107.4537,107.6128,107.4537,107.5847,170817.0
2016-07-18 09:30:00,114.89,115.39,114.55,115.23,30711.0,107.5005,107.9684,107.1824,107.8186,30711.0
2016-07-18 09:40:00,115.25,115.44,115.24,115.28,13295.0,107.8374,108.0151,107.828,107.8654,13295.0
2016-07-18 09:50:00,115.25,115.42,115.25,115.42,10028.0,107.8374,107.9964,107.8374,107.9964,10028.0
2016-07-18 10:00:00,115.45,115.63,115.18,115.27,38180.0,108.0245,108.1929,107.7719,107.8561,38180.0
2016-07-18 10:10:00,115.26,115.46,115.19,115.43,28483.0,107.8467,108.0339,107.7812,108.0058,28483.0
2016-07-18 10:20:00,115.42,115.56,115.36,115.4,11809.0,107.9964,108.1274,107.9403,107.9777,11809.0
2016-07-18 10:30:00,115.43,115.69,115.43,115.56,22196.0,108.0058,108.2491,108.0058,108.1274,22196.0
2016-07-18 10:40:00,115.53,115.6,115.47,115.51,7166.0,108.0994,108.1648,108.0432,108.0806,7166.0
2016-07-18 10:50:00,115.52,115.6,115.5,115.53,7327.0,108.09,108.1648,108.0713,108.0994,7327.0
2016-07-18 11:00:00,115.52,115.74,115.51,115.74,7384.0,108.09,108.2958,108.0806,108.2958,7384.0
2016-07-18 11:10:00,115.75,115.75,115.58,115.59,12890.0,108.3052,108.3052,108.1461,108.1555,12890.0
2016-07-18 11:20:00,115.63,115.68,115.58,115.63,6890.0,108.1929,108.2397,108.1461,108.1929,6890.0
2016-07-18 11:30:00,115.63,115.63,115.51,115.61,7911.0,108.1929,108.1929,108.0806,108.1742,7911.0
2016-07-18 11:40:00,115.6,115.61,115.51,115.54,9395.0,108.1648,108.1742,108.0806,108.1087,9395.0
2016-07-18 11:50:00,115.57,115.63,115.5,115.53,9851.0,108.1368,108.1929,108.0713,108.0994,9851.0
2016-07-18 12:00:00,115.53,115.53,115.4,115.42,7364.0,108.0994,108.0994,107.9777,107.9964,7364.0
2016-07-18 12:10:00,115.45,115.46,115.36,115.36,5264.0,108.0245,108.0339,107.9403,107.9403,5264.0
2016-07-18 12:20:00,115.33,115.36,115.26,115.3,5777.0,107.9122,107.9403,107.8467,107.8841,5777.0
2016-07-18 12:30:00,115.25,115.26,115.17,115.19,5489.0,107.8374,107.8467,107.7625,107.7812,5489.0
2016-07-18 12:40:00,115.18,115.18,115.04,115.08,13843.0,107.7719,107.7719,107.6409,107.6783,13843.0
2016-07-18 12:50:00,115.07,115.11,115.03,115.08,6396.0,107.6689,107.7064,107.6315,107.6783,6396.0
2016-07-18 13:00:00,115.09,115.15,115.05,115.13,14730.0,107.6877,107.7438,107.6502,107.7251,14730.0
2016-07-18 13:10:00,115.13,115.13,114.94,115.02,17117.0,107.7251,107.7251,107.5473,107.6222,17117.0
2016-07-18 13:20:00,115.02,115.1,114.99,115.1,7868.0,107.6222,107.697,107.5941,107.697,7868.0
2016-07-18 13:30:00,115.11,115.25,115.09,115.25,10256.0,107.7064,107.8374,107.6877,107.8374,10256.0
2016-07-18 13:40:00,115.25,115.26,115.19,115.22,5465.0,107.8374,107.8467,107.7812,107.8093,5465.0
2016-07-18 13:50:00,115.23,115.24,115.18,115.2,4231.0,107.8186,107.828,107.7719,107.7906,4231.0
2016-07-18 14:00:00,115.2,115.31,115.2,115.28,8146.0,107.7906,107.8935,107.7906,107.8654,8146.0
2016-07-18 14:10:00,115.29,115.3,115.1,115.14,10838.0,107.8748,107.8841,107.697,107.7344,10838.0
2016-07-18 14:20:00,115.15,115.24,115.14,115.24,8417.0,107.7438,107.828,107.7344,107.828,8417.0
2016-07-18 14:30:00,115.24,115.31,115.18,115.28,13637.0,107.828,107.8935,107.7719,107.8654,13637.0
2016-07-18 14:40:00,115.28,115.42,115.28,115.4,13950.0,107.8654,107.9964,107.8654,107.9777,13950.0
2016-07-18 14:50:00,115.42,115.46,115.37,115.42,12952.0,107.9964,108.0339,107.9496,107.9964,12952.0
2016-07-18 15:00:00,115.41,115.42,115.15,115.15,11581.0,107.9871,107.9964,107.7438,107.7438,11581.0
2016-07-18 15:10:00,115.15,115.32,115.15,115.3,12017.0,107.7438,107.9029,107.7438,107.8841,12017.0
2016-07-18 15:20:00,115.28,115.28,115.19,115.23,8814.0,107.8654,107.8654,107.7812,107.8186,8814.0
2016-07-18 15:30:00,115.22,115.36,115.22,115.35,21656.0,107.8093,107.9403,107.8093,107.9309,21656.0
2016-07-18 15:40:00,115.35,115.41,115.33,115.34,25816.0,107.9309,107.9871,107.9122,107.9216,25816.0
2016-07-18 15:50:00,115.35,115.35,115.22,115.26,45526.0,107.9309,107.9309,107.8093,107.8467,45526.0
2016-07-19 09:30:00,115.07,115.49,114.96,115.26,17370.0,107.6689,108.0619,107.566,107.8467,17370.0
2016-07-19 09:40:00,115.33,115.33,114.93,115.02,8300.0,107.9122,107.9122,107.5379,107.6222,8300.0
2016-07-19 09:50:00,114.96,115.06,114.93,115.02,17129.0,107.566,107.6596,107.5379,107.6222,17129.0
2016-07-19 10:00:00,115.04,115.12,114.94,115.09,8596.0,107.6409,107.7157,107.5473,107.6877,8596.0
2016-07-19 10:10:00,115.09,115.14,114.95,115.01,11973.0,107.6877,107.7344,107.5567,107.6128,11973.0
2016-07-19 10:20:00,114.99,115.06,114.94,115.02,11583.0,107.5941,107.6596,107.5473,107.6222,11583.0
2016-07-19 10:30:00,115.04,115.1,114.94,114.95,8000.0,107.6409,107.697,107.5473,107.5567,8000.0
2016-07-19 10:40:00,114.95,114.99,114.84,114.9,13726.0,107.5567,107.5941,107.4537,107.5099,13726.0
2016-07-19 10:50:00,114.91,115.1,114.9,115.06,15700.0,107.5192,107.697,107.5099,107.6596,15700.0
2016-07-19 11:00:00,115.07,115.14,115.05,115.07,20244.0,107.6689,107.7344,107.6502,107.6689,20244.0
2016-07-19 11:10:00,115.07,115.12,115.04,115.1,8680.0,107.6689,107.7157,107.6409,107.697,8680.0
2016-07-19 11:20:00,115.1,115.1,114.97,115.0,12516.0,107.697,107.697,107.5754,107.6034,12516.0
2016-07-19 11:30:00,115.0,115.09,115.0,115.03,4800.0,107.6034,107.6877,107.6034,107.6315,4800.0
2016-07-19 11:40:00,115.04,115.05,114.87,114.99,16654.0,107.6409,107.6502,107.4818,107.5941,16654.0
2016-07-19 11:50:00,114.99,115.0,114.91,114.92,13979.0,107.5941,107.6034,107.5192,107.5286,13979.0
2016-07-19 12:00:00,114.87,114.88,114.82,114.84,8880.0,107.4818,107.4912,107.435,107.4537,8880.0
2016-07-19 12:10:00,114.84,114.93,114.83,114.91,6030.0,107.4537,107.5379,107.4444,107.5192,6030.0
2016-07-19 12:20:00,114.92,114.94,114.88,114.88,7013.0,107.5286,107.5473,107.4912,107.4912,7013.0
2016-07-19 12:30:00,114.87,114.89,114.82,114.83,9890.0,107.4818,107.5005,107.435,107.4444,9890.0
2016-07-19 12:40:00,114.81,114.91,114.79,114.91,7563.0,107.4257,107.5192,107.4069,107.5192,7563.0
2016-07-19 12:50:00,114.99,115.02,114.9,114.94,8729.0,107.5941,107.6222,107.5099,107.5473,8729.0
2016-07-19 13:00:00,114.9,114.93,114.88,114.89,3800.0,107.5099,107.5379,107.4912,107.5005,3800.0
2016-07-19 13:10:00,114.89,114.9,114.79,114.8,9017.0,107.5005,107.5099,107.4069,107.4163,9017.0
2016-07-19 13:20:00,114.78,114.83,114.78,114.8,8264.0,107.3976,107.4444,107.3976,107.4163,8264.0
2016-07-19 13:30:00,114.78,114.86,114.76,114.78,6149.0,107.3976,107.4724,107.3789,107.3976,6149.0
2016-07-19 13:40:00,114.79,114.85,114.76,114.82,17360.0,107.4069,107.4631,107.3789,107.435,17360.0
2016-07-19 13:50:00,114.83,114.9,114.83,114.85,4525.0,107.4444,107.5099,107.4444,107.4631,4525.0
2016-07-19 14:00:00,114.85,114.96,114.84,114.93,4649.0,107.4631,107.566,107.4537,107.5379,4649.0
2016-07-19 14:10:00,114.96,114.98,114.93,114.96,11947.0,107.566,107.5847,107.5379,107.566,11947.0
2016-07-19 14:20:00,114.96,114.97,114.91,114.96,8427.0,107.566,107.5754,107.5192,107.566,8427.0
2016-07-19 14:30:00,114.96,114.98,114.92,114.94,8185.0,107.566,107.5847,107.5286,107.5473,8185.0
2016-07-19 14:40:00,114.97,115.0,114.91,114.91,14550.0,107.5754,107.6034,107.5192,107.5192,14550.0
2016-07-19 14:50:00,114.91,114.98,114.91,114.92,9600.0,107.5192,107.5847,107.5192,107.5286,9600.0
2016-07-19 15:00:00,114.93,114.93,114.79,114.79,14204.0,107.5379,107.5379,107.4069,107.4069,14204.0
2016-07-19 15:10:00,114.8,114.8,114.72,114.77,31070.0,107.4163,107.4163,107.3414,107.3882,31070.0
2016-07-19 15:20:00,114.78,114.8,114.7,114.71,23767.0,107.3976,107.4163,107.3227,107.3321,23767.0
2016-07-19 15:30:00,114.71,114.71,114.56,114.63,88030.0,107.3321,107.3321,107.1917,107.2572,88030.0
2016-07-19 15:40:00,114.62,114.65,114.59,114.59,49442.0,107.2479,107.276,107.2198,107.2198,49442.0
2016-07-19 15:50:00,114.59,114.79,114.59,114.78,66964.0,107.2198,107.4069,107.2198,107.3976,66964.0
2016-07-20 09:30:00,112.78,115.29,112.72,114.86,37552.0,105.5262,107.8748,105.4701,107.4724,37552.0
2016-07-20 09:40:00,114.86,114.86,114.54,114.58,63957.0,107.4724,107.4724,107.173,107.2105,63957.0
2016-07-20 09:50:00,114.52,114.63,114.22,114.3,64152.0,107.1543,107.2572,106.8736,106.9485,64152.0
2016-07-20 10:00:00,114.29,114.35,114.11,114.2,40439.0,106.9391,106.9952,106.7707,106.8549,40439.0
2016-07-20 10:10:00,114.23,114.5,114.19,114.33,36952.0,106.883,107.1356,106.8455,106.9765,36952.0
2016-07-20 10:20:00,114.36,114.47,114.27,114.4,40760.0,107.0046,107.1075,106.9204,107.042,40760.0
2016-07-20 10:30:00,114.4,114.85,114.35,114.78,27871.0,107.042,107.4631,106.9952,107.3976,27871.0
2016-07-20 10:40:00,114.79,114.81,114.54,114.58,52126.0,107.4069,107.4257,107.173,107.2105,52126.0
2016-07-20 10:50:00,114.58,114.81,114.49,114.74,41932.0,107.2105,107.4257,107.1262,107.3602,41932.0
2016-07-20 11:00:00,114.75,114.76,114.58,114.64,28415.0,107.3695,107.3789,107.2105,107.2666,28415.0
2016-07-20 11:10:00,114.64,114.69,114.57,114.63,31180.0,107.2666,107.3134,107.2011,107.2572,31180.0
2016-07-20 11:20:00,114.61,114.67,114.54,114.66,20167.0,107.2385,107.2947,107.173,107.2853,20167.0
2016-07-20 11:30:00,114.64,114.66,114.52,114.57,30960.0,107.2666,107.2853,107.1543,107.2011,30960.0
2016-07-20 11:40:00,114.59,114.64,114.57,114.62,9124.0,107.2198,107.2666,107.2011,107.2479,9124.0
2016-07-20 11:50:00,114.62,114.68,114.53,114.58,38157.0,107.2479,107.304,107.1637,107.2105,38157.0
2016-07-20 12:00:00,114.58,114.69,114.55,114.61,59076.0,107.2105,107.3134,107.1824,107.2385,59076.0
2016-07-20 12:10:00,114.6,114.69,114.52,114.53,33073.0,107.2292,107.3134,107.1543,107.1637,33073.0
2016-07-20 12:20:00,114.54,114.6,114.48,114.5,38524.0,107.173,107.2292,107.1169,107.1356,38524.0
2016-07-20 12:30:00,114.53,114.57,114.49,114.5,17791.0,107.1637,107.2011,107.1262,107.1356,17791.0
2016-07-20 12:40:00,114.52,114.55,114.48,114.53,19889.0,107.1543,107.1824,107.1169,107.1637,19889.0
2016-07-20 12:50:00,114.53,114.55,114.47,114.51,20806.0,107.1637,107.1824,107.1075,107.145,20806.0
2016-07-20 13:00:00,114.51,114.54,114.47,114.48,11979.0,107.145,107.173,107.1075,107.1169,11979.0
2016-07-20 13:10:00,114.48,114.54,114.37,114.45,27610.0,107.1169,107.173,107.014,107.0888,27610.0
2016-07-20 13:20:00,114.44,114.67,114.38,114.66,33513.0,107.0795,107.2947,107.0233,107.2853,33513.0
2016-07-20 13:30:00,114.69,114.83,114.69,114.79,9411.0,107.3134,107.4444,107.3134,107.4069,9411.0
2016-07-20 13:40:00,114.79,114.86,114.79,114.85,9163.0,107.4069,107.4724,107.4069,107.4631,9163.0
2016-07-20 13:50:00,114.84,114.87,114.81,114.87,12147.0,107.4537,107.4818,107.4257,107.4818,12147.0
2016-07-20 14:00:00,114.88,115.02,114.87,115.02,18435.0,107.4912,107.6222,107.4818,107.6222,18435.0
2016-07-20 14:10:00,115.02,115.03,115.0,115.02,11259.0,107.6222,107.6315,107.6034,107.6222,11259.0
2016-07-20 14:20:00,115.0,115.07,114.97,114.99,27003.0,107.6034,107.6689,107.5754,107.5941,27003.0
2016-07-20 14:30:00,114.99,115.02,114.91,114.95,17360.0,107.5941,107.6222,107.5192,107.5567,17360.0
2016-07-20 14:40:00,114.95,114.97,114.9,114.96,18084.0,107.5567,107.5754,107.5099,107.566,18084.0
2016-07-20 14:50:00,114.96,115.0,114.85,114.86,16125.0,107.566,107.6034,107.4631,107.4724,16125.0
2016-07-20 15:00:00,114.85,114.91,114.84,114.91,26270.0,107.4631,107.5192,107.4537,107.5192,26270.0
2016-07-20 15:10:00,114.9,114.92,114.78,114.89,42815.0,107.5099,107.5286,107.3976,107.5005,42815.0
2016-07-20 15:20:00,114.91,114.93,114.84,114.87,27987.0,107.5192,107.5379,107.4537,107.4818,27987.0
2016-07-20 15:30:00,114.87,114.97,114.86,114.94,25380.0,107.4818,107.5754,107.4724,107.5473,25380.0
2016-07-20 15:40:00,114.95,114.95,114.87,114.87,42032.0,107.5567,107.5567,107.4818,107.4818,42032.0
2016-07-20 15:50:00,114.88,114.9,114.75,114.8,103298.0,107.4912,107.5099,107.3695,107.4163,103298.0
2016-07-21 09:30:00,114.48,114.49,114.05,114.28,26807.0,107.1169,107.1262,106.7145,106.9297,26807.0
2016-07-21 09:40:00,114.33,114.37,114.27,114.34,8149.0,106.9765,107.014,106.9204,106.9859,8149.0
2016-07-21 09:50:00,114.36,114.36,114.15,114.16,23360.0,107.0046,107.0046,106.8081,106.8175,23360.0
2016-07-21 10:00:00,114.2,114.2,114.0,114.0,11765.0,106.8549,106.8549,106.6678,106.6678,11765.0
2016-07-21 10:10:00,114.01,114.03,113.94,114.02,16370.0,106.6771,106.6958,106.6116,106.6865,16370.0
2016-07-21 10:20:00,114.01,114.01,113.89,113.91,13444.0,106.6771,106.6771,106.5648,106.5835,13444.0
2016-07-21 10:30:00,113.91,113.98,113.75,113.77,26182.0,106.5835,106.649,106.4338,106.4526,26182.0
2016-07-21 10:40:00,113.78,113.89,113.74,113.84,16803.0,106.4619,106.5648,106.4245,106.518,16803.0
2016-07-21 10:50:00,113.86,113.92,113.83,113.83,9696.0,106.5368,106.5929,106.5087,106.5087,9696.0
2016-07-21 11:00:00,113.84,113.87,113.8,113.82,30530.0,106.518,106.5461,106.4806,106.4993,30530.0
2016-07-21 11:10:00,113.81,113.87,113.76,113.8,13153.0,106.49,106.5461,106.4432,106.4806,13153.0
2016-07-21 11:20:00,113.8,113.8,113.67,113.7,12096.0,106.4806,106.4806,106.359,106.3871,12096.0
2016-07-21 11:30:00,113.71,113.71,113.58,113.59,7300.0,106.3964,106.3964,106.2748,106.2841,7300.0
2016-07-21 11:40:00,113.59,113.61,113.26,113.32,22201.0,106.2841,106.3028,105.9754,106.0315,22201.0
2016-07-21 11:50:00,113.32,113.32,113.09,113.32,46838.0,106.0315,106.0315,105.8163,106.0315,46838.0
2016-07-21 12:00:00,113.32,113.35,113.24,113.34,11307.0,106.0315,106.0596,105.9566,106.0502,11307.0
2016-07-21 12:10:00,113.35,113.41,113.32,113.34,14115.0,106.0596,106.1157,106.0315,106.0502,14115.0
2016-07-21 12:20:00,113.33,113.52,113.28,113.5,8738.0,106.0409,106.2186,105.9941,106.1999,8738.0
2016-07-21 12:30:00,113.49,113.53,113.4,113.49,18699.0,106.1906,106.228,106.1063,106.1906,18699.0
2016-07-21 12:40:00,113.49,113.51,113.36,113.38,8142.0,106.1906,106.2093,106.0689,106.0876,8142.0
2016-07-21 12:50:00,113.39,113.48,113.37,113.39,11921.0,106.097,106.1812,106.0783,106.097,11921.0
2016-07-21 13:00:00,113.38,113.38,113.3,113.35,7060.0,106.0876,106.0876,106.0128,106.0596,7060.0
2016-07-21 13:10:00,113.35,113.35,113.3,113.31,7334.0,106.0596,106.0596,106.0128,106.0221,7334.0
2016-07-21 13:20:00,113.31,113.35,113.3,113.3,6314.0,106.0221,106.0596,106.0128,106.0128,6314.0
2016-07-21 13:30:00,113.31,113.31,113.27,113.29,6247.0,106.0221,106.0221,105.9847,106.0034,6247.0
2016-07-21 13:40:00,113.29,113.31,113.2,113.2,7465.0,106.0034,106.0221,105.9192,105.9192,7465.0
2016-07-21 13:50:00,113.18,113.2,113.12,113.16,7800.0,105.9005,105.9192,105.8444,105.8818,7800.0
2016-07-21 14:00:00,113.17,113.19,113.06,113.06,14087.0,105.8911,105.9099,105.7882,105.7882,14087.0
2016-07-21 14:10:00,113.06,113.06,112.94,113.0,13829.0,105.7882,105.7882,105.6759,105.7321,13829.0
2016-07-21 14:20:00,112.99,113.12,112.99,113.05,10842.0,105.7227,105.8444,105.7227,105.7789,10842.0
2016-07-21 14:30:00,113.06,113.1,113.04,113.1,4570.0,105.7882,105.8256,105.7695,105.8256,4570.0
2016-07-21 14:40:00,113.11,113.12,112.88,112.93,18801.0,105.835,105.8444,105.6198,105.6666,18801.0
2016-07-21 14:50:00,112.95,112.96,112.87,112.88,20534.0,105.6853,105.6946,105.6104,105.6198,20534.0
2016-07-21 15:00:00,112.89,112.89,112.77,112.79,17253.0,105.6292,105.6292,105.5169,105.5356,17253.0
2016-07-21 15:10:00,112.78,112.85,112.71,112.85,16453.0,105.5262,105.5917,105.4607,105.5917,16453.0
2016-07-21 15:20:00,112.86,112.94,112.82,112.93,28187.0,105.6011,105.6759,105.5637,105.6666,28187.0
2016-07-21 15:30:00,112.93,113.0,112.88,112.94,27901.0,105.6666,105.7321,105.6198,105.6759,27901.0
2016-07-21 15:40:00,112.97,113.14,112.95,113.1,35128.0,105.704,105.8631,105.6853,105.8256,35128.0
2016-07-21 15:50:00,113.11,113.2,113.05,113.2,91020.0,105.835,105.9192,105.7789,105.9192,91020.0
2016-07-22 09:30:00,113.59,114.1,112.99,113.31,33471.0,106.2841,106.7613,105.7227,106.0221,33471.0
2016-07-22 09:40:00,113.34,113.62,113.25,113.55,11276.0,106.0502,106.3122,105.966,106.2467,11276.0
2016-07-22 09:50:00,113.52,113.68,113.45,113.59,6150.0,106.2186,106.3683,106.1531,106.2841,6150.0
2016-07-22 10:00:00,113.54,113.91,113.54,113.88,12924.0,106.2373,106.5835,106.2373,106.5555,12924.0
2016-07-22 10:10:00,113.88,113.93,113.76,113.88,8400.0,106.5555,106.6023,106.4432,106.5555,8400.0
2016-07-22 10:20:00,113.88,114.04,113.85,113.86,8480.0,106.5555,106.7052,106.5274,106.5368,8480.0
2016-07-22 10:30:00,113.78,114.06,113.77,114.06,10400.0,106.4619,106.7239,106.4526,106.7239,10400.0
2016-07-22 10:40:00,114.05,114.12,114.0,114.12,5200.0,106.7145,106.78,106.6678,106.78,5200.0
2016-07-22 10:50:00,114.08,114.14,114.05,114.05,8746.0,106.7426,106.7988,106.7145,106.7145,8746.0
2016-07-22 11:00:00,114.05,114.06,113.94,114.01,9443.0,106.7145,106.7239,106.6116,106.6771,9443.0
2016-07-22 11:10:00,114.0,114.0,113.83,113.83,5235.0,106.6678,106.6678,106.5087,106.5087,5235.0
2016-07-22 11:20:00,113.8,114.06,113.8,114.05,5575.0,106.4806,106.7239,106.4806,106.7145,5575.0
2016-07-22 11:30:00,114.05,114.07,113.99,113.99,5172.0,106.7145,106.7333,106.6584,106.6584,5172.0
2016-07-22 11:40:00,114.01,114.22,114.0,114.17,5200.0,106.6771,106.8736,106.6678,106.8268,5200.0
2016-07-22 11:50:00,114.17,114.28,114.17,114.24,7455.0,106.8268,106.9297,106.8268,106.8923,7455.0
2016-07-22 12:00:00,114.23,114.29,114.19,114.21,8013.0,106.883,106.9391,106.8455,106.8643,8013.0
2016-07-22 12:10:00,114.16,114.2,114.1,114.12,7176.0,106.8175,106.8549,106.7613,106.78,7176.0
2016-07-22 12:20:00,114.14,114.24,114.14,114.21,9452.0,106.7988,106.8923,106.7988,106.8643,9452.0
2016-07-22 12:30:00,114.21,114.22,114.16,114.17,2200.0,106.8643,106.8736,106.8175,106.8268,2200.0
2016-07-22 12:40:00,114.18,114.33,114.15,114.33,4469.0,106.8362,106.9765,106.8081,106.9765,4469.0
2016-07-22 12:50:00,114.29,114.32,114.25,114.27,3855.0,106.9391,106.9672,106.9017,106.9204,3855.0
2016-07-22 13:00:00,114.25,114.26,114.22,114.22,2000.0,106.9017,106.911,106.8736,106.8736,2000.0
2016-07-22 13:10:00,114.25,114.27,114.21,114.25,5300.0,106.9017,106.9204,106.8643,106.9017,5300.0
2016-07-22 13:20:00,114.26,114.33,114.26,114.31,7236.0,106.911,106.9765,106.911,106.9578,7236.0
2016-07-22 13:30:00,114.34,114.34,114.19,114.21,4585.0,106.9859,106.9859,106.8455,106.8643,4585.0
2016-07-22 13:40:00,114.2,114.23,114.16,114.16,5798.0,106.8549,106.883,106.8175,106.8175,5798.0
2016-07-22 13:50:00,114.2,114.29,114.2,114.24,8244.0,106.8549,106.9391,106.8549,106.8923,8244.0
2016-07-22 14:00:00,114.25,114.25,114.19,114.23,5500.0,106.9017,106.9017,106.8455,106.883,5500.0
2016-07-22 14:10:00,114.23,114.23,114.16,114.19,3300.0,106.883,106.883,106.8175,106.8455,3300.0
2016-07-22 14:20:00,114.19,114.19,114.1,114.1,9897.0,106.8455,106.8455,106.7613,106.7613,9897.0
2016-07-22 14:30:00,114.08,114.15,114.08,114.14,4700.0,106.7426,106.8081,106.7426,106.7988,4700.0
2016-07-22 14:40:00,114.13,114.16,114.08,114.1,10809.0,106.7894,106.8175,106.7426,106.7613,10809.0
2016-07-22 14:50:00,114.1,114.15,114.08,114.1,5467.0,106.7613,106.8081,106.7426,106.7613,5467.0
2016-07-22 15:00:00,114.08,114.08,113.86,113.87,20341.0,106.7426,106.7426,106.5368,106.5461,20341.0
2016-07-22 15:10:00,113.87,113.94,113.84,113.89,21559.0,106.5461,106.6116,106.518,106.5648,21559.0
2016-07-22 15:20:00,113.89,114.05,113.89,114.0,16390.0,106.5648,106.7145,106.5648,106.6678,16390.0
2016-07-22 15:30:00,113.98,114.04,113.93,114.02,18038.0,106.649,106.7052,106.6023,106.6865,18038.0
2016-07-22 15:40:00,114.02,114.02,113.91,113.96,21151.0,106.6865,106.6865,106.5835,106.6303,21151.0
2016-07-22 15:50:00,113.98,114.07,113.89,114.06,103744.0,106.649,106.7333,106.5648,106.7239,103744.0
2016-07-25 09:30:00,113.97,114.0,113.47,113.47,9954.0,106.6397,106.6678,106.1718,106.1718,9954.0
2016-07-25 09:40:00,113.55,114.04,113.55,113.85,3442.0,106.2467,106.7052,106.2467,106.5274,3442.0
2016-07-25 09:50:00,113.86,113.86,113.59,113.6,7304.0,106.5368,106.5368,106.2841,106.2935,7304.0
2016-07-25 10:00:00,113.55,113.93,113.55,113.7,11300.0,106.2467,106.6023,106.2467,106.3871,11300.0
2016-07-25 10:10:00,113.78,113.81,113.57,113.73,10364.0,106.4619,106.49,106.2654,106.4151,10364.0
2016-07-25 10:20:00,113.75,113.92,113.74,113.91,3985.0,106.4338,106.5929,106.4245,106.5835,3985.0
2016-07-25 10:30:00,113.89,113.89,113.62,113.66,10101.0,106.5648,106.5648,106.3122,106.3496,10101.0
2016-07-25 10:40:00,113.67,113.81,113.49,113.78,15010.0,106.359,106.49,106.1906,106.4619,15010.0
2016-07-25 10:50:00,113.77,113.78,113.64,113.65,6058.0,106.4526,106.4619,106.3309,106.3403,6058.0
2016-07-25 11:00:00,113.67,113.81,113.65,113.81,7114.0,106.359,106.49,106.3403,106.49,7114.0
2016-07-25 11:10:00,113.8,113.93,113.8,113.88,4361.0,106.4806,106.6023,106.4806,106.5555,4361.0
2016-07-25 11:20:00,113.87,113.93,113.81,113.88,5302.0,106.5461,106.6023,106.49,106.5555,5302.0
2016-07-25 11:30:00,113.86,113.86,113.7,113.72,7500.0,106.5368,106.5368,106.3871,106.4058,7500.0
2016-07-25 11:40:00,113.7,113.7,113.53,113.64,6111.0,106.3871,106.3871,106.228,106.3309,6111.0
2016-07-25 11:50:00,113.63,113.68,113.63,113.63,7234.0,106.3216,106.3683,106.3216,106.3216,7234.0
2016-07-25 12:00:00,113.64,113.71,113.62,113.7,9454.0,106.3309,106.3964,106.3122,106.3871,9454.0
2016-07-25 12:10:00,113.67,113.67,113.5,113.52,7300.0,106.359,106.359,106.1999,106.2186,7300.0
2016-07-25 12:20:00,113.53,113.55,113.46,113.53,5364.0,106.228,106.2467,106.1625,106.228,5364.0
2016-07-25 12:30:00,113.55,113.59,113.5,113.59,3363.0,106.2467,106.2841,106.1999,106.2841,3363.0
2016-07-25 12:40:00,113.6,113.69,113.59,113.68,10829.0,106.2935,106.3777,106.2841,106.3683,10829.0
2016-07-25 12:50:00,113.66,113.72,113.66,113.69,6320.0,106.3496,106.4058,106.3496,106.3777,6320.0
2016-07-25 13:00:00,113.69,113.69,113.65,113.65,5500.0,106.3777,106.3777,106.3403,106.3403,5500.0
2016-07-25 13:10:00,113.63,113.65,113.56,113.65,3773.0,106.3216,106.3403,106.2561,106.3403,3773.0
2016-07-25 13:20:00,113.66,113.76,113.65,113.76,5900.0,106.3496,106.4432,106.3403,106.4432,5900.0
2016-07-25 13:30:00,113.77,113.77,113.6,113.68,9243.0,106.4526,106.4526,106.2935,106.3683,9243.0
2016-07-25 13:40:00,113.69,113.69,113.55,113.55,11757.0,106.3777,106.3777,106.2467,106.2467,11757.0
2016-07-25 13:50:00,113.56,113.57,113.49,113.51,21617.0,106.2561,106.2654,106.1906,106.2093,21617.0
2016-07-25 14:00:00,113.5,113.65,113.5,113.61,24292.0,106.1999,106.3403,106.1999,106.3028,24292.0
2016-07-25 14:10:00,113.61,113.65,113.55,113.56,12388.0,106.3028,106.3403,106.2467,106.2561,12388.0
2016-07-25 14:20:00,113.56,113.6,113.49,113.49,10584.0,106.2561,106.2935,106.1906,106.1906,10584.0
2016-07-25 14:30:00,113.51,113.59,113.49,113.54,10035.0,106.2093,106.2841,106.1906,106.2373,10035.0
2016-07-25 14:40:00,113.55,113.6,113.55,113.59,3173.0,106.2467,106.2935,106.2467,106.2841,3173.0
2016-07-25 14:50:00,113.6,113.62,113.53,113.54,4233.0,106.2935,106.3122,106.228,106.2373,4233.0
2016-07-25 15:00:00,113.58,113.62,113.54,113.54,7901.0,106.2748,106.3122,106.2373,106.2373,7901.0
2016-07-25 15:10:00,113.55,113.55,113.5,113.51,5817.0,106.2467,106.2467,106.1999,106.2093,5817.0
2016-07-25 15:20:00,113.52,113.64,113.51,113.64,8576.0,106.2186,106.3309,106.2093,106.3309,8576.0
2016-07-25 15:30:00,113.65,113.71,113.62,113.71,26981.0,106.3403,106.3964,106.3122,106.3964,26981.0
2016-07-25 15:40:00,113.71,113.87,113.7,113.79,16738.0,106.3964,106.5461,106.3871,106.4713,16738.0
2016-07-25 15:50:00,113.8,113.95,113.75,113.95,37195.0,106.4806,106.621,106.4338,106.621,37195.0
2016-07-26 09:30:00,114.13,114.6,113.95,114.48,26888.0,106.7894,107.2292,106.621,107.1169,26888.0
2016-07-26 09:40:00,114.4,114.62,114.33,114.39,15350.0,107.042,107.2479,106.9765,107.0327,15350.0
2016-07-26 09:50:00,114.44,114.6,114.25,114.27,13284.0,107.0795,107.2292,106.9017,106.9204,13284.0
2016-07-26 10:00:00,114.35,114.43,114.11,114.19,13696.0,106.9952,107.0701,106.7707,106.8455,13696.0
2016-07-26 10:10:00,114.21,114.21,114.03,114.08,5435.0,106.8643,106.8643,106.6958,106.7426,5435.0
2016-07-26 10:20:00,114.09,114.18,113.98,114.09,7617.0,106.752,106.8362,106.649,106.752,7617.0
2016-07-26 10:30:00,114.14,114.2,113.99,114.04,8200.0,106.7988,106.8549,106.6584,106.7052,8200.0
2016-07-26 10:40:00,114.05,114.07,113.88,113.88,9870.0,106.7145,106.7333,106.5555,106.5555,9870.0
2016-07-26 10:50:00,113.89,113.93,113.27,113.32,22374.0,106.5648,106.6023,105.9847,106.0315,22374.0
2016-07-26 11:00:00,113.32,113.41,113.27,113.3,9825.0,106.0315,106.1157,105.9847,106.0128,9825.0
2016-07-26 11:10:00,113.28,113.38,113.2,113.37,6014.0,105.9941,106.0876,105.9192,106.0783,6014.0
2016-07-26 11:20:00,113.36,113.51,113.33,113.49,10089.0,106.0689,106.2093,106.0409,106.1906,10089.0
2016-07-26 11:30:00,113.49,113.52,113.44,113.47,4793.0,106.1906,106.2186,106.1438,106.1718,4793.0
2016-07-26 11:40:00,113.44,113.52,113.43,113.48,2500.0,106.1438,106.2186,106.1344,106.1812,2500.0
2016-07-26 11:50:00,113.5,113.7,113.5,113.67,4862.0,106.1999,106.3871,106.1999,106.359,4862.0
2016-07-26 12:00:00,113.73,113.74,113.68,113.71,4758.0,106.4151,106.4245,106.3683,106.3964,4758.0
2016-07-26 12:10:00,113.7,113.7,113.57,113.57,16114.0,106.3871,106.3871,106.2654,106.2654,16114.0
2016-07-26 12:20:00,113.61,113.86,113.59,113.75,14824.0,106.3028,106.5368,106.2841,106.4338,14824.0
2016-07-26 12:30:00,113.75,113.75,113.62,113.65,9666.0,106.4338,106.4338,106.3122,106.3403,9666.0
2016-07-26 12:40:00,113.63,113.83,113.63,113.83,7441.0,106.3216,106.5087,106.3216,106.5087,7441.0
2016-07-26 12:50:00,113.8,113.8,113.57,113.58,9024.0,106.4806,106.4806,106.2654,106.2748,9024.0
2016-07-26 13:00:00,113.59,113.64,113.53,113.55,6098.0,106.2841,106.3309,106.228,106.2467,6098.0
2016-07-26 13:10:00,113.6,113.6,113.51,113.58,8896.0,106.2935,106.2935,106.2093,106.2748,8896.0
2016-07-26 13:20:00,113.55,113.55,113.24,113.32,14892.0,106.2467,106.2467,105.9566,106.0315,14892.0
2016-07-26 13:30:00,113.32,113.52,113.32,113.52,6793.0,106.0315,106.2186,106.0315,106.2186,6793.0
2016-07-26 13:40:00,113.55,113.57,113.48,113.49,21472.0,106.2467,106.2654,106.1812,106.1906,21472.0
2016-07-26 13:50:00,113.48,113.5,113.44,113.48,14003.0,106.1812,106.1999,106.1438,106.1812,14003.0
2016-07-26 14:00:00,113.47,113.55,113.36,113.36,8900.0,106.1718,106.2467,106.0689,106.0689,8900.0
2016-07-26 14:10:00,113.35,113.4,113.31,113.37,11584.0,106.0596,106.1063,106.0221,106.0783,11584.0
2016-07-26 14:20:00,113.4,113.65,113.39,113.63,15732.0,106.1063,106.3403,106.097,106.3216,15732.0
2016-07-26 14:30:00,113.63,113.69,113.6,113.67,9100.0,106.3216,106.3777,106.2935,106.359,9100.0
2016-07-26 14:40:00,113.65,113.72,113.56,113.56,10740.0,106.3403,106.4058,106.2561,106.2561,10740.0
2016-07-26 14:50:00,113.57,113.6,113.53,113.55,8721.0,106.2654,106.2935,106.228,106.2467,8721.0
2016-07-26 15:00:00,113.54,113.61,113.44,113.61,23016.0,106.2373,106.3028,106.1438,106.3028,23016.0
2016-07-26 15:10:00,113.6,113.63,113.51,113.51,15713.0,106.2935,106.3216,106.2093,106.2093,15713.0
2016-07-26 15:20:00,113.52,113.59,113.51,113.59,14392.0,106.2186,106.2841,106.2093,106.2841,14392.0
2016-07-26 15:30:00,113.59,113.67,113.55,113.66,30434.0,106.2841,106.359,106.2467,106.3496,30434.0
2016-07-26 15:40:00,113.66,113.72,113.58,113.72,28209.0,106.3496,106.4058,106.2748,106.4058,28209.0
2016-07-26 15:50:00,113.7,113.71,113.53,113.61,115293.0,106.3871,106.3964,106.228,106.3028,115293.0
2016-07-27 09:30:00,113.59,113.59,113.18,113.44,41215.0,106.2841,106.2841,105.9005,106.1438,41215.0
2016-07-27 09:40:00,113.34,113.43,112.75,112.82,27674.0,106.0502,106.1344,105.4982,105.5637,27674.0
2016-07-27 09:50:00,112.85,113.08,112.75,112.84,30647.0,105.5917,105.8069,105.4982,105.5824,30647.0
2016-07-27 10:00:00,112.87,112.94,112.68,112.69,51070.0,105.6104,105.6759,105.4327,105.442,51070.0
2016-07-27 10:10:00,112.68,112.68,112.36,112.36,43715.0,105.4327,105.4327,105.1332,105.1332,43715.0
2016-07-27 10:20:00,112.36,112.59,112.18,112.55,36384.0,105.1332,105.3484,104.9648,105.311,36384.0
2016-07-27 10:30:00,112.54,112.54,112.16,112.23,71992.0,105.3017,105.3017,104.9461,105.0116,71992.0
2016-07-27 10:40:00,112.27,112.44,112.17,112.32,38660.0,105.049,105.2081,104.9555,105.0958,38660.0
2016-07-27 10:50:00,112.33,112.41,112.22,112.25,30509.0,105.1052,105.18,105.0022,105.0303,30509.0
2016-07-27 11:00:00,112.25,112.38,112.24,112.32,25481.0,105.0303,105.152,105.021,105.0958,25481.0
2016-07-27 11:10:00,112.33,112.5,112.31,112.36,32537.0,105.1052,105.2642,105.0865,105.1332,32537.0
2016-07-27 11:20:00,112.36,112.48,112.34,112.48,35683.0,105.1332,105.2455,105.1145,105.2455,35683.0
2016-07-27 11:30:00,112.47,112.53,112.35,112.35,24166.0,105.2362,105.2923,105.1239,105.1239,24166.0
2016-07-27 11:40:00,112.4,112.4,112.24,112.38,31162.0,105.1707,105.1707,105.021,105.152,31162.0
2016-07-27 11:50:00,112.41,112.54,112.13,112.17,22080.0,105.18,105.3017,104.918,104.9555,22080.0
2016-07-27 12:00:00,112.19,112.46,112.17,112.39,17868.0,104.9742,105.2268,104.9555,105.1613,17868.0
2016-07-27 12:10:00,112.38,112.42,112.31,112.41,22400.0,105.152,105.1894,105.0865,105.18,22400.0
2016-07-27 12:20:00,112.42,112.42,112.23,112.23,25830.0,105.1894,105.1894,105.0116,105.0116,25830.0
2016-07-27 12:30:00,112.23,112.25,112.15,112.16,22428.0,105.0116,105.0303,104.9367,104.9461,22428.0
2016-07-27 12:40:00,112.2,112.33,112.18,112.25,11767.0,104.9835,105.1052,104.9648,105.0303,11767.0
2016-07-27 12:50:00,112.25,112.35,112.22,112.31,29897.0,105.0303,105.1239,105.0022,105.0865,29897.0
2016-07-27 13:00:00,112.3,112.35,112.28,112.29,27355.0,105.0771,105.1239,105.0584,105.0677,27355.0
2016-07-27 13:10:00,112.29,112.33,112.24,112.33,13952.0,105.0677,105.1052,105.021,105.1052,13952.0
2016-07-27 13:20:00,112.33,112.36,112.21,112.33,21127.0,105.1052,105.1332,104.9929,105.1052,21127.0
2016-07-27 13:30:00,112.34,112.39,112.26,112.27,26834.0,105.1145,105.1613,105.0397,105.049,26834.0
2016-07-27 13:40:00,112.28,112.55,112.26,112.48,26846.0,105.0584,105.311,105.0397,105.2455,26846.0
2016-07-27 13:50:00,112.49,112.49,112.33,112.41,26624.0,105.2549,105.2549,105.1052,105.18,26624.0
2016-07-27 14:00:00,112.39,112.48,112.01,112.28,47560.0,105.1613,105.2455,104.8058,105.0584,47560.0
2016-07-27 14:10:00,112.29,112.77,112.29,112.69,49775.0,105.0677,105.5169,105.0677,105.442,49775.0
2016-07-27 14:20:00,112.68,112.73,112.5,112.54,24003.0,105.4327,105.4794,105.2642,105.3017,24003.0
2016-07-27 14:30:00,112.55,112.61,112.43,112.52,35095.0,105.311,105.3672,105.1987,105.2829,35095.0
2016-07-27 14:40:00,112.54,112.56,112.36,112.53,42277.0,105.3017,105.3204,105.1332,105.2923,42277.0
2016-07-27 14:50:00,112.51,112.57,112.43,112.57,28543.0,105.2736,105.3297,105.1987,105.3297,28543.0
2016-07-27 15:00:00,112.56,112.78,112.56,112.71,41927.0,105.3204,105.5262,105.3204,105.4607,41927.0
2016-07-27 15:10:00,112.71,112.85,112.71,112.79,32710.0,105.4607,105.5917,105.4607,105.5356,32710.0
2016-07-27 15:20:00,112.77,112.82,112.71,112.77,30961.0,105.5169,105.5637,105.4607,105.5169,30961.0
2016-07-27 15:30:00,112.78,112.83,112.72,112.83,47261.0,105.5262,105.573,105.4701,105.573,47261.0
2016-07-27 15:40:00,112.81,112.86,112.45,112.47,67946.0,105.5543,105.6011,105.2175,105.2362,67946.0
2016-07-27 15:50:00,112.47,112.56,112.4,112.54,135005.0,105.2362,105.3204,105.1707,105.3017,135005.0
2016-07-28 09:30:00,112.65,113.0,111.83,111.83,38709.0,105.4046,105.7321,104.6373,104.6373,38709.0
2016-07-28 09:40:00,111.94,112.03,111.89,111.99,69749.0,104.7403,104.8245,104.6935,104.787,69749.0
2016-07-28 09:50:00,112.0,112.18,111.96,112.01,64444.0,104.7964,104.9648,104.759,104.8058,64444.0
2016-07-28 10:00:00,112.01,112.53,111.97,112.42,35077.0,104.8058,105.2923,104.7683,105.1894,35077.0
2016-07-28 10:10:00,112.36,112.38,111.87,112.1,27600.0,105.1332,105.152,104.6748,104.89,27600.0
2016-07-28 10:20:00,112.13,112.14,111.87,111.87,82890.0,104.918,104.9274,104.6748,104.6748,82890.0
2016-07-28 10:30:00,111.9,111.9,111.56,111.56,36361.0,104.7028,104.7028,104.3847,104.3847,36361.0
2016-07-28 10:40:00,111.57,112.04,111.55,111.99,28768.0,104.3941,104.8338,104.3753,104.787,28768.0
2016-07-28 10:50:00,112.02,112.09,111.9,111.95,28374.0,104.8151,104.8806,104.7028,104.7496,28374.0
2016-07-28 11:00:00,111.97,112.02,111.85,111.87,30501.0,104.7683,104.8151,104.656,104.6748,30501.0
2016-07-28 11:10:00,111.88,111.92,111.74,111.84,32671.0,104.6841,104.7215,104.5531,104.6467,32671.0
2016-07-28 11:20:00,111.88,111.93,111.83,111.87,25765.0,104.6841,104.7309,104.6373,104.6748,25765.0
2016-07-28 11:30:00,111.86,111.97,111.68,111.8,34389.0,104.6654,104.7683,104.497,104.6093,34389.0
2016-07-28 11:40:00,111.8,111.81,111.6,111.72,54081.0,104.6093,104.6186,104.4221,104.5344,54081.0
2016-07-28 11:50:00,111.71,111.72,111.6,111.6,48471.0,104.525,104.5344,104.4221,104.4221,48471.0
2016-07-28 12:00:00,111.6,111.82,111.59,111.75,28367.0,104.4221,104.628,104.4128,104.5625,28367.0
2016-07-28 12:10:00,111.76,111.78,111.6,111.6,37999.0,104.5718,104.5905,104.4221,104.4221,37999.0
2016-07-28 12:20:00,111.59,111.65,111.52,111.58,16200.0,104.4128,104.4689,104.3473,104.4034,16200.0
2016-07-28 12:30:00,111.6,111.62,111.54,111.62,23210.0,104.4221,104.4408,104.366,104.4408,23210.0
2016-07-28 12:40:00,111.6,111.65,111.59,111.62,14400.0,104.4221,104.4689,104.4128,104.4408,14400.0
2016-07-28 12:50:00,111.66,111.7,111.58,111.68,30384.0,104.4783,104.5157,104.4034,104.497,30384.0
2016-07-28 13:00:00,111.7,111.73,111.6,111.63,60327.0,104.5157,104.5438,104.4221,104.4502,60327.0
2016-07-28 13:10:00,111.63,111.64,111.45,111.52,101155.0,104.4502,104.4595,104.2818,104.3473,101155.0
2016-07-28 13:20:00,111.51,111.55,111.42,111.47,58613.0,104.3379,104.3753,104.2537,104.3005,58613.0
2016-07-28 13:30:00,111.47,111.69,111.47,111.62,47523.0,104.3005,104.5063,104.3005,104.4408,47523.0
2016-07-28 13:40:00,111.61,111.82,111.61,111.75,28127.0,104.4315,104.628,104.4315,104.5625,28127.0
2016-07-28 13:50:00,111.76,112.0,111.72,111.96,25949.0,104.5718,104.7964,104.5344,104.759,25949.0
2016-07-28 14:00:00,111.97,112.05,111.93,111.98,43954.0,104.7683,104.8432,104.7309,104.7777,43954.0
2016-07-28 14:10:00,111.99,112.0,111.89,111.9,38174.0,104.787,104.7964,104.6935,104.7028,38174.0
2016-07-28 14:20:00,111.91,111.98,111.89,111.95,26930.0,104.7122,104.7777,104.6935,104.7496,26930.0
2016-07-28 14:30:00,111.96,112.12,111.95,112.05,43374.0,104.759,104.9087,104.7496,104.8432,43374.0
2016-07-28 14:40:00,112.04,112.19,111.98,111.99,34719.0,104.8338,104.9742,104.7777,104.787,34719.0
2016-07-28 14:50:00,112.0,112.01,111.89,111.91,34475.0,104.7964,104.8058,104.6935,104.7122,34475.0
2016-07-28 15:00:00,111.91,112.02,111.91,111.98,50008.0,104.7122,104.8151,104.7122,104.7777,50008.0
2016-07-28 15:10:00,111.97,112.01,111.95,111.98,27046.0,104.7683,104.8058,104.7496,104.7777,27046.0
2016-07-28 15:20:00,111.98,112.0,111.87,111.9,60583.0,104.7777,104.7964,104.6748,104.7028,60583.0
2016-07-28 15:30:00,111.91,112.0,111.89,111.96,68975.0,104.7122,104.7964,104.6935,104.759,68975.0
2016-07-28 15:40:00,111.95,112.13,111.93,112.1,107490.0,104.7496,104.918,104.7309,104.89,107490.0
2016-07-28 15:50:00,112.11,112.16,111.99,112.05,219116.0,104.8993,104.9461,104.787,104.8432,219116.0
2016-07-29 09:30:00,112.19,112.22,111.72,111.76,27840.0,104.9742,105.0022,104.5344,104.5718,27840.0
2016-07-29 09:40:00,111.76,111.77,111.3,111.46,23919.0,104.5718,104.5812,104.1414,104.2911,23919.0
2016-07-29 09:50:00,111.41,111.44,110.95,110.97,29180.0,104.2443,104.2724,103.8139,103.8326,29180.0
2016-07-29 10:00:00,111.0,111.12,110.8,110.8,43456.0,103.8607,103.973,103.6736,103.6736,43456.0
2016-07-29 10:10:00,110.8,110.87,110.64,110.76,71801.0,103.6736,103.7391,103.5239,103.6361,71801.0
2016-07-29 10:20:00,110.77,110.84,110.5,110.62,38259.0,103.6455,103.711,103.3929,103.5052,38259.0
2016-07-29 10:30:00,110.64,110.75,110.5,110.61,80058.0,103.5239,103.6268,103.3929,103.4958,80058.0
2016-07-29 10:40:00,110.64,110.67,110.57,110.63,31551.0,103.5239,103.5519,103.4584,103.5145,31551.0
2016-07-29 10:50:00,110.64,110.68,110.51,110.56,41738.0,103.5239,103.5613,103.4022,103.449,41738.0
2016-07-29 11:00:00,110.57,110.72,110.56,110.61,40117.0,103.4584,103.5987,103.449,103.4958,40117.0
2016-07-29 11:10:00,110.6,110.78,110.6,110.75,46429.0,103.4864,103.6549,103.4864,103.6268,46429.0
2016-07-29 11:20:00,110.76,111.11,110.74,110.89,45724.0,103.6361,103.9636,103.6174,103.7578,45724.0
2016-07-29 11:30:00,110.88,110.89,110.53,110.6,118277.0,103.7484,103.7578,103.4209,103.4864,118277.0
2016-07-29 11:40:00,110.59,110.6,110.4,110.5,78589.0,103.4771,103.4864,103.2993,103.3929,78589.0
2016-07-29 11:50:00,110.48,110.55,110.42,110.46,35821.0,103.3742,103.4397,103.318,103.3554,35821.0
2016-07-29 12:00:00,110.45,110.57,110.43,110.47,70953.0,103.3461,103.4584,103.3274,103.3648,70953.0
2016-07-29 12:10:00,110.47,110.58,110.42,110.42,112774.0,103.3648,103.4677,103.318,103.318,112774.0
2016-07-29 12:20:00,110.43,110.45,110.39,110.4,49627.0,103.3274,103.3461,103.2899,103.2993,49627.0
2016-07-29 12:30:00,110.42,110.54,110.42,110.51,38687.0,103.318,103.4303,103.318,103.4022,38687.0
2016-07-29 12:40:00,110.51,110.53,110.42,110.5,29890.0,103.4022,103.4209,103.318,103.3929,29890.0
2016-07-29 12:50:00,110.5,110.53,110.45,110.52,25086.0,103.3929,103.4209,103.3461,103.4116,25086.0
2016-07-29 13:00:00,110.52,110.56,110.45,110.48,49487.0,103.4116,103.449,103.3461,103.3742,49487.0
2016-07-29 13:10:00,110.49,110.53,110.47,110.53,31938.0,103.3835,103.4209,103.3648,103.4209,31938.0
2016-07-29 13:20:00,110.53,110.54,110.46,110.48,46431.0,103.4209,103.4303,103.3554,103.3742,46431.0
2016-07-29 13:30:00,110.48,110.52,110.48,110.5,90582.0,103.3742,103.4116,103.3742,103.3929,90582.0
2016-07-29 13:40:00,110.5,110.86,110.48,110.83,155009.0,103.3929,103.7297,103.3742,103.7016,155009.0
2016-07-29 13:50:00,110.84,111.06,110.83,110.99,42577.0,103.711,103.9169,103.7016,103.8514,42577.0
2016-07-29 14:00:00,111.0,111.18,110.95,111.09,54343.0,103.8607,104.0291,103.8139,103.9449,54343.0
2016-07-29 14:10:00,111.09,111.37,110.98,111.36,37506.0,103.9449,104.2069,103.842,104.1976,37506.0
2016-07-29 14:20:00,111.34,111.47,111.26,111.28,108230.0,104.1788,104.3005,104.104,104.1227,108230.0
2016-07-29 14:30:00,111.27,111.27,110.89,110.94,93458.0,104.1133,104.1133,103.7578,103.8046,93458.0
2016-07-29 14:40:00,110.95,111.03,110.92,111.0,69171.0,103.8139,103.8888,103.7859,103.8607,69171.0
2016-07-29 14:50:00,111.0,111.21,110.98,111.2,57976.0,103.8607,104.0572,103.842,104.0478,57976.0
2016-07-29 15:00:00,111.19,111.2,110.89,110.97,74755.0,104.0385,104.0478,103.7578,103.8326,74755.0
2016-07-29 15:10:00,110.98,111.01,110.89,110.91,44512.0,103.842,103.8701,103.7578,103.7765,44512.0
2016-07-29 15:20:00,110.9,111.0,110.89,110.91,44621.0,103.7671,103.8607,103.7578,103.7765,44621.0
2016-07-29 15:30:00,110.91,111.01,110.91,110.94,66450.0,103.7765,103.8701,103.7765,103.8046,66450.0
2016-07-29 15:40:00,110.94,111.17,110.94,111.03,105279.0,103.8046,104.0198,103.8046,103.8888,105279.0
2016-07-29 15:50:00,111.07,111.19,110.94,110.98,248408.0,103.9262,104.0385,103.8046,103.842,248408.0
2016-08-01 09:30:00,111.42,111.65,110.57,110.57,31412.0,104.2537,104.4689,103.4584,103.4584,31412.0
2016-08-01 09:40:00,110.57,110.83,110.53,110.72,19729.0,103.4584,103.7016,103.4209,103.5987,19729.0
2016-08-01 09:50:00,110.67,110.74,110.43,110.5,31591.0,103.5519,103.6174,103.3274,103.3929,31591.0
2016-08-01 10:00:00,110.49,110.64,110.4,110.54,52207.0,103.3835,103.5239,103.2993,103.4303,52207.0
2016-08-01 10:10:00,110.53,110.57,110.33,110.36,45884.0,103.4209,103.4584,103.2338,103.2619,45884.0
2016-08-01 10:20:00,110.35,110.5,110.29,110.29,31147.0,103.2525,103.3929,103.1964,103.1964,31147.0
2016-08-01 10:30:00,110.29,110.57,110.0,110.54,1276022.0,103.1964,103.4584,102.925,103.4303,1276022.0
2016-08-01 10:40:00,110.54,111.03,110.5,111.02,70462.0,103.4303,103.8888,103.3929,103.8794,70462.0
2016-08-01 10:50:00,111.0,111.32,110.86,111.29,49021.0,103.8607,104.1601,103.7297,104.1321,49021.0
2016-08-01 11:00:00,111.31,111.5,111.2,111.5,43024.0,104.1508,104.3286,104.0478,104.3286,43024.0
2016-08-01 11:10:00,111.5,111.76,111.5,111.76,28300.0,104.3286,104.5718,104.3286,104.5718,28300.0
2016-08-01 11:20:00,111.76,111.77,111.54,111.6,44566.0,104.5718,104.5812,104.366,104.4221,44566.0
2016-08-01 11:30:00,111.58,111.76,111.58,111.67,52526.0,104.4034,104.5718,104.4034,104.4876,52526.0
2016-08-01 11:40:00,111.68,111.68,111.53,111.58,41998.0,104.497,104.497,104.3566,104.4034,41998.0
2016-08-01 11:50:00,111.58,111.58,111.35,111.44,29852.0,104.4034,104.4034,104.1882,104.2724,29852.0
2016-08-01 12:00:00,111.44,111.45,111.29,111.29,28110.0,104.2724,104.2818,104.1321,104.1321,28110.0
2016-08-01 12:10:00,111.3,111.31,110.93,110.93,56767.0,104.1414,104.1508,103.7952,103.7952,56767.0
2016-08-01 12:20:00,110.94,111.0,110.82,110.9,25844.0,103.8046,103.8607,103.6923,103.7671,25844.0
2016-08-01 12:30:00,110.91,110.96,110.83,110.88,38991.0,103.7765,103.8233,103.7016,103.7484,38991.0
2016-08-01 12:40:00,110.87,110.94,110.74,110.76,22561.0,103.7391,103.8046,103.6174,103.6361,22561.0
2016-08-01 12:50:00,110.78,110.78,110.6,110.7,21330.0,103.6549,103.6549,103.4864,103.58,21330.0
2016-08-01 13:00:00,110.72,110.78,110.61,110.69,39227.0,103.5987,103.6549,103.4958,103.5707,39227.0
2016-08-01 13:10:00,110.67,110.76,110.52,110.64,33622.0,103.5519,103.6361,103.4116,103.5239,33622.0
2016-08-01 13:20:00,110.66,110.74,110.64,110.71,21394.0,103.5426,103.6174,103.5239,103.5894,21394.0
2016-08-01 13:30:00,110.72,110.82,110.67,110.73,33900.0,103.5987,103.6923,103.5519,103.6081,33900.0
2016-08-01 13:40:00,110.73,110.76,110.64,110.76,27082.0,103.6081,103.6361,103.5239,103.6361,27082.0
2016-08-01 13:50:00,110.74,110.93,110.61,110.93,78700.0,103.6174,103.7952,103.4958,103.7952,78700.0
2016-08-01 14:00:00,110.94,111.15,110.82,110.82,42371.0,103.8046,104.0011,103.6923,103.6923,42371.0
2016-08-01 14:10:00,110.82,110.82,110.61,110.61,27468.0,103.6923,103.6923,103.4958,103.4958,27468.0
2016-08-01 14:20:00,110.63,110.79,110.59,110.59,32815.0,103.5145,103.6642,103.4771,103.4771,32815.0
2016-08-01 14:30:00,110.61,110.8,110.6,110.73,38395.0,103.4958,103.6736,103.4864,103.6081,38395.0
2016-08-01 14:40:00,110.74,110.81,110.66,110.75,34624.0,103.6174,103.6829,103.5426,103.6268,34624.0
2016-08-01 14:50:00,110.76,110.82,110.71,110.8,17966.0,103.6361,103.6923,103.5894,103.6736,17966.0
2016-08-01 15:00:00,110.78,110.87,110.67,110.71,36123.0,103.6549,103.7391,103.5519,103.5894,36123.0
2016-08-01 15:10:00,110.69,110.8,110.6,110.6,34721.0,103.5707,103.6736,103.4864,103.4864,34721.0
2016-08-01 15:20:00,110.59,110.64,110.52,110.55,34382.0,103.4771,103.5239,103.4116,103.4397,34382.0
2016-08-01 15:30:00,110.54,110.65,110.53,110.65,50479.0,103.4303,103.5332,103.4209,103.5332,50479.0
2016-08-01 15:40:00,110.64,110.74,110.57,110.63,129887.0,103.5239,103.6174,103.4584,103.5145,129887.0
2016-08-01 15:50:00,110.64,110.76,110.57,110.75,212032.0,103.5239,103.6361,103.4584,103.6268,212032.0
2016-08-02 09:30:00,110.52,110.62,110.02,110.08,29220.0,103.4116,103.5052,102.9437,102.9999,29220.0
2016-08-02 09:40:00,110.15,110.24,109.96,109.99,31758.0,103.0654,103.1496,102.8876,102.9157,31758.0
2016-08-02 09:50:00,110.01,110.28,109.95,110.15,23363.0,102.9344,103.187,102.8782,103.0654,23363.0
2016-08-02 10:00:00,110.11,110.23,109.74,109.88,27277.0,103.028,103.1402,102.6818,102.8127,27277.0
2016-08-02 10:10:00,109.92,109.92,109.61,109.71,25518.0,102.8502,102.8502,102.5601,102.6537,25518.0
2016-08-02 10:20:00,109.67,109.71,109.51,109.54,21390.0,102.6163,102.6537,102.4665,102.4946,21390.0
2016-08-02 10:30:00,109.55,109.6,109.44,109.5,31228.0,102.504,102.5508,102.401,102.4572,31228.0
2016-08-02 10:40:00,109.48,109.52,109.25,109.36,31797.0,102.4385,102.4759,102.2233,102.3262,31797.0
2016-08-02 10:50:00,109.37,109.41,109.25,109.3,23117.0,102.3356,102.373,102.2233,102.2701,23117.0
2016-08-02 11:00:00,109.3,109.41,109.29,109.36,25325.0,102.2701,102.373,102.2607,102.3262,25325.0
2016-08-02 11:10:00,109.37,109.4,109.21,109.4,18786.0,102.3356,102.3636,102.1858,102.3636,18786.0
2016-08-02 11:20:00,109.39,109.47,109.36,109.37,27919.0,102.3543,102.4291,102.3262,102.3356,27919.0
2016-08-02 11:30:00,109.37,109.48,109.34,109.38,29695.0,102.3356,102.4385,102.3075,102.3449,29695.0
2016-08-02 11:40:00,109.41,109.52,109.33,109.42,18945.0,102.373,102.4759,102.2981,102.3823,18945.0
2016-08-02 11:50:00,109.43,109.47,109.25,109.3,13934.0,102.3917,102.4291,102.2233,102.2701,13934.0
2016-08-02 12:00:00,109.33,109.38,109.21,109.33,16299.0,102.2981,102.3449,102.1858,102.2981,16299.0
2016-08-02 12:10:00,109.31,109.33,109.21,109.21,25875.0,102.2794,102.2981,102.1858,102.1858,25875.0
2016-08-02 12:20:00,109.22,109.31,109.18,109.18,22690.0,102.1952,102.2794,102.1578,102.1578,22690.0
2016-08-02 12:30:00,109.17,109.22,109.11,109.13,22552.0,102.1484,102.1952,102.0923,102.111,22552.0
2016-08-02 12:40:00,109.15,109.25,109.08,109.14,17511.0,102.1297,102.2233,102.0642,102.1203,17511.0
2016-08-02 12:50:00,109.14,109.17,108.9,108.96,19644.0,102.1203,102.1484,101.8958,101.9519,19644.0
2016-08-02 13:00:00,108.97,109.0,108.76,108.78,21503.0,101.9613,101.9893,101.7648,101.7835,21503.0
2016-08-02 13:10:00,108.76,109.03,108.7,108.98,80806.0,101.7648,102.0174,101.7086,101.9706,80806.0
2016-08-02 13:20:00,108.97,109.29,108.97,109.27,86588.0,101.9613,102.2607,101.9613,102.242,86588.0
2016-08-02 13:30:00,109.25,109.32,109.11,109.17,42809.0,102.2233,102.2888,102.0923,102.1484,42809.0
2016-08-02 13:40:00,109.16,109.4,109.16,109.32,27451.0,102.1391,102.3636,102.1391,102.2888,27451.0
2016-08-02 13:50:00,109.3,109.39,109.21,109.26,21443.0,102.2701,102.3543,102.1858,102.2326,21443.0
2016-08-02 14:00:00,109.26,109.37,109.23,109.34,22950.0,102.2326,102.3356,102.2046,102.3075,22950.0
2016-08-02 14:10:00,109.36,109.4,109.32,109.36,25559.0,102.3262,102.3636,102.2888,102.3262,25559.0
2016-08-02 14:20:00,109.35,109.42,109.25,109.37,45832.0,102.3168,102.3823,102.2233,102.3356,45832.0
2016-08-02 14:30:00,109.37,109.45,109.35,109.36,16649.0,102.3356,102.4104,102.3168,102.3262,16649.0
2016-08-02 14:40:00,109.36,109.58,109.36,109.53,40878.0,102.3262,102.532,102.3262,102.4853,40878.0
2016-08-02 14:50:00,109.53,109.55,109.3,109.4,21852.0,102.4853,102.504,102.2701,102.3636,21852.0
2016-08-02 15:00:00,109.4,109.48,109.39,109.44,18855.0,102.3636,102.4385,102.3543,102.401,18855.0
2016-08-02 15:10:00,109.42,109.43,109.16,109.21,60384.0,102.3823,102.3917,102.1391,102.1858,60384.0
2016-08-02 15:20:00,109.22,109.34,109.19,109.21,34962.0,102.1952,102.3075,102.1671,102.1858,34962.0
2016-08-02 15:30:00,109.21,109.48,109.2,109.48,27255.0,102.1858,102.4385,102.1765,102.4385,27255.0
2016-08-02 15:40:00,109.47,109.6,109.31,109.52,45964.0,102.4291,102.5508,102.2794,102.4759,45964.0
2016-08-02 15:50:00,109.53,109.53,109.21,109.21,258785.0,102.4853,102.4853,102.1858,102.1858,258785.0
2016-08-03 09:30:00,108.89,109.37,108.85,108.99,35494.0,101.8864,102.3356,101.849,101.98,35494.0
2016-08-03 09:40:00,109.09,109.26,108.92,109.2,34569.0,102.0736,102.2326,101.9145,102.1765,34569.0
2016-08-03 09:50:00,109.16,109.27,109.07,109.07,16020.0,102.1391,102.242,102.0548,102.0548,16020.0
2016-08-03 10:00:00,109.1,109.21,109.06,109.16,16943.0,102.0829,102.1858,102.0455,102.1391,16943.0
2016-08-03 10:10:00,109.15,109.33,109.14,109.32,18140.0,102.1297,102.2981,102.1203,102.2888,18140.0
2016-08-03 10:20:00,109.29,109.38,109.23,109.29,10731.0,102.2607,102.3449,102.2046,102.2607,10731.0
2016-08-03 10:30:00,109.27,109.37,109.24,109.27,15974.0,102.242,102.3356,102.2139,102.242,15974.0
2016-08-03 10:40:00,109.29,109.5,109.27,109.29,28034.0,102.2607,102.4572,102.242,102.2607,28034.0
2016-08-03 10:50:00,109.29,109.33,109.07,109.11,36722.0,102.2607,102.2981,102.0548,102.0923,36722.0
2016-08-03 11:00:00,109.1,109.34,109.09,109.34,17994.0,102.0829,102.3075,102.0736,102.3075,17994.0
2016-08-03 11:10:00,109.32,109.34,109.2,109.21,11986.0,102.2888,102.3075,102.1765,102.1858,11986.0
2016-08-03 11:20:00,109.26,109.49,109.26,109.44,16125.0,102.2326,102.4478,102.2326,102.401,16125.0
2016-08-03 11:30:00,109.44,109.61,109.44,109.52,27095.0,102.401,102.5601,102.401,102.4759,27095.0
2016-08-03 11:40:00,109.51,109.51,109.34,109.44,24313.0,102.4665,102.4665,102.3075,102.401,24313.0
2016-08-03 11:50:00,109.43,109.59,109.4,109.53,12714.0,102.3917,102.5414,102.3636,102.4853,12714.0
2016-08-03 12:00:00,109.53,109.54,109.39,109.46,20554.0,102.4853,102.4946,102.3543,102.4198,20554.0
2016-08-03 12:10:00,109.47,109.48,109.39,109.39,10578.0,102.4291,102.4385,102.3543,102.3543,10578.0
2016-08-03 12:20:00,109.4,109.42,109.34,109.38,6104.0,102.3636,102.3823,102.3075,102.3449,6104.0
2016-08-03 12:30:00,109.39,109.44,109.27,109.43,9618.0,102.3543,102.401,102.242,102.3917,9618.0
2016-08-03 12:40:00,109.43,109.49,109.4,109.42,13639.0,102.3917,102.4478,102.3636,102.3823,13639.0
2016-08-03 12:50:00,109.41,109.47,109.36,109.45,30235.0,102.373,102.4291,102.3262,102.4104,30235.0
2016-08-03 13:00:00,109.44,109.47,109.38,109.42,17528.0,102.401,102.4291,102.3449,102.3823,17528.0
2016-08-03 13:10:00,109.42,109.49,109.39,109.39,13589.0,102.3823,102.4478,102.3543,102.3543,13589.0
2016-08-03 13:20:00,109.41,109.46,109.39,109.43,12786.0,102.373,102.4198,102.3543,102.3917,12786.0
2016-08-03 13:30:00,109.43,109.46,109.3,109.39,15050.0,102.3917,102.4198,102.2701,102.3543,15050.0
2016-08-03 13:40:00,109.4,109.45,109.37,109.4,8600.0,102.3636,102.4104,102.3356,102.3636,8600.0
2016-08-03 13:50:00,109.4,109.57,109.38,109.5,14516.0,102.3636,102.5227,102.3449,102.4572,14516.0
2016-08-03 14:00:00,109.49,109.63,109.45,109.59,15878.0,102.4478,102.5788,102.4104,102.5414,15878.0
2016-08-03 14:10:00,109.6,109.63,109.47,109.49,29260.0,102.5508,102.5788,102.4291,102.4478,29260.0
2016-08-03 14:20:00,109.51,109.66,109.5,109.63,45465.0,102.4665,102.6069,102.4572,102.5788,45465.0
2016-08-03 14:30:00,109.63,109.79,109.63,109.68,38752.0,102.5788,102.7285,102.5788,102.6256,38752.0
2016-08-03 14:40:00,109.66,109.75,109.66,109.69,12432.0,102.6069,102.6911,102.6069,102.635,12432.0
2016-08-03 14:50:00,109.71,109.74,109.66,109.72,11846.0,102.6537,102.6818,102.6069,102.663,11846.0
2016-08-03 15:00:00,109.71,109.75,109.61,109.69,25744.0,102.6537,102.6911,102.5601,102.635,25744.0
2016-08-03 15:10:00,109.69,109.73,109.65,109.71,30836.0,102.635,102.6724,102.5975,102.6537,30836.0
2016-08-03 15:20:00,109.71,109.81,109.67,109.79,24065.0,102.6537,102.7473,102.6163,102.7285,24065.0
2016-08-03 15:30:00,109.78,109.79,109.72,109.74,26358.0,102.7192,102.7285,102.663,102.6818,26358.0
2016-08-03 15:40:00,109.73,109.74,109.66,109.74,30829.0,102.6724,102.6818,102.6069,102.6818,30829.0
2016-08-03 15:50:00,109.75,109.86,109.74,109.84,130939.0,102.6911,102.794,102.6818,102.7753,130939.0
2016-08-04 09:30:00,110.17,110.59,109.87,110.39,55282.0,103.0841,103.4771,102.8034,103.2899,55282.0
2016-08-04 09:40:00,110.37,110.62,110.31,110.5,23500.0,103.2712,103.5052,103.2151,103.3929,23500.0
2016-08-04 09:50:00,110.51,110.58,110.16,110.16,11332.0,103.4022,103.4677,103.0747,103.0747,11332.0
2016-08-04 10:00:00,110.16,110.19,109.83,109.88,8620.0,103.0747,103.1028,102.766,102.8127,8620.0
2016-08-04 10:10:00,109.88,109.92,109.79,109.79,13519.0,102.8127,102.8502,102.7285,102.7285,13519.0
2016-08-04 10:20:00,109.82,109.88,109.71,109.77,7782.0,102.7566,102.8127,102.6537,102.7098,7782.0
2016-08-04 10:30:00,109.79,109.92,109.77,109.87,13348.0,102.7285,102.8502,102.7098,102.8034,13348.0
2016-08-04 10:40:00,109.91,110.08,109.9,110.04,18826.0,102.8408,102.9999,102.8315,102.9625,18826.0
2016-08-04 10:50:00,110.06,110.21,110.06,110.13,8532.0,102.9812,103.1215,102.9812,103.0467,8532.0
2016-08-04 11:00:00,110.14,110.21,110.06,110.06,7550.0,103.056,103.1215,102.9812,102.9812,7550.0
2016-08-04 11:10:00,110.08,110.26,110.03,110.25,13147.0,102.9999,103.1683,102.9531,103.159,13147.0
2016-08-04 11:20:00,110.27,110.28,110.07,110.09,13001.0,103.1777,103.187,102.9905,103.0092,13001.0
2016-08-04 11:30:00,110.09,110.21,110.09,110.15,9517.0,103.0092,103.1215,103.0092,103.0654,9517.0
2016-08-04 11:40:00,110.15,110.35,110.14,110.32,6144.0,103.0654,103.2525,103.056,103.2244,6144.0
2016-08-04 11:50:00,110.31,110.31,110.23,110.29,4617.0,103.2151,103.2151,103.1402,103.1964,4617.0
2016-08-04 12:00:00,110.33,110.44,110.29,110.44,7486.0,103.2338,103.3367,103.1964,103.3367,7486.0
2016-08-04 12:10:00,110.43,110.43,110.27,110.31,8322.0,103.3274,103.3274,103.1777,103.2151,8322.0
2016-08-04 12:20:00,110.32,110.36,110.3,110.3,8121.0,103.2244,103.2619,103.2057,103.2057,8121.0
2016-08-04 12:30:00,110.29,110.3,110.15,110.18,6168.0,103.1964,103.2057,103.0654,103.0935,6168.0
2016-08-04 12:40:00,110.18,110.28,110.18,110.23,6100.0,103.0935,103.187,103.0935,103.1402,6100.0
2016-08-04 12:50:00,110.24,110.24,110.09,110.1,5309.0,103.1496,103.1496,103.0092,103.0186,5309.0
2016-08-04 13:00:00,110.09,110.13,110.07,110.08,15179.0,103.0092,103.0467,102.9905,102.9999,15179.0
2016-08-04 13:10:00,110.08,110.11,110.07,110.11,11946.0,102.9999,103.028,102.9905,103.028,11946.0
2016-08-04 13:20:00,110.11,110.15,110.05,110.12,6130.0,103.028,103.0654,102.9718,103.0373,6130.0
2016-08-04 13:30:00,110.1,110.11,110.0,110.04,9183.0,103.0186,103.028,102.925,102.9625,9183.0
2016-08-04 13:40:00,110.04,110.06,110.01,110.02,6106.0,102.9625,102.9812,102.9344,102.9437,6106.0
2016-08-04 13:50:00,110.02,110.05,110.0,110.05,8906.0,102.9437,102.9718,102.925,102.9718,8906.0
2016-08-04 14:00:00,110.05,110.06,109.99,110.05,5270.0,102.9718,102.9812,102.9157,102.9718,5270.0
2016-08-04 14:10:00,110.03,110.09,109.96,109.99,6185.0,102.9531,103.0092,102.8876,102.9157,6185.0
2016-08-04 14:20:00,109.98,109.98,109.93,109.93,11001.0,102.9063,102.9063,102.8595,102.8595,11001.0
2016-08-04 14:30:00,109.96,109.96,109.89,109.89,11711.0,102.8876,102.8876,102.8221,102.8221,11711.0
2016-08-04 14:40:00,109.87,109.95,109.86,109.9,9383.0,102.8034,102.8782,102.794,102.8315,9383.0
2016-08-04 14:50:00,109.9,109.92,109.86,109.86,7924.0,102.8315,102.8502,102.794,102.794,7924.0
2016-08-04 15:00:00,109.86,109.92,109.81,109.92,17958.0,102.794,102.8502,102.7473,102.8502,17958.0
2016-08-04 15:10:00,109.91,109.92,109.83,109.84,14035.0,102.8408,102.8502,102.766,102.7753,14035.0
2016-08-04 15:20:00,109.84,109.89,109.8,109.82,13817.0,102.7753,102.8221,102.7379,102.7566,13817.0
2016-08-04 15:30:00,109.83,110.06,109.82,110.06,26538.0,102.766,102.9812,102.7566,102.9812,26538.0
2016-08-04 15:40:00,110.07,110.07,109.93,110.01,33594.0,102.9905,102.9905,102.8595,102.9344,33594.0
2016-08-04 15:50:00,110.0,110.01,109.8,109.9,66820.0,102.925,102.9344,102.7379,102.8315,66820.0
2016-08-05 09:30:00,110.05,111.0,110.05,110.74,51296.0,102.9718,103.8607,102.9718,103.6174,51296.0
2016-08-05 09:40:00,110.8,111.18,110.8,111.13,27978.0,103.6736,104.0291,103.6736,103.9824,27978.0
2016-08-05 09:50:00,111.17,111.34,111.09,111.27,18798.0,104.0198,104.1788,103.9449,104.1133,18798.0
2016-08-05 10:00:00,111.28,111.56,111.28,111.41,21524.0,104.1227,104.3847,104.1227,104.2443,21524.0
2016-08-05 10:10:00,111.4,111.44,111.13,111.37,17243.0,104.235,104.2724,103.9824,104.2069,17243.0
2016-08-05 10:20:00,111.38,111.45,111.33,111.41,17140.0,104.2163,104.2818,104.1695,104.2443,17140.0
2016-08-05 10:30:00,111.41,111.52,111.36,111.47,17199.0,104.2443,104.3473,104.1976,104.3005,17199.0
2016-08-05 10:40:00,111.46,111.59,111.45,111.51,8394.0,104.2911,104.4128,104.2818,104.3379,8394.0
2016-08-05 10:50:00,111.47,111.59,111.44,111.48,18458.0,104.3005,104.4128,104.2724,104.3098,18458.0
2016-08-05 11:00:00,111.47,111.6,111.47,111.48,9452.0,104.3005,104.4221,104.3005,104.3098,9452.0
2016-08-05 11:10:00,111.47,111.48,111.38,111.46,18488.0,104.3005,104.3098,104.2163,104.2911,18488.0
2016-08-05 11:20:00,111.46,111.59,111.44,111.58,13273.0,104.2911,104.4128,104.2724,104.4034,13273.0
2016-08-05 11:30:00,111.59,111.73,111.59,111.67,10170.0,104.4128,104.5438,104.4128,104.4876,10170.0
2016-08-05 11:40:00,111.69,111.74,111.61,111.74,10300.0,104.5063,104.5531,104.4315,104.5531,10300.0
2016-08-05 11:50:00,111.74,111.75,111.53,111.55,14134.0,104.5531,104.5625,104.3566,104.3753,14134.0
2016-08-05 12:00:00,111.57,111.57,111.47,111.5,12037.0,104.3941,104.3941,104.3005,104.3286,12037.0
2016-08-05 12:10:00,111.52,111.6,111.46,111.59,11407.0,104.3473,104.4221,104.2911,104.4128,11407.0
2016-08-05 12:20:00,111.57,111.72,111.56,111.71,9056.0,104.3941,104.5344,104.3847,104.525,9056.0
2016-08-05 12:30:00,111.7,111.85,111.6,111.82,15372.0,104.5157,104.656,104.4221,104.628,15372.0
2016-08-05 12:40:00,111.82,111.91,111.81,111.82,12682.0,104.628,104.7122,104.6186,104.628,12682.0
2016-08-05 12:50:00,111.8,111.84,111.67,111.69,30079.0,104.6093,104.6467,104.4876,104.5063,30079.0
2016-08-05 13:00:00,111.68,111.72,111.6,111.6,12700.0,104.497,104.5344,104.4221,104.4221,12700.0
2016-08-05 13:10:00,111.61,111.64,111.59,111.63,7606.0,104.4315,104.4595,104.4128,104.4502,7606.0
2016-08-05 13:20:00,111.61,111.62,111.54,111.55,6400.0,104.4315,104.4408,104.366,104.3753,6400.0
2016-08-05 13:30:00,111.55,111.57,111.48,111.52,6215.0,104.3753,104.3941,104.3098,104.3473,6215.0
2016-08-05 13:40:00,111.51,111.63,111.51,111.59,6255.0,104.3379,104.4502,104.3379,104.4128,6255.0
2016-08-05 13:50:00,111.59,111.63,111.52,111.63,8218.0,104.4128,104.4502,104.3473,104.4502,8218.0
2016-08-05 14:00:00,111.64,111.66,111.48,111.51,10700.0,104.4595,104.4783,104.3098,104.3379,10700.0
2016-08-05 14:10:00,111.5,111.5,111.39,111.44,7350.0,104.3286,104.3286,104.2256,104.2724,7350.0
2016-08-05 14:20:00,111.43,111.45,111.39,111.41,11830.0,104.2631,104.2818,104.2256,104.2443,11830.0
2016-08-05 14:30:00,111.41,111.46,111.4,111.45,10253.0,104.2443,104.2911,104.235,104.2818,10253.0
2016-08-05 14:40:00,111.46,111.48,111.28,111.3,12702.0,104.2911,104.3098,104.1227,104.1414,12702.0
2016-08-05 14:50:00,111.32,111.41,111.29,111.35,15515.0,104.1601,104.2443,104.1321,104.1882,15515.0
2016-08-05 15:00:00,111.36,111.43,111.32,111.36,18679.0,104.1976,104.2631,104.1601,104.1976,18679.0
2016-08-05 15:10:00,111.34,111.52,111.34,111.45,13053.0,104.1788,104.3473,104.1788,104.2818,13053.0
2016-08-05 15:20:00,111.46,111.53,111.36,111.53,15655.0,104.2911,104.3566,104.1976,104.3566,15655.0
2016-08-05 15:30:00,111.52,111.55,111.4,111.42,27109.0,104.3473,104.3753,104.235,104.2537,27109.0
2016-08-05 15:40:00,111.43,111.55,111.39,111.39,31259.0,104.2631,104.3753,104.2256,104.2256,31259.0
2016-08-05 15:50:00,111.4,111.52,111.39,111.49,53982.0,104.235,104.3473,104.2256,104.3192,53982.0
2016-08-08 09:30:00,111.82,112.44,111.51,111.65,44165.0,104.628,105.2081,104.3379,104.4689,44165.0
2016-08-08 09:40:00,111.69,112.11,111.54,112.1,34344.0,104.5063,104.8993,104.366,104.89,34344.0
2016-08-08 09:50:00,112.11,112.24,112.03,112.12,26262.0,104.8993,105.021,104.8245,104.9087,26262.0
2016-08-08 10:00:00,112.04,112.15,111.75,111.87,30017.0,104.8338,104.9367,104.5625,104.6748,30017.0
2016-08-08 10:10:00,111.85,111.92,111.7,111.85,10445.0,104.656,104.7215,104.5157,104.656,10445.0
2016-08-08 10:20:00,111.85,111.99,111.74,111.99,28345.0,104.656,104.787,104.5531,104.787,28345.0
2016-08-08 10:30:00,111.99,112.03,111.89,112.0,17926.0,104.787,104.8245,104.6935,104.7964,17926.0
2016-08-08 10:40:00,112.0,112.05,111.72,111.89,13856.0,104.7964,104.8432,104.5344,104.6935,13856.0
2016-08-08 10:50:00,111.88,111.92,111.73,111.88,18471.0,104.6841,104.7215,104.5438,104.6841,18471.0
2016-08-08 11:00:00,111.88,111.94,111.78,111.91,12860.0,104.6841,104.7403,104.5905,104.7122,12860.0
2016-08-08 11:10:00,111.89,111.92,111.73,111.73,12720.0,104.6935,104.7215,104.5438,104.5438,12720.0
2016-08-08 11:20:00,111.73,111.84,111.68,111.75,28074.0,104.5438,104.6467,104.497,104.5625,28074.0
2016-08-08 11:30:00,111.72,111.8,111.71,111.76,10334.0,104.5344,104.6093,104.525,104.5718,10334.0
2016-08-08 11:40:00,111.74,111.74,111.61,111.67,9620.0,104.5531,104.5531,104.4315,104.4876,9620.0
2016-08-08 11:50:00,111.68,111.74,111.59,111.62,10508.0,104.497,104.5531,104.4128,104.4408,10508.0
2016-08-08 12:00:00,111.64,111.64,111.49,111.52,6701.0,104.4595,104.4595,104.3192,104.3473,6701.0
2016-08-08 12:10:00,111.5,111.74,111.5,111.71,21683.0,104.3286,104.5531,104.3286,104.525,21683.0
2016-08-08 12:20:00,111.68,111.84,111.66,111.71,24212.0,104.497,104.6467,104.4783,104.525,24212.0
2016-08-08 12:30:00,111.73,111.83,111.69,111.78,17519.0,104.5438,104.6373,104.5063,104.5905,17519.0
2016-08-08 12:40:00,111.76,111.83,111.69,111.83,8281.0,104.5718,104.6373,104.5063,104.6373,8281.0
2016-08-08 12:50:00,111.83,111.86,111.73,111.74,13944.0,104.6373,104.6654,104.5438,104.5531,13944.0
2016-08-08 13:00:00,111.73,111.75,111.68,111.75,14225.0,104.5438,104.5625,104.497,104.5625,14225.0
2016-08-08 13:10:00,111.76,111.97,111.71,111.84,31970.0,104.5718,104.7683,104.525,104.6467,31970.0
2016-08-08 13:20:00,111.82,111.82,111.69,111.72,8600.0,104.628,104.628,104.5063,104.5344,8600.0
2016-08-08 13:30:00,111.73,111.78,111.62,111.63,7503.0,104.5438,104.5905,104.4408,104.4502,7503.0
2016-08-08 13:40:00,111.66,111.7,111.65,111.68,5845.0,104.4783,104.5157,104.4689,104.497,5845.0
2016-08-08 13:50:00,111.69,111.82,111.6,111.82,23141.0,104.5063,104.628,104.4221,104.628,23141.0
2016-08-08 14:00:00,111.81,111.87,111.71,111.81,27204.0,104.6186,104.6748,104.525,104.6186,27204.0
2016-08-08 14:10:00,111.79,111.89,111.67,111.7,24084.0,104.5999,104.6935,104.4876,104.5157,24084.0
2016-08-08 14:20:00,111.72,111.83,111.6,111.71,27516.0,104.5344,104.6373,104.4221,104.525,27516.0
2016-08-08 14:30:00,111.7,111.87,111.66,111.78,19702.0,104.5157,104.6748,104.4783,104.5905,19702.0
2016-08-08 14:40:00,111.77,111.97,111.75,111.94,30860.0,104.5812,104.7683,104.5625,104.7403,30860.0
2016-08-08 14:50:00,111.91,111.91,111.8,111.8,4960.0,104.7122,104.7122,104.6093,104.6093,4960.0
2016-08-08 15:00:00,111.78,111.97,111.78,111.91,45069.0,104.5905,104.7683,104.5905,104.7122,45069.0
2016-08-08 15:10:00,111.9,111.91,111.83,111.86,14425.0,104.7028,104.7122,104.6373,104.6654,14425.0
2016-08-08 15:20:00,111.85,111.94,111.79,111.93,46800.0,104.656,104.7403,104.5999,104.7309,46800.0
2016-08-08 15:30:00,111.93,112.0,111.91,111.99,95967.0,104.7309,104.7964,104.7122,104.787,95967.0
2016-08-08 15:40:00,111.99,111.99,111.84,111.96,57181.0,104.787,104.787,104.6467,104.759,57181.0
2016-08-08 15:50:00,111.96,112.04,111.89,112.02,110540.0,104.759,104.8338,104.6935,104.8151,110540.0
2016-08-09 09:30:00,112.04,112.53,111.91,112.0,20829.0,104.8338,105.2923,104.7122,104.7964,20829.0
2016-08-09 09:40:00,112.0,112.15,111.82,112.12,9625.0,104.7964,104.9367,104.628,104.9087,9625.0
2016-08-09 09:50:00,112.21,112.29,112.0,112.11,10798.0,104.9929,105.0677,104.7964,104.8993,10798.0
2016-08-09 10:00:00,112.15,112.3,112.08,112.29,17803.0,104.9367,105.0771,104.8712,105.0677,17803.0
2016-08-09 10:10:00,112.3,112.46,112.3,112.43,16198.0,105.0771,105.2268,105.0771,105.1987,16198.0
2016-08-09 10:20:00,112.43,112.61,112.43,112.61,15650.0,105.1987,105.3672,105.1987,105.3672,15650.0
2016-08-09 10:30:00,112.6,112.61,112.48,112.48,14435.0,105.3578,105.3672,105.2455,105.2455,14435.0
2016-08-09 10:40:00,112.51,112.57,112.51,112.55,9325.0,105.2736,105.3297,105.2736,105.311,9325.0
2016-08-09 10:50:00,112.56,112.62,112.51,112.58,12226.0,105.3204,105.3765,105.2736,105.3391,12226.0
2016-08-09 11:00:00,112.58,112.69,112.56,112.6,11025.0,105.3391,105.442,105.3204,105.3578,11025.0
2016-08-09 11:10:00,112.59,112.74,112.59,112.67,9460.0,105.3484,105.4888,105.3484,105.4233,9460.0
2016-08-09 11:20:00,112.68,112.74,112.63,112.66,9638.0,105.4327,105.4888,105.3859,105.4139,9638.0
2016-08-09 11:30:00,112.65,112.66,112.54,112.54,10583.0,105.4046,105.4139,105.3017,105.3017,10583.0
2016-08-09 11:40:00,112.55,112.66,112.54,112.66,7623.0,105.311,105.4139,105.3017,105.4139,7623.0
2016-08-09 11:50:00,112.64,112.64,112.55,112.59,13345.0,105.3952,105.3952,105.311,105.3484,13345.0
2016-08-09 12:00:00,112.59,112.71,112.59,112.67,14166.0,105.3484,105.4607,105.3484,105.4233,14166.0
2016-08-09 12:10:00,112.68,112.76,112.65,112.7,20856.0,105.4327,105.5075,105.4046,105.4514,20856.0
2016-08-09 12:20:00,112.7,112.7,112.51,112.54,15879.0,105.4514,105.4514,105.2736,105.3017,15879.0
2016-08-09 12:30:00,112.53,112.54,112.39,112.44,13262.0,105.2923,105.3017,105.1613,105.2081,13262.0
2016-08-09 12:40:00,112.44,112.48,112.42,112.42,8309.0,105.2081,105.2455,105.1894,105.1894,8309.0
2016-08-09 12:50:00,112.41,112.47,112.38,112.4,9903.0,105.18,105.2362,105.152,105.1707,9903.0
2016-08-09 13:00:00,112.4,112.4,112.33,112.36,9527.0,105.1707,105.1707,105.1052,105.1332,9527.0
2016-08-09 13:10:00,112.35,112.38,112.28,112.36,7135.0,105.1239,105.152,105.0584,105.1332,7135.0
2016-08-09 13:20:00,112.37,112.37,112.2,112.22,12697.0,105.1426,105.1426,104.9835,105.0022,12697.0
2016-08-09 13:30:00,112.2,112.28,112.2,112.26,7164.0,104.9835,105.0584,104.9835,105.0397,7164.0
2016-08-09 13:40:00,112.24,112.24,112.14,112.16,16950.0,105.021,105.021,104.9274,104.9461,16950.0
2016-08-09 13:50:00,112.2,112.22,112.14,112.21,10710.0,104.9835,105.0022,104.9274,104.9929,10710.0
2016-08-09 14:00:00,112.23,112.23,112.15,112.2,6335.0,105.0116,105.0116,104.9367,104.9835,6335.0
2016-08-09 14:10:00,112.19,112.26,112.19,112.24,7146.0,104.9742,105.0397,104.9742,105.021,7146.0
2016-08-09 14:20:00,112.27,112.29,112.15,112.16,8307.0,105.049,105.0677,104.9367,104.9461,8307.0
2016-08-09 14:30:00,112.16,112.16,112.05,112.11,9718.0,104.9461,104.9461,104.8432,104.8993,9718.0
2016-08-09 14:40:00,112.09,112.1,112.02,112.02,7300.0,104.8806,104.89,104.8151,104.8151,7300.0
2016-08-09 14:50:00,112.02,112.08,112.02,112.05,5300.0,104.8151,104.8712,104.8151,104.8432,5300.0
2016-08-09 15:00:00,112.08,112.09,112.02,112.08,8446.0,104.8712,104.8806,104.8151,104.8712,8446.0
2016-08-09 15:10:00,112.09,112.13,112.06,112.1,11666.0,104.8806,104.918,104.8525,104.89,11666.0
2016-08-09 15:20:00,112.11,112.21,112.09,112.18,15988.0,104.8993,104.9929,104.8806,104.9648,15988.0
2016-08-09 15:30:00,112.18,112.19,112.13,112.17,18916.0,104.9648,104.9742,104.918,104.9555,18916.0
2016-08-09 15:40:00,112.17,112.2,112.15,112.19,35966.0,104.9555,104.9835,104.9367,104.9742,35966.0
2016-08-09 15:50:00,112.18,112.18,112.1,112.12,109921.0,104.9648,104.9648,104.89,104.9087,109921.0
2016-08-10 09:30:00,112.13,112.29,112.13,112.18,10689.0,104.918,105.0677,104.918,104.9648,10689.0
2016-08-10 09:40:00,112.18,112.35,112.13,112.32,7530.0,104.9648,105.1239,104.918,105.0958,7530.0
2016-08-10 09:50:00,112.32,112.32,112.17,112.21,5809.0,105.0958,105.0958,104.9555,104.9929,5809.0
2016-08-10 10:00:00,112.14,112.36,112.09,112.36,6233.0,104.9274,105.1332,104.8806,105.1332,6233.0
2016-08-10 10:10:00,112.38,112.39,112.31,112.33,4544.0,105.152,105.1613,105.0865,105.1052,4544.0
2016-08-10 10:20:00,112.35,112.44,112.29,112.29,3200.0,105.1239,105.2081,105.0677,105.0677,3200.0
2016-08-10 10:30:00,112.31,112.33,112.23,112.23,3460.0,105.0865,105.1052,105.0116,105.0116,3460.0
2016-08-10 10:40:00,112.24,112.39,112.23,112.32,11572.0,105.021,105.1613,105.0116,105.0958,11572.0
2016-08-10 10:50:00,112.33,112.42,112.29,112.29,3500.0,105.1052,105.1894,105.0677,105.0677,3500.0
2016-08-10 11:00:00,112.32,112.4,112.31,112.4,5656.0,105.0958,105.1707,105.0865,105.1707,5656.0
2016-08-10 11:10:00,112.33,112.38,112.2,112.23,20804.0,105.1052,105.152,104.9835,105.0116,20804.0
2016-08-10 11:20:00,112.22,112.24,112.14,112.2,18153.0,105.0022,105.021,104.9274,104.9835,18153.0
2016-08-10 11:30:00,112.24,112.42,112.24,112.41,10565.0,105.021,105.1894,105.021,105.18,10565.0
2016-08-10 11:40:00,112.43,112.46,112.34,112.44,7113.0,105.1987,105.2268,105.1145,105.2081,7113.0
2016-08-10 11:50:00,112.42,112.47,112.4,112.44,8390.0,105.1894,105.2362,105.1707,105.2081,8390.0
2016-08-10 12:00:00,112.43,112.76,112.42,112.73,21097.0,105.1987,105.5075,105.1894,105.4794,21097.0
2016-08-10 12:10:00,112.76,112.79,112.56,112.56,6090.0,105.5075,105.5356,105.3204,105.3204,6090.0
2016-08-10 12:20:00,112.58,112.65,112.51,112.65,7365.0,105.3391,105.4046,105.2736,105.4046,7365.0
2016-08-10 12:30:00,112.62,112.65,112.55,112.62,9500.0,105.3765,105.4046,105.311,105.3765,9500.0
2016-08-10 12:40:00,112.6,112.72,112.54,112.71,10640.0,105.3578,105.4701,105.3017,105.4607,10640.0
2016-08-10 12:50:00,112.74,112.83,112.72,112.8,14623.0,105.4888,105.573,105.4701,105.5449,14623.0
2016-08-10 13:00:00,112.79,112.83,112.74,112.77,26156.0,105.5356,105.573,105.4888,105.5169,26156.0
2016-08-10 13:10:00,112.77,112.83,112.74,112.78,17515.0,105.5169,105.573,105.4888,105.5262,17515.0
2016-08-10 13:20:00,112.77,112.8,112.76,112.77,16132.0,105.5169,105.5449,105.5075,105.5169,16132.0
2016-08-10 13:30:00,112.77,112.83,112.76,112.77,10909.0,105.5169,105.573,105.5075,105.5169,10909.0
2016-08-10 13:40:00,112.77,112.89,112.77,112.82,9425.0,105.5169,105.6292,105.5169,105.5637,9425.0
2016-08-10 13:50:00,112.82,112.84,112.75,112.77,8825.0,105.5637,105.5824,105.4982,105.5169,8825.0
2016-08-10 14:00:00,112.77,112.89,112.76,112.82,18817.0,105.5169,105.6292,105.5075,105.5637,18817.0
2016-08-10 14:10:00,112.82,112.85,112.75,112.77,11215.0,105.5637,105.5917,105.4982,105.5169,11215.0
2016-08-10 14:20:00,112.79,112.8,112.74,112.75,20482.0,105.5356,105.5449,105.4888,105.4982,20482.0
2016-08-10 14:30:00,112.75,112.78,112.73,112.74,18698.0,105.4982,105.5262,105.4794,105.4888,18698.0
2016-08-10 14:40:00,112.74,112.8,112.72,112.78,9014.0,105.4888,105.5449,105.4701,105.5262,9014.0
2016-08-10 14:50:00,112.78,112.8,112.75,112.79,12154.0,105.5262,105.5449,105.4982,105.5356,12154.0
2016-08-10 15:00:00,112.78,112.86,112.76,112.85,25992.0,105.5262,105.6011,105.5075,105.5917,25992.0
2016-08-10 15:10:00,112.84,112.94,112.84,112.92,16971.0,105.5824,105.6759,105.5824,105.6572,16971.0
2016-08-10 15:20:00,112.92,113.02,112.91,112.91,15141.0,105.6572,105.7508,105.6479,105.6479,15141.0
2016-08-10 15:30:00,112.92,112.95,112.88,112.88,34442.0,105.6572,105.6853,105.6198,105.6198,34442.0
2016-08-10 15:40:00,112.88,112.89,112.73,112.74,38386.0,105.6198,105.6292,105.4794,105.4888,38386.0
2016-08-10 15:50:00,112.73,112.88,112.71,112.86,89532.0,105.4794,105.6198,105.4607,105.6011,89532.0
2016-08-11 09:30:00,112.95,113.57,112.49,113.17,13758.0,105.6853,106.2654,105.2549,105.8911,13758.0
2016-08-11 09:40:00,113.27,113.3,112.77,113.0,15619.0,105.9847,106.0128,105.5169,105.7321,15619.0
2016-08-11 09:50:00,113.0,113.05,112.9,112.93,14664.0,105.7321,105.7789,105.6385,105.6666,14664.0
2016-08-11 10:00:00,112.92,113.02,112.77,112.77,17969.0,105.6572,105.7508,105.5169,105.5169,17969.0
2016-08-11 10:10:00,112.78,112.88,112.67,112.87,15102.0,105.5262,105.6198,105.4233,105.6104,15102.0
2016-08-11 10:20:00,112.88,113.01,112.76,112.96,11661.0,105.6198,105.7414,105.5075,105.6946,11661.0
2016-08-11 10:30:00,113.0,113.18,112.95,113.17,11287.0,105.7321,105.9005,105.6853,105.8911,11287.0
2016-08-11 10:40:00,113.18,113.18,113.0,113.05,6334.0,105.9005,105.9005,105.7321,105.7789,6334.0
2016-08-11 10:50:00,113.03,113.1,112.86,113.06,9161.0,105.7601,105.8256,105.6011,105.7882,9161.0
2016-08-11 11:00:00,113.04,113.13,112.99,113.13,9300.0,105.7695,105.8537,105.7227,105.8537,9300.0
2016-08-11 11:10:00,113.14,113.16,112.98,113.1,11041.0,105.8631,105.8818,105.7134,105.8256,11041.0
2016-08-11 11:20:00,113.1,113.14,113.02,113.07,5400.0,105.8256,105.8631,105.7508,105.7976,5400.0
2016-08-11 11:30:00,113.01,113.25,113.01,113.17,4925.0,105.7414,105.966,105.7414,105.8911,4925.0
2016-08-11 11:40:00,113.16,113.21,113.11,113.12,9950.0,105.8818,105.9286,105.835,105.8444,9950.0
2016-08-11 11:50:00,113.13,113.28,113.1,113.22,8754.0,105.8537,105.9941,105.8256,105.9379,8754.0
2016-08-11 12:00:00,113.22,113.24,113.13,113.2,41519.0,105.9379,105.9566,105.8537,105.9192,41519.0
2016-08-11 12:10:00,113.2,113.2,113.09,113.15,8923.0,105.9192,105.9192,105.8163,105.8724,8923.0
2016-08-11 12:20:00,113.19,113.23,113.14,113.17,7806.0,105.9099,105.9473,105.8631,105.8911,7806.0
2016-08-11 12:30:00,113.16,113.26,113.16,113.21,3900.0,105.8818,105.9754,105.8818,105.9286,3900.0
2016-08-11 12:40:00,113.22,113.26,113.19,113.2,7455.0,105.9379,105.9754,105.9099,105.9192,7455.0
2016-08-11 12:50:00,113.23,113.25,113.18,113.18,4600.0,105.9473,105.966,105.9005,105.9005,4600.0
2016-08-11 13:00:00,113.22,113.28,113.18,113.19,7100.0,105.9379,105.9941,105.9005,105.9099,7100.0
2016-08-11 13:10:00,113.23,113.27,113.18,113.21,8957.0,105.9473,105.9847,105.9005,105.9286,8957.0
2016-08-11 13:20:00,113.22,113.28,113.21,113.25,11467.0,105.9379,105.9941,105.9286,105.966,11467.0
2016-08-11 13:30:00,113.26,113.3,113.19,113.2,8940.0,105.9754,106.0128,105.9099,105.9192,8940.0
2016-08-11 13:40:00,113.2,113.27,113.19,113.21,119962.0,105.9192,105.9847,105.9099,105.9286,119962.0
2016-08-11 13:50:00,113.21,113.23,113.08,113.08,12000.0,105.9286,105.9473,105.8069,105.8069,12000.0
2016-08-11 14:00:00,113.1,113.15,113.1,113.12,11470.0,105.8256,105.8724,105.8256,105.8444,11470.0
2016-08-11 14:10:00,113.1,113.19,113.1,113.16,9556.0,105.8256,105.9099,105.8256,105.8818,9556.0
2016-08-11 14:20:00,113.15,113.26,113.11,113.24,9488.0,105.8724,105.9754,105.835,105.9566,9488.0
2016-08-11 14:30:00,113.24,113.25,113.1,113.19,11378.0,105.9566,105.966,105.8256,105.9099,11378.0
2016-08-11 14:40:00,113.16,113.24,113.11,113.14,16008.0,105.8818,105.9566,105.835,105.8631,16008.0
2016-08-11 14:50:00,113.15,113.21,113.07,113.13,9938.0,105.8724,105.9286,105.7976,105.8537,9938.0
2016-08-11 15:00:00,113.12,113.23,113.12,113.19,10154.0,105.8444,105.9473,105.8444,105.9099,10154.0
2016-08-11 15:10:00,113.19,113.23,113.17,113.23,11830.0,105.9099,105.9473,105.8911,105.9473,11830.0
2016-08-11 15:20:00,113.22,113.26,113.19,113.24,15119.0,105.9379,105.9754,105.9099,105.9566,15119.0
2016-08-11 15:30:00,113.22,113.33,113.22,113.26,27681.0,105.9379,106.0409,105.9379,105.9754,27681.0
2016-08-11 15:40:00,113.26,113.32,113.23,113.24,26556.0,105.9754,106.0315,105.9473,105.9566,26556.0
2016-08-11 15:50:00,113.25,113.27,113.12,113.14,60760.0,105.966,105.9847,105.8444,105.8631,60760.0
2016-08-12 09:30:00,112.57,112.93,112.09,112.11,42362.0,105.3297,105.6666,104.8806,104.8993,42362.0
2016-08-12 09:40:00,112.18,112.5,112.18,112.27,34218.0,104.9648,105.2642,104.9648,105.049,34218.0
2016-08-12 09:50:00,112.29,112.29,112.03,112.16,14470.0,105.0677,105.0677,104.8245,104.9461,14470.0
2016-08-12 10:00:00,112.16,112.22,112.03,112.04,15971.0,104.9461,105.0022,104.8245,104.8338,15971.0
2016-08-12 10:10:00,112.01,112.31,112.01,112.19,8455.0,104.8058,105.0865,104.8058,104.9742,8455.0
2016-08-12 10:20:00,112.2,112.22,112.06,112.15,10791.0,104.9835,105.0022,104.8525,104.9367,10791.0
2016-08-12 10:30:00,112.18,112.3,112.11,112.26,9794.0,104.9648,105.0771,104.8993,105.0397,9794.0
2016-08-12 10:40:00,112.23,112.24,112.15,112.22,10076.0,105.0116,105.021,104.9367,105.0022,10076.0
2016-08-12 10:50:00,112.21,112.3,112.19,112.3,6750.0,104.9929,105.0771,104.9742,105.0771,6750.0
2016-08-12 11:00:00,112.3,112.33,112.27,112.29,9209.0,105.0771,105.1052,105.049,105.0677,9209.0
2016-08-12 11:10:00,112.27,112.27,112.2,112.24,4420.0,105.049,105.049,104.9835,105.021,4420.0
2016-08-12 11:20:00,112.24,112.29,112.13,112.19,15328.0,105.021,105.0677,104.918,104.9742,15328.0
2016-08-12 11:30:00,112.2,112.2,112.0,112.0,12097.0,104.9835,104.9835,104.7964,104.7964,12097.0
2016-08-12 11:40:00,112.02,112.03,111.91,112.03,5018.0,104.8151,104.8245,104.7122,104.8245,5018.0
2016-08-12 11:50:00,112.03,112.04,111.97,111.99,7882.0,104.8245,104.8338,104.7683,104.787,7882.0
2016-08-12 12:00:00,112.02,112.06,111.93,111.95,18386.0,104.8151,104.8525,104.7309,104.7496,18386.0
2016-08-12 12:10:00,111.98,112.04,111.92,112.02,29916.0,104.7777,104.8338,104.7215,104.8151,29916.0
2016-08-12 12:20:00,111.98,112.05,111.97,112.02,11498.0,104.7777,104.8432,104.7683,104.8151,11498.0
2016-08-12 12:30:00,112.02,112.11,112.02,112.03,8699.0,104.8151,104.8993,104.8151,104.8245,8699.0
2016-08-12 12:40:00,112.06,112.09,112.06,112.08,2400.0,104.8525,104.8806,104.8525,104.8712,2400.0
2016-08-12 12:50:00,112.07,112.09,112.01,112.02,7836.0,104.8619,104.8806,104.8058,104.8151,7836.0
2016-08-12 13:00:00,112.02,112.05,111.9,111.94,5156.0,104.8151,104.8432,104.7028,104.7403,5156.0
2016-08-12 13:10:00,111.95,111.99,111.94,111.99,2543.0,104.7496,104.787,104.7403,104.787,2543.0
2016-08-12 13:20:00,112.02,112.03,111.92,111.95,5975.0,104.8151,104.8245,104.7215,104.7496,5975.0
2016-08-12 13:30:00,111.94,111.99,111.9,111.95,9985.0,104.7403,104.787,104.7028,104.7496,9985.0
2016-08-12 13:40:00,111.96,111.97,111.92,111.93,2910.0,104.759,104.7683,104.7215,104.7309,2910.0
2016-08-12 13:50:00,111.91,112.09,111.85,112.09,23359.0,104.7122,104.8806,104.656,104.8806,23359.0
2016-08-12 14:00:00,112.04,112.1,111.98,112.1,5833.0,104.8338,104.89,104.7777,104.89,5833.0
2016-08-12 14:10:00,112.1,112.15,112.08,112.12,12949.0,104.89,104.9367,104.8712,104.9087,12949.0
2016-08-12 14:20:00,112.09,112.12,112.06,112.08,16802.0,104.8806,104.9087,104.8525,104.8712,16802.0
2016-08-12 14:30:00,112.11,112.17,112.07,112.08,6604.0,104.8993,104.9555,104.8619,104.8712,6604.0
2016-08-12 14:40:00,112.05,112.14,112.04,112.1,2450.0,104.8432,104.9274,104.8338,104.89,2450.0
2016-08-12 14:50:00,112.09,112.09,112.01,112.05,6649.0,104.8806,104.8806,104.8058,104.8432,6649.0
2016-08-12 15:00:00,112.07,112.11,112.05,112.07,7701.0,104.8619,104.8993,104.8432,104.8619,7701.0
2016-08-12 15:10:00,112.06,112.1,112.01,112.03,9134.0,104.8525,104.89,104.8058,104.8245,9134.0
2016-08-12 15:20:00,112.01,112.07,112.0,112.06,8302.0,104.8058,104.8619,104.7964,104.8525,8302.0
2016-08-12 15:30:00,112.06,112.13,112.04,112.13,18017.0,104.8525,104.918,104.8338,104.918,18017.0
2016-08-12 15:40:00,112.13,112.22,112.11,112.12,27098.0,104.918,105.0022,104.8993,104.9087,27098.0
2016-08-12 15:50:00,112.13,112.14,112.04,112.08,86828.0,104.918,104.9274,104.8338,104.8712,86828.0
2016-08-15 09:30:00,112.53,112.84,111.89,112.7,20769.0,105.2923,105.5824,104.6935,105.4514,20769.0
2016-08-15 09:40:00,112.72,113.0,112.58,113.0,6550.0,105.4701,105.7321,105.3391,105.7321,6550.0
2016-08-15 09:50:00,113.04,113.23,112.97,113.21,14189.0,105.7695,105.9473,105.704,105.9286,14189.0
2016-08-15 10:00:00,113.2,113.29,113.2,113.22,13753.0,105.9192,106.0034,105.9192,105.9379,13753.0
2016-08-15 10:10:00,113.24,113.48,113.24,113.29,16337.0,105.9566,106.1812,105.9566,106.0034,16337.0
2016-08-15 10:20:00,113.31,113.59,113.3,113.59,21851.0,106.0221,106.2841,106.0128,106.2841,21851.0
2016-08-15 10:30:00,113.58,113.7,113.57,113.62,24354.0,106.2748,106.3871,106.2654,106.3122,24354.0
2016-08-15 10:40:00,113.61,113.91,113.61,113.9,47677.0,106.3028,106.5835,106.3028,106.5742,47677.0
2016-08-15 10:50:00,113.92,114.06,113.91,113.99,26011.0,106.5929,106.7239,106.5835,106.6584,26011.0
2016-08-15 11:00:00,113.99,113.99,113.89,113.93,25470.0,106.6584,106.6584,106.5648,106.6023,25470.0
2016-08-15 11:10:00,113.94,114.03,113.94,114.01,9207.0,106.6116,106.6958,106.6116,106.6771,9207.0
2016-08-15 11:20:00,114.02,114.06,113.98,114.01,16907.0,106.6865,106.7239,106.649,106.6771,16907.0
2016-08-15 11:30:00,114.01,114.05,113.97,114.01,19323.0,106.6771,106.7145,106.6397,106.6771,19323.0
2016-08-15 11:40:00,114.03,114.03,113.97,113.98,13124.0,106.6958,106.6958,106.6397,106.649,13124.0
2016-08-15 11:50:00,113.99,113.99,113.8,113.8,15445.0,106.6584,106.6584,106.4806,106.4806,15445.0
2016-08-15 12:00:00,113.78,113.83,113.75,113.8,7723.0,106.4619,106.5087,106.4338,106.4806,7723.0
2016-08-15 12:10:00,113.82,113.86,113.79,113.83,5100.0,106.4993,106.5368,106.4713,106.5087,5100.0
2016-08-15 12:20:00,113.81,113.93,113.81,113.93,9404.0,106.49,106.6023,106.49,106.6023,9404.0
2016-08-15 12:30:00,113.94,113.94,113.79,113.8,5613.0,106.6116,106.6116,106.4713,106.4806,5613.0
2016-08-15 12:40:00,113.79,113.82,113.76,113.77,5600.0,106.4713,106.4993,106.4432,106.4526,5600.0
2016-08-15 12:50:00,113.76,113.8,113.65,113.71,7094.0,106.4432,106.4806,106.3403,106.3964,7094.0
2016-08-15 13:00:00,113.7,113.73,113.63,113.66,9259.0,106.3871,106.4151,106.3216,106.3496,9259.0
2016-08-15 13:10:00,113.64,113.71,113.55,113.56,16726.0,106.3309,106.3964,106.2467,106.2561,16726.0
2016-08-15 13:20:00,113.55,113.57,113.52,113.56,25002.0,106.2467,106.2654,106.2186,106.2561,25002.0
2016-08-15 13:30:00,113.58,113.76,113.57,113.76,16039.0,106.2748,106.4432,106.2654,106.4432,16039.0
2016-08-15 13:40:00,113.75,113.88,113.75,113.75,10857.0,106.4338,106.5555,106.4338,106.4338,10857.0
2016-08-15 13:50:00,113.76,113.81,113.7,113.7,10855.0,106.4432,106.49,106.3871,106.3871,10855.0
2016-08-15 14:00:00,113.69,113.71,113.58,113.61,8207.0,106.3777,106.3964,106.2748,106.3028,8207.0
2016-08-15 14:10:00,113.6,113.6,113.48,113.49,9727.0,106.2935,106.2935,106.1812,106.1906,9727.0
2016-08-15 14:20:00,113.48,113.53,113.43,113.52,10714.0,106.1812,106.228,106.1344,106.2186,10714.0
2016-08-15 14:30:00,113.51,113.57,113.5,113.54,9813.0,106.2093,106.2654,106.1999,106.2373,9813.0
2016-08-15 14:40:00,113.56,113.56,113.5,113.5,9911.0,106.2561,106.2561,106.1999,106.1999,9911.0
2016-08-15 14:50:00,113.54,113.56,113.46,113.53,7217.0,106.2373,106.2561,106.1625,106.228,7217.0
2016-08-15 15:00:00,113.54,113.55,113.48,113.53,11714.0,106.2373,106.2467,106.1812,106.228,11714.0
2016-08-15 15:10:00,113.53,113.55,113.46,113.48,11203.0,106.228,106.2467,106.1625,106.1812,11203.0
2016-08-15 15:20:00,113.48,113.49,113.35,113.48,16061.0,106.1812,106.1906,106.0596,106.1812,16061.0
2016-08-15 15:30:00,113.49,113.5,113.39,113.39,17116.0,106.1906,106.1999,106.097,106.097,17116.0
2016-08-15 15:40:00,113.39,113.51,113.39,113.51,42080.0,106.097,106.2093,106.097,106.2093,42080.0
2016-08-15 15:50:00,113.5,113.51,113.31,113.33,175510.0,106.1999,106.2093,106.0221,106.0409,175510.0
2016-08-16 09:30:00,113.03,113.03,112.41,112.53,16788.0,105.7601,105.7601,105.18,105.2923,16788.0
2016-08-16 09:40:00,112.56,112.74,112.51,112.6,5862.0,105.3204,105.4888,105.2736,105.3578,5862.0
2016-08-16 09:50:00,112.61,112.84,112.61,112.84,3319.0,105.3672,105.5824,105.3672,105.5824,3319.0
2016-08-16 10:00:00,112.8,112.84,112.65,112.73,4600.0,105.5449,105.5824,105.4046,105.4794,4600.0
2016-08-16 10:10:00,112.76,113.02,112.76,113.02,6678.0,105.5075,105.7508,105.5075,105.7508,6678.0
2016-08-16 10:20:00,113.01,113.01,112.76,112.85,10293.0,105.7414,105.7414,105.5075,105.5917,10293.0
2016-08-16 10:30:00,112.84,112.84,112.67,112.73,8780.0,105.5824,105.5824,105.4233,105.4794,8780.0
2016-08-16 10:40:00,112.74,112.74,112.54,112.64,13980.0,105.4888,105.4888,105.3017,105.3952,13980.0
2016-08-16 10:50:00,112.63,112.78,112.6,112.67,8600.0,105.3859,105.5262,105.3578,105.4233,8600.0
2016-08-16 11:00:00,112.66,112.81,112.65,112.8,7805.0,105.4139,105.5543,105.4046,105.5449,7805.0
2016-08-16 11:10:00,112.79,112.95,112.7,112.87,8620.0,105.5356,105.6853,105.4514,105.6104,8620.0
2016-08-16 11:20:00,112.9,112.97,112.88,112.88,5980.0,105.6385,105.704,105.6198,105.6198,5980.0
2016-08-16 11:30:00,112.88,112.88,112.72,112.73,5751.0,105.6198,105.6198,105.4701,105.4794,5751.0
2016-08-16 11:40:00,112.76,112.8,112.73,112.8,3766.0,105.5075,105.5449,105.4794,105.5449,3766.0
2016-08-16 11:50:00,112.79,112.82,112.72,112.79,6824.0,105.5356,105.5637,105.4701,105.5356,6824.0
2016-08-16 12:00:00,112.77,112.91,112.73,112.9,14774.0,105.5169,105.6479,105.4794,105.6385,14774.0
2016-08-16 12:10:00,112.89,112.9,112.78,112.82,5553.0,105.6292,105.6385,105.5262,105.5637,5553.0
2016-08-16 12:20:00,112.86,112.87,112.81,112.83,3900.0,105.6011,105.6104,105.5543,105.573,3900.0
2016-08-16 12:30:00,112.81,112.83,112.73,112.82,5970.0,105.5543,105.573,105.4794,105.5637,5970.0
2016-08-16 12:40:00,112.83,112.91,112.81,112.89,4388.0,105.573,105.6479,105.5543,105.6292,4388.0
2016-08-16 12:50:00,112.88,112.92,112.88,112.9,4000.0,105.6198,105.6572,105.6198,105.6385,4000.0
2016-08-16 13:00:00,112.93,112.96,112.89,112.89,5218.0,105.6666,105.6946,105.6292,105.6292,5218.0
2016-08-16 13:10:00,112.89,112.89,112.74,112.74,4800.0,105.6292,105.6292,105.4888,105.4888,4800.0
2016-08-16 13:20:00,112.73,112.74,112.63,112.66,5200.0,105.4794,105.4888,105.3859,105.4139,5200.0
2016-08-16 13:30:00,112.66,112.67,112.54,112.54,7872.0,105.4139,105.4233,105.3017,105.3017,7872.0
2016-08-16 13:40:00,112.57,112.6,112.52,112.6,6444.0,105.3297,105.3578,105.2829,105.3578,6444.0
2016-08-16 13:50:00,112.58,112.58,112.51,112.52,5984.0,105.3391,105.3391,105.2736,105.2829,5984.0
2016-08-16 14:00:00,112.54,112.62,112.53,112.57,7149.0,105.3017,105.3765,105.2923,105.3297,7149.0
2016-08-16 14:10:00,112.58,112.6,112.49,112.49,5300.0,105.3391,105.3578,105.2549,105.2549,5300.0
2016-08-16 14:20:00,112.5,112.55,112.44,112.53,6742.0,105.2642,105.311,105.2081,105.2923,6742.0
2016-08-16 14:30:00,112.52,112.54,112.49,112.53,4544.0,105.2829,105.3017,105.2549,105.2923,4544.0
2016-08-16 14:40:00,112.56,112.6,112.52,112.59,4915.0,105.3204,105.3578,105.2829,105.3484,4915.0
2016-08-16 14:50:00,112.59,112.71,112.57,112.71,8828.0,105.3484,105.4607,105.3297,105.4607,8828.0
2016-08-16 15:00:00,112.69,112.81,112.68,112.78,19730.0,105.442,105.5543,105.4327,105.5262,19730.0
2016-08-16 15:10:00,112.78,112.86,112.78,112.79,25864.0,105.5262,105.6011,105.5262,105.5356,25864.0
2016-08-16 15:20:00,112.79,112.96,112.79,112.94,24963.0,105.5356,105.6946,105.5356,105.6759,24963.0
2016-08-16 15:30:00,112.95,113.01,112.82,112.86,33216.0,105.6853,105.7414,105.5637,105.6011,33216.0
2016-08-16 15:40:00,112.86,112.95,112.82,112.92,37015.0,105.6011,105.6853,105.5637,105.6572,37015.0
2016-08-16 15:50:00,112.91,112.91,112.42,112.47,220007.0,105.6479,105.6479,105.1894,105.2362,220007.0
2016-08-17 09:30:00,112.79,112.79,112.01,112.08,31559.0,105.5356,105.5356,104.8058,104.8712,31559.0
2016-08-17 09:40:00,112.18,112.41,112.17,112.31,12501.0,104.9648,105.18,104.9555,105.0865,12501.0
2016-08-17 09:50:00,112.33,112.39,112.22,112.35,17210.0,105.1052,105.1613,105.0022,105.1239,17210.0
2016-08-17 10:00:00,112.29,112.33,112.18,112.33,20103.0,105.0677,105.1052,104.9648,105.1052,20103.0
2016-08-17 10:10:00,112.38,112.52,112.31,112.36,12980.0,105.152,105.2829,105.0865,105.1332,12980.0
2016-08-17 10:20:00,112.36,112.48,112.36,112.41,10570.0,105.1332,105.2455,105.1332,105.18,10570.0
2016-08-17 10:30:00,112.43,112.47,112.28,112.39,10600.0,105.1987,105.2362,105.0584,105.1613,10600.0
2016-08-17 10:40:00,112.39,112.45,112.3,112.35,10813.0,105.1613,105.2175,105.0771,105.1239,10813.0
2016-08-17 10:50:00,112.34,112.44,112.32,112.44,7980.0,105.1145,105.2081,105.0958,105.2081,7980.0
2016-08-17 11:00:00,112.44,112.44,112.29,112.33,15181.0,105.2081,105.2081,105.0677,105.1052,15181.0
2016-08-17 11:10:00,112.31,112.45,112.31,112.44,11679.0,105.0865,105.2175,105.0865,105.2081,11679.0
2016-08-17 11:20:00,112.45,112.45,112.13,112.15,22368.0,105.2175,105.2175,104.918,104.9367,22368.0
2016-08-17 11:30:00,112.13,112.33,112.04,112.13,46257.0,104.918,105.1052,104.8338,104.918,46257.0
2016-08-17 11:40:00,112.14,112.18,112.08,112.1,13484.0,104.9274,104.9648,104.8712,104.89,13484.0
2016-08-17 11:50:00,112.11,112.24,112.11,112.2,16750.0,104.8993,105.021,104.8993,104.9835,16750.0
2016-08-17 12:00:00,112.21,112.26,112.19,112.24,8530.0,104.9929,105.0397,104.9742,105.021,8530.0
2016-08-17 12:10:00,112.24,112.28,112.2,112.21,12823.0,105.021,105.0584,104.9835,104.9929,12823.0
2016-08-17 12:20:00,112.22,112.36,112.2,112.32,8883.0,105.0022,105.1332,104.9835,105.0958,8883.0
2016-08-17 12:30:00,112.3,112.37,112.26,112.37,19151.0,105.0771,105.1426,105.0397,105.1426,19151.0
2016-08-17 12:40:00,112.35,112.63,112.31,112.63,16697.0,105.1239,105.3859,105.0865,105.3859,16697.0
2016-08-17 12:50:00,112.64,112.72,112.54,112.57,7700.0,105.3952,105.4701,105.3017,105.3297,7700.0
2016-08-17 13:00:00,112.56,112.57,112.46,112.49,7018.0,105.3204,105.3297,105.2268,105.2549,7018.0
2016-08-17 13:10:00,112.46,112.53,112.44,112.46,7893.0,105.2268,105.2923,105.2081,105.2268,7893.0
2016-08-17 13:20:00,112.46,112.51,112.42,112.51,6100.0,105.2268,105.2736,105.1894,105.2736,6100.0
2016-08-17 13:30:00,112.51,112.64,112.47,112.64,7002.0,105.2736,105.3952,105.2362,105.3952,7002.0
2016-08-17 13:40:00,112.64,112.72,112.59,112.61,5392.0,105.3952,105.4701,105.3484,105.3672,5392.0
2016-08-17 13:50:00,112.59,112.61,112.44,112.52,14322.0,105.3484,105.3672,105.2081,105.2829,14322.0
2016-08-17 14:00:00,112.49,112.62,112.23,112.57,17007.0,105.2549,105.3765,105.0116,105.3297,17007.0
2016-08-17 14:10:00,112.63,112.94,112.58,112.76,9650.0,105.3859,105.6759,105.3391,105.5075,9650.0
2016-08-17 14:20:00,112.79,112.86,112.68,112.85,9493.0,105.5356,105.6011,105.4327,105.5917,9493.0
2016-08-17 14:30:00,112.83,112.84,112.7,112.82,12461.0,105.573,105.5824,105.4514,105.5637,12461.0
2016-08-17 14:40:00,112.79,112.95,112.79,112.9,22711.0,105.5356,105.6853,105.5356,105.6385,22711.0
2016-08-17 14:50:00,112.92,112.95,112.83,112.92,22376.0,105.6572,105.6853,105.573,105.6572,22376.0
2016-08-17 15:00:00,112.92,113.0,112.71,112.75,94290.0,105.6572,105.7321,105.4607,105.4982,94290.0
2016-08-17 15:10:00,112.76,112.79,112.59,112.68,41191.0,105.5075,105.5356,105.3484,105.4327,41191.0
2016-08-17 15:20:00,112.68,112.82,112.63,112.8,35807.0,105.4327,105.5637,105.3859,105.5449,35807.0
2016-08-17 15:30:00,112.81,112.84,112.74,112.75,25529.0,105.5543,105.5824,105.4888,105.4982,25529.0
2016-08-17 15:40:00,112.74,112.76,112.64,112.76,41340.0,105.4888,105.5075,105.3952,105.5075,41340.0
2016-08-17 15:50:00,112.75,112.78,112.63,112.74,129687.0,105.4982,105.5262,105.3859,105.4888,129687.0
2016-08-18 09:30:00,112.52,113.16,112.14,112.57,43788.0,105.2829,105.8818,104.9274,105.3297,43788.0
2016-08-18 09:40:00,112.56,112.69,112.27,112.6,13209.0,105.3204,105.442,105.049,105.3578,13209.0
2016-08-18 09:50:00,112.59,112.85,112.54,112.82,15428.0,105.3484,105.5917,105.3017,105.5637,15428.0
2016-08-18 10:00:00,112.83,112.9,112.74,112.78,21448.0,105.573,105.6385,105.4888,105.5262,21448.0
2016-08-18 10:10:00,112.76,112.89,112.71,112.72,10014.0,105.5075,105.6292,105.4607,105.4701,10014.0
2016-08-18 10:20:00,112.72,112.79,112.52,112.56,16630.0,105.4701,105.5356,105.2829,105.3204,16630.0
2016-08-18 10:30:00,112.57,112.66,112.5,112.52,23206.0,105.3297,105.4139,105.2642,105.2829,23206.0
2016-08-18 10:40:00,112.55,112.55,112.26,112.29,25569.0,105.311,105.311,105.0397,105.0677,25569.0
2016-08-18 10:50:00,112.31,112.54,112.31,112.42,23506.0,105.0865,105.3017,105.0865,105.1894,23506.0
2016-08-18 11:00:00,112.43,112.43,112.31,112.32,17265.0,105.1987,105.1987,105.0865,105.0958,17265.0
2016-08-18 11:10:00,112.32,112.42,112.25,112.33,21913.0,105.0958,105.1894,105.0303,105.1052,21913.0
2016-08-18 11:20:00,112.32,112.43,112.17,112.36,23648.0,105.0958,105.1987,104.9555,105.1332,23648.0
2016-08-18 11:30:00,112.38,112.49,112.34,112.47,6962.0,105.152,105.2549,105.1145,105.2362,6962.0
2016-08-18 11:40:00,112.44,112.57,112.41,112.57,8525.0,105.2081,105.3297,105.18,105.3297,8525.0
2016-08-18 11:50:00,112.54,112.54,112.43,112.48,6214.0,105.3017,105.3017,105.1987,105.2455,6214.0
2016-08-18 12:00:00,112.45,112.46,112.25,112.29,25721.0,105.2175,105.2268,105.0303,105.0677,25721.0
2016-08-18 12:10:00,112.31,112.32,112.1,112.17,16292.0,105.0865,105.0958,104.89,104.9555,16292.0
2016-08-18 12:20:00,112.18,112.21,112.11,112.11,15183.0,104.9648,104.9929,104.8993,104.8993,15183.0
2016-08-18 12:30:00,112.1,112.11,111.99,112.05,13710.0,104.89,104.8993,104.787,104.8432,13710.0
2016-08-18 12:40:00,112.04,112.27,112.01,112.27,61051.0,104.8338,105.049,104.8058,105.049,61051.0
2016-08-18 12:50:00,112.24,112.27,112.18,112.21,5214.0,105.021,105.049,104.9648,104.9929,5214.0
2016-08-18 13:00:00,112.21,112.26,112.19,112.23,7078.0,104.9929,105.0397,104.9742,105.0116,7078.0
2016-08-18 13:10:00,112.21,112.32,112.21,112.26,7453.0,104.9929,105.0958,104.9929,105.0397,7453.0
2016-08-18 13:20:00,112.27,112.34,112.24,112.31,7762.0,105.049,105.1145,105.021,105.0865,7762.0
2016-08-18 13:30:00,112.29,112.39,112.26,112.39,7732.0,105.0677,105.1613,105.0397,105.1613,7732.0
2016-08-18 13:40:00,112.38,112.5,112.36,112.42,9928.0,105.152,105.2642,105.1332,105.1894,9928.0
2016-08-18 13:50:00,112.43,112.44,112.35,112.41,6450.0,105.1987,105.2081,105.1239,105.18,6450.0
2016-08-18 14:00:00,112.43,112.54,112.41,112.45,16259.0,105.1987,105.3017,105.18,105.2175,16259.0
2016-08-18 14:10:00,112.49,112.52,112.45,112.49,5130.0,105.2549,105.2829,105.2175,105.2549,5130.0
2016-08-18 14:20:00,112.49,112.52,112.47,112.49,9070.0,105.2549,105.2829,105.2362,105.2549,9070.0
2016-08-18 14:30:00,112.46,112.48,112.37,112.38,12225.0,105.2268,105.2455,105.1426,105.152,12225.0
2016-08-18 14:40:00,112.37,112.44,112.37,112.4,5920.0,105.1426,105.2081,105.1426,105.1707,5920.0
2016-08-18 14:50:00,112.43,112.44,112.35,112.41,8177.0,105.1987,105.2081,105.1239,105.18,8177.0
2016-08-18 15:00:00,112.42,112.58,112.38,112.57,11294.0,105.1894,105.3391,105.152,105.3297,11294.0
2016-08-18 15:10:00,112.58,112.58,112.47,112.47,10329.0,105.3391,105.3391,105.2362,105.2362,10329.0
2016-08-18 15:20:00,112.48,112.52,112.44,112.48,14166.0,105.2455,105.2829,105.2081,105.2455,14166.0
2016-08-18 15:30:00,112.5,112.5,112.42,112.44,19824.0,105.2642,105.2642,105.1894,105.2081,19824.0
2016-08-18 15:40:00,112.45,112.57,112.44,112.55,35050.0,105.2175,105.3297,105.2081,105.311,35050.0
2016-08-18 15:50:00,112.56,112.58,112.48,112.54,79703.0,105.3204,105.3391,105.2455,105.3017,79703.0
2016-08-19 09:30:00,112.59,112.69,112.16,112.28,87061.0,105.3484,105.442,104.9461,105.0584,87061.0
2016-08-19 09:40:00,112.3,112.76,112.26,112.55,14731.0,105.0771,105.5075,105.0397,105.311,14731.0
2016-08-19 09:50:00,112.54,112.85,112.54,112.7,17605.0,105.3017,105.5917,105.3017,105.4514,17605.0
2016-08-19 10:00:00,112.69,112.86,112.64,112.77,17402.0,105.442,105.6011,105.3952,105.5169,17402.0
2016-08-19 10:10:00,112.77,112.77,112.48,112.76,21488.0,105.5169,105.5169,105.2455,105.5075,21488.0
2016-08-19 10:20:00,112.83,113.13,112.82,113.13,8336.0,105.573,105.8537,105.5637,105.8537,8336.0
2016-08-19 10:30:00,113.1,113.19,112.95,112.97,11000.0,105.8256,105.9099,105.6853,105.704,11000.0
2016-08-19 10:40:00,112.98,113.1,112.95,112.95,10012.0,105.7134,105.8256,105.6853,105.6853,10012.0
2016-08-19 10:50:00,112.96,112.99,112.72,112.73,24926.0,105.6946,105.7227,105.4701,105.4794,24926.0
2016-08-19 11:00:00,112.73,112.81,112.73,112.78,8600.0,105.4794,105.5543,105.4794,105.5262,8600.0
2016-08-19 11:10:00,112.8,112.93,112.75,112.78,8073.0,105.5449,105.6666,105.4982,105.5262,8073.0
2016-08-19 11:20:00,112.75,112.82,112.75,112.81,9395.0,105.4982,105.5637,105.4982,105.5543,9395.0
2016-08-19 11:30:00,112.81,112.86,112.75,112.76,3000.0,105.5543,105.6011,105.4982,105.5075,3000.0
2016-08-19 11:40:00,112.74,112.81,112.69,112.8,6900.0,105.4888,105.5543,105.442,105.5449,6900.0
2016-08-19 11:50:00,112.81,112.85,112.66,112.76,10883.0,105.5543,105.5917,105.4139,105.5075,10883.0
2016-08-19 12:00:00,112.76,112.8,112.7,112.8,9785.0,105.5075,105.5449,105.4514,105.5449,9785.0
2016-08-19 12:10:00,112.8,112.83,112.58,112.63,12970.0,105.5449,105.573,105.3391,105.3859,12970.0
2016-08-19 12:20:00,112.65,112.75,112.65,112.75,8112.0,105.4046,105.4982,105.4046,105.4982,8112.0
2016-08-19 12:30:00,112.78,112.78,112.66,112.68,8932.0,105.5262,105.5262,105.4139,105.4327,8932.0
2016-08-19 12:40:00,112.66,112.68,112.53,112.55,10096.0,105.4139,105.4327,105.2923,105.311,10096.0
2016-08-19 12:50:00,112.56,112.56,112.35,112.43,11859.0,105.3204,105.3204,105.1239,105.1987,11859.0
2016-08-19 13:00:00,112.42,112.42,112.33,112.39,9566.0,105.1894,105.1894,105.1052,105.1613,9566.0
2016-08-19 13:10:00,112.39,112.42,112.34,112.35,8701.0,105.1613,105.1894,105.1145,105.1239,8701.0
2016-08-19 13:20:00,112.35,112.41,112.35,112.4,18081.0,105.1239,105.18,105.1239,105.1707,18081.0
2016-08-19 13:30:00,112.39,112.55,112.32,112.53,12087.0,105.1613,105.311,105.0958,105.2923,12087.0
2016-08-19 13:40:00,112.55,112.62,112.55,112.59,6199.0,105.311,105.3765,105.311,105.3484,6199.0
2016-08-19 13:50:00,112.61,112.63,112.54,112.54,3749.0,105.3672,105.3859,105.3017,105.3017,3749.0
2016-08-19 14:00:00,112.56,112.62,112.55,112.58,3809.0,105.3204,105.3765,105.311,105.3391,3809.0
2016-08-19 14:10:00,112.58,112.61,112.54,112.58,6457.0,105.3391,105.3672,105.3017,105.3391,6457.0
2016-08-19 14:20:00,112.58,112.61,112.53,112.54,5683.0,105.3391,105.3672,105.2923,105.3017,5683.0
2016-08-19 14:30:00,112.56,112.61,112.55,112.61,6264.0,105.3204,105.3672,105.311,105.3672,6264.0
2016-08-19 14:40:00,112.62,112.7,112.59,112.69,11998.0,105.3765,105.4514,105.3484,105.442,11998.0
2016-08-19 14:50:00,112.69,112.78,112.68,112.77,5958.0,105.442,105.5262,105.4327,105.5169,5958.0
2016-08-19 15:00:00,112.78,112.82,112.75,112.79,6179.0,105.5262,105.5637,105.4982,105.5356,6179.0
2016-08-19 15:10:00,112.8,112.84,112.76,112.83,11400.0,105.5449,105.5824,105.5075,105.573,11400.0
2016-08-19 15:20:00,112.82,112.94,112.82,112.94,8200.0,105.5637,105.6759,105.5637,105.6759,8200.0
2016-08-19 15:30:00,112.95,112.96,112.87,112.9,16467.0,105.6853,105.6946,105.6104,105.6385,16467.0
2016-08-19 15:40:00,112.89,112.89,112.76,112.8,23284.0,105.6292,105.6292,105.5075,105.5449,23284.0
2016-08-19 15:50:00,112.81,112.88,112.79,112.79,53902.0,105.5543,105.6198,105.5356,105.5356,53902.0
2016-08-22 09:30:00,112.74,112.96,112.49,112.89,23857.0,105.4888,105.6946,105.2549,105.6292,23857.0
2016-08-22 09:40:00,112.85,112.9,112.75,112.81,8700.0,105.5917,105.6385,105.4982,105.5543,8700.0
2016-08-22 09:50:00,112.81,112.91,112.74,112.87,12599.0,105.5543,105.6479,105.4888,105.6104,12599.0
2016-08-22 10:00:00,112.88,112.9,112.77,112.77,10047.0,105.6198,105.6385,105.5169,105.5169,10047.0
2016-08-22 10:10:00,112.76,113.17,112.73,113.15,6801.0,105.5075,105.8911,105.4794,105.8724,6801.0
2016-08-22 10:20:00,113.21,113.4,113.15,113.32,11748.0,105.9286,106.1063,105.8724,106.0315,11748.0
2016-08-22 10:30:00,113.32,113.4,113.12,113.12,18133.0,106.0315,106.1063,105.8444,105.8444,18133.0
2016-08-22 10:40:00,113.12,113.18,113.02,113.14,9000.0,105.8444,105.9005,105.7508,105.8631,9000.0
2016-08-22 10:50:00,113.14,113.15,112.94,112.94,8509.0,105.8631,105.8724,105.6759,105.6759,8509.0
2016-08-22 11:00:00,112.96,113.01,112.9,112.9,12372.0,105.6946,105.7414,105.6385,105.6385,12372.0
2016-08-22 11:10:00,112.91,112.94,112.76,112.76,6772.0,105.6479,105.6759,105.5075,105.5075,6772.0
2016-08-22 11:20:00,112.75,112.8,112.49,112.54,10400.0,105.4982,105.5449,105.2549,105.3017,10400.0
2016-08-22 11:30:00,112.48,112.53,112.43,112.47,12284.0,105.2455,105.2923,105.1987,105.2362,12284.0
2016-08-22 11:40:00,112.47,112.57,112.45,112.53,14141.0,105.2362,105.3297,105.2175,105.2923,14141.0
2016-08-22 11:50:00,112.54,112.63,112.54,112.6,6846.0,105.3017,105.3859,105.3017,105.3578,6846.0
2016-08-22 12:00:00,112.59,112.62,112.51,112.51,12156.0,105.3484,105.3765,105.2736,105.2736,12156.0
2016-08-22 12:10:00,112.52,112.52,112.45,112.49,10032.0,105.2829,105.2829,105.2175,105.2549,10032.0
2016-08-22 12:20:00,112.5,112.95,112.5,112.85,13295.0,105.2642,105.6853,105.2642,105.5917,13295.0
2016-08-22 12:30:00,112.87,112.88,112.79,112.8,5242.0,105.6104,105.6198,105.5356,105.5449,5242.0
2016-08-22 12:40:00,112.8,112.83,112.65,112.7,10159.0,105.5449,105.573,105.4046,105.4514,10159.0
2016-08-22 12:50:00,112.67,112.68,112.59,112.63,5600.0,105.4233,105.4327,105.3484,105.3859,5600.0
2016-08-22 13:00:00,112.63,112.64,112.54,112.59,9586.0,105.3859,105.3952,105.3017,105.3484,9586.0
2016-08-22 13:10:00,112.6,112.76,112.6,112.74,6602.0,105.3578,105.5075,105.3578,105.4888,6602.0
2016-08-22 13:20:00,112.73,112.73,112.4,112.49,8525.0,105.4794,105.4794,105.1707,105.2549,8525.0
2016-08-22 13:30:00,112.47,112.54,112.42,112.54,5348.0,105.2362,105.3017,105.1894,105.3017,5348.0
2016-08-22 13:40:00,112.56,112.85,112.56,112.84,8955.0,105.3204,105.5917,105.3204,105.5824,8955.0
2016-08-22 13:50:00,112.84,112.86,112.8,112.81,5200.0,105.5824,105.6011,105.5449,105.5543,5200.0
2016-08-22 14:00:00,112.8,112.84,112.7,112.7,14569.0,105.5449,105.5824,105.4514,105.4514,14569.0
2016-08-22 14:10:00,112.7,112.7,112.56,112.58,14132.0,105.4514,105.4514,105.3204,105.3391,14132.0
2016-08-22 14:20:00,112.56,112.61,112.38,112.4,23399.0,105.3204,105.3672,105.152,105.1707,23399.0
2016-08-22 14:30:00,112.39,112.44,112.32,112.42,16400.0,105.1613,105.2081,105.0958,105.1894,16400.0
2016-08-22 14:40:00,112.44,112.52,112.44,112.51,11095.0,105.2081,105.2829,105.2081,105.2736,11095.0
2016-08-22 14:50:00,112.51,112.55,112.41,112.47,15719.0,105.2736,105.311,105.18,105.2362,15719.0
2016-08-22 15:00:00,112.47,112.55,112.45,112.55,13387.0,105.2362,105.311,105.2175,105.311,13387.0
2016-08-22 15:10:00,112.55,112.66,112.54,112.64,19955.0,105.311,105.4139,105.3017,105.3952,19955.0
2016-08-22 15:20:00,112.64,112.68,112.62,112.63,14758.0,105.3952,105.4327,105.3765,105.3859,14758.0
2016-08-22 15:30:00,112.63,112.63,112.52,112.52,32306.0,105.3859,105.3859,105.2829,105.2829,32306.0
2016-08-22 15:40:00,112.52,112.54,112.5,112.5,43374.0,105.2829,105.3017,105.2642,105.2642,43374.0
2016-08-22 15:50:00,112.48,112.62,112.46,112.54,74604.0,105.2455,105.3765,105.2268,105.3017,74604.0
2016-08-23 09:30:00,113.25,113.28,112.5,112.92,63087.0,105.966,105.9941,105.2642,105.6572,63087.0
2016-08-23 09:40:00,112.92,113.26,112.81,113.17,47955.0,105.6572,105.9754,105.5543,105.8911,47955.0
2016-08-23 09:50:00,113.15,113.16,112.96,113.08,16374.0,105.8724,105.8818,105.6946,105.8069,16374.0
2016-08-23 10:00:00,113.08,113.21,112.93,112.93,14449.0,105.8069,105.9286,105.6666,105.6666,14449.0
2016-08-23 10:10:00,112.93,112.93,112.84,112.85,27417.0,105.6666,105.6666,105.5824,105.5917,27417.0
2016-08-23 10:20:00,112.84,112.91,112.82,112.82,12880.0,105.5824,105.6479,105.5637,105.5637,12880.0
2016-08-23 10:30:00,112.84,113.06,112.84,113.03,20696.0,105.5824,105.7882,105.5824,105.7601,20696.0
2016-08-23 10:40:00,113.02,113.17,112.74,113.13,59270.0,105.7508,105.8911,105.4888,105.8537,59270.0
2016-08-23 10:50:00,113.12,113.12,112.95,113.0,17980.0,105.8444,105.8444,105.6853,105.7321,17980.0
2016-08-23 11:00:00,113.0,113.04,112.85,112.85,18389.0,105.7321,105.7695,105.5917,105.5917,18389.0
2016-08-23 11:10:00,112.85,112.92,112.74,112.84,31064.0,105.5917,105.6572,105.4888,105.5824,31064.0
2016-08-23 11:20:00,112.84,113.17,112.82,113.06,40979.0,105.5824,105.8911,105.5637,105.7882,40979.0
2016-08-23 11:30:00,113.09,113.23,113.09,113.22,14274.0,105.8163,105.9473,105.8163,105.9379,14274.0
2016-08-23 11:40:00,113.22,113.28,113.16,113.16,11118.0,105.9379,105.9941,105.8818,105.8818,11118.0
2016-08-23 11:50:00,113.13,113.27,113.09,113.26,16272.0,105.8537,105.9847,105.8163,105.9754,16272.0
2016-08-23 12:00:00,113.24,113.35,113.22,113.31,19643.0,105.9566,106.0596,105.9379,106.0221,19643.0
2016-08-23 12:10:00,113.3,113.38,113.29,113.37,11271.0,106.0128,106.0876,106.0034,106.0783,11271.0
2016-08-23 12:20:00,113.37,113.41,113.29,113.3,11325.0,106.0783,106.1157,106.0034,106.0128,11325.0
2016-08-23 12:30:00,113.3,113.43,113.3,113.42,13899.0,106.0128,106.1344,106.0128,106.1251,13899.0
2016-08-23 12:40:00,113.43,113.46,113.31,113.31,6113.0,106.1344,106.1625,106.0221,106.0221,6113.0
2016-08-23 12:50:00,113.32,113.33,113.14,113.2,15529.0,106.0315,106.0409,105.8631,105.9192,15529.0
2016-08-23 13:00:00,113.19,113.4,113.18,113.35,10476.0,105.9099,106.1063,105.9005,106.0596,10476.0
2016-08-23 13:10:00,113.35,113.35,113.28,113.34,11675.0,106.0596,106.0596,105.9941,106.0502,11675.0
2016-08-23 13:20:00,113.35,113.42,113.33,113.39,9962.0,106.0596,106.1251,106.0409,106.097,9962.0
2016-08-23 13:30:00,113.38,113.48,113.37,113.42,14858.0,106.0876,106.1812,106.0783,106.1251,14858.0
2016-08-23 13:40:00,113.42,113.44,113.38,113.41,10355.0,106.1251,106.1438,106.0876,106.1157,10355.0
2016-08-23 13:50:00,113.4,113.53,113.4,113.51,24677.0,106.1063,106.228,106.1063,106.2093,24677.0
2016-08-23 14:00:00,113.5,113.56,113.4,113.54,15735.0,106.1999,106.2561,106.1063,106.2373,15735.0
2016-08-23 14:10:00,113.53,113.58,113.46,113.47,12865.0,106.228,106.2748,106.1625,106.1718,12865.0
2016-08-23 14:20:00,113.47,113.6,113.46,113.56,13114.0,106.1718,106.2935,106.1625,106.2561,13114.0
2016-08-23 14:30:00,113.54,113.63,113.52,113.62,22489.0,106.2373,106.3216,106.2186,106.3122,22489.0
2016-08-23 14:40:00,113.62,113.65,113.46,113.53,22007.0,106.3122,106.3403,106.1625,106.228,22007.0
2016-08-23 14:50:00,113.53,113.57,113.5,113.56,14434.0,106.228,106.2654,106.1999,106.2561,14434.0
2016-08-23 15:00:00,113.55,113.7,113.54,113.67,31809.0,106.2467,106.3871,106.2373,106.359,31809.0
2016-08-23 15:10:00,113.67,114.0,113.66,113.79,48194.0,106.359,106.6678,106.3496,106.4713,48194.0
2016-08-23 15:20:00,113.78,113.81,113.62,113.8,25423.0,106.4619,106.49,106.3122,106.4806,25423.0
2016-08-23 15:30:00,113.77,113.96,113.73,113.89,57913.0,106.4526,106.6303,106.4151,106.5648,57913.0
2016-08-23 15:40:00,113.88,113.94,113.82,113.93,87329.0,106.5555,106.6116,106.4993,106.6023,87329.0
2016-08-23 15:50:00,113.93,113.99,113.81,113.82,201631.0,106.6023,106.6584,106.49,106.4993,201631.0
2016-08-24 09:30:00,108.38,110.21,108.0,110.09,494017.0,101.4092,103.1215,101.0537,103.0092,494017.0
2016-08-24 09:40:00,110.09,110.33,108.56,109.27,325618.0,103.0092,103.2338,101.5776,102.242,325618.0
2016-08-24 09:50:00,109.32,109.62,108.85,108.96,255784.0,102.2888,102.5695,101.849,101.9519,255784.0
2016-08-24 10:00:00,108.92,109.31,108.78,109.05,122318.0,101.9145,102.2794,101.7835,102.0361,122318.0
2016-08-24 10:10:00,109.05,109.36,108.93,109.27,205064.0,102.0361,102.3262,101.9239,102.242,205064.0
2016-08-24 10:20:00,109.24,109.45,109.11,109.39,93735.0,102.2139,102.4104,102.0923,102.3543,93735.0
2016-08-24 10:30:00,109.38,109.92,109.29,109.48,168877.0,102.3449,102.8502,102.2607,102.4385,168877.0
2016-08-24 10:40:00,109.44,109.62,109.11,109.21,128082.0,102.401,102.5695,102.0923,102.1858,128082.0
2016-08-24 10:50:00,109.23,109.97,109.19,109.7,149789.0,102.2046,102.897,102.1671,102.6443,149789.0
2016-08-24 11:00:00,109.67,109.69,109.17,109.47,98813.0,102.6163,102.635,102.1484,102.4291,98813.0
2016-08-24 11:10:00,109.49,109.69,109.32,109.62,80053.0,102.4478,102.635,102.2888,102.5695,80053.0
2016-08-24 11:20:00,109.61,109.91,109.44,109.72,103076.0,102.5601,102.8408,102.401,102.663,103076.0
2016-08-24 11:30:00,109.72,109.75,109.42,109.64,36197.0,102.663,102.6911,102.3823,102.5882,36197.0
2016-08-24 11:40:00,109.6,109.67,109.45,109.53,31003.0,102.5508,102.6163,102.4104,102.4853,31003.0
2016-08-24 11:50:00,109.53,109.59,109.46,109.57,34059.0,102.4853,102.5414,102.4198,102.5227,34059.0
2016-08-24 12:00:00,109.55,109.94,109.55,109.92,82484.0,102.504,102.8689,102.504,102.8502,82484.0
2016-08-24 12:10:00,109.88,110.01,109.74,109.81,35598.0,102.8127,102.9344,102.6818,102.7473,35598.0
2016-08-24 12:20:00,109.84,109.91,109.79,109.84,51768.0,102.7753,102.8408,102.7285,102.7753,51768.0
2016-08-24 12:30:00,109.85,109.93,109.76,109.93,44140.0,102.7847,102.8595,102.7005,102.8595,44140.0
2016-08-24 12:40:00,109.93,109.94,109.73,109.81,42838.0,102.8595,102.8689,102.6724,102.7473,42838.0
2016-08-24 12:50:00,109.81,109.89,109.74,109.86,34122.0,102.7473,102.8221,102.6818,102.794,34122.0
2016-08-24 13:00:00,109.85,109.88,109.77,109.84,33912.0,102.7847,102.8127,102.7098,102.7753,33912.0
2016-08-24 13:10:00,109.84,109.89,109.79,109.89,31762.0,102.7753,102.8221,102.7285,102.8221,31762.0
2016-08-24 13:20:00,109.9,109.98,109.83,109.98,27308.0,102.8315,102.9063,102.766,102.9063,27308.0
2016-08-24 13:30:00,109.99,110.01,109.92,109.94,44075.0,102.9157,102.9344,102.8502,102.8689,44075.0
2016-08-24 13:40:00,109.93,110.18,109.93,110.11,42493.0,102.8595,103.0935,102.8595,103.028,42493.0
2016-08-24 13:50:00,110.09,110.28,110.04,110.24,43071.0,103.0092,103.187,102.9625,103.1496,43071.0
2016-08-24 14:00:00,110.24,110.24,109.77,109.96,57814.0,103.1496,103.1496,102.7098,102.8876,57814.0
2016-08-24 14:10:00,109.97,110.02,109.82,109.83,57508.0,102.897,102.9437,102.7566,102.766,57508.0
2016-08-24 14:20:00,109.83,109.9,109.71,109.9,41910.0,102.766,102.8315,102.6537,102.8315,41910.0
2016-08-24 14:30:00,109.89,109.89,109.55,109.67,48901.0,102.8221,102.8221,102.504,102.6163,48901.0
2016-08-24 14:40:00,109.68,109.71,109.54,109.59,42388.0,102.6256,102.6537,102.4946,102.5414,42388.0
2016-08-24 14:50:00,109.59,109.91,109.58,109.86,64104.0,102.5414,102.8408,102.532,102.794,64104.0
2016-08-24 15:00:00,109.88,109.88,109.73,109.73,62212.0,102.8127,102.8127,102.6724,102.6724,62212.0
2016-08-24 15:10:00,109.73,109.83,109.68,109.73,76598.0,102.6724,102.766,102.6256,102.6724,76598.0
2016-08-24 15:20:00,109.71,109.81,109.67,109.78,69022.0,102.6537,102.7473,102.6163,102.7192,69022.0
2016-08-24 15:30:00,109.76,109.83,109.59,109.59,87509.0,102.7005,102.766,102.5414,102.5414,87509.0
2016-08-24 15:40:00,109.58,109.64,109.51,109.53,139442.0,102.532,102.5882,102.4665,102.4853,139442.0
2016-08-24 15:50:00,109.53,109.95,109.51,109.89,229709.0,102.4853,102.8782,102.4665,102.8221,229709.0
2016-08-25 09:30:00,109.95,110.14,109.57,110.03,66250.0,102.8782,103.056,102.5227,102.9531,66250.0
2016-08-25 09:40:00,110.09,110.41,110.05,110.18,51264.0,103.0092,103.3087,102.9718,103.0935,51264.0
2016-08-25 09:50:00,110.18,110.86,110.17,110.78,62515.0,103.0935,103.7297,103.0841,103.6549,62515.0
2016-08-25 10:00:00,110.77,110.78,110.31,110.32,42827.0,103.6455,103.6549,103.2151,103.2244,42827.0
2016-08-25 10:10:00,110.29,110.42,110.11,110.22,39656.0,103.1964,103.318,103.028,103.1309,39656.0
2016-08-25 10:20:00,110.26,110.26,109.95,110.0,38932.0,103.1683,103.1683,102.8782,102.925,38932.0
2016-08-25 10:30:00,109.98,110.0,109.8,109.87,48288.0,102.9063,102.925,102.7379,102.8034,48288.0
2016-08-25 10:40:00,109.86,110.02,109.79,109.81,21660.0,102.794,102.9437,102.7285,102.7473,21660.0
2016-08-25 10:50:00,109.81,109.94,109.8,109.81,28029.0,102.7473,102.8689,102.7379,102.7473,28029.0
2016-08-25 11:00:00,109.81,110.15,109.79,110.12,36198.0,102.7473,103.0654,102.7285,103.0373,36198.0
2016-08-25 11:10:00,110.12,110.13,109.96,110.06,26927.0,103.0373,103.0467,102.8876,102.9812,26927.0
2016-08-25 11:20:00,110.07,110.12,109.94,109.97,21492.0,102.9905,103.0373,102.8689,102.897,21492.0
2016-08-25 11:30:00,109.97,110.17,109.97,110.13,18137.0,102.897,103.0841,102.897,103.0467,18137.0
2016-08-25 11:40:00,110.13,110.22,110.09,110.14,27652.0,103.0467,103.1309,103.0092,103.056,27652.0
2016-08-25 11:50:00,110.15,110.15,109.99,110.05,26583.0,103.0654,103.0654,102.9157,102.9718,26583.0
2016-08-25 12:00:00,110.06,110.07,109.93,109.93,14178.0,102.9812,102.9905,102.8595,102.8595,14178.0
2016-08-25 12:10:00,109.93,109.99,109.85,109.95,15630.0,102.8595,102.9157,102.7847,102.8782,15630.0
2016-08-25 12:20:00,109.95,110.01,109.86,109.99,13278.0,102.8782,102.9344,102.794,102.9157,13278.0
2016-08-25 12:30:00,110.01,110.2,110.0,110.17,17179.0,102.9344,103.1122,102.925,103.0841,17179.0
2016-08-25 12:40:00,110.17,110.19,110.08,110.15,17031.0,103.0841,103.1028,102.9999,103.0654,17031.0
2016-08-25 12:50:00,110.14,110.19,110.07,110.13,16483.0,103.056,103.1028,102.9905,103.0467,16483.0
2016-08-25 13:00:00,110.15,110.21,110.03,110.04,15772.0,103.0654,103.1215,102.9531,102.9625,15772.0
2016-08-25 13:10:00,110.04,110.13,110.03,110.12,13562.0,102.9625,103.0467,102.9531,103.0373,13562.0
2016-08-25 13:20:00,110.13,110.24,110.07,110.23,35205.0,103.0467,103.1496,102.9905,103.1402,35205.0
2016-08-25 13:30:00,110.23,110.33,110.12,110.12,20210.0,103.1402,103.2338,103.0373,103.0373,20210.0
2016-08-25 13:40:00,110.13,110.22,110.03,110.12,20858.0,103.0467,103.1309,102.9531,103.0373,20858.0
2016-08-25 13:50:00,110.12,110.25,110.11,110.19,17379.0,103.0373,103.159,103.028,103.1028,17379.0
2016-08-25 14:00:00,110.2,110.3,110.1,110.13,27423.0,103.1122,103.2057,103.0186,103.0467,27423.0
2016-08-25 14:10:00,110.14,110.28,110.13,110.24,19533.0,103.056,103.187,103.0467,103.1496,19533.0
2016-08-25 14:20:00,110.24,110.26,110.14,110.23,21904.0,103.1496,103.1683,103.056,103.1402,21904.0
2016-08-25 14:30:00,110.21,110.27,110.13,110.14,20396.0,103.1215,103.1777,103.0467,103.056,20396.0
2016-08-25 14:40:00,110.13,110.24,110.09,110.14,21507.0,103.0467,103.1496,103.0092,103.056,21507.0
2016-08-25 14:50:00,110.12,110.14,109.88,109.92,18358.0,103.0373,103.056,102.8127,102.8502,18358.0
2016-08-25 15:00:00,109.92,110.01,109.87,109.96,21863.0,102.8502,102.9344,102.8034,102.8876,21863.0
2016-08-25 15:10:00,109.97,110.02,109.92,109.96,21022.0,102.897,102.9437,102.8502,102.8876,21022.0
2016-08-25 15:20:00,109.97,110.05,109.95,109.96,27962.0,102.897,102.9718,102.8782,102.8876,27962.0
2016-08-25 15:30:00,109.95,110.05,109.91,109.99,41925.0,102.8782,102.9718,102.8408,102.9157,41925.0
2016-08-25 15:40:00,109.99,109.99,109.9,109.93,64980.0,102.9157,102.9157,102.8315,102.8595,64980.0
2016-08-25 15:50:00,109.94,110.0,109.84,110.0,97746.0,102.8689,102.925,102.7753,102.925,97746.0
2016-08-26 09:30:00,109.78,110.45,109.78,110.36,63420.0,102.7192,103.3461,102.7192,103.2619,63420.0
2016-08-26 09:40:00,110.43,110.52,110.15,110.31,31233.0,103.3274,103.4116,103.0654,103.2151,31233.0
2016-08-26 09:50:00,110.3,110.41,110.21,110.29,11543.0,103.2057,103.3087,103.1215,103.1964,11543.0
2016-08-26 10:00:00,110.23,110.57,109.82,110.36,26408.0,103.1402,103.4584,102.7566,103.2619,26408.0
2016-08-26 10:10:00,110.43,111.04,110.36,110.87,15679.0,103.3274,103.8981,103.2619,103.7391,15679.0
2016-08-26 10:20:00,110.91,111.03,110.87,110.94,12227.0,103.7765,103.8888,103.7391,103.8046,12227.0
2016-08-26 10:30:00,110.95,110.96,110.71,110.85,13530.0,103.8139,103.8233,103.5894,103.7204,13530.0
2016-08-26 10:40:00,110.83,110.84,110.66,110.76,13788.0,103.7016,103.711,103.5426,103.6361,13788.0
2016-08-26 10:50:00,110.75,110.75,110.5,110.5,30528.0,103.6268,103.6268,103.3929,103.3929,30528.0
2016-08-26 11:00:00,110.5,110.53,110.29,110.47,19030.0,103.3929,103.4209,103.1964,103.3648,19030.0
2016-08-26 11:10:00,110.46,110.6,110.41,110.58,13561.0,103.3554,103.4864,103.3087,103.4677,13561.0
2016-08-26 11:20:00,110.58,110.74,110.57,110.73,12197.0,103.4677,103.6174,103.4584,103.6081,12197.0
2016-08-26 11:30:00,110.73,110.73,110.43,110.46,12315.0,103.6081,103.6081,103.3274,103.3554,12315.0
2016-08-26 11:40:00,110.46,110.46,110.26,110.4,16301.0,103.3554,103.3554,103.1683,103.2993,16301.0
2016-08-26 11:50:00,110.42,110.42,110.01,110.11,23335.0,103.318,103.318,102.9344,103.028,23335.0
2016-08-26 12:00:00,110.1,110.1,109.76,109.87,32968.0,103.0186,103.0186,102.7005,102.8034,32968.0
2016-08-26 12:10:00,109.83,109.9,109.66,109.86,23457.0,102.766,102.8315,102.6069,102.794,23457.0
2016-08-26 12:20:00,109.87,109.95,109.83,109.89,17581.0,102.8034,102.8782,102.766,102.8221,17581.0
2016-08-26 12:30:00,109.9,110.0,109.83,109.97,12689.0,102.8315,102.925,102.766,102.897,12689.0
2016-08-26 12:40:00,109.99,110.1,109.97,110.08,9455.0,102.9157,103.0186,102.897,102.9999,9455.0
2016-08-26 12:50:00,110.09,110.1,109.99,110.06,14948.0,103.0092,103.0186,102.9157,102.9812,14948.0
2016-08-26 13:00:00,110.08,110.19,110.08,110.11,12702.0,102.9999,103.1028,102.9999,103.028,12702.0
2016-08-26 13:10:00,110.12,110.14,109.98,109.98,8819.0,103.0373,103.056,102.9063,102.9063,8819.0
2016-08-26 13:20:00,110.0,110.05,109.97,110.03,9124.0,102.925,102.9718,102.897,102.9531,9124.0
2016-08-26 13:30:00,110.04,110.07,109.92,109.95,7170.0,102.9625,102.9905,102.8502,102.8782,7170.0
2016-08-26 13:40:00,109.95,109.98,109.88,109.9,7038.0,102.8782,102.9063,102.8127,102.8315,7038.0
2016-08-26 13:50:00,109.87,109.9,109.8,109.85,18009.0,102.8034,102.8315,102.7379,102.7847,18009.0
2016-08-26 14:00:00,109.83,110.02,109.79,109.99,11919.0,102.766,102.9437,102.7285,102.9157,11919.0
2016-08-26 14:10:00,109.98,110.03,109.8,109.82,13494.0,102.9063,102.9531,102.7379,102.7566,13494.0
2016-08-26 14:20:00,109.82,109.86,109.74,109.81,13481.0,102.7566,102.794,102.6818,102.7473,13481.0
2016-08-26 14:30:00,109.81,109.93,109.79,109.91,10383.0,102.7473,102.8595,102.7285,102.8408,10383.0
2016-08-26 14:40:00,109.92,109.99,109.86,109.89,11748.0,102.8502,102.9157,102.794,102.8221,11748.0
2016-08-26 14:50:00,109.93,109.99,109.83,109.96,13307.0,102.8595,102.9157,102.766,102.8876,13307.0
2016-08-26 15:00:00,109.95,110.0,109.86,109.9,10294.0,102.8782,102.925,102.794,102.8315,10294.0
2016-08-26 15:10:00,109.92,109.99,109.85,109.95,14399.0,102.8502,102.9157,102.7847,102.8782,14399.0
2016-08-26 15:20:00,109.95,110.15,109.9,110.14,25590.0,102.8782,103.0654,102.8315,103.056,25590.0
2016-08-26 15:30:00,110.12,110.31,110.11,110.28,31162.0,103.0373,103.2151,103.028,103.187,31162.0
2016-08-26 15:40:00,110.29,110.38,110.24,110.32,47234.0,103.1964,103.2806,103.1496,103.2244,47234.0
2016-08-26 15:50:00,110.31,110.38,110.24,110.33,81783.0,103.2151,103.2806,103.1496,103.2338,81783.0
2016-08-29 09:30:00,110.41,110.94,110.41,110.81,36561.0,103.3087,103.8046,103.3087,103.6829,36561.0
2016-08-29 09:40:00,110.8,111.01,110.71,110.87,20176.0,103.6736,103.8701,103.5894,103.7391,20176.0
2016-08-29 09:50:00,110.87,110.89,110.59,110.79,17853.0,103.7391,103.7578,103.4771,103.6642,17853.0
2016-08-29 10:00:00,110.78,110.83,110.57,110.68,27244.0,103.6549,103.7016,103.4584,103.5613,27244.0
2016-08-29 10:10:00,110.67,110.7,110.46,110.61,23200.0,103.5519,103.58,103.3554,103.4958,23200.0
2016-08-29 10:20:00,110.61,110.61,110.45,110.52,66706.0,103.4958,103.4958,103.3461,103.4116,66706.0
2016-08-29 10:30:00,110.55,110.64,110.5,110.64,40666.0,103.4397,103.5239,103.3929,103.5239,40666.0
2016-08-29 10:40:00,110.63,110.79,110.63,110.78,19323.0,103.5145,103.6642,103.5145,103.6549,19323.0
2016-08-29 10:50:00,110.8,110.92,110.79,110.87,22964.0,103.6736,103.7859,103.6642,103.7391,22964.0
2016-08-29 11:00:00,110.87,110.98,110.86,110.94,15028.0,103.7391,103.842,103.7297,103.8046,15028.0
2016-08-29 11:10:00,110.96,110.96,110.79,110.8,14059.0,103.8233,103.8233,103.6642,103.6736,14059.0
2016-08-29 11:20:00,110.8,110.93,110.79,110.93,15488.0,103.6736,103.7952,103.6642,103.7952,15488.0
2016-08-29 11:30:00,110.95,111.02,110.87,110.98,11746.0,103.8139,103.8794,103.7391,103.842,11746.0
2016-08-29 11:40:00,110.99,111.13,110.97,111.1,13332.0,103.8514,103.9824,103.8326,103.9543,13332.0
2016-08-29 11:50:00,111.11,111.14,111.08,111.12,10607.0,103.9636,103.9917,103.9356,103.973,10607.0
2016-08-29 12:00:00,111.12,111.13,111.05,111.12,14172.0,103.973,103.9824,103.9075,103.973,14172.0
2016-08-29 12:10:00,111.13,111.14,110.96,111.01,13500.0,103.9824,103.9917,103.8233,103.8701,13500.0
2016-08-29 12:20:00,111.01,111.02,110.88,110.89,18122.0,103.8701,103.8794,103.7484,103.7578,18122.0
2016-08-29 12:30:00,110.89,110.9,110.81,110.87,28365.0,103.7578,103.7671,103.6829,103.7391,28365.0
2016-08-29 12:40:00,110.87,110.87,110.71,110.85,27559.0,103.7391,103.7391,103.5894,103.7204,27559.0
2016-08-29 12:50:00,110.85,110.87,110.78,110.83,21861.0,103.7204,103.7391,103.6549,103.7016,21861.0
2016-08-29 13:00:00,110.84,110.85,110.75,110.8,13543.0,103.711,103.7204,103.6268,103.6736,13543.0
2016-08-29 13:10:00,110.81,110.81,110.75,110.77,15299.0,103.6829,103.6829,103.6268,103.6455,15299.0
2016-08-29 13:20:00,110.77,110.83,110.77,110.81,16925.0,103.6455,103.7016,103.6455,103.6829,16925.0
2016-08-29 13:30:00,110.82,110.87,110.8,110.81,40354.0,103.6923,103.7391,103.6736,103.6829,40354.0
2016-08-29 13:40:00,110.82,110.87,110.77,110.82,22831.0,103.6923,103.7391,103.6455,103.6923,22831.0
2016-08-29 13:50:00,110.81,110.83,110.78,110.82,15798.0,103.6829,103.7016,103.6549,103.6923,15798.0
2016-08-29 14:00:00,110.81,110.83,110.77,110.78,19411.0,103.6829,103.7016,103.6455,103.6549,19411.0
2016-08-29 14:10:00,110.78,110.81,110.77,110.8,12629.0,103.6549,103.6829,103.6455,103.6736,12629.0
2016-08-29 14:20:00,110.8,110.82,110.75,110.8,15245.0,103.6736,103.6923,103.6268,103.6736,15245.0
2016-08-29 14:30:00,110.79,110.8,110.75,110.78,13631.0,103.6642,103.6736,103.6268,103.6549,13631.0
2016-08-29 14:40:00,110.76,110.77,110.71,110.74,14223.0,103.6361,103.6455,103.5894,103.6174,14223.0
2016-08-29 14:50:00,110.74,110.78,110.73,110.76,14409.0,103.6174,103.6549,103.6081,103.6361,14409.0
2016-08-29 15:00:00,110.76,110.76,110.7,110.73,15986.0,103.6361,103.6361,103.58,103.6081,15986.0
2016-08-29 15:10:00,110.74,110.78,110.7,110.74,16572.0,103.6174,103.6549,103.58,103.6174,16572.0
2016-08-29 15:20:00,110.75,110.79,110.64,110.69,26665.0,103.6268,103.6642,103.5239,103.5707,26665.0
2016-08-29 15:30:00,110.68,110.73,110.64,110.72,36002.0,103.5613,103.6081,103.5239,103.5987,36002.0
2016-08-29 15:40:00,110.71,110.72,110.65,110.7,40020.0,103.5894,103.5987,103.5332,103.58,40020.0
2016-08-29 15:50:00,110.71,110.81,110.7,110.76,118564.0,103.5894,103.6829,103.58,103.6361,118564.0
2016-08-30 09:30:00,110.71,110.9,110.39,110.52,34154.0,103.5894,103.7671,103.2899,103.4116,34154.0
2016-08-30 09:40:00,110.49,110.67,110.28,110.48,20612.0,103.3835,103.5519,103.187,103.3742,20612.0
2016-08-30 09:50:00,110.48,110.66,110.42,110.62,17688.0,103.3742,103.5426,103.318,103.5052,17688.0
2016-08-30 10:00:00,110.62,110.69,110.37,110.38,17006.0,103.5052,103.5707,103.2712,103.2806,17006.0
2016-08-30 10:10:00,110.45,110.48,110.28,110.33,17564.0,103.3461,103.3742,103.187,103.2338,17564.0
2016-08-30 10:20:00,110.34,110.46,110.28,110.32,25828.0,103.2432,103.3554,103.187,103.2244,25828.0
2016-08-30 10:30:00,110.33,110.33,110.11,110.27,32582.0,103.2338,103.2338,103.028,103.1777,32582.0
2016-08-30 10:40:00,110.28,110.29,110.13,110.24,35226.0,103.187,103.1964,103.0467,103.1496,35226.0
2016-08-30 10:50:00,110.25,110.36,110.17,110.33,17319.0,103.159,103.2619,103.0841,103.2338,17319.0
2016-08-30 11:00:00,110.32,110.49,110.3,110.38,19334.0,103.2244,103.3835,103.2057,103.2806,19334.0
2016-08-30 11:10:00,110.37,110.54,110.36,110.49,30082.0,103.2712,103.4303,103.2619,103.3835,30082.0
2016-08-30 11:20:00,110.5,110.61,110.45,110.61,26832.0,103.3929,103.4958,103.3461,103.4958,26832.0
2016-08-30 11:30:00,110.6,110.67,110.5,110.66,24241.0,103.4864,103.5519,103.3929,103.5426,24241.0
2016-08-30 11:40:00,110.64,110.64,110.5,110.54,15906.0,103.5239,103.5239,103.3929,103.4303,15906.0
2016-08-30 11:50:00,110.52,110.65,110.42,110.48,30062.0,103.4116,103.5332,103.318,103.3742,30062.0
2016-08-30 12:00:00,110.47,110.51,110.41,110.47,47711.0,103.3648,103.4022,103.3087,103.3648,47711.0
2016-08-30 12:10:00,110.48,110.52,110.46,110.49,19865.0,103.3742,103.4116,103.3554,103.3835,19865.0
2016-08-30 12:20:00,110.48,110.53,110.44,110.47,14610.0,103.3742,103.4209,103.3367,103.3648,14610.0
2016-08-30 12:30:00,110.47,110.54,110.46,110.54,11682.0,103.3648,103.4303,103.3554,103.4303,11682.0
2016-08-30 12:40:00,110.54,110.55,110.45,110.54,23720.0,103.4303,103.4397,103.3461,103.4303,23720.0
2016-08-30 12:50:00,110.53,110.59,110.53,110.53,20804.0,103.4209,103.4771,103.4209,103.4209,20804.0
2016-08-30 13:00:00,110.51,110.65,110.47,110.58,20357.0,103.4022,103.5332,103.3648,103.4677,20357.0
2016-08-30 13:10:00,110.59,110.73,110.59,110.67,20343.0,103.4771,103.6081,103.4771,103.5519,20343.0
2016-08-30 13:20:00,110.67,110.73,110.65,110.7,22674.0,103.5519,103.6081,103.5332,103.58,22674.0
2016-08-30 13:30:00,110.7,110.76,110.67,110.72,28915.0,103.58,103.6361,103.5519,103.5987,28915.0
2016-08-30 13:40:00,110.72,110.74,110.63,110.72,25151.0,103.5987,103.6174,103.5145,103.5987,25151.0
2016-08-30 13:50:00,110.72,110.81,110.72,110.8,31000.0,103.5987,103.6829,103.5987,103.6736,31000.0
2016-08-30 14:00:00,110.77,110.79,110.57,110.66,19854.0,103.6455,103.6642,103.4584,103.5426,19854.0
2016-08-30 14:10:00,110.67,110.7,110.58,110.64,18681.0,103.5519,103.58,103.4677,103.5239,18681.0
2016-08-30 14:20:00,110.63,110.74,110.62,110.72,24101.0,103.5145,103.6174,103.5052,103.5987,24101.0
2016-08-30 14:30:00,110.71,110.71,110.56,110.64,26443.0,103.5894,103.5894,103.449,103.5239,26443.0
2016-08-30 14:40:00,110.63,110.66,110.55,110.6,18384.0,103.5145,103.5426,103.4397,103.4864,18384.0
2016-08-30 14:50:00,110.61,110.71,110.61,110.7,22045.0,103.4958,103.5894,103.4958,103.58,22045.0
2016-08-30 15:00:00,110.7,110.74,110.62,110.72,38473.0,103.58,103.6174,103.5052,103.5987,38473.0
2016-08-30 15:10:00,110.71,110.74,110.63,110.72,33196.0,103.5894,103.6174,103.5145,103.5987,33196.0
2016-08-30 15:20:00,110.73,110.8,110.68,110.77,36051.0,103.6081,103.6736,103.5613,103.6455,36051.0
2016-08-30 15:30:00,110.77,110.98,110.77,110.96,41256.0,103.6455,103.842,103.6455,103.8233,41256.0
2016-08-30 15:40:00,110.95,110.99,110.91,110.94,63596.0,103.8139,103.8514,103.7765,103.8046,63596.0
2016-08-30 15:50:00,110.95,111.16,110.94,111.15,182944.0,103.8139,104.0104,103.8046,104.0011,182944.0
2016-08-31 09:30:00,111.11,111.14,110.64,110.96,37826.0,103.9636,103.9917,103.5239,103.8233,37826.0
2016-08-31 09:40:00,110.95,111.15,110.9,111.15,27661.0,103.8139,104.0011,103.7671,104.0011,27661.0
2016-08-31 09:50:00,111.15,111.27,111.07,111.19,11352.0,104.0011,104.1133,103.9262,104.0385,11352.0
2016-08-31 10:00:00,111.17,111.2,110.93,110.96,20987.0,104.0198,104.0478,103.7952,103.8233,20987.0
2016-08-31 10:10:00,110.96,111.03,110.78,110.79,13300.0,103.8233,103.8888,103.6549,103.6642,13300.0
2016-08-31 10:20:00,110.8,110.98,110.79,110.95,19523.0,103.6736,103.842,103.6642,103.8139,19523.0
2016-08-31 10:30:00,110.93,111.02,110.88,111.02,47676.0,103.7952,103.8794,103.7484,103.8794,47676.0
2016-08-31 10:40:00,111.01,111.14,110.99,111.1,29518.0,103.8701,103.9917,103.8514,103.9543,29518.0
2016-08-31 10:50:00,111.09,111.17,111.09,111.11,24244.0,103.9449,104.0198,103.9449,103.9636,24244.0
2016-08-31 11:00:00,111.1,111.19,111.05,111.18,32140.0,103.9543,104.0385,103.9075,104.0291,32140.0
2016-08-31 11:10:00,111.17,111.37,111.17,111.3,21458.0,104.0198,104.2069,104.0198,104.1414,21458.0
2016-08-31 11:20:00,111.29,111.41,111.29,111.41,16077.0,104.1321,104.2443,104.1321,104.2443,16077.0
2016-08-31 11:30:00,111.41,111.41,111.19,111.35,17773.0,104.2443,104.2443,104.0385,104.1882,17773.0
2016-08-31 11:40:00,111.35,111.41,111.33,111.4,10967.0,104.1882,104.2443,104.1695,104.235,10967.0
2016-08-31 11:50:00,111.41,111.42,111.33,111.36,15619.0,104.2443,104.2537,104.1695,104.1976,15619.0
2016-08-31 12:00:00,111.37,111.37,111.15,111.25,18684.0,104.2069,104.2069,104.0011,104.0946,18684.0
2016-08-31 12:10:00,111.23,111.24,111.02,111.04,13320.0,104.0759,104.0853,103.8794,103.8981,13320.0
2016-08-31 12:20:00,111.04,111.07,110.95,111.0,11359.0,103.8981,103.9262,103.8139,103.8607,11359.0
2016-08-31 12:30:00,110.98,110.98,110.79,110.88,15200.0,103.842,103.842,103.6642,103.7484,15200.0
2016-08-31 12:40:00,110.87,110.99,110.84,110.95,10591.0,103.7391,103.8514,103.711,103.8139,10591.0
2016-08-31 12:50:00,110.95,110.97,110.87,110.93,8499.0,103.8139,103.8326,103.7391,103.7952,8499.0
2016-08-31 13:00:00,110.94,110.95,110.81,110.84,16387.0,103.8046,103.8139,103.6829,103.711,16387.0
2016-08-31 13:10:00,110.83,110.89,110.8,110.87,8202.0,103.7016,103.7578,103.6736,103.7391,8202.0
2016-08-31 13:20:00,110.89,111.03,110.89,111.03,14500.0,103.7578,103.8888,103.7578,103.8888,14500.0
2016-08-31 13:30:00,111.04,111.05,110.88,110.9,34252.0,103.8981,103.9075,103.7484,103.7671,34252.0
2016-08-31 13:40:00,110.88,111.07,110.88,111.01,15012.0,103.7484,103.9262,103.7484,103.8701,15012.0
2016-08-31 13:50:00,111.0,111.11,111.0,111.07,13493.0,103.8607,103.9636,103.8607,103.9262,13493.0
2016-08-31 14:00:00,111.06,111.22,111.05,111.19,18027.0,103.9169,104.0666,103.9075,104.0385,18027.0
2016-08-31 14:10:00,111.18,111.27,111.16,111.24,14441.0,104.0291,104.1133,104.0104,104.0853,14441.0
2016-08-31 14:20:00,111.24,111.27,111.19,111.22,17026.0,104.0853,104.1133,104.0385,104.0666,17026.0
2016-08-31 14:30:00,111.22,111.23,111.12,111.14,23378.0,104.0666,104.0759,103.973,103.9917,23378.0
2016-08-31 14:40:00,111.14,111.21,111.1,111.21,25485.0,103.9917,104.0572,103.9543,104.0572,25485.0
2016-08-31 14:50:00,111.23,111.31,111.2,111.26,23821.0,104.0759,104.1508,104.0478,104.104,23821.0
2016-08-31 15:00:00,111.25,111.47,111.23,111.46,28502.0,104.0946,104.3005,104.0759,104.2911,28502.0
2016-08-31 15:10:00,111.46,111.52,111.37,111.42,31980.0,104.2911,104.3473,104.2069,104.2537,31980.0
2016-08-31 15:20:00,111.43,111.52,111.4,111.48,30627.0,104.2631,104.3473,104.235,104.3098,30627.0
2016-08-31 15:30:00,111.48,111.51,111.41,111.44,46420.0,104.3098,104.3379,104.2443,104.2724,46420.0
2016-08-31 15:40:00,111.45,111.47,111.4,111.44,64974.0,104.2818,104.3005,104.235,104.2724,64974.0
2016-08-31 15:50:00,111.45,111.56,111.43,111.44,177396.0,104.2818,104.3847,104.2631,104.2724,177396.0
2016-09-01 09:30:00,111.28,111.45,110.85,111.33,54180.0,104.1227,104.2818,103.7204,104.1695,54180.0
2016-09-01 09:40:00,111.33,111.86,111.32,111.86,33130.0,104.1695,104.6654,104.1601,104.6654,33130.0
2016-09-01 09:50:00,111.87,111.93,111.71,111.8,52547.0,104.6748,104.7309,104.525,104.6093,52547.0
2016-09-01 10:00:00,111.7,111.74,111.5,111.52,17294.0,104.5157,104.5531,104.3286,104.3473,17294.0
2016-09-01 10:10:00,111.55,111.78,111.54,111.69,21419.0,104.3753,104.5905,104.366,104.5063,21419.0
2016-09-01 10:20:00,111.67,111.67,111.43,111.43,21284.0,104.4876,104.4876,104.2631,104.2631,21284.0
2016-09-01 10:30:00,111.43,111.43,111.02,111.23,25528.0,104.2631,104.2631,103.8794,104.0759,25528.0
2016-09-01 10:40:00,111.23,111.33,111.21,111.29,19383.0,104.0759,104.1695,104.0572,104.1321,19383.0
2016-09-01 10:50:00,111.26,111.31,111.07,111.26,20589.0,104.104,104.1508,103.9262,104.104,20589.0
2016-09-01 11:00:00,111.26,111.26,111.06,111.2,16167.0,104.104,104.104,103.9169,104.0478,16167.0
2016-09-01 11:10:00,111.21,111.27,111.19,111.27,11811.0,104.0572,104.1133,104.0385,104.1133,11811.0
2016-09-01 11:20:00,111.27,111.41,111.26,111.41,20000.0,104.1133,104.2443,104.104,104.2443,20000.0
2016-09-01 11:30:00,111.41,111.45,111.29,111.29,27896.0,104.2443,104.2818,104.1321,104.1321,27896.0
2016-09-01 11:40:00,111.28,111.29,111.19,111.22,14524.0,104.1227,104.1321,104.0385,104.0666,14524.0
2016-09-01 11:50:00,111.21,111.31,111.17,111.28,13603.0,104.0572,104.1508,104.0198,104.1227,13603.0
2016-09-01 12:00:00,111.29,111.42,111.23,111.39,11332.0,104.1321,104.2537,104.0759,104.2256,11332.0
2016-09-01 12:10:00,111.39,111.65,111.33,111.6,12611.0,104.2256,104.4689,104.1695,104.4221,12611.0
2016-09-01 12:20:00,111.62,111.85,111.61,111.81,22378.0,104.4408,104.656,104.4315,104.6186,22378.0
2016-09-01 12:30:00,111.81,111.95,111.79,111.87,18368.0,104.6186,104.7496,104.5999,104.6748,18368.0
2016-09-01 12:40:00,111.85,111.88,111.79,111.85,18646.0,104.656,104.6841,104.5999,104.656,18646.0
2016-09-01 12:50:00,111.87,111.95,111.76,111.78,13017.0,104.6748,104.7496,104.5718,104.5905,13017.0
2016-09-01 13:00:00,111.77,111.93,111.77,111.9,21790.0,104.5812,104.7309,104.5812,104.7028,21790.0
2016-09-01 13:10:00,111.89,112.0,111.86,111.99,18399.0,104.6935,104.7964,104.6654,104.787,18399.0
2016-09-01 13:20:00,112.0,112.1,111.99,112.05,14658.0,104.7964,104.89,104.787,104.8432,14658.0
2016-09-01 13:30:00,112.06,112.16,112.02,112.02,11993.0,104.8525,104.9461,104.8151,104.8151,11993.0
2016-09-01 13:40:00,112.04,112.04,111.93,112.03,26681.0,104.8338,104.8338,104.7309,104.8245,26681.0
2016-09-01 13:50:00,112.05,112.15,112.01,112.01,9275.0,104.8432,104.9367,104.8058,104.8058,9275.0
2016-09-01 14:00:00,112.01,112.03,111.9,111.95,32182.0,104.8058,104.8245,104.7028,104.7496,32182.0
2016-09-01 14:10:00,111.95,112.0,111.89,111.97,24772.0,104.7496,104.7964,104.6935,104.7683,24772.0
2016-09-01 14:20:00,111.97,112.17,111.96,112.16,23575.0,104.7683,104.9555,104.759,104.9461,23575.0
2016-09-01 14:30:00,112.16,112.16,112.02,112.04,19359.0,104.9461,104.9461,104.8151,104.8338,19359.0
2016-09-01 14:40:00,112.04,112.24,112.03,112.11,33477.0,104.8338,105.021,104.8245,104.8993,33477.0
2016-09-01 14:50:00,112.11,112.21,112.1,112.15,26817.0,104.8993,104.9929,104.89,104.9367,26817.0
2016-09-01 15:00:00,112.15,112.15,111.88,111.91,20614.0,104.9367,104.9367,104.6841,104.7122,20614.0
2016-09-01 15:10:00,111.92,111.96,111.86,111.9,22677.0,104.7215,104.759,104.6654,104.7028,22677.0
2016-09-01 15:20:00,111.9,112.09,111.9,112.04,25105.0,104.7028,104.8806,104.7028,104.8338,25105.0
2016-09-01 15:30:00,112.03,112.1,112.0,112.06,40246.0,104.8245,104.89,104.7964,104.8525,40246.0
2016-09-01 15:40:00,112.06,112.17,112.06,112.13,55196.0,104.8525,104.9555,104.8525,104.918,55196.0
2016-09-01 15:50:00,112.15,112.35,112.13,112.32,145487.0,104.9367,105.1239,104.918,105.0958,145487.0
2016-09-02 09:30:00,112.91,113.11,112.45,112.81,70813.0,105.6479,105.835,105.2175,105.5543,70813.0
2016-09-02 09:40:00,112.82,112.95,112.68,112.68,17003.0,105.5637,105.6853,105.4327,105.4327,17003.0
2016-09-02 09:50:00,112.7,112.94,112.62,112.62,9487.0,105.4514,105.6759,105.3765,105.3765,9487.0
2016-09-02 10:00:00,112.62,112.73,112.37,112.37,20288.0,105.3765,105.4794,105.1426,105.1426,20288.0
2016-09-02 10:10:00,112.41,112.69,112.39,112.45,18128.0,105.18,105.442,105.1613,105.2175,18128.0
2016-09-02 10:20:00,112.46,112.57,112.45,112.55,12950.0,105.2268,105.3297,105.2175,105.311,12950.0
2016-09-02 10:30:00,112.57,112.6,112.41,112.52,16639.0,105.3297,105.3578,105.18,105.2829,16639.0
2016-09-02 10:40:00,112.52,112.59,112.34,112.37,10200.0,105.2829,105.3484,105.1145,105.1426,10200.0
2016-09-02 10:50:00,112.39,112.44,112.24,112.3,10908.0,105.1613,105.2081,105.021,105.0771,10908.0
2016-09-02 11:00:00,112.33,112.43,112.29,112.38,9101.0,105.1052,105.1987,105.0677,105.152,9101.0
2016-09-02 11:10:00,112.38,112.39,112.16,112.16,11719.0,105.152,105.1613,104.9461,104.9461,11719.0
2016-09-02 11:20:00,112.15,112.24,112.06,112.06,15595.0,104.9367,105.021,104.8525,104.8525,15595.0
2016-09-02 11:30:00,112.06,112.29,112.05,112.27,16187.0,104.8525,105.0677,104.8432,105.049,16187.0
2016-09-02 11:40:00,112.28,112.28,112.13,112.15,10232.0,105.0584,105.0584,104.918,104.9367,10232.0
2016-09-02 11:50:00,112.16,112.2,112.11,112.11,10550.0,104.9461,104.9835,104.8993,104.8993,10550.0
2016-09-02 12:00:00,112.12,112.15,112.03,112.03,12198.0,104.9087,104.9367,104.8245,104.8245,12198.0
2016-09-02 12:10:00,112.04,112.04,111.81,111.81,18359.0,104.8338,104.8338,104.6186,104.6186,18359.0
2016-09-02 12:20:00,111.8,111.83,111.75,111.79,13304.0,104.6093,104.6373,104.5625,104.5999,13304.0
2016-09-02 12:30:00,111.78,111.85,111.75,111.83,13276.0,104.5905,104.656,104.5625,104.6373,13276.0
2016-09-02 12:40:00,111.83,111.83,111.73,111.74,14575.0,104.6373,104.6373,104.5438,104.5531,14575.0
2016-09-02 12:50:00,111.74,111.84,111.74,111.78,15817.0,104.5531,104.6467,104.5531,104.5905,15817.0
2016-09-02 13:00:00,111.77,111.81,111.71,111.71,11626.0,104.5812,104.6186,104.525,104.525,11626.0
2016-09-02 13:10:00,111.74,111.79,111.68,111.75,17438.0,104.5531,104.5999,104.497,104.5625,17438.0
2016-09-02 13:20:00,111.73,111.75,111.64,111.67,13637.0,104.5438,104.5625,104.4595,104.4876,13637.0
2016-09-02 13:30:00,111.66,111.67,111.44,111.46,19968.0,104.4783,104.4876,104.2724,104.2911,19968.0
2016-09-02 13:40:00,111.48,111.56,111.45,111.53,8614.0,104.3098,104.3847,104.2818,104.3566,8614.0
2016-09-02 13:50:00,111.5,111.54,111.44,111.49,11031.0,104.3286,104.366,104.2724,104.3192,11031.0
2016-09-02 14:00:00,111.47,111.74,111.47,111.72,13405.0,104.3005,104.5531,104.3005,104.5344,13405.0
2016-09-02 14:10:00,111.73,111.76,111.62,111.7,27474.0,104.5438,104.5718,104.4408,104.5157,27474.0
2016-09-02 14:20:00,111.7,111.74,111.65,111.69,17742.0,104.5157,104.5531,104.4689,104.5063,17742.0
2016-09-02 14:30:00,111.68,111.82,111.68,111.82,14878.0,104.497,104.628,104.497,104.628,14878.0
2016-09-02 14:40:00,111.81,111.88,111.77,111.79,11570.0,104.6186,104.6841,104.5812,104.5999,11570.0
2016-09-02 14:50:00,111.8,111.87,111.79,111.87,12600.0,104.6093,104.6748,104.5999,104.6748,12600.0
2016-09-02 15:00:00,111.88,111.96,111.86,111.88,21131.0,104.6841,104.759,104.6654,104.6841,21131.0
2016-09-02 15:10:00,111.89,112.0,111.89,111.97,17252.0,104.6935,104.7964,104.6935,104.7683,17252.0
2016-09-02 15:20:00,111.99,112.07,111.94,111.99,23249.0,104.787,104.8619,104.7403,104.787,23249.0
2016-09-02 15:30:00,111.97,112.12,111.97,112.08,33054.0,104.7683,104.9087,104.7683,104.8712,33054.0
2016-09-02 15:40:00,112.07,112.1,111.97,111.98,37917.0,104.8619,104.89,104.7683,104.7777,37917.0
2016-09-02 15:50:00,111.99,112.08,111.96,112.07,86454.0,104.787,104.8712,104.759,104.8619,86454.0
2016-09-06 09:30:00,111.88,112.06,111.31,111.52,68046.0,104.6841,104.8525,104.1508,104.3473,68046.0
2016-09-06 09:40:00,111.53,111.53,111.21,111.33,35320.0,104.3566,104.3566,104.0572,104.1695,35320.0
2016-09-06 09:50:00,111.36,111.4,111.15,111.18,23778.0,104.1976,104.235,104.0011,104.0291,23778.0
2016-09-06 10:00:00,111.17,111.4,111.09,111.3,39617.0,104.0198,104.235,103.9449,104.1414,39617.0
2016-09-06 10:10:00,111.3,111.37,111.15,111.15,20356.0,104.1414,104.2069,104.0011,104.0011,20356.0
2016-09-06 10:20:00,111.17,111.17,110.83,110.85,26249.0,104.0198,104.0198,103.7016,103.7204,26249.0
2016-09-06 10:30:00,110.89,111.0,110.87,110.92,19797.0,103.7578,103.8607,103.7391,103.7859,19797.0
2016-09-06 10:40:00,110.93,110.98,110.84,110.89,18082.0,103.7952,103.842,103.711,103.7578,18082.0
2016-09-06 10:50:00,110.91,110.93,110.84,110.93,31250.0,103.7765,103.7952,103.711,103.7952,31250.0
2016-09-06 11:00:00,110.95,111.04,110.88,110.94,23169.0,103.8139,103.8981,103.7484,103.8046,23169.0
2016-09-06 11:10:00,110.94,111.0,110.89,110.94,39106.0,103.8046,103.8607,103.7578,103.8046,39106.0
2016-09-06 11:20:00,110.92,110.99,110.83,110.84,47364.0,103.7859,103.8514,103.7016,103.711,47364.0
2016-09-06 11:30:00,110.85,110.88,110.71,110.76,28868.0,103.7204,103.7484,103.5894,103.6361,28868.0
2016-09-06 11:40:00,110.76,110.86,110.72,110.8,36697.0,103.6361,103.7297,103.5987,103.6736,36697.0
2016-09-06 11:50:00,110.79,110.85,110.67,110.67,29518.0,103.6642,103.7204,103.5519,103.5519,29518.0
2016-09-06 12:00:00,110.68,110.71,110.6,110.61,35085.0,103.5613,103.5894,103.4864,103.4958,35085.0
2016-09-06 12:10:00,110.61,110.63,110.5,110.54,25609.0,103.4958,103.5145,103.3929,103.4303,25609.0
2016-09-06 12:20:00,110.54,110.54,110.4,110.46,33608.0,103.4303,103.4303,103.2993,103.3554,33608.0
2016-09-06 12:30:00,110.46,110.68,110.45,110.55,28068.0,103.3554,103.5613,103.3461,103.4397,28068.0
2016-09-06 12:40:00,110.56,110.75,110.51,110.7,26883.0,103.449,103.6268,103.4022,103.58,26883.0
2016-09-06 12:50:00,110.71,110.75,110.62,110.62,20161.0,103.5894,103.6268,103.5052,103.5052,20161.0
2016-09-06 13:00:00,110.63,110.66,110.55,110.56,16289.0,103.5145,103.5426,103.4397,103.449,16289.0
2016-09-06 13:10:00,110.56,110.69,110.54,110.68,24909.0,103.449,103.5707,103.4303,103.5613,24909.0
2016-09-06 13:20:00,110.7,110.79,110.67,110.74,20517.0,103.58,103.6642,103.5519,103.6174,20517.0
2016-09-06 13:30:00,110.75,110.84,110.74,110.84,19750.0,103.6268,103.711,103.6174,103.711,19750.0
2016-09-06 13:40:00,110.82,110.83,110.71,110.72,9795.0,103.6923,103.7016,103.5894,103.5987,9795.0
2016-09-06 13:50:00,110.72,110.73,110.66,110.7,14800.0,103.5987,103.6081,103.5426,103.58,14800.0
2016-09-06 14:00:00,110.7,110.79,110.69,110.75,24924.0,103.58,103.6642,103.5707,103.6268,24924.0
2016-09-06 14:10:00,110.75,110.76,110.72,110.73,21580.0,103.6268,103.6361,103.5987,103.6081,21580.0
2016-09-06 14:20:00,110.75,110.8,110.68,110.7,33445.0,103.6268,103.6736,103.5613,103.58,33445.0
2016-09-06 14:30:00,110.7,110.87,110.68,110.85,26725.0,103.58,103.7391,103.5613,103.7204,26725.0
2016-09-06 14:40:00,110.85,110.85,110.76,110.76,37439.0,103.7204,103.7204,103.6361,103.6361,37439.0
2016-09-06 14:50:00,110.77,110.92,110.77,110.91,23577.0,103.6455,103.7859,103.6455,103.7765,23577.0
2016-09-06 15:00:00,110.92,110.92,110.75,110.86,43745.0,103.7859,103.7859,103.6268,103.7297,43745.0
2016-09-06 15:10:00,110.87,110.95,110.8,110.95,32006.0,103.7391,103.8139,103.6736,103.8139,32006.0
2016-09-06 15:20:00,110.95,111.08,110.95,111.06,39851.0,103.8139,103.9356,103.8139,103.9169,39851.0
2016-09-06 15:30:00,111.06,111.16,111.04,111.16,61842.0,103.9169,104.0104,103.8981,104.0104,61842.0
2016-09-06 15:40:00,111.17,111.25,111.16,111.23,63899.0,104.0198,104.0946,104.0104,104.0759,63899.0
2016-09-06 15:50:00,111.24,111.39,111.24,111.36,148807.0,104.0853,104.2256,104.0853,104.1976,148807.0
2016-09-07 09:30:00,111.44,111.62,111.0,111.14,34288.0,104.2724,104.4408,103.8607,103.9917,34288.0
2016-09-07 09:40:00,111.19,111.36,111.18,111.18,39319.0,104.0385,104.1976,104.0291,104.0291,39319.0
2016-09-07 09:50:00,111.14,111.16,110.92,111.16,36314.0,103.9917,104.0104,103.7859,104.0104,36314.0
2016-09-07 10:00:00,111.14,111.19,110.99,111.07,23440.0,103.9917,104.0385,103.8514,103.9262,23440.0
2016-09-07 10:10:00,111.1,111.21,111.04,111.08,18884.0,103.9543,104.0572,103.8981,103.9356,18884.0
2016-09-07 10:20:00,111.06,111.15,111.03,111.08,25274.0,103.9169,104.0011,103.8888,103.9356,25274.0
2016-09-07 10:30:00,111.11,111.38,111.09,111.33,35321.0,103.9636,104.2163,103.9449,104.1695,35321.0
2016-09-07 10:40:00,111.33,111.33,111.19,111.23,19482.0,104.1695,104.1695,104.0385,104.0759,19482.0
2016-09-07 10:50:00,111.23,111.31,111.23,111.29,19257.0,104.0759,104.1508,104.0759,104.1321,19257.0
2016-09-07 11:00:00,111.29,111.36,111.27,111.28,18552.0,104.1321,104.1976,104.1133,104.1227,18552.0
2016-09-07 11:10:00,111.29,111.29,111.11,111.11,21931.0,104.1321,104.1321,103.9636,103.9636,21931.0
2016-09-07 11:20:00,111.1,111.39,111.1,111.36,18855.0,103.9543,104.2256,103.9543,104.1976,18855.0
2016-09-07 11:30:00,111.37,111.41,111.33,111.39,24035.0,104.2069,104.2443,104.1695,104.2256,24035.0
2016-09-07 11:40:00,111.38,111.45,111.38,111.41,21164.0,104.2163,104.2818,104.2163,104.2443,21164.0
2016-09-07 11:50:00,111.4,111.59,111.4,111.59,30968.0,104.235,104.4128,104.235,104.4128,30968.0
2016-09-07 12:00:00,111.56,111.58,111.4,111.47,34554.0,104.3847,104.4034,104.235,104.3005,34554.0
2016-09-07 12:10:00,111.47,111.49,111.35,111.4,20716.0,104.3005,104.3192,104.1882,104.235,20716.0
2016-09-07 12:20:00,111.39,111.42,111.27,111.38,30073.0,104.2256,104.2537,104.1133,104.2163,30073.0
2016-09-07 12:30:00,111.38,111.45,111.34,111.39,19338.0,104.2163,104.2818,104.1788,104.2256,19338.0
2016-09-07 12:40:00,111.37,111.49,111.37,111.44,26480.0,104.2069,104.3192,104.2069,104.2724,26480.0
2016-09-07 12:50:00,111.44,111.44,111.3,111.4,19056.0,104.2724,104.2724,104.1414,104.235,19056.0
2016-09-07 13:00:00,111.41,111.52,111.37,111.48,17369.0,104.2443,104.3473,104.2069,104.3098,17369.0
2016-09-07 13:10:00,111.49,111.53,111.45,111.51,12984.0,104.3192,104.3566,104.2818,104.3379,12984.0
2016-09-07 13:20:00,111.52,111.6,111.52,111.57,22960.0,104.3473,104.4221,104.3473,104.3941,22960.0
2016-09-07 13:30:00,111.56,111.61,111.55,111.6,30793.0,104.3847,104.4315,104.3753,104.4221,30793.0
2016-09-07 13:40:00,111.59,111.66,111.55,111.58,17273.0,104.4128,104.4783,104.3753,104.4034,17273.0
2016-09-07 13:50:00,111.58,111.63,111.56,111.61,20261.0,104.4034,104.4502,104.3847,104.4315,20261.0
2016-09-07 14:00:00,111.62,111.67,111.58,111.63,23434.0,104.4408,104.4876,104.4034,104.4502,23434.0
2016-09-07 14:10:00,111.62,111.74,111.58,111.7,33016.0,104.4408,104.5531,104.4034,104.5157,33016.0
2016-09-07 14:20:00,111.69,111.74,111.66,111.68,25586.0,104.5063,104.5531,104.4783,104.497,25586.0
2016-09-07 14:30:00,111.69,111.73,111.61,111.71,32709.0,104.5063,104.5438,104.4315,104.525,32709.0
2016-09-07 14:40:00,111.71,111.84,111.69,111.84,27987.0,104.525,104.6467,104.5063,104.6467,27987.0
2016-09-07 14:50:00,111.83,111.85,111.77,111.79,23361.0,104.6373,104.656,104.5812,104.5999,23361.0
2016-09-07 15:00:00,111.8,111.87,111.74,111.74,26322.0,104.6093,104.6748,104.5531,104.5531,26322.0
2016-09-07 15:10:00,111.75,111.84,111.72,111.83,28431.0,104.5625,104.6467,104.5344,104.6373,28431.0
2016-09-07 15:20:00,111.84,111.88,111.78,111.84,30325.0,104.6467,104.6841,104.5905,104.6467,30325.0
2016-09-07 15:30:00,111.84,111.91,111.81,111.88,41908.0,104.6467,104.7122,104.6186,104.6841,41908.0
2016-09-07 15:40:00,111.87,111.96,111.87,111.92,58493.0,104.6748,104.759,104.6748,104.7215,58493.0
2016-09-07 15:50:00,111.93,111.97,111.84,111.97,169652.0,104.7309,104.7683,104.6467,104.7683,169652.0
2016-09-08 09:30:00,111.44,111.69,111.08,111.41,54542.0,104.2724,104.5063,103.9356,104.2443,54542.0
2016-09-08 09:40:00,111.39,111.42,111.07,111.37,22927.0,104.2256,104.2537,103.9262,104.2069,22927.0
2016-09-08 09:50:00,111.35,111.5,111.29,111.38,26625.0,104.1882,104.3286,104.1321,104.2163,26625.0
2016-09-08 10:00:00,111.42,111.58,111.34,111.53,14445.0,104.2537,104.4034,104.1788,104.3566,14445.0
2016-09-08 10:10:00,111.49,111.62,111.47,111.6,10300.0,104.3192,104.4408,104.3005,104.4221,10300.0
2016-09-08 10:20:00,111.59,111.81,111.57,111.8,17178.0,104.4128,104.6186,104.3941,104.6093,17178.0
2016-09-08 10:30:00,111.8,111.98,111.78,111.95,20051.0,104.6093,104.7777,104.5905,104.7496,20051.0
2016-09-08 10:40:00,111.95,111.95,111.54,111.61,18390.0,104.7496,104.7496,104.366,104.4315,18390.0
2016-09-08 10:50:00,111.56,111.65,111.53,111.53,11722.0,104.3847,104.4689,104.3566,104.3566,11722.0
2016-09-08 11:00:00,111.55,111.58,111.38,111.45,14558.0,104.3753,104.4034,104.2163,104.2818,14558.0
2016-09-08 11:10:00,111.46,111.5,111.44,111.45,41819.0,104.2911,104.3286,104.2724,104.2818,41819.0
2016-09-08 11:20:00,111.45,111.5,111.43,111.43,18517.0,104.2818,104.3286,104.2631,104.2631,18517.0
2016-09-08 11:30:00,111.43,111.44,111.24,111.3,22122.0,104.2631,104.2724,104.0853,104.1414,22122.0
2016-09-08 11:40:00,111.29,111.35,111.25,111.35,10755.0,104.1321,104.1882,104.0946,104.1882,10755.0
2016-09-08 11:50:00,111.36,111.41,111.27,111.29,11500.0,104.1976,104.2443,104.1133,104.1321,11500.0
2016-09-08 12:00:00,111.31,111.39,111.27,111.27,13093.0,104.1508,104.2256,104.1133,104.1133,13093.0
2016-09-08 12:10:00,111.25,111.36,111.23,111.28,15725.0,104.0946,104.1976,104.0759,104.1227,15725.0
2016-09-08 12:20:00,111.28,111.37,111.23,111.3,15045.0,104.1227,104.2069,104.0759,104.1414,15045.0
2016-09-08 12:30:00,111.3,111.32,111.17,111.17,12671.0,104.1414,104.1601,104.0198,104.0198,12671.0
2016-09-08 12:40:00,111.18,111.2,111.15,111.19,15960.0,104.0291,104.0478,104.0011,104.0385,15960.0
2016-09-08 12:50:00,111.17,111.22,111.14,111.2,16785.0,104.0198,104.0666,103.9917,104.0478,16785.0
2016-09-08 13:00:00,111.19,111.22,111.12,111.15,17965.0,104.0385,104.0666,103.973,104.0011,17965.0
2016-09-08 13:10:00,111.15,111.19,111.11,111.16,10523.0,104.0011,104.0385,103.9636,104.0104,10523.0
2016-09-08 13:20:00,111.16,111.18,111.12,111.12,15352.0,104.0104,104.0291,103.973,103.973,15352.0
2016-09-08 13:30:00,111.12,111.12,111.04,111.09,15358.0,103.973,103.973,103.8981,103.9449,15358.0
2016-09-08 13:40:00,111.08,111.13,110.91,110.91,12700.0,103.9356,103.9824,103.7765,103.7765,12700.0
2016-09-08 13:50:00,110.91,111.09,110.83,111.07,12298.0,103.7765,103.9449,103.7016,103.9262,12298.0
2016-09-08 14:00:00,111.07,111.18,111.04,111.14,19795.0,103.9262,104.0291,103.8981,103.9917,19795.0
2016-09-08 14:10:00,111.14,111.22,111.07,111.22,15468.0,103.9917,104.0666,103.9262,104.0666,15468.0
2016-09-08 14:20:00,111.22,111.35,111.18,111.24,21274.0,104.0666,104.1882,104.0291,104.0853,21274.0
2016-09-08 14:30:00,111.24,111.27,111.19,111.22,15309.0,104.0853,104.1133,104.0385,104.0666,15309.0
2016-09-08 14:40:00,111.23,111.36,111.23,111.34,14405.0,104.0759,104.1976,104.0759,104.1788,14405.0
2016-09-08 14:50:00,111.33,111.33,111.25,111.26,14904.0,104.1695,104.1695,104.0946,104.104,14904.0
2016-09-08 15:00:00,111.25,111.25,111.13,111.14,17167.0,104.0946,104.0946,103.9824,103.9917,17167.0
2016-09-08 15:10:00,111.14,111.18,111.08,111.09,23519.0,103.9917,104.0291,103.9356,103.9449,23519.0
2016-09-08 15:20:00,111.08,111.12,111.0,111.01,22900.0,103.9356,103.973,103.8607,103.8701,22900.0
2016-09-08 15:30:00,111.02,111.04,110.99,110.99,42689.0,103.8794,103.8981,103.8514,103.8514,42689.0
2016-09-08 15:40:00,110.99,111.04,110.97,111.0,38356.0,103.8514,103.8981,103.8326,103.8607,38356.0
2016-09-08 15:50:00,111.01,111.03,110.89,110.96,118246.0,103.8701,103.8888,103.7578,103.8233,118246.0
2016-09-09 09:30:00,109.92,110.33,109.71,109.92,78717.0,102.8502,103.2338,102.6537,102.8502,78717.0
2016-09-09 09:40:00,109.94,110.11,109.89,110.09,31001.0,102.8689,103.028,102.8221,103.0092,31001.0
2016-09-09 09:50:00,110.09,110.31,110.07,110.24,32424.0,103.0092,103.2151,102.9905,103.1496,32424.0
2016-09-09 10:00:00,110.28,110.32,110.06,110.2,16591.0,103.187,103.2244,102.9812,103.1122,16591.0
2016-09-09 10:10:00,110.15,110.46,110.14,110.35,17469.0,103.0654,103.3554,103.056,103.2525,17469.0
2016-09-09 10:20:00,110.34,110.34,110.18,110.18,25145.0,103.2432,103.2432,103.0935,103.0935,25145.0
2016-09-09 10:30:00,110.17,110.23,109.91,109.91,18132.0,103.0841,103.1402,102.8408,102.8408,18132.0
2016-09-09 10:40:00,109.93,109.96,109.72,109.78,30673.0,102.8595,102.8876,102.663,102.7192,30673.0
2016-09-09 10:50:00,109.78,109.88,109.78,109.87,23646.0,102.7192,102.8127,102.7192,102.8034,23646.0
2016-09-09 11:00:00,109.88,110.11,109.88,110.06,23733.0,102.8127,103.028,102.8127,102.9812,23733.0
2016-09-09 11:10:00,110.06,110.22,110.03,110.21,25404.0,102.9812,103.1309,102.9531,103.1215,25404.0
2016-09-09 11:20:00,110.17,110.34,110.15,110.28,18053.0,103.0841,103.2432,103.0654,103.187,18053.0
2016-09-09 11:30:00,110.28,110.35,110.23,110.3,35567.0,103.187,103.2525,103.1402,103.2057,35567.0
2016-09-09 11:40:00,110.3,110.39,110.21,110.24,49007.0,103.2057,103.2899,103.1215,103.1496,49007.0
2016-09-09 11:50:00,110.23,110.25,109.93,109.95,15555.0,103.1402,103.159,102.8595,102.8782,15555.0
2016-09-09 12:00:00,109.95,110.02,109.94,110.0,21197.0,102.8782,102.9437,102.8689,102.925,21197.0
2016-09-09 12:10:00,110.02,110.03,109.76,109.81,10306.0,102.9437,102.9531,102.7005,102.7473,10306.0
2016-09-09 12:20:00,109.8,109.94,109.76,109.83,13829.0,102.7379,102.8689,102.7005,102.766,13829.0
2016-09-09 12:30:00,109.84,109.84,109.76,109.8,9970.0,102.7753,102.7753,102.7005,102.7379,9970.0
2016-09-09 12:40:00,109.81,109.87,109.67,109.68,15678.0,102.7473,102.8034,102.6163,102.6256,15678.0
2016-09-09 12:50:00,109.69,109.8,109.67,109.77,13800.0,102.635,102.7379,102.6163,102.7098,13800.0
2016-09-09 13:00:00,109.78,109.79,109.62,109.63,13158.0,102.7192,102.7285,102.5695,102.5788,13158.0
2016-09-09 13:10:00,109.65,109.66,109.46,109.52,15467.0,102.5975,102.6069,102.4198,102.4759,15467.0
2016-09-09 13:20:00,109.53,109.57,109.46,109.54,12824.0,102.4853,102.5227,102.4198,102.4946,12824.0
2016-09-09 13:30:00,109.53,109.59,109.5,109.52,12800.0,102.4853,102.5414,102.4572,102.4759,12800.0
2016-09-09 13:40:00,109.53,109.55,109.44,109.46,33095.0,102.4853,102.504,102.401,102.4198,33095.0
2016-09-09 13:50:00,109.46,109.52,109.39,109.5,16001.0,102.4198,102.4759,102.3543,102.4572,16001.0
2016-09-09 14:00:00,109.48,109.49,109.27,109.34,25079.0,102.4385,102.4478,102.242,102.3075,25079.0
2016-09-09 14:10:00,109.33,109.4,109.27,109.38,20813.0,102.2981,102.3636,102.242,102.3449,20813.0
2016-09-09 14:20:00,109.37,109.5,109.35,109.5,16969.0,102.3356,102.4572,102.3168,102.4572,16969.0
2016-09-09 14:30:00,109.53,109.79,109.48,109.77,35087.0,102.4853,102.7285,102.4385,102.7098,35087.0
2016-09-09 14:40:00,109.76,109.76,109.44,109.47,21992.0,102.7005,102.7005,102.401,102.4291,21992.0
2016-09-09 14:50:00,109.47,109.69,109.45,109.65,16412.0,102.4291,102.635,102.4104,102.5975,16412.0
2016-09-09 15:00:00,109.65,109.69,109.5,109.6,27965.0,102.5975,102.635,102.4572,102.5508,27965.0
2016-09-09 15:10:00,109.58,109.71,109.43,109.64,29676.0,102.532,102.6537,102.3917,102.5882,29676.0
2016-09-09 15:20:00,109.65,109.75,109.59,109.71,29113.0,102.5975,102.6911,102.5414,102.6537,29113.0
2016-09-09 15:30:00,109.72,109.77,109.56,109.66,60908.0,102.663,102.7098,102.5133,102.6069,60908.0
2016-09-09 15:40:00,109.67,109.67,109.43,109.56,88289.0,102.6163,102.6163,102.3917,102.5133,88289.0
2016-09-09 15:50:00,109.55,109.56,109.24,109.25,122754.0,102.504,102.5133,102.2139,102.2233,122754.0
2016-09-12 09:30:00,108.8,109.13,108.22,109.0,33097.0,101.8022,102.111,101.2595,101.9893,33097.0
2016-09-12 09:40:00,109.01,109.01,108.68,108.72,13491.0,101.9987,101.9987,101.6899,101.7274,13491.0
2016-09-12 09:50:00,108.74,108.9,108.71,108.81,19220.0,101.7461,101.8958,101.718,101.8116,19220.0
2016-09-12 10:00:00,108.8,109.08,108.78,108.95,17165.0,101.8022,102.0642,101.7835,101.9426,17165.0
2016-09-12 10:10:00,108.93,109.16,108.9,109.15,17722.0,101.9239,102.1391,101.8958,102.1297,17722.0
2016-09-12 10:20:00,109.14,109.31,109.12,109.25,14559.0,102.1203,102.2794,102.1016,102.2233,14559.0
2016-09-12 10:30:00,109.27,109.32,109.04,109.08,15331.0,102.242,102.2888,102.0268,102.0642,15331.0
2016-09-12 10:40:00,109.07,109.18,109.05,109.1,12043.0,102.0548,102.1578,102.0361,102.0829,12043.0
2016-09-12 10:50:00,109.12,109.28,109.05,109.27,13860.0,102.1016,102.2513,102.0361,102.242,13860.0
2016-09-12 11:00:00,109.27,109.52,109.27,109.41,10917.0,102.242,102.4759,102.242,102.373,10917.0
2016-09-12 11:10:00,109.39,109.47,109.29,109.43,14941.0,102.3543,102.4291,102.2607,102.3917,14941.0
2016-09-12 11:20:00,109.42,109.52,109.38,109.52,19225.0,102.3823,102.4759,102.3449,102.4759,19225.0
2016-09-12 11:30:00,109.51,109.73,109.4,109.72,12799.0,102.4665,102.6724,102.3636,102.663,12799.0
2016-09-12 11:40:00,109.73,109.8,109.69,109.7,11700.0,102.6724,102.7379,102.635,102.6443,11700.0
2016-09-12 11:50:00,109.68,109.73,109.59,109.61,31327.0,102.6256,102.6724,102.5414,102.5601,31327.0
2016-09-12 12:00:00,109.59,109.61,109.41,109.55,11418.0,102.5414,102.5601,102.373,102.504,11418.0
2016-09-12 12:10:00,109.55,109.57,109.28,109.32,56043.0,102.504,102.5227,102.2513,102.2888,56043.0
2016-09-12 12:20:00,109.32,109.36,109.18,109.33,37527.0,102.2888,102.3262,102.1578,102.2981,37527.0
2016-09-12 12:30:00,109.36,109.42,109.32,109.33,14310.0,102.3262,102.3823,102.2888,102.2981,14310.0
2016-09-12 12:40:00,109.31,109.34,109.21,109.3,10920.0,102.2794,102.3075,102.1858,102.2701,10920.0
2016-09-12 12:50:00,109.29,109.48,109.29,109.47,16191.0,102.2607,102.4385,102.2607,102.4291,16191.0
2016-09-12 13:00:00,109.46,109.5,109.35,109.39,9309.0,102.4198,102.4572,102.3168,102.3543,9309.0
2016-09-12 13:10:00,109.39,109.68,109.36,109.41,22758.0,102.3543,102.6256,102.3262,102.373,22758.0
2016-09-12 13:20:00,109.45,109.47,109.06,109.06,14076.0,102.4104,102.4291,102.0455,102.0455,14076.0
2016-09-12 13:30:00,109.13,109.27,108.98,109.25,16479.0,102.111,102.242,101.9706,102.2233,16479.0
2016-09-12 13:40:00,109.25,109.31,109.11,109.27,47269.0,102.2233,102.2794,102.0923,102.242,47269.0
2016-09-12 13:50:00,109.28,109.46,109.23,109.41,36484.0,102.2513,102.4198,102.2046,102.373,36484.0
2016-09-12 14:00:00,109.4,109.67,109.39,109.55,21541.0,102.3636,102.6163,102.3543,102.504,21541.0
2016-09-12 14:10:00,109.56,109.79,109.52,109.76,30656.0,102.5133,102.7285,102.4759,102.7005,30656.0
2016-09-12 14:20:00,109.76,109.78,109.57,109.6,16291.0,102.7005,102.7192,102.5227,102.5508,16291.0
2016-09-12 14:30:00,109.61,109.7,109.5,109.56,49312.0,102.5601,102.6443,102.4572,102.5133,49312.0
2016-09-12 14:40:00,109.58,109.63,109.53,109.57,24731.0,102.532,102.5788,102.4853,102.5227,24731.0
2016-09-12 14:50:00,109.6,109.75,109.6,109.72,12643.0,102.5508,102.6911,102.5508,102.663,12643.0
2016-09-12 15:00:00,109.73,109.87,109.72,109.87,15739.0,102.6724,102.8034,102.663,102.8034,15739.0
2016-09-12 15:10:00,109.88,109.9,109.71,109.71,20253.0,102.8127,102.8315,102.6537,102.6537,20253.0
2016-09-12 15:20:00,109.7,109.88,109.68,109.81,11805.0,102.6443,102.8127,102.6256,102.7473,11805.0
2016-09-12 15:30:00,109.82,109.88,109.72,109.83,42668.0,102.7566,102.8127,102.663,102.766,42668.0
2016-09-12 15:40:00,109.83,109.92,109.69,109.71,62165.0,102.766,102.8502,102.635,102.6537,62165.0
2016-09-12 15:50:00,109.69,109.71,109.54,109.54,222688.0,102.635,102.6537,102.4946,102.4946,222688.0
2016-09-13 09:30:00,107.08,108.22,106.86,107.79,147897.0,100.1928,101.2595,99.987,100.8572,147897.0
2016-09-13 09:40:00,107.8,108.0,107.28,107.32,63261.0,100.8665,101.0537,100.38,100.4174,63261.0
2016-09-13 09:50:00,107.32,107.44,106.93,107.02,69363.0,100.4174,100.5297,100.0525,100.1367,69363.0
2016-09-13 10:00:00,107.02,107.09,106.77,106.81,71440.0,100.1367,100.2022,99.9028,99.9402,71440.0
2016-09-13 10:10:00,106.8,107.45,106.8,107.06,57384.0,99.9308,100.539,99.9308,100.1741,57384.0
2016-09-13 10:20:00,107.06,107.33,106.93,107.06,74254.0,100.1741,100.4268,100.0525,100.1741,74254.0
2016-09-13 10:30:00,107.06,107.42,106.97,107.25,22992.0,100.1741,100.511,100.0899,100.3519,22992.0
2016-09-13 10:40:00,107.25,107.56,107.2,107.2,41065.0,100.3519,100.642,100.3051,100.3051,41065.0
2016-09-13 10:50:00,107.2,107.33,107.09,107.25,49606.0,100.3051,100.4268,100.2022,100.3519,49606.0
2016-09-13 11:00:00,107.25,107.29,106.91,106.91,43851.0,100.3519,100.3893,100.0338,100.0338,43851.0
2016-09-13 11:10:00,106.94,106.94,106.77,106.87,38860.0,100.0618,100.0618,99.9028,99.9963,38860.0
2016-09-13 11:20:00,106.85,107.07,106.84,106.89,31188.0,99.9776,100.1835,99.9683,100.0151,31188.0
2016-09-13 11:30:00,106.89,106.93,106.67,106.78,28953.0,100.0151,100.0525,99.8092,99.9121,28953.0
2016-09-13 11:40:00,106.8,106.96,106.77,106.79,20179.0,99.9308,100.0806,99.9028,99.9215,20179.0
2016-09-13 11:50:00,106.82,106.92,106.75,106.88,19867.0,99.9496,100.0431,99.8841,100.0057,19867.0
2016-09-13 12:00:00,106.88,107.06,106.87,106.95,34738.0,100.0057,100.1741,99.9963,100.0712,34738.0
2016-09-13 12:10:00,106.95,107.29,106.95,107.26,18485.0,100.0712,100.3893,100.0712,100.3613,18485.0
2016-09-13 12:20:00,107.26,107.34,107.04,107.05,21663.0,100.3613,100.4361,100.1554,100.1648,21663.0
2016-09-13 12:30:00,107.03,107.08,106.9,107.08,15333.0,100.1461,100.1928,100.0244,100.1928,15333.0
2016-09-13 12:40:00,107.08,107.1,106.89,106.9,14439.0,100.1928,100.2116,100.0151,100.0244,14439.0
2016-09-13 12:50:00,106.91,106.96,106.76,106.82,29731.0,100.0338,100.0806,99.8934,99.9496,29731.0
2016-09-13 13:00:00,106.84,106.87,106.68,106.79,17178.0,99.9683,99.9963,99.8186,99.9215,17178.0
2016-09-13 13:10:00,106.8,107.1,106.75,107.07,13458.0,99.9308,100.2116,99.8841,100.1835,13458.0
2016-09-13 13:20:00,107.08,107.18,106.98,107.15,15544.0,100.1928,100.2864,100.0993,100.2583,15544.0
2016-09-13 13:30:00,107.2,107.3,106.99,107.11,33680.0,100.3051,100.3987,100.1086,100.2209,33680.0
2016-09-13 13:40:00,107.1,107.17,106.88,106.96,20838.0,100.2116,100.277,100.0057,100.0806,20838.0
2016-09-13 13:50:00,106.98,107.01,106.73,106.82,20464.0,100.0993,100.1273,99.8653,99.9496,20464.0
2016-09-13 14:00:00,106.81,106.87,106.73,106.83,26197.0,99.9402,99.9963,99.8653,99.9589,26197.0
2016-09-13 14:10:00,106.84,106.84,106.66,106.7,25759.0,99.9683,99.9683,99.7999,99.8373,25759.0
2016-09-13 14:20:00,106.7,106.74,106.61,106.65,27178.0,99.8373,99.8747,99.7531,99.7905,27178.0
2016-09-13 14:30:00,106.63,106.68,106.48,106.64,22528.0,99.7718,99.8186,99.6314,99.7811,22528.0
2016-09-13 14:40:00,106.67,106.8,106.6,106.78,21823.0,99.8092,99.9308,99.7437,99.9121,21823.0
2016-09-13 14:50:00,106.81,106.85,106.57,106.57,20667.0,99.9402,99.9776,99.7156,99.7156,20667.0
2016-09-13 15:00:00,106.58,106.62,106.44,106.53,27085.0,99.725,99.7624,99.594,99.6782,27085.0
2016-09-13 15:10:00,106.53,106.77,106.34,106.71,29295.0,99.6782,99.9028,99.5004,99.8466,29295.0
2016-09-13 15:20:00,106.71,106.83,106.6,106.79,39894.0,99.8466,99.9589,99.7437,99.9215,39894.0
2016-09-13 15:30:00,106.8,106.96,106.73,106.96,48623.0,99.9308,100.0806,99.8653,100.0806,48623.0
2016-09-13 15:40:00,106.96,106.96,106.58,106.8,94967.0,100.0806,100.0806,99.725,99.9308,94967.0
2016-09-13 15:50:00,106.77,106.98,106.64,106.7,167225.0,99.9028,100.0993,99.7811,99.8373,167225.0
2016-09-14 09:30:00,106.97,107.19,106.72,107.08,27323.0,100.0899,100.2958,99.856,100.1928,27323.0
2016-09-14 09:40:00,107.1,107.19,106.9,107.11,15127.0,100.2116,100.2958,100.0244,100.2209,15127.0
2016-09-14 09:50:00,107.07,107.29,106.93,107.22,13508.0,100.1835,100.3893,100.0525,100.3238,13508.0
2016-09-14 10:00:00,107.2,107.54,107.18,107.51,16217.0,100.3051,100.6233,100.2864,100.5952,16217.0
2016-09-14 10:10:00,107.48,107.56,107.43,107.45,14208.0,100.5671,100.642,100.5203,100.539,14208.0
2016-09-14 10:20:00,107.47,107.76,107.46,107.72,14131.0,100.5578,100.8291,100.5484,100.7917,14131.0
2016-09-14 10:30:00,107.74,107.89,107.65,107.82,26033.0,100.8104,100.9507,100.7262,100.8852,26033.0
2016-09-14 10:40:00,107.79,107.89,107.73,107.76,22373.0,100.8572,100.9507,100.801,100.8291,22373.0
2016-09-14 10:50:00,107.77,107.88,107.7,107.72,28193.0,100.8385,100.9414,100.773,100.7917,28193.0
2016-09-14 11:00:00,107.73,107.91,107.72,107.73,20090.0,100.801,100.9695,100.7917,100.801,20090.0
2016-09-14 11:10:00,107.71,107.93,107.6,107.88,30445.0,100.7823,100.9882,100.6794,100.9414,30445.0
2016-09-14 11:20:00,107.91,107.97,107.88,107.9,12974.0,100.9695,101.0256,100.9414,100.9601,12974.0
2016-09-14 11:30:00,107.91,108.02,107.82,108.0,12434.0,100.9695,101.0724,100.8852,101.0537,12434.0
2016-09-14 11:40:00,107.99,108.03,107.9,107.96,11306.0,101.0443,101.0817,100.9601,101.0162,11306.0
2016-09-14 11:50:00,107.93,108.06,107.9,108.0,19225.0,100.9882,101.1098,100.9601,101.0537,19225.0
2016-09-14 12:00:00,108.02,108.09,107.96,108.01,16254.0,101.0724,101.1379,101.0162,101.063,16254.0
2016-09-14 12:10:00,108.02,108.11,107.94,108.11,7250.0,101.0724,101.1566,100.9975,101.1566,7250.0
2016-09-14 12:20:00,108.1,108.12,108.01,108.03,9501.0,101.1472,101.1659,101.063,101.0817,9501.0
2016-09-14 12:30:00,108.04,108.12,108.01,108.02,11312.0,101.0911,101.1659,101.063,101.0724,11312.0
2016-09-14 12:40:00,108.01,108.03,107.69,107.97,51355.0,101.063,101.0817,100.7636,101.0256,51355.0
2016-09-14 12:50:00,107.96,108.06,107.96,108.05,23845.0,101.0162,101.1098,101.0162,101.1005,23845.0
2016-09-14 13:00:00,108.04,108.07,108.0,108.07,10994.0,101.0911,101.1192,101.0537,101.1192,10994.0
2016-09-14 13:10:00,108.06,108.07,107.96,108.01,14096.0,101.1098,101.1192,101.0162,101.063,14096.0
2016-09-14 13:20:00,108.01,108.17,107.96,108.11,17330.0,101.063,101.2127,101.0162,101.1566,17330.0
2016-09-14 13:30:00,108.1,108.19,108.03,108.04,11829.0,101.1472,101.2314,101.0817,101.0911,11829.0
2016-09-14 13:40:00,108.04,108.06,107.9,107.91,13199.0,101.0911,101.1098,100.9601,100.9695,13199.0
2016-09-14 13:50:00,107.9,108.0,107.85,107.97,36909.0,100.9601,101.0537,100.9133,101.0256,36909.0
2016-09-14 14:00:00,107.98,108.03,107.87,107.89,47903.0,101.035,101.0817,100.932,100.9507,47903.0
2016-09-14 14:10:00,107.87,108.02,107.73,108.02,46713.0,100.932,101.0724,100.801,101.0724,46713.0
2016-09-14 14:20:00,108.0,108.07,107.87,108.02,21037.0,101.0537,101.1192,100.932,101.0724,21037.0
2016-09-14 14:30:00,108.01,108.02,107.91,107.97,16935.0,101.063,101.0724,100.9695,101.0256,16935.0
2016-09-14 14:40:00,107.95,108.16,107.93,108.0,20699.0,101.0069,101.2034,100.9882,101.0537,20699.0
2016-09-14 14:50:00,107.99,108.13,107.94,107.96,41074.0,101.0443,101.1753,100.9975,101.0162,41074.0
2016-09-14 15:00:00,107.94,107.99,107.82,107.92,44066.0,100.9975,101.0443,100.8852,100.9788,44066.0
2016-09-14 15:10:00,107.9,107.91,107.76,107.82,70904.0,100.9601,100.9695,100.8291,100.8852,70904.0
2016-09-14 15:20:00,107.82,107.9,107.75,107.75,101322.0,100.8852,100.9601,100.8197,100.8197,101322.0
2016-09-14 15:30:00,107.78,108.03,107.76,107.91,75791.0,100.8478,101.0817,100.8291,100.9695,75791.0
2016-09-14 15:40:00,107.92,108.11,107.9,108.0,76451.0,100.9788,101.1566,100.9601,101.0537,76451.0
2016-09-14 15:50:00,107.99,108.14,107.89,108.11,219903.0,101.0443,101.1847,100.9507,101.1566,219903.0
2016-09-15 09:30:00,108.05,108.38,107.64,108.13,48157.0,101.1005,101.4092,100.7168,101.1753,48157.0
2016-09-15 09:40:00,108.18,108.4,108.13,108.27,30214.0,101.2221,101.4279,101.1753,101.3063,30214.0
2016-09-15 09:50:00,108.25,108.49,108.21,108.39,10598.0,101.2876,101.5122,101.2502,101.4186,10598.0
2016-09-15 10:00:00,108.4,108.68,108.29,108.54,11341.0,101.4279,101.6899,101.325,101.5589,11341.0
2016-09-15 10:10:00,108.57,108.98,108.56,108.92,11639.0,101.587,101.9706,101.5776,101.9145,11639.0
2016-09-15 10:20:00,108.95,108.98,108.49,108.5,31530.0,101.9426,101.9706,101.5122,101.5215,31530.0
2016-09-15 10:30:00,108.53,108.56,108.37,108.44,15678.0,101.5496,101.5776,101.3999,101.4654,15678.0
2016-09-15 10:40:00,108.45,108.48,108.19,108.4,23416.0,101.4747,101.5028,101.2314,101.4279,23416.0
2016-09-15 10:50:00,108.41,108.65,108.4,108.62,22613.0,101.4373,101.6619,101.4279,101.6338,22613.0
2016-09-15 11:00:00,108.63,108.73,108.56,108.63,19722.0,101.6431,101.7367,101.5776,101.6431,19722.0
2016-09-15 11:10:00,108.63,108.73,108.56,108.66,16021.0,101.6431,101.7367,101.5776,101.6712,16021.0
2016-09-15 11:20:00,108.66,108.86,108.64,108.82,20309.0,101.6712,101.8584,101.6525,101.8209,20309.0
2016-09-15 11:30:00,108.86,108.92,108.74,108.8,22299.0,101.8584,101.9145,101.7461,101.8022,22299.0
2016-09-15 11:40:00,108.8,108.86,108.75,108.8,14545.0,101.8022,101.8584,101.7554,101.8022,14545.0
2016-09-15 11:50:00,108.8,108.85,108.75,108.77,11013.0,101.8022,101.849,101.7554,101.7741,11013.0
2016-09-15 12:00:00,108.79,108.82,108.72,108.74,14530.0,101.7929,101.8209,101.7274,101.7461,14530.0
2016-09-15 12:10:00,108.74,108.82,108.67,108.82,11950.0,101.7461,101.8209,101.6806,101.8209,11950.0
2016-09-15 12:20:00,108.82,108.88,108.7,108.74,22927.0,101.8209,101.8771,101.7086,101.7461,22927.0
2016-09-15 12:30:00,108.73,108.87,108.72,108.83,26585.0,101.7367,101.8677,101.7274,101.8303,26585.0
2016-09-15 12:40:00,108.84,108.86,108.71,108.83,15491.0,101.8396,101.8584,101.718,101.8303,15491.0
2016-09-15 12:50:00,108.82,108.9,108.77,108.88,18859.0,101.8209,101.8958,101.7741,101.8771,18859.0
2016-09-15 13:00:00,108.9,109.0,108.88,108.95,40994.0,101.8958,101.9893,101.8771,101.9426,40994.0
2016-09-15 13:10:00,108.96,108.97,108.82,108.95,16823.0,101.9519,101.9613,101.8209,101.9426,16823.0
2016-09-15 13:20:00,108.94,109.0,108.81,108.85,16303.0,101.9332,101.9893,101.8116,101.849,16303.0
2016-09-15 13:30:00,108.85,109.11,108.85,109.11,24533.0,101.849,102.0923,101.849,102.0923,24533.0
2016-09-15 13:40:00,109.11,109.39,109.09,109.37,26441.0,102.0923,102.3543,102.0736,102.3356,26441.0
2016-09-15 13:50:00,109.36,109.49,109.34,109.49,27485.0,102.3262,102.4478,102.3075,102.4478,27485.0
2016-09-15 14:00:00,109.5,109.56,109.45,109.56,27087.0,102.4572,102.5133,102.4104,102.5133,27087.0
2016-09-15 14:10:00,109.55,109.81,109.5,109.78,33544.0,102.504,102.7473,102.4572,102.7192,33544.0
2016-09-15 14:20:00,109.78,109.78,109.68,109.7,19750.0,102.7192,102.7192,102.6256,102.6443,19750.0
2016-09-15 14:30:00,109.72,109.81,109.71,109.8,22508.0,102.663,102.7473,102.6537,102.7379,22508.0
2016-09-15 14:40:00,109.8,109.95,109.77,109.88,34045.0,102.7379,102.8782,102.7098,102.8127,34045.0
2016-09-15 14:50:00,109.88,109.92,109.82,109.83,22343.0,102.8127,102.8502,102.7566,102.766,22343.0
2016-09-15 15:00:00,109.83,109.97,109.83,109.9,23675.0,102.766,102.897,102.766,102.8315,23675.0
2016-09-15 15:10:00,109.9,109.92,109.79,109.81,30416.0,102.8315,102.8502,102.7285,102.7473,30416.0
2016-09-15 15:20:00,109.81,109.87,109.74,109.87,35887.0,102.7473,102.8034,102.6818,102.8034,35887.0
2016-09-15 15:30:00,109.86,109.89,109.76,109.85,59736.0,102.794,102.8221,102.7005,102.7847,59736.0
2016-09-15 15:40:00,109.85,109.85,109.74,109.76,71107.0,102.7847,102.7847,102.6818,102.7005,71107.0
2016-09-15 15:50:00,109.75,109.79,109.68,109.75,177403.0,102.6911,102.7285,102.6256,102.6911,177403.0
2016-09-16 09:30:00,109.38,109.43,108.6,108.78,393934.0,102.3449,102.3917,101.6151,101.7835,393934.0
2016-09-16 09:40:00,108.78,108.79,108.53,108.59,39290.0,101.7835,101.7929,101.5496,101.6057,39290.0
2016-09-16 09:50:00,108.57,108.76,108.47,108.75,41508.0,101.587,101.7648,101.4934,101.7554,41508.0
2016-09-16 10:00:00,108.73,108.73,108.26,108.42,30298.0,101.7367,101.7367,101.2969,101.4467,30298.0
2016-09-16 10:10:00,108.42,108.62,108.42,108.51,22158.0,101.4467,101.6338,101.4467,101.5309,22158.0
2016-09-16 10:20:00,108.51,108.57,108.19,108.33,21376.0,101.5309,101.587,101.2314,101.3624,21376.0
2016-09-16 10:30:00,108.29,108.5,108.27,108.48,25712.0,101.325,101.5215,101.3063,101.5028,25712.0
2016-09-16 10:40:00,108.47,108.66,108.4,108.57,17462.0,101.4934,101.6712,101.4279,101.587,17462.0
2016-09-16 10:50:00,108.57,108.62,108.36,108.36,18986.0,101.587,101.6338,101.3905,101.3905,18986.0
2016-09-16 11:00:00,108.35,108.41,108.23,108.24,21350.0,101.3812,101.4373,101.2689,101.2782,21350.0
2016-09-16 11:10:00,108.21,108.44,108.2,108.28,17269.0,101.2502,101.4654,101.2408,101.3157,17269.0
2016-09-16 11:20:00,108.29,108.41,108.16,108.22,16324.0,101.325,101.4373,101.2034,101.2595,16324.0
2016-09-16 11:30:00,108.24,108.38,108.22,108.32,17719.0,101.2782,101.4092,101.2595,101.3531,17719.0
2016-09-16 11:40:00,108.31,108.48,108.28,108.39,15150.0,101.3437,101.5028,101.3157,101.4186,15150.0
2016-09-16 11:50:00,108.36,108.44,108.33,108.4,13231.0,101.3905,101.4654,101.3624,101.4279,13231.0
2016-09-16 12:00:00,108.4,108.63,108.39,108.61,21113.0,101.4279,101.6431,101.4186,101.6244,21113.0
2016-09-16 12:10:00,108.61,108.73,108.56,108.67,13607.0,101.6244,101.7367,101.5776,101.6806,13607.0
2016-09-16 12:20:00,108.66,108.76,108.66,108.75,16469.0,101.6712,101.7648,101.6712,101.7554,16469.0
2016-09-16 12:30:00,108.76,108.82,108.74,108.75,14109.0,101.7648,101.8209,101.7461,101.7554,14109.0
2016-09-16 12:40:00,108.76,108.76,108.57,108.68,15125.0,101.7648,101.7648,101.587,101.6899,15125.0
2016-09-16 12:50:00,108.68,108.68,108.59,108.61,10833.0,101.6899,101.6899,101.6057,101.6244,10833.0
2016-09-16 13:00:00,108.57,108.65,108.55,108.61,17534.0,101.587,101.6619,101.5683,101.6244,17534.0
2016-09-16 13:10:00,108.61,108.61,108.44,108.48,13595.0,101.6244,101.6244,101.4654,101.5028,13595.0
2016-09-16 13:20:00,108.48,108.5,108.39,108.4,13422.0,101.5028,101.5215,101.4186,101.4279,13422.0
2016-09-16 13:30:00,108.39,108.43,108.29,108.37,14999.0,101.4186,101.456,101.325,101.3999,14999.0
2016-09-16 13:40:00,108.36,108.41,108.22,108.29,14337.0,101.3905,101.4373,101.2595,101.325,14337.0
2016-09-16 13:50:00,108.28,108.37,108.26,108.37,17807.0,101.3157,101.3999,101.2969,101.3999,17807.0
2016-09-16 14:00:00,108.35,108.51,108.29,108.49,13109.0,101.3812,101.5309,101.325,101.5122,13109.0
2016-09-16 14:10:00,108.48,108.6,108.47,108.52,22506.0,101.5028,101.6151,101.4934,101.5402,22506.0
2016-09-16 14:20:00,108.52,108.59,108.49,108.54,19701.0,101.5402,101.6057,101.5122,101.5589,19701.0
2016-09-16 14:30:00,108.52,108.69,108.52,108.69,22503.0,101.5402,101.6993,101.5402,101.6993,22503.0
2016-09-16 14:40:00,108.68,108.8,108.64,108.72,16834.0,101.6899,101.8022,101.6525,101.7274,16834.0
2016-09-16 14:50:00,108.72,108.78,108.61,108.63,18376.0,101.7274,101.7835,101.6244,101.6431,18376.0
2016-09-16 15:00:00,108.61,108.7,108.57,108.6,26971.0,101.6244,101.7086,101.587,101.6151,26971.0
2016-09-16 15:10:00,108.6,108.7,108.48,108.68,31201.0,101.6151,101.7086,101.5028,101.6899,31201.0
2016-09-16 15:20:00,108.67,108.75,108.63,108.72,31714.0,101.6806,101.7554,101.6431,101.7274,31714.0
2016-09-16 15:30:00,108.71,108.93,108.71,108.84,43912.0,101.718,101.9239,101.718,101.8396,43912.0
2016-09-16 15:40:00,108.84,108.94,108.79,108.92,68933.0,101.8396,101.9332,101.7929,101.9145,68933.0
2016-09-16 15:50:00,108.92,109.1,108.91,109.03,430947.0,101.9145,102.0829,101.9051,102.0174,430947.0
2016-09-19 09:30:00,109.42,109.97,109.38,109.92,32887.0,102.3823,102.897,102.3449,102.8502,32887.0
2016-09-19 09:40:00,109.87,109.92,109.78,109.92,17045.0,102.8034,102.8502,102.7192,102.8502,17045.0
2016-09-19 09:50:00,109.92,109.94,109.78,109.82,22222.0,102.8502,102.8689,102.7192,102.7566,22222.0
2016-09-19 10:00:00,109.8,109.84,109.77,109.83,22424.0,102.7379,102.7753,102.7098,102.766,22424.0
2016-09-19 10:10:00,109.85,109.9,109.82,109.87,11890.0,102.7847,102.8315,102.7566,102.8034,11890.0
2016-09-19 10:20:00,109.89,109.93,109.76,109.8,13795.0,102.8221,102.8595,102.7005,102.7379,13795.0
2016-09-19 10:30:00,109.81,109.86,109.6,109.6,11550.0,102.7473,102.794,102.5508,102.5508,11550.0
2016-09-19 10:40:00,109.57,109.8,109.53,109.79,56155.0,102.5227,102.7379,102.4853,102.7285,56155.0
2016-09-19 10:50:00,109.76,109.83,109.72,109.82,17701.0,102.7005,102.766,102.663,102.7566,17701.0
2016-09-19 11:00:00,109.83,109.86,109.76,109.86,13719.0,102.766,102.794,102.7005,102.794,13719.0
2016-09-19 11:10:00,109.87,109.87,109.71,109.72,15264.0,102.8034,102.8034,102.6537,102.663,15264.0
2016-09-19 11:20:00,109.73,109.77,109.65,109.71,13585.0,102.6724,102.7098,102.5975,102.6537,13585.0
2016-09-19 11:30:00,109.73,109.92,109.68,109.88,20727.0,102.6724,102.8502,102.6256,102.8127,20727.0
2016-09-19 11:40:00,109.89,109.91,109.83,109.84,23818.0,102.8221,102.8408,102.766,102.7753,23818.0
2016-09-19 11:50:00,109.87,109.89,109.79,109.85,21557.0,102.8034,102.8221,102.7285,102.7847,21557.0
2016-09-19 12:00:00,109.85,109.89,109.74,109.75,12462.0,102.7847,102.8221,102.6818,102.6911,12462.0
2016-09-19 12:10:00,109.72,109.72,109.33,109.38,13590.0,102.663,102.663,102.2981,102.3449,13590.0
2016-09-19 12:20:00,109.37,109.45,109.32,109.45,10797.0,102.3356,102.4104,102.2888,102.4104,10797.0
2016-09-19 12:30:00,109.45,109.46,109.34,109.35,10658.0,102.4104,102.4198,102.3075,102.3168,10658.0
2016-09-19 12:40:00,109.34,109.4,109.34,109.37,8189.0,102.3075,102.3636,102.3075,102.3356,8189.0
2016-09-19 12:50:00,109.37,109.38,109.24,109.27,17257.0,102.3356,102.3449,102.2139,102.242,17257.0
2016-09-19 13:00:00,109.26,109.33,109.21,109.28,13099.0,102.2326,102.2981,102.1858,102.2513,13099.0
2016-09-19 13:10:00,109.29,109.34,109.27,109.29,14743.0,102.2607,102.3075,102.242,102.2607,14743.0
2016-09-19 13:20:00,109.29,109.32,109.23,109.28,10201.0,102.2607,102.2888,102.2046,102.2513,10201.0
2016-09-19 13:30:00,109.27,109.28,108.97,109.02,10192.0,102.242,102.2513,101.9613,102.0081,10192.0
2016-09-19 13:40:00,109.03,109.18,109.0,109.16,8054.0,102.0174,102.1578,101.9893,102.1391,8054.0
2016-09-19 13:50:00,109.13,109.22,109.07,109.22,10210.0,102.111,102.1952,102.0548,102.1952,10210.0
2016-09-19 14:00:00,109.2,109.23,109.19,109.22,11125.0,102.1765,102.2046,102.1671,102.1952,11125.0
2016-09-19 14:10:00,109.23,109.33,109.23,109.29,9507.0,102.2046,102.2981,102.2046,102.2607,9507.0
2016-09-19 14:20:00,109.29,109.33,109.28,109.32,10123.0,102.2607,102.2981,102.2513,102.2888,10123.0
2016-09-19 14:30:00,109.32,109.42,109.31,109.35,9626.0,102.2888,102.3823,102.2794,102.3168,9626.0
2016-09-19 14:40:00,109.36,109.55,109.35,109.52,11808.0,102.3262,102.504,102.3168,102.4759,11808.0
2016-09-19 14:50:00,109.55,109.57,109.47,109.52,8671.0,102.504,102.5227,102.4291,102.4759,8671.0
2016-09-19 15:00:00,109.5,109.55,109.45,109.47,11751.0,102.4572,102.504,102.4104,102.4291,11751.0
2016-09-19 15:10:00,109.46,109.48,109.32,109.39,15504.0,102.4198,102.4385,102.2888,102.3543,15504.0
2016-09-19 15:20:00,109.4,109.42,109.22,109.22,31894.0,102.3636,102.3823,102.1952,102.1952,31894.0
2016-09-19 15:30:00,109.23,109.26,109.06,109.18,62740.0,102.2046,102.2326,102.0455,102.1578,62740.0
2016-09-19 15:40:00,109.18,109.28,109.12,109.13,53765.0,102.1578,102.2513,102.1016,102.111,53765.0
2016-09-19 15:50:00,109.12,109.19,108.95,108.98,195986.0,102.1016,102.1671,101.9426,101.9706,195986.0
2016-09-20 09:30:00,109.75,109.78,109.51,109.59,30701.0,102.6911,102.7192,102.4665,102.5414,30701.0
2016-09-20 09:40:00,109.72,109.85,109.5,109.53,30360.0,102.663,102.7847,102.4572,102.4853,30360.0
2016-09-20 09:50:00,109.54,109.63,109.45,109.52,21631.0,102.4946,102.5788,102.4104,102.4759,21631.0
2016-09-20 10:00:00,109.5,109.5,109.16,109.23,18837.0,102.4572,102.4572,102.1391,102.2046,18837.0
2016-09-20 10:10:00,109.24,109.26,109.1,109.21,11266.0,102.2139,102.2326,102.0829,102.1858,11266.0
2016-09-20 10:20:00,109.21,109.23,109.07,109.19,8965.0,102.1858,102.2046,102.0548,102.1671,8965.0
2016-09-20 10:30:00,109.18,109.22,108.86,108.86,20119.0,102.1578,102.1952,101.8584,101.8584,20119.0
2016-09-20 10:40:00,108.9,109.1,108.9,108.98,14793.0,101.8958,102.0829,101.8958,101.9706,14793.0
2016-09-20 10:50:00,108.99,109.0,108.93,108.96,11008.0,101.98,101.9893,101.9239,101.9519,11008.0
2016-09-20 11:00:00,108.97,109.0,108.93,108.96,26376.0,101.9613,101.9893,101.9239,101.9519,26376.0
2016-09-20 11:10:00,108.96,109.0,108.91,108.95,13732.0,101.9519,101.9893,101.9051,101.9426,13732.0
2016-09-20 11:20:00,108.93,108.95,108.8,108.82,8310.0,101.9239,101.9426,101.8022,101.8209,8310.0
2016-09-20 11:30:00,108.82,108.84,108.68,108.77,16858.0,101.8209,101.8396,101.6899,101.7741,16858.0
2016-09-20 11:40:00,108.78,108.95,108.76,108.95,6028.0,101.7835,101.9426,101.7648,101.9426,6028.0
2016-09-20 11:50:00,108.96,109.08,108.9,108.9,16767.0,101.9519,102.0642,101.8958,101.8958,16767.0
2016-09-20 12:00:00,108.9,108.99,108.88,108.93,16237.0,101.8958,101.98,101.8771,101.9239,16237.0
2016-09-20 12:10:00,108.99,109.06,108.95,108.98,6512.0,101.98,102.0455,101.9426,101.9706,6512.0
2016-09-20 12:20:00,109.0,109.17,109.0,109.15,5330.0,101.9893,102.1484,101.9893,102.1297,5330.0
2016-09-20 12:30:00,109.16,109.16,109.01,109.05,8189.0,102.1391,102.1391,101.9987,102.0361,8189.0
2016-09-20 12:40:00,109.08,109.09,108.96,108.96,8124.0,102.0642,102.0736,101.9519,101.9519,8124.0
2016-09-20 12:50:00,108.94,109.08,108.94,108.97,11504.0,101.9332,102.0642,101.9332,101.9613,11504.0
2016-09-20 13:00:00,108.97,109.04,108.9,109.01,6500.0,101.9613,102.0268,101.8958,101.9987,6500.0
2016-09-20 13:10:00,108.99,109.05,108.97,109.02,5826.0,101.98,102.0361,101.9613,102.0081,5826.0
2016-09-20 13:20:00,109.04,109.04,108.94,109.0,7674.0,102.0268,102.0268,101.9332,101.9893,7674.0
2016-09-20 13:30:00,109.01,109.06,108.94,109.06,10489.0,101.9987,102.0455,101.9332,102.0455,10489.0
2016-09-20 13:40:00,109.05,109.07,108.97,108.98,11535.0,102.0361,102.0548,101.9613,101.9706,11535.0
2016-09-20 13:50:00,108.99,109.13,108.92,109.11,11980.0,101.98,102.111,101.9145,102.0923,11980.0
2016-09-20 14:00:00,109.1,109.14,109.02,109.03,7567.0,102.0829,102.1203,102.0081,102.0174,7567.0
2016-09-20 14:10:00,109.04,109.12,108.93,109.07,21391.0,102.0268,102.1016,101.9239,102.0548,21391.0
2016-09-20 14:20:00,109.07,109.14,109.05,109.1,14280.0,102.0548,102.1203,102.0361,102.0829,14280.0
2016-09-20 14:30:00,109.1,109.23,109.07,109.2,16240.0,102.0829,102.2046,102.0548,102.1765,16240.0
2016-09-20 14:40:00,109.2,109.2,109.08,109.17,17442.0,102.1765,102.1765,102.0642,102.1484,17442.0
2016-09-20 14:50:00,109.17,109.3,109.17,109.23,14405.0,102.1484,102.2701,102.1484,102.2046,14405.0
2016-09-20 15:00:00,109.23,109.27,109.17,109.19,21667.0,102.2046,102.242,102.1484,102.1671,21667.0
2016-09-20 15:10:00,109.19,109.27,109.18,109.27,20729.0,102.1671,102.242,102.1578,102.242,20729.0
2016-09-20 15:20:00,109.28,109.34,109.19,109.26,19879.0,102.2513,102.3075,102.1671,102.2326,19879.0
2016-09-20 15:30:00,109.28,109.3,109.18,109.25,36378.0,102.2513,102.2701,102.1578,102.2233,36378.0
2016-09-20 15:40:00,109.24,109.24,109.11,109.16,48762.0,102.2139,102.2139,102.0923,102.1391,48762.0
2016-09-20 15:50:00,109.16,109.18,108.96,108.96,109776.0,102.1391,102.1578,101.9519,101.9519,109776.0
2016-09-21 09:30:00,109.52,109.76,108.9,109.52,35502.0,102.4759,102.7005,101.8958,102.4759,35502.0
2016-09-21 09:40:00,109.65,109.84,109.58,109.68,13797.0,102.5975,102.7753,102.532,102.6256,13797.0
2016-09-21 09:50:00,109.66,109.94,109.62,109.94,8947.0,102.6069,102.8689,102.5695,102.8689,8947.0
2016-09-21 10:00:00,109.93,109.96,109.67,109.85,19446.0,102.8595,102.8876,102.6163,102.7847,19446.0
2016-09-21 10:10:00,109.8,109.91,109.74,109.91,46966.0,102.7379,102.8408,102.6818,102.8408,46966.0
2016-09-21 10:20:00,109.92,110.19,109.92,110.02,47352.0,102.8502,103.1028,102.8502,102.9437,47352.0
2016-09-21 10:30:00,110.01,110.03,109.82,109.86,18553.0,102.9344,102.9531,102.7566,102.794,18553.0
2016-09-21 10:40:00,109.87,110.18,109.87,109.95,12146.0,102.8034,103.0935,102.8034,102.8782,12146.0
2016-09-21 10:50:00,109.96,110.01,109.87,109.87,9625.0,102.8876,102.9344,102.8034,102.8034,9625.0
2016-09-21 11:00:00,109.89,109.93,109.72,109.76,9496.0,102.8221,102.8595,102.663,102.7005,9496.0
2016-09-21 11:10:00,109.73,109.73,109.6,109.73,15008.0,102.6724,102.6724,102.5508,102.6724,15008.0
2016-09-21 11:20:00,109.74,109.88,109.72,109.82,10100.0,102.6818,102.8127,102.663,102.7566,10100.0
2016-09-21 11:30:00,109.8,109.8,109.54,109.56,18591.0,102.7379,102.7379,102.4946,102.5133,18591.0
2016-09-21 11:40:00,109.57,109.62,109.45,109.5,27667.0,102.5227,102.5695,102.4104,102.4572,27667.0
2016-09-21 11:50:00,109.5,109.53,109.41,109.46,22360.0,102.4572,102.4853,102.373,102.4198,22360.0
2016-09-21 12:00:00,109.44,109.58,109.41,109.57,11733.0,102.401,102.532,102.373,102.5227,11733.0
2016-09-21 12:10:00,109.55,109.55,109.29,109.31,11307.0,102.504,102.504,102.2607,102.2794,11307.0
2016-09-21 12:20:00,109.31,109.44,109.29,109.31,7152.0,102.2794,102.401,102.2607,102.2794,7152.0
2016-09-21 12:30:00,109.31,109.34,109.22,109.25,7030.0,102.2794,102.3075,102.1952,102.2233,7030.0
2016-09-21 12:40:00,109.18,109.39,109.18,109.35,7901.0,102.1578,102.3543,102.1578,102.3168,7901.0
2016-09-21 12:50:00,109.35,109.58,109.33,109.56,6944.0,102.3168,102.532,102.2981,102.5133,6944.0
2016-09-21 13:00:00,109.57,109.64,109.46,109.53,14076.0,102.5227,102.5882,102.4198,102.4853,14076.0
2016-09-21 13:10:00,109.52,109.54,109.44,109.51,8093.0,102.4759,102.4946,102.401,102.4665,8093.0
2016-09-21 13:20:00,109.51,109.53,109.39,109.5,19625.0,102.4665,102.4853,102.3543,102.4572,19625.0
2016-09-21 13:30:00,109.5,109.59,109.49,109.55,40461.0,102.4572,102.5414,102.4478,102.504,40461.0
2016-09-21 13:40:00,109.55,109.8,109.51,109.75,30317.0,102.504,102.7379,102.4665,102.6911,30317.0
2016-09-21 13:50:00,109.71,109.95,109.57,109.57,13489.0,102.6537,102.8782,102.5227,102.5227,13489.0
2016-09-21 14:00:00,109.58,110.0,109.5,109.92,34204.0,102.532,102.925,102.4572,102.8502,34204.0
2016-09-21 14:10:00,109.89,110.16,109.89,109.99,14046.0,102.8221,103.0747,102.8221,102.9157,14046.0
2016-09-21 14:20:00,110.01,110.1,109.74,109.78,42841.0,102.9344,103.0186,102.6818,102.7192,42841.0
2016-09-21 14:30:00,109.73,110.15,109.73,110.11,11870.0,102.6724,103.0654,102.6724,103.028,11870.0
2016-09-21 14:40:00,110.11,110.23,110.06,110.13,12192.0,103.028,103.1402,102.9812,103.0467,12192.0
2016-09-21 14:50:00,110.15,110.35,110.01,110.32,13135.0,103.0654,103.2525,102.9344,103.2244,13135.0
2016-09-21 15:00:00,110.37,110.55,110.25,110.45,14218.0,103.2712,103.4397,103.159,103.3461,14218.0
2016-09-21 15:10:00,110.44,110.69,110.42,110.62,36594.0,103.3367,103.5707,103.318,103.5052,36594.0
2016-09-21 15:20:00,110.57,110.7,110.54,110.63,34022.0,103.4584,103.58,103.4303,103.5145,34022.0
2016-09-21 15:30:00,110.64,110.81,110.64,110.81,58655.0,103.5239,103.6829,103.5239,103.6829,58655.0
2016-09-21 15:40:00,110.82,111.0,110.8,110.95,56397.0,103.6923,103.8607,103.6736,103.8139,56397.0
2016-09-21 15:50:00,110.95,110.98,110.76,110.77,126146.0,103.8139,103.842,103.6361,103.6455,126146.0
2016-09-22 09:30:00,111.14,111.49,110.82,111.21,44377.0,103.9917,104.3192,103.6923,104.0572,44377.0
2016-09-22 09:40:00,111.16,111.2,110.86,110.9,37558.0,104.0104,104.0478,103.7297,103.7671,37558.0
2016-09-22 09:50:00,110.9,110.9,110.69,110.81,17898.0,103.7671,103.7671,103.5707,103.6829,17898.0
2016-09-22 10:00:00,110.83,110.87,110.59,110.59,53440.0,103.7016,103.7391,103.4771,103.4771,53440.0
2016-09-22 10:10:00,110.62,110.91,110.62,110.91,40946.0,103.5052,103.7765,103.5052,103.7765,40946.0
2016-09-22 10:20:00,110.91,111.11,110.87,111.1,15353.0,103.7765,103.9636,103.7391,103.9543,15353.0
2016-09-22 10:30:00,111.11,111.32,111.04,111.24,19199.0,103.9636,104.1601,103.8981,104.0853,19199.0
2016-09-22 10:40:00,111.25,111.26,111.12,111.13,18591.0,104.0946,104.104,103.973,103.9824,18591.0
2016-09-22 10:50:00,111.15,111.17,111.0,111.0,18783.0,104.0011,104.0198,103.8607,103.8607,18783.0
2016-09-22 11:00:00,111.0,111.06,110.96,111.02,31708.0,103.8607,103.9169,103.8233,103.8794,31708.0
2016-09-22 11:10:00,111.01,111.21,110.94,111.19,21231.0,103.8701,104.0572,103.8046,104.0385,21231.0
2016-09-22 11:20:00,111.18,111.24,111.14,111.24,15558.0,104.0291,104.0853,103.9917,104.0853,15558.0
2016-09-22 11:30:00,111.25,111.4,111.25,111.36,12244.0,104.0946,104.235,104.0946,104.1976,12244.0
2016-09-22 11:40:00,111.36,111.38,111.25,111.29,9329.0,104.1976,104.2163,104.0946,104.1321,9329.0
2016-09-22 11:50:00,111.27,111.27,111.16,111.22,14562.0,104.1133,104.1133,104.0104,104.0666,14562.0
2016-09-22 12:00:00,111.23,111.34,111.21,111.24,13600.0,104.0759,104.1788,104.0572,104.0853,13600.0
2016-09-22 12:10:00,111.24,111.26,111.14,111.17,14651.0,104.0853,104.104,103.9917,104.0198,14651.0
2016-09-22 12:20:00,111.18,111.23,111.06,111.23,13363.0,104.0291,104.0759,103.9169,104.0759,13363.0
2016-09-22 12:30:00,111.25,111.27,111.2,111.23,8348.0,104.0946,104.1133,104.0478,104.0759,8348.0
2016-09-22 12:40:00,111.25,111.25,111.17,111.24,17872.0,104.0946,104.0946,104.0198,104.0853,17872.0
2016-09-22 12:50:00,111.24,111.37,111.23,111.37,13653.0,104.0853,104.2069,104.0759,104.2069,13653.0
2016-09-22 13:00:00,111.38,111.43,111.34,111.39,13343.0,104.2163,104.2631,104.1788,104.2256,13343.0
2016-09-22 13:10:00,111.39,111.43,111.35,111.43,22627.0,104.2256,104.2631,104.1882,104.2631,22627.0
2016-09-22 13:20:00,111.43,111.45,111.33,111.33,12671.0,104.2631,104.2818,104.1695,104.1695,12671.0
2016-09-22 13:30:00,111.33,111.38,111.32,111.35,12228.0,104.1695,104.2163,104.1601,104.1882,12228.0
2016-09-22 13:40:00,111.34,111.35,111.12,111.17,18143.0,104.1788,104.1882,103.973,104.0198,18143.0
2016-09-22 13:50:00,111.17,111.17,111.02,111.06,47393.0,104.0198,104.0198,103.8794,103.9169,47393.0
2016-09-22 14:00:00,111.07,111.26,111.05,111.19,12719.0,103.9262,104.104,103.9075,104.0385,12719.0
2016-09-22 14:10:00,111.18,111.18,110.91,110.92,37774.0,104.0291,104.0291,103.7765,103.7859,37774.0
2016-09-22 14:20:00,110.92,110.95,110.84,110.85,17052.0,103.7859,103.8139,103.711,103.7204,17052.0
2016-09-22 14:30:00,110.85,110.89,110.73,110.87,14944.0,103.7204,103.7578,103.6081,103.7391,14944.0
2016-09-22 14:40:00,110.88,110.97,110.84,110.97,9598.0,103.7484,103.8326,103.711,103.8326,9598.0
2016-09-22 14:50:00,110.97,111.06,110.9,111.0,14231.0,103.8326,103.9169,103.7671,103.8607,14231.0
2016-09-22 15:00:00,111.0,111.05,110.92,110.92,23071.0,103.8607,103.9075,103.7859,103.7859,23071.0
2016-09-22 15:10:00,110.93,110.99,110.9,110.93,27409.0,103.7952,103.8514,103.7671,103.7952,27409.0
2016-09-22 15:20:00,110.91,110.96,110.88,110.9,21331.0,103.7765,103.8233,103.7484,103.7671,21331.0
2016-09-22 15:30:00,110.91,111.01,110.91,110.92,48844.0,103.7765,103.8701,103.7765,103.7859,48844.0
2016-09-22 15:40:00,110.93,110.97,110.87,110.9,46823.0,103.7952,103.8326,103.7391,103.7671,46823.0
2016-09-22 15:50:00,110.88,110.9,110.75,110.76,90488.0,103.7484,103.7671,103.6268,103.6361,90488.0
2016-09-23 09:30:00,110.17,110.53,110.12,110.29,87842.0,103.0841,103.4209,103.0373,103.1964,87842.0
2016-09-23 09:40:00,110.29,110.32,109.87,109.9,41588.0,103.1964,103.2244,102.8034,102.8315,41588.0
2016-09-23 09:50:00,109.9,109.9,109.28,109.38,89879.0,102.8315,102.8315,102.2513,102.3449,89879.0
2016-09-23 10:00:00,109.35,109.79,109.26,109.57,44928.0,102.3168,102.7285,102.2326,102.5227,44928.0
2016-09-23 10:10:00,109.57,109.73,109.56,109.6,26329.0,102.5227,102.6724,102.5133,102.5508,26329.0
2016-09-23 10:20:00,109.61,109.62,109.48,109.5,36219.0,102.5601,102.5695,102.4385,102.4572,36219.0
2016-09-23 10:30:00,109.51,109.57,109.47,109.53,18552.0,102.4665,102.5227,102.4291,102.4853,18552.0
2016-09-23 10:40:00,109.54,109.92,109.54,109.92,17300.0,102.4946,102.8502,102.4946,102.8502,17300.0
2016-09-23 10:50:00,109.92,109.93,109.67,109.68,31056.0,102.8502,102.8595,102.6163,102.6256,31056.0
2016-09-23 11:00:00,109.67,109.78,109.67,109.69,16243.0,102.6163,102.7192,102.6163,102.635,16243.0
2016-09-23 11:10:00,109.69,109.78,109.65,109.78,25266.0,102.635,102.7192,102.5975,102.7192,25266.0
2016-09-23 11:20:00,109.77,109.97,109.76,109.97,22614.0,102.7098,102.897,102.7005,102.897,22614.0
2016-09-23 11:30:00,109.97,110.14,109.95,110.14,19683.0,102.897,103.056,102.8782,103.056,19683.0
2016-09-23 11:40:00,110.17,110.21,110.06,110.07,8923.0,103.0841,103.1215,102.9812,102.9905,8923.0
2016-09-23 11:50:00,110.06,110.11,109.99,110.06,13338.0,102.9812,103.028,102.9157,102.9812,13338.0
2016-09-23 12:00:00,110.05,110.22,110.02,110.21,5615.0,102.9718,103.1309,102.9437,103.1215,5615.0
2016-09-23 12:10:00,110.19,110.34,110.19,110.32,6028.0,103.1028,103.2432,103.1028,103.2244,6028.0
2016-09-23 12:20:00,110.31,110.35,110.3,110.32,9891.0,103.2151,103.2525,103.2057,103.2244,9891.0
2016-09-23 12:30:00,110.32,110.33,110.17,110.18,10939.0,103.2244,103.2338,103.0841,103.0935,10939.0
2016-09-23 12:40:00,110.19,110.19,110.1,110.13,13134.0,103.1028,103.1028,103.0186,103.0467,13134.0
2016-09-23 12:50:00,110.14,110.21,110.13,110.2,11094.0,103.056,103.1215,103.0467,103.1122,11094.0
2016-09-23 13:00:00,110.19,110.19,110.04,110.04,10766.0,103.1028,103.1028,102.9625,102.9625,10766.0
2016-09-23 13:10:00,110.03,110.12,110.03,110.06,9800.0,102.9531,103.0373,102.9531,102.9812,9800.0
2016-09-23 13:20:00,110.07,110.09,110.02,110.03,12339.0,102.9905,103.0092,102.9437,102.9531,12339.0
2016-09-23 13:30:00,110.02,110.02,109.88,109.89,19223.0,102.9437,102.9437,102.8127,102.8221,19223.0
2016-09-23 13:40:00,109.91,109.93,109.82,109.83,15918.0,102.8408,102.8595,102.7566,102.766,15918.0
2016-09-23 13:50:00,109.82,109.89,109.71,109.82,19507.0,102.7566,102.8221,102.6537,102.7566,19507.0
2016-09-23 14:00:00,109.82,109.91,109.79,109.88,17257.0,102.7566,102.8408,102.7285,102.8127,17257.0
2016-09-23 14:10:00,109.86,110.03,109.86,109.98,19875.0,102.794,102.9531,102.794,102.9063,19875.0
2016-09-23 14:20:00,109.98,110.0,109.92,109.94,22254.0,102.9063,102.925,102.8502,102.8689,22254.0
2016-09-23 14:30:00,109.94,110.03,109.9,110.0,6500.0,102.8689,102.9531,102.8315,102.925,6500.0
2016-09-23 14:40:00,109.98,110.03,109.93,109.96,8854.0,102.9063,102.9531,102.8595,102.8876,8854.0
2016-09-23 14:50:00,109.99,110.07,109.98,110.05,9300.0,102.9157,102.9905,102.9063,102.9718,9300.0
2016-09-23 15:00:00,110.04,110.11,110.0,110.04,14146.0,102.9625,103.028,102.925,102.9625,14146.0
2016-09-23 15:10:00,110.04,110.05,109.95,109.99,10688.0,102.9625,102.9718,102.8782,102.9157,10688.0
2016-09-23 15:20:00,109.99,110.11,109.94,110.11,18180.0,102.9157,103.028,102.8689,103.028,18180.0
2016-09-23 15:30:00,110.12,110.22,110.02,110.03,28431.0,103.0373,103.1309,102.9437,102.9531,28431.0
2016-09-23 15:40:00,110.03,110.08,109.99,110.05,45045.0,102.9531,102.9999,102.9157,102.9718,45045.0
2016-09-23 15:50:00,110.04,110.08,109.9,109.91,109511.0,102.9625,102.9999,102.8315,102.8408,109511.0
2016-09-26 09:30:00,109.19,109.49,108.66,108.7,34631.0,102.1671,102.4478,101.6712,101.7086,34631.0
2016-09-26 09:40:00,108.66,108.89,108.58,108.73,28424.0,101.6712,101.8864,101.5964,101.7367,28424.0
2016-09-26 09:50:00,108.75,109.0,108.74,108.8,38546.0,101.7554,101.9893,101.7461,101.8022,38546.0
2016-09-26 10:00:00,108.83,108.92,108.71,108.72,29508.0,101.8303,101.9145,101.718,101.7274,29508.0
2016-09-26 10:10:00,108.73,109.0,108.71,108.83,34093.0,101.7367,101.9893,101.718,101.8303,34093.0
2016-09-26 10:20:00,108.83,108.93,108.76,108.79,15416.0,101.8303,101.9239,101.7648,101.7929,15416.0
2016-09-26 10:30:00,108.81,109.17,108.8,109.0,15968.0,101.8116,102.1484,101.8022,101.9893,15968.0
2016-09-26 10:40:00,109.02,109.06,108.93,108.99,11822.0,102.0081,102.0455,101.9239,101.98,11822.0
2016-09-26 10:50:00,108.99,109.03,108.89,108.94,8399.0,101.98,102.0174,101.8864,101.9332,8399.0
2016-09-26 11:00:00,108.96,108.99,108.8,108.82,14192.0,101.9519,101.98,101.8022,101.8209,14192.0
2016-09-26 11:10:00,108.84,108.86,108.67,108.72,15200.0,101.8396,101.8584,101.6806,101.7274,15200.0
2016-09-26 11:20:00,108.73,108.74,108.63,108.65,14669.0,101.7367,101.7461,101.6431,101.6619,14669.0
2016-09-26 11:30:00,108.67,108.79,108.62,108.79,11623.0,101.6806,101.7929,101.6338,101.7929,11623.0
2016-09-26 11:40:00,108.8,108.84,108.73,108.73,9355.0,101.8022,101.8396,101.7367,101.7367,9355.0
2016-09-26 11:50:00,108.74,108.87,108.72,108.86,9001.0,101.7461,101.8677,101.7274,101.8584,9001.0
2016-09-26 12:00:00,108.85,108.93,108.78,108.89,8300.0,101.849,101.9239,101.7835,101.8864,8300.0
2016-09-26 12:10:00,108.87,109.03,108.87,109.0,7199.0,101.8677,102.0174,101.8677,101.9893,7199.0
2016-09-26 12:20:00,109.01,109.06,108.97,109.02,12594.0,101.9987,102.0455,101.9613,102.0081,12594.0
2016-09-26 12:30:00,109.03,109.12,109.01,109.03,18856.0,102.0174,102.1016,101.9987,102.0174,18856.0
2016-09-26 12:40:00,109.03,109.26,108.94,109.21,13261.0,102.0174,102.2326,101.9332,102.1858,13261.0
2016-09-26 12:50:00,109.2,109.26,109.19,109.21,13013.0,102.1765,102.2326,102.1671,102.1858,13013.0
2016-09-26 13:00:00,109.24,109.25,109.12,109.12,18845.0,102.2139,102.2233,102.1016,102.1016,18845.0
2016-09-26 13:10:00,109.12,109.17,109.08,109.08,9939.0,102.1016,102.1484,102.0642,102.0642,9939.0
2016-09-26 13:20:00,109.08,109.15,109.03,109.06,13763.0,102.0642,102.1297,102.0174,102.0455,13763.0
2016-09-26 13:30:00,109.05,109.14,108.96,108.98,17747.0,102.0361,102.1203,101.9519,101.9706,17747.0
2016-09-26 13:40:00,108.99,109.02,108.87,108.99,14567.0,101.98,102.0081,101.8677,101.98,14567.0
2016-09-26 13:50:00,108.98,109.0,108.91,108.95,15465.0,101.9706,101.9893,101.9051,101.9426,15465.0
2016-09-26 14:00:00,108.94,109.04,108.92,109.04,10834.0,101.9332,102.0268,101.9145,102.0268,10834.0
2016-09-26 14:10:00,109.03,109.07,108.98,109.04,16095.0,102.0174,102.0548,101.9706,102.0268,16095.0
2016-09-26 14:20:00,109.03,109.08,108.95,109.0,15244.0,102.0174,102.0642,101.9426,101.9893,15244.0
2016-09-26 14:30:00,109.02,109.06,108.84,108.86,11314.0,102.0081,102.0455,101.8396,101.8584,11314.0
2016-09-26 14:40:00,108.87,108.95,108.85,108.93,16340.0,101.8677,101.9426,101.849,101.9239,16340.0
2016-09-26 14:50:00,108.97,108.97,108.86,108.89,13699.0,101.9613,101.9613,101.8584,101.8864,13699.0
2016-09-26 15:00:00,108.87,109.04,108.85,108.98,16697.0,101.8677,102.0268,101.849,101.9706,16697.0
2016-09-26 15:10:00,108.98,108.99,108.88,108.88,24094.0,101.9706,101.98,101.8771,101.8771,24094.0
2016-09-26 15:20:00,108.89,109.03,108.89,109.01,42668.0,101.8864,102.0174,101.8864,101.9987,42668.0
2016-09-26 15:30:00,109.02,109.06,108.91,108.97,33905.0,102.0081,102.0455,101.9051,101.9613,33905.0
2016-09-26 15:40:00,108.98,109.08,108.95,109.05,94321.0,101.9706,102.0642,101.9426,102.0361,94321.0
2016-09-26 15:50:00,109.05,109.08,108.95,108.99,153360.0,102.0361,102.0642,101.9426,101.98,153360.0
2016-09-27 09:30:00,108.9,109.49,108.58,109.4,38914.0,101.8958,102.4478,101.5964,102.3636,38914.0
2016-09-27 09:40:00,109.39,109.44,109.22,109.33,17965.0,102.3543,102.401,102.1952,102.2981,17965.0
2016-09-27 09:50:00,109.3,109.36,109.2,109.36,12866.0,102.2701,102.3262,102.1765,102.3262,12866.0
2016-09-27 10:00:00,109.39,109.76,109.39,109.61,14402.0,102.3543,102.7005,102.3543,102.5601,14402.0
2016-09-27 10:10:00,109.6,109.82,109.56,109.77,12387.0,102.5508,102.7566,102.5133,102.7098,12387.0
2016-09-27 10:20:00,109.78,109.81,109.69,109.81,9918.0,102.7192,102.7473,102.635,102.7473,9918.0
2016-09-27 10:30:00,109.82,109.86,109.65,109.66,18999.0,102.7566,102.794,102.5975,102.6069,18999.0
2016-09-27 10:40:00,109.63,109.72,109.61,109.66,13744.0,102.5788,102.663,102.5601,102.6069,13744.0
2016-09-27 10:50:00,109.64,109.7,109.45,109.49,11628.0,102.5882,102.6443,102.4104,102.4478,11628.0
2016-09-27 11:00:00,109.48,109.64,109.47,109.64,19241.0,102.4385,102.5882,102.4291,102.5882,19241.0
2016-09-27 11:10:00,109.62,109.77,109.61,109.76,10538.0,102.5695,102.7098,102.5601,102.7005,10538.0
2016-09-27 11:20:00,109.78,109.91,109.77,109.89,20037.0,102.7192,102.8408,102.7098,102.8221,20037.0
2016-09-27 11:30:00,109.9,109.94,109.88,109.92,19345.0,102.8315,102.8689,102.8127,102.8502,19345.0
2016-09-27 11:40:00,109.92,109.93,109.82,109.84,11852.0,102.8502,102.8595,102.7566,102.7753,11852.0
2016-09-27 11:50:00,109.85,109.94,109.84,109.93,9000.0,102.7847,102.8689,102.7753,102.8595,9000.0
2016-09-27 12:00:00,109.93,109.96,109.86,109.89,12770.0,102.8595,102.8876,102.794,102.8221,12770.0
2016-09-27 12:10:00,109.88,109.89,109.74,109.81,11519.0,102.8127,102.8221,102.6818,102.7473,11519.0
2016-09-27 12:20:00,109.81,110.14,109.81,110.1,13345.0,102.7473,103.056,102.7473,103.0186,13345.0
2016-09-27 12:30:00,110.13,110.18,110.12,110.14,6124.0,103.0467,103.0935,103.0373,103.056,6124.0
2016-09-27 12:40:00,110.17,110.21,110.12,110.14,6946.0,103.0841,103.1215,103.0373,103.056,6946.0
2016-09-27 12:50:00,110.12,110.29,110.12,110.26,10712.0,103.0373,103.1964,103.0373,103.1683,10712.0
2016-09-27 13:00:00,110.25,110.3,110.17,110.19,10414.0,103.159,103.2057,103.0841,103.1028,10414.0
2016-09-27 13:10:00,110.17,110.25,110.15,110.24,6544.0,103.0841,103.159,103.0654,103.1496,6544.0
2016-09-27 13:20:00,110.27,110.3,110.22,110.3,13203.0,103.1777,103.2057,103.1309,103.2057,13203.0
2016-09-27 13:30:00,110.3,110.34,110.26,110.3,9400.0,103.2057,103.2432,103.1683,103.2057,9400.0
2016-09-27 13:40:00,110.29,110.4,110.26,110.36,12985.0,103.1964,103.2993,103.1683,103.2619,12985.0
2016-09-27 13:50:00,110.34,110.43,110.34,110.38,9366.0,103.2432,103.3274,103.2432,103.2806,9366.0
2016-09-27 14:00:00,110.39,110.42,110.27,110.27,16678.0,103.2899,103.318,103.1777,103.1777,16678.0
2016-09-27 14:10:00,110.28,110.43,110.26,110.43,10580.0,103.187,103.3274,103.1683,103.3274,10580.0
2016-09-27 14:20:00,110.42,110.42,110.35,110.36,10999.0,103.318,103.318,103.2525,103.2619,10999.0
2016-09-27 14:30:00,110.35,110.36,110.3,110.3,9884.0,103.2525,103.2619,103.2057,103.2057,9884.0
2016-09-27 14:40:00,110.3,110.36,110.16,110.16,13360.0,103.2057,103.2619,103.0747,103.0747,13360.0
2016-09-27 14:50:00,110.16,110.2,110.09,110.19,15976.0,103.0747,103.1122,103.0092,103.1028,15976.0
2016-09-27 15:00:00,110.21,110.29,110.21,110.24,14990.0,103.1215,103.1964,103.1215,103.1496,14990.0
2016-09-27 15:10:00,110.23,110.24,110.12,110.19,16419.0,103.1402,103.1496,103.0373,103.1028,16419.0
2016-09-27 15:20:00,110.18,110.19,110.12,110.18,16435.0,103.0935,103.1028,103.0373,103.0935,16435.0
2016-09-27 15:30:00,110.18,110.19,110.05,110.17,31755.0,103.0935,103.1028,102.9718,103.0841,31755.0
2016-09-27 15:40:00,110.18,110.25,110.12,110.17,39862.0,103.0935,103.159,103.0373,103.0841,39862.0
2016-09-27 15:50:00,110.16,110.17,110.08,110.12,102681.0,103.0747,103.0841,102.9999,103.0373,102681.0
2016-09-28 09:30:00,110.03,110.31,109.89,109.94,18336.0,102.9531,103.2151,102.8221,102.8689,18336.0
2016-09-28 09:40:00,109.93,110.06,109.78,109.83,14877.0,102.8595,102.9812,102.7192,102.766,14877.0
2016-09-28 09:50:00,109.84,109.9,109.48,109.52,22283.0,102.7753,102.8315,102.4385,102.4759,22283.0
2016-09-28 10:00:00,109.55,109.67,109.39,109.44,18312.0,102.504,102.6163,102.3543,102.401,18312.0
2016-09-28 10:10:00,109.43,109.64,109.43,109.63,9865.0,102.3917,102.5882,102.3917,102.5788,9865.0
2016-09-28 10:20:00,109.63,109.69,109.52,109.6,12829.0,102.5788,102.635,102.4759,102.5508,12829.0
2016-09-28 10:30:00,109.58,109.63,109.51,109.61,13720.0,102.532,102.5788,102.4665,102.5601,13720.0
2016-09-28 10:40:00,109.61,109.8,109.61,109.73,7817.0,102.5601,102.7379,102.5601,102.6724,7817.0
2016-09-28 10:50:00,109.75,109.81,109.65,109.75,26015.0,102.6911,102.7473,102.5975,102.6911,26015.0
2016-09-28 11:00:00,109.72,109.74,109.51,109.62,26334.0,102.663,102.6818,102.4665,102.5695,26334.0
2016-09-28 11:10:00,109.64,109.83,109.61,109.83,30360.0,102.5882,102.766,102.5601,102.766,30360.0
2016-09-28 11:20:00,109.81,109.95,109.8,109.95,35458.0,102.7473,102.8782,102.7379,102.8782,35458.0
2016-09-28 11:30:00,109.92,109.92,109.78,109.91,10788.0,102.8502,102.8502,102.7192,102.8408,10788.0
2016-09-28 11:40:00,109.92,109.96,109.73,109.77,41570.0,102.8502,102.8876,102.6724,102.7098,41570.0
2016-09-28 11:50:00,109.78,109.86,109.73,109.73,14301.0,102.7192,102.794,102.6724,102.6724,14301.0
2016-09-28 12:00:00,109.77,109.93,109.73,109.86,46023.0,102.7098,102.8595,102.6724,102.794,46023.0
2016-09-28 12:10:00,109.86,109.95,109.83,109.83,31705.0,102.794,102.8782,102.766,102.766,31705.0
2016-09-28 12:20:00,109.82,109.84,109.76,109.84,6869.0,102.7566,102.7753,102.7005,102.7753,6869.0
2016-09-28 12:30:00,109.83,109.94,109.81,109.85,11003.0,102.766,102.8689,102.7473,102.7847,11003.0
2016-09-28 12:40:00,109.83,110.01,109.81,109.98,13300.0,102.766,102.9344,102.7473,102.9063,13300.0
2016-09-28 12:50:00,109.98,110.03,109.97,110.02,5617.0,102.9063,102.9531,102.897,102.9437,5617.0
2016-09-28 13:00:00,110.02,110.04,109.98,109.98,40998.0,102.9437,102.9625,102.9063,102.9063,40998.0
2016-09-28 13:10:00,109.98,109.98,109.91,109.97,19450.0,102.9063,102.9063,102.8408,102.897,19450.0
2016-09-28 13:20:00,109.97,110.07,109.97,110.01,13930.0,102.897,102.9905,102.897,102.9344,13930.0
2016-09-28 13:30:00,110.04,110.09,109.98,110.05,10737.0,102.9625,103.0092,102.9063,102.9718,10737.0
2016-09-28 13:40:00,110.04,110.06,109.98,109.99,16128.0,102.9625,102.9812,102.9063,102.9157,16128.0
2016-09-28 13:50:00,109.97,109.97,109.76,109.79,16253.0,102.897,102.897,102.7005,102.7285,16253.0
2016-09-28 14:00:00,109.78,109.9,109.74,109.87,10219.0,102.7192,102.8315,102.6818,102.8034,10219.0
2016-09-28 14:10:00,109.89,109.99,109.86,109.93,7207.0,102.8221,102.9157,102.794,102.8595,7207.0
2016-09-28 14:20:00,109.95,109.95,109.85,109.88,6911.0,102.8782,102.8782,102.7847,102.8127,6911.0
2016-09-28 14:30:00,109.89,109.9,109.78,109.82,9931.0,102.8221,102.8315,102.7192,102.7566,9931.0
2016-09-28 14:40:00,109.86,109.92,109.82,109.9,9136.0,102.794,102.8502,102.7566,102.8315,9136.0
2016-09-28 14:50:00,109.89,109.91,109.82,109.88,8772.0,102.8221,102.8408,102.7566,102.8127,8772.0
2016-09-28 15:00:00,109.88,109.92,109.81,109.85,9697.0,102.8127,102.8502,102.7473,102.7847,9697.0
2016-09-28 15:10:00,109.83,109.94,109.83,109.9,12728.0,102.766,102.8689,102.766,102.8315,12728.0
2016-09-28 15:20:00,109.91,110.07,109.87,109.99,29796.0,102.8408,102.9905,102.8034,102.9157,29796.0
2016-09-28 15:30:00,109.99,110.09,109.97,110.09,32877.0,102.9157,103.0092,102.897,103.0092,32877.0
2016-09-28 15:40:00,110.1,110.22,110.1,110.2,31185.0,103.0186,103.1309,103.0186,103.1122,31185.0
2016-09-28 15:50:00,110.19,110.22,110.1,110.18,103950.0,103.1028,103.1309,103.0186,103.0935,103950.0
2016-09-29 09:30:00,109.79,110.13,109.78,109.98,21747.0,102.7285,103.0467,102.7192,102.9063,21747.0
2016-09-29 09:40:00,110.01,110.16,109.94,110.03,15715.0,102.9344,103.0747,102.8689,102.9531,15715.0
2016-09-29 09:50:00,110.05,110.37,110.05,110.34,13536.0,102.9718,103.2712,102.9718,103.2432,13536.0
2016-09-29 10:00:00,110.33,110.44,109.91,109.95,13571.0,103.2338,103.3367,102.8408,102.8782,13571.0
2016-09-29 10:10:00,109.98,110.19,109.91,110.19,7431.0,102.9063,103.1028,102.8408,103.1028,7431.0
2016-09-29 10:20:00,110.16,110.28,110.15,110.25,7162.0,103.0747,103.187,103.0654,103.159,7162.0
2016-09-29 10:30:00,110.24,110.24,110.13,110.22,14470.0,103.1496,103.1496,103.0467,103.1309,14470.0
2016-09-29 10:40:00,110.21,110.24,110.05,110.1,6756.0,103.1215,103.1496,102.9718,103.0186,6756.0
2016-09-29 10:50:00,110.14,110.28,110.12,110.2,11429.0,103.056,103.187,103.0373,103.1122,11429.0
2016-09-29 11:00:00,110.12,110.16,110.05,110.07,4738.0,103.0373,103.0747,102.9718,102.9905,4738.0
2016-09-29 11:10:00,110.06,110.06,109.94,110.03,7961.0,102.9812,102.9812,102.8689,102.9531,7961.0
2016-09-29 11:20:00,110.04,110.1,109.98,110.1,7637.0,102.9625,103.0186,102.9063,103.0186,7637.0
2016-09-29 11:30:00,110.09,110.17,110.06,110.09,7557.0,103.0092,103.0841,102.9812,103.0092,7557.0
2016-09-29 11:40:00,110.06,110.07,109.95,109.96,5595.0,102.9812,102.9905,102.8782,102.8876,5595.0
2016-09-29 11:50:00,109.95,110.0,109.83,109.83,34906.0,102.8782,102.925,102.766,102.766,34906.0
2016-09-29 12:00:00,109.84,109.97,109.82,109.94,9858.0,102.7753,102.897,102.7566,102.8689,9858.0
2016-09-29 12:10:00,109.95,110.03,109.93,109.97,6345.0,102.8782,102.9531,102.8595,102.897,6345.0
2016-09-29 12:20:00,109.97,109.97,109.9,109.91,6058.0,102.897,102.897,102.8315,102.8408,6058.0
2016-09-29 12:30:00,109.89,109.93,109.81,109.87,6547.0,102.8221,102.8595,102.7473,102.8034,6547.0
2016-09-29 12:40:00,109.84,109.84,109.41,109.41,9062.0,102.7753,102.7753,102.373,102.373,9062.0
2016-09-29 12:50:00,109.36,109.36,109.12,109.2,9869.0,102.3262,102.3262,102.1016,102.1765,9869.0
2016-09-29 13:00:00,109.17,109.22,108.93,109.21,17955.0,102.1484,102.1952,101.9239,102.1858,17955.0
2016-09-29 13:10:00,109.25,109.43,109.21,109.32,12586.0,102.2233,102.3917,102.1858,102.2888,12586.0
2016-09-29 13:20:00,109.26,109.38,109.21,109.3,6503.0,102.2326,102.3449,102.1858,102.2701,6503.0
2016-09-29 13:30:00,109.27,109.41,109.21,109.31,14782.0,102.242,102.373,102.1858,102.2794,14782.0
2016-09-29 13:40:00,109.28,109.29,109.18,109.2,11123.0,102.2513,102.2607,102.1578,102.1765,11123.0
2016-09-29 13:50:00,109.25,109.25,109.07,109.17,6942.0,102.2233,102.2233,102.0548,102.1484,6942.0
2016-09-29 14:00:00,109.14,109.27,109.06,109.26,7154.0,102.1203,102.242,102.0455,102.2326,7154.0
2016-09-29 14:10:00,109.24,109.38,109.16,109.36,6045.0,102.2139,102.3449,102.1391,102.3262,6045.0
2016-09-29 14:20:00,109.33,109.53,109.33,109.53,6546.0,102.2981,102.4853,102.2981,102.4853,6546.0
2016-09-29 14:30:00,109.52,109.67,109.47,109.6,10422.0,102.4759,102.6163,102.4291,102.5508,10422.0
2016-09-29 14:40:00,109.61,109.65,109.53,109.56,9143.0,102.5601,102.5975,102.4853,102.5133,9143.0
2016-09-29 14:50:00,109.55,109.57,109.4,109.45,10739.0,102.504,102.5227,102.3636,102.4104,10739.0
2016-09-29 15:00:00,109.42,109.48,109.39,109.45,25341.0,102.3823,102.4385,102.3543,102.4104,25341.0
2016-09-29 15:10:00,109.47,109.51,109.38,109.38,10230.0,102.4291,102.4665,102.3449,102.3449,10230.0
2016-09-29 15:20:00,109.38,109.42,109.21,109.37,16151.0,102.3449,102.3823,102.1858,102.3356,16151.0
2016-09-29 15:30:00,109.4,109.6,109.37,109.6,27763.0,102.3636,102.5508,102.3356,102.5508,27763.0
2016-09-29 15:40:00,109.6,109.61,109.35,109.37,37685.0,102.5508,102.5601,102.3168,102.3356,37685.0
2016-09-29 15:50:00,109.39,109.42,109.25,109.31,107363.0,102.3543,102.3823,102.2233,102.2794,107363.0
2016-09-30 09:30:00,109.52,109.79,109.33,109.66,23027.0,102.4759,102.7285,102.2981,102.6069,23027.0
2016-09-30 09:40:00,109.53,109.72,109.3,109.51,12936.0,102.4853,102.663,102.2701,102.4665,12936.0
2016-09-30 09:50:00,109.5,109.52,109.21,109.3,18630.0,102.4572,102.4759,102.1858,102.2701,18630.0
2016-09-30 10:00:00,109.34,109.79,109.25,109.79,21502.0,102.3075,102.7285,102.2233,102.7285,21502.0
2016-09-30 10:10:00,109.81,109.91,109.69,109.84,20954.0,102.7473,102.8408,102.635,102.7753,20954.0
2016-09-30 10:20:00,109.86,109.9,109.69,109.73,19672.0,102.794,102.8315,102.635,102.6724,19672.0
2016-09-30 10:30:00,109.75,109.89,109.7,109.77,13180.0,102.6911,102.8221,102.6443,102.7098,13180.0
2016-09-30 10:40:00,109.8,109.85,109.68,109.69,8212.0,102.7379,102.7847,102.6256,102.635,8212.0
2016-09-30 10:50:00,109.69,109.87,109.69,109.86,18245.0,102.635,102.8034,102.635,102.794,18245.0
2016-09-30 11:00:00,109.89,110.04,109.86,110.03,22208.0,102.8221,102.9625,102.794,102.9531,22208.0
2016-09-30 11:10:00,110.05,110.2,110.05,110.12,23904.0,102.9718,103.1122,102.9718,103.0373,23904.0
2016-09-30 11:20:00,110.15,110.21,110.11,110.13,18408.0,103.0654,103.1215,103.028,103.0467,18408.0
2016-09-30 11:30:00,110.13,110.16,109.87,109.87,16466.0,103.0467,103.0747,102.8034,102.8034,16466.0
2016-09-30 11:40:00,109.82,109.96,109.82,109.88,6894.0,102.7566,102.8876,102.7566,102.8127,6894.0
2016-09-30 11:50:00,109.89,109.93,109.82,109.84,10618.0,102.8221,102.8595,102.7566,102.7753,10618.0
2016-09-30 12:00:00,109.8,109.99,109.77,109.99,20218.0,102.7379,102.9157,102.7098,102.9157,20218.0
2016-09-30 12:10:00,109.98,110.08,109.96,110.05,17188.0,102.9063,102.9999,102.8876,102.9718,17188.0
2016-09-30 12:20:00,110.06,110.16,110.05,110.15,10722.0,102.9812,103.0747,102.9718,103.0654,10722.0
2016-09-30 12:30:00,110.14,110.15,110.1,110.13,10818.0,103.056,103.0654,103.0186,103.0467,10818.0
2016-09-30 12:40:00,110.15,110.17,109.98,110.0,20255.0,103.0654,103.0841,102.9063,102.925,20255.0
2016-09-30 12:50:00,110.02,110.02,109.95,109.97,14297.0,102.9437,102.9437,102.8782,102.897,14297.0
2016-09-30 13:00:00,109.98,110.05,109.97,109.99,7817.0,102.9063,102.9718,102.897,102.9157,7817.0
2016-09-30 13:10:00,109.98,110.01,109.94,109.97,5524.0,102.9063,102.9344,102.8689,102.897,5524.0
2016-09-30 13:20:00,109.96,110.02,109.89,109.9,13513.0,102.8876,102.9437,102.8221,102.8315,13513.0
2016-09-30 13:30:00,109.9,109.96,109.88,109.94,14414.0,102.8315,102.8876,102.8127,102.8689,14414.0
2016-09-30 13:40:00,109.95,110.02,109.93,109.99,13290.0,102.8782,102.9437,102.8595,102.9157,13290.0
2016-09-30 13:50:00,110.0,110.01,109.94,110.0,12113.0,102.925,102.9344,102.8689,102.925,12113.0
2016-09-30 14:00:00,110.0,110.0,109.94,109.98,6597.0,102.925,102.925,102.8689,102.9063,6597.0
2016-09-30 14:10:00,109.98,110.03,109.93,109.95,16998.0,102.9063,102.9531,102.8595,102.8782,16998.0
2016-09-30 14:20:00,109.95,110.04,109.95,110.0,33702.0,102.8782,102.9625,102.8782,102.925,33702.0
2016-09-30 14:30:00,110.01,110.01,109.95,110.0,12480.0,102.9344,102.9344,102.8782,102.925,12480.0
2016-09-30 14:40:00,109.99,110.01,109.95,109.96,20641.0,102.9157,102.9344,102.8782,102.8876,20641.0
2016-09-30 14:50:00,109.98,110.03,109.93,110.02,13884.0,102.9063,102.9531,102.8595,102.9437,13884.0
2016-09-30 15:00:00,110.03,110.14,110.03,110.13,17079.0,102.9531,103.056,102.9531,103.0467,17079.0
2016-09-30 15:10:00,110.12,110.24,110.11,110.15,23634.0,103.0373,103.1496,103.028,103.0654,23634.0
2016-09-30 15:20:00,110.15,110.18,110.08,110.08,30200.0,103.0654,103.0935,102.9999,102.9999,30200.0
2016-09-30 15:30:00,110.09,110.14,110.03,110.09,31517.0,103.0092,103.056,102.9531,103.0092,31517.0
2016-09-30 15:40:00,110.09,110.26,110.08,110.26,51870.0,103.0092,103.1683,102.9999,103.1683,51870.0
2016-09-30 15:50:00,110.26,110.33,109.99,110.01,122881.0,103.1683,103.2338,102.9157,102.9344,122881.0
2016-10-03 09:30:00,109.83,110.12,109.64,109.91,23750.0,102.766,103.0373,102.5882,102.8408,23750.0
2016-10-03 09:40:00,109.86,109.92,109.6,109.71,16630.0,102.794,102.8502,102.5508,102.6537,16630.0
2016-10-03 09:50:00,109.69,109.75,109.58,109.64,22255.0,102.635,102.6911,102.532,102.5882,22255.0
2016-10-03 10:00:00,109.66,109.98,109.66,109.98,20750.0,102.6069,102.9063,102.6069,102.9063,20750.0
2016-10-03 10:10:00,109.91,109.95,109.69,109.75,18319.0,102.8408,102.8782,102.635,102.6911,18319.0
2016-10-03 10:20:00,109.77,109.78,109.51,109.54,26428.0,102.7098,102.7192,102.4665,102.4946,26428.0
2016-10-03 10:30:00,109.53,109.81,109.53,109.74,11856.0,102.4853,102.7473,102.4853,102.6818,11856.0
2016-10-03 10:40:00,109.74,109.74,109.62,109.7,19567.0,102.6818,102.6818,102.5695,102.6443,19567.0
2016-10-03 10:50:00,109.72,109.8,109.65,109.68,12495.0,102.663,102.7379,102.5975,102.6256,12495.0
2016-10-03 11:00:00,109.7,109.71,109.56,109.59,10524.0,102.6443,102.6537,102.5133,102.5414,10524.0
2016-10-03 11:10:00,109.59,109.59,109.45,109.49,13597.0,102.5414,102.5414,102.4104,102.4478,13597.0
2016-10-03 11:20:00,109.47,109.49,109.42,109.47,12550.0,102.4291,102.4478,102.3823,102.4291,12550.0
2016-10-03 11:30:00,109.45,109.48,109.32,109.35,7371.0,102.4104,102.4385,102.2888,102.3168,7371.0
2016-10-03 11:40:00,109.34,109.34,109.22,109.22,7263.0,102.3075,102.3075,102.1952,102.1952,7263.0
2016-10-03 11:50:00,109.19,109.26,109.11,109.26,8935.0,102.1671,102.2326,102.0923,102.2326,8935.0
2016-10-03 12:00:00,109.24,109.28,109.19,109.27,5519.0,102.2139,102.2513,102.1671,102.242,5519.0
2016-10-03 12:10:00,109.29,109.31,109.18,109.23,5013.0,102.2607,102.2794,102.1578,102.2046,5013.0
2016-10-03 12:20:00,109.21,109.21,109.06,109.09,6709.0,102.1858,102.1858,102.0455,102.0736,6709.0
2016-10-03 12:30:00,109.11,109.11,109.0,109.04,5437.0,102.0923,102.0923,101.9893,102.0268,5437.0
2016-10-03 12:40:00,109.04,109.08,109.01,109.05,4600.0,102.0268,102.0642,101.9987,102.0361,4600.0
2016-10-03 12:50:00,109.05,109.06,108.96,109.03,6925.0,102.0361,102.0455,101.9519,102.0174,6925.0
2016-10-03 13:00:00,109.05,109.09,109.0,109.0,9199.0,102.0361,102.0736,101.9893,101.9893,9199.0
2016-10-03 13:10:00,109.02,109.06,108.9,109.04,7396.0,102.0081,102.0455,101.8958,102.0268,7396.0
2016-10-03 13:20:00,109.09,109.22,109.09,109.18,4200.0,102.0736,102.1952,102.0736,102.1578,4200.0
2016-10-03 13:30:00,109.18,109.18,109.07,109.08,13362.0,102.1578,102.1578,102.0548,102.0642,13362.0
2016-10-03 13:40:00,109.08,109.1,108.95,108.95,11519.0,102.0642,102.0829,101.9426,101.9426,11519.0
2016-10-03 13:50:00,108.97,109.07,108.9,109.04,23262.0,101.9613,102.0548,101.8958,102.0268,23262.0
2016-10-03 14:00:00,109.05,109.26,109.05,109.26,7532.0,102.0361,102.2326,102.0361,102.2326,7532.0
2016-10-03 14:10:00,109.26,109.26,109.1,109.12,7883.0,102.2326,102.2326,102.0829,102.1016,7883.0
2016-10-03 14:20:00,109.1,109.19,109.08,109.11,15074.0,102.0829,102.1671,102.0642,102.0923,15074.0
2016-10-03 14:30:00,109.13,109.2,109.08,109.1,7726.0,102.111,102.1765,102.0642,102.0829,7726.0
2016-10-03 14:40:00,109.1,109.13,109.09,109.12,7429.0,102.0829,102.111,102.0736,102.1016,7429.0
2016-10-03 14:50:00,109.13,109.15,109.06,109.13,9004.0,102.111,102.1297,102.0455,102.111,9004.0
2016-10-03 15:00:00,109.18,109.2,109.11,109.13,7177.0,102.1578,102.1765,102.0923,102.111,7177.0
2016-10-03 15:10:00,109.13,109.26,109.13,109.2,13063.0,102.111,102.2326,102.111,102.1765,13063.0
2016-10-03 15:20:00,109.22,109.22,109.16,109.18,13143.0,102.1952,102.1952,102.1391,102.1578,13143.0
2016-10-03 15:30:00,109.18,109.36,109.18,109.32,20257.0,102.1578,102.3262,102.1578,102.2888,20257.0
2016-10-03 15:40:00,109.33,109.44,109.31,109.33,27863.0,102.2981,102.401,102.2794,102.2981,27863.0
2016-10-03 15:50:00,109.32,109.33,109.13,109.16,70113.0,102.2888,102.2981,102.111,102.1391,70113.0
2016-10-04 09:30:00,109.45,109.64,109.04,109.57,17268.0,102.4104,102.5882,102.0268,102.5227,17268.0
2016-10-04 09:40:00,109.6,109.92,109.47,109.76,10120.0,102.5508,102.8502,102.4291,102.7005,10120.0
2016-10-04 09:50:00,109.77,109.91,109.7,109.91,17026.0,102.7098,102.8408,102.6443,102.8408,17026.0
2016-10-04 10:00:00,109.9,109.9,109.64,109.64,7014.0,102.8315,102.8315,102.5882,102.5882,7014.0
2016-10-04 10:10:00,109.64,109.64,109.3,109.3,13747.0,102.5882,102.5882,102.2701,102.2701,13747.0
2016-10-04 10:20:00,109.3,109.47,109.3,109.47,5700.0,102.2701,102.4291,102.2701,102.4291,5700.0
2016-10-04 10:30:00,109.46,109.68,109.38,109.68,7601.0,102.4198,102.6256,102.3449,102.6256,7601.0
2016-10-04 10:40:00,109.75,109.81,109.71,109.71,8506.0,102.6911,102.7473,102.6537,102.6537,8506.0
2016-10-04 10:50:00,109.73,109.78,109.65,109.78,7721.0,102.6724,102.7192,102.5975,102.7192,7721.0
2016-10-04 11:00:00,109.77,109.77,109.44,109.48,10017.0,102.7098,102.7098,102.401,102.4385,10017.0
2016-10-04 11:10:00,109.42,109.48,109.29,109.32,4100.0,102.3823,102.4385,102.2607,102.2888,4100.0
2016-10-04 11:20:00,109.3,109.49,109.3,109.35,6200.0,102.2701,102.4478,102.2701,102.3168,6200.0
2016-10-04 11:30:00,109.43,109.62,109.24,109.42,6623.0,102.3917,102.5695,102.2139,102.3823,6623.0
2016-10-04 11:40:00,109.43,109.63,109.35,109.57,6293.0,102.3917,102.5788,102.3168,102.5227,6293.0
2016-10-04 11:50:00,109.55,109.61,109.3,109.39,5755.0,102.504,102.5601,102.2701,102.3543,5755.0
2016-10-04 12:00:00,109.4,109.4,109.25,109.28,1500.0,102.3636,102.3636,102.2233,102.2513,1500.0
2016-10-04 12:10:00,109.29,109.47,109.23,109.44,3347.0,102.2607,102.4291,102.2046,102.401,3347.0
2016-10-04 12:20:00,109.39,109.51,109.38,109.4,3615.0,102.3543,102.4665,102.3449,102.3636,3615.0
2016-10-04 12:30:00,109.38,109.49,109.27,109.42,1800.0,102.3449,102.4478,102.242,102.3823,1800.0
2016-10-04 12:40:00,109.46,109.46,109.3,109.3,1100.0,102.4198,102.4198,102.2701,102.2701,1100.0
2016-10-04 12:50:00,109.3,109.34,109.23,109.26,2260.0,102.2701,102.3075,102.2046,102.2326,2260.0
2016-10-04 13:00:00,109.3,109.36,109.16,109.16,6824.0,102.2701,102.3262,102.1391,102.1391,6824.0
2016-10-04 13:10:00,109.21,109.21,109.15,109.18,2100.0,102.1858,102.1858,102.1297,102.1578,2100.0
2016-10-04 13:20:00,109.22,109.24,108.88,109.0,6702.0,102.1952,102.2139,101.8771,101.9893,6702.0
2016-10-04 13:30:00,108.96,109.02,108.91,108.98,2301.0,101.9519,102.0081,101.9051,101.9706,2301.0
2016-10-04 13:40:00,109.02,109.02,108.89,108.99,3457.0,102.0081,102.0081,101.8864,101.98,3457.0
2016-10-04 13:50:00,109.0,109.1,108.96,109.06,4741.0,101.9893,102.0829,101.9519,102.0455,4741.0
2016-10-04 14:00:00,109.06,109.19,109.06,109.16,4997.0,102.0455,102.1671,102.0455,102.1391,4997.0
2016-10-04 14:10:00,109.17,109.21,109.14,109.19,3456.0,102.1484,102.1858,102.1203,102.1671,3456.0
2016-10-04 14:20:00,109.13,109.16,108.98,108.99,5984.0,102.111,102.1391,101.9706,101.98,5984.0
2016-10-04 14:30:00,109.02,109.17,109.01,109.15,17505.0,102.0081,102.1484,101.9987,102.1297,17505.0
2016-10-04 14:40:00,109.14,109.25,109.14,109.2,10148.0,102.1203,102.2233,102.1203,102.1765,10148.0
2016-10-04 14:50:00,109.2,109.2,109.0,109.02,5421.0,102.1765,102.1765,101.9893,102.0081,5421.0
2016-10-04 15:00:00,108.98,109.19,108.97,109.16,8437.0,101.9706,102.1671,101.9613,102.1391,8437.0
2016-10-04 15:10:00,109.14,109.23,109.12,109.2,11440.0,102.1203,102.2046,102.1016,102.1765,11440.0
2016-10-04 15:20:00,109.2,109.37,109.2,109.37,9623.0,102.1765,102.3356,102.1765,102.3356,9623.0
2016-10-04 15:30:00,109.37,109.47,109.34,109.47,12703.0,102.3356,102.4291,102.3075,102.4291,12703.0
2016-10-04 15:40:00,109.47,109.56,109.37,109.38,18903.0,102.4291,102.5133,102.3356,102.3449,18903.0
2016-10-04 15:50:00,109.39,109.4,109.3,109.37,42751.0,102.3543,102.3636,102.2701,102.3356,42751.0
2016-10-05 09:30:00,109.74,109.77,109.13,109.13,54532.0,103.0032,103.0314,102.4306,102.4306,54532.0
2016-10-05 09:40:00,109.08,109.19,108.91,109.03,13858.0,102.3837,102.487,102.2241,102.3368,13858.0
2016-10-05 09:50:00,109.03,109.09,108.86,109.03,13316.0,102.3368,102.3931,102.1772,102.3368,13316.0
2016-10-05 10:00:00,109.06,109.07,108.91,109.07,5611.0,102.3649,102.3743,102.2241,102.3743,5611.0
2016-10-05 10:10:00,109.09,109.1,108.95,108.95,21037.0,102.3931,102.4025,102.2617,102.2617,21037.0
2016-10-05 10:20:00,108.98,109.17,108.91,109.16,18002.0,102.2899,102.4682,102.2241,102.4588,18002.0
2016-10-05 10:30:00,109.15,109.18,108.99,109.06,25492.0,102.4494,102.4776,102.2992,102.3649,25492.0
2016-10-05 10:40:00,109.06,109.06,108.8,108.8,15853.0,102.3649,102.3649,102.1209,102.1209,15853.0
2016-10-05 10:50:00,108.83,108.92,108.78,108.84,16861.0,102.1491,102.2335,102.1021,102.1584,16861.0
2016-10-05 11:00:00,108.84,109.02,108.82,109.0,31558.0,102.1584,102.3274,102.1397,102.3086,31558.0
2016-10-05 11:10:00,109.01,109.1,108.93,109.02,19090.0,102.318,102.4025,102.2429,102.3274,19090.0
2016-10-05 11:20:00,108.96,108.97,108.85,108.92,17117.0,102.2711,102.2805,102.1678,102.2335,17117.0
2016-10-05 11:30:00,108.94,109.0,108.89,108.96,8631.0,102.2523,102.3086,102.2054,102.2711,8631.0
2016-10-05 11:40:00,108.96,109.02,108.9,109.02,14900.0,102.2711,102.3274,102.2148,102.3274,14900.0
2016-10-05 11:50:00,109.01,109.04,108.96,108.97,8185.0,102.318,102.3462,102.2711,102.2805,8185.0
2016-10-05 12:00:00,108.97,109.1,108.96,109.1,26023.0,102.2805,102.4025,102.2711,102.4025,26023.0
2016-10-05 12:10:00,109.1,109.16,109.06,109.11,12680.0,102.4025,102.4588,102.3649,102.4119,12680.0
2016-10-05 12:20:00,109.09,109.09,108.96,108.97,6600.0,102.3931,102.3931,102.2711,102.2805,6600.0
2016-10-05 12:30:00,108.97,109.0,108.91,108.93,10174.0,102.2805,102.3086,102.2241,102.2429,10174.0
2016-10-05 12:40:00,108.92,108.97,108.9,108.92,11197.0,102.2335,102.2805,102.2148,102.2335,11197.0
2016-10-05 12:50:00,108.9,108.96,108.88,108.88,6080.0,102.2148,102.2711,102.196,102.196,6080.0
2016-10-05 13:00:00,108.9,108.94,108.85,108.85,10065.0,102.2148,102.2523,102.1678,102.1678,10065.0
2016-10-05 13:10:00,108.84,108.85,108.67,108.76,17511.0,102.1584,102.1678,101.9989,102.0834,17511.0
2016-10-05 13:20:00,108.79,108.79,108.71,108.71,7378.0,102.1115,102.1115,102.0364,102.0364,7378.0
2016-10-05 13:30:00,108.72,108.75,108.66,108.73,9060.0,102.0458,102.074,101.9895,102.0552,9060.0
2016-10-05 13:40:00,108.74,108.81,108.71,108.73,10642.0,102.0646,102.1303,102.0364,102.0552,10642.0
2016-10-05 13:50:00,108.72,108.74,108.69,108.71,12826.0,102.0458,102.0646,102.0177,102.0364,12826.0
2016-10-05 14:00:00,108.7,108.74,108.64,108.64,10300.0,102.027,102.0646,101.9707,101.9707,10300.0
2016-10-05 14:10:00,108.62,108.7,108.58,108.58,13968.0,101.952,102.027,101.9144,101.9144,13968.0
2016-10-05 14:20:00,108.58,108.64,108.55,108.61,18933.0,101.9144,101.9707,101.8862,101.9426,18933.0
2016-10-05 14:30:00,108.6,108.76,108.6,108.71,22965.0,101.9332,102.0834,101.9332,102.0364,22965.0
2016-10-05 14:40:00,108.7,108.78,108.68,108.73,9610.0,102.027,102.1021,102.0083,102.0552,9610.0
2016-10-05 14:50:00,108.75,108.86,108.72,108.86,7100.0,102.074,102.1772,102.0458,102.1772,7100.0
2016-10-05 15:00:00,108.87,108.87,108.71,108.72,21858.0,102.1866,102.1866,102.0364,102.0458,21858.0
2016-10-05 15:10:00,108.73,108.77,108.63,108.66,16007.0,102.0552,102.0927,101.9613,101.9895,16007.0
2016-10-05 15:20:00,108.63,108.63,108.52,108.56,26923.0,101.9613,101.9613,101.8581,101.8956,26923.0
2016-10-05 15:30:00,108.56,108.73,108.55,108.67,29084.0,101.8956,102.0552,101.8862,101.9989,29084.0
2016-10-05 15:40:00,108.68,108.76,108.63,108.68,38923.0,102.0083,102.0834,101.9613,102.0083,38923.0
2016-10-05 15:50:00,108.67,108.7,108.58,108.61,69837.0,101.9989,102.027,101.9144,101.9426,69837.0
2016-10-06 09:30:00,108.39,108.73,108.13,108.19,30714.0,101.7361,102.0552,101.492,101.5483,30714.0
2016-10-06 09:40:00,108.24,108.65,108.24,108.52,26075.0,101.5953,101.9801,101.5953,101.8581,26075.0
2016-10-06 09:50:00,108.46,108.46,108.18,108.18,9697.0,101.8018,101.8018,101.539,101.539,9697.0
2016-10-06 10:00:00,108.11,108.23,107.94,108.0,31946.0,101.4733,101.5859,101.3137,101.37,31946.0
2016-10-06 10:10:00,107.96,108.19,107.96,108.13,22348.0,101.3325,101.5483,101.3325,101.492,22348.0
2016-10-06 10:20:00,108.11,108.29,108.04,108.25,11484.0,101.4733,101.6422,101.4076,101.6047,11484.0
2016-10-06 10:30:00,108.26,108.47,108.22,108.44,32664.0,101.614,101.8112,101.5765,101.783,32664.0
2016-10-06 10:40:00,108.49,108.53,108.32,108.39,14440.0,101.8299,101.8675,101.6704,101.7361,14440.0
2016-10-06 10:50:00,108.43,108.55,108.4,108.51,7781.0,101.7736,101.8862,101.7455,101.8487,7781.0
2016-10-06 11:00:00,108.5,108.59,108.33,108.33,9692.0,101.8393,101.9238,101.6798,101.6798,9692.0
2016-10-06 11:10:00,108.33,108.42,108.28,108.31,10865.0,101.6798,101.7642,101.6328,101.661,10865.0
2016-10-06 11:20:00,108.31,108.62,108.31,108.62,11317.0,101.661,101.952,101.661,101.952,11317.0
2016-10-06 11:30:00,108.63,108.64,108.49,108.51,5476.0,101.9613,101.9707,101.8299,101.8487,5476.0
2016-10-06 11:40:00,108.49,108.84,108.46,108.69,12118.0,101.8299,102.1584,101.8018,102.0177,12118.0
2016-10-06 11:50:00,108.68,108.83,108.68,108.76,9169.0,102.0083,102.1491,102.0083,102.0834,9169.0
2016-10-06 12:00:00,108.8,108.91,108.7,108.81,16007.0,102.1209,102.2241,102.027,102.1303,16007.0
2016-10-06 12:10:00,108.8,108.8,108.69,108.72,7022.0,102.1209,102.1209,102.0177,102.0458,7022.0
2016-10-06 12:20:00,108.72,108.86,108.7,108.8,8662.0,102.0458,102.1772,102.027,102.1209,8662.0
2016-10-06 12:30:00,108.8,108.89,108.79,108.89,5454.0,102.1209,102.2054,102.1115,102.2054,5454.0
2016-10-06 12:40:00,108.9,108.92,108.81,108.92,4442.0,102.2148,102.2335,102.1303,102.2335,4442.0
2016-10-06 12:50:00,108.91,108.95,108.8,108.82,4246.0,102.2241,102.2617,102.1209,102.1397,4246.0
2016-10-06 13:00:00,108.83,108.9,108.73,108.73,10948.0,102.1491,102.2148,102.0552,102.0552,10948.0
2016-10-06 13:10:00,108.71,108.8,108.68,108.72,5313.0,102.0364,102.1209,102.0083,102.0458,5313.0
2016-10-06 13:20:00,108.75,108.77,108.71,108.73,4700.0,102.074,102.0927,102.0364,102.0552,4700.0
2016-10-06 13:30:00,108.75,108.77,108.71,108.73,7771.0,102.074,102.0927,102.0364,102.0552,7771.0
2016-10-06 13:40:00,108.73,108.74,108.65,108.7,15590.0,102.0552,102.0646,101.9801,102.027,15590.0
2016-10-06 13:50:00,108.68,108.79,108.68,108.69,9979.0,102.0083,102.1115,102.0083,102.0177,9979.0
2016-10-06 14:00:00,108.71,108.77,108.67,108.72,34991.0,102.0364,102.0927,101.9989,102.0458,34991.0
2016-10-06 14:10:00,108.71,108.71,108.61,108.62,19532.0,102.0364,102.0364,101.9426,101.952,19532.0
2016-10-06 14:20:00,108.62,108.65,108.61,108.65,181396.0,101.952,101.9801,101.9426,101.9801,181396.0
2016-10-06 14:30:00,108.65,108.88,108.64,108.81,52665.0,101.9801,102.196,101.9707,102.1303,52665.0
2016-10-06 14:40:00,108.83,108.83,108.65,108.73,19848.0,102.1491,102.1491,101.9801,102.0552,19848.0
2016-10-06 14:50:00,108.76,108.77,108.72,108.74,13866.0,102.0834,102.0927,102.0458,102.0646,13866.0
2016-10-06 15:00:00,108.77,108.83,108.74,108.8,23050.0,102.0927,102.1491,102.0646,102.1209,23050.0
2016-10-06 15:10:00,108.8,108.81,108.7,108.72,37036.0,102.1209,102.1303,102.027,102.0458,37036.0
2016-10-06 15:20:00,108.72,108.8,108.7,108.71,32877.0,102.0458,102.1209,102.027,102.0364,32877.0
2016-10-06 15:30:00,108.7,108.93,108.66,108.91,64164.0,102.027,102.2429,101.9895,102.2241,64164.0
2016-10-06 15:40:00,108.91,108.92,108.77,108.79,49679.0,102.2241,102.2335,102.0927,102.1115,49679.0
2016-10-06 15:50:00,108.79,108.9,108.78,108.84,119182.0,102.1115,102.2148,102.1021,102.1584,119182.0
2016-10-07 09:30:00,109.0,109.0,108.19,108.5,47403.0,102.3086,102.3086,101.5483,101.8393,47403.0
2016-10-07 09:40:00,108.5,108.51,107.99,107.99,30591.0,101.8393,101.8487,101.3606,101.3606,30591.0
2016-10-07 09:50:00,108.02,108.14,108.0,108.0,23091.0,101.3888,101.5014,101.37,101.37,23091.0
2016-10-07 10:00:00,108.05,108.11,107.97,108.03,27640.0,101.4169,101.4733,101.3419,101.3982,27640.0
2016-10-07 10:10:00,108.06,108.1,107.83,107.93,26259.0,101.4263,101.4639,101.2104,101.3043,26259.0
2016-10-07 10:20:00,107.92,107.93,107.77,107.91,25363.0,101.2949,101.3043,101.1541,101.2855,25363.0
2016-10-07 10:30:00,107.95,108.03,107.86,108.03,18601.0,101.3231,101.3982,101.2386,101.3982,18601.0
2016-10-07 10:40:00,108.04,108.07,107.95,107.98,13111.0,101.4076,101.4357,101.3231,101.3512,13111.0
2016-10-07 10:50:00,107.98,108.01,107.79,107.85,12401.0,101.3512,101.3794,101.1729,101.2292,12401.0
2016-10-07 11:00:00,107.85,107.86,107.75,107.78,6708.0,101.2292,101.2386,101.1354,101.1635,6708.0
2016-10-07 11:10:00,107.78,107.8,107.71,107.77,13656.0,101.1635,101.1823,101.0978,101.1541,13656.0
2016-10-07 11:20:00,107.76,107.77,107.53,107.67,54160.0,101.1447,101.1541,100.9289,101.0603,54160.0
2016-10-07 11:30:00,107.66,107.68,107.33,107.38,11145.0,101.0509,101.0697,100.7411,100.7881,11145.0
2016-10-07 11:40:00,107.36,107.36,107.08,107.09,13095.0,100.7693,100.7693,100.5065,100.5159,13095.0
2016-10-07 11:50:00,107.09,107.17,106.93,107.13,18441.0,100.5159,100.591,100.3657,100.5534,18441.0
2016-10-07 12:00:00,107.14,107.29,107.06,107.18,11936.0,100.5628,100.7036,100.4877,100.6003,11936.0
2016-10-07 12:10:00,107.19,107.2,107.01,107.11,12215.0,100.6097,100.6191,100.4408,100.5346,12215.0
2016-10-07 12:20:00,107.14,107.17,107.0,107.14,7894.0,100.5628,100.591,100.4314,100.5628,7894.0
2016-10-07 12:30:00,107.16,107.21,106.95,106.95,23877.0,100.5816,100.6285,100.3845,100.3845,23877.0
2016-10-07 12:40:00,106.96,107.18,106.96,107.12,5523.0,100.3939,100.6003,100.3939,100.544,5523.0
2016-10-07 12:50:00,107.13,107.19,107.07,107.17,5695.0,100.5534,100.6097,100.4971,100.591,5695.0
2016-10-07 13:00:00,107.18,107.18,107.03,107.12,9960.0,100.6003,100.6003,100.4596,100.544,9960.0
2016-10-07 13:10:00,107.14,107.15,106.98,107.03,7424.0,100.5628,100.5722,100.4126,100.4596,7424.0
2016-10-07 13:20:00,107.03,107.37,107.0,107.37,19496.0,100.4596,100.7787,100.4314,100.7787,19496.0
2016-10-07 13:30:00,107.36,107.65,107.3,107.62,22089.0,100.7693,101.0415,100.713,101.0133,22089.0
2016-10-07 13:40:00,107.63,107.78,107.59,107.64,28367.0,101.0227,101.1635,100.9852,101.0321,28367.0
2016-10-07 13:50:00,107.62,107.65,107.59,107.65,28909.0,101.0133,101.0415,100.9852,101.0415,28909.0
2016-10-07 14:00:00,107.66,107.7,107.58,107.62,51108.0,101.0509,101.0884,100.9758,101.0133,51108.0
2016-10-07 14:10:00,107.63,107.87,107.58,107.6,28379.0,101.0227,101.248,100.9758,100.9946,28379.0
2016-10-07 14:20:00,107.64,107.77,107.62,107.68,16252.0,101.0321,101.1541,101.0133,101.0697,16252.0
2016-10-07 14:30:00,107.68,107.8,107.67,107.73,15150.0,101.0697,101.1823,101.0603,101.1166,15150.0
2016-10-07 14:40:00,107.74,107.77,107.61,107.7,18291.0,101.126,101.1541,101.004,101.0884,18291.0
2016-10-07 14:50:00,107.72,107.89,107.72,107.83,24174.0,101.1072,101.2668,101.1072,101.2104,24174.0
2016-10-07 15:00:00,107.82,107.84,107.61,107.63,41280.0,101.2011,101.2198,101.004,101.0227,41280.0
2016-10-07 15:10:00,107.65,107.72,107.6,107.61,22819.0,101.0415,101.1072,100.9946,101.004,22819.0
2016-10-07 15:20:00,107.61,107.65,107.53,107.59,55331.0,101.004,101.0415,100.9289,100.9852,55331.0
2016-10-07 15:30:00,107.6,107.63,107.51,107.58,43858.0,100.9946,101.0227,100.9101,100.9758,43858.0
2016-10-07 15:40:00,107.58,107.62,107.49,107.56,59733.0,100.9758,101.0133,100.8913,100.957,59733.0
2016-10-07 15:50:00,107.55,107.67,107.43,107.46,290175.0,100.9476,101.0603,100.835,100.8632,290175.0
2016-10-10 09:30:00,108.48,108.63,108.36,108.59,35181.0,101.8205,101.9613,101.7079,101.9238,35181.0
2016-10-10 09:40:00,108.64,108.84,108.55,108.59,11371.0,101.9707,102.1584,101.8862,101.9238,11371.0
2016-10-10 09:50:00,108.64,108.71,108.44,108.46,11500.0,101.9707,102.0364,101.783,101.8018,11500.0
2016-10-10 10:00:00,108.5,108.53,108.33,108.53,14453.0,101.8393,101.8675,101.6798,101.8675,14453.0
2016-10-10 10:10:00,108.54,108.61,108.42,108.42,8700.0,101.8769,101.9426,101.7642,101.7642,8700.0
2016-10-10 10:20:00,108.47,108.51,108.36,108.4,32706.0,101.8112,101.8487,101.7079,101.7455,32706.0
2016-10-10 10:30:00,108.39,108.58,108.39,108.56,17237.0,101.7361,101.9144,101.7361,101.8956,17237.0
2016-10-10 10:40:00,108.56,108.64,108.41,108.5,18615.0,101.8956,101.9707,101.7548,101.8393,18615.0
2016-10-10 10:50:00,108.5,108.51,108.37,108.38,12100.0,101.8393,101.8487,101.7173,101.7267,12100.0
2016-10-10 11:00:00,108.42,108.45,108.31,108.33,9300.0,101.7642,101.7924,101.661,101.6798,9300.0
2016-10-10 11:10:00,108.36,108.46,108.34,108.4,10104.0,101.7079,101.8018,101.6891,101.7455,10104.0
2016-10-10 11:20:00,108.4,108.42,108.32,108.36,11452.0,101.7455,101.7642,101.6704,101.7079,11452.0
2016-10-10 11:30:00,108.37,108.42,108.3,108.3,7938.0,101.7173,101.7642,101.6516,101.6516,7938.0
2016-10-10 11:40:00,108.3,108.42,108.29,108.42,6829.0,101.6516,101.7642,101.6422,101.7642,6829.0
2016-10-10 11:50:00,108.39,108.42,108.34,108.4,7150.0,101.7361,101.7642,101.6891,101.7455,7150.0
2016-10-10 12:00:00,108.4,108.4,108.28,108.31,8394.0,101.7455,101.7455,101.6328,101.661,8394.0
2016-10-10 12:10:00,108.28,108.32,108.23,108.23,7350.0,101.6328,101.6704,101.5859,101.5859,7350.0
2016-10-10 12:20:00,108.22,108.28,108.19,108.28,9210.0,101.5765,101.6328,101.5483,101.6328,9210.0
2016-10-10 12:30:00,108.25,108.36,108.25,108.33,6898.0,101.6047,101.7079,101.6047,101.6798,6898.0
2016-10-10 12:40:00,108.31,108.36,108.25,108.28,8015.0,101.661,101.7079,101.6047,101.6328,8015.0
2016-10-10 12:50:00,108.26,108.35,108.26,108.3,5717.0,101.614,101.6985,101.614,101.6516,5717.0
2016-10-10 13:00:00,108.29,108.34,108.25,108.34,10812.0,101.6422,101.6891,101.6047,101.6891,10812.0
2016-10-10 13:10:00,108.34,108.4,108.33,108.35,5756.0,101.6891,101.7455,101.6798,101.6985,5756.0
2016-10-10 13:20:00,108.36,108.37,108.28,108.28,8714.0,101.7079,101.7173,101.6328,101.6328,8714.0
2016-10-10 13:30:00,108.26,108.31,108.2,108.2,11341.0,101.614,101.661,101.5577,101.5577,11341.0
2016-10-10 13:40:00,108.17,108.27,108.17,108.27,154298.0,101.5296,101.6234,101.5296,101.6234,154298.0
2016-10-10 13:50:00,108.28,108.32,108.26,108.26,7888.0,101.6328,101.6704,101.614,101.614,7888.0
2016-10-10 14:00:00,108.28,108.34,108.27,108.27,10509.0,101.6328,101.6891,101.6234,101.6234,10509.0
2016-10-10 14:10:00,108.27,108.45,108.27,108.44,9293.0,101.6234,101.7924,101.6234,101.783,9293.0
2016-10-10 14:20:00,108.44,108.48,108.35,108.35,12224.0,101.783,101.8205,101.6985,101.6985,12224.0
2016-10-10 14:30:00,108.35,108.42,108.35,108.4,8231.0,101.6985,101.7642,101.6985,101.7455,8231.0
2016-10-10 14:40:00,108.38,108.41,108.3,108.33,11047.0,101.7267,101.7548,101.6516,101.6798,11047.0
2016-10-10 14:50:00,108.32,108.41,108.29,108.32,11162.0,101.6704,101.7548,101.6422,101.6704,11162.0
2016-10-10 15:00:00,108.32,108.37,108.29,108.29,11103.0,101.6704,101.7173,101.6422,101.6422,11103.0
2016-10-10 15:10:00,108.3,108.3,108.21,108.23,11582.0,101.6516,101.6516,101.5671,101.5859,11582.0
2016-10-10 15:20:00,108.22,108.23,108.17,108.23,13999.0,101.5765,101.5859,101.5296,101.5859,13999.0
2016-10-10 15:30:00,108.22,108.23,108.15,108.2,19096.0,101.5765,101.5859,101.5108,101.5577,19096.0
2016-10-10 15:40:00,108.22,108.28,108.16,108.17,32927.0,101.5765,101.6328,101.5202,101.5296,32927.0
2016-10-10 15:50:00,108.17,108.2,108.12,108.15,50122.0,101.5296,101.5577,101.4826,101.5108,50122.0
2016-10-11 09:30:00,108.08,108.22,107.54,107.61,28634.0,101.4451,101.5765,100.9382,101.004,28634.0
2016-10-11 09:40:00,107.6,107.6,107.18,107.18,15046.0,100.9946,100.9946,100.6003,100.6003,15046.0
2016-10-11 09:50:00,107.18,107.18,106.88,106.99,24195.0,100.6003,100.6003,100.3188,100.422,24195.0
2016-10-11 10:00:00,107.0,107.02,106.85,106.96,14163.0,100.4314,100.4502,100.2906,100.3939,14163.0
2016-10-11 10:10:00,106.95,106.97,106.73,106.81,22460.0,100.3845,100.4032,100.178,100.2531,22460.0
2016-10-11 10:20:00,106.79,107.06,106.78,107.04,12587.0,100.2343,100.4877,100.2249,100.4689,12587.0
2016-10-11 10:30:00,107.05,107.14,106.96,107.1,20227.0,100.4783,100.5628,100.3939,100.5253,20227.0
2016-10-11 10:40:00,107.08,107.18,106.93,106.95,12222.0,100.5065,100.6003,100.3657,100.3845,12222.0
2016-10-11 10:50:00,106.96,107.01,106.8,106.8,45823.0,100.3939,100.4408,100.2437,100.2437,45823.0
2016-10-11 11:00:00,106.79,106.84,106.7,106.7,22188.0,100.2343,100.2812,100.1498,100.1498,22188.0
2016-10-11 11:10:00,106.69,106.76,106.54,106.63,19012.0,100.1404,100.2061,99.9996,100.0841,19012.0
2016-10-11 11:20:00,106.63,106.76,106.6,106.62,14779.0,100.0841,100.2061,100.056,100.0747,14779.0
2016-10-11 11:30:00,106.63,106.88,106.63,106.88,22511.0,100.0841,100.3188,100.0841,100.3188,22511.0
2016-10-11 11:40:00,106.86,107.05,106.83,106.97,431503.0,100.3,100.4783,100.2718,100.4032,431503.0
2016-10-11 11:50:00,107.0,107.11,106.9,107.1,18884.0,100.4314,100.5346,100.3375,100.5253,18884.0
2016-10-11 12:00:00,107.1,107.16,107.0,107.02,22442.0,100.5253,100.5816,100.4314,100.4502,22442.0
2016-10-11 12:10:00,107.0,107.2,106.99,107.19,19139.0,100.4314,100.6191,100.422,100.6097,19139.0
2016-10-11 12:20:00,107.23,107.26,107.1,107.14,42188.0,100.6473,100.6754,100.5253,100.5628,42188.0
2016-10-11 12:30:00,107.14,107.15,107.01,107.09,19531.0,100.5628,100.5722,100.4408,100.5159,19531.0
2016-10-11 12:40:00,107.12,107.26,107.12,107.15,11625.0,100.544,100.6754,100.544,100.5722,11625.0
2016-10-11 12:50:00,107.14,107.14,107.06,107.14,19115.0,100.5628,100.5628,100.4877,100.5628,19115.0
2016-10-11 13:00:00,107.12,107.12,106.98,107.05,16570.0,100.544,100.544,100.4126,100.4783,16570.0
2016-10-11 13:10:00,107.05,107.07,106.89,107.02,29182.0,100.4783,100.4971,100.3282,100.4502,29182.0
2016-10-11 13:20:00,106.99,107.11,106.94,107.08,16237.0,100.422,100.5346,100.3751,100.5065,16237.0
2016-10-11 13:30:00,107.03,107.1,106.93,107.0,13300.0,100.4596,100.5253,100.3657,100.4314,13300.0
2016-10-11 13:40:00,106.98,107.02,106.83,106.85,13926.0,100.4126,100.4502,100.2718,100.2906,13926.0
2016-10-11 13:50:00,106.87,106.88,106.74,106.78,11460.0,100.3094,100.3188,100.1874,100.2249,11460.0
2016-10-11 14:00:00,106.8,106.93,106.8,106.87,17614.0,100.2437,100.3657,100.2437,100.3094,17614.0
2016-10-11 14:10:00,106.89,106.93,106.75,106.77,46777.0,100.3282,100.3657,100.1967,100.2155,46777.0
2016-10-11 14:20:00,106.75,106.84,106.65,106.84,16165.0,100.1967,100.2812,100.1029,100.2812,16165.0
2016-10-11 14:30:00,106.85,106.87,106.79,106.82,14561.0,100.2906,100.3094,100.2343,100.2624,14561.0
2016-10-11 14:40:00,106.8,107.01,106.79,107.01,10212.0,100.2437,100.4408,100.2343,100.4408,10212.0
2016-10-11 14:50:00,106.99,107.0,106.87,106.88,20267.0,100.422,100.4314,100.3094,100.3188,20267.0
2016-10-11 15:00:00,106.88,106.93,106.84,106.92,28019.0,100.3188,100.3657,100.2812,100.3563,28019.0
2016-10-11 15:10:00,106.92,107.15,106.91,107.09,29251.0,100.3563,100.5722,100.3469,100.5159,29251.0
2016-10-11 15:20:00,107.1,107.14,106.98,106.99,91465.0,100.5253,100.5628,100.4126,100.422,91465.0
2016-10-11 15:30:00,107.01,107.12,106.97,107.09,34829.0,100.4408,100.544,100.4032,100.5159,34829.0
2016-10-11 15:40:00,107.09,107.16,107.02,107.12,53590.0,100.5159,100.5816,100.4502,100.544,53590.0
2016-10-11 15:50:00,107.11,107.11,106.98,106.99,103244.0,100.5346,100.5346,100.4126,100.422,103244.0
2016-10-12 09:30:00,106.96,106.96,106.41,106.68,40846.0,100.3939,100.3939,99.8776,100.131,40846.0
2016-10-12 09:40:00,106.64,107.04,106.6,107.02,12914.0,100.0935,100.4689,100.056,100.4502,12914.0
2016-10-12 09:50:00,107.03,107.21,107.0,107.18,23783.0,100.4596,100.6285,100.4314,100.6003,23783.0
2016-10-12 10:00:00,107.21,107.45,107.14,107.14,58663.0,100.6285,100.8538,100.5628,100.5628,58663.0
2016-10-12 10:10:00,107.17,107.53,107.13,107.29,11045.0,100.591,100.9289,100.5534,100.7036,11045.0
2016-10-12 10:20:00,107.37,107.8,107.35,107.78,127502.0,100.7787,101.1823,100.7599,101.1635,127502.0
2016-10-12 10:30:00,107.78,107.84,107.47,107.51,23856.0,101.1635,101.2198,100.8725,100.9101,23856.0
2016-10-12 10:40:00,107.51,107.62,107.44,107.49,11404.0,100.9101,101.0133,100.8444,100.8913,11404.0
2016-10-12 10:50:00,107.47,107.51,107.38,107.39,11335.0,100.8725,100.9101,100.7881,100.7975,11335.0
2016-10-12 11:00:00,107.45,107.72,107.44,107.72,57020.0,100.8538,101.1072,100.8444,101.1072,57020.0
2016-10-12 11:10:00,107.72,107.85,107.68,107.69,52041.0,101.1072,101.2292,101.0697,101.079,52041.0
2016-10-12 11:20:00,107.7,107.95,107.65,107.87,21832.0,101.0884,101.3231,101.0415,101.248,21832.0
2016-10-12 11:30:00,107.86,107.98,107.86,107.92,50606.0,101.2386,101.3512,101.2386,101.2949,50606.0
2016-10-12 11:40:00,107.92,107.94,107.67,107.67,23953.0,101.2949,101.3137,101.0603,101.0603,23953.0
2016-10-12 11:50:00,107.67,107.67,107.52,107.54,13848.0,101.0603,101.0603,100.9195,100.9382,13848.0
2016-10-12 12:00:00,107.53,107.66,107.53,107.66,6667.0,100.9289,101.0509,100.9289,101.0509,6667.0
2016-10-12 12:10:00,107.7,107.84,107.67,107.81,20590.0,101.0884,101.2198,101.0603,101.1917,20590.0
2016-10-12 12:20:00,107.79,107.94,107.79,107.89,6800.0,101.1729,101.3137,101.1729,101.2668,6800.0
2016-10-12 12:30:00,107.92,107.98,107.86,107.92,9367.0,101.2949,101.3512,101.2386,101.2949,9367.0
2016-10-12 12:40:00,107.92,107.95,107.72,107.73,24829.0,101.2949,101.3231,101.1072,101.1166,24829.0
2016-10-12 12:50:00,107.74,107.92,107.7,107.92,20800.0,101.126,101.2949,101.0884,101.2949,20800.0
2016-10-12 13:00:00,107.88,108.02,107.88,108.01,16102.0,101.2574,101.3888,101.2574,101.3794,16102.0
2016-10-12 13:10:00,108.01,108.01,107.79,107.81,19593.0,101.3794,101.3794,101.1729,101.1917,19593.0
2016-10-12 13:20:00,107.81,107.91,107.79,107.86,8005.0,101.1917,101.2855,101.1729,101.2386,8005.0
2016-10-12 13:30:00,107.86,107.86,107.63,107.67,18968.0,101.2386,101.2386,101.0227,101.0603,18968.0
2016-10-12 13:40:00,107.68,107.72,107.66,107.66,16067.0,101.0697,101.1072,101.0509,101.0509,16067.0
2016-10-12 13:50:00,107.66,107.8,107.63,107.8,15101.0,101.0509,101.1823,101.0227,101.1823,15101.0
2016-10-12 14:00:00,107.8,107.87,107.66,107.84,9294.0,101.1823,101.248,101.0509,101.2198,9294.0
2016-10-12 14:10:00,107.85,107.96,107.79,107.79,15555.0,101.2292,101.3325,101.1729,101.1729,15555.0
2016-10-12 14:20:00,107.77,107.91,107.68,107.7,10785.0,101.1541,101.2855,101.0697,101.0884,10785.0
2016-10-12 14:30:00,107.72,107.8,107.68,107.73,15317.0,101.1072,101.1823,101.0697,101.1166,15317.0
2016-10-12 14:40:00,107.75,107.76,107.59,107.65,18105.0,101.1354,101.1447,100.9852,101.0415,18105.0
2016-10-12 14:50:00,107.64,107.72,107.56,107.58,17549.0,101.0321,101.1072,100.957,100.9758,17549.0
2016-10-12 15:00:00,107.54,107.67,107.47,107.67,18216.0,100.9382,101.0603,100.8725,101.0603,18216.0
2016-10-12 15:10:00,107.67,107.81,107.62,107.64,24204.0,101.0603,101.1917,101.0133,101.0321,24204.0
2016-10-12 15:20:00,107.64,107.7,107.51,107.53,37728.0,101.0321,101.0884,100.9101,100.9289,37728.0
2016-10-12 15:30:00,107.54,107.81,107.47,107.8,125153.0,100.9382,101.1917,100.8725,101.1823,125153.0
2016-10-12 15:40:00,107.8,107.92,107.66,107.71,78473.0,101.1823,101.2949,101.0509,101.0978,78473.0
2016-10-12 15:50:00,107.72,107.76,107.49,107.53,199838.0,101.1072,101.1447,100.8913,100.9289,199838.0
2016-10-13 09:30:00,106.8,107.03,106.51,106.7,18005.0,100.2437,100.4596,99.9715,100.1498,18005.0
2016-10-13 09:40:00,106.7,106.85,106.57,106.85,16819.0,100.1498,100.2906,100.0278,100.2906,16819.0
2016-10-13 09:50:00,106.76,106.84,106.52,106.64,24691.0,100.2061,100.2812,99.9809,100.0935,24691.0
2016-10-13 10:00:00,106.68,106.77,106.56,106.71,14395.0,100.131,100.2155,100.0184,100.1592,14395.0
2016-10-13 10:10:00,106.71,106.93,106.63,106.82,15297.0,100.1592,100.3657,100.0841,100.2624,15297.0
2016-10-13 10:20:00,106.81,106.98,106.8,106.94,20760.0,100.2531,100.4126,100.2437,100.3751,20760.0
2016-10-13 10:30:00,106.93,107.16,106.85,106.99,14875.0,100.3657,100.5816,100.2906,100.422,14875.0
2016-10-13 10:40:00,106.98,107.06,106.79,106.85,20871.0,100.4126,100.4877,100.2343,100.2906,20871.0
2016-10-13 10:50:00,106.88,106.98,106.83,106.98,11643.0,100.3188,100.4126,100.2718,100.4126,11643.0
2016-10-13 11:00:00,106.96,107.04,106.82,107.01,12345.0,100.3939,100.4689,100.2624,100.4408,12345.0
2016-10-13 11:10:00,106.99,107.08,106.92,107.04,14465.0,100.422,100.5065,100.3563,100.4689,14465.0
2016-10-13 11:20:00,107.03,107.2,107.0,107.15,16063.0,100.4596,100.6191,100.4314,100.5722,16063.0
2016-10-13 11:30:00,107.15,107.25,107.04,107.07,36672.0,100.5722,100.6661,100.4689,100.4971,36672.0
2016-10-13 11:40:00,107.06,107.06,106.93,106.98,20405.0,100.4877,100.4877,100.3657,100.4126,20405.0
2016-10-13 11:50:00,106.95,107.03,106.93,107.0,15794.0,100.3845,100.4596,100.3657,100.4314,15794.0
2016-10-13 12:00:00,107.05,107.12,106.99,107.1,19010.0,100.4783,100.544,100.422,100.5253,19010.0
2016-10-13 12:10:00,107.1,107.12,106.99,106.99,7515.0,100.5253,100.544,100.422,100.422,7515.0
2016-10-13 12:20:00,107.01,107.11,106.96,106.96,11840.0,100.4408,100.5346,100.3939,100.3939,11840.0
2016-10-13 12:30:00,106.96,107.28,106.92,107.25,10578.0,100.3939,100.6942,100.3563,100.6661,10578.0
2016-10-13 12:40:00,107.26,107.31,107.14,107.18,14258.0,100.6754,100.7224,100.5628,100.6003,14258.0
2016-10-13 12:50:00,107.16,107.18,107.07,107.09,12072.0,100.5816,100.6003,100.4971,100.5159,12072.0
2016-10-13 13:00:00,107.08,107.08,106.96,106.96,10927.0,100.5065,100.5065,100.3939,100.3939,10927.0
2016-10-13 13:10:00,106.96,106.97,106.86,106.89,8418.0,100.3939,100.4032,100.3,100.3282,8418.0
2016-10-13 13:20:00,106.88,107.01,106.87,106.98,6855.0,100.3188,100.4408,100.3094,100.4126,6855.0
2016-10-13 13:30:00,106.99,107.01,106.89,106.94,7100.0,100.422,100.4408,100.3282,100.3751,7100.0
2016-10-13 13:40:00,106.96,107.04,106.94,106.97,6237.0,100.3939,100.4689,100.3751,100.4032,6237.0
2016-10-13 13:50:00,106.97,107.13,106.96,107.12,12198.0,100.4032,100.5534,100.3939,100.544,12198.0
2016-10-13 14:00:00,107.13,107.16,107.07,107.11,17865.0,100.5534,100.5816,100.4971,100.5346,17865.0
2016-10-13 14:10:00,107.13,107.14,107.02,107.04,10900.0,100.5534,100.5628,100.4502,100.4689,10900.0
2016-10-13 14:20:00,107.07,107.13,107.01,107.04,13065.0,100.4971,100.5534,100.4408,100.4689,13065.0
2016-10-13 14:30:00,107.06,107.14,107.03,107.07,10706.0,100.4877,100.5628,100.4596,100.4971,10706.0
2016-10-13 14:40:00,107.08,107.17,107.04,107.14,17540.0,100.5065,100.591,100.4689,100.5628,17540.0
2016-10-13 14:50:00,107.17,107.28,107.1,107.23,13977.0,100.591,100.6942,100.5253,100.6473,13977.0
2016-10-13 15:00:00,107.21,107.21,107.07,107.12,18758.0,100.6285,100.6285,100.4971,100.544,18758.0
2016-10-13 15:10:00,107.11,107.14,106.97,106.97,21794.0,100.5346,100.5628,100.4032,100.4032,21794.0
2016-10-13 15:20:00,106.99,107.03,106.89,106.89,21858.0,100.422,100.4596,100.3282,100.3282,21858.0
2016-10-13 15:30:00,106.89,107.09,106.83,107.09,87976.0,100.3282,100.5159,100.2718,100.5159,87976.0
2016-10-13 15:40:00,107.07,107.07,106.93,106.95,52380.0,100.4971,100.4971,100.3657,100.3845,52380.0
2016-10-13 15:50:00,106.93,106.94,106.71,106.8,248927.0,100.3657,100.3751,100.1592,100.2437,248927.0
2016-10-14 09:30:00,107.56,107.99,107.54,107.62,42606.0,100.957,101.3606,100.9382,101.0133,42606.0
2016-10-14 09:40:00,107.62,107.96,107.56,107.92,13345.0,101.0133,101.3325,100.957,101.2949,13345.0
2016-10-14 09:50:00,107.97,107.97,107.81,107.92,63852.0,101.3419,101.3419,101.1917,101.2949,63852.0
2016-10-14 10:00:00,107.86,107.96,107.73,107.84,19640.0,101.2386,101.3325,101.1166,101.2198,19640.0
2016-10-14 10:10:00,107.83,107.95,107.81,107.86,18574.0,101.2104,101.3231,101.1917,101.2386,18574.0
2016-10-14 10:20:00,107.84,107.87,107.65,107.79,20866.0,101.2198,101.248,101.0415,101.1729,20866.0
2016-10-14 10:30:00,107.8,108.07,107.79,108.03,22321.0,101.1823,101.4357,101.1729,101.3982,22321.0
2016-10-14 10:40:00,108.04,108.14,107.99,108.09,17205.0,101.4076,101.5014,101.3606,101.4545,17205.0
2016-10-14 10:50:00,108.09,108.17,108.05,108.11,19723.0,101.4545,101.5296,101.4169,101.4733,19723.0
2016-10-14 11:00:00,108.11,108.11,107.94,108.02,12930.0,101.4733,101.4733,101.3137,101.3888,12930.0
2016-10-14 11:10:00,108.03,108.03,107.93,107.98,14399.0,101.3982,101.3982,101.3043,101.3512,14399.0
2016-10-14 11:20:00,107.97,108.0,107.75,107.78,9816.0,101.3419,101.37,101.1354,101.1635,9816.0
2016-10-14 11:30:00,107.74,107.78,107.54,107.74,22413.0,101.126,101.1635,100.9382,101.126,22413.0
2016-10-14 11:40:00,107.71,107.77,107.63,107.63,5360.0,101.0978,101.1541,101.0227,101.0227,5360.0
2016-10-14 11:50:00,107.65,107.69,107.49,107.49,30300.0,101.0415,101.079,100.8913,100.8913,30300.0
2016-10-14 12:00:00,107.44,107.52,107.42,107.49,4777.0,100.8444,100.9195,100.8256,100.8913,4777.0
2016-10-14 12:10:00,107.44,107.44,107.29,107.32,17392.0,100.8444,100.8444,100.7036,100.7318,17392.0
2016-10-14 12:20:00,107.35,107.42,107.31,107.36,3917.0,100.7599,100.8256,100.7224,100.7693,3917.0
2016-10-14 12:30:00,107.36,107.38,107.28,107.32,15900.0,100.7693,100.7881,100.6942,100.7318,15900.0
2016-10-14 12:40:00,107.34,107.39,107.26,107.27,6905.0,100.7505,100.7975,100.6754,100.6848,6905.0
2016-10-14 12:50:00,107.29,107.33,107.21,107.21,34236.0,100.7036,100.7411,100.6285,100.6285,34236.0
2016-10-14 13:00:00,107.19,107.23,107.05,107.2,13829.0,100.6097,100.6473,100.4783,100.6191,13829.0
2016-10-14 13:10:00,107.22,107.22,107.08,107.1,9743.0,100.6379,100.6379,100.5065,100.5253,9743.0
2016-10-14 13:20:00,107.08,107.39,107.08,107.34,17376.0,100.5065,100.7975,100.5065,100.7505,17376.0
2016-10-14 13:30:00,107.37,107.53,107.29,107.38,12257.0,100.7787,100.9289,100.7036,100.7881,12257.0
2016-10-14 13:40:00,107.38,107.38,107.21,107.3,5860.0,100.7881,100.7881,100.6285,100.713,5860.0
2016-10-14 13:50:00,107.26,107.28,107.16,107.19,14435.0,100.6754,100.6942,100.5816,100.6097,14435.0
2016-10-14 14:00:00,107.18,107.19,107.05,107.06,12755.0,100.6003,100.6097,100.4783,100.4877,12755.0
2016-10-14 14:10:00,107.06,107.1,106.94,107.1,9461.0,100.4877,100.5253,100.3751,100.5253,9461.0
2016-10-14 14:20:00,107.12,107.26,107.11,107.23,5691.0,100.544,100.6754,100.5346,100.6473,5691.0
2016-10-14 14:30:00,107.25,107.27,107.16,107.19,12311.0,100.6661,100.6848,100.5816,100.6097,12311.0
2016-10-14 14:40:00,107.18,107.19,107.1,107.14,6100.0,100.6003,100.6097,100.5253,100.5628,6100.0
2016-10-14 14:50:00,107.13,107.15,106.97,107.01,10621.0,100.5534,100.5722,100.4032,100.4408,10621.0
2016-10-14 15:00:00,107.02,107.11,106.98,107.11,21819.0,100.4502,100.5346,100.4126,100.5346,21819.0
2016-10-14 15:10:00,107.12,107.16,107.09,107.09,7687.0,100.544,100.5816,100.5159,100.5159,7687.0
2016-10-14 15:20:00,107.08,107.08,107.03,107.03,15055.0,100.5065,100.5065,100.4596,100.4596,15055.0
2016-10-14 15:30:00,107.03,107.16,107.02,107.08,26422.0,100.4596,100.5816,100.4502,100.5065,26422.0
2016-10-14 15:40:00,107.07,107.15,107.04,107.08,91697.0,100.4971,100.5722,100.4689,100.5065,91697.0
2016-10-14 15:50:00,107.09,107.15,106.97,106.99,63686.0,100.5159,100.5722,100.4032,100.422,63686.0
2016-10-17 09:30:00,106.95,107.55,106.95,107.07,14704.0,100.3845,100.9476,100.3845,100.4971,14704.0
2016-10-17 09:40:00,107.07,107.15,106.97,106.97,11746.0,100.4971,100.5722,100.4032,100.4032,11746.0
2016-10-17 09:50:00,106.99,107.03,106.63,106.69,10935.0,100.422,100.4596,100.0841,100.1404,10935.0
2016-10-17 10:00:00,106.71,107.16,106.71,107.04,12232.0,100.1592,100.5816,100.1592,100.4689,12232.0
2016-10-17 10:10:00,107.09,107.13,106.94,106.94,7247.0,100.5159,100.5534,100.3751,100.3751,7247.0
2016-10-17 10:20:00,107.0,107.37,106.98,107.29,8760.0,100.4314,100.7787,100.4126,100.7036,8760.0
2016-10-17 10:30:00,107.34,107.43,107.31,107.32,9298.0,100.7505,100.835,100.7224,100.7318,9298.0
2016-10-17 10:40:00,107.32,107.37,107.15,107.24,11011.0,100.7318,100.7787,100.5722,100.6567,11011.0
2016-10-17 10:50:00,107.25,107.26,107.04,107.11,9775.0,100.6661,100.6754,100.4689,100.5346,9775.0
2016-10-17 11:00:00,107.12,107.14,107.04,107.05,6525.0,100.544,100.5628,100.4689,100.4783,6525.0
2016-10-17 11:10:00,107.05,107.11,106.9,107.0,13599.0,100.4783,100.5346,100.3375,100.4314,13599.0
2016-10-17 11:20:00,107.0,107.05,106.91,106.97,10001.0,100.4314,100.4783,100.3469,100.4032,10001.0
2016-10-17 11:30:00,106.99,107.08,106.97,107.07,8007.0,100.422,100.5065,100.4032,100.4971,8007.0
2016-10-17 11:40:00,107.07,107.2,107.06,107.13,5040.0,100.4971,100.6191,100.4877,100.5534,5040.0
2016-10-17 11:50:00,107.13,107.16,107.02,107.07,14222.0,100.5534,100.5816,100.4502,100.4971,14222.0
2016-10-17 12:00:00,107.06,107.15,107.0,107.0,5170.0,100.4877,100.5722,100.4314,100.4314,5170.0
2016-10-17 12:10:00,107.0,107.09,106.93,107.06,3633.0,100.4314,100.5159,100.3657,100.4877,3633.0
2016-10-17 12:20:00,107.07,107.15,107.02,107.03,6418.0,100.4971,100.5722,100.4502,100.4596,6418.0
2016-10-17 12:30:00,107.05,107.07,107.0,107.0,4300.0,100.4783,100.4971,100.4314,100.4314,4300.0
2016-10-17 12:40:00,107.0,107.0,106.9,106.98,7708.0,100.4314,100.4314,100.3375,100.4126,7708.0
2016-10-17 12:50:00,106.98,107.03,106.95,107.01,4558.0,100.4126,100.4596,100.3845,100.4408,4558.0
2016-10-17 13:00:00,107.03,107.12,106.91,106.93,9200.0,100.4596,100.544,100.3469,100.3657,9200.0
2016-10-17 13:10:00,106.91,106.94,106.85,106.88,6252.0,100.3469,100.3751,100.2906,100.3188,6252.0
2016-10-17 13:20:00,106.91,106.91,106.83,106.87,4444.0,100.3469,100.3469,100.2718,100.3094,4444.0
2016-10-17 13:30:00,106.87,106.98,106.87,106.97,5000.0,100.3094,100.4126,100.3094,100.4032,5000.0
2016-10-17 13:40:00,106.96,106.97,106.87,106.87,7456.0,100.3939,100.4032,100.3094,100.3094,7456.0
2016-10-17 13:50:00,106.85,106.92,106.75,106.75,8417.0,100.2906,100.3563,100.1967,100.1967,8417.0
2016-10-17 14:00:00,106.78,106.88,106.78,106.78,5161.0,100.2249,100.3188,100.2249,100.2249,5161.0
2016-10-17 14:10:00,106.81,107.0,106.81,106.98,7262.0,100.2531,100.4314,100.2531,100.4126,7262.0
2016-10-17 14:20:00,106.98,107.0,106.93,107.0,6615.0,100.4126,100.4314,100.3657,100.4314,6615.0
2016-10-17 14:30:00,107.01,107.02,106.97,106.98,7033.0,100.4408,100.4502,100.4032,100.4126,7033.0
2016-10-17 14:40:00,106.98,107.05,106.97,107.0,19313.0,100.4126,100.4783,100.4032,100.4314,19313.0
2016-10-17 14:50:00,107.0,107.1,107.0,107.09,30314.0,100.4314,100.5253,100.4314,100.5159,30314.0
2016-10-17 15:00:00,107.08,107.13,107.05,107.09,12987.0,100.5065,100.5534,100.4783,100.5159,12987.0
2016-10-17 15:10:00,107.08,107.09,107.02,107.04,18271.0,100.5065,100.5159,100.4502,100.4689,18271.0
2016-10-17 15:20:00,107.04,107.08,106.96,106.96,18840.0,100.4689,100.5065,100.3939,100.3939,18840.0
2016-10-17 15:30:00,106.95,107.01,106.89,107.0,29483.0,100.3845,100.4408,100.3282,100.4314,29483.0
2016-10-17 15:40:00,107.01,107.05,106.92,106.95,32024.0,100.4408,100.4783,100.3563,100.3845,32024.0
2016-10-17 15:50:00,106.96,107.0,106.77,106.88,96790.0,100.3939,100.4314,100.2155,100.3188,96790.0
2016-10-18 09:30:00,107.97,108.8,107.94,107.98,24813.0,101.3419,102.1209,101.3137,101.3512,24813.0
2016-10-18 09:40:00,107.94,108.01,107.84,107.91,11959.0,101.3137,101.3794,101.2198,101.2855,11959.0
2016-10-18 09:50:00,107.9,107.92,107.52,107.67,17635.0,101.2761,101.2949,100.9195,101.0603,17635.0
2016-10-18 10:00:00,107.61,107.77,107.5,107.6,16055.0,101.004,101.1541,100.9007,100.9946,16055.0
2016-10-18 10:10:00,107.6,107.75,107.49,107.7,56401.0,100.9946,101.1354,100.8913,101.0884,56401.0
2016-10-18 10:20:00,107.65,107.69,107.45,107.53,31882.0,101.0415,101.079,100.8538,100.9289,31882.0
2016-10-18 10:30:00,107.55,107.75,107.5,107.74,12900.0,100.9476,101.1354,100.9007,101.126,12900.0
2016-10-18 10:40:00,107.74,107.8,107.52,107.65,21847.0,101.126,101.1823,100.9195,101.0415,21847.0
2016-10-18 10:50:00,107.7,107.77,107.55,107.7,23939.0,101.0884,101.1541,100.9476,101.0884,23939.0
2016-10-18 11:00:00,107.66,107.75,107.55,107.73,10270.0,101.0509,101.1354,100.9476,101.1166,10270.0
2016-10-18 11:10:00,107.71,107.72,107.54,107.61,23505.0,101.0978,101.1072,100.9382,101.004,23505.0
2016-10-18 11:20:00,107.61,107.63,107.51,107.55,36311.0,101.004,101.0227,100.9101,100.9476,36311.0
2016-10-18 11:30:00,107.56,107.6,107.33,107.42,17061.0,100.957,100.9946,100.7411,100.8256,17061.0
2016-10-18 11:40:00,107.44,107.58,107.41,107.56,6779.0,100.8444,100.9758,100.8162,100.957,6779.0
2016-10-18 11:50:00,107.56,107.62,107.48,107.5,16973.0,100.957,101.0133,100.8819,100.9007,16973.0
2016-10-18 12:00:00,107.56,107.69,107.49,107.69,7762.0,100.957,101.079,100.8913,101.079,7762.0
2016-10-18 12:10:00,107.7,107.7,107.5,107.57,17609.0,101.0884,101.0884,100.9007,100.9664,17609.0
2016-10-18 12:20:00,107.59,107.6,107.48,107.5,8700.0,100.9852,100.9946,100.8819,100.9007,8700.0
2016-10-18 12:30:00,107.51,107.58,107.49,107.49,11224.0,100.9101,100.9758,100.8913,100.8913,11224.0
2016-10-18 12:40:00,107.5,107.52,107.46,107.48,4992.0,100.9007,100.9195,100.8632,100.8819,4992.0
2016-10-18 12:50:00,107.48,107.53,107.45,107.48,17726.0,100.8819,100.9289,100.8538,100.8819,17726.0
2016-10-18 13:00:00,107.51,107.55,107.51,107.55,1900.0,100.9101,100.9476,100.9101,100.9476,1900.0
2016-10-18 13:10:00,107.55,107.58,107.49,107.52,9969.0,100.9476,100.9758,100.8913,100.9195,9969.0
2016-10-18 13:20:00,107.52,107.58,107.51,107.57,12917.0,100.9195,100.9758,100.9101,100.9664,12917.0
2016-10-18 13:30:00,107.57,107.57,107.48,107.56,2000.0,100.9664,100.9664,100.8819,100.957,2000.0
2016-10-18 13:40:00,107.56,107.61,107.52,107.54,6063.0,100.957,101.004,100.9195,100.9382,6063.0
2016-10-18 13:50:00,107.52,107.7,107.52,107.68,14597.0,100.9195,101.0884,100.9195,101.0697,14597.0
2016-10-18 14:00:00,107.68,107.78,107.68,107.76,2458.0,101.0697,101.1635,101.0697,101.1447,2458.0
2016-10-18 14:10:00,107.74,107.81,107.7,107.75,4630.0,101.126,101.1917,101.0884,101.1354,4630.0
2016-10-18 14:20:00,107.71,107.77,107.62,107.77,13049.0,101.0978,101.1541,101.0133,101.1541,13049.0
2016-10-18 14:30:00,107.77,107.77,107.48,107.5,12886.0,101.1541,101.1541,100.8819,100.9007,12886.0
2016-10-18 14:40:00,107.51,107.53,107.47,107.52,4891.0,100.9101,100.9289,100.8725,100.9195,4891.0
2016-10-18 14:50:00,107.52,107.53,107.48,107.52,4658.0,100.9195,100.9289,100.8819,100.9195,4658.0
2016-10-18 15:00:00,107.54,107.54,107.44,107.46,6210.0,100.9382,100.9382,100.8444,100.8632,6210.0
2016-10-18 15:10:00,107.46,107.46,107.38,107.39,10026.0,100.8632,100.8632,100.7881,100.7975,10026.0
2016-10-18 15:20:00,107.39,107.48,107.35,107.36,8197.0,100.7975,100.8819,100.7599,100.7693,8197.0
2016-10-18 15:30:00,107.37,107.37,107.14,107.15,33088.0,100.7787,100.7787,100.5628,100.5722,33088.0
2016-10-18 15:40:00,107.16,107.19,107.08,107.09,41415.0,100.5816,100.6097,100.5065,100.5159,41415.0
2016-10-18 15:50:00,107.1,107.27,107.1,107.15,78462.0,100.5253,100.6848,100.5253,100.5722,78462.0
2016-10-19 09:30:00,107.82,108.1,107.15,108.06,44947.0,101.2011,101.4639,100.5722,101.4263,44947.0
2016-10-19 09:40:00,108.07,108.29,108.04,108.2,26867.0,101.4357,101.6422,101.4076,101.5577,26867.0
2016-10-19 09:50:00,108.15,108.24,107.96,108.03,19547.0,101.5108,101.5953,101.3325,101.3982,19547.0
2016-10-19 10:00:00,108.05,108.09,107.9,108.02,22909.0,101.4169,101.4545,101.2761,101.3888,22909.0
2016-10-19 10:10:00,108.03,108.3,108.03,108.26,13188.0,101.3982,101.6516,101.3982,101.614,13188.0
2016-10-19 10:20:00,108.26,108.37,108.03,108.06,23673.0,101.614,101.7173,101.3982,101.4263,23673.0
2016-10-19 10:30:00,108.1,108.2,108.05,108.15,12188.0,101.4639,101.5577,101.4169,101.5108,12188.0
2016-10-19 10:40:00,108.14,108.25,108.02,108.23,22086.0,101.5014,101.6047,101.3888,101.5859,22086.0
2016-10-19 10:50:00,108.25,108.27,108.17,108.23,13037.0,101.6047,101.6234,101.5296,101.5859,13037.0
2016-10-19 11:00:00,108.22,108.26,108.14,108.26,13598.0,101.5765,101.614,101.5014,101.614,13598.0
2016-10-19 11:10:00,108.25,108.26,108.08,108.13,13602.0,101.6047,101.614,101.4451,101.492,13602.0
2016-10-19 11:20:00,108.11,108.18,108.03,108.18,9999.0,101.4733,101.539,101.3982,101.539,9999.0
2016-10-19 11:30:00,108.18,108.21,108.12,108.13,4454.0,101.539,101.5671,101.4826,101.492,4454.0
2016-10-19 11:40:00,108.14,108.2,108.1,108.16,34112.0,101.5014,101.5577,101.4639,101.5202,34112.0
2016-10-19 11:50:00,108.15,108.23,108.11,108.18,21917.0,101.5108,101.5859,101.4733,101.539,21917.0
2016-10-19 12:00:00,108.17,108.25,108.13,108.18,50926.0,101.5296,101.6047,101.492,101.539,50926.0
2016-10-19 12:10:00,108.19,108.25,108.15,108.16,12605.0,101.5483,101.6047,101.5108,101.5202,12605.0
2016-10-19 12:20:00,108.15,108.2,108.14,108.18,8464.0,101.5108,101.5577,101.5014,101.539,8464.0
2016-10-19 12:30:00,108.19,108.21,108.11,108.12,9128.0,101.5483,101.5671,101.4733,101.4826,9128.0
2016-10-19 12:40:00,108.13,108.26,108.11,108.26,9349.0,101.492,101.614,101.4733,101.614,9349.0
2016-10-19 12:50:00,108.25,108.26,108.15,108.18,8712.0,101.6047,101.614,101.5108,101.539,8712.0
2016-10-19 13:00:00,108.17,108.26,108.17,108.2,8779.0,101.5296,101.614,101.5296,101.5577,8779.0
2016-10-19 13:10:00,108.21,108.25,108.13,108.23,12845.0,101.5671,101.6047,101.492,101.5859,12845.0
2016-10-19 13:20:00,108.24,108.25,108.15,108.19,10470.0,101.5953,101.6047,101.5108,101.5483,10470.0
2016-10-19 13:30:00,108.2,108.3,108.19,108.27,13150.0,101.5577,101.6516,101.5483,101.6234,13150.0
2016-10-19 13:40:00,108.27,108.31,108.26,108.27,8326.0,101.6234,101.661,101.614,101.6234,8326.0
2016-10-19 13:50:00,108.28,108.28,108.22,108.25,11278.0,101.6328,101.6328,101.5765,101.6047,11278.0
2016-10-19 14:00:00,108.25,108.34,108.25,108.32,7615.0,101.6047,101.6891,101.6047,101.6704,7615.0
2016-10-19 14:10:00,108.34,108.38,108.26,108.27,11706.0,101.6891,101.7267,101.614,101.6234,11706.0
2016-10-19 14:20:00,108.26,108.26,108.1,108.12,13027.0,101.614,101.614,101.4639,101.4826,13027.0
2016-10-19 14:30:00,108.13,108.24,108.13,108.21,9512.0,101.492,101.5953,101.492,101.5671,9512.0
2016-10-19 14:40:00,108.22,108.32,108.22,108.31,12292.0,101.5765,101.6704,101.5765,101.661,12292.0
2016-10-19 14:50:00,108.32,108.37,108.2,108.35,14205.0,101.6704,101.7173,101.5577,101.6985,14205.0
2016-10-19 15:00:00,108.35,108.36,108.23,108.33,16105.0,101.6985,101.7079,101.5859,101.6798,16105.0
2016-10-19 15:10:00,108.33,108.4,108.3,108.32,20870.0,101.6798,101.7455,101.6516,101.6704,20870.0
2016-10-19 15:20:00,108.32,108.32,108.24,108.28,23277.0,101.6704,101.6704,101.5953,101.6328,23277.0
2016-10-19 15:30:00,108.27,108.29,108.15,108.17,48204.0,101.6234,101.6422,101.5108,101.5296,48204.0
2016-10-19 15:40:00,108.16,108.57,108.16,108.46,107628.0,101.5202,101.905,101.5202,101.8018,107628.0
2016-10-19 15:50:00,108.46,108.49,108.05,108.17,189386.0,101.8018,101.8299,101.4169,101.5296,189386.0
2016-10-20 09:30:00,108.0,108.07,107.68,107.68,15955.0,101.37,101.4357,101.0697,101.0697,15955.0
2016-10-20 09:40:00,107.68,107.99,107.62,107.93,10653.0,101.0697,101.3606,101.0133,101.3043,10653.0
2016-10-20 09:50:00,107.92,108.0,107.77,107.98,10356.0,101.2949,101.37,101.1541,101.3512,10356.0
2016-10-20 10:00:00,108.0,108.32,107.95,108.2,11410.0,101.37,101.6704,101.3231,101.5577,11410.0
2016-10-20 10:10:00,108.18,108.23,108.01,108.06,5798.0,101.539,101.5859,101.3794,101.4263,5798.0
2016-10-20 10:20:00,108.04,108.06,107.69,107.69,8338.0,101.4076,101.4263,101.079,101.079,8338.0
2016-10-20 10:30:00,107.72,107.72,107.31,107.4,14735.0,101.1072,101.1072,100.7224,100.8068,14735.0
2016-10-20 10:40:00,107.39,107.68,107.38,107.66,19098.0,100.7975,101.0697,100.7881,101.0509,19098.0
2016-10-20 10:50:00,107.69,107.73,107.49,107.62,10706.0,101.079,101.1166,100.8913,101.0133,10706.0
2016-10-20 11:00:00,107.64,107.83,107.64,107.77,25661.0,101.0321,101.2104,101.0321,101.1541,25661.0
2016-10-20 11:10:00,107.75,107.91,107.7,107.89,11238.0,101.1354,101.2855,101.0884,101.2668,11238.0
2016-10-20 11:20:00,107.91,108.0,107.91,107.92,11845.0,101.2855,101.37,101.2855,101.2949,11845.0
2016-10-20 11:30:00,107.93,108.0,107.75,107.75,17649.0,101.3043,101.37,101.1354,101.1354,17649.0
2016-10-20 11:40:00,107.75,107.84,107.7,107.83,8676.0,101.1354,101.2198,101.0884,101.2104,8676.0
2016-10-20 11:50:00,107.83,108.04,107.72,108.04,25401.0,101.2104,101.4076,101.1072,101.4076,25401.0
2016-10-20 12:00:00,108.0,108.18,107.93,108.03,12217.0,101.37,101.539,101.3043,101.3982,12217.0
2016-10-20 12:10:00,108.03,108.15,108.03,108.11,5595.0,101.3982,101.5108,101.3982,101.4733,5595.0
2016-10-20 12:20:00,108.15,108.15,108.0,108.09,5966.0,101.5108,101.5108,101.37,101.4545,5966.0
2016-10-20 12:30:00,108.06,108.07,107.98,108.04,12356.0,101.4263,101.4357,101.3512,101.4076,12356.0
2016-10-20 12:40:00,108.07,108.2,108.06,108.09,6700.0,101.4357,101.5577,101.4263,101.4545,6700.0
2016-10-20 12:50:00,108.09,108.09,107.95,107.95,8528.0,101.4545,101.4545,101.3231,101.3231,8528.0
2016-10-20 13:00:00,107.96,108.1,107.96,108.1,4495.0,101.3325,101.4639,101.3325,101.4639,4495.0
2016-10-20 13:10:00,108.1,108.11,108.04,108.11,15479.0,101.4639,101.4733,101.4076,101.4733,15479.0
2016-10-20 13:20:00,108.12,108.13,108.01,108.13,13927.0,101.4826,101.492,101.3794,101.492,13927.0
2016-10-20 13:30:00,108.15,108.16,108.06,108.07,12161.0,101.5108,101.5202,101.4263,101.4357,12161.0
2016-10-20 13:40:00,108.08,108.1,107.99,107.99,7400.0,101.4451,101.4639,101.3606,101.3606,7400.0
2016-10-20 13:50:00,107.96,107.97,107.81,107.83,11016.0,101.3325,101.3419,101.1917,101.2104,11016.0
2016-10-20 14:00:00,107.84,107.94,107.84,107.93,5075.0,101.2198,101.3137,101.2198,101.3043,5075.0
2016-10-20 14:10:00,107.94,107.97,107.86,107.86,5296.0,101.3137,101.3419,101.2386,101.2386,5296.0
2016-10-20 14:20:00,107.89,107.93,107.78,107.9,6800.0,101.2668,101.3043,101.1635,101.2761,6800.0
2016-10-20 14:30:00,107.93,108.02,107.84,108.0,28759.0,101.3043,101.3888,101.2198,101.37,28759.0
2016-10-20 14:40:00,107.99,108.2,107.96,108.2,10807.0,101.3606,101.5577,101.3325,101.5577,10807.0
2016-10-20 14:50:00,108.19,108.22,108.09,108.09,6962.0,101.5483,101.5765,101.4545,101.4545,6962.0
2016-10-20 15:00:00,108.1,108.11,108.0,108.01,8310.0,101.4639,101.4733,101.37,101.3794,8310.0
2016-10-20 15:10:00,108.02,108.08,107.92,107.95,33151.0,101.3888,101.4451,101.2949,101.3231,33151.0
2016-10-20 15:20:00,107.96,108.01,107.81,107.83,42850.0,101.3325,101.3794,101.1917,101.2104,42850.0
2016-10-20 15:30:00,107.83,108.01,107.81,107.99,22526.0,101.2104,101.3794,101.1917,101.3606,22526.0
2016-10-20 15:40:00,107.98,107.98,107.84,107.98,22366.0,101.3512,101.3512,101.2198,101.3512,22366.0
2016-10-20 15:50:00,107.98,108.08,107.86,107.9,65717.0,101.3512,101.4451,101.2386,101.2761,65717.0
2016-10-21 09:30:00,107.71,107.71,107.08,107.24,124026.0,101.0978,101.0978,100.5065,100.6567,124026.0
2016-10-21 09:40:00,107.25,107.55,107.19,107.46,16608.0,100.6661,100.9476,100.6097,100.8632,16608.0
2016-10-21 09:50:00,107.46,107.73,107.46,107.72,24635.0,100.8632,101.1166,100.8632,101.1072,24635.0
2016-10-21 10:00:00,107.71,107.71,107.59,107.71,13996.0,101.0978,101.0978,100.9852,101.0978,13996.0
2016-10-21 10:10:00,107.64,107.7,107.52,107.63,17039.0,101.0321,101.0884,100.9195,101.0227,17039.0
2016-10-21 10:20:00,107.63,107.67,107.49,107.52,12582.0,101.0227,101.0603,100.8913,100.9195,12582.0
2016-10-21 10:30:00,107.56,107.7,107.53,107.56,10496.0,100.957,101.0884,100.9289,100.957,10496.0
2016-10-21 10:40:00,107.56,107.82,107.55,107.81,13471.0,100.957,101.2011,100.9476,101.1917,13471.0
2016-10-21 10:50:00,107.76,107.81,107.68,107.8,30036.0,101.1447,101.1917,101.0697,101.1823,30036.0
2016-10-21 11:00:00,107.8,107.96,107.8,107.91,17511.0,101.1823,101.3325,101.1823,101.2855,17511.0
2016-10-21 11:10:00,107.89,108.0,107.82,107.96,545611.0,101.2668,101.37,101.2011,101.3325,545611.0
2016-10-21 11:20:00,107.96,108.07,107.9,108.07,7994.0,101.3325,101.4357,101.2761,101.4357,7994.0
2016-10-21 11:30:00,108.07,108.1,108.0,108.0,6700.0,101.4357,101.4639,101.37,101.37,6700.0
2016-10-21 11:40:00,108.0,108.24,108.0,108.24,8840.0,101.37,101.5953,101.37,101.5953,8840.0
2016-10-21 11:50:00,108.26,108.26,108.08,108.08,7564.0,101.614,101.614,101.4451,101.4451,7564.0
2016-10-21 12:00:00,108.08,108.2,108.08,108.11,1507400.0,101.4451,101.5577,101.4451,101.4733,1507400.0
2016-10-21 12:10:00,108.09,108.18,108.08,108.13,13464.0,101.4545,101.539,101.4451,101.492,13464.0
2016-10-21 12:20:00,108.18,108.18,108.11,108.13,9530.0,101.539,101.539,101.4733,101.492,9530.0
2016-10-21 12:30:00,108.13,108.26,108.11,108.23,6760.0,101.492,101.614,101.4733,101.5859,6760.0
2016-10-21 12:40:00,108.23,108.32,108.23,108.32,5259.0,101.5859,101.6704,101.5859,101.6704,5259.0
2016-10-21 12:50:00,108.31,108.5,108.27,108.47,15279.0,101.661,101.8393,101.6234,101.8112,15279.0
2016-10-21 13:00:00,108.45,108.52,108.44,108.46,8429.0,101.7924,101.8581,101.783,101.8018,8429.0
2016-10-21 13:10:00,108.47,108.48,108.35,108.35,7874.0,101.8112,101.8205,101.6985,101.6985,7874.0
2016-10-21 13:20:00,108.37,108.46,108.35,108.45,6421.0,101.7173,101.8018,101.6985,101.7924,6421.0
2016-10-21 13:30:00,108.42,108.44,108.35,108.44,4130.0,101.7642,101.783,101.6985,101.783,4130.0
2016-10-21 13:40:00,108.4,108.49,108.39,108.47,4950.0,101.7455,101.8299,101.7361,101.8112,4950.0
2016-10-21 13:50:00,108.51,108.76,108.41,108.65,43545.0,101.8487,102.0834,101.7548,101.9801,43545.0
2016-10-21 14:00:00,108.66,108.72,108.62,108.69,16227.0,101.9895,102.0458,101.952,102.0177,16227.0
2016-10-21 14:10:00,108.66,108.89,108.66,108.85,20036.0,101.9895,102.2054,101.9895,102.1678,20036.0
2016-10-21 14:20:00,108.84,108.84,108.64,108.64,55106.0,102.1584,102.1584,101.9707,101.9707,55106.0
2016-10-21 14:30:00,108.63,108.65,108.42,108.59,13141.0,101.9613,101.9801,101.7642,101.9238,13141.0
2016-10-21 14:40:00,108.59,108.59,108.43,108.51,9789.0,101.9238,101.9238,101.7736,101.8487,9789.0
2016-10-21 14:50:00,108.48,108.69,108.46,108.54,25293.0,101.8205,102.0177,101.8018,101.8769,25293.0
2016-10-21 15:00:00,108.56,108.56,108.47,108.53,22655.0,101.8956,101.8956,101.8112,101.8675,22655.0
2016-10-21 15:10:00,108.5,108.54,108.46,108.46,13281.0,101.8393,101.8769,101.8018,101.8018,13281.0
2016-10-21 15:20:00,108.49,108.52,108.44,108.52,11112.0,101.8299,101.8581,101.783,101.8581,11112.0
2016-10-21 15:30:00,108.51,108.56,108.49,108.5,14150.0,101.8487,101.8956,101.8299,101.8393,14150.0
2016-10-21 15:40:00,108.49,108.61,108.42,108.61,27706.0,101.8299,101.9426,101.7642,101.9426,27706.0
2016-10-21 15:50:00,108.61,108.61,108.44,108.46,81954.0,101.9426,101.9426,101.783,101.8018,81954.0
2016-10-24 09:30:00,109.22,109.62,108.8,109.61,18000.0,102.5151,102.8906,102.1209,102.8812,18000.0
2016-10-24 09:40:00,109.56,109.82,109.55,109.71,19400.0,102.8342,103.0783,102.8249,102.975,19400.0
2016-10-24 09:50:00,109.73,109.77,109.59,109.72,27600.0,102.9938,103.0314,102.8624,102.9844,27600.0
2016-10-24 10:00:00,109.72,109.91,109.72,109.9,40600.0,102.9844,103.1628,102.9844,103.1534,40600.0
2016-10-24 10:10:00,109.94,109.95,109.68,109.68,17100.0,103.1909,103.2003,102.9469,102.9469,17100.0
2016-10-24 10:20:00,109.68,109.69,109.51,109.57,17800.0,102.9469,102.9563,102.7873,102.8436,17800.0
2016-10-24 10:30:00,109.56,109.71,109.54,109.57,17400.0,102.8342,102.975,102.8155,102.8436,17400.0
2016-10-24 10:40:00,109.58,109.58,109.45,109.52,11200.0,102.853,102.853,102.731,102.7967,11200.0
2016-10-24 10:50:00,109.5,109.65,109.48,109.65,62770.0,102.7779,102.9187,102.7592,102.9187,62770.0
2016-10-24 11:00:00,109.65,109.9,109.61,109.89,10500.0,102.9187,103.1534,102.8812,103.144,10500.0
2016-10-24 11:10:00,109.91,109.99,109.87,109.97,13496.0,103.1628,103.2378,103.1252,103.2191,13496.0
2016-10-24 11:20:00,109.98,109.99,109.75,109.75,10800.0,103.2285,103.2378,103.0126,103.0126,10800.0
2016-10-24 11:30:00,109.74,109.77,109.66,109.67,10300.0,103.0032,103.0314,102.9281,102.9375,10300.0
2016-10-24 11:40:00,109.7,109.7,109.53,109.55,9000.0,102.9657,102.9657,102.8061,102.8249,9000.0
2016-10-24 11:50:00,109.56,109.57,109.38,109.39,14000.0,102.8342,102.8436,102.6653,102.6747,14000.0
2016-10-24 12:00:00,109.34,109.48,109.34,109.48,9500.0,102.6278,102.7592,102.6278,102.7592,9500.0
2016-10-24 12:10:00,109.49,109.51,109.43,109.43,11800.0,102.7685,102.7873,102.7122,102.7122,11800.0
2016-10-24 12:20:00,109.43,109.46,109.36,109.43,11300.0,102.7122,102.7404,102.6465,102.7122,11300.0
2016-10-24 12:30:00,109.43,109.48,109.4,109.44,9600.0,102.7122,102.7592,102.6841,102.7216,9600.0
2016-10-24 12:40:00,109.45,109.5,109.39,109.4,6800.0,102.731,102.7779,102.6747,102.6841,6800.0
2016-10-24 12:50:00,109.42,109.42,109.36,109.4,7800.0,102.7028,102.7028,102.6465,102.6841,7800.0
2016-10-24 13:00:00,109.4,109.42,109.39,109.41,7000.0,102.6841,102.7028,102.6747,102.6935,7000.0
2016-10-24 13:10:00,109.4,109.42,109.38,109.41,5100.0,102.6841,102.7028,102.6653,102.6935,5100.0
2016-10-24 13:20:00,109.4,109.51,109.4,109.51,5000.0,102.6841,102.7873,102.6841,102.7873,5000.0
2016-10-24 13:30:00,109.51,109.56,109.51,109.53,6600.0,102.7873,102.8342,102.7873,102.8061,6600.0
2016-10-24 13:40:00,109.51,109.66,109.5,109.65,8100.0,102.7873,102.9281,102.7779,102.9187,8100.0
2016-10-24 13:50:00,109.65,109.76,109.65,109.76,9600.0,102.9187,103.022,102.9187,103.022,9600.0
2016-10-24 14:00:00,109.75,109.79,109.71,109.78,14400.0,103.0126,103.0501,102.975,103.0407,14400.0
2016-10-24 14:10:00,109.8,109.87,109.78,109.82,15300.0,103.0595,103.1252,103.0407,103.0783,15300.0
2016-10-24 14:20:00,109.8,109.81,109.68,109.71,7100.0,103.0595,103.0689,102.9469,102.975,7100.0
2016-10-24 14:30:00,109.72,109.78,109.72,109.73,7000.0,102.9844,103.0407,102.9844,102.9938,7000.0
2016-10-24 14:40:00,109.74,109.79,109.64,109.64,6100.0,103.0032,103.0501,102.9093,102.9093,6100.0
2016-10-24 14:50:00,109.64,109.64,109.58,109.59,9500.0,102.9093,102.9093,102.853,102.8624,9500.0
2016-10-24 15:00:00,109.59,109.63,109.45,109.46,16400.0,102.8624,102.8999,102.731,102.7404,16400.0
2016-10-24 15:10:00,109.47,109.51,109.41,109.48,22400.0,102.7498,102.7873,102.6935,102.7592,22400.0
2016-10-24 15:20:00,109.47,109.51,109.43,109.49,20453.0,102.7498,102.7873,102.7122,102.7685,20453.0
2016-10-24 15:30:00,109.48,109.52,109.45,109.51,30000.0,102.7592,102.7967,102.731,102.7873,30000.0
2016-10-24 15:40:00,109.51,109.6,109.5,109.58,34500.0,102.7873,102.8718,102.7779,102.853,34500.0
2016-10-24 15:50:00,109.59,109.74,109.59,109.63,106600.0,102.8624,103.0032,102.8624,102.8999,106600.0
2016-10-25 09:30:00,109.64,109.81,109.5,109.71,27400.0,102.9093,103.0689,102.7779,102.975,27400.0
2016-10-25 09:40:00,109.67,109.76,109.31,109.39,19900.0,102.9375,103.022,102.5996,102.6747,19900.0
2016-10-25 09:50:00,109.43,109.56,109.4,109.49,16000.0,102.7122,102.8342,102.6841,102.7685,16000.0
2016-10-25 10:00:00,109.49,109.5,109.3,109.3,17000.0,102.7685,102.7779,102.5902,102.5902,17000.0
2016-10-25 10:10:00,109.31,109.35,109.18,109.27,17000.0,102.5996,102.6371,102.4776,102.562,17000.0
2016-10-25 10:20:00,109.25,109.25,109.04,109.16,14300.0,102.5433,102.5433,102.3462,102.4588,14300.0
2016-10-25 10:30:00,109.16,109.18,108.88,108.88,15800.0,102.4588,102.4776,102.196,102.196,15800.0
2016-10-25 10:40:00,108.85,108.95,108.61,108.68,28800.0,102.1678,102.2617,101.9426,102.0083,28800.0
2016-10-25 10:50:00,108.68,108.86,108.66,108.85,14400.0,102.0083,102.1772,101.9895,102.1678,14400.0
2016-10-25 11:00:00,108.86,108.92,108.81,108.92,18300.0,102.1772,102.2335,102.1303,102.2335,18300.0
2016-10-25 11:10:00,108.92,108.92,108.82,108.84,17600.0,102.2335,102.2335,102.1397,102.1584,17600.0
2016-10-25 11:20:00,108.83,108.83,108.7,108.81,11000.0,102.1491,102.1491,102.027,102.1303,11000.0
2016-10-25 11:30:00,108.8,108.82,108.76,108.8,22500.0,102.1209,102.1397,102.0834,102.1209,22500.0
2016-10-25 11:40:00,108.82,108.87,108.76,108.78,12600.0,102.1397,102.1866,102.0834,102.1021,12600.0
2016-10-25 11:50:00,108.79,108.88,108.74,108.74,10000.0,102.1115,102.196,102.0646,102.0646,10000.0
2016-10-25 12:00:00,108.73,108.83,108.69,108.72,11600.0,102.0552,102.1491,102.0177,102.0458,11600.0
2016-10-25 12:10:00,108.73,108.74,108.63,108.71,11200.0,102.0552,102.0646,101.9613,102.0364,11200.0
2016-10-25 12:20:00,108.7,108.73,108.59,108.6,15700.0,102.027,102.0552,101.9238,101.9332,15700.0
2016-10-25 12:30:00,108.59,108.61,108.51,108.58,31600.0,101.9238,101.9426,101.8487,101.9144,31600.0
2016-10-25 12:40:00,108.58,108.7,108.54,108.65,13400.0,101.9144,102.027,101.8769,101.9801,13400.0
2016-10-25 12:50:00,108.65,108.68,108.59,108.62,10000.0,101.9801,102.0083,101.9238,101.952,10000.0
2016-10-25 13:00:00,108.66,108.66,108.5,108.56,15300.0,101.9895,101.9895,101.8393,101.8956,15300.0
2016-10-25 13:10:00,108.54,108.62,108.51,108.62,26500.0,101.8769,101.952,101.8487,101.952,26500.0
2016-10-25 13:20:00,108.62,108.69,108.59,108.6,12600.0,101.952,102.0177,101.9238,101.9332,12600.0
2016-10-25 13:30:00,108.61,108.64,108.56,108.58,12651.0,101.9426,101.9707,101.8956,101.9144,12651.0
2016-10-25 13:40:00,108.57,108.64,108.53,108.62,12300.0,101.905,101.9707,101.8675,101.952,12300.0
2016-10-25 13:50:00,108.63,108.67,108.58,108.6,17825.0,101.9613,101.9989,101.9144,101.9332,17825.0
2016-10-25 14:00:00,108.6,108.72,108.59,108.72,12205.0,101.9332,102.0458,101.9238,102.0458,12205.0
2016-10-25 14:10:00,108.73,108.73,108.5,108.53,16895.0,102.0552,102.0552,101.8393,101.8675,16895.0
2016-10-25 14:20:00,108.51,108.54,108.41,108.45,15900.0,101.8487,101.8769,101.7548,101.7924,15900.0
2016-10-25 14:30:00,108.46,108.47,108.34,108.43,25300.0,101.8018,101.8112,101.6891,101.7736,25300.0
2016-10-25 14:40:00,108.44,108.44,108.28,108.28,16100.0,101.783,101.783,101.6328,101.6328,16100.0
2016-10-25 14:50:00,108.3,108.32,108.17,108.21,24700.0,101.6516,101.6704,101.5296,101.5671,24700.0
2016-10-25 15:00:00,108.2,108.24,108.14,108.15,24300.0,101.5577,101.5953,101.5014,101.5108,24300.0
2016-10-25 15:10:00,108.16,108.23,108.09,108.19,25700.0,101.5202,101.5859,101.4545,101.5483,25700.0
2016-10-25 15:20:00,108.22,108.32,108.12,108.17,37262.0,101.5765,101.6704,101.4826,101.5296,37262.0
2016-10-25 15:30:00,108.16,108.26,108.12,108.22,36300.0,101.5202,101.614,101.4826,101.5765,36300.0
2016-10-25 15:40:00,108.22,108.32,108.19,108.29,54200.0,101.5765,101.6704,101.5483,101.6422,54200.0
2016-10-25 15:50:00,108.28,108.32,108.2,108.32,86300.0,101.6328,101.6704,101.5577,101.6704,86300.0
2016-10-26 09:30:00,108.2,108.52,107.94,108.0,24395.0,101.5577,101.8581,101.3137,101.37,24395.0
2016-10-26 09:40:00,108.08,108.11,107.93,108.02,16160.0,101.4451,101.4733,101.3043,101.3888,16160.0
2016-10-26 09:50:00,108.05,108.05,107.69,107.85,19540.0,101.4169,101.4169,101.079,101.2292,19540.0
2016-10-26 10:00:00,107.86,108.17,107.86,108.0,20095.0,101.2386,101.5296,101.2386,101.37,20095.0
2016-10-26 10:10:00,108.02,108.19,107.91,108.03,16986.0,101.3888,101.5483,101.2855,101.3982,16986.0
2016-10-26 10:20:00,108.04,108.05,107.73,107.87,15855.0,101.4076,101.4169,101.1166,101.248,15855.0
2016-10-26 10:30:00,107.89,108.11,107.8,108.08,10810.0,101.2668,101.4733,101.1823,101.4451,10810.0
2016-10-26 10:40:00,108.13,108.13,107.98,108.01,7485.0,101.492,101.492,101.3512,101.3794,7485.0
2016-10-26 10:50:00,107.97,108.26,107.91,108.26,12739.0,101.3419,101.614,101.2855,101.614,12739.0
2016-10-26 11:00:00,108.27,108.35,108.2,108.3,15724.0,101.6234,101.6985,101.5577,101.6516,15724.0
2016-10-26 11:10:00,108.3,108.38,108.17,108.17,8826.0,101.6516,101.7267,101.5296,101.5296,8826.0
2016-10-26 11:20:00,108.15,108.2,108.07,108.09,15780.0,101.5108,101.5577,101.4357,101.4545,15780.0
2016-10-26 11:30:00,108.12,108.25,108.03,108.1,12862.0,101.4826,101.6047,101.3982,101.4639,12862.0
2016-10-26 11:40:00,108.09,108.1,107.91,107.97,15805.0,101.4545,101.4639,101.2855,101.3419,15805.0
2016-10-26 11:50:00,107.98,108.06,107.86,107.86,16202.0,101.3512,101.4263,101.2386,101.2386,16202.0
2016-10-26 12:00:00,107.88,108.08,107.87,108.07,9546.0,101.2574,101.4451,101.248,101.4357,9546.0
2016-10-26 12:10:00,108.06,108.08,107.94,108.03,11789.0,101.4263,101.4451,101.3137,101.3982,11789.0
2016-10-26 12:20:00,108.02,108.09,108.0,108.09,8437.0,101.3888,101.4545,101.37,101.4545,8437.0
2016-10-26 12:30:00,108.08,108.17,107.96,108.05,6702.0,101.4451,101.5296,101.3325,101.4169,6702.0
2016-10-26 12:40:00,108.06,108.06,107.93,107.93,3325.0,101.4263,101.4263,101.3043,101.3043,3325.0
2016-10-26 12:50:00,107.97,108.03,107.94,107.94,9005.0,101.3419,101.3982,101.3137,101.3137,9005.0
2016-10-26 13:00:00,107.95,108.05,107.92,107.95,10613.0,101.3231,101.4169,101.2949,101.3231,10613.0
2016-10-26 13:10:00,107.9,107.96,107.84,107.89,13939.0,101.2761,101.3325,101.2198,101.2668,13939.0
2016-10-26 13:20:00,107.94,108.01,107.93,107.98,18131.0,101.3137,101.3794,101.3043,101.3512,18131.0
2016-10-26 13:30:00,107.96,107.97,107.82,107.83,29575.0,101.3325,101.3419,101.2011,101.2104,29575.0
2016-10-26 13:40:00,107.84,107.84,107.72,107.79,10907.0,101.2198,101.2198,101.1072,101.1729,10907.0
2016-10-26 13:50:00,107.79,107.85,107.77,107.85,18569.0,101.1729,101.2292,101.1541,101.2292,18569.0
2016-10-26 14:00:00,107.85,107.86,107.67,107.83,17896.0,101.2292,101.2386,101.0603,101.2104,17896.0
2016-10-26 14:10:00,107.82,107.92,107.81,107.9,12273.0,101.2011,101.2949,101.1917,101.2761,12273.0
2016-10-26 14:20:00,107.88,107.96,107.83,107.9,11213.0,101.2574,101.3325,101.2104,101.2761,11213.0
2016-10-26 14:30:00,107.92,108.06,107.89,108.06,16609.0,101.2949,101.4263,101.2668,101.4263,16609.0
2016-10-26 14:40:00,108.06,108.06,107.98,108.04,19882.0,101.4263,101.4263,101.3512,101.4076,19882.0
2016-10-26 14:50:00,108.04,108.13,107.95,108.09,17951.0,101.4076,101.492,101.3231,101.4545,17951.0
2016-10-26 15:00:00,108.07,108.07,107.87,107.91,12709.0,101.4357,101.4357,101.248,101.2855,12709.0
2016-10-26 15:10:00,107.91,108.08,107.87,107.87,75115.0,101.2855,101.4451,101.248,101.248,75115.0
2016-10-26 15:20:00,107.87,107.98,107.87,107.88,21856.0,101.248,101.3512,101.248,101.2574,21856.0
2016-10-26 15:30:00,107.88,107.96,107.83,107.96,24816.0,101.2574,101.3325,101.2104,101.3325,24816.0
2016-10-26 15:40:00,107.94,107.99,107.87,107.94,28544.0,101.3137,101.3606,101.248,101.3137,28544.0
2016-10-26 15:50:00,107.94,107.94,107.77,107.82,69557.0,101.3137,101.3137,101.1541,101.2011,69557.0
2016-10-27 09:30:00,108.37,108.5,108.04,108.14,31293.0,101.7173,101.8393,101.4076,101.5014,31293.0
2016-10-27 09:40:00,108.12,108.19,108.03,108.04,38631.0,101.4826,101.5483,101.3982,101.4076,38631.0
2016-10-27 09:50:00,108.02,108.24,108.01,108.01,37691.0,101.3888,101.5953,101.3794,101.3794,37691.0
2016-10-27 10:00:00,108.01,108.2,107.97,108.07,26256.0,101.3794,101.5577,101.3419,101.4357,26256.0
2016-10-27 10:10:00,108.01,108.13,107.92,107.92,26085.0,101.3794,101.492,101.2949,101.2949,26085.0
2016-10-27 10:20:00,107.88,108.04,107.74,108.03,21621.0,101.2574,101.4076,101.126,101.3982,21621.0
2016-10-27 10:30:00,108.02,108.04,107.76,107.83,19322.0,101.3888,101.4076,101.1447,101.2104,19322.0
2016-10-27 10:40:00,107.8,107.96,107.78,107.91,11670.0,101.1823,101.3325,101.1635,101.2855,11670.0
2016-10-27 10:50:00,107.94,107.97,107.72,107.82,26483.0,101.3137,101.3419,101.1072,101.2011,26483.0
2016-10-27 11:00:00,107.82,107.9,107.73,107.9,15648.0,101.2011,101.2761,101.1166,101.2761,15648.0
2016-10-27 11:10:00,107.91,108.0,107.89,107.99,9606.0,101.2855,101.37,101.2668,101.3606,9606.0
2016-10-27 11:20:00,108.0,108.05,107.94,107.98,12234.0,101.37,101.4169,101.3137,101.3512,12234.0
2016-10-27 11:30:00,107.98,108.01,107.82,107.83,18681.0,101.3512,101.3794,101.2011,101.2104,18681.0
2016-10-27 11:40:00,107.82,107.92,107.68,107.85,30270.0,101.2011,101.2949,101.0697,101.2292,30270.0
2016-10-27 11:50:00,107.84,107.95,107.75,107.85,28549.0,101.2198,101.3231,101.1354,101.2292,28549.0
2016-10-27 12:00:00,107.87,107.87,107.76,107.8,24155.0,101.248,101.248,101.1447,101.1823,24155.0
2016-10-27 12:10:00,107.82,107.85,107.8,107.81,12764.0,101.2011,101.2292,101.1823,101.1917,12764.0
2016-10-27 12:20:00,107.83,107.83,107.56,107.58,17278.0,101.2104,101.2104,100.957,100.9758,17278.0
2016-10-27 12:30:00,107.58,107.71,107.42,107.44,11061.0,100.9758,101.0978,100.8256,100.8444,11061.0
2016-10-27 12:40:00,107.44,107.47,107.34,107.39,9102.0,100.8444,100.8725,100.7505,100.7975,9102.0
2016-10-27 12:50:00,107.37,107.37,107.3,107.36,12707.0,100.7787,100.7787,100.713,100.7693,12707.0
2016-10-27 13:00:00,107.39,107.57,107.36,107.45,27751.0,100.7975,100.9664,100.7693,100.8538,27751.0
2016-10-27 13:10:00,107.46,107.8,107.42,107.65,20202.0,100.8632,101.1823,100.8256,101.0415,20202.0
2016-10-27 13:20:00,107.65,107.71,107.57,107.64,11205.0,101.0415,101.0978,100.9664,101.0321,11205.0
2016-10-27 13:30:00,107.66,107.81,107.57,107.8,15682.0,101.0509,101.1917,100.9664,101.1823,15682.0
2016-10-27 13:40:00,107.8,107.8,107.68,107.73,21116.0,101.1823,101.1823,101.0697,101.1166,21116.0
2016-10-27 13:50:00,107.73,107.84,107.7,107.72,31176.0,101.1166,101.2198,101.0884,101.1072,31176.0
2016-10-27 14:00:00,107.71,107.84,107.66,107.77,16755.0,101.0978,101.2198,101.0509,101.1541,16755.0
2016-10-27 14:10:00,107.77,107.91,107.73,107.78,19051.0,101.1541,101.2855,101.1166,101.1635,19051.0
2016-10-27 14:20:00,107.77,107.83,107.71,107.76,18578.0,101.1541,101.2104,101.0978,101.1447,18578.0
2016-10-27 14:30:00,107.75,107.75,107.57,107.72,27452.0,101.1354,101.1354,100.9664,101.1072,27452.0
2016-10-27 14:40:00,107.71,107.76,107.58,107.58,24060.0,101.0978,101.1447,100.9758,100.9758,24060.0
2016-10-27 14:50:00,107.6,107.62,107.51,107.57,23798.0,100.9946,101.0133,100.9101,100.9664,23798.0
2016-10-27 15:00:00,107.59,107.66,107.48,107.49,39630.0,100.9852,101.0509,100.8819,100.8913,39630.0
2016-10-27 15:10:00,107.5,107.5,107.24,107.24,31180.0,100.9007,100.9007,100.6567,100.6567,31180.0
2016-10-27 15:20:00,107.24,107.38,107.22,107.33,28414.0,100.6567,100.7881,100.6379,100.7411,28414.0
2016-10-27 15:30:00,107.33,107.41,107.28,107.38,39297.0,100.7411,100.8162,100.6942,100.7881,39297.0
2016-10-27 15:40:00,107.38,107.4,107.26,107.32,48260.0,100.7881,100.8068,100.6754,100.7318,48260.0
2016-10-27 15:50:00,107.3,107.35,107.25,107.31,78589.0,100.713,100.7599,100.6661,100.7224,78589.0
2016-10-28 09:30:00,107.5,107.72,107.35,107.72,40915.0,100.9007,101.1072,100.7599,101.1072,40915.0
2016-10-28 09:40:00,107.7,108.19,107.7,108.12,28622.0,101.0884,101.5483,101.0884,101.4826,28622.0
2016-10-28 09:50:00,108.14,108.2,107.94,107.96,19971.0,101.5014,101.5577,101.3137,101.3325,19971.0
2016-10-28 10:00:00,107.96,108.0,107.85,107.96,11550.0,101.3325,101.37,101.2292,101.3325,11550.0
2016-10-28 10:10:00,107.9,108.02,107.72,107.84,18506.0,101.2761,101.3888,101.1072,101.2198,18506.0
2016-10-28 10:20:00,107.84,107.96,107.68,107.86,9203.0,101.2198,101.3325,101.0697,101.2386,9203.0
2016-10-28 10:30:00,107.91,108.19,107.89,108.19,20959.0,101.2855,101.5483,101.2668,101.5483,20959.0
2016-10-28 10:40:00,108.22,108.33,108.11,108.26,13328.0,101.5765,101.6798,101.4733,101.614,13328.0
2016-10-28 10:50:00,108.27,108.28,108.02,108.04,12923.0,101.6234,101.6328,101.3888,101.4076,12923.0
2016-10-28 11:00:00,108.08,108.14,108.05,108.05,7901.0,101.4451,101.5014,101.4169,101.4169,7901.0
2016-10-28 11:10:00,108.07,108.17,108.02,108.16,6247.0,101.4357,101.5296,101.3888,101.5202,6247.0
2016-10-28 11:20:00,108.17,108.24,108.15,108.21,5588.0,101.5296,101.5953,101.5108,101.5671,5588.0
2016-10-28 11:30:00,108.21,108.35,108.19,108.29,5200.0,101.5671,101.6985,101.5483,101.6422,5200.0
2016-10-28 11:40:00,108.31,108.38,108.23,108.26,6200.0,101.661,101.7267,101.5859,101.614,6200.0
2016-10-28 11:50:00,108.22,108.3,108.15,108.15,5830.0,101.5765,101.6516,101.5108,101.5108,5830.0
2016-10-28 12:00:00,108.14,108.22,108.14,108.18,9550.0,101.5014,101.5765,101.5014,101.539,9550.0
2016-10-28 12:10:00,108.17,108.18,108.1,108.14,16380.0,101.5296,101.539,101.4639,101.5014,16380.0
2016-10-28 12:20:00,108.15,108.26,108.14,108.22,10745.0,101.5108,101.614,101.5014,101.5765,10745.0
2016-10-28 12:30:00,108.21,108.23,108.14,108.21,4662.0,101.5671,101.5859,101.5014,101.5671,4662.0
2016-10-28 12:40:00,108.22,108.3,108.19,108.3,8213.0,101.5765,101.6516,101.5483,101.6516,8213.0
2016-10-28 12:50:00,108.27,108.33,108.25,108.25,3700.0,101.6234,101.6798,101.6047,101.6047,3700.0
2016-10-28 13:00:00,108.26,108.31,107.55,107.55,12178.0,101.614,101.661,100.9476,100.9476,12178.0
2016-10-28 13:10:00,107.58,107.83,107.46,107.72,11854.0,100.9758,101.2104,100.8632,101.1072,11854.0
2016-10-28 13:20:00,107.78,107.95,107.78,107.84,10753.0,101.1635,101.3231,101.1635,101.2198,10753.0
2016-10-28 13:30:00,107.84,107.89,107.52,107.8,14122.0,101.2198,101.2668,100.9195,101.1823,14122.0
2016-10-28 13:40:00,107.74,107.99,107.65,107.89,14390.0,101.126,101.3606,101.0415,101.2668,14390.0
2016-10-28 13:50:00,107.81,108.01,107.73,107.74,10587.0,101.1917,101.3794,101.1166,101.126,10587.0
2016-10-28 14:00:00,107.82,107.9,107.65,107.77,9057.0,101.2011,101.2761,101.0415,101.1541,9057.0
2016-10-28 14:10:00,107.78,108.08,107.69,107.92,11313.0,101.1635,101.4451,101.079,101.2949,11313.0
2016-10-28 14:20:00,107.93,108.16,107.9,108.15,21904.0,101.3043,101.5202,101.2761,101.5108,21904.0
2016-10-28 14:30:00,108.1,108.35,108.06,108.17,37343.0,101.4639,101.6985,101.4263,101.5296,37343.0
2016-10-28 14:40:00,108.19,108.24,108.08,108.23,17045.0,101.5483,101.5953,101.4451,101.5859,17045.0
2016-10-28 14:50:00,108.26,108.66,108.26,108.66,23433.0,101.614,101.9895,101.614,101.9895,23433.0
2016-10-28 15:00:00,108.62,108.65,108.41,108.43,14854.0,101.952,101.9801,101.7548,101.7736,14854.0
2016-10-28 15:10:00,108.4,108.49,108.23,108.36,21946.0,101.7455,101.8299,101.5859,101.7079,21946.0
2016-10-28 15:20:00,108.34,108.54,108.25,108.48,54166.0,101.6891,101.8769,101.6047,101.8205,54166.0
2016-10-28 15:30:00,108.46,108.47,108.29,108.31,44812.0,101.8018,101.8112,101.6422,101.661,44812.0
2016-10-28 15:40:00,108.31,108.32,108.11,108.15,71828.0,101.661,101.6704,101.4733,101.5108,71828.0
2016-10-28 15:50:00,108.16,108.25,108.11,108.17,116906.0,101.5202,101.6047,101.4733,101.5296,116906.0
2016-10-31 09:30:00,108.72,109.15,108.7,108.8,31907.0,102.0458,102.4494,102.027,102.1209,31907.0
2016-10-31 09:40:00,108.8,108.91,108.7,108.78,23478.0,102.1209,102.2241,102.027,102.1021,23478.0
2016-10-31 09:50:00,108.73,108.78,108.43,108.58,30518.0,102.0552,102.1021,101.7736,101.9144,30518.0
2016-10-31 10:00:00,108.58,108.66,108.42,108.65,23746.0,101.9144,101.9895,101.7642,101.9801,23746.0
2016-10-31 10:10:00,108.61,108.8,108.55,108.66,18864.0,101.9426,102.1209,101.8862,101.9895,18864.0
2016-10-31 10:20:00,108.63,108.65,108.5,108.51,32406.0,101.9613,101.9801,101.8393,101.8487,32406.0
2016-10-31 10:30:00,108.49,108.56,108.29,108.33,41087.0,101.8299,101.8956,101.6422,101.6798,41087.0
2016-10-31 10:40:00,108.32,108.39,108.28,108.32,13565.0,101.6704,101.7361,101.6328,101.6704,13565.0
2016-10-31 10:50:00,108.32,108.5,108.32,108.44,9552.0,101.6704,101.8393,101.6704,101.783,9552.0
2016-10-31 11:00:00,108.46,108.48,108.36,108.41,10458.0,101.8018,101.8205,101.7079,101.7548,10458.0
2016-10-31 11:10:00,108.42,108.5,108.38,108.45,14874.0,101.7642,101.8393,101.7267,101.7924,14874.0
2016-10-31 11:20:00,108.5,108.72,108.48,108.7,13490.0,101.8393,102.0458,101.8205,102.027,13490.0
2016-10-31 11:30:00,108.71,108.83,108.71,108.8,13033.0,102.0364,102.1491,102.0364,102.1209,13033.0
2016-10-31 11:40:00,108.78,108.83,108.77,108.81,7367.0,102.1021,102.1491,102.0927,102.1303,7367.0
2016-10-31 11:50:00,108.8,108.83,108.69,108.7,10572.0,102.1209,102.1491,102.0177,102.027,10572.0
2016-10-31 12:00:00,108.7,108.72,108.62,108.64,8139.0,102.027,102.0458,101.952,101.9707,8139.0
2016-10-31 12:10:00,108.61,108.63,108.57,108.6,5775.0,101.9426,101.9613,101.905,101.9332,5775.0
2016-10-31 12:20:00,108.6,108.68,108.54,108.6,9797.0,101.9332,102.0083,101.8769,101.9332,9797.0
2016-10-31 12:30:00,108.6,108.61,108.48,108.6,8422.0,101.9332,101.9426,101.8205,101.9332,8422.0
2016-10-31 12:40:00,108.6,108.61,108.54,108.6,9534.0,101.9332,101.9426,101.8769,101.9332,9534.0
2016-10-31 12:50:00,108.6,108.61,108.49,108.56,6731.0,101.9332,101.9426,101.8299,101.8956,6731.0
2016-10-31 13:00:00,108.6,108.62,108.54,108.6,5858.0,101.9332,101.952,101.8769,101.9332,5858.0
2016-10-31 13:10:00,108.59,108.61,108.54,108.57,8758.0,101.9238,101.9426,101.8769,101.905,8758.0
2016-10-31 13:20:00,108.6,108.61,108.54,108.56,8223.0,101.9332,101.9426,101.8769,101.8956,8223.0
2016-10-31 13:30:00,108.56,108.62,108.56,108.59,10705.0,101.8956,101.952,101.8956,101.9238,10705.0
2016-10-31 13:40:00,108.59,108.62,108.56,108.6,11067.0,101.9238,101.952,101.8956,101.9332,11067.0
2016-10-31 13:50:00,108.6,108.61,108.45,108.48,18744.0,101.9332,101.9426,101.7924,101.8205,18744.0
2016-10-31 14:00:00,108.49,108.56,108.48,108.48,9342.0,101.8299,101.8956,101.8205,101.8205,9342.0
2016-10-31 14:10:00,108.49,108.54,108.42,108.47,25218.0,101.8299,101.8769,101.7642,101.8112,25218.0
2016-10-31 14:20:00,108.47,108.54,108.46,108.5,11626.0,101.8112,101.8769,101.8018,101.8393,11626.0
2016-10-31 14:30:00,108.49,108.61,108.46,108.58,10084.0,101.8299,101.9426,101.8018,101.9144,10084.0
2016-10-31 14:40:00,108.58,108.59,108.5,108.51,9909.0,101.9144,101.9238,101.8393,101.8487,9909.0
2016-10-31 14:50:00,108.51,108.56,108.46,108.49,12079.0,101.8487,101.8956,101.8018,101.8299,12079.0
2016-10-31 15:00:00,108.49,108.6,108.45,108.57,21662.0,101.8299,101.9332,101.7924,101.905,21662.0
2016-10-31 15:10:00,108.57,108.61,108.53,108.53,23284.0,101.905,101.9426,101.8675,101.8675,23284.0
2016-10-31 15:20:00,108.53,108.64,108.53,108.61,32468.0,101.8675,101.9707,101.8675,101.9426,32468.0
2016-10-31 15:30:00,108.6,108.65,108.54,108.6,34095.0,101.9332,101.9801,101.8769,101.9332,34095.0
2016-10-31 15:40:00,108.6,108.81,108.54,108.77,51406.0,101.9332,102.1303,101.8769,102.0927,51406.0
2016-10-31 15:50:00,108.76,108.85,108.71,108.74,158564.0,102.0834,102.1678,102.0364,102.0646,158564.0
2016-11-01 09:30:00,109.03,109.19,108.38,108.46,13093.0,102.3368,102.487,101.7267,101.8018,13093.0
2016-11-01 09:40:00,108.39,108.39,108.14,108.23,12723.0,101.7361,101.7361,101.5014,101.5859,12723.0
2016-11-01 09:50:00,108.22,108.23,108.05,108.11,11664.0,101.5765,101.5859,101.4169,101.4733,11664.0
2016-11-01 10:00:00,108.12,108.15,107.94,107.98,8239.0,101.4826,101.5108,101.3137,101.3512,8239.0
2016-11-01 10:10:00,107.96,107.99,107.66,107.73,19172.0,101.3325,101.3606,101.0509,101.1166,19172.0
2016-11-01 10:20:00,107.73,107.85,107.71,107.75,11682.0,101.1166,101.2292,101.0978,101.1354,11682.0
2016-11-01 10:30:00,107.73,107.85,107.58,107.58,10715.0,101.1166,101.2292,100.9758,100.9758,10715.0
2016-11-01 10:40:00,107.56,107.62,107.36,107.56,10912.0,100.957,101.0133,100.7693,100.957,10912.0
2016-11-01 10:50:00,107.53,107.7,107.49,107.7,11689.0,100.9289,101.0884,100.8913,101.0884,11689.0
2016-11-01 11:00:00,107.7,107.82,107.69,107.77,9609.0,101.0884,101.2011,101.079,101.1541,9609.0
2016-11-01 11:10:00,107.77,107.77,107.65,107.67,8289.0,101.1541,101.1541,101.0415,101.0603,8289.0
2016-11-01 11:20:00,107.64,107.64,107.51,107.56,10953.0,101.0321,101.0321,100.9101,100.957,10953.0
2016-11-01 11:30:00,107.5,107.54,107.42,107.54,11927.0,100.9007,100.9382,100.8256,100.9382,11927.0
2016-11-01 11:40:00,107.54,107.62,107.49,107.57,11728.0,100.9382,101.0133,100.8913,100.9664,11728.0
2016-11-01 11:50:00,107.55,107.56,107.33,107.38,8360.0,100.9476,100.957,100.7411,100.7881,8360.0
2016-11-01 12:00:00,107.38,107.38,107.17,107.19,7559.0,100.7881,100.7881,100.591,100.6097,7559.0
2016-11-01 12:10:00,107.15,107.21,107.06,107.12,8795.0,100.5722,100.6285,100.4877,100.544,8795.0
2016-11-01 12:20:00,107.15,107.22,107.1,107.15,7794.0,100.5722,100.6379,100.5253,100.5722,7794.0
2016-11-01 12:30:00,107.14,107.32,107.14,107.23,4400.0,100.5628,100.7318,100.5628,100.6473,4400.0
2016-11-01 12:40:00,107.24,107.25,107.09,107.11,5400.0,100.6567,100.6661,100.5159,100.5346,5400.0
2016-11-01 12:50:00,107.1,107.19,107.08,107.17,4680.0,100.5253,100.6097,100.5065,100.591,4680.0
2016-11-01 13:00:00,107.17,107.2,107.11,107.2,9864.0,100.591,100.6191,100.5346,100.6191,9864.0
2016-11-01 13:10:00,107.16,107.33,107.09,107.11,15238.0,100.5816,100.7411,100.5159,100.5346,15238.0
2016-11-01 13:20:00,107.11,107.16,106.97,107.14,14343.0,100.5346,100.5816,100.4032,100.5628,14343.0
2016-11-01 13:30:00,107.14,107.14,107.04,107.11,6420.0,100.5628,100.5628,100.4689,100.5346,6420.0
2016-11-01 13:40:00,107.07,107.08,106.83,106.9,7150.0,100.4971,100.5065,100.2718,100.3375,7150.0
2016-11-01 13:50:00,106.9,107.01,106.9,106.94,6740.0,100.3375,100.4408,100.3375,100.3751,6740.0
2016-11-01 14:00:00,106.92,106.96,106.86,106.96,12261.0,100.3563,100.3939,100.3,100.3939,12261.0
2016-11-01 14:10:00,106.92,106.95,106.63,106.71,14256.0,100.3563,100.3845,100.0841,100.1592,14256.0
2016-11-01 14:20:00,106.73,107.04,106.7,107.0,12746.0,100.178,100.4689,100.1498,100.4314,12746.0
2016-11-01 14:30:00,107.01,107.17,106.97,107.14,13543.0,100.4408,100.591,100.4032,100.5628,13543.0
2016-11-01 14:40:00,107.15,107.16,106.95,106.98,12451.0,100.5722,100.5816,100.3845,100.4126,12451.0
2016-11-01 14:50:00,106.99,107.09,106.81,106.96,34049.0,100.422,100.5159,100.2531,100.3939,34049.0
2016-11-01 15:00:00,106.94,107.0,106.84,106.95,18653.0,100.3751,100.4314,100.2812,100.3845,18653.0
2016-11-01 15:10:00,106.93,107.17,106.91,107.17,33674.0,100.3657,100.591,100.3469,100.591,33674.0
2016-11-01 15:20:00,107.17,107.35,107.14,107.34,38216.0,100.591,100.7599,100.5628,100.7505,38216.0
2016-11-01 15:30:00,107.34,107.57,107.26,107.57,95139.0,100.7505,100.9664,100.6754,100.9664,95139.0
2016-11-01 15:40:00,107.59,107.61,107.37,107.46,61887.0,100.9852,101.004,100.7787,100.8632,61887.0
2016-11-01 15:50:00,107.45,107.46,107.33,107.39,117130.0,100.8538,100.8632,100.7411,100.7975,117130.0
2016-11-02 09:30:00,107.41,107.64,106.78,106.99,35751.0,100.8162,101.0321,100.2249,100.422,35751.0
2016-11-02 09:40:00,106.91,107.03,106.57,106.98,25090.0,100.3469,100.4596,100.0278,100.4126,25090.0
2016-11-02 09:50:00,107.02,107.18,107.01,107.09,8303.0,100.4502,100.6003,100.4408,100.5159,8303.0
2016-11-02 10:00:00,107.03,107.03,106.83,106.98,17498.0,100.4596,100.4596,100.2718,100.4126,17498.0
2016-11-02 10:10:00,107.02,107.17,106.94,106.99,8511.0,100.4502,100.591,100.3751,100.422,8511.0
2016-11-02 10:20:00,107.0,107.15,107.0,107.1,11451.0,100.4314,100.5722,100.4314,100.5253,11451.0
2016-11-02 10:30:00,107.14,107.14,106.97,107.08,16382.0,100.5628,100.5628,100.4032,100.5065,16382.0
2016-11-02 10:40:00,107.06,107.1,106.84,107.07,14848.0,100.4877,100.5253,100.2812,100.4971,14848.0
2016-11-02 10:50:00,107.06,107.11,106.98,106.99,8376.0,100.4877,100.5346,100.4126,100.422,8376.0
2016-11-02 11:00:00,107.04,107.12,106.93,107.0,13131.0,100.4689,100.544,100.3657,100.4314,13131.0
2016-11-02 11:10:00,107.0,107.22,107.0,107.17,16597.0,100.4314,100.6379,100.4314,100.591,16597.0
2016-11-02 11:20:00,107.14,107.14,106.93,106.94,13217.0,100.5628,100.5628,100.3657,100.3751,13217.0
2016-11-02 11:30:00,106.92,106.92,106.72,106.79,13393.0,100.3563,100.3563,100.1686,100.2343,13393.0
2016-11-02 11:40:00,106.79,106.98,106.78,106.88,32789.0,100.2343,100.4126,100.2249,100.3188,32789.0
2016-11-02 11:50:00,106.88,106.92,106.81,106.87,8890.0,100.3188,100.3563,100.2531,100.3094,8890.0
2016-11-02 12:00:00,106.87,106.9,106.76,106.9,8900.0,100.3094,100.3375,100.2061,100.3375,8900.0
2016-11-02 12:10:00,106.9,106.97,106.79,106.8,7000.0,100.3375,100.4032,100.2343,100.2437,7000.0
2016-11-02 12:20:00,106.78,106.84,106.71,106.76,9515.0,100.2249,100.2812,100.1592,100.2061,9515.0
2016-11-02 12:30:00,106.75,106.77,106.65,106.72,5583.0,100.1967,100.2155,100.1029,100.1686,5583.0
2016-11-02 12:40:00,106.72,106.77,106.71,106.73,5539.0,100.1686,100.2155,100.1592,100.178,5539.0
2016-11-02 12:50:00,106.73,106.75,106.64,106.67,7126.0,100.178,100.1967,100.0935,100.1217,7126.0
2016-11-02 13:00:00,106.71,106.73,106.44,106.52,11806.0,100.1592,100.178,99.9058,99.9809,11806.0
2016-11-02 13:10:00,106.53,106.53,106.32,106.36,12116.0,99.9903,99.9903,99.7931,99.8307,12116.0
2016-11-02 13:20:00,106.37,106.58,106.37,106.53,12626.0,99.8401,100.0372,99.8401,99.9903,12626.0
2016-11-02 13:30:00,106.53,106.59,106.5,106.54,18314.0,99.9903,100.0466,99.9621,99.9996,18314.0
2016-11-02 13:40:00,106.56,106.61,106.46,106.49,17898.0,100.0184,100.0653,99.9245,99.9527,17898.0
2016-11-02 13:50:00,106.5,106.59,106.48,106.56,12641.0,99.9621,100.0466,99.9433,100.0184,12641.0
2016-11-02 14:00:00,106.54,106.64,106.03,106.07,30329.0,99.9996,100.0935,99.5209,99.5585,30329.0
2016-11-02 14:10:00,106.08,106.49,106.08,106.49,29940.0,99.5679,99.9527,99.5679,99.9527,29940.0
2016-11-02 14:20:00,106.54,106.66,106.38,106.52,25898.0,99.9996,100.1123,99.8495,99.9809,25898.0
2016-11-02 14:30:00,106.54,106.65,106.45,106.56,15884.0,99.9996,100.1029,99.9152,100.0184,15884.0
2016-11-02 14:40:00,106.55,106.6,106.41,106.42,19104.0,100.009,100.056,99.8776,99.887,19104.0
2016-11-02 14:50:00,106.43,106.48,106.25,106.4,21010.0,99.8964,99.9433,99.7274,99.8682,21010.0
2016-11-02 15:00:00,106.36,106.41,106.3,106.35,27475.0,99.8307,99.8776,99.7744,99.8213,27475.0
2016-11-02 15:10:00,106.35,106.38,106.26,106.33,23159.0,99.8213,99.8495,99.7368,99.8025,23159.0
2016-11-02 15:20:00,106.33,106.58,106.33,106.53,29964.0,99.8025,100.0372,99.8025,99.9903,29964.0
2016-11-02 15:30:00,106.53,106.53,106.38,106.38,31404.0,99.9903,99.9903,99.8495,99.8495,31404.0
2016-11-02 15:40:00,106.39,106.47,106.25,106.33,56443.0,99.8588,99.9339,99.7274,99.8025,56443.0
2016-11-02 15:50:00,106.34,106.37,106.16,106.2,130976.0,99.8119,99.8401,99.643,99.6805,130976.0
2016-11-03 09:30:00,108.4,108.4,106.46,106.77,27008.0,101.7455,101.7455,99.9245,100.2155,27008.0
2016-11-03 09:40:00,106.77,106.77,106.06,106.1,27618.0,100.2155,100.2155,99.5491,99.5866,27618.0
2016-11-03 09:50:00,106.15,106.19,105.94,106.08,30813.0,99.6336,99.6711,99.4365,99.5679,30813.0
2016-11-03 10:00:00,106.09,106.23,105.98,106.22,16466.0,99.5773,99.7087,99.474,99.6993,16466.0
2016-11-03 10:10:00,106.21,106.47,106.2,106.36,9779.0,99.6899,99.9339,99.6805,99.8307,9779.0
2016-11-03 10:20:00,106.4,106.56,106.4,106.46,28042.0,99.8682,100.0184,99.8682,99.9245,28042.0
2016-11-03 10:30:00,106.47,106.59,106.4,106.53,25268.0,99.9339,100.0466,99.8682,99.9903,25268.0
2016-11-03 10:40:00,106.49,106.58,106.45,106.52,10772.0,99.9527,100.0372,99.9152,99.9809,10772.0
2016-11-03 10:50:00,106.51,106.53,106.22,106.29,10600.0,99.9715,99.9903,99.6993,99.765,10600.0
2016-11-03 11:00:00,106.27,106.39,106.22,106.37,18168.0,99.7462,99.8588,99.6993,99.8401,18168.0
2016-11-03 11:10:00,106.37,106.52,106.37,106.52,11370.0,99.8401,99.9809,99.8401,99.9809,11370.0
2016-11-03 11:20:00,106.52,106.52,106.32,106.35,17148.0,99.9809,99.9809,99.7931,99.8213,17148.0
2016-11-03 11:30:00,106.38,106.4,106.22,106.32,8695.0,99.8495,99.8682,99.6993,99.7931,8695.0
2016-11-03 11:40:00,106.3,106.4,106.18,106.36,9047.0,99.7744,99.8682,99.6617,99.8307,9047.0
2016-11-03 11:50:00,106.4,106.42,106.21,106.21,13158.0,99.8682,99.887,99.6899,99.6899,13158.0
2016-11-03 12:00:00,106.21,106.24,105.95,106.03,14499.0,99.6899,99.7181,99.4459,99.5209,14499.0
2016-11-03 12:10:00,106.07,106.07,105.95,106.04,7673.0,99.5585,99.5585,99.4459,99.5303,7673.0
2016-11-03 12:20:00,106.02,106.16,105.94,106.02,7450.0,99.5116,99.643,99.4365,99.5116,7450.0
2016-11-03 12:30:00,106.04,106.04,105.93,105.99,10347.0,99.5303,99.5303,99.4271,99.4834,10347.0
2016-11-03 12:40:00,106.0,106.06,105.9,105.91,20160.0,99.4928,99.5491,99.3989,99.4083,20160.0
2016-11-03 12:50:00,105.91,106.06,105.9,106.05,16264.0,99.4083,99.5491,99.3989,99.5397,16264.0
2016-11-03 13:00:00,106.02,106.04,105.9,105.97,11946.0,99.5116,99.5303,99.3989,99.4646,11946.0
2016-11-03 13:10:00,105.99,106.02,105.86,105.94,6821.0,99.4834,99.5116,99.3614,99.4365,6821.0
2016-11-03 13:20:00,105.94,106.12,105.94,106.1,12802.0,99.4365,99.6054,99.4365,99.5866,12802.0
2016-11-03 13:30:00,106.04,106.06,105.89,105.94,5794.0,99.5303,99.5491,99.3895,99.4365,5794.0
2016-11-03 13:40:00,105.91,105.95,105.77,105.84,15282.0,99.4083,99.4459,99.2769,99.3426,15282.0
2016-11-03 13:50:00,105.82,105.86,105.71,105.75,18923.0,99.3238,99.3614,99.2206,99.2581,18923.0
2016-11-03 14:00:00,105.76,105.8,105.73,105.78,18484.0,99.2675,99.3051,99.2394,99.2863,18484.0
2016-11-03 14:10:00,105.81,105.93,105.8,105.83,13307.0,99.3145,99.4271,99.3051,99.3332,13307.0
2016-11-03 14:20:00,105.84,105.96,105.82,105.92,9749.0,99.3426,99.4552,99.3238,99.4177,9749.0
2016-11-03 14:30:00,105.91,105.97,105.85,105.87,19544.0,99.4083,99.4646,99.352,99.3708,19544.0
2016-11-03 14:40:00,105.87,105.9,105.81,105.9,13040.0,99.3708,99.3989,99.3145,99.3989,13040.0
2016-11-03 14:50:00,105.93,106.0,105.89,105.97,17436.0,99.4271,99.4928,99.3895,99.4646,17436.0
2016-11-03 15:00:00,105.97,105.97,105.81,105.87,34011.0,99.4646,99.4646,99.3145,99.3708,34011.0
2016-11-03 15:10:00,105.87,105.94,105.78,105.82,24987.0,99.3708,99.4365,99.2863,99.3238,24987.0
2016-11-03 15:20:00,105.82,105.9,105.78,105.79,25605.0,99.3238,99.3989,99.2863,99.2957,25605.0
2016-11-03 15:30:00,105.79,105.8,105.6,105.68,43140.0,99.2957,99.3051,99.1173,99.1924,43140.0
2016-11-03 15:40:00,105.66,105.68,105.5,105.5,56051.0,99.1737,99.1924,99.0235,99.0235,56051.0
2016-11-03 15:50:00,105.5,105.64,105.48,105.6,102474.0,99.0235,99.1549,99.0047,99.1173,102474.0
2016-11-04 09:30:00,104.61,106.21,104.56,106.02,78441.0,98.1881,99.6899,98.1412,99.5116,78441.0
2016-11-04 09:40:00,106.04,106.04,105.58,105.59,18205.0,99.5303,99.5303,99.0986,99.108,18205.0
2016-11-04 09:50:00,105.62,105.81,105.31,105.51,21020.0,99.1361,99.3145,98.8451,99.0329,21020.0
2016-11-04 10:00:00,105.5,105.6,105.38,105.38,18180.0,99.0235,99.1173,98.9108,98.9108,18180.0
2016-11-04 10:10:00,105.39,105.64,105.37,105.64,17702.0,98.9202,99.1549,98.9015,99.1549,17702.0
2016-11-04 10:20:00,105.63,105.76,105.58,105.7,4919.0,99.1455,99.2675,99.0986,99.2112,4919.0
2016-11-04 10:30:00,105.7,105.96,105.65,105.8,23116.0,99.2112,99.4552,99.1643,99.3051,23116.0
2016-11-04 10:40:00,105.79,105.81,105.44,105.45,8542.0,99.2957,99.3145,98.9672,98.9766,8542.0
2016-11-04 10:50:00,105.43,105.54,105.4,105.5,18244.0,98.9578,99.061,98.9296,99.0235,18244.0
2016-11-04 11:00:00,105.49,105.87,105.47,105.65,17853.0,99.0141,99.3708,98.9953,99.1643,17853.0
2016-11-04 11:10:00,105.62,105.9,105.58,105.88,12688.0,99.1361,99.3989,99.0986,99.3802,12688.0
2016-11-04 11:20:00,105.92,106.04,105.84,106.0,16964.0,99.4177,99.5303,99.3426,99.4928,16964.0
2016-11-04 11:30:00,105.9,105.93,105.71,105.72,11272.0,99.3989,99.4271,99.2206,99.23,11272.0
2016-11-04 11:40:00,105.73,105.84,105.71,105.81,5664.0,99.2394,99.3426,99.2206,99.3145,5664.0
2016-11-04 11:50:00,105.82,105.95,105.79,105.91,4650.0,99.3238,99.4459,99.2957,99.4083,4650.0
2016-11-04 12:00:00,105.96,106.03,105.89,105.93,11242.0,99.4552,99.5209,99.3895,99.4271,11242.0
2016-11-04 12:10:00,105.98,106.18,105.98,106.17,7081.0,99.474,99.6617,99.474,99.6524,7081.0
2016-11-04 12:20:00,106.12,106.18,106.04,106.11,3500.0,99.6054,99.6617,99.5303,99.596,3500.0
2016-11-04 12:30:00,106.12,106.19,106.11,106.12,6943.0,99.6054,99.6711,99.596,99.6054,6943.0
2016-11-04 12:40:00,106.1,106.22,106.09,106.22,5278.0,99.5866,99.6993,99.5773,99.6993,5278.0
2016-11-04 12:50:00,106.25,106.25,106.13,106.21,3501.0,99.7274,99.7274,99.6148,99.6899,3501.0
2016-11-04 13:00:00,106.2,106.32,106.1,106.32,12990.0,99.6805,99.7931,99.5866,99.7931,12990.0
2016-11-04 13:10:00,106.31,106.36,106.27,106.27,10782.0,99.7838,99.8307,99.7462,99.7462,10782.0
2016-11-04 13:20:00,106.27,106.29,106.18,106.19,16932.0,99.7462,99.765,99.6617,99.6711,16932.0
2016-11-04 13:30:00,106.2,106.35,106.19,106.22,13007.0,99.6805,99.8213,99.6711,99.6993,13007.0
2016-11-04 13:40:00,106.24,106.26,106.07,106.11,7420.0,99.7181,99.7368,99.5585,99.596,7420.0
2016-11-04 13:50:00,106.08,106.09,105.99,106.03,5809.0,99.5679,99.5773,99.4834,99.5209,5809.0
2016-11-04 14:00:00,106.02,106.02,105.82,105.82,12263.0,99.5116,99.5116,99.3238,99.3238,12263.0
2016-11-04 14:10:00,105.83,106.03,105.83,105.99,5062.0,99.3332,99.5209,99.3332,99.4834,5062.0
2016-11-04 14:20:00,105.93,105.99,105.9,105.9,11498.0,99.4271,99.4834,99.3989,99.3989,11498.0
2016-11-04 14:30:00,105.9,105.92,105.69,105.74,20888.0,99.3989,99.4177,99.2018,99.2487,20888.0
2016-11-04 14:40:00,105.75,105.86,105.68,105.68,16791.0,99.2581,99.3614,99.1924,99.1924,16791.0
2016-11-04 14:50:00,105.7,105.76,105.67,105.72,13946.0,99.2112,99.2675,99.183,99.23,13946.0
2016-11-04 15:00:00,105.7,105.7,105.6,105.64,14225.0,99.2112,99.2112,99.1173,99.1549,14225.0
2016-11-04 15:10:00,105.62,105.78,105.6,105.67,18099.0,99.1361,99.2863,99.1173,99.183,18099.0
2016-11-04 15:20:00,105.68,105.77,105.67,105.7,16398.0,99.1924,99.2769,99.183,99.2112,16398.0
2016-11-04 15:30:00,105.7,105.71,105.51,105.62,35885.0,99.2112,99.2206,99.0329,99.1361,35885.0
2016-11-04 15:40:00,105.6,105.6,105.42,105.46,31615.0,99.1173,99.1173,98.9484,98.9859,31615.0
2016-11-04 15:50:00,105.45,105.45,105.27,105.28,113585.0,98.9766,98.9766,98.8076,98.817,113585.0
2016-11-07 09:30:00,106.6,107.15,106.37,107.15,44711.0,100.056,100.5722,99.8401,100.5722,44711.0
2016-11-07 09:40:00,107.21,107.27,106.96,106.96,34329.0,100.6285,100.6848,100.3939,100.3939,34329.0
2016-11-07 09:50:00,107.0,107.15,106.86,107.06,26639.0,100.4314,100.5722,100.3,100.4877,26639.0
2016-11-07 10:00:00,107.07,107.1,106.95,107.05,23382.0,100.4971,100.5253,100.3845,100.4783,23382.0
2016-11-07 10:10:00,107.05,107.24,107.02,107.24,29062.0,100.4783,100.6567,100.4502,100.6567,29062.0
2016-11-07 10:20:00,107.24,107.35,107.21,107.34,20834.0,100.6567,100.7599,100.6285,100.7505,20834.0
2016-11-07 10:30:00,107.34,107.4,107.27,107.32,23372.0,100.7505,100.8068,100.6848,100.7318,23372.0
2016-11-07 10:40:00,107.35,107.55,107.32,107.53,24085.0,100.7599,100.9476,100.7318,100.9289,24085.0
2016-11-07 10:50:00,107.52,107.81,107.5,107.76,23969.0,100.9195,101.1917,100.9007,101.1447,23969.0
2016-11-07 11:00:00,107.76,107.81,107.67,107.81,13038.0,101.1447,101.1917,101.0603,101.1917,13038.0
2016-11-07 11:10:00,107.79,107.92,107.77,107.81,20740.0,101.1729,101.2949,101.1541,101.1917,20740.0
2016-11-07 11:20:00,107.8,107.8,107.71,107.75,10362.0,101.1823,101.1823,101.0978,101.1354,10362.0
2016-11-07 11:30:00,107.75,107.79,107.65,107.66,13243.0,101.1354,101.1729,101.0415,101.0509,13243.0
2016-11-07 11:40:00,107.69,107.74,107.65,107.7,15059.0,101.079,101.126,101.0415,101.0884,15059.0
2016-11-07 11:50:00,107.71,107.79,107.66,107.79,7332.0,101.0978,101.1729,101.0509,101.1729,7332.0
2016-11-07 12:00:00,107.8,107.98,107.77,107.92,7547.0,101.1823,101.3512,101.1541,101.2949,7547.0
2016-11-07 12:10:00,107.89,107.96,107.84,107.87,7422.0,101.2668,101.3325,101.2198,101.248,7422.0
2016-11-07 12:20:00,107.87,107.9,107.83,107.9,10924.0,101.248,101.2761,101.2104,101.2761,10924.0
2016-11-07 12:30:00,107.94,107.94,107.86,107.86,10520.0,101.3137,101.3137,101.2386,101.2386,10520.0
2016-11-07 12:40:00,107.87,107.95,107.85,107.85,8720.0,101.248,101.3231,101.2292,101.2292,8720.0
2016-11-07 12:50:00,107.86,107.91,107.81,107.91,9709.0,101.2386,101.2855,101.1917,101.2855,9709.0
2016-11-07 13:00:00,107.92,107.99,107.88,107.91,7656.0,101.2949,101.3606,101.2574,101.2855,7656.0
2016-11-07 13:10:00,107.93,107.95,107.91,107.94,6812.0,101.3043,101.3231,101.2855,101.3137,6812.0
2016-11-07 13:20:00,107.93,107.94,107.8,107.81,9964.0,101.3043,101.3137,101.1823,101.1917,9964.0
2016-11-07 13:30:00,107.82,107.94,107.82,107.89,6168.0,101.2011,101.3137,101.2011,101.2668,6168.0
2016-11-07 13:40:00,107.9,107.98,107.88,107.92,14322.0,101.2761,101.3512,101.2574,101.2949,14322.0
2016-11-07 13:50:00,107.91,107.98,107.81,107.98,12004.0,101.2855,101.3512,101.1917,101.3512,12004.0
2016-11-07 14:00:00,107.96,107.96,107.76,107.81,12508.0,101.3325,101.3325,101.1447,101.1917,12508.0
2016-11-07 14:10:00,107.81,107.95,107.81,107.94,11122.0,101.1917,101.3231,101.1917,101.3137,11122.0
2016-11-07 14:20:00,107.96,107.96,107.84,107.86,9883.0,101.3325,101.3325,101.2198,101.2386,9883.0
2016-11-07 14:30:00,107.85,107.9,107.81,107.82,10295.0,101.2292,101.2761,101.1917,101.2011,10295.0
2016-11-07 14:40:00,107.81,107.81,107.69,107.69,9955.0,101.1917,101.1917,101.079,101.079,9955.0
2016-11-07 14:50:00,107.68,107.71,107.63,107.65,9285.0,101.0697,101.0978,101.0227,101.0415,9285.0
2016-11-07 15:00:00,107.67,107.68,107.4,107.41,51183.0,101.0603,101.0697,100.8068,100.8162,51183.0
2016-11-07 15:10:00,107.43,107.5,107.38,107.47,46479.0,100.835,100.9007,100.7881,100.8725,46479.0
2016-11-07 15:20:00,107.45,107.53,107.43,107.52,31241.0,100.8538,100.9289,100.835,100.9195,31241.0
2016-11-07 15:30:00,107.54,107.63,107.45,107.61,36872.0,100.9382,101.0227,100.8538,101.004,36872.0
2016-11-07 15:40:00,107.61,107.88,107.54,107.88,42500.0,101.004,101.2574,100.9382,101.2574,42500.0
2016-11-07 15:50:00,107.9,107.98,107.79,107.87,104910.0,101.2761,101.3512,101.1729,101.248,104910.0
2016-11-08 09:30:00,107.94,108.09,107.36,107.85,29372.0,101.3137,101.4545,100.7693,101.2292,29372.0
2016-11-08 09:40:00,107.87,108.14,107.85,107.85,6453.0,101.248,101.5014,101.2292,101.2292,6453.0
2016-11-08 09:50:00,107.89,108.01,107.71,108.01,5150.0,101.2668,101.3794,101.0978,101.3794,5150.0
2016-11-08 10:00:00,108.05,108.27,108.05,108.27,6316.0,101.4169,101.6234,101.4169,101.6234,6316.0
2016-11-08 10:10:00,108.26,108.3,108.06,108.21,8535.0,101.614,101.6516,101.4263,101.5671,8535.0
2016-11-08 10:20:00,108.23,108.37,108.21,108.35,6884.0,101.5859,101.7173,101.5671,101.6985,6884.0
2016-11-08 10:30:00,108.32,108.51,108.32,108.44,7464.0,101.6704,101.8487,101.6704,101.783,7464.0
2016-11-08 10:40:00,108.44,108.44,108.19,108.21,7900.0,101.783,101.783,101.5483,101.5671,7900.0
2016-11-08 10:50:00,108.2,108.27,108.14,108.27,9301.0,101.5577,101.6234,101.5014,101.6234,9301.0
2016-11-08 11:00:00,108.25,108.33,108.19,108.31,3659.0,101.6047,101.6798,101.5483,101.661,3659.0
2016-11-08 11:10:00,108.32,108.63,108.29,108.62,4247.0,101.6704,101.9613,101.6422,101.952,4247.0
2016-11-08 11:20:00,108.67,108.68,108.5,108.52,7249.0,101.9989,102.0083,101.8393,101.8581,7249.0
2016-11-08 11:30:00,108.48,108.53,108.39,108.4,13858.0,101.8205,101.8675,101.7361,101.7455,13858.0
2016-11-08 11:40:00,108.43,108.46,108.36,108.45,3800.0,101.7736,101.8018,101.7079,101.7924,3800.0
2016-11-08 11:50:00,108.45,108.51,108.31,108.36,9198.0,101.7924,101.8487,101.661,101.7079,9198.0
2016-11-08 12:00:00,108.41,108.59,108.41,108.54,8921.0,101.7548,101.9238,101.7548,101.8769,8921.0
2016-11-08 12:10:00,108.6,108.9,108.57,108.81,6133.0,101.9332,102.2148,101.905,102.1303,6133.0
2016-11-08 12:20:00,108.77,108.83,108.73,108.75,7091.0,102.0927,102.1491,102.0552,102.074,7091.0
2016-11-08 12:30:00,108.78,108.79,108.69,108.76,7675.0,102.1021,102.1115,102.0177,102.0834,7675.0
2016-11-08 12:40:00,108.76,108.8,108.69,108.77,14710.0,102.0834,102.1209,102.0177,102.0927,14710.0
2016-11-08 12:50:00,108.79,108.91,108.79,108.88,8814.0,102.1115,102.2241,102.1115,102.196,8814.0
2016-11-08 13:00:00,108.88,108.93,108.53,108.57,27397.0,102.196,102.2429,101.8675,101.905,27397.0
2016-11-08 13:10:00,108.58,108.68,108.5,108.54,30635.0,101.9144,102.0083,101.8393,101.8769,30635.0
2016-11-08 13:20:00,108.57,108.6,108.49,108.53,5824.0,101.905,101.9332,101.8299,101.8675,5824.0
2016-11-08 13:30:00,108.52,108.73,108.51,108.67,8327.0,101.8581,102.0552,101.8487,101.9989,8327.0
2016-11-08 13:40:00,108.68,108.74,108.64,108.7,9652.0,102.0083,102.0646,101.9707,102.027,9652.0
2016-11-08 13:50:00,108.71,108.8,108.69,108.71,7700.0,102.0364,102.1209,102.0177,102.0364,7700.0
2016-11-08 14:00:00,108.74,108.77,108.61,108.61,10672.0,102.0646,102.0927,101.9426,101.9426,10672.0
2016-11-08 14:10:00,108.61,108.62,108.36,108.4,8946.0,101.9426,101.952,101.7079,101.7455,8946.0
2016-11-08 14:20:00,108.35,108.55,108.32,108.51,8074.0,101.6985,101.8862,101.6704,101.8487,8074.0
2016-11-08 14:30:00,108.51,108.51,108.26,108.37,7173.0,101.8487,101.8487,101.614,101.7173,7173.0
2016-11-08 14:40:00,108.37,108.37,108.22,108.34,8637.0,101.7173,101.7173,101.5765,101.6891,8637.0
2016-11-08 14:50:00,108.35,108.5,108.34,108.36,12742.0,101.6985,101.8393,101.6891,101.7079,12742.0
2016-11-08 15:00:00,108.34,108.42,108.19,108.42,16682.0,101.6891,101.7642,101.5483,101.7642,16682.0
2016-11-08 15:10:00,108.37,108.46,108.27,108.33,19234.0,101.7173,101.8018,101.6234,101.6798,19234.0
2016-11-08 15:20:00,108.38,108.44,108.37,108.42,19372.0,101.7267,101.783,101.7173,101.7642,19372.0
2016-11-08 15:30:00,108.41,108.55,108.38,108.52,33301.0,101.7548,101.8862,101.7267,101.8581,33301.0
2016-11-08 15:40:00,108.53,108.62,108.43,108.58,50865.0,101.8675,101.952,101.7736,101.9144,50865.0
2016-11-08 15:50:00,108.58,108.61,108.2,108.35,147600.0,101.9144,101.9426,101.5577,101.6985,147600.0
2016-11-09 09:30:00,104.27,105.69,103.22,104.91,103514.0,97.869,99.2018,96.8834,98.4697,103514.0
2016-11-09 09:40:00,104.95,107.29,104.9,107.26,60915.0,98.5072,100.7036,98.4603,100.6754,60915.0
2016-11-09 09:50:00,107.27,107.81,106.9,106.92,72498.0,100.6848,101.1917,100.3375,100.3563,72498.0
2016-11-09 10:00:00,106.83,106.87,106.25,106.38,42516.0,100.2718,100.3094,99.7274,99.8495,42516.0
2016-11-09 10:10:00,106.39,106.66,106.18,106.19,29779.0,99.8588,100.1123,99.6617,99.6711,29779.0
2016-11-09 10:20:00,106.19,106.72,106.16,106.7,37866.0,99.6711,100.1686,99.643,100.1498,37866.0
2016-11-09 10:30:00,106.69,106.75,106.4,106.57,34493.0,100.1404,100.1967,99.8682,100.0278,34493.0
2016-11-09 10:40:00,106.56,106.78,106.38,106.45,18502.0,100.0184,100.2249,99.8495,99.9152,18502.0
2016-11-09 10:50:00,106.46,106.91,106.45,106.73,17773.0,99.9245,100.3469,99.9152,100.178,17773.0
2016-11-09 11:00:00,106.76,106.81,106.5,106.56,22870.0,100.2061,100.2531,99.9621,100.0184,22870.0
2016-11-09 11:10:00,106.56,107.09,106.56,106.97,47875.0,100.0184,100.5159,100.0184,100.4032,47875.0
2016-11-09 11:20:00,106.98,107.31,106.87,107.31,64643.0,100.4126,100.7224,100.3094,100.7224,64643.0
2016-11-09 11:30:00,107.31,108.12,107.31,107.89,40485.0,100.7224,101.4826,100.7224,101.2668,40485.0
2016-11-09 11:40:00,107.82,108.07,107.65,108.02,29089.0,101.2011,101.4357,101.0415,101.3888,29089.0
2016-11-09 11:50:00,108.06,108.38,107.87,108.09,46930.0,101.4263,101.7267,101.248,101.4545,46930.0
2016-11-09 12:00:00,108.11,108.27,107.83,107.83,49796.0,101.4733,101.6234,101.2104,101.2104,49796.0
2016-11-09 12:10:00,107.83,108.29,107.77,108.15,27859.0,101.2104,101.6422,101.1541,101.5108,27859.0
2016-11-09 12:20:00,108.17,108.28,107.92,108.02,36180.0,101.5296,101.6328,101.2949,101.3888,36180.0
2016-11-09 12:30:00,108.01,108.27,107.93,107.97,24817.0,101.3794,101.6234,101.3043,101.3419,24817.0
2016-11-09 12:40:00,108.0,108.21,108.0,108.19,27740.0,101.37,101.5671,101.37,101.5483,27740.0
2016-11-09 12:50:00,108.21,108.54,108.12,108.51,21930.0,101.5671,101.8769,101.4826,101.8487,21930.0
2016-11-09 13:00:00,108.52,108.52,108.15,108.23,17344.0,101.8581,101.8581,101.5108,101.5859,17344.0
2016-11-09 13:10:00,108.25,108.68,108.21,108.43,26475.0,101.6047,102.0083,101.5671,101.7736,26475.0
2016-11-09 13:20:00,108.41,108.41,107.84,107.96,33488.0,101.7548,101.7548,101.2198,101.3325,33488.0
2016-11-09 13:30:00,107.9,108.44,107.83,108.43,16571.0,101.2761,101.783,101.2104,101.7736,16571.0
2016-11-09 13:40:00,108.41,108.74,108.37,108.71,17118.0,101.7548,102.0646,101.7173,102.0364,17118.0
2016-11-09 13:50:00,108.68,108.79,108.49,108.49,19928.0,102.0083,102.1115,101.8299,101.8299,19928.0
2016-11-09 14:00:00,108.47,108.77,108.37,108.71,30567.0,101.8112,102.0927,101.7173,102.0364,30567.0
2016-11-09 14:10:00,108.68,109.09,108.68,108.91,39200.0,102.0083,102.3931,102.0083,102.2241,39200.0
2016-11-09 14:20:00,108.91,109.22,108.91,109.15,27571.0,102.2241,102.5151,102.2241,102.4494,27571.0
2016-11-09 14:30:00,109.12,109.43,109.01,109.43,30377.0,102.4213,102.7122,102.318,102.7122,30377.0
2016-11-09 14:40:00,109.43,109.43,108.99,108.99,37751.0,102.7122,102.7122,102.2992,102.2992,37751.0
2016-11-09 14:50:00,109.01,109.06,108.78,108.96,25609.0,102.318,102.3649,102.1021,102.2711,25609.0
2016-11-09 15:00:00,108.98,109.38,108.98,109.34,71810.0,102.2899,102.6653,102.2899,102.6278,71810.0
2016-11-09 15:10:00,109.35,109.57,109.28,109.48,52062.0,102.6371,102.8436,102.5714,102.7592,52062.0
2016-11-09 15:20:00,109.51,109.57,109.36,109.39,53711.0,102.7873,102.8436,102.6465,102.6747,53711.0
2016-11-09 15:30:00,109.4,109.42,109.21,109.3,87182.0,102.6841,102.7028,102.5057,102.5902,87182.0
2016-11-09 15:40:00,109.32,109.42,109.07,109.24,121457.0,102.609,102.7028,102.3743,102.5339,121457.0
2016-11-09 15:50:00,109.26,109.44,109.24,109.36,124478.0,102.5527,102.7216,102.5339,102.6465,124478.0
2016-11-10 09:30:00,109.6,110.31,109.38,110.08,47827.0,102.8718,103.5382,102.6653,103.3223,47827.0
2016-11-10 09:40:00,110.19,110.58,110.19,110.39,16326.0,103.4256,103.7916,103.4256,103.6133,16326.0
2016-11-10 09:50:00,110.44,110.45,110.03,110.09,17169.0,103.6602,103.6696,103.2754,103.3317,17169.0
2016-11-10 10:00:00,110.03,110.07,109.41,109.41,13349.0,103.2754,103.3129,102.6935,102.6935,13349.0
2016-11-10 10:10:00,109.43,109.5,108.97,108.97,25345.0,102.7122,102.7779,102.2805,102.2805,25345.0
2016-11-10 10:20:00,108.93,109.21,108.22,108.29,22148.0,102.2429,102.5057,101.5765,101.6422,22148.0
2016-11-10 10:30:00,108.32,108.52,107.19,107.41,29139.0,101.6704,101.8581,100.6097,100.8162,29139.0
2016-11-10 10:40:00,107.38,108.54,107.38,108.32,35841.0,100.7881,101.8769,100.7881,101.6704,35841.0
2016-11-10 10:50:00,108.31,108.51,107.76,107.97,39132.0,101.661,101.8487,101.1447,101.3419,39132.0
2016-11-10 11:00:00,107.88,108.26,107.75,108.01,38277.0,101.2574,101.614,101.1354,101.3794,38277.0
2016-11-10 11:10:00,108.03,108.19,107.81,108.0,53134.0,101.3982,101.5483,101.1917,101.37,53134.0
2016-11-10 11:20:00,108.05,108.8,108.05,108.59,25053.0,101.4169,102.1209,101.4169,101.9238,25053.0
2016-11-10 11:30:00,108.7,108.73,108.22,108.39,14804.0,102.027,102.0552,101.5765,101.7361,14804.0
2016-11-10 11:40:00,108.44,109.1,108.36,108.65,39994.0,101.783,102.4025,101.7079,101.9801,39994.0
2016-11-10 11:50:00,108.65,108.77,108.1,108.35,11633.0,101.9801,102.0927,101.4639,101.6985,11633.0
2016-11-10 12:00:00,108.39,108.7,108.25,108.25,24047.0,101.7361,102.027,101.6047,101.6047,24047.0
2016-11-10 12:10:00,108.36,108.51,108.26,108.37,13992.0,101.7079,101.8487,101.614,101.7173,13992.0
2016-11-10 12:20:00,108.31,108.63,108.22,108.63,11980.0,101.661,101.9613,101.5765,101.9613,11980.0
2016-11-10 12:30:00,108.54,108.78,108.41,108.53,18821.0,101.8769,102.1021,101.7548,101.8675,18821.0
2016-11-10 12:40:00,108.55,108.75,108.22,108.75,12377.0,101.8862,102.074,101.5765,102.074,12377.0
2016-11-10 12:50:00,108.69,109.22,108.69,109.16,11913.0,102.0177,102.5151,102.0177,102.4588,11913.0
2016-11-10 13:00:00,109.16,109.39,108.99,109.39,11474.0,102.4588,102.6747,102.2992,102.6747,11474.0
2016-11-10 13:10:00,109.36,109.6,109.23,109.27,15744.0,102.6465,102.8718,102.5245,102.562,15744.0
2016-11-10 13:20:00,109.32,109.67,109.22,109.64,21415.0,102.609,102.9375,102.5151,102.9093,21415.0
2016-11-10 13:30:00,109.72,109.75,109.45,109.66,18737.0,102.9844,103.0126,102.731,102.9281,18737.0
2016-11-10 13:40:00,109.75,110.0,109.6,109.96,24640.0,103.0126,103.2472,102.8718,103.2097,24640.0
2016-11-10 13:50:00,109.9,110.0,109.69,109.74,17404.0,103.1534,103.2472,102.9563,103.0032,17404.0
2016-11-10 14:00:00,109.77,109.91,109.61,109.74,16842.0,103.0314,103.1628,102.8812,103.0032,16842.0
2016-11-10 14:10:00,109.74,109.87,109.36,109.45,17429.0,103.0032,103.1252,102.6465,102.731,17429.0
2016-11-10 14:20:00,109.49,109.69,109.37,109.65,31712.0,102.7685,102.9563,102.6559,102.9187,31712.0
2016-11-10 14:30:00,109.66,109.67,109.29,109.48,17697.0,102.9281,102.9375,102.5808,102.7592,17697.0
2016-11-10 14:40:00,109.51,109.82,109.5,109.68,17849.0,102.7873,103.0783,102.7779,102.9469,17849.0
2016-11-10 14:50:00,109.73,109.93,109.65,109.89,28973.0,102.9938,103.1815,102.9187,103.144,28973.0
2016-11-10 15:00:00,109.91,109.92,109.61,109.65,25095.0,103.1628,103.1721,102.8812,102.9187,25095.0
2016-11-10 15:10:00,109.62,109.68,109.47,109.6,24095.0,102.8906,102.9469,102.7498,102.8718,24095.0
2016-11-10 15:20:00,109.56,109.66,109.4,109.54,26370.0,102.8342,102.9281,102.6841,102.8155,26370.0
2016-11-10 15:30:00,109.5,109.5,109.14,109.25,44860.0,102.7779,102.7779,102.44,102.5433,44860.0
2016-11-10 15:40:00,109.24,109.28,109.08,109.27,57424.0,102.5339,102.5714,102.3837,102.562,57424.0
2016-11-10 15:50:00,109.29,109.29,109.12,109.21,131141.0,102.5808,102.5808,102.4213,102.5057,131141.0
2016-11-11 09:30:00,109.0,109.22,108.7,109.19,31589.0,102.3086,102.5151,102.027,102.487,31589.0
2016-11-11 09:40:00,109.16,109.93,109.16,109.79,40227.0,102.4588,103.1815,102.4588,103.0501,40227.0
2016-11-11 09:50:00,109.7,109.76,109.19,109.69,21626.0,102.9657,103.022,102.487,102.9563,21626.0
2016-11-11 10:00:00,109.72,110.22,109.45,110.13,60336.0,102.9844,103.4537,102.731,103.3693,60336.0
2016-11-11 10:10:00,110.13,110.54,109.94,110.02,44252.0,103.3693,103.7541,103.1909,103.266,44252.0
2016-11-11 10:20:00,110.03,110.4,109.75,109.92,87335.0,103.2754,103.6227,103.0126,103.1721,87335.0
2016-11-11 10:30:00,109.95,110.28,109.88,110.23,33333.0,103.2003,103.51,103.1346,103.4631,33333.0
2016-11-11 10:40:00,110.21,110.57,110.05,110.54,76530.0,103.4443,103.7822,103.2942,103.7541,76530.0
2016-11-11 10:50:00,110.52,110.9,110.38,110.78,65468.0,103.7353,104.092,103.6039,103.9794,65468.0
2016-11-11 11:00:00,110.72,110.83,110.49,110.51,45547.0,103.923,104.0263,103.7072,103.7259,45547.0
2016-11-11 11:10:00,110.53,110.53,110.21,110.46,30332.0,103.7447,103.7447,103.4443,103.679,30332.0
2016-11-11 11:20:00,110.47,110.51,110.21,110.45,19617.0,103.6884,103.7259,103.4443,103.6696,19617.0
2016-11-11 11:30:00,110.48,110.72,110.48,110.54,17769.0,103.6978,103.923,103.6978,103.7541,17769.0
2016-11-11 11:40:00,110.58,110.61,110.26,110.29,27596.0,103.7916,103.8198,103.4913,103.5194,27596.0
2016-11-11 11:50:00,110.3,110.9,110.28,110.78,20563.0,103.5288,104.092,103.51,103.9794,20563.0
2016-11-11 12:00:00,110.75,111.0,110.73,110.89,35189.0,103.9512,104.1858,103.9324,104.0826,35189.0
2016-11-11 12:10:00,110.95,111.21,110.87,111.1,25264.0,104.1389,104.383,104.0638,104.2797,25264.0
2016-11-11 12:20:00,111.08,111.17,110.97,111.11,23520.0,104.2609,104.3454,104.1577,104.2891,23520.0
2016-11-11 12:30:00,111.06,111.21,110.97,111.18,26730.0,104.2422,104.383,104.1577,104.3548,26730.0
2016-11-11 12:40:00,111.15,111.24,110.96,110.96,25802.0,104.3266,104.4111,104.1483,104.1483,25802.0
2016-11-11 12:50:00,110.95,110.99,110.81,110.87,24729.0,104.1389,104.1765,104.0075,104.0638,24729.0
2016-11-11 13:00:00,110.86,111.07,110.84,111.07,19079.0,104.0544,104.2515,104.0357,104.2515,19079.0
2016-11-11 13:10:00,111.04,111.08,110.84,110.87,25893.0,104.2234,104.2609,104.0357,104.0638,25893.0
2016-11-11 13:20:00,110.88,111.17,110.87,111.08,20958.0,104.0732,104.3454,104.0638,104.2609,20958.0
2016-11-11 13:30:00,111.08,111.19,110.99,111.04,36164.0,104.2609,104.3642,104.1765,104.2234,36164.0
2016-11-11 13:40:00,111.01,111.16,110.98,111.08,23845.0,104.1952,104.336,104.1671,104.2609,23845.0
2016-11-11 13:50:00,111.11,111.19,111.05,111.06,32574.0,104.2891,104.3642,104.2328,104.2422,32574.0
2016-11-11 14:00:00,111.06,111.21,110.97,111.14,42614.0,104.2422,104.383,104.1577,104.3173,42614.0
2016-11-11 14:10:00,111.14,111.15,110.99,111.14,55465.0,104.3173,104.3266,104.1765,104.3173,55465.0
2016-11-11 14:20:00,111.14,111.23,111.09,111.1,63338.0,104.3173,104.4017,104.2703,104.2797,63338.0
2016-11-11 14:30:00,111.1,111.22,111.04,111.09,53080.0,104.2797,104.3923,104.2234,104.2703,53080.0
2016-11-11 14:40:00,111.08,111.17,111.03,111.06,28443.0,104.2609,104.3454,104.214,104.2422,28443.0
2016-11-11 14:50:00,111.07,111.2,111.03,111.04,28304.0,104.2515,104.3736,104.214,104.2234,28304.0
2016-11-11 15:00:00,111.03,111.2,111.02,111.19,41229.0,104.214,104.3736,104.2046,104.3642,41229.0
2016-11-11 15:10:00,111.19,111.41,111.19,111.31,47090.0,104.3642,104.5707,104.3642,104.4768,47090.0
2016-11-11 15:20:00,111.32,111.39,111.2,111.29,54708.0,104.4862,104.5519,104.3736,104.458,54708.0
2016-11-11 15:30:00,111.29,111.37,111.23,111.27,73478.0,104.458,104.5331,104.4017,104.4393,73478.0
2016-11-11 15:40:00,111.26,111.52,111.22,111.42,93583.0,104.4299,104.6739,104.3923,104.5801,93583.0
2016-11-11 15:50:00,111.44,111.48,111.28,111.43,240716.0,104.5988,104.6364,104.4487,104.5894,240716.0
2016-11-14 09:30:00,111.5,112.06,111.42,111.65,72772.0,104.6552,105.1808,104.5801,104.7959,72772.0
2016-11-14 09:40:00,111.7,111.99,111.53,111.78,62597.0,104.8429,105.1151,104.6833,104.918,62597.0
2016-11-14 09:50:00,111.69,111.85,111.51,111.59,85281.0,104.8335,104.9837,104.6645,104.7396,85281.0
2016-11-14 10:00:00,111.55,111.93,111.45,111.75,53277.0,104.7021,105.0588,104.6082,104.8898,53277.0
2016-11-14 10:10:00,111.71,111.96,111.7,111.81,34801.0,104.8523,105.0869,104.8429,104.9461,34801.0
2016-11-14 10:20:00,111.83,111.88,111.55,111.7,49791.0,104.9649,105.0118,104.7021,104.8429,49791.0
2016-11-14 10:30:00,111.7,111.9,111.57,111.72,35599.0,104.8429,105.0306,104.7209,104.8616,35599.0
2016-11-14 10:40:00,111.7,111.74,111.47,111.49,43081.0,104.8429,104.8804,104.627,104.6458,43081.0
2016-11-14 10:50:00,111.49,111.58,111.06,111.15,32413.0,104.6458,104.7302,104.2422,104.3266,32413.0
2016-11-14 11:00:00,111.13,111.19,110.96,111.09,27916.0,104.3079,104.3642,104.1483,104.2703,27916.0
2016-11-14 11:10:00,111.11,111.66,111.09,111.66,18132.0,104.2891,104.8053,104.2703,104.8053,18132.0
2016-11-14 11:20:00,111.6,111.63,111.28,111.34,20114.0,104.749,104.7772,104.4487,104.505,20114.0
2016-11-14 11:30:00,111.29,111.43,111.22,111.36,22435.0,104.458,104.5894,104.3923,104.5237,22435.0
2016-11-14 11:40:00,111.35,111.38,111.1,111.31,16435.0,104.5144,104.5425,104.2797,104.4768,16435.0
2016-11-14 11:50:00,111.36,111.54,111.15,111.2,17064.0,104.5237,104.6927,104.3266,104.3736,17064.0
2016-11-14 12:00:00,111.22,111.24,110.96,111.01,21734.0,104.3923,104.4111,104.1483,104.1952,21734.0
2016-11-14 12:10:00,111.05,111.06,110.87,110.95,19714.0,104.2328,104.2422,104.0638,104.1389,19714.0
2016-11-14 12:20:00,110.97,111.01,110.82,110.88,21419.0,104.1577,104.1952,104.0169,104.0732,21419.0
2016-11-14 12:30:00,110.85,111.08,110.82,111.08,27677.0,104.0451,104.2609,104.0169,104.2609,27677.0
2016-11-14 12:40:00,111.06,111.09,110.92,111.09,18727.0,104.2422,104.2703,104.1108,104.2703,18727.0
2016-11-14 12:50:00,111.08,111.18,110.97,111.1,15453.0,104.2609,104.3548,104.1577,104.2797,15453.0
2016-11-14 13:00:00,111.16,111.19,110.91,111.19,25658.0,104.336,104.3642,104.1014,104.3642,25658.0
2016-11-14 13:10:00,111.17,111.25,111.07,111.13,23310.0,104.3454,104.4205,104.2515,104.3079,23310.0
2016-11-14 13:20:00,111.14,111.17,110.97,111.04,14793.0,104.3173,104.3454,104.1577,104.2234,14793.0
2016-11-14 13:30:00,111.06,111.32,111.06,111.21,17247.0,104.2422,104.4862,104.2422,104.383,17247.0
2016-11-14 13:40:00,111.15,111.15,110.71,110.78,13731.0,104.3266,104.3266,103.9136,103.9794,13731.0
2016-11-14 13:50:00,110.8,110.86,110.57,110.63,20765.0,103.9981,104.0544,103.7822,103.8386,20765.0
2016-11-14 14:00:00,110.65,110.75,110.57,110.63,20586.0,103.8573,103.9512,103.7822,103.8386,20586.0
2016-11-14 14:10:00,110.62,110.62,110.36,110.37,27345.0,103.8292,103.8292,103.5851,103.5945,27345.0
2016-11-14 14:20:00,110.34,110.46,110.27,110.32,38689.0,103.5664,103.679,103.5007,103.5476,38689.0
2016-11-14 14:30:00,110.31,110.35,110.2,110.27,24686.0,103.5382,103.5757,103.435,103.5007,24686.0
2016-11-14 14:40:00,110.28,110.33,110.09,110.32,21666.0,103.51,103.557,103.3317,103.5476,21666.0
2016-11-14 14:50:00,110.31,110.61,110.28,110.61,26565.0,103.5382,103.8198,103.51,103.8198,26565.0
2016-11-14 15:00:00,110.58,110.68,110.45,110.47,22660.0,103.7916,103.8855,103.6696,103.6884,22660.0
2016-11-14 15:10:00,110.43,110.54,110.41,110.48,31683.0,103.6508,103.7541,103.6321,103.6978,31683.0
2016-11-14 15:20:00,110.48,110.49,110.27,110.32,32691.0,103.6978,103.7072,103.5007,103.5476,32691.0
2016-11-14 15:30:00,110.34,110.4,110.17,110.2,43483.0,103.5664,103.6227,103.4068,103.435,43483.0
2016-11-14 15:40:00,110.19,110.19,109.96,110.17,61944.0,103.4256,103.4256,103.2097,103.4068,61944.0
2016-11-14 15:50:00,110.16,110.17,109.92,110.01,161812.0,103.3974,103.4068,103.1721,103.2566,161812.0
2016-11-15 09:30:00,110.46,110.72,110.22,110.72,32526.0,103.679,103.923,103.4537,103.923,32526.0
2016-11-15 09:40:00,110.7,110.97,110.58,110.81,32982.0,103.9043,104.1577,103.7916,104.0075,32982.0
2016-11-15 09:50:00,110.78,111.36,110.78,111.36,26661.0,103.9794,104.5237,103.9794,104.5237,26661.0
2016-11-15 10:00:00,111.38,111.59,111.37,111.57,26425.0,104.5425,104.7396,104.5331,104.7209,26425.0
2016-11-15 10:10:00,111.59,111.82,111.52,111.76,23426.0,104.7396,104.9555,104.6739,104.8992,23426.0
2016-11-15 10:20:00,111.75,111.75,111.44,111.53,7850.0,104.8898,104.8898,104.5988,104.6833,7850.0
2016-11-15 10:30:00,111.57,111.6,111.3,111.44,15033.0,104.7209,104.749,104.4674,104.5988,15033.0
2016-11-15 10:40:00,111.43,111.5,111.16,111.33,15149.0,104.5894,104.6552,104.336,104.4956,15149.0
2016-11-15 10:50:00,111.27,111.35,111.1,111.2,27417.0,104.4393,104.5144,104.2797,104.3736,27417.0
2016-11-15 11:00:00,111.22,111.24,111.01,111.08,17602.0,104.3923,104.4111,104.1952,104.2609,17602.0
2016-11-15 11:10:00,111.12,111.18,111.01,111.12,19151.0,104.2985,104.3548,104.1952,104.2985,19151.0
2016-11-15 11:20:00,111.11,111.25,110.95,110.95,15868.0,104.2891,104.4205,104.1389,104.1389,15868.0
2016-11-15 11:30:00,110.97,111.09,110.88,110.95,17932.0,104.1577,104.2703,104.0732,104.1389,17932.0
2016-11-15 11:40:00,110.94,111.01,110.87,110.91,14627.0,104.1295,104.1952,104.0638,104.1014,14627.0
2016-11-15 11:50:00,110.94,111.04,110.89,111.0,16498.0,104.1295,104.2234,104.0826,104.1858,16498.0
2016-11-15 12:00:00,111.0,111.07,110.9,111.04,9539.0,104.1858,104.2515,104.092,104.2234,9539.0
2016-11-15 12:10:00,111.0,111.03,110.86,110.93,15845.0,104.1858,104.214,104.0544,104.1201,15845.0
2016-11-15 12:20:00,110.93,110.98,110.78,110.81,19553.0,104.1201,104.1671,103.9794,104.0075,19553.0
2016-11-15 12:30:00,110.82,110.91,110.81,110.87,24381.0,104.0169,104.1014,104.0075,104.0638,24381.0
2016-11-15 12:40:00,110.89,110.9,110.73,110.79,21503.0,104.0826,104.092,103.9324,103.9887,21503.0
2016-11-15 12:50:00,110.77,110.84,110.69,110.7,19303.0,103.97,104.0357,103.8949,103.9043,19303.0
2016-11-15 13:00:00,110.71,110.76,110.66,110.73,11374.0,103.9136,103.9606,103.8667,103.9324,11374.0
2016-11-15 13:10:00,110.74,110.87,110.72,110.85,19908.0,103.9418,104.0638,103.923,104.0451,19908.0
2016-11-15 13:20:00,110.85,110.87,110.71,110.76,16408.0,104.0451,104.0638,103.9136,103.9606,16408.0
2016-11-15 13:30:00,110.75,110.97,110.75,110.97,13476.0,103.9512,104.1577,103.9512,104.1577,13476.0
2016-11-15 13:40:00,110.96,111.04,110.89,110.97,12116.0,104.1483,104.2234,104.0826,104.1577,12116.0
2016-11-15 13:50:00,110.97,111.07,110.96,111.02,18115.0,104.1577,104.2515,104.1483,104.2046,18115.0
2016-11-15 14:00:00,111.03,111.09,110.96,111.05,24692.0,104.214,104.2703,104.1483,104.2328,24692.0
2016-11-15 14:10:00,111.05,111.18,111.01,111.06,17927.0,104.2328,104.3548,104.1952,104.2422,17927.0
2016-11-15 14:20:00,111.05,111.13,110.97,111.04,18422.0,104.2328,104.3079,104.1577,104.2234,18422.0
2016-11-15 14:30:00,111.09,111.17,111.06,111.07,15220.0,104.2703,104.3454,104.2422,104.2515,15220.0
2016-11-15 14:40:00,111.08,111.13,111.06,111.06,15749.0,104.2609,104.3079,104.2422,104.2422,15749.0
2016-11-15 14:50:00,111.06,111.2,111.04,111.16,30571.0,104.2422,104.3736,104.2234,104.336,30571.0
2016-11-15 15:00:00,111.14,111.24,110.98,111.0,21172.0,104.3173,104.4111,104.1671,104.1858,21172.0
2016-11-15 15:10:00,110.99,111.04,110.94,110.97,22732.0,104.1765,104.2234,104.1295,104.1577,22732.0
2016-11-15 15:20:00,110.95,111.18,110.95,111.12,21277.0,104.1389,104.3548,104.1389,104.2985,21277.0
2016-11-15 15:30:00,111.16,111.17,111.01,111.15,38934.0,104.336,104.3454,104.1952,104.3266,38934.0
2016-11-15 15:40:00,111.15,111.24,111.12,111.17,39122.0,104.3266,104.4111,104.2985,104.3454,39122.0
2016-11-15 15:50:00,111.17,111.17,110.89,110.9,139884.0,104.3454,104.3454,104.0826,104.092,139884.0
2016-11-16 09:30:00,110.83,110.86,110.25,110.69,21916.0,104.0263,104.0544,103.4819,103.8949,21916.0
2016-11-16 09:40:00,110.75,110.77,110.24,110.28,75977.0,103.9512,103.97,103.4725,103.51,75977.0
2016-11-16 09:50:00,110.25,110.29,109.96,110.05,28064.0,103.4819,103.5194,103.2097,103.2942,28064.0
2016-11-16 10:00:00,110.05,110.36,110.05,110.13,28121.0,103.2942,103.5851,103.2942,103.3693,28121.0
2016-11-16 10:10:00,110.18,110.19,110.05,110.12,17823.0,103.4162,103.4256,103.2942,103.3599,17823.0
2016-11-16 10:20:00,110.1,110.41,110.07,110.32,22813.0,103.3411,103.6321,103.3129,103.5476,22813.0
2016-11-16 10:30:00,110.37,110.88,110.37,110.8,23842.0,103.5945,104.0732,103.5945,103.9981,23842.0
2016-11-16 10:40:00,110.81,111.02,110.66,110.88,40748.0,104.0075,104.2046,103.8667,104.0732,40748.0
2016-11-16 10:50:00,110.91,110.92,110.63,110.73,52475.0,104.1014,104.1108,103.8386,103.9324,52475.0
2016-11-16 11:00:00,110.73,110.73,110.36,110.5,25981.0,103.9324,103.9324,103.5851,103.7165,25981.0
2016-11-16 11:10:00,110.48,110.49,110.33,110.46,20154.0,103.6978,103.7072,103.557,103.679,20154.0
2016-11-16 11:20:00,110.44,110.66,110.42,110.66,14724.0,103.6602,103.8667,103.6415,103.8667,14724.0
2016-11-16 11:30:00,110.64,110.78,110.61,110.68,18091.0,103.8479,103.9794,103.8198,103.8855,18091.0
2016-11-16 11:40:00,110.7,110.72,110.45,110.51,14259.0,103.9043,103.923,103.6696,103.7259,14259.0
2016-11-16 11:50:00,110.55,110.59,110.44,110.46,15153.0,103.7635,103.801,103.6602,103.679,15153.0
2016-11-16 12:00:00,110.51,110.52,110.39,110.45,14409.0,103.7259,103.7353,103.6133,103.6696,14409.0
2016-11-16 12:10:00,110.47,110.54,110.45,110.46,14752.0,103.6884,103.7541,103.6696,103.679,14752.0
2016-11-16 12:20:00,110.45,110.54,110.41,110.51,13361.0,103.6696,103.7541,103.6321,103.7259,13361.0
2016-11-16 12:30:00,110.52,110.68,110.51,110.61,14245.0,103.7353,103.8855,103.7259,103.8198,14245.0
2016-11-16 12:40:00,110.63,110.69,110.54,110.56,11980.0,103.8386,103.8949,103.7541,103.7729,11980.0
2016-11-16 12:50:00,110.56,110.79,110.55,110.79,12620.0,103.7729,103.9887,103.7635,103.9887,12620.0
2016-11-16 13:00:00,110.79,110.89,110.51,110.55,28746.0,103.9887,104.0826,103.7259,103.7635,28746.0
2016-11-16 13:10:00,110.56,110.77,110.5,110.74,39760.0,103.7729,103.97,103.7165,103.9418,39760.0
2016-11-16 13:20:00,110.72,110.87,110.65,110.76,13290.0,103.923,104.0638,103.8573,103.9606,13290.0
2016-11-16 13:30:00,110.78,110.78,110.66,110.74,51275.0,103.9794,103.9794,103.8667,103.9418,51275.0
2016-11-16 13:40:00,110.73,110.78,110.67,110.7,30561.0,103.9324,103.9794,103.8761,103.9043,30561.0
2016-11-16 13:50:00,110.69,110.73,110.58,110.61,28778.0,103.8949,103.9324,103.7916,103.8198,28778.0
2016-11-16 14:00:00,110.61,110.88,110.61,110.82,21988.0,103.8198,104.0732,103.8198,104.0169,21988.0
2016-11-16 14:10:00,110.83,110.83,110.64,110.71,33361.0,104.0263,104.0263,103.8479,103.9136,33361.0
2016-11-16 14:20:00,110.71,110.74,110.58,110.58,24637.0,103.9136,103.9418,103.7916,103.7916,24637.0
2016-11-16 14:30:00,110.57,110.71,110.49,110.71,57977.0,103.7822,103.9136,103.7072,103.9136,57977.0
2016-11-16 14:40:00,110.72,110.89,110.68,110.81,30543.0,103.923,104.0826,103.8855,104.0075,30543.0
2016-11-16 14:50:00,110.83,110.83,110.6,110.68,35753.0,104.0263,104.0263,103.8104,103.8855,35753.0
2016-11-16 15:00:00,110.68,110.77,110.66,110.76,40370.0,103.8855,103.97,103.8667,103.9606,40370.0
2016-11-16 15:10:00,110.79,110.87,110.72,110.85,61320.0,103.9887,104.0638,103.923,104.0451,61320.0
2016-11-16 15:20:00,110.84,110.86,110.71,110.75,49721.0,104.0357,104.0544,103.9136,103.9512,49721.0
2016-11-16 15:30:00,110.75,110.86,110.67,110.81,60865.0,103.9512,104.0544,103.8761,104.0075,60865.0
2016-11-16 15:40:00,110.81,110.85,110.75,110.83,89519.0,104.0075,104.0451,103.9512,104.0263,89519.0
2016-11-16 15:50:00,110.84,110.92,110.2,110.86,257019.0,104.0357,104.1108,103.435,104.0544,257019.0
2016-11-17 09:30:00,110.81,111.26,110.22,111.1,39121.0,104.0075,104.4299,103.4537,104.2797,39121.0
2016-11-17 09:40:00,110.99,111.23,110.76,111.2,45784.0,104.1765,104.4017,103.9606,104.3736,45784.0
2016-11-17 09:50:00,111.2,111.2,110.83,110.94,25011.0,104.3736,104.3736,104.0263,104.1295,25011.0
2016-11-17 10:00:00,110.95,111.36,110.95,111.36,34002.0,104.1389,104.5237,104.1389,104.5237,34002.0
2016-11-17 10:10:00,111.31,111.56,111.28,111.47,34264.0,104.4768,104.7115,104.4487,104.627,34264.0
2016-11-17 10:20:00,111.52,111.59,111.37,111.43,17300.0,104.6739,104.7396,104.5331,104.5894,17300.0
2016-11-17 10:30:00,111.45,111.63,111.42,111.48,118492.0,104.6082,104.7772,104.5801,104.6364,118492.0
2016-11-17 10:40:00,111.48,112.12,111.29,112.12,66339.0,104.6364,105.2371,104.458,105.2371,66339.0
2016-11-17 10:50:00,112.07,112.4,112.07,112.29,25832.0,105.1902,105.4999,105.1902,105.3967,25832.0
2016-11-17 11:00:00,112.29,112.35,111.94,111.97,47144.0,105.3967,105.453,105.0681,105.0963,47144.0
2016-11-17 11:10:00,112.0,112.21,111.96,112.15,35147.0,105.1245,105.3216,105.0869,105.2652,35147.0
2016-11-17 11:20:00,112.14,112.3,112.07,112.23,16128.0,105.2559,105.406,105.1902,105.3403,16128.0
2016-11-17 11:30:00,112.25,112.3,112.14,112.18,14401.0,105.3591,105.406,105.2559,105.2934,14401.0
2016-11-17 11:40:00,112.16,112.33,112.16,112.28,13300.0,105.2746,105.4342,105.2746,105.3873,13300.0
2016-11-17 11:50:00,112.3,112.33,112.22,112.3,8931.0,105.406,105.4342,105.331,105.406,8931.0
2016-11-17 12:00:00,112.29,112.5,112.24,112.42,15341.0,105.3967,105.5938,105.3497,105.5187,15341.0
2016-11-17 12:10:00,112.45,112.63,112.38,112.63,17276.0,105.5468,105.7158,105.4811,105.7158,17276.0
2016-11-17 12:20:00,112.64,112.65,112.54,112.6,14213.0,105.7252,105.7346,105.6313,105.6876,14213.0
2016-11-17 12:30:00,112.65,112.76,112.51,112.51,38339.0,105.7346,105.8378,105.6031,105.6031,38339.0
2016-11-17 12:40:00,112.51,112.79,112.48,112.67,26750.0,105.6031,105.866,105.575,105.7533,26750.0
2016-11-17 12:50:00,112.68,112.76,112.59,112.76,9820.0,105.7627,105.8378,105.6782,105.8378,9820.0
2016-11-17 13:00:00,112.81,112.87,112.76,112.81,11321.0,105.8847,105.941,105.8378,105.8847,11321.0
2016-11-17 13:10:00,112.81,113.06,112.81,112.97,20071.0,105.8847,106.1194,105.8847,106.0349,20071.0
2016-11-17 13:20:00,112.98,112.99,112.84,112.92,23001.0,106.0443,106.0537,105.9129,105.988,23001.0
2016-11-17 13:30:00,112.92,113.07,112.92,113.04,14466.0,105.988,106.1288,105.988,106.1006,14466.0
2016-11-17 13:40:00,113.03,113.22,113.0,113.15,21858.0,106.0912,106.2696,106.0631,106.2039,21858.0
2016-11-17 13:50:00,113.15,113.19,112.7,112.7,45878.0,106.2039,106.2414,105.7815,105.7815,45878.0
2016-11-17 14:00:00,112.72,112.96,112.72,112.92,21167.0,105.8003,106.0255,105.8003,105.988,21167.0
2016-11-17 14:10:00,112.93,113.21,112.92,113.15,20276.0,105.9974,106.2602,105.988,106.2039,20276.0
2016-11-17 14:20:00,113.15,113.19,113.05,113.16,26547.0,106.2039,106.2414,106.11,106.2132,26547.0
2016-11-17 14:30:00,113.18,113.24,113.07,113.22,23796.0,106.232,106.2883,106.1288,106.2696,23796.0
2016-11-17 14:40:00,113.22,113.29,113.13,113.29,29513.0,106.2696,106.3353,106.1851,106.3353,29513.0
2016-11-17 14:50:00,113.3,113.37,113.19,113.37,34956.0,106.3447,106.4104,106.2414,106.4104,34956.0
2016-11-17 15:00:00,113.35,113.43,113.31,113.41,35117.0,106.3916,106.4667,106.354,106.4479,35117.0
2016-11-17 15:10:00,113.41,113.59,113.4,113.46,35419.0,106.4479,106.6168,106.4385,106.4948,35419.0
2016-11-17 15:20:00,113.46,113.58,113.38,113.5,31134.0,106.4948,106.6075,106.4197,106.5324,31134.0
2016-11-17 15:30:00,113.52,113.61,113.45,113.5,89772.0,106.5511,106.6356,106.4854,106.5324,89772.0
2016-11-17 15:40:00,113.53,113.75,113.48,113.65,94938.0,106.5605,106.767,106.5136,106.6732,94938.0
2016-11-17 15:50:00,113.65,113.84,113.63,113.83,199048.0,106.6732,106.8515,106.6544,106.8421,199048.0
2016-11-18 09:30:00,113.74,116.38,113.63,116.0,257613.0,106.7576,109.2356,106.6544,108.8789,257613.0
2016-11-18 09:40:00,116.06,116.62,115.43,115.62,102255.0,108.9352,109.4608,108.3439,108.5222,102255.0
2016-11-18 09:50:00,115.66,116.16,114.83,114.95,525165.0,108.5598,109.0291,107.7807,107.8934,525165.0
2016-11-18 10:00:00,114.97,115.92,114.91,115.82,119612.0,107.9121,108.8038,107.8558,108.71,119612.0
2016-11-18 10:10:00,115.82,115.93,115.6,115.74,104132.0,108.71,108.8132,108.5035,108.6349,104132.0
2016-11-18 10:20:00,115.73,116.13,114.97,115.49,191732.0,108.6255,109.0009,107.9121,108.4002,191732.0
2016-11-18 10:30:00,115.49,115.68,115.4,115.68,46319.0,108.4002,108.5785,108.3157,108.5785,46319.0
2016-11-18 10:40:00,115.68,115.85,115.41,115.49,103978.0,108.5785,108.7381,108.3251,108.4002,103978.0
2016-11-18 10:50:00,115.49,115.82,115.4,115.7,56086.0,108.4002,108.71,108.3157,108.5973,56086.0
2016-11-18 11:00:00,115.57,115.71,115.42,115.64,40591.0,108.4753,108.6067,108.3345,108.541,40591.0
2016-11-18 11:10:00,115.64,116.05,115.59,116.03,43684.0,108.541,108.9258,108.4941,108.9071,43684.0
2016-11-18 11:20:00,115.95,116.07,115.4,115.59,384735.0,108.832,108.9446,108.3157,108.4941,384735.0
2016-11-18 11:30:00,115.55,115.68,115.32,115.6,33405.0,108.4565,108.5785,108.2406,108.5035,33405.0
2016-11-18 11:40:00,115.56,115.94,115.5,115.84,27257.0,108.4659,108.8226,108.4096,108.7287,27257.0
2016-11-18 11:50:00,115.8,115.82,115.53,115.58,35612.0,108.6912,108.71,108.4378,108.4847,35612.0
2016-11-18 12:00:00,115.53,115.53,114.84,115.11,43795.0,108.4378,108.4378,107.7901,108.0435,43795.0
2016-11-18 12:10:00,115.08,115.35,115.02,115.35,28997.0,108.0154,108.2688,107.9591,108.2688,28997.0
2016-11-18 12:20:00,115.34,115.34,115.11,115.21,74779.0,108.2594,108.2594,108.0435,108.1374,74779.0
2016-11-18 12:30:00,115.18,115.44,115.15,115.34,76216.0,108.1092,108.3533,108.0811,108.2594,76216.0
2016-11-18 12:40:00,115.37,115.57,115.23,115.52,59464.0,108.2876,108.4753,108.1562,108.4284,59464.0
2016-11-18 12:50:00,115.48,115.79,115.47,115.79,36388.0,108.3908,108.6818,108.3814,108.6818,36388.0
2016-11-18 13:00:00,115.81,115.87,115.74,115.86,32404.0,108.7006,108.7569,108.6349,108.7475,32404.0
2016-11-18 13:10:00,115.86,116.06,115.85,116.01,392668.0,108.7475,108.9352,108.7381,108.8883,392668.0
2016-11-18 13:20:00,115.99,116.07,115.89,116.05,34262.0,108.8695,108.9446,108.7757,108.9258,34262.0
2016-11-18 13:30:00,116.06,116.28,116.05,116.23,39391.0,108.9352,109.1417,108.9258,109.0948,39391.0
2016-11-18 13:40:00,116.23,116.49,116.19,116.31,44703.0,109.0948,109.3388,109.0572,109.1699,44703.0
2016-11-18 13:50:00,116.31,116.54,116.07,116.19,51343.0,109.1699,109.3858,108.9446,109.0572,51343.0
2016-11-18 14:00:00,116.15,116.21,115.93,115.93,30980.0,109.0197,109.076,108.8132,108.8132,30980.0
2016-11-18 14:10:00,115.91,115.91,115.35,115.67,70385.0,108.7944,108.7944,108.2688,108.5692,70385.0
2016-11-18 14:20:00,115.64,115.8,115.37,115.8,42657.0,108.541,108.6912,108.2876,108.6912,42657.0
2016-11-18 14:30:00,115.77,115.88,115.75,115.79,24656.0,108.663,108.7663,108.6442,108.6818,24656.0
2016-11-18 14:40:00,115.81,115.89,115.74,115.86,32374.0,108.7006,108.7757,108.6349,108.7475,32374.0
2016-11-18 14:50:00,115.87,115.9,115.68,115.7,26049.0,108.7569,108.785,108.5785,108.5973,26049.0
2016-11-18 15:00:00,115.7,115.78,115.67,115.72,29128.0,108.5973,108.6724,108.5692,108.6161,29128.0
2016-11-18 15:10:00,115.75,116.0,115.69,115.83,48964.0,108.6442,108.8789,108.5879,108.7193,48964.0
2016-11-18 15:20:00,115.84,116.06,115.79,116.0,164986.0,108.7287,108.9352,108.6818,108.8789,164986.0
2016-11-18 15:30:00,116.0,116.1,115.94,116.05,76678.0,108.8789,108.9728,108.8226,108.9258,76678.0
2016-11-18 15:40:00,116.05,116.3,116.01,116.22,122823.0,108.9258,109.1605,108.8883,109.0854,122823.0
2016-11-18 15:50:00,116.22,116.42,115.99,115.99,508761.0,109.0854,109.2731,108.8695,108.8695,508761.0
2016-11-21 09:30:00,115.25,115.96,114.69,115.73,137425.0,108.1749,108.8414,107.6493,108.6255,137425.0
2016-11-21 09:40:00,115.73,115.9,115.24,115.52,35236.0,108.6255,108.785,108.1656,108.4284,35236.0
2016-11-21 09:50:00,115.53,115.59,115.4,115.56,24146.0,108.4378,108.4941,108.3157,108.4659,24146.0
2016-11-21 10:00:00,115.52,115.58,115.26,115.4,27862.0,108.4284,108.4847,108.1843,108.3157,27862.0
2016-11-21 10:10:00,115.36,115.65,115.35,115.52,65501.0,108.2782,108.5504,108.2688,108.4284,65501.0
2016-11-21 10:20:00,115.52,115.52,115.23,115.3,37788.0,108.4284,108.4284,108.1562,108.2219,37788.0
2016-11-21 10:30:00,115.36,115.56,115.36,115.44,22558.0,108.2782,108.4659,108.2782,108.3533,22558.0
2016-11-21 10:40:00,115.45,115.45,115.21,115.34,30551.0,108.3627,108.3627,108.1374,108.2594,30551.0
2016-11-21 10:50:00,115.34,115.38,115.22,115.29,34107.0,108.2594,108.297,108.1468,108.2125,34107.0
2016-11-21 11:00:00,115.31,115.48,115.22,115.24,36456.0,108.2313,108.3908,108.1468,108.1656,36456.0
2016-11-21 11:10:00,115.22,115.42,115.22,115.23,28472.0,108.1468,108.3345,108.1468,108.1562,28472.0
2016-11-21 11:20:00,115.23,115.27,115.1,115.25,28487.0,108.1562,108.1937,108.0342,108.1749,28487.0
2016-11-21 11:30:00,115.25,115.28,114.98,115.01,33207.0,108.1749,108.2031,107.9215,107.9497,33207.0
2016-11-21 11:40:00,115.04,115.19,114.99,115.15,20411.0,107.9778,108.1186,107.9309,108.0811,20411.0
2016-11-21 11:50:00,115.16,115.2,115.04,115.16,32538.0,108.0905,108.128,107.9778,108.0905,32538.0
2016-11-21 12:00:00,115.16,115.31,115.16,115.27,21920.0,108.0905,108.2313,108.0905,108.1937,21920.0
2016-11-21 12:10:00,115.28,115.29,115.08,115.21,25284.0,108.2031,108.2125,108.0154,108.1374,25284.0
2016-11-21 12:20:00,115.21,115.21,115.01,115.03,25676.0,108.1374,108.1374,107.9497,107.9684,25676.0
2016-11-21 12:30:00,115.03,115.13,115.0,115.09,54746.0,107.9684,108.0623,107.9403,108.0248,54746.0
2016-11-21 12:40:00,115.1,115.25,115.06,115.25,33574.0,108.0342,108.1749,107.9966,108.1749,33574.0
2016-11-21 12:50:00,115.22,115.39,115.16,115.2,50283.0,108.1468,108.3063,108.0905,108.128,50283.0
2016-11-21 13:00:00,115.19,115.61,115.19,115.6,33369.0,108.1186,108.5128,108.1186,108.5035,33369.0
2016-11-21 13:10:00,115.61,115.61,115.47,115.51,23974.0,108.5128,108.5128,108.3814,108.419,23974.0
2016-11-21 13:20:00,115.5,115.5,115.3,115.41,25878.0,108.4096,108.4096,108.2219,108.3251,25878.0
2016-11-21 13:30:00,115.44,115.52,115.38,115.41,24851.0,108.3533,108.4284,108.297,108.3251,24851.0
2016-11-21 13:40:00,115.43,115.53,115.28,115.53,21415.0,108.3439,108.4378,108.2031,108.4378,21415.0
2016-11-21 13:50:00,115.53,115.61,115.5,115.55,24711.0,108.4378,108.5128,108.4096,108.4565,24711.0
2016-11-21 14:00:00,115.55,115.63,115.5,115.55,28542.0,108.4565,108.5316,108.4096,108.4565,28542.0
2016-11-21 14:10:00,115.55,115.79,115.54,115.76,29807.0,108.4565,108.6818,108.4471,108.6536,29807.0
2016-11-21 14:20:00,115.73,115.8,115.69,115.7,18769.0,108.6255,108.6912,108.5879,108.5973,18769.0
2016-11-21 14:30:00,115.7,115.91,115.69,115.9,35310.0,108.5973,108.7944,108.5879,108.785,35310.0
2016-11-21 14:40:00,115.91,115.93,115.8,115.9,30450.0,108.7944,108.8132,108.6912,108.785,30450.0
2016-11-21 14:50:00,115.9,115.98,115.8,115.9,33327.0,108.785,108.8601,108.6912,108.785,33327.0
2016-11-21 15:00:00,115.9,115.9,115.8,115.8,33640.0,108.785,108.785,108.6912,108.6912,33640.0
2016-11-21 15:10:00,115.8,115.89,115.76,115.82,34652.0,108.6912,108.7757,108.6536,108.71,34652.0
2016-11-21 15:20:00,115.82,115.83,115.51,115.56,38381.0,108.71,108.7193,108.419,108.4659,38381.0
2016-11-21 15:30:00,115.57,115.71,115.56,115.57,42888.0,108.4753,108.6067,108.4659,108.4753,42888.0
2016-11-21 15:40:00,115.56,115.63,115.49,115.56,90278.0,108.4659,108.5316,108.4002,108.4659,90278.0
2016-11-21 15:50:00,115.56,115.72,115.55,115.67,133194.0,108.4659,108.6161,108.4565,108.5692,133194.0
2016-11-22 09:30:00,116.24,116.25,115.62,116.06,79843.0,109.1042,109.1136,108.5222,108.9352,79843.0
2016-11-22 09:40:00,116.05,116.15,115.77,116.1,32853.0,108.9258,109.0197,108.663,108.9728,32853.0
2016-11-22 09:50:00,116.13,116.33,115.99,116.14,56028.0,109.0009,109.1886,108.8695,109.0103,56028.0
2016-11-22 10:00:00,116.14,116.6,116.14,116.57,28091.0,109.0103,109.4421,109.0103,109.4139,28091.0
2016-11-22 10:10:00,116.59,116.66,116.34,116.34,18305.0,109.4327,109.4984,109.198,109.198,18305.0
2016-11-22 10:20:00,116.37,116.44,116.23,116.39,13888.0,109.2262,109.2919,109.0948,109.245,13888.0
2016-11-22 10:30:00,116.44,116.56,116.32,116.51,23413.0,109.2919,109.4045,109.1793,109.3576,23413.0
2016-11-22 10:40:00,116.5,116.51,116.3,116.36,15156.0,109.3482,109.3576,109.1605,109.2168,15156.0
2016-11-22 10:50:00,116.34,116.4,116.3,116.4,18785.0,109.198,109.2543,109.1605,109.2543,18785.0
2016-11-22 11:00:00,116.38,116.47,116.35,116.41,15769.0,109.2356,109.32,109.2074,109.2637,15769.0
2016-11-22 11:10:00,116.45,116.45,116.16,116.18,20144.0,109.3013,109.3013,109.0291,109.0479,20144.0
2016-11-22 11:20:00,116.15,116.25,116.07,116.16,20998.0,109.0197,109.1136,108.9446,109.0291,20998.0
2016-11-22 11:30:00,116.15,116.19,116.0,116.07,14651.0,109.0197,109.0572,108.8789,108.9446,14651.0
2016-11-22 11:40:00,116.07,116.12,116.01,116.09,24418.0,108.9446,108.9915,108.8883,108.9634,24418.0
2016-11-22 11:50:00,116.1,116.13,116.04,116.12,13790.0,108.9728,109.0009,108.9164,108.9915,13790.0
2016-11-22 12:00:00,116.14,116.14,115.96,116.07,19411.0,109.0103,109.0103,108.8414,108.9446,19411.0
2016-11-22 12:10:00,116.07,116.12,115.99,116.05,15674.0,108.9446,108.9915,108.8695,108.9258,15674.0
2016-11-22 12:20:00,116.05,116.08,115.88,115.9,18803.0,108.9258,108.954,108.7663,108.785,18803.0
2016-11-22 12:30:00,115.91,115.95,115.87,115.89,15097.0,108.7944,108.832,108.7569,108.7757,15097.0
2016-11-22 12:40:00,115.89,115.94,115.84,115.91,20115.0,108.7757,108.8226,108.7287,108.7944,20115.0
2016-11-22 12:50:00,115.93,116.14,115.87,116.14,24526.0,108.8132,109.0103,108.7569,109.0103,24526.0
2016-11-22 13:00:00,116.15,116.28,116.12,116.26,15090.0,109.0197,109.1417,108.9915,109.1229,15090.0
2016-11-22 13:10:00,116.25,116.27,116.11,116.11,7810.0,109.1136,109.1323,108.9821,108.9821,7810.0
2016-11-22 13:20:00,116.1,116.26,116.1,116.24,13562.0,108.9728,109.1229,108.9728,109.1042,13562.0
2016-11-22 13:30:00,116.23,116.25,116.1,116.17,23693.0,109.0948,109.1136,108.9728,109.0385,23693.0
2016-11-22 13:40:00,116.16,116.19,116.1,116.12,8470.0,109.0291,109.0572,108.9728,108.9915,8470.0
2016-11-22 13:50:00,116.11,116.27,116.06,116.13,23776.0,108.9821,109.1323,108.9352,109.0009,23776.0
2016-11-22 14:00:00,116.14,116.22,116.1,116.21,17510.0,109.0103,109.0854,108.9728,109.076,17510.0
2016-11-22 14:10:00,116.21,116.34,116.17,116.34,20578.0,109.076,109.198,109.0385,109.198,20578.0
2016-11-22 14:20:00,116.34,116.4,116.31,116.35,14854.0,109.198,109.2543,109.1699,109.2074,14854.0
2016-11-22 14:30:00,116.35,116.41,116.32,116.35,11210.0,109.2074,109.2637,109.1793,109.2074,11210.0
2016-11-22 14:40:00,116.33,116.46,116.33,116.36,13762.0,109.1886,109.3107,109.1886,109.2168,13762.0
2016-11-22 14:50:00,116.37,116.41,116.32,116.38,19499.0,109.2262,109.2637,109.1793,109.2356,19499.0
2016-11-22 15:00:00,116.39,116.45,116.36,116.39,29377.0,109.245,109.3013,109.2168,109.245,29377.0
2016-11-22 15:10:00,116.39,116.4,116.31,116.36,16254.0,109.245,109.2543,109.1699,109.2168,16254.0
2016-11-22 15:20:00,116.36,116.4,116.29,116.31,29832.0,109.2168,109.2543,109.1511,109.1699,29832.0
2016-11-22 15:30:00,116.31,116.4,116.3,116.3,38616.0,109.1699,109.2543,109.1605,109.1605,38616.0
2016-11-22 15:40:00,116.31,116.32,116.17,116.31,63360.0,109.1699,109.1793,109.0385,109.1699,63360.0
2016-11-22 15:50:00,116.32,116.47,116.31,116.43,112987.0,109.1793,109.32,109.1699,109.2825,112987.0
2016-11-23 09:30:00,116.32,116.38,115.93,116.25,52906.0,109.1793,109.2356,108.8132,109.1136,52906.0
2016-11-23 09:40:00,116.25,116.27,115.9,115.92,18950.0,109.1136,109.1323,108.785,108.8038,18950.0
2016-11-23 09:50:00,115.88,116.0,115.75,115.86,44033.0,108.7663,108.8789,108.6442,108.7475,44033.0
2016-11-23 10:00:00,115.88,116.16,115.86,116.05,34774.0,108.7663,109.0291,108.7475,108.9258,34774.0
2016-11-23 10:10:00,116.04,116.35,115.97,116.26,44176.0,108.9164,109.2074,108.8507,109.1229,44176.0
2016-11-23 10:20:00,116.27,116.3,116.03,116.03,45724.0,109.1323,109.1605,108.9071,108.9071,45724.0
2016-11-23 10:30:00,116.07,116.12,115.93,116.0,37500.0,108.9446,108.9915,108.8132,108.8789,37500.0
2016-11-23 10:40:00,116.0,116.04,115.95,115.96,25740.0,108.8789,108.9164,108.832,108.8414,25740.0
2016-11-23 10:50:00,115.95,116.02,115.92,115.97,46332.0,108.832,108.8977,108.8038,108.8507,46332.0
2016-11-23 11:00:00,115.98,116.0,115.93,115.95,31757.0,108.8601,108.8789,108.8132,108.832,31757.0
2016-11-23 11:10:00,115.94,116.0,115.87,115.87,25722.0,108.8226,108.8789,108.7569,108.7569,25722.0
2016-11-23 11:20:00,115.86,115.87,115.62,115.66,23042.0,108.7475,108.7569,108.5222,108.5598,23042.0
2016-11-23 11:30:00,115.66,115.66,115.56,115.57,18848.0,108.5598,108.5598,108.4659,108.4753,18848.0
2016-11-23 11:40:00,115.58,115.67,115.56,115.58,16765.0,108.4847,108.5692,108.4659,108.4847,16765.0
2016-11-23 11:50:00,115.57,115.72,115.55,115.71,28608.0,108.4753,108.6161,108.4565,108.6067,28608.0
2016-11-23 12:00:00,115.72,115.74,115.66,115.66,14954.0,108.6161,108.6349,108.5598,108.5598,14954.0
2016-11-23 12:10:00,115.66,115.75,115.66,115.7,17894.0,108.5598,108.6442,108.5598,108.5973,17894.0
2016-11-23 12:20:00,115.71,115.75,115.58,115.61,33010.0,108.6067,108.6442,108.4847,108.5128,33010.0
2016-11-23 12:30:00,115.61,115.65,115.56,115.63,22802.0,108.5128,108.5504,108.4659,108.5316,22802.0
2016-11-23 12:40:00,115.62,115.72,115.61,115.65,19411.0,108.5222,108.6161,108.5128,108.5504,19411.0
2016-11-23 12:50:00,115.65,115.75,115.64,115.64,22379.0,108.5504,108.6442,108.541,108.541,22379.0
2016-11-23 13:00:00,115.66,115.75,115.66,115.74,21607.0,108.5598,108.6442,108.5598,108.6349,21607.0
2016-11-23 13:10:00,115.75,115.86,115.73,115.85,37986.0,108.6442,108.7475,108.6255,108.7381,37986.0
2016-11-23 13:20:00,115.86,115.88,115.75,115.77,10149.0,108.7475,108.7663,108.6442,108.663,10149.0
2016-11-23 13:30:00,115.76,115.84,115.74,115.81,21513.0,108.6536,108.7287,108.6349,108.7006,21513.0
2016-11-23 13:40:00,115.83,115.88,115.78,115.85,18018.0,108.7193,108.7663,108.6724,108.7381,18018.0
2016-11-23 13:50:00,115.85,115.89,115.79,115.83,15139.0,108.7381,108.7757,108.6818,108.7193,15139.0
2016-11-23 14:00:00,115.82,116.01,115.82,115.94,38493.0,108.71,108.8883,108.71,108.8226,38493.0
2016-11-23 14:10:00,115.93,116.05,115.92,116.0,83262.0,108.8132,108.9258,108.8038,108.8789,83262.0
2016-11-23 14:20:00,116.0,116.04,115.97,116.0,27148.0,108.8789,108.9164,108.8507,108.8789,27148.0
2016-11-23 14:30:00,115.99,116.0,115.95,115.98,25243.0,108.8695,108.8789,108.832,108.8601,25243.0
2016-11-23 14:40:00,115.98,116.01,115.76,115.77,22973.0,108.8601,108.8883,108.6536,108.663,22973.0
2016-11-23 14:50:00,115.78,115.78,115.65,115.67,14073.0,108.6724,108.6724,108.5504,108.5692,14073.0
2016-11-23 15:00:00,115.68,115.75,115.65,115.72,17455.0,108.5785,108.6442,108.5504,108.6161,17455.0
2016-11-23 15:10:00,115.71,115.78,115.66,115.7,16164.0,108.6067,108.6724,108.5598,108.5973,16164.0
2016-11-23 15:20:00,115.71,115.75,115.68,115.73,17774.0,108.6067,108.6442,108.5785,108.6255,17774.0
2016-11-23 15:30:00,115.73,115.84,115.7,115.81,29137.0,108.6255,108.7287,108.5973,108.7006,29137.0
2016-11-23 15:40:00,115.81,115.91,115.81,115.85,37875.0,108.7006,108.7944,108.7006,108.7381,37875.0
2016-11-23 15:50:00,115.84,115.9,115.81,115.82,97367.0,108.7287,108.785,108.7006,108.71,97367.0
2016-11-25 09:30:00,115.9,116.14,115.32,116.14,44664.0,108.785,109.0103,108.2406,109.0103,44664.0
2016-11-25 09:40:00,116.12,116.17,115.75,116.17,20980.0,108.9915,109.0385,108.6442,109.0385,20980.0
2016-11-25 09:50:00,116.14,116.14,115.84,115.96,12467.0,109.0103,109.0103,108.7287,108.8414,12467.0
2016-11-25 10:00:00,115.94,116.08,115.81,115.85,19476.0,108.8226,108.954,108.7006,108.7381,19476.0
2016-11-25 10:10:00,115.85,116.07,115.85,116.03,21540.0,108.7381,108.9446,108.7381,108.9071,21540.0
2016-11-25 10:20:00,116.05,116.11,115.97,116.09,14674.0,108.9258,108.9821,108.8507,108.9634,14674.0
2016-11-25 10:30:00,116.09,116.12,116.02,116.05,12590.0,108.9634,108.9915,108.8977,108.9258,12590.0
2016-11-25 10:40:00,116.05,116.07,115.93,115.96,10083.0,108.9258,108.9446,108.8132,108.8414,10083.0
2016-11-25 10:50:00,115.93,115.93,115.76,115.86,12580.0,108.8132,108.8132,108.6536,108.7475,12580.0
2016-11-25 11:00:00,115.86,116.01,115.82,115.91,12492.0,108.7475,108.8883,108.71,108.7944,12492.0
2016-11-25 11:10:00,115.9,116.03,115.88,116.03,10535.0,108.785,108.9071,108.7663,108.9071,10535.0
2016-11-25 11:20:00,116.01,116.02,115.88,115.94,9503.0,108.8883,108.8977,108.7663,108.8226,9503.0
2016-11-25 11:30:00,115.95,116.05,115.89,116.03,11137.0,108.832,108.9258,108.7757,108.9071,11137.0
2016-11-25 11:40:00,116.03,116.05,115.94,115.95,8377.0,108.9071,108.9258,108.8226,108.832,8377.0
2016-11-25 11:50:00,115.98,116.03,115.9,115.99,11715.0,108.8601,108.9071,108.785,108.8695,11715.0
2016-11-25 12:00:00,115.99,116.04,115.95,115.97,23220.0,108.8695,108.9164,108.832,108.8507,23220.0
2016-11-25 12:10:00,116.0,116.01,115.93,115.99,8824.0,108.8789,108.8883,108.8132,108.8695,8824.0
2016-11-25 12:20:00,115.98,116.05,115.98,116.03,10859.0,108.8601,108.9258,108.8601,108.9071,10859.0
2016-11-25 12:30:00,116.03,116.04,115.97,115.98,16044.0,108.9071,108.9164,108.8507,108.8601,16044.0
2016-11-25 12:40:00,115.99,116.07,115.96,115.99,15129.0,108.8695,108.9446,108.8414,108.8695,15129.0
2016-11-25 12:50:00,116.01,116.08,115.97,116.07,41582.0,108.8883,108.954,108.8507,108.9446,41582.0
2016-11-28 09:30:00,115.9,116.5,115.85,116.2,38486.0,108.785,109.3482,108.7381,109.0666,38486.0
2016-11-28 09:40:00,116.23,116.23,115.76,115.92,26185.0,109.0948,109.0948,108.6536,108.8038,26185.0
2016-11-28 09:50:00,115.97,116.01,115.8,115.84,23870.0,108.8507,108.8883,108.6912,108.7287,23870.0
2016-11-28 10:00:00,115.83,115.83,115.58,115.61,25925.0,108.7193,108.7193,108.4847,108.5128,25925.0
2016-11-28 10:10:00,115.61,115.66,115.33,115.33,33243.0,108.5128,108.5598,108.25,108.25,33243.0
2016-11-28 10:20:00,115.36,115.58,115.28,115.52,32808.0,108.2782,108.4847,108.2031,108.4284,32808.0
2016-11-28 10:30:00,115.51,115.64,115.42,115.48,44322.0,108.419,108.541,108.3345,108.3908,44322.0
2016-11-28 10:40:00,115.49,115.52,115.39,115.52,8638.0,108.4002,108.4284,108.3063,108.4284,8638.0
2016-11-28 10:50:00,115.47,115.52,115.4,115.47,13952.0,108.3814,108.4284,108.3157,108.3814,13952.0
2016-11-28 11:00:00,115.47,115.87,115.47,115.76,21721.0,108.3814,108.7569,108.3814,108.6536,21721.0
2016-11-28 11:10:00,115.75,116.0,115.68,115.95,9364.0,108.6442,108.8789,108.5785,108.832,9364.0
2016-11-28 11:20:00,115.93,116.01,115.82,115.96,7582.0,108.8132,108.8883,108.71,108.8414,7582.0
2016-11-28 11:30:00,115.97,116.12,115.95,116.12,9436.0,108.8507,108.9915,108.832,108.9915,9436.0
2016-11-28 11:40:00,116.14,116.17,116.04,116.04,8402.0,109.0103,109.0385,108.9164,108.9164,8402.0
2016-11-28 11:50:00,116.04,116.13,116.0,116.12,5865.0,108.9164,109.0009,108.8789,108.9915,5865.0
2016-11-28 12:00:00,116.15,116.23,116.14,116.16,9857.0,109.0197,109.0948,109.0103,109.0291,9857.0
2016-11-28 12:10:00,116.15,116.21,116.09,116.2,7828.0,109.0197,109.076,108.9634,109.0666,7828.0
2016-11-28 12:20:00,116.22,116.22,116.03,116.07,22927.0,109.0854,109.0854,108.9071,108.9446,22927.0
2016-11-28 12:30:00,116.07,116.21,116.06,116.21,19008.0,108.9446,109.076,108.9352,109.076,19008.0
2016-11-28 12:40:00,116.2,116.2,116.07,116.13,8500.0,109.0666,109.0666,108.9446,109.0009,8500.0
2016-11-28 12:50:00,116.13,116.16,116.04,116.16,22640.0,109.0009,109.0291,108.9164,109.0291,22640.0
2016-11-28 13:00:00,116.17,116.17,116.06,116.1,10137.0,109.0385,109.0385,108.9352,108.9728,10137.0
2016-11-28 13:10:00,116.1,116.18,116.06,116.08,15045.0,108.9728,109.0479,108.9352,108.954,15045.0
2016-11-28 13:20:00,116.09,116.12,116.0,116.03,12700.0,108.9634,108.9915,108.8789,108.9071,12700.0
2016-11-28 13:30:00,116.04,116.06,115.98,116.01,26421.0,108.9164,108.9352,108.8601,108.8883,26421.0
2016-11-28 13:40:00,116.02,116.04,115.99,116.02,13032.0,108.8977,108.9164,108.8695,108.8977,13032.0
2016-11-28 13:50:00,116.02,116.05,115.99,116.02,23101.0,108.8977,108.9258,108.8695,108.8977,23101.0
2016-11-28 14:00:00,116.03,116.07,115.98,116.05,29066.0,108.9071,108.9446,108.8601,108.9258,29066.0
2016-11-28 14:10:00,116.08,116.11,116.02,116.08,9357.0,108.954,108.9821,108.8977,108.954,9357.0
2016-11-28 14:20:00,116.08,116.08,115.91,115.92,9039.0,108.954,108.954,108.7944,108.8038,9039.0
2016-11-28 14:30:00,115.91,115.97,115.87,115.96,8642.0,108.7944,108.8507,108.7569,108.8414,8642.0
2016-11-28 14:40:00,115.97,115.98,115.9,115.94,8661.0,108.8507,108.8601,108.785,108.8226,8661.0
2016-11-28 14:50:00,115.92,115.92,115.85,115.89,11425.0,108.8038,108.8038,108.7381,108.7757,11425.0
2016-11-28 15:00:00,115.9,115.91,115.84,115.88,17207.0,108.785,108.7944,108.7287,108.7663,17207.0
2016-11-28 15:10:00,115.88,115.91,115.87,115.9,11435.0,108.7663,108.7944,108.7569,108.785,11435.0
2016-11-28 15:20:00,115.87,115.89,115.7,115.72,34480.0,108.7569,108.7757,108.5973,108.6161,34480.0
2016-11-28 15:30:00,115.72,115.76,115.64,115.69,31119.0,108.6161,108.6536,108.541,108.5879,31119.0
2016-11-28 15:40:00,115.7,115.72,115.64,115.66,34771.0,108.5973,108.6161,108.541,108.5598,34771.0
2016-11-28 15:50:00,115.67,115.79,115.61,115.71,101960.0,108.5692,108.6818,108.5128,108.6067,101960.0
2016-11-29 09:30:00,115.54,115.91,115.33,115.86,41767.0,108.4471,108.7944,108.25,108.7475,41767.0
2016-11-29 09:40:00,115.92,115.95,115.65,115.65,15783.0,108.8038,108.832,108.5504,108.5504,15783.0
2016-11-29 09:50:00,115.64,115.82,115.57,115.81,14914.0,108.541,108.71,108.4753,108.7006,14914.0
2016-11-29 10:00:00,115.8,115.83,115.6,115.72,15813.0,108.6912,108.7193,108.5035,108.6161,15813.0
2016-11-29 10:10:00,115.71,115.87,115.67,115.7,16039.0,108.6067,108.7569,108.5692,108.5973,16039.0
2016-11-29 10:20:00,115.75,115.85,115.56,115.67,23957.0,108.6442,108.7381,108.4659,108.5692,23957.0
2016-11-29 10:30:00,115.74,116.02,115.74,115.99,19675.0,108.6349,108.8977,108.6349,108.8695,19675.0
2016-11-29 10:40:00,116.0,116.25,115.95,116.25,15600.0,108.8789,109.1136,108.832,109.1136,15600.0
2016-11-29 10:50:00,116.23,116.28,116.12,116.16,14204.0,109.0948,109.1417,108.9915,109.0291,14204.0
2016-11-29 11:00:00,116.16,116.16,115.97,115.97,23531.0,109.0291,109.0291,108.8507,108.8507,23531.0
2016-11-29 11:10:00,115.98,116.07,115.97,116.02,14835.0,108.8601,108.9446,108.8507,108.8977,14835.0
2016-11-29 11:20:00,116.02,116.08,115.97,116.01,48785.0,108.8977,108.954,108.8507,108.8883,48785.0
2016-11-29 11:30:00,116.0,116.06,115.98,116.0,50306.0,108.8789,108.9352,108.8601,108.8789,50306.0
2016-11-29 11:40:00,116.0,116.05,115.98,116.02,51679.0,108.8789,108.9258,108.8601,108.8977,51679.0
2016-11-29 11:50:00,116.02,116.12,115.97,116.09,91040.0,108.8977,108.9915,108.8507,108.9634,91040.0
2016-11-29 12:00:00,116.1,116.24,116.0,116.02,24781.0,108.9728,109.1042,108.8789,108.8977,24781.0
2016-11-29 12:10:00,116.02,116.03,115.89,115.93,11684.0,108.8977,108.9071,108.7757,108.8132,11684.0
2016-11-29 12:20:00,115.94,115.99,115.87,115.94,19154.0,108.8226,108.8695,108.7569,108.8226,19154.0
2016-11-29 12:30:00,115.95,116.01,115.89,115.95,18970.0,108.832,108.8883,108.7757,108.832,18970.0
2016-11-29 12:40:00,115.95,116.03,115.94,115.99,24412.0,108.832,108.9071,108.8226,108.8695,24412.0
2016-11-29 12:50:00,116.0,116.06,115.98,116.02,69694.0,108.8789,108.9352,108.8601,108.8977,69694.0
2016-11-29 13:00:00,116.02,116.03,115.98,116.0,33133.0,108.8977,108.9071,108.8601,108.8789,33133.0
2016-11-29 13:10:00,116.01,116.06,115.99,116.05,25712.0,108.8883,108.9352,108.8695,108.9258,25712.0
2016-11-29 13:20:00,116.05,116.07,115.97,116.05,12242.0,108.9258,108.9446,108.8507,108.9258,12242.0
2016-11-29 13:30:00,116.05,116.07,116.0,116.07,15745.0,108.9258,108.9446,108.8789,108.9446,15745.0
2016-11-29 13:40:00,116.08,116.1,116.03,116.09,22167.0,108.954,108.9728,108.9071,108.9634,22167.0
2016-11-29 13:50:00,116.09,116.2,116.07,116.2,44211.0,108.9634,109.0666,108.9446,109.0666,44211.0
2016-11-29 14:00:00,116.22,116.31,116.19,116.3,15067.0,109.0854,109.1699,109.0572,109.1605,15067.0
2016-11-29 14:10:00,116.32,116.5,116.3,116.49,19090.0,109.1793,109.3482,109.1605,109.3388,19090.0
2016-11-29 14:20:00,116.47,116.6,116.47,116.56,16597.0,109.32,109.4421,109.32,109.4045,16597.0
2016-11-29 14:30:00,116.55,116.62,116.48,116.62,14850.0,109.3951,109.4608,109.3294,109.4608,14850.0
2016-11-29 14:40:00,116.63,116.63,116.53,116.6,14738.0,109.4702,109.4702,109.3764,109.4421,14738.0
2016-11-29 14:50:00,116.6,116.6,116.34,116.37,15881.0,109.4421,109.4421,109.198,109.2262,15881.0
2016-11-29 15:00:00,116.36,116.37,116.21,116.34,16450.0,109.2168,109.2262,109.076,109.198,16450.0
2016-11-29 15:10:00,116.32,116.32,116.08,116.1,15300.0,109.1793,109.1793,108.954,108.9728,15300.0
2016-11-29 15:20:00,116.08,116.26,116.08,116.24,27430.0,108.954,109.1229,108.954,109.1042,27430.0
2016-11-29 15:30:00,116.23,116.28,116.12,116.17,39403.0,109.0948,109.1417,108.9915,109.0385,39403.0
2016-11-29 15:40:00,116.17,116.2,116.07,116.14,50517.0,109.0385,109.0666,108.9446,109.0103,50517.0
2016-11-29 15:50:00,116.13,116.18,116.07,116.15,100594.0,109.0009,109.0479,108.9446,109.0197,100594.0
2016-11-30 09:30:00,116.16,116.25,115.68,115.95,30032.0,109.0291,109.1136,108.5785,108.832,30032.0
2016-11-30 09:40:00,115.98,116.12,115.52,115.53,18876.0,108.8601,108.9915,108.4284,108.4378,18876.0
2016-11-30 09:50:00,115.56,115.58,115.37,115.5,12986.0,108.4659,108.4847,108.2876,108.4096,12986.0
2016-11-30 10:00:00,115.51,115.73,115.43,115.73,11977.0,108.419,108.6255,108.3439,108.6255,11977.0
2016-11-30 10:10:00,115.73,115.76,115.47,115.48,7785.0,108.6255,108.6536,108.3814,108.3908,7785.0
2016-11-30 10:20:00,115.45,115.48,115.21,115.39,21223.0,108.3627,108.3908,108.1374,108.3063,21223.0
2016-11-30 10:30:00,115.4,115.54,115.37,115.54,11271.0,108.3157,108.4471,108.2876,108.4471,11271.0
2016-11-30 10:40:00,115.53,115.53,115.28,115.28,8375.0,108.4378,108.4378,108.2031,108.2031,8375.0
2016-11-30 10:50:00,115.25,115.25,115.01,115.06,16363.0,108.1749,108.1749,107.9497,107.9966,16363.0
2016-11-30 11:00:00,115.07,115.33,114.97,115.33,23472.0,108.006,108.25,107.9121,108.25,23472.0
2016-11-30 11:10:00,115.31,115.32,115.04,115.04,23227.0,108.2313,108.2406,107.9778,107.9778,23227.0
2016-11-30 11:20:00,114.99,115.0,114.82,114.82,16869.0,107.9309,107.9403,107.7713,107.7713,16869.0
2016-11-30 11:30:00,114.85,115.15,114.78,115.03,17464.0,107.7995,108.0811,107.7338,107.9684,17464.0
2016-11-30 11:40:00,115.05,115.07,114.83,114.84,15303.0,107.9872,108.006,107.7807,107.7901,15303.0
2016-11-30 11:50:00,114.84,114.91,114.74,114.76,13352.0,107.7901,107.8558,107.6963,107.715,13352.0
2016-11-30 12:00:00,114.76,114.84,114.51,114.59,24451.0,107.715,107.7901,107.4804,107.5555,24451.0
2016-11-30 12:10:00,114.58,114.75,114.58,114.63,14906.0,107.5461,107.7056,107.5461,107.593,14906.0
2016-11-30 12:20:00,114.64,114.73,114.61,114.72,33557.0,107.6024,107.6869,107.5742,107.6775,33557.0
2016-11-30 12:30:00,114.75,114.8,114.66,114.71,21879.0,107.7056,107.7526,107.6212,107.6681,21879.0
2016-11-30 12:40:00,114.74,114.75,114.62,114.71,6416.0,107.6963,107.7056,107.5836,107.6681,6416.0
2016-11-30 12:50:00,114.7,114.73,114.63,114.73,6219.0,107.6587,107.6869,107.593,107.6869,6219.0
2016-11-30 13:00:00,114.71,114.73,114.53,114.61,10240.0,107.6681,107.6869,107.4991,107.5742,10240.0
2016-11-30 13:10:00,114.63,114.71,114.63,114.68,7200.0,107.593,107.6681,107.593,107.6399,7200.0
2016-11-30 13:20:00,114.68,114.68,114.6,114.65,6306.0,107.6399,107.6399,107.5648,107.6118,6306.0
2016-11-30 13:30:00,114.65,114.66,114.54,114.57,10049.0,107.6118,107.6212,107.5085,107.5367,10049.0
2016-11-30 13:40:00,114.6,114.6,114.52,114.6,7870.0,107.5648,107.5648,107.4898,107.5648,7870.0
2016-11-30 13:50:00,114.61,114.67,114.5,114.52,8671.0,107.5742,107.6305,107.471,107.4898,8671.0
2016-11-30 14:00:00,114.53,114.54,114.29,114.32,15707.0,107.4991,107.5085,107.2739,107.302,15707.0
2016-11-30 14:10:00,114.31,114.38,114.13,114.18,12744.0,107.2926,107.3584,107.1237,107.1706,12744.0
2016-11-30 14:20:00,114.19,114.24,114.09,114.24,13960.0,107.18,107.2269,107.0862,107.2269,13960.0
2016-11-30 14:30:00,114.24,114.24,114.08,114.13,11907.0,107.2269,107.2269,107.0768,107.1237,11907.0
2016-11-30 14:40:00,114.14,114.14,114.05,114.13,13173.0,107.1331,107.1331,107.0486,107.1237,13173.0
2016-11-30 14:50:00,114.11,114.2,114.1,114.12,13520.0,107.1049,107.1894,107.0955,107.1143,13520.0
2016-11-30 15:00:00,114.13,114.17,114.02,114.09,21562.0,107.1237,107.1612,107.0205,107.0862,21562.0
2016-11-30 15:10:00,114.1,114.14,114.02,114.11,47163.0,107.0955,107.1331,107.0205,107.1049,47163.0
2016-11-30 15:20:00,114.11,114.37,114.11,114.3,42762.0,107.1049,107.349,107.1049,107.2833,42762.0
2016-11-30 15:30:00,114.31,114.31,114.16,114.17,49761.0,107.2926,107.2926,107.1519,107.1612,49761.0
2016-11-30 15:40:00,114.18,114.21,114.11,114.17,35534.0,107.1706,107.1988,107.1049,107.1612,35534.0
2016-11-30 15:50:00,114.16,114.16,113.67,113.68,257644.0,107.1519,107.1519,106.6919,106.7013,257644.0
2016-12-01 09:30:00,113.79,113.92,113.51,113.63,49274.0,106.8046,106.9266,106.5418,106.6544,49274.0
2016-12-01 09:40:00,113.69,114.09,113.63,114.06,41587.0,106.7107,107.0862,106.6544,107.058,41587.0
2016-12-01 09:50:00,114.07,114.12,113.64,113.93,25261.0,107.0674,107.1143,106.6638,106.936,25261.0
2016-12-01 10:00:00,113.98,114.2,113.9,114.15,42931.0,106.9829,107.1894,106.9078,107.1425,42931.0
2016-12-01 10:10:00,114.11,114.11,113.62,113.78,46544.0,107.1049,107.1049,106.645,106.7952,46544.0
2016-12-01 10:20:00,113.81,113.86,113.6,113.65,33504.0,106.8233,106.8703,106.6262,106.6732,33504.0
2016-12-01 10:30:00,113.61,113.61,113.23,113.36,22452.0,106.6356,106.6356,106.2789,106.401,22452.0
2016-12-01 10:40:00,113.31,113.37,113.13,113.16,31918.0,106.354,106.4104,106.1851,106.2132,31918.0
2016-12-01 10:50:00,113.16,113.16,112.4,112.88,49700.0,106.2132,106.2132,105.4999,105.9504,49700.0
2016-12-01 11:00:00,112.87,113.26,112.84,113.06,44266.0,105.941,106.3071,105.9129,106.1194,44266.0
2016-12-01 11:10:00,113.03,113.06,112.9,112.99,14952.0,106.0912,106.1194,105.9692,106.0537,14952.0
2016-12-01 11:20:00,112.98,113.31,112.97,113.24,66471.0,106.0443,106.354,106.0349,106.2883,66471.0
2016-12-01 11:30:00,113.24,113.33,113.13,113.2,16175.0,106.2883,106.3728,106.1851,106.2508,16175.0
2016-12-01 11:40:00,113.19,113.28,113.02,113.26,37541.0,106.2414,106.3259,106.0818,106.3071,37541.0
2016-12-01 11:50:00,113.25,113.34,113.19,113.24,13375.0,106.2977,106.3822,106.2414,106.2883,13375.0
2016-12-01 12:00:00,113.25,113.25,112.97,113.17,13462.0,106.2977,106.2977,106.0349,106.2226,13462.0
2016-12-01 12:10:00,113.13,113.15,112.91,113.1,19202.0,106.1851,106.2039,105.9786,106.1569,19202.0
2016-12-01 12:20:00,113.05,113.09,112.82,112.83,17119.0,106.11,106.1475,105.8941,105.9035,17119.0
2016-12-01 12:30:00,112.82,113.17,112.78,113.17,39980.0,105.8941,106.2226,105.8566,106.2226,39980.0
2016-12-01 12:40:00,113.16,113.17,112.87,112.94,43849.0,106.2132,106.2226,105.941,106.0068,43849.0
2016-12-01 12:50:00,112.93,113.17,112.89,113.12,29390.0,105.9974,106.2226,105.9598,106.1757,29390.0
2016-12-01 13:00:00,113.09,113.2,112.96,113.05,59033.0,106.1475,106.2508,106.0255,106.11,59033.0
2016-12-01 13:10:00,113.05,113.27,113.04,113.12,50830.0,106.11,106.3165,106.1006,106.1757,50830.0
2016-12-01 13:20:00,113.12,113.29,113.05,113.08,75516.0,106.1757,106.3353,106.11,106.1382,75516.0
2016-12-01 13:30:00,113.06,113.2,113.0,113.19,24367.0,106.1194,106.2508,106.0631,106.2414,24367.0
2016-12-01 13:40:00,113.2,113.45,113.2,113.32,32452.0,106.2508,106.4854,106.2508,106.3634,32452.0
2016-12-01 13:50:00,113.31,113.46,113.2,113.2,24826.0,106.354,106.4948,106.2508,106.2508,24826.0
2016-12-01 14:00:00,113.22,113.4,113.21,113.24,20666.0,106.2696,106.4385,106.2602,106.2883,20666.0
2016-12-01 14:10:00,113.24,113.38,113.08,113.32,27744.0,106.2883,106.4197,106.1382,106.3634,27744.0
2016-12-01 14:20:00,113.35,113.43,113.24,113.28,23476.0,106.3916,106.4667,106.2883,106.3259,23476.0
2016-12-01 14:30:00,113.28,113.32,113.16,113.21,26848.0,106.3259,106.3634,106.2132,106.2602,26848.0
2016-12-01 14:40:00,113.2,113.35,113.2,113.26,36229.0,106.2508,106.3916,106.2508,106.3071,36229.0
2016-12-01 14:50:00,113.29,113.46,113.29,113.34,14320.0,106.3353,106.4948,106.3353,106.3822,14320.0
2016-12-01 15:00:00,113.32,113.39,113.17,113.17,31833.0,106.3634,106.4291,106.2226,106.2226,31833.0
2016-12-01 15:10:00,113.17,113.3,113.13,113.15,24630.0,106.2226,106.3447,106.1851,106.2039,24630.0
2016-12-01 15:20:00,113.15,113.19,113.02,113.05,41290.0,106.2039,106.2414,106.0818,106.11,41290.0
2016-12-01 15:30:00,113.05,113.19,113.03,113.15,59237.0,106.11,106.2414,106.0912,106.2039,59237.0
2016-12-01 15:40:00,113.13,113.23,113.05,113.11,48792.0,106.1851,106.2789,106.11,106.1663,48792.0
2016-12-01 15:50:00,113.11,113.41,113.09,113.38,82019.0,106.1663,106.4479,106.1475,106.4197,82019.0
2016-12-02 09:30:00,113.25,113.82,112.23,113.82,71279.0,106.2977,106.8327,105.3403,106.8327,71279.0
2016-12-02 09:40:00,113.76,113.83,113.13,113.34,20195.0,106.7764,106.8421,106.1851,106.3822,20195.0
2016-12-02 09:50:00,113.36,113.4,112.97,113.06,17541.0,106.401,106.4385,106.0349,106.1194,17541.0
2016-12-02 10:00:00,113.11,113.4,113.11,113.35,14615.0,106.1663,106.4385,106.1663,106.3916,14615.0
2016-12-02 10:10:00,113.32,113.32,112.73,112.99,14465.0,106.3634,106.3634,105.8096,106.0537,14465.0
2016-12-02 10:20:00,113.01,113.2,112.91,113.11,7067.0,106.0725,106.2508,105.9786,106.1663,7067.0
2016-12-02 10:30:00,113.06,113.12,112.97,113.11,6065.0,106.1194,106.1757,106.0349,106.1663,6065.0
2016-12-02 10:40:00,113.14,113.37,113.13,113.19,9454.0,106.1945,106.4104,106.1851,106.2414,9454.0
2016-12-02 10:50:00,113.28,113.41,113.21,113.41,4601.0,106.3259,106.4479,106.2602,106.4479,4601.0
2016-12-02 11:00:00,113.41,113.5,113.34,113.46,21431.0,106.4479,106.5324,106.3822,106.4948,21431.0
2016-12-02 11:10:00,113.4,113.49,113.29,113.44,4584.0,106.4385,106.523,106.3353,106.4761,4584.0
2016-12-02 11:20:00,113.5,113.52,113.3,113.3,15657.0,106.5324,106.5511,106.3447,106.3447,15657.0
2016-12-02 11:30:00,113.36,113.4,113.27,113.3,5102.0,106.401,106.4385,106.3165,106.3447,5102.0
2016-12-02 11:40:00,113.33,113.43,113.22,113.26,6032.0,106.3728,106.4667,106.2696,106.3071,6032.0
2016-12-02 11:50:00,113.23,113.3,113.14,113.14,15634.0,106.2789,106.3447,106.1945,106.1945,15634.0
2016-12-02 12:00:00,113.14,113.24,113.12,113.22,5145.0,106.1945,106.2883,106.1757,106.2696,5145.0
2016-12-02 12:10:00,113.24,113.25,113.16,113.22,3174.0,106.2883,106.2977,106.2132,106.2696,3174.0
2016-12-02 12:20:00,113.23,113.34,113.23,113.32,4427.0,106.2789,106.3822,106.2789,106.3634,4427.0
2016-12-02 12:30:00,113.33,113.33,113.19,113.22,7167.0,106.3728,106.3728,106.2414,106.2696,7167.0
2016-12-02 12:40:00,113.17,113.28,113.17,113.21,5531.0,106.2226,106.3259,106.2226,106.2602,5531.0
2016-12-02 12:50:00,113.24,113.42,113.24,113.39,11774.0,106.2883,106.4573,106.2883,106.4291,11774.0
2016-12-02 13:00:00,113.4,113.4,113.1,113.18,9886.0,106.4385,106.4385,106.1569,106.232,9886.0
2016-12-02 13:10:00,113.18,113.23,113.02,113.06,6739.0,106.232,106.2789,106.0818,106.1194,6739.0
2016-12-02 13:20:00,113.04,113.12,112.99,112.99,9810.0,106.1006,106.1757,106.0537,106.0537,9810.0
2016-12-02 13:30:00,112.99,113.08,112.96,113.07,5866.0,106.0537,106.1382,106.0255,106.1288,5866.0
2016-12-02 13:40:00,113.05,113.15,113.02,113.02,5511.0,106.11,106.2039,106.0818,106.0818,5511.0
2016-12-02 13:50:00,113.04,113.17,112.99,113.09,8650.0,106.1006,106.2226,106.0537,106.1475,8650.0
2016-12-02 14:00:00,113.07,113.08,112.93,112.94,8000.0,106.1288,106.1382,105.9974,106.0068,8000.0
2016-12-02 14:10:00,112.89,113.04,112.86,112.98,7645.0,105.9598,106.1006,105.9317,106.0443,7645.0
2016-12-02 14:20:00,113.0,113.07,112.93,113.07,5460.0,106.0631,106.1288,105.9974,106.1288,5460.0
2016-12-02 14:30:00,113.06,113.09,112.99,113.02,7857.0,106.1194,106.1475,106.0537,106.0818,7857.0
2016-12-02 14:40:00,113.05,113.06,112.93,112.94,8795.0,106.11,106.1194,105.9974,106.0068,8795.0
2016-12-02 14:50:00,112.96,113.13,112.9,113.13,25040.0,106.0255,106.1851,105.9692,106.1851,25040.0
2016-12-02 15:00:00,113.12,113.23,113.07,113.2,9117.0,106.1757,106.2789,106.1288,106.2508,9117.0
2016-12-02 15:10:00,113.18,113.19,113.08,113.1,12770.0,106.232,106.2414,106.1382,106.1569,12770.0
2016-12-02 15:20:00,113.11,113.35,113.1,113.34,16080.0,106.1663,106.3916,106.1569,106.3822,16080.0
2016-12-02 15:30:00,113.34,113.43,113.29,113.36,20314.0,106.3822,106.4667,106.3353,106.401,20314.0
2016-12-02 15:40:00,113.36,113.38,113.28,113.32,30780.0,106.401,106.4197,106.3259,106.3634,30780.0
2016-12-02 15:50:00,113.3,113.35,113.22,113.25,61025.0,106.3447,106.3916,106.2696,106.2977,61025.0
2016-12-05 09:30:00,113.86,114.08,111.48,113.55,51049.0,106.8703,107.0768,104.6364,106.5793,51049.0
2016-12-05 09:40:00,113.57,114.19,113.57,114.19,19178.0,106.5981,107.18,106.5981,107.18,19178.0
2016-12-05 09:50:00,114.12,114.65,114.1,114.55,18699.0,107.1143,107.6118,107.0955,107.5179,18699.0
2016-12-05 10:00:00,114.55,114.91,114.55,114.79,17890.0,107.5179,107.8558,107.5179,107.7432,17890.0
2016-12-05 10:10:00,114.78,114.95,114.7,114.77,75064.0,107.7338,107.8934,107.6587,107.7244,75064.0
2016-12-05 10:20:00,114.81,115.12,114.67,115.09,42240.0,107.762,108.0529,107.6305,108.0248,42240.0
2016-12-05 10:30:00,115.11,115.27,114.92,115.02,20655.0,108.0435,108.1937,107.8652,107.9591,20655.0
2016-12-05 10:40:00,115.06,115.39,114.91,115.36,18589.0,107.9966,108.3063,107.8558,108.2782,18589.0
2016-12-05 10:50:00,115.33,115.5,115.3,115.39,44839.0,108.25,108.4096,108.2219,108.3063,44839.0
2016-12-05 11:00:00,115.33,115.48,115.2,115.26,17168.0,108.25,108.3908,108.128,108.1843,17168.0
2016-12-05 11:10:00,115.3,115.39,115.25,115.37,15206.0,108.2219,108.3063,108.1749,108.2876,15206.0
2016-12-05 11:20:00,115.4,115.58,115.32,115.47,33357.0,108.3157,108.4847,108.2406,108.3814,33357.0
2016-12-05 11:30:00,115.47,115.54,115.34,115.53,8769.0,108.3814,108.4471,108.2594,108.4378,8769.0
2016-12-05 11:40:00,115.52,115.57,115.39,115.39,9989.0,108.4284,108.4753,108.3063,108.3063,9989.0
2016-12-05 11:50:00,115.43,115.44,115.21,115.22,14487.0,108.3439,108.3533,108.1374,108.1468,14487.0
2016-12-05 12:00:00,115.2,115.24,115.11,115.15,12452.0,108.128,108.1656,108.0435,108.0811,12452.0
2016-12-05 12:10:00,115.18,115.31,115.02,115.03,12395.0,108.1092,108.2313,107.9591,107.9684,12395.0
2016-12-05 12:20:00,115.02,115.07,114.83,114.94,17087.0,107.9591,108.006,107.7807,107.884,17087.0
2016-12-05 12:30:00,114.89,114.9,114.78,114.83,4140.0,107.837,107.8464,107.7338,107.7807,4140.0
2016-12-05 12:40:00,114.79,114.92,114.79,114.89,5910.0,107.7432,107.8652,107.7432,107.837,5910.0
2016-12-05 12:50:00,114.92,114.98,114.85,114.94,3960.0,107.8652,107.9215,107.7995,107.884,3960.0
2016-12-05 13:00:00,114.96,114.97,114.84,114.89,3602.0,107.9027,107.9121,107.7901,107.837,3602.0
2016-12-05 13:10:00,114.9,114.9,114.82,114.84,5111.0,107.8464,107.8464,107.7713,107.7901,5111.0
2016-12-05 13:20:00,114.85,114.92,114.77,114.77,11024.0,107.7995,107.8652,107.7244,107.7244,11024.0
2016-12-05 13:30:00,114.78,114.89,114.71,114.77,5644.0,107.7338,107.837,107.6681,107.7244,5644.0
2016-12-05 13:40:00,114.81,114.86,114.78,114.79,3700.0,107.762,107.8089,107.7338,107.7432,3700.0
2016-12-05 13:50:00,114.77,114.77,114.63,114.66,4659.0,107.7244,107.7244,107.593,107.6212,4659.0
2016-12-05 14:00:00,114.69,114.71,114.55,114.63,16025.0,107.6493,107.6681,107.5179,107.593,16025.0
2016-12-05 14:10:00,114.62,114.64,114.51,114.55,6610.0,107.5836,107.6024,107.4804,107.5179,6610.0
2016-12-05 14:20:00,114.55,114.56,114.42,114.54,10935.0,107.5179,107.5273,107.3959,107.5085,10935.0
2016-12-05 14:30:00,114.53,114.8,114.52,114.74,14380.0,107.4991,107.7526,107.4898,107.6963,14380.0
2016-12-05 14:40:00,114.69,114.75,114.64,114.75,5416.0,107.6493,107.7056,107.6024,107.7056,5416.0
2016-12-05 14:50:00,114.76,114.8,114.68,114.78,9989.0,107.715,107.7526,107.6399,107.7338,9989.0
2016-12-05 15:00:00,114.78,114.83,114.71,114.81,13580.0,107.7338,107.7807,107.6681,107.762,13580.0
2016-12-05 15:10:00,114.79,114.83,114.73,114.79,9099.0,107.7432,107.7807,107.6869,107.7432,9099.0
2016-12-05 15:20:00,114.79,114.88,114.74,114.82,23651.0,107.7432,107.8277,107.6963,107.7713,23651.0
2016-12-05 15:30:00,114.83,114.88,114.75,114.83,24528.0,107.7807,107.8277,107.7056,107.7807,24528.0
2016-12-05 15:40:00,114.84,114.99,114.84,114.88,37066.0,107.7901,107.9309,107.7901,107.8277,37066.0
2016-12-05 15:50:00,114.88,114.99,114.85,114.89,60256.0,107.8277,107.9309,107.7995,107.837,60256.0
2016-12-06 09:30:00,114.79,114.86,114.24,114.32,24554.0,107.7432,107.8089,107.2269,107.302,24554.0
2016-12-06 09:40:00,114.31,114.45,114.16,114.3,13346.0,107.2926,107.4241,107.1519,107.2833,13346.0
2016-12-06 09:50:00,114.32,114.5,114.31,114.47,6079.0,107.302,107.471,107.2926,107.4428,6079.0
2016-12-06 10:00:00,114.46,114.62,114.45,114.5,5860.0,107.4334,107.5836,107.4241,107.471,5860.0
2016-12-06 10:10:00,114.42,114.42,114.02,114.12,11955.0,107.3959,107.3959,107.0205,107.1143,11955.0
2016-12-06 10:20:00,114.09,114.18,113.85,113.93,12090.0,107.0862,107.1706,106.8609,106.936,12090.0
2016-12-06 10:30:00,113.9,114.34,113.89,114.17,18772.0,106.9078,107.3208,106.8984,107.1612,18772.0
2016-12-06 10:40:00,114.17,114.27,114.07,114.22,12971.0,107.1612,107.2551,107.0674,107.2082,12971.0
2016-12-06 10:50:00,114.22,114.41,114.22,114.34,14764.0,107.2082,107.3865,107.2082,107.3208,14764.0
2016-12-06 11:00:00,114.34,114.37,114.2,114.29,26920.0,107.3208,107.349,107.1894,107.2739,26920.0
2016-12-06 11:10:00,114.28,114.29,114.02,114.02,12224.0,107.2645,107.2739,107.0205,107.0205,12224.0
2016-12-06 11:20:00,114.05,114.19,114.05,114.09,9275.0,107.0486,107.18,107.0486,107.0862,9275.0
2016-12-06 11:30:00,114.09,114.12,113.78,113.79,10309.0,107.0862,107.1143,106.7952,106.8046,10309.0
2016-12-06 11:40:00,113.85,113.89,113.7,113.82,13752.0,106.8609,106.8984,106.7201,106.8327,13752.0
2016-12-06 11:50:00,113.82,114.08,113.79,114.08,10197.0,106.8327,107.0768,106.8046,107.0768,10197.0
2016-12-06 12:00:00,114.08,114.15,113.98,114.04,9193.0,107.0768,107.1425,106.9829,107.0392,9193.0
2016-12-06 12:10:00,114.08,114.13,114.04,114.11,8552.0,107.0768,107.1237,107.0392,107.1049,8552.0
2016-12-06 12:20:00,114.14,114.4,114.14,114.3,22688.0,107.1331,107.3771,107.1331,107.2833,22688.0
2016-12-06 12:30:00,114.29,114.29,114.2,114.2,16702.0,107.2739,107.2739,107.1894,107.1894,16702.0
2016-12-06 12:40:00,114.19,114.19,114.02,114.02,4607.0,107.18,107.18,107.0205,107.0205,4607.0
2016-12-06 12:50:00,113.98,114.07,113.97,114.03,5636.0,106.9829,107.0674,106.9735,107.0298,5636.0
2016-12-06 13:00:00,114.05,114.24,114.02,114.22,6055.0,107.0486,107.2269,107.0205,107.2082,6055.0
2016-12-06 13:10:00,114.22,114.42,114.22,114.36,8298.0,107.2082,107.3959,107.2082,107.3396,8298.0
2016-12-06 13:20:00,114.35,114.35,114.1,114.1,3300.0,107.3302,107.3302,107.0955,107.0955,3300.0
2016-12-06 13:30:00,114.16,114.2,114.1,114.13,5859.0,107.1519,107.1894,107.0955,107.1237,5859.0
2016-12-06 13:40:00,114.13,114.37,114.13,114.32,6154.0,107.1237,107.349,107.1237,107.302,6154.0
2016-12-06 13:50:00,114.32,114.37,114.24,114.29,7253.0,107.302,107.349,107.2269,107.2739,7253.0
2016-12-06 14:00:00,114.33,114.39,114.29,114.34,8603.0,107.3114,107.3677,107.2739,107.3208,8603.0
2016-12-06 14:10:00,114.32,114.41,114.26,114.28,9127.0,107.302,107.3865,107.2457,107.2645,9127.0
2016-12-06 14:20:00,114.27,114.47,114.26,114.42,11132.0,107.2551,107.4428,107.2457,107.3959,11132.0
2016-12-06 14:30:00,114.39,114.53,114.34,114.45,18923.0,107.3677,107.4991,107.3208,107.4241,18923.0
2016-12-06 14:40:00,114.47,114.47,114.4,114.45,9026.0,107.4428,107.4428,107.3771,107.4241,9026.0
2016-12-06 14:50:00,114.46,114.48,114.4,114.44,13843.0,107.4334,107.4522,107.3771,107.4147,13843.0
2016-12-06 15:00:00,114.44,114.56,114.41,114.42,14861.0,107.4147,107.5273,107.3865,107.3959,14861.0
2016-12-06 15:10:00,114.41,114.48,114.37,114.43,17810.0,107.3865,107.4522,107.349,107.4053,17810.0
2016-12-06 15:20:00,114.43,114.47,114.39,114.42,22387.0,107.4053,107.4428,107.3677,107.3959,22387.0
2016-12-06 15:30:00,114.42,114.6,114.42,114.6,24087.0,107.3959,107.5648,107.3959,107.5648,24087.0
2016-12-06 15:40:00,114.61,114.63,114.49,114.6,39796.0,107.5742,107.593,107.4616,107.5648,39796.0
2016-12-06 15:50:00,114.6,114.6,114.48,114.52,61861.0,107.5648,107.5648,107.4522,107.4898,61861.0
2016-12-07 09:30:00,114.32,115.11,114.22,114.95,31356.0,107.302,108.0435,107.2082,107.8934,31356.0
2016-12-07 09:40:00,115.0,115.0,114.58,114.58,11896.0,107.9403,107.9403,107.5461,107.5461,11896.0
2016-12-07 09:50:00,114.61,114.64,114.32,114.33,8922.0,107.5742,107.6024,107.302,107.3114,8922.0
2016-12-07 10:00:00,114.31,114.65,114.29,114.65,8997.0,107.2926,107.6118,107.2739,107.6118,8997.0
2016-12-07 10:10:00,114.69,114.87,114.67,114.77,6732.0,107.6493,107.8183,107.6305,107.7244,6732.0
2016-12-07 10:20:00,114.71,114.89,114.66,114.87,4000.0,107.6681,107.837,107.6212,107.8183,4000.0
2016-12-07 10:30:00,114.84,115.05,114.83,115.03,22644.0,107.7901,107.9872,107.7807,107.9684,22644.0
2016-12-07 10:40:00,115.03,115.26,114.98,115.2,5914.0,107.9684,108.1843,107.9215,108.128,5914.0
2016-12-07 10:50:00,115.25,115.25,115.0,115.0,4225.0,108.1749,108.1749,107.9403,107.9403,4225.0
2016-12-07 11:00:00,114.98,115.05,114.78,114.78,4256.0,107.9215,107.9872,107.7338,107.7338,4256.0
2016-12-07 11:10:00,114.83,114.89,114.73,114.89,4700.0,107.7807,107.837,107.6869,107.837,4700.0
2016-12-07 11:20:00,114.86,114.94,114.75,114.83,3788.0,107.8089,107.884,107.7056,107.7807,3788.0
2016-12-07 11:30:00,114.85,115.1,114.85,115.07,2817.0,107.7995,108.0342,107.7995,108.006,2817.0
2016-12-07 11:40:00,115.08,115.16,114.99,115.15,5335.0,108.0154,108.0905,107.9309,108.0811,5335.0
2016-12-07 11:50:00,115.1,115.22,114.94,115.22,13704.0,108.0342,108.1468,107.884,108.1468,13704.0
2016-12-07 12:00:00,115.19,115.26,115.11,115.11,10764.0,108.1186,108.1843,108.0435,108.0435,10764.0
2016-12-07 12:10:00,115.12,115.33,115.12,115.33,21633.0,108.0529,108.25,108.0529,108.25,21633.0
2016-12-07 12:20:00,115.31,115.31,115.17,115.19,9335.0,108.2313,108.2313,108.0999,108.1186,9335.0
2016-12-07 12:30:00,115.22,115.3,115.18,115.2,16483.0,108.1468,108.2219,108.1092,108.128,16483.0
2016-12-07 12:40:00,115.21,115.28,115.18,115.28,13136.0,108.1374,108.2031,108.1092,108.2031,13136.0
2016-12-07 12:50:00,115.25,115.41,115.2,115.41,8600.0,108.1749,108.3251,108.128,108.3251,8600.0
2016-12-07 13:00:00,115.43,115.63,115.4,115.56,9653.0,108.3439,108.5316,108.3157,108.4659,9653.0
2016-12-07 13:10:00,115.5,115.51,115.34,115.35,7731.0,108.4096,108.419,108.2594,108.2688,7731.0
2016-12-07 13:20:00,115.37,115.63,115.37,115.49,19244.0,108.2876,108.5316,108.2876,108.4002,19244.0
2016-12-07 13:30:00,115.5,115.6,115.49,115.53,15066.0,108.4096,108.5035,108.4002,108.4378,15066.0
2016-12-07 13:40:00,115.54,115.57,115.45,115.51,14600.0,108.4471,108.4753,108.3627,108.419,14600.0
2016-12-07 13:50:00,115.52,115.68,115.47,115.62,8655.0,108.4284,108.5785,108.3814,108.5222,8655.0
2016-12-07 14:00:00,115.62,115.67,115.57,115.65,5700.0,108.5222,108.5692,108.4753,108.5504,5700.0
2016-12-07 14:10:00,115.65,116.2,115.64,116.14,18184.0,108.5504,109.0666,108.541,109.0103,18184.0
2016-12-07 14:20:00,116.14,116.16,115.96,115.98,8623.0,109.0103,109.0291,108.8414,108.8601,8623.0
2016-12-07 14:30:00,115.95,116.1,115.95,116.1,5228.0,108.832,108.9728,108.832,108.9728,5228.0
2016-12-07 14:40:00,116.1,116.14,116.06,116.08,7115.0,108.9728,109.0103,108.9352,108.954,7115.0
2016-12-07 14:50:00,116.13,116.23,116.09,116.23,11660.0,109.0009,109.0948,108.9634,109.0948,11660.0
2016-12-07 15:00:00,116.22,116.38,116.13,116.31,10897.0,109.0854,109.2356,109.0009,109.1699,10897.0
2016-12-07 15:10:00,116.28,116.34,116.21,116.32,9717.0,109.1417,109.198,109.076,109.1793,9717.0
2016-12-07 15:20:00,116.3,116.59,116.3,116.5,23152.0,109.1605,109.4327,109.1605,109.3482,23152.0
2016-12-07 15:30:00,116.5,116.63,116.5,116.62,36509.0,109.3482,109.4702,109.3482,109.4608,36509.0
2016-12-07 15:40:00,116.62,116.64,116.49,116.51,43151.0,109.4608,109.4796,109.3388,109.3576,43151.0
2016-12-07 15:50:00,116.51,116.64,116.5,116.61,111370.0,109.3576,109.4796,109.3482,109.4515,111370.0
2016-12-08 09:30:00,116.43,116.5,116.17,116.35,20420.0,109.2825,109.3482,109.0385,109.2074,20420.0
2016-12-08 09:40:00,116.3,116.49,116.13,116.36,12756.0,109.1605,109.3388,109.0009,109.2168,12756.0
2016-12-08 09:50:00,116.36,116.7,116.27,116.39,20183.0,109.2168,109.5359,109.1323,109.245,20183.0
2016-12-08 10:00:00,116.39,116.69,116.28,116.69,31189.0,109.245,109.5265,109.1417,109.5265,31189.0
2016-12-08 10:10:00,116.67,116.75,116.47,116.75,25648.0,109.5078,109.5829,109.32,109.5829,25648.0
2016-12-08 10:20:00,116.71,116.78,116.57,116.73,7686.0,109.5453,109.611,109.4139,109.5641,7686.0
2016-12-08 10:30:00,116.76,116.93,116.7,116.71,16529.0,109.5922,109.7518,109.5359,109.5453,16529.0
2016-12-08 10:40:00,116.72,117.17,116.72,117.16,19521.0,109.5547,109.9771,109.5547,109.9677,19521.0
2016-12-08 10:50:00,117.16,117.29,116.98,116.98,27598.0,109.9677,110.0897,109.7987,109.7987,27598.0
2016-12-08 11:00:00,117.0,117.29,116.95,117.26,9982.0,109.8175,110.0897,109.7706,110.0616,9982.0
2016-12-08 11:10:00,117.2,117.26,117.0,117.2,12236.0,110.0052,110.0616,109.8175,110.0052,12236.0
2016-12-08 11:20:00,117.21,117.31,117.0,117.0,11256.0,110.0146,110.1085,109.8175,109.8175,11256.0
2016-12-08 11:30:00,117.05,117.11,116.95,116.99,8220.0,109.8644,109.9208,109.7706,109.8081,8220.0
2016-12-08 11:40:00,116.99,117.32,116.99,117.22,8812.0,109.8081,110.1179,109.8081,110.024,8812.0
2016-12-08 11:50:00,117.22,117.23,116.93,117.0,10938.0,110.024,110.0334,109.7518,109.8175,10938.0
2016-12-08 12:00:00,117.02,117.13,117.0,117.09,10279.0,109.8363,109.9395,109.8175,109.902,10279.0
2016-12-08 12:10:00,117.12,117.17,117.05,117.15,9683.0,109.9301,109.9771,109.8644,109.9583,9683.0
2016-12-08 12:20:00,117.16,117.39,117.11,117.3,4682.0,109.9677,110.1836,109.9208,110.0991,4682.0
2016-12-08 12:30:00,117.33,117.42,117.28,117.34,6372.0,110.1273,110.2117,110.0803,110.1366,6372.0
2016-12-08 12:40:00,117.32,117.45,117.32,117.43,6406.0,110.1179,110.2399,110.1179,110.2211,6406.0
2016-12-08 12:50:00,117.41,117.45,117.26,117.31,9534.0,110.2023,110.2399,110.0616,110.1085,9534.0
2016-12-08 13:00:00,117.34,117.39,117.29,117.35,4953.0,110.1366,110.1836,110.0897,110.146,4953.0
2016-12-08 13:10:00,117.35,117.48,117.32,117.43,32843.0,110.146,110.268,110.1179,110.2211,32843.0
2016-12-08 13:20:00,117.44,117.54,117.43,117.52,11273.0,110.2305,110.3244,110.2211,110.3056,11273.0
2016-12-08 13:30:00,117.52,117.65,117.46,117.65,13640.0,110.3056,110.4276,110.2493,110.4276,13640.0
2016-12-08 13:40:00,117.64,117.65,117.53,117.62,5468.0,110.4182,110.4276,110.315,110.3995,5468.0
2016-12-08 13:50:00,117.62,117.72,117.61,117.71,5700.0,110.3995,110.4933,110.3901,110.4839,5700.0
2016-12-08 14:00:00,117.67,117.69,117.53,117.54,9751.0,110.4464,110.4652,110.315,110.3244,9751.0
2016-12-08 14:10:00,117.56,117.58,117.42,117.48,14428.0,110.3431,110.3619,110.2117,110.268,14428.0
2016-12-08 14:20:00,117.48,117.56,117.39,117.5,26293.0,110.268,110.3431,110.1836,110.2868,26293.0
2016-12-08 14:30:00,117.5,117.59,117.4,117.53,36463.0,110.2868,110.3713,110.193,110.315,36463.0
2016-12-08 14:40:00,117.5,117.65,117.43,117.46,28098.0,110.2868,110.4276,110.2211,110.2493,28098.0
2016-12-08 14:50:00,117.49,117.69,117.47,117.68,20933.0,110.2774,110.4652,110.2587,110.4558,20933.0
2016-12-08 15:00:00,117.68,117.71,117.64,117.68,18084.0,110.4558,110.4839,110.4182,110.4558,18084.0
2016-12-08 15:10:00,117.69,117.74,117.64,117.68,14646.0,110.4652,110.5121,110.4182,110.4558,14646.0
2016-12-08 15:20:00,117.65,117.66,117.57,117.59,16076.0,110.4276,110.437,110.3525,110.3713,16076.0
2016-12-08 15:30:00,117.58,117.63,117.54,117.58,22820.0,110.3619,110.4088,110.3244,110.3619,22820.0
2016-12-08 15:40:00,117.61,117.67,117.58,117.62,44702.0,110.3901,110.4464,110.3619,110.3995,44702.0
2016-12-08 15:50:00,117.6,117.74,117.59,117.67,109365.0,110.3807,110.5121,110.3713,110.4464,109365.0
2016-12-09 09:30:00,117.58,117.64,116.67,117.37,76663.0,110.3619,110.4182,109.5078,110.1648,76663.0
2016-12-09 09:40:00,117.38,117.41,117.13,117.38,52173.0,110.1742,110.2023,109.9395,110.1742,52173.0
2016-12-09 09:50:00,117.37,117.55,117.35,117.38,17653.0,110.1648,110.3337,110.146,110.1742,17653.0
2016-12-09 10:00:00,117.5,117.55,117.27,117.33,29238.0,110.2868,110.3337,110.0709,110.1273,29238.0
2016-12-09 10:10:00,117.28,117.41,117.23,117.31,35035.0,110.0803,110.2023,110.0334,110.1085,35035.0
2016-12-09 10:20:00,117.31,117.45,117.15,117.23,28892.0,110.1085,110.2399,109.9583,110.0334,28892.0
2016-12-09 10:30:00,117.27,117.45,117.25,117.45,23326.0,110.0709,110.2399,110.0522,110.2399,23326.0
2016-12-09 10:40:00,117.44,117.5,117.41,117.5,11153.0,110.2305,110.2868,110.2023,110.2868,11153.0
2016-12-09 10:50:00,117.5,117.53,117.32,117.36,33461.0,110.2868,110.315,110.1179,110.1554,33461.0
2016-12-09 11:00:00,117.37,117.37,117.07,117.07,13269.0,110.1648,110.1648,109.8832,109.8832,13269.0
2016-12-09 11:10:00,117.05,117.09,116.92,117.0,24821.0,109.8644,109.902,109.7424,109.8175,24821.0
2016-12-09 11:20:00,117.01,117.13,116.98,117.08,12825.0,109.8269,109.9395,109.7987,109.8926,12825.0
2016-12-09 11:30:00,117.15,117.16,116.96,117.08,10321.0,109.9583,109.9677,109.78,109.8926,10321.0
2016-12-09 11:40:00,117.02,117.19,116.93,117.07,16436.0,109.8363,109.9958,109.7518,109.8832,16436.0
2016-12-09 11:50:00,117.14,117.41,117.13,117.2,26799.0,109.9489,110.2023,109.9395,110.0052,26799.0
2016-12-09 12:00:00,117.18,117.28,117.15,117.19,6407.0,109.9865,110.0803,109.9583,109.9958,6407.0
2016-12-09 12:10:00,117.21,117.25,117.03,117.03,41723.0,110.0146,110.0522,109.8457,109.8457,41723.0
2016-12-09 12:20:00,117.0,117.07,116.88,116.94,20136.0,109.8175,109.8832,109.7049,109.7612,20136.0
2016-12-09 12:30:00,116.98,117.17,116.98,117.13,6031.0,109.7987,109.9771,109.7987,109.9395,6031.0
2016-12-09 12:40:00,117.16,117.16,116.99,117.0,8961.0,109.9677,109.9677,109.8081,109.8175,8961.0
2016-12-09 12:50:00,116.98,117.03,116.75,116.75,9459.0,109.7987,109.8457,109.5829,109.5829,9459.0
2016-12-09 13:00:00,116.76,116.94,116.74,116.83,19406.0,109.5922,109.7612,109.5735,109.6579,19406.0
2016-12-09 13:10:00,116.84,116.93,116.81,116.83,12057.0,109.6673,109.7518,109.6392,109.6579,12057.0
2016-12-09 13:20:00,116.85,117.01,116.81,117.01,7285.0,109.6767,109.8269,109.6392,109.8269,7285.0
2016-12-09 13:30:00,117.01,117.01,116.83,116.91,8104.0,109.8269,109.8269,109.6579,109.733,8104.0
2016-12-09 13:40:00,116.9,116.93,116.84,116.9,18660.0,109.7237,109.7518,109.6673,109.7237,18660.0
2016-12-09 13:50:00,116.92,117.0,116.88,116.99,5414.0,109.7424,109.8175,109.7049,109.8081,5414.0
2016-12-09 14:00:00,116.99,117.05,116.95,117.01,9876.0,109.8081,109.8644,109.7706,109.8269,9876.0
2016-12-09 14:10:00,117.0,117.03,116.84,116.85,11965.0,109.8175,109.8457,109.6673,109.6767,11965.0
2016-12-09 14:20:00,116.84,116.88,116.8,116.83,7507.0,109.6673,109.7049,109.6298,109.6579,7507.0
2016-12-09 14:30:00,116.8,116.97,116.79,116.93,16774.0,109.6298,109.7894,109.6204,109.7518,16774.0
2016-12-09 14:40:00,116.92,117.0,116.88,116.95,10457.0,109.7424,109.8175,109.7049,109.7706,10457.0
2016-12-09 14:50:00,116.93,116.96,116.8,116.83,40610.0,109.7518,109.78,109.6298,109.6579,40610.0
2016-12-09 15:00:00,116.83,116.99,116.8,116.95,15701.0,109.6579,109.8081,109.6298,109.7706,15701.0
2016-12-09 15:10:00,116.97,117.09,116.94,117.07,12638.0,109.7894,109.902,109.7612,109.8832,12638.0
2016-12-09 15:20:00,117.07,117.07,117.03,117.06,15635.0,109.8832,109.8832,109.8457,109.8738,15635.0
2016-12-09 15:30:00,117.05,117.05,116.92,116.92,26505.0,109.8644,109.8644,109.7424,109.7424,26505.0
2016-12-09 15:40:00,116.93,116.94,116.84,116.88,38885.0,109.7518,109.7612,109.6673,109.7049,38885.0
2016-12-09 15:50:00,116.87,117.0,116.84,117.0,84208.0,109.6955,109.8175,109.6673,109.8175,84208.0
2016-12-12 09:30:00,116.91,116.96,115.86,116.0,43647.0,109.733,109.78,108.7475,108.8789,43647.0
2016-12-12 09:40:00,116.13,116.16,115.6,116.09,60220.0,109.0009,109.0291,108.5035,108.9634,60220.0
2016-12-12 09:50:00,116.13,116.14,115.72,115.85,47860.0,109.0009,109.0103,108.6161,108.7381,47860.0
2016-12-12 10:00:00,115.76,116.11,115.76,115.94,16914.0,108.6536,108.9821,108.6536,108.8226,16914.0
2016-12-12 10:10:00,116.02,116.03,115.83,115.86,20635.0,108.8977,108.9071,108.7193,108.7475,20635.0
2016-12-12 10:20:00,115.91,116.19,115.75,115.76,14578.0,108.7944,109.0572,108.6442,108.6536,14578.0
2016-12-12 10:30:00,115.69,116.16,115.69,115.98,15163.0,108.5879,109.0291,108.5879,108.8601,15163.0
2016-12-12 10:40:00,115.98,116.05,115.92,115.98,11896.0,108.8601,108.9258,108.8038,108.8601,11896.0
2016-12-12 10:50:00,115.96,116.06,115.89,116.02,9706.0,108.8414,108.9352,108.7757,108.8977,9706.0
2016-12-12 11:00:00,116.02,116.09,115.97,116.0,8867.0,108.8977,108.9634,108.8507,108.8789,8867.0
2016-12-12 11:10:00,116.01,116.15,116.0,116.15,7237.0,108.8883,109.0197,108.8789,109.0197,7237.0
2016-12-12 11:20:00,116.12,116.13,115.95,115.98,13196.0,108.9915,109.0009,108.832,108.8601,13196.0
2016-12-12 11:30:00,116.02,116.07,115.79,115.79,10815.0,108.8977,108.9446,108.6818,108.6818,10815.0
2016-12-12 11:40:00,115.76,115.91,115.7,115.87,12794.0,108.6536,108.7944,108.5973,108.7569,12794.0
2016-12-12 11:50:00,115.88,115.88,115.72,115.85,12954.0,108.7663,108.7663,108.6161,108.7381,12954.0
2016-12-12 12:00:00,115.86,115.88,115.61,115.67,16432.0,108.7475,108.7663,108.5128,108.5692,16432.0
2016-12-12 12:10:00,115.68,115.83,115.66,115.77,8857.0,108.5785,108.7193,108.5598,108.663,8857.0
2016-12-12 12:20:00,115.75,115.76,115.61,115.64,9698.0,108.6442,108.6536,108.5128,108.541,9698.0
2016-12-12 12:30:00,115.63,115.94,115.63,115.94,6760.0,108.5316,108.8226,108.5316,108.8226,6760.0
2016-12-12 12:40:00,115.95,116.06,115.9,115.98,5708.0,108.832,108.9352,108.785,108.8601,5708.0
2016-12-12 12:50:00,115.98,115.99,115.84,115.91,12643.0,108.8601,108.8695,108.7287,108.7944,12643.0
2016-12-12 13:00:00,115.91,115.97,115.88,115.92,8639.0,108.7944,108.8507,108.7663,108.8038,8639.0
2016-12-12 13:10:00,115.94,115.95,115.87,115.93,19017.0,108.8226,108.832,108.7569,108.8132,19017.0
2016-12-12 13:20:00,115.93,115.94,115.82,115.82,10292.0,108.8132,108.8226,108.71,108.71,10292.0
2016-12-12 13:30:00,115.85,115.85,115.68,115.7,10433.0,108.7381,108.7381,108.5785,108.5973,10433.0
2016-12-12 13:40:00,115.68,115.75,115.55,115.55,14079.0,108.5785,108.6442,108.4565,108.4565,14079.0
2016-12-12 13:50:00,115.54,115.65,115.53,115.59,9694.0,108.4471,108.5504,108.4378,108.4941,9694.0
2016-12-12 14:00:00,115.61,115.71,115.6,115.68,9317.0,108.5128,108.6067,108.5035,108.5785,9317.0
2016-12-12 14:10:00,115.69,115.84,115.65,115.84,11125.0,108.5879,108.7287,108.5504,108.7287,11125.0
2016-12-12 14:20:00,115.83,115.86,115.71,115.74,7909.0,108.7193,108.7475,108.6067,108.6349,7909.0
2016-12-12 14:30:00,115.75,115.75,115.67,115.68,7613.0,108.6442,108.6442,108.5692,108.5785,7613.0
2016-12-12 14:40:00,115.66,115.83,115.63,115.71,12780.0,108.5598,108.7193,108.5316,108.6067,12780.0
2016-12-12 14:50:00,115.75,115.86,115.72,115.85,13345.0,108.6442,108.7475,108.6161,108.7381,13345.0
2016-12-12 15:00:00,115.83,115.91,115.76,115.91,17775.0,108.7193,108.7944,108.6536,108.7944,17775.0
2016-12-12 15:10:00,115.97,115.99,115.9,115.93,13722.0,108.8507,108.8695,108.785,108.8132,13722.0
2016-12-12 15:20:00,115.94,116.02,115.88,115.88,22925.0,108.8226,108.8977,108.7663,108.7663,22925.0
2016-12-12 15:30:00,115.87,115.97,115.81,115.91,27786.0,108.7569,108.8507,108.7006,108.7944,27786.0
2016-12-12 15:40:00,115.9,115.95,115.89,115.9,49825.0,108.785,108.832,108.7757,108.785,49825.0
2016-12-12 15:50:00,115.93,116.04,115.92,116.03,75972.0,108.8132,108.9164,108.8038,108.9071,75972.0
2016-12-13 09:30:00,116.18,116.83,116.05,116.78,22708.0,109.0479,109.6579,108.9258,109.611,22708.0
2016-12-13 09:40:00,116.84,117.41,116.84,117.41,13727.0,109.6673,110.2023,109.6673,110.2023,13727.0
2016-12-13 09:50:00,117.42,117.78,117.36,117.47,34508.0,110.2117,110.5496,110.1554,110.2587,34508.0
2016-12-13 10:00:00,117.52,117.64,117.43,117.6,30344.0,110.3056,110.4182,110.2211,110.3807,30344.0
2016-12-13 10:10:00,117.63,117.98,117.63,117.91,19102.0,110.4088,110.7374,110.4088,110.6716,19102.0
2016-12-13 10:20:00,117.91,118.45,117.87,118.45,27932.0,110.6716,111.1785,110.6341,111.1785,27932.0
2016-12-13 10:30:00,118.38,118.56,118.05,118.13,25636.0,111.1128,111.2817,110.8031,110.8781,25636.0
2016-12-13 10:40:00,118.17,118.36,118.07,118.25,15128.0,110.9157,111.094,110.8218,110.9908,15128.0
2016-12-13 10:50:00,118.25,118.49,118.08,118.37,17503.0,110.9908,111.216,110.8312,111.1034,17503.0
2016-12-13 11:00:00,118.29,118.32,117.99,118.02,11938.0,111.0283,111.0565,110.7467,110.7749,11938.0
2016-12-13 11:10:00,118.02,118.1,117.96,118.09,12233.0,110.7749,110.85,110.7186,110.8406,12233.0
2016-12-13 11:20:00,118.09,118.44,118.04,118.38,13254.0,110.8406,111.1691,110.7937,111.1128,13254.0
2016-12-13 11:30:00,118.42,118.42,118.17,118.19,12494.0,111.1503,111.1503,110.9157,110.9345,12494.0
2016-12-13 11:40:00,118.22,118.31,118.14,118.17,9575.0,110.9626,111.0471,110.8875,110.9157,9575.0
2016-12-13 11:50:00,118.12,118.19,118.0,118.07,9112.0,110.8688,110.9345,110.7561,110.8218,9112.0
2016-12-13 12:00:00,118.13,118.23,118.01,118.05,11506.0,110.8781,110.972,110.7655,110.8031,11506.0
2016-12-13 12:10:00,118.05,118.14,117.98,118.04,11444.0,110.8031,110.8875,110.7374,110.7937,11444.0
2016-12-13 12:20:00,117.98,118.07,117.87,117.94,17163.0,110.7374,110.8218,110.6341,110.6998,17163.0
2016-12-13 12:30:00,117.94,118.03,117.84,117.89,11166.0,110.6998,110.7843,110.6059,110.6529,11166.0
2016-12-13 12:40:00,117.9,117.99,117.8,117.89,35085.0,110.6623,110.7467,110.5684,110.6529,35085.0
2016-12-13 12:50:00,117.93,117.93,117.76,117.78,11723.0,110.6904,110.6904,110.5309,110.5496,11723.0
2016-12-13 13:00:00,117.74,117.91,117.68,117.82,14846.0,110.5121,110.6716,110.4558,110.5872,14846.0
2016-12-13 13:10:00,117.77,117.85,117.67,117.83,22940.0,110.5402,110.6153,110.4464,110.5966,22940.0
2016-12-13 13:20:00,117.85,118.01,117.79,118.0,7903.0,110.6153,110.7655,110.559,110.7561,7903.0
2016-12-13 13:30:00,118.03,118.04,117.87,117.87,5549.0,110.7843,110.7937,110.6341,110.6341,5549.0
2016-12-13 13:40:00,117.89,117.9,117.7,117.71,8439.0,110.6529,110.6623,110.4745,110.4839,8439.0
2016-12-13 13:50:00,117.73,117.85,117.72,117.79,8144.0,110.5027,110.6153,110.4933,110.559,8144.0
2016-12-13 14:00:00,117.79,117.83,117.72,117.76,18251.0,110.559,110.5966,110.4933,110.5309,18251.0
2016-12-13 14:10:00,117.76,117.8,117.71,117.75,9838.0,110.5309,110.5684,110.4839,110.5215,9838.0
2016-12-13 14:20:00,117.68,117.68,117.52,117.52,8600.0,110.4558,110.4558,110.3056,110.3056,8600.0
2016-12-13 14:30:00,117.52,117.68,117.52,117.65,12663.0,110.3056,110.4558,110.3056,110.4276,12663.0
2016-12-13 14:40:00,117.64,117.65,117.56,117.61,5925.0,110.4182,110.4276,110.3431,110.3901,5925.0
2016-12-13 14:50:00,117.62,117.76,117.6,117.73,8432.0,110.3995,110.5309,110.3807,110.5027,8432.0
2016-12-13 15:00:00,117.71,117.81,117.71,117.81,9564.0,110.4839,110.5778,110.4839,110.5778,9564.0
2016-12-13 15:10:00,117.78,117.82,117.73,117.8,20437.0,110.5496,110.5872,110.5027,110.5684,20437.0
2016-12-13 15:20:00,117.8,117.88,117.77,117.86,13433.0,110.5684,110.6435,110.5402,110.6247,13433.0
2016-12-13 15:30:00,117.86,117.92,117.82,117.84,17319.0,110.6247,110.681,110.5872,110.6059,17319.0
2016-12-13 15:40:00,117.82,117.9,117.76,117.78,28435.0,110.5872,110.6623,110.5309,110.5496,28435.0
2016-12-13 15:50:00,117.78,117.84,117.73,117.79,79250.0,110.5496,110.6059,110.5027,110.559,79250.0
2016-12-14 09:30:00,118.3,118.57,118.02,118.35,41962.0,111.0377,111.2911,110.7749,111.0846,41962.0
2016-12-14 09:40:00,118.4,118.46,118.1,118.11,17104.0,111.1316,111.1879,110.85,110.8594,17104.0
2016-12-14 09:50:00,118.21,118.57,118.16,118.44,36404.0,110.9532,111.2911,110.9063,111.1691,36404.0
2016-12-14 10:00:00,118.44,118.5,118.32,118.32,12191.0,111.1691,111.2254,111.0565,111.0565,12191.0
2016-12-14 10:10:00,118.37,118.55,118.25,118.43,12862.0,111.1034,111.2724,110.9908,111.1597,12862.0
2016-12-14 10:20:00,118.42,118.66,118.42,118.57,18723.0,111.1503,111.3756,111.1503,111.2911,18723.0
2016-12-14 10:30:00,118.57,118.59,118.29,118.33,12739.0,111.2911,111.3099,111.0283,111.0659,12739.0
2016-12-14 10:40:00,118.37,118.49,118.22,118.27,12033.0,111.1034,111.216,110.9626,111.0095,12033.0
2016-12-14 10:50:00,118.35,118.35,118.14,118.21,7700.0,111.0846,111.0846,110.8875,110.9532,7700.0
2016-12-14 11:00:00,118.18,118.36,118.07,118.31,25627.0,110.9251,111.094,110.8218,111.0471,25627.0
2016-12-14 11:10:00,118.34,118.37,118.15,118.31,15424.0,111.0753,111.1034,110.8969,111.0471,15424.0
2016-12-14 11:20:00,118.36,118.64,118.36,118.55,12430.0,111.094,111.3568,111.094,111.2724,12430.0
2016-12-14 11:30:00,118.52,118.59,118.45,118.51,9162.0,111.2442,111.3099,111.1785,111.2348,9162.0
2016-12-14 11:40:00,118.52,118.52,118.37,118.37,13567.0,111.2442,111.2442,111.1034,111.1034,13567.0
2016-12-14 11:50:00,118.35,118.39,118.23,118.25,14950.0,111.0846,111.1222,110.972,110.9908,14950.0
2016-12-14 12:00:00,118.29,118.33,118.14,118.22,8721.0,111.0283,111.0659,110.8875,110.9626,8721.0
2016-12-14 12:10:00,118.22,118.33,118.21,118.25,6117.0,110.9626,111.0659,110.9532,110.9908,6117.0
2016-12-14 12:20:00,118.25,118.34,118.23,118.32,5749.0,110.9908,111.0753,110.972,111.0565,5749.0
2016-12-14 12:30:00,118.3,118.34,118.19,118.32,5194.0,111.0377,111.0753,110.9345,111.0565,5194.0
2016-12-14 12:40:00,118.29,118.33,118.19,118.33,3700.0,111.0283,111.0659,110.9345,111.0659,3700.0
2016-12-14 12:50:00,118.34,118.34,118.2,118.31,2238.0,111.0753,111.0753,110.9438,111.0471,2238.0
2016-12-14 13:00:00,118.32,118.36,118.12,118.18,5900.0,111.0565,111.094,110.8688,110.9251,5900.0
2016-12-14 13:10:00,118.14,118.19,118.1,118.14,7912.0,110.8875,110.9345,110.85,110.8875,7912.0
2016-12-14 13:20:00,118.14,118.2,118.08,118.14,8532.0,110.8875,110.9438,110.8312,110.8875,8532.0
2016-12-14 13:30:00,118.17,118.18,118.08,118.11,6887.0,110.9157,110.9251,110.8312,110.8594,6887.0
2016-12-14 13:40:00,118.12,118.22,118.11,118.21,11610.0,110.8688,110.9626,110.8594,110.9532,11610.0
2016-12-14 13:50:00,118.24,118.5,118.23,118.49,9742.0,110.9814,111.2254,110.972,111.216,9742.0
2016-12-14 14:00:00,118.44,118.52,118.13,118.3,33327.0,111.1691,111.2442,110.8781,111.0377,33327.0
2016-12-14 14:10:00,118.21,118.32,117.7,118.06,20500.0,110.9532,111.0565,110.4745,110.8124,20500.0
2016-12-14 14:20:00,118.05,118.06,117.75,117.86,11900.0,110.8031,110.8124,110.5215,110.6247,11900.0
2016-12-14 14:30:00,117.89,118.17,117.84,118.17,8730.0,110.6529,110.9157,110.6059,110.9157,8730.0
2016-12-14 14:40:00,118.21,118.36,118.18,118.36,10092.0,110.9532,111.094,110.9251,111.094,10092.0
2016-12-14 14:50:00,118.31,118.31,117.96,117.99,10408.0,111.0471,111.0471,110.7186,110.7467,10408.0
2016-12-14 15:00:00,117.96,118.14,117.69,117.69,12327.0,110.7186,110.8875,110.4652,110.4652,12327.0
2016-12-14 15:10:00,117.75,117.97,117.69,117.97,35776.0,110.5215,110.728,110.4652,110.728,35776.0
2016-12-14 15:20:00,117.93,118.13,117.83,117.95,25015.0,110.6904,110.8781,110.5966,110.7092,25015.0
2016-12-14 15:30:00,117.98,118.32,117.93,118.24,23357.0,110.7374,111.0565,110.6904,110.9814,23357.0
2016-12-14 15:40:00,118.24,118.24,117.82,117.83,26089.0,110.9814,110.9814,110.5872,110.5966,26089.0
2016-12-14 15:50:00,117.81,117.83,117.55,117.67,99392.0,110.5778,110.5966,110.3337,110.4464,99392.0
2016-12-15 09:30:00,117.79,118.19,117.36,117.61,18867.0,110.559,110.9345,110.1554,110.3901,18867.0
2016-12-15 09:40:00,117.54,117.63,117.14,117.61,15501.0,110.3244,110.4088,109.9489,110.3901,15501.0
2016-12-15 09:50:00,117.59,118.0,117.57,117.79,21362.0,110.3713,110.7561,110.3525,110.559,21362.0
2016-12-15 10:00:00,117.82,118.05,117.66,117.99,7689.0,110.5872,110.8031,110.437,110.7467,7689.0
2016-12-15 10:10:00,118.05,118.05,117.71,117.72,15947.0,110.8031,110.8031,110.4839,110.4933,15947.0
2016-12-15 10:20:00,117.69,117.9,117.68,117.81,8837.0,110.4652,110.6623,110.4558,110.5778,8837.0
2016-12-15 10:30:00,117.74,117.8,117.62,117.78,9652.0,110.5121,110.5684,110.3995,110.5496,9652.0
2016-12-15 10:40:00,117.86,117.96,117.67,117.67,5200.0,110.6247,110.7186,110.4464,110.4464,5200.0
2016-12-15 10:50:00,117.58,117.67,117.41,117.5,21429.0,110.3619,110.4464,110.2023,110.2868,21429.0
2016-12-15 11:00:00,117.59,117.93,117.49,117.81,8048.0,110.3713,110.6904,110.2774,110.5778,8048.0
2016-12-15 11:10:00,117.81,117.88,117.69,117.69,8371.0,110.5778,110.6435,110.4652,110.4652,8371.0
2016-12-15 11:20:00,117.76,117.88,117.72,117.78,5695.0,110.5309,110.6435,110.4933,110.5496,5695.0
2016-12-15 11:30:00,117.84,117.94,117.82,117.89,3464.0,110.6059,110.6998,110.5872,110.6529,3464.0
2016-12-15 11:40:00,117.9,117.91,117.71,117.75,5063.0,110.6623,110.6716,110.4839,110.5215,5063.0
2016-12-15 11:50:00,117.7,117.7,117.49,117.59,5900.0,110.4745,110.4745,110.2774,110.3713,5900.0
2016-12-15 12:00:00,117.59,117.69,117.56,117.62,6508.0,110.3713,110.4652,110.3431,110.3995,6508.0
2016-12-15 12:10:00,117.69,117.93,117.68,117.93,5656.0,110.4652,110.6904,110.4558,110.6904,5656.0
2016-12-15 12:20:00,117.92,118.0,117.83,117.91,14408.0,110.681,110.7561,110.5966,110.6716,14408.0
2016-12-15 12:30:00,117.91,117.95,117.76,117.79,14464.0,110.6716,110.7092,110.5309,110.559,14464.0
2016-12-15 12:40:00,117.8,117.87,117.74,117.87,4983.0,110.5684,110.6341,110.5121,110.6341,4983.0
2016-12-15 12:50:00,117.87,117.96,117.79,117.94,6000.0,110.6341,110.7186,110.559,110.6998,6000.0
2016-12-15 13:00:00,117.93,118.0,117.9,117.98,5130.0,110.6904,110.7561,110.6623,110.7374,5130.0
2016-12-15 13:10:00,117.98,118.05,117.95,118.03,17475.0,110.7374,110.8031,110.7092,110.7843,17475.0
2016-12-15 13:20:00,118.05,118.08,117.87,117.92,10147.0,110.8031,110.8312,110.6341,110.681,10147.0
2016-12-15 13:30:00,117.94,118.02,117.78,117.84,9520.0,110.6998,110.7749,110.5496,110.6059,9520.0
2016-12-15 13:40:00,117.84,117.87,117.62,117.66,17220.0,110.6059,110.6341,110.3995,110.437,17220.0
2016-12-15 13:50:00,117.64,117.75,117.27,117.45,20908.0,110.4182,110.5215,110.0709,110.2399,20908.0
2016-12-15 14:00:00,117.39,117.77,117.32,117.74,10749.0,110.1836,110.5402,110.1179,110.5121,10749.0
2016-12-15 14:10:00,117.71,117.84,117.66,117.84,11465.0,110.4839,110.6059,110.437,110.6059,11465.0
2016-12-15 14:20:00,117.86,117.93,117.74,117.92,12105.0,110.6247,110.6904,110.5121,110.681,12105.0
2016-12-15 14:30:00,117.88,117.92,117.79,117.88,8837.0,110.6435,110.681,110.559,110.6435,8837.0
2016-12-15 14:40:00,117.9,117.9,117.81,117.84,6100.0,110.6623,110.6623,110.5778,110.6059,6100.0
2016-12-15 14:50:00,117.83,117.88,117.68,117.72,9496.0,110.5966,110.6435,110.4558,110.4933,9496.0
2016-12-15 15:00:00,117.73,117.76,117.66,117.76,9727.0,110.5027,110.5309,110.437,110.5309,9727.0
2016-12-15 15:10:00,117.71,117.75,117.63,117.75,8825.0,110.4839,110.5215,110.4088,110.5215,8825.0
2016-12-15 15:20:00,117.78,117.8,117.68,117.68,8776.0,110.5496,110.5684,110.4558,110.4558,8776.0
2016-12-15 15:30:00,117.71,117.85,117.7,117.83,15906.0,110.4839,110.6153,110.4745,110.5966,15906.0
2016-12-15 15:40:00,117.83,117.94,117.79,117.85,33376.0,110.5966,110.6998,110.559,110.6153,33376.0
2016-12-15 15:50:00,117.82,117.88,117.7,117.8,81579.0,110.5872,110.6435,110.4745,110.5684,81579.0
2016-12-16 09:30:00,118.28,118.28,117.62,117.78,322772.0,111.0189,111.0189,110.3995,110.5496,322772.0
2016-12-16 09:40:00,117.81,117.81,117.17,117.27,11803.0,110.5778,110.5778,109.9771,110.0709,11803.0
2016-12-16 09:50:00,117.25,117.68,117.25,117.59,15197.0,110.0522,110.4558,110.0522,110.3713,15197.0
2016-12-16 10:00:00,117.64,117.67,117.36,117.65,14471.0,110.4182,110.4464,110.1554,110.4276,14471.0
2016-12-16 10:10:00,117.65,117.86,117.54,117.73,9800.0,110.4276,110.6247,110.3244,110.5027,9800.0
2016-12-16 10:20:00,117.72,117.8,117.58,117.72,10095.0,110.4933,110.5684,110.3619,110.4933,10095.0
2016-12-16 10:30:00,117.73,117.87,117.64,117.85,6041.0,110.5027,110.6341,110.4182,110.6153,6041.0
2016-12-16 10:40:00,117.85,117.93,117.72,117.73,10766.0,110.6153,110.6904,110.4933,110.5027,10766.0
2016-12-16 10:50:00,117.69,117.77,117.67,117.71,8862.0,110.4652,110.5402,110.4464,110.4839,8862.0
2016-12-16 11:00:00,117.73,117.8,117.54,117.54,10691.0,110.5027,110.5684,110.3244,110.3244,10691.0
2016-12-16 11:10:00,117.53,117.62,117.5,117.54,5350.0,110.315,110.3995,110.2868,110.3244,5350.0
2016-12-16 11:20:00,117.54,117.57,117.25,117.25,4676.0,110.3244,110.3525,110.0522,110.0522,4676.0
2016-12-16 11:30:00,117.25,117.45,117.17,117.4,11935.0,110.0522,110.2399,109.9771,110.193,11935.0
2016-12-16 11:40:00,117.41,117.51,117.38,117.49,7149.0,110.2023,110.2962,110.1742,110.2774,7149.0
2016-12-16 11:50:00,117.44,117.55,117.28,117.28,19672.0,110.2305,110.3337,110.0803,110.0803,19672.0
2016-12-16 12:00:00,117.33,117.37,117.27,117.34,7165.0,110.1273,110.1648,110.0709,110.1366,7165.0
2016-12-16 12:10:00,117.35,117.37,117.22,117.22,7168.0,110.146,110.1648,110.024,110.024,7168.0
2016-12-16 12:20:00,117.22,117.25,117.14,117.21,5940.0,110.024,110.0522,109.9489,110.0146,5940.0
2016-12-16 12:30:00,117.25,117.33,117.17,117.32,10700.0,110.0522,110.1273,109.9771,110.1179,10700.0
2016-12-16 12:40:00,117.32,117.33,117.13,117.23,19391.0,110.1179,110.1273,109.9395,110.0334,19391.0
2016-12-16 12:50:00,117.21,117.24,116.98,117.0,15123.0,110.0146,110.0428,109.7987,109.8175,15123.0
2016-12-16 13:00:00,116.99,117.03,116.9,116.95,9334.0,109.8081,109.8457,109.7237,109.7706,9334.0
2016-12-16 13:10:00,116.95,116.97,116.8,116.83,13103.0,109.7706,109.7894,109.6298,109.6579,13103.0
2016-12-16 13:20:00,116.83,116.83,116.75,116.77,15269.0,109.6579,109.6579,109.5829,109.6016,15269.0
2016-12-16 13:30:00,116.78,116.9,116.75,116.88,12345.0,109.611,109.7237,109.5829,109.7049,12345.0
2016-12-16 13:40:00,116.88,116.99,116.86,116.95,15347.0,109.7049,109.8081,109.6861,109.7706,15347.0
2016-12-16 13:50:00,116.97,117.11,116.97,117.03,15389.0,109.7894,109.9208,109.7894,109.8457,15389.0
2016-12-16 14:00:00,117.01,117.11,116.92,117.11,11686.0,109.8269,109.9208,109.7424,109.9208,11686.0
2016-12-16 14:10:00,117.13,117.2,117.0,117.02,11651.0,109.9395,110.0052,109.8175,109.8363,11651.0
2016-12-16 14:20:00,117.03,117.05,116.88,117.01,13360.0,109.8457,109.8644,109.7049,109.8269,13360.0
2016-12-16 14:30:00,116.99,117.13,116.91,117.13,26934.0,109.8081,109.9395,109.733,109.9395,26934.0
2016-12-16 14:40:00,117.14,117.3,117.09,117.26,9268.0,109.9489,110.0991,109.902,110.0616,9268.0
2016-12-16 14:50:00,117.24,117.25,117.09,117.12,8297.0,110.0428,110.0522,109.902,109.9301,8297.0
2016-12-16 15:00:00,117.12,117.23,117.03,117.03,9931.0,109.9301,110.0334,109.8457,109.8457,9931.0
2016-12-16 15:10:00,117.0,117.02,116.95,116.97,13181.0,109.8175,109.8363,109.7706,109.7894,13181.0
2016-12-16 15:20:00,116.97,117.1,116.94,117.1,14025.0,109.7894,109.9114,109.7612,109.9114,14025.0
2016-12-16 15:30:00,117.13,117.23,117.1,117.15,19194.0,109.9395,110.0334,109.9114,109.9583,19194.0
2016-12-16 15:40:00,117.16,117.22,117.03,117.19,33064.0,109.9677,110.024,109.8457,109.9958,33064.0
2016-12-16 15:50:00,117.2,117.33,117.14,117.31,104890.0,110.0052,110.1273,109.9489,110.1085,104890.0
2016-12-19 09:30:00,117.16,117.58,117.05,117.31,21742.0,109.9677,110.3619,109.8644,110.1085,21742.0
2016-12-19 09:40:00,117.33,117.79,117.11,117.74,4576.0,110.1273,110.559,109.9208,110.5121,4576.0
2016-12-19 09:50:00,117.77,117.95,117.76,117.95,12366.0,110.5402,110.7092,110.5309,110.7092,12366.0
2016-12-19 10:00:00,117.93,117.97,117.72,117.76,6463.0,110.6904,110.728,110.4933,110.5309,6463.0
2016-12-19 10:10:00,117.81,117.88,117.76,117.88,7442.0,110.5778,110.6435,110.5309,110.6435,7442.0
2016-12-19 10:20:00,117.85,117.93,117.77,117.88,5480.0,110.6153,110.6904,110.5402,110.6435,5480.0
2016-12-19 10:30:00,117.89,118.07,117.88,118.07,15607.0,110.6529,110.8218,110.6435,110.8218,15607.0
2016-12-19 10:40:00,118.08,118.35,118.08,118.28,18376.0,110.8312,111.0846,110.8312,111.0189,18376.0
2016-12-19 10:50:00,118.21,118.29,118.17,118.18,5083.0,110.9532,111.0283,110.9157,110.9251,5083.0
2016-12-19 11:00:00,118.18,118.61,118.13,118.4,14026.0,110.9251,111.3287,110.8781,111.1316,14026.0
2016-12-19 11:10:00,118.4,118.44,118.2,118.44,6569.0,111.1316,111.1691,110.9438,111.1691,6569.0
2016-12-19 11:20:00,118.38,118.4,118.11,118.18,8726.0,111.1128,111.1316,110.8594,110.9251,8726.0
2016-12-19 11:30:00,118.18,118.37,118.18,118.21,8079.0,110.9251,111.1034,110.9251,110.9532,8079.0
2016-12-19 11:40:00,118.27,118.32,118.17,118.25,7142.0,111.0095,111.0565,110.9157,110.9908,7142.0
2016-12-19 11:50:00,118.18,118.29,118.17,118.24,6973.0,110.9251,111.0283,110.9157,110.9814,6973.0
2016-12-19 12:00:00,118.23,118.25,118.15,118.24,4528.0,110.972,110.9908,110.8969,110.9814,4528.0
2016-12-19 12:10:00,118.22,118.25,118.18,118.21,6660.0,110.9626,110.9908,110.9251,110.9532,6660.0
2016-12-19 12:20:00,118.23,118.31,118.18,118.31,12362.0,110.972,111.0471,110.9251,111.0471,12362.0
2016-12-19 12:30:00,118.3,118.4,118.29,118.29,4861.0,111.0377,111.1316,111.0283,111.0283,4861.0
2016-12-19 12:40:00,118.33,118.41,118.31,118.39,6900.0,111.0659,111.141,111.0471,111.1222,6900.0
2016-12-19 12:50:00,118.37,118.43,118.35,118.36,2902.0,111.1034,111.1597,111.0846,111.094,2902.0
2016-12-19 13:00:00,118.34,118.35,118.26,118.3,7487.0,111.0753,111.0846,111.0002,111.0377,7487.0
2016-12-19 13:10:00,118.29,118.31,118.19,118.31,5583.0,111.0283,111.0471,110.9345,111.0471,5583.0
2016-12-19 13:20:00,118.29,118.42,118.29,118.38,6010.0,111.0283,111.1503,111.0283,111.1128,6010.0
2016-12-19 13:30:00,118.41,118.44,118.23,118.28,9600.0,111.141,111.1691,110.972,111.0189,9600.0
2016-12-19 13:40:00,118.27,118.39,118.25,118.35,6752.0,111.0095,111.1222,110.9908,111.0846,6752.0
2016-12-19 13:50:00,118.34,118.36,118.28,118.34,6119.0,111.0753,111.094,111.0189,111.0753,6119.0
2016-12-19 14:00:00,118.37,118.42,118.35,118.38,6327.0,111.1034,111.1503,111.0846,111.1128,6327.0
2016-12-19 14:10:00,118.38,118.49,118.36,118.36,4235.0,111.1128,111.216,111.094,111.094,4235.0
2016-12-19 14:20:00,118.36,118.46,118.36,118.42,5490.0,111.094,111.1879,111.094,111.1503,5490.0
2016-12-19 14:30:00,118.44,118.44,118.32,118.35,5225.0,111.1691,111.1691,111.0565,111.0846,5225.0
2016-12-19 14:40:00,118.35,118.42,118.31,118.36,5142.0,111.0846,111.1503,111.0471,111.094,5142.0
2016-12-19 14:50:00,118.36,118.37,118.24,118.24,8080.0,111.094,111.1034,110.9814,110.9814,8080.0
2016-12-19 15:00:00,118.26,118.32,118.16,118.22,18114.0,111.0002,111.0565,110.9063,110.9626,18114.0
2016-12-19 15:10:00,118.22,118.22,118.05,118.11,6141.0,110.9626,110.9626,110.8031,110.8594,6141.0
2016-12-19 15:20:00,118.03,118.03,117.93,117.98,11502.0,110.7843,110.7843,110.6904,110.7374,11502.0
2016-12-19 15:30:00,117.99,117.99,117.92,117.92,17243.0,110.7467,110.7467,110.681,110.681,17243.0
2016-12-19 15:40:00,117.92,117.97,117.76,117.76,23936.0,110.681,110.728,110.5309,110.5309,23936.0
2016-12-19 15:50:00,117.77,118.18,117.77,118.15,66326.0,110.5402,110.9251,110.5402,110.8969,66326.0
2016-12-20 09:30:00,118.63,118.63,117.67,118.45,41355.0,111.3474,111.3474,110.4464,111.1785,41355.0
2016-12-20 09:40:00,118.3,118.4,118.17,118.29,6900.0,111.0377,111.1316,110.9157,111.0283,6900.0
2016-12-20 09:50:00,118.34,118.42,118.1,118.16,8797.0,111.0753,111.1503,110.85,110.9063,8797.0
2016-12-20 10:00:00,118.13,118.35,118.01,118.35,9188.0,110.8781,111.0846,110.7655,111.0846,9188.0
2016-12-20 10:10:00,118.36,118.44,118.28,118.28,10432.0,111.094,111.1691,111.0189,111.0189,10432.0
2016-12-20 10:20:00,118.29,118.32,118.03,118.07,7104.0,111.0283,111.0565,110.7843,110.8218,7104.0
2016-12-20 10:30:00,118.11,118.28,118.1,118.26,3220.0,110.8594,111.0189,110.85,111.0002,3220.0
2016-12-20 10:40:00,118.3,118.41,118.22,118.41,19696.0,111.0377,111.141,110.9626,111.141,19696.0
2016-12-20 10:50:00,118.45,118.55,118.42,118.46,11285.0,111.1785,111.2724,111.1503,111.1879,11285.0
2016-12-20 11:00:00,118.45,118.55,118.42,118.53,15638.0,111.1785,111.2724,111.1503,111.2536,15638.0
2016-12-20 11:10:00,118.48,118.54,118.34,118.34,7051.0,111.2067,111.263,111.0753,111.0753,7051.0
2016-12-20 11:20:00,118.34,118.5,118.3,118.36,6300.0,111.0753,111.2254,111.0377,111.094,6300.0
2016-12-20 11:30:00,118.37,118.41,118.22,118.27,6921.0,111.1034,111.141,110.9626,111.0095,6921.0
2016-12-20 11:40:00,118.18,118.27,118.11,118.26,6516.0,110.9251,111.0095,110.8594,111.0002,6516.0
2016-12-20 11:50:00,118.26,118.27,118.1,118.22,6200.0,111.0002,111.0095,110.85,110.9626,6200.0
2016-12-20 12:00:00,118.21,118.25,118.14,118.23,5430.0,110.9532,110.9908,110.8875,110.972,5430.0
2016-12-20 12:10:00,118.25,118.34,118.19,118.19,3335.0,110.9908,111.0753,110.9345,110.9345,3335.0
2016-12-20 12:20:00,118.2,118.31,118.18,118.26,4891.0,110.9438,111.0471,110.9251,111.0002,4891.0
2016-12-20 12:30:00,118.23,118.29,118.21,118.23,4577.0,110.972,111.0283,110.9532,110.972,4577.0
2016-12-20 12:40:00,118.22,118.28,118.18,118.28,3181.0,110.9626,111.0189,110.9251,111.0189,3181.0
2016-12-20 12:50:00,118.28,118.35,118.21,118.21,4409.0,111.0189,111.0846,110.9532,110.9532,4409.0
2016-12-20 13:00:00,118.24,118.4,118.24,118.4,2915.0,110.9814,111.1316,110.9814,111.1316,2915.0
2016-12-20 13:10:00,118.39,118.43,118.34,118.39,14734.0,111.1222,111.1597,111.0753,111.1222,14734.0
2016-12-20 13:20:00,118.37,118.41,118.36,118.39,4781.0,111.1034,111.141,111.094,111.1222,4781.0
2016-12-20 13:30:00,118.39,118.45,118.36,118.37,10424.0,111.1222,111.1785,111.094,111.1034,10424.0
2016-12-20 13:40:00,118.38,118.48,118.36,118.42,10609.0,111.1128,111.2067,111.094,111.1503,10609.0
2016-12-20 13:50:00,118.43,118.48,118.39,118.41,3914.0,111.1597,111.2067,111.1222,111.141,3914.0
2016-12-20 14:00:00,118.43,118.55,118.36,118.36,21141.0,111.1597,111.2724,111.094,111.094,21141.0
2016-12-20 14:10:00,118.35,118.44,118.34,118.39,3600.0,111.0846,111.1691,111.0753,111.1222,3600.0
2016-12-20 14:20:00,118.42,118.45,118.35,118.42,9052.0,111.1503,111.1785,111.0846,111.1503,9052.0
2016-12-20 14:30:00,118.39,118.44,118.17,118.23,7259.0,111.1222,111.1691,110.9157,110.972,7259.0
2016-12-20 14:40:00,118.23,118.24,118.15,118.17,8835.0,110.972,110.9814,110.8969,110.9157,8835.0
2016-12-20 14:50:00,118.17,118.21,118.04,118.14,6959.0,110.9157,110.9532,110.7937,110.8875,6959.0
2016-12-20 15:00:00,118.14,118.23,118.11,118.22,7425.0,110.8875,110.972,110.8594,110.9626,7425.0
2016-12-20 15:10:00,118.23,118.38,118.2,118.37,14665.0,110.972,111.1128,110.9438,111.1034,14665.0
2016-12-20 15:20:00,118.37,118.42,118.27,118.39,7588.0,111.1034,111.1503,111.0095,111.1222,7588.0
2016-12-20 15:30:00,118.42,118.49,118.38,118.41,14789.0,111.1503,111.216,111.1128,111.141,14789.0
2016-12-20 15:40:00,118.43,118.43,118.36,118.38,15955.0,111.1597,111.1597,111.094,111.1128,15955.0
2016-12-20 15:50:00,118.37,118.42,118.31,118.39,34468.0,111.1034,111.1503,111.0471,111.1222,34468.0
2016-12-21 09:30:00,118.28,118.37,117.98,117.98,32995.0,111.0189,111.1034,110.7374,110.7374,32995.0
2016-12-21 09:40:00,118.11,118.11,117.74,117.93,4489.0,110.8594,110.8594,110.5121,110.6904,4489.0
2016-12-21 09:50:00,117.96,118.08,117.89,118.07,5518.0,110.7186,110.8312,110.6529,110.8218,5518.0
2016-12-21 10:00:00,117.99,118.02,117.85,117.85,6276.0,110.7467,110.7749,110.6153,110.6153,6276.0
2016-12-21 10:10:00,117.85,118.01,117.74,118.01,9107.0,110.6153,110.7655,110.5121,110.7655,9107.0
2016-12-21 10:20:00,118.0,118.27,118.0,118.11,8877.0,110.7561,111.0095,110.7561,110.8594,8877.0
2016-12-21 10:30:00,118.07,118.16,118.01,118.09,11572.0,110.8218,110.9063,110.7655,110.8406,11572.0
2016-12-21 10:40:00,118.01,118.03,117.73,117.77,11369.0,110.7655,110.7843,110.5027,110.5402,11369.0
2016-12-21 10:50:00,117.78,117.81,117.55,117.64,5797.0,110.5496,110.5778,110.3337,110.4182,5797.0
2016-12-21 11:00:00,117.64,117.78,117.64,117.73,7168.0,110.4182,110.5496,110.4182,110.5027,7168.0
2016-12-21 11:10:00,117.69,117.79,117.66,117.75,6632.0,110.4652,110.559,110.437,110.5215,6632.0
2016-12-21 11:20:00,117.76,117.83,117.68,117.68,6890.0,110.5309,110.5966,110.4558,110.4558,6890.0
2016-12-21 11:30:00,117.71,117.75,117.59,117.62,9899.0,110.4839,110.5215,110.3713,110.3995,9899.0
2016-12-21 11:40:00,117.62,117.63,117.4,117.63,12865.0,110.3995,110.4088,110.193,110.4088,12865.0
2016-12-21 11:50:00,117.63,117.64,117.54,117.6,12249.0,110.4088,110.4182,110.3244,110.3807,12249.0
2016-12-21 12:00:00,117.58,117.71,117.58,117.71,2290.0,110.3619,110.4839,110.3619,110.4839,2290.0
2016-12-21 12:10:00,117.71,117.72,117.64,117.7,4437.0,110.4839,110.4933,110.4182,110.4745,4437.0
2016-12-21 12:20:00,117.79,117.8,117.69,117.76,6271.0,110.559,110.5684,110.4652,110.5309,6271.0
2016-12-21 12:30:00,117.8,117.85,117.78,117.85,2795.0,110.5684,110.6153,110.5496,110.6153,2795.0
2016-12-21 12:40:00,117.82,117.86,117.76,117.76,5033.0,110.5872,110.6247,110.5309,110.5309,5033.0
2016-12-21 12:50:00,117.77,117.89,117.77,117.87,3299.0,110.5402,110.6529,110.5402,110.6341,3299.0
2016-12-21 13:00:00,117.87,117.92,117.8,117.8,3376.0,110.6341,110.681,110.5684,110.5684,3376.0
2016-12-21 13:10:00,117.84,117.84,117.79,117.8,7865.0,110.6059,110.6059,110.559,110.5684,7865.0
2016-12-21 13:20:00,117.81,117.81,117.68,117.68,2565.0,110.5778,110.5778,110.4558,110.4558,2565.0
2016-12-21 13:30:00,117.72,117.74,117.69,117.69,4534.0,110.4933,110.5121,110.4652,110.4652,4534.0
2016-12-21 13:40:00,117.71,117.75,117.69,117.72,7400.0,110.4839,110.5215,110.4652,110.4933,7400.0
2016-12-21 13:50:00,117.73,117.75,117.67,117.71,6827.0,110.5027,110.5215,110.4464,110.4839,6827.0
2016-12-21 14:00:00,117.69,117.83,117.69,117.83,4510.0,110.4652,110.5966,110.4652,110.5966,4510.0
2016-12-21 14:10:00,117.82,117.83,117.77,117.77,7763.0,110.5872,110.5966,110.5402,110.5402,7763.0
2016-12-21 14:20:00,117.79,117.84,117.76,117.81,4249.0,110.559,110.6059,110.5309,110.5778,4249.0
2016-12-21 14:30:00,117.8,117.84,117.72,117.77,7067.0,110.5684,110.6059,110.4933,110.5402,7067.0
2016-12-21 14:40:00,117.78,117.82,117.74,117.74,13304.0,110.5496,110.5872,110.5121,110.5121,13304.0
2016-12-21 14:50:00,117.77,117.9,117.77,117.85,7024.0,110.5402,110.6623,110.5402,110.6153,7024.0
2016-12-21 15:00:00,117.82,117.9,117.8,117.82,7800.0,110.5872,110.6623,110.5684,110.5872,7800.0
2016-12-21 15:10:00,117.83,117.9,117.82,117.83,6987.0,110.5966,110.6623,110.5872,110.5966,6987.0
2016-12-21 15:20:00,117.82,117.86,117.79,117.83,11047.0,110.5872,110.6247,110.559,110.5966,11047.0
2016-12-21 15:30:00,117.84,117.94,117.74,117.9,15120.0,110.6059,110.6998,110.5121,110.6623,15120.0
2016-12-21 15:40:00,117.9,117.95,117.88,117.92,14603.0,110.6623,110.7092,110.6435,110.681,14603.0
2016-12-21 15:50:00,117.91,117.91,117.68,117.69,55697.0,110.6716,110.6716,110.4558,110.4652,55697.0
2016-12-22 09:30:00,117.28,117.36,116.72,116.9,41656.0,110.0803,110.1554,109.5547,109.7237,41656.0
2016-12-22 09:40:00,116.89,117.23,116.72,117.23,10393.0,109.7143,110.0334,109.5547,110.0334,10393.0
2016-12-22 09:50:00,117.22,117.28,117.03,117.24,7421.0,110.024,110.0803,109.8457,110.0428,7421.0
2016-12-22 10:00:00,117.28,117.45,117.21,117.33,5777.0,110.0803,110.2399,110.0146,110.1273,5777.0
2016-12-22 10:10:00,117.34,117.44,117.26,117.32,25736.0,110.1366,110.2305,110.0616,110.1179,25736.0
2016-12-22 10:20:00,117.29,117.34,117.02,117.09,12902.0,110.0897,110.1366,109.8363,109.902,12902.0
2016-12-22 10:30:00,117.11,117.2,117.08,117.08,4471.0,109.9208,110.0052,109.8926,109.8926,4471.0
2016-12-22 10:40:00,117.08,117.1,116.94,116.96,4915.0,109.8926,109.9114,109.7612,109.78,4915.0
2016-12-22 10:50:00,116.94,117.05,116.89,116.92,6890.0,109.7612,109.8644,109.7143,109.7424,6890.0
2016-12-22 11:00:00,116.93,117.04,116.9,117.01,9155.0,109.7518,109.8551,109.7237,109.8269,9155.0
2016-12-22 11:10:00,117.05,117.17,117.05,117.05,9919.0,109.8644,109.9771,109.8644,109.8644,9919.0
2016-12-22 11:20:00,117.06,117.11,116.78,116.78,6500.0,109.8738,109.9208,109.611,109.611,6500.0
2016-12-22 11:30:00,116.78,116.78,116.59,116.61,14072.0,109.611,109.611,109.4327,109.4515,14072.0
2016-12-22 11:40:00,116.62,116.62,116.35,116.35,13122.0,109.4608,109.4608,109.2074,109.2074,13122.0
2016-12-22 11:50:00,116.35,116.42,116.26,116.32,10338.0,109.2074,109.2731,109.1229,109.1793,10338.0
2016-12-22 12:00:00,116.29,116.49,116.29,116.46,8845.0,109.1511,109.3388,109.1511,109.3107,8845.0
2016-12-22 12:10:00,116.45,116.49,116.35,116.38,11385.0,109.3013,109.3388,109.2074,109.2356,11385.0
2016-12-22 12:20:00,116.41,116.42,116.36,116.36,7014.0,109.2637,109.2731,109.2168,109.2168,7014.0
2016-12-22 12:30:00,116.38,116.5,116.37,116.5,7401.0,109.2356,109.3482,109.2262,109.3482,7401.0
2016-12-22 12:40:00,116.5,116.58,116.5,116.55,8944.0,109.3482,109.4233,109.3482,109.3951,8944.0
2016-12-22 12:50:00,116.56,116.6,116.43,116.44,8464.0,109.4045,109.4421,109.2825,109.2919,8464.0
2016-12-22 13:00:00,116.48,116.6,116.43,116.59,7277.0,109.3294,109.4421,109.2825,109.4327,7277.0
2016-12-22 13:10:00,116.59,116.8,116.57,116.78,10418.0,109.4327,109.6298,109.4139,109.611,10418.0
2016-12-22 13:20:00,116.79,116.84,116.67,116.7,9970.0,109.6204,109.6673,109.5078,109.5359,9970.0
2016-12-22 13:30:00,116.68,116.75,116.65,116.7,15291.0,109.5172,109.5829,109.489,109.5359,15291.0
2016-12-22 13:40:00,116.73,116.95,116.73,116.95,8417.0,109.5641,109.7706,109.5641,109.7706,8417.0
2016-12-22 13:50:00,116.94,117.04,116.9,116.98,16164.0,109.7612,109.8551,109.7237,109.7987,16164.0
2016-12-22 14:00:00,116.94,117.03,116.87,116.87,9200.0,109.7612,109.8457,109.6955,109.6955,9200.0
2016-12-22 14:10:00,116.88,116.96,116.82,116.96,9484.0,109.7049,109.78,109.6486,109.78,9484.0
2016-12-22 14:20:00,116.96,116.96,116.85,116.9,9273.0,109.78,109.78,109.6767,109.7237,9273.0
2016-12-22 14:30:00,116.94,116.94,116.89,116.91,1359.0,109.7612,109.7612,109.7143,109.733,1359.0
2016-12-22 14:40:00,116.88,116.91,116.81,116.84,6500.0,109.7049,109.733,109.6392,109.6673,6500.0
2016-12-22 14:50:00,116.86,116.91,116.82,116.9,7592.0,109.6861,109.733,109.6486,109.7237,7592.0
2016-12-22 15:00:00,116.91,116.92,116.73,116.79,15237.0,109.733,109.7424,109.5641,109.6204,15237.0
2016-12-22 15:10:00,116.79,116.8,116.65,116.77,12798.0,109.6204,109.6298,109.489,109.6016,12798.0
2016-12-22 15:20:00,116.74,116.83,116.7,116.83,15116.0,109.5735,109.6579,109.5359,109.6579,15116.0
2016-12-22 15:30:00,116.83,116.85,116.75,116.82,15769.0,109.6579,109.6767,109.5829,109.6486,15769.0
2016-12-22 15:40:00,116.86,116.89,116.79,116.81,20182.0,109.6861,109.7143,109.6204,109.6392,20182.0
2016-12-22 15:50:00,116.84,116.9,116.81,116.9,60565.0,109.6673,109.7237,109.6392,109.7237,60565.0
2016-12-23 09:30:00,116.99,117.45,116.99,117.15,22043.0,109.8081,110.2399,109.8081,109.9583,22043.0
2016-12-23 09:40:00,117.13,117.14,116.93,117.0,9939.0,109.9395,109.9489,109.7518,109.8175,9939.0
2016-12-23 09:50:00,116.99,117.04,116.83,116.88,17881.0,109.8081,109.8551,109.6579,109.7049,17881.0
2016-12-23 10:00:00,116.9,117.02,116.81,116.82,4929.0,109.7237,109.8363,109.6392,109.6486,4929.0
2016-12-23 10:10:00,116.89,116.9,116.68,116.76,3904.0,109.7143,109.7237,109.5172,109.5922,3904.0
2016-12-23 10:20:00,116.74,116.85,116.6,116.63,5967.0,109.5735,109.6767,109.4421,109.4702,5967.0
2016-12-23 10:30:00,116.68,116.92,116.68,116.9,11930.0,109.5172,109.7424,109.5172,109.7237,11930.0
2016-12-23 10:40:00,116.9,116.93,116.84,116.85,11754.0,109.7237,109.7518,109.6673,109.6767,11754.0
2016-12-23 10:50:00,116.81,116.89,116.8,116.89,2944.0,109.6392,109.7143,109.6298,109.7143,2944.0
2016-12-23 11:00:00,116.9,116.95,116.87,116.88,4289.0,109.7237,109.7706,109.6955,109.7049,4289.0
2016-12-23 11:10:00,116.91,116.96,116.88,116.9,4992.0,109.733,109.78,109.7049,109.7237,4992.0
2016-12-23 11:20:00,116.82,116.86,116.78,116.84,2828.0,109.6486,109.6861,109.611,109.6673,2828.0
2016-12-23 11:30:00,116.84,116.87,116.8,116.81,3196.0,109.6673,109.6955,109.6298,109.6392,3196.0
2016-12-23 11:40:00,116.78,116.78,116.65,116.68,14005.0,109.611,109.611,109.489,109.5172,14005.0
2016-12-23 11:50:00,116.75,116.85,116.73,116.77,5532.0,109.5829,109.6767,109.5641,109.6016,5532.0
2016-12-23 12:00:00,116.81,116.85,116.76,116.77,3500.0,109.6392,109.6767,109.5922,109.6016,3500.0
2016-12-23 12:10:00,116.78,116.81,116.76,116.79,3882.0,109.611,109.6392,109.5922,109.6204,3882.0
2016-12-23 12:20:00,116.8,116.87,116.8,116.85,3668.0,109.6298,109.6955,109.6298,109.6767,3668.0
2016-12-23 12:30:00,116.86,116.9,116.83,116.83,2431.0,109.6861,109.7237,109.6579,109.6579,2431.0
2016-12-23 12:40:00,116.81,116.83,116.76,116.76,2722.0,109.6392,109.6579,109.5922,109.5922,2722.0
2016-12-23 12:50:00,116.75,116.76,116.71,116.72,1700.0,109.5829,109.5922,109.5453,109.5547,1700.0
2016-12-23 13:00:00,116.74,116.88,116.74,116.82,8227.0,109.5735,109.7049,109.5735,109.6486,8227.0
2016-12-23 13:10:00,116.86,116.86,116.74,116.8,1270.0,109.6861,109.6861,109.5735,109.6298,1270.0
2016-12-23 13:20:00,116.82,116.85,116.63,116.63,4800.0,109.6486,109.6767,109.4702,109.4702,4800.0
2016-12-23 13:30:00,116.68,116.71,116.61,116.66,3383.0,109.5172,109.5453,109.4515,109.4984,3383.0
2016-12-23 13:40:00,116.7,116.73,116.66,116.66,1671.0,109.5359,109.5641,109.4984,109.4984,1671.0
2016-12-23 13:50:00,116.68,116.69,116.64,116.64,1500.0,109.5172,109.5265,109.4796,109.4796,1500.0
2016-12-23 14:00:00,116.64,116.68,116.61,116.68,3320.0,109.4796,109.5172,109.4515,109.5172,3320.0
2016-12-23 14:10:00,116.68,116.71,116.63,116.69,4716.0,109.5172,109.5453,109.4702,109.5265,4716.0
2016-12-23 14:20:00,116.7,116.76,116.67,116.72,2125.0,109.5359,109.5922,109.5078,109.5547,2125.0
2016-12-23 14:30:00,116.71,116.76,116.68,116.75,3801.0,109.5453,109.5922,109.5172,109.5829,3801.0
2016-12-23 14:40:00,116.75,116.76,116.71,116.72,1461.0,109.5829,109.5922,109.5453,109.5547,1461.0
2016-12-23 14:50:00,116.7,116.75,116.69,116.75,3227.0,109.5359,109.5829,109.5265,109.5829,3227.0
2016-12-23 15:00:00,116.76,116.79,116.74,116.75,6047.0,109.5922,109.6204,109.5735,109.5829,6047.0
2016-12-23 15:10:00,116.76,116.77,116.71,116.72,9957.0,109.5922,109.6016,109.5453,109.5547,9957.0
2016-12-23 15:20:00,116.74,116.86,116.74,116.81,11991.0,109.5735,109.6861,109.5735,109.6392,11991.0
2016-12-23 15:30:00,116.82,116.83,116.77,116.78,8090.0,109.6486,109.6579,109.6016,109.611,8090.0
2016-12-23 15:40:00,116.78,116.92,116.78,116.87,13020.0,109.611,109.7424,109.611,109.6955,13020.0
2016-12-23 15:50:00,116.88,116.96,116.88,116.92,28570.0,109.7049,109.78,109.7049,109.7424,28570.0
2016-12-27 09:30:00,117.36,117.4,117.0,117.0,15840.0,110.1554,110.193,109.8175,109.8175,15840.0
2016-12-27 09:40:00,116.98,117.94,116.87,117.56,18595.0,109.7987,110.6998,109.6955,110.3431,18595.0
2016-12-27 09:50:00,117.65,117.74,117.36,117.43,9549.0,110.4276,110.5121,110.1554,110.2211,9549.0
2016-12-27 10:00:00,117.49,117.64,117.27,117.36,16608.0,110.2774,110.4182,110.0709,110.1554,16608.0
2016-12-27 10:10:00,117.34,117.56,117.18,117.28,10200.0,110.1366,110.3431,109.9865,110.0803,10200.0
2016-12-27 10:20:00,117.24,117.36,117.17,117.29,5671.0,110.0428,110.1554,109.9771,110.0897,5671.0
2016-12-27 10:30:00,117.31,117.47,117.24,117.38,4710.0,110.1085,110.2587,110.0428,110.1742,4710.0
2016-12-27 10:40:00,117.37,117.37,117.13,117.2,6993.0,110.1648,110.1648,109.9395,110.0052,6993.0
2016-12-27 10:50:00,117.15,117.31,117.02,117.06,13625.0,109.9583,110.1085,109.8363,109.8738,13625.0
2016-12-27 11:00:00,117.06,117.26,117.06,117.15,11741.0,109.8738,110.0616,109.8738,109.9583,11741.0
2016-12-27 11:10:00,117.1,117.19,117.09,117.13,6679.0,109.9114,109.9958,109.902,109.9395,6679.0
2016-12-27 11:20:00,117.13,117.22,117.01,117.06,14940.0,109.9395,110.024,109.8269,109.8738,14940.0
2016-12-27 11:30:00,117.12,117.27,117.11,117.15,3832.0,109.9301,110.0709,109.9208,109.9583,3832.0
2016-12-27 11:40:00,117.16,117.18,116.88,116.98,23832.0,109.9677,109.9865,109.7049,109.7987,23832.0
2016-12-27 11:50:00,117.0,117.05,116.86,116.89,5401.0,109.8175,109.8644,109.6861,109.7143,5401.0
2016-12-27 12:00:00,116.94,116.95,116.74,116.74,4809.0,109.7612,109.7706,109.5735,109.5735,4809.0
2016-12-27 12:10:00,116.75,116.77,116.64,116.71,5550.0,109.5829,109.6016,109.4796,109.5453,5550.0
2016-12-27 12:20:00,116.71,116.8,116.62,116.75,5900.0,109.5453,109.6298,109.4608,109.5829,5900.0
2016-12-27 12:30:00,116.76,116.77,116.63,116.64,3110.0,109.5922,109.6016,109.4702,109.4796,3110.0
2016-12-27 12:40:00,116.65,116.86,116.65,116.8,4071.0,109.489,109.6861,109.489,109.6298,4071.0
2016-12-27 12:50:00,116.78,116.87,116.72,116.76,4234.0,109.611,109.6955,109.5547,109.5922,4234.0
2016-12-27 13:00:00,116.72,116.83,116.72,116.73,3491.0,109.5547,109.6579,109.5547,109.5641,3491.0
2016-12-27 13:10:00,116.8,116.88,116.72,116.75,3700.0,109.6298,109.7049,109.5547,109.5829,3700.0
2016-12-27 13:20:00,116.74,116.89,116.72,116.84,4099.0,109.5735,109.7143,109.5547,109.6673,4099.0
2016-12-27 13:30:00,116.84,116.9,116.81,116.89,3100.0,109.6673,109.7237,109.6392,109.7143,3100.0
2016-12-27 13:40:00,116.93,116.95,116.85,116.88,5937.0,109.7518,109.7706,109.6767,109.7049,5937.0
2016-12-27 13:50:00,116.89,116.92,116.83,116.91,6117.0,109.7143,109.7424,109.6579,109.733,6117.0
2016-12-27 14:00:00,116.94,116.94,116.81,116.84,8908.0,109.7612,109.7612,109.6392,109.6673,8908.0
2016-12-27 14:10:00,116.86,117.0,116.84,116.99,9236.0,109.6861,109.8175,109.6673,109.8081,9236.0
2016-12-27 14:20:00,116.98,117.08,116.92,116.93,12728.0,109.7987,109.8926,109.7424,109.7518,12728.0
2016-12-27 14:30:00,116.95,117.0,116.89,116.97,9662.0,109.7706,109.8175,109.7143,109.7894,9662.0
2016-12-27 14:40:00,116.98,117.06,116.94,117.02,18823.0,109.7987,109.8738,109.7612,109.8363,18823.0
2016-12-27 14:50:00,117.0,117.0,116.93,116.94,6323.0,109.8175,109.8175,109.7518,109.7612,6323.0
2016-12-27 15:00:00,116.95,117.11,116.93,117.06,8184.0,109.7706,109.9208,109.7518,109.8738,8184.0
2016-12-27 15:10:00,117.07,117.08,117.03,117.04,5969.0,109.8832,109.8926,109.8457,109.8551,5969.0
2016-12-27 15:20:00,117.03,117.08,116.98,117.06,17015.0,109.8457,109.8926,109.7987,109.8738,17015.0
2016-12-27 15:30:00,117.07,117.08,116.95,116.99,13609.0,109.8832,109.8926,109.7706,109.8081,13609.0
2016-12-27 15:40:00,117.03,117.03,116.85,116.85,23855.0,109.8457,109.8457,109.6767,109.6767,23855.0
2016-12-27 15:50:00,116.86,116.9,116.84,116.9,61190.0,109.6861,109.7237,109.6673,109.7237,61190.0
2016-12-28 09:30:00,116.88,116.89,115.9,115.95,28981.0,109.7049,109.7143,108.785,108.832,28981.0
2016-12-28 09:40:00,115.95,116.06,115.69,115.95,23835.0,108.832,108.9352,108.5879,108.832,23835.0
2016-12-28 09:50:00,116.04,116.04,115.43,115.43,16891.0,108.9164,108.9164,108.3439,108.3439,16891.0
2016-12-28 10:00:00,115.45,115.94,115.44,115.67,12864.0,108.3627,108.8226,108.3533,108.5692,12864.0
2016-12-28 10:10:00,115.65,115.67,115.19,115.19,18547.0,108.5504,108.5692,108.1186,108.1186,18547.0
2016-12-28 10:20:00,115.18,115.44,115.18,115.44,11797.0,108.1092,108.3533,108.1092,108.3533,11797.0
2016-12-28 10:30:00,115.47,115.62,115.4,115.43,15271.0,108.3814,108.5222,108.3157,108.3439,15271.0
2016-12-28 10:40:00,115.47,115.52,115.31,115.5,10065.0,108.3814,108.4284,108.2313,108.4096,10065.0
2016-12-28 10:50:00,115.47,115.64,115.42,115.64,15309.0,108.3814,108.541,108.3345,108.541,15309.0
2016-12-28 11:00:00,115.63,115.77,115.53,115.65,15797.0,108.5316,108.663,108.4378,108.5504,15797.0
2016-12-28 11:10:00,115.63,115.8,115.63,115.73,11216.0,108.5316,108.6912,108.5316,108.6255,11216.0
2016-12-28 11:20:00,115.74,116.04,115.74,115.89,13856.0,108.6349,108.9164,108.6349,108.7757,13856.0
2016-12-28 11:30:00,115.89,115.94,115.81,115.82,6630.0,108.7757,108.8226,108.7006,108.71,6630.0
2016-12-28 11:40:00,115.87,115.9,115.82,115.83,8008.0,108.7569,108.785,108.71,108.7193,8008.0
2016-12-28 11:50:00,115.83,115.86,115.75,115.83,4856.0,108.7193,108.7475,108.6442,108.7193,4856.0
2016-12-28 12:00:00,115.76,115.82,115.7,115.8,3800.0,108.6536,108.71,108.5973,108.6912,3800.0
2016-12-28 12:10:00,115.76,115.83,115.68,115.75,3089.0,108.6536,108.7193,108.5785,108.6442,3089.0
2016-12-28 12:20:00,115.84,115.84,115.75,115.76,6502.0,108.7287,108.7287,108.6442,108.6536,6502.0
2016-12-28 12:30:00,115.75,115.79,115.67,115.68,10300.0,108.6442,108.6818,108.5692,108.5785,10300.0
2016-12-28 12:40:00,115.68,115.7,115.51,115.64,6282.0,108.5785,108.5973,108.419,108.541,6282.0
2016-12-28 12:50:00,115.64,115.7,115.6,115.62,4249.0,108.541,108.5973,108.5035,108.5222,4249.0
2016-12-28 13:00:00,115.65,115.66,115.57,115.6,8295.0,108.5504,108.5598,108.4753,108.5035,8295.0
2016-12-28 13:10:00,115.64,115.7,115.59,115.69,2928.0,108.541,108.5973,108.4941,108.5879,2928.0
2016-12-28 13:20:00,115.69,115.77,115.61,115.65,12348.0,108.5879,108.663,108.5128,108.5504,12348.0
2016-12-28 13:30:00,115.68,115.81,115.68,115.77,2061.0,108.5785,108.7006,108.5785,108.663,2061.0
2016-12-28 13:40:00,115.81,115.84,115.64,115.66,6425.0,108.7006,108.7287,108.541,108.5598,6425.0
2016-12-28 13:50:00,115.7,115.7,115.6,115.65,6440.0,108.5973,108.5973,108.5035,108.5504,6440.0
2016-12-28 14:00:00,115.64,115.69,115.57,115.63,6647.0,108.541,108.5879,108.4753,108.5316,6647.0
2016-12-28 14:10:00,115.6,115.62,115.39,115.43,8400.0,108.5035,108.5222,108.3063,108.3439,8400.0
2016-12-28 14:20:00,115.46,115.57,115.41,115.48,5087.0,108.3721,108.4753,108.3251,108.3908,5087.0
2016-12-28 14:30:00,115.48,115.61,115.48,115.61,5700.0,108.3908,108.5128,108.3908,108.5128,5700.0
2016-12-28 14:40:00,115.61,115.7,115.56,115.65,4053.0,108.5128,108.5973,108.4659,108.5504,4053.0
2016-12-28 14:50:00,115.65,115.74,115.58,115.7,6735.0,108.5504,108.6349,108.4847,108.5973,6735.0
2016-12-28 15:00:00,115.72,115.8,115.65,115.71,8292.0,108.6161,108.6912,108.5504,108.6067,8292.0
2016-12-28 15:10:00,115.74,115.79,115.66,115.66,8705.0,108.6349,108.6818,108.5598,108.5598,8705.0
2016-12-28 15:20:00,115.65,115.67,115.51,115.53,20952.0,108.5504,108.5692,108.419,108.4378,20952.0
2016-12-28 15:30:00,115.5,115.52,115.45,115.47,21352.0,108.4096,108.4284,108.3627,108.3814,21352.0
2016-12-28 15:40:00,115.49,115.5,115.37,115.46,38511.0,108.4002,108.4096,108.2876,108.3721,38511.0
2016-12-28 15:50:00,115.47,115.59,115.41,115.45,118418.0,108.3814,108.4941,108.3251,108.3627,118418.0
2016-12-29 09:30:00,115.41,115.85,115.34,115.77,15011.0,108.3251,108.7381,108.2594,108.663,15011.0
2016-12-29 09:40:00,115.74,115.85,115.32,115.36,5600.0,108.6349,108.7381,108.2406,108.2782,5600.0
2016-12-29 09:50:00,115.36,115.51,115.36,115.4,5435.0,108.2782,108.419,108.2782,108.3157,5435.0
2016-12-29 10:00:00,115.39,115.61,115.36,115.5,7194.0,108.3063,108.5128,108.2782,108.4096,7194.0
2016-12-29 10:10:00,115.51,115.55,115.41,115.5,8438.0,108.419,108.4565,108.3251,108.4096,8438.0
2016-12-29 10:20:00,115.49,115.7,115.49,115.51,9800.0,108.4002,108.5973,108.4002,108.419,9800.0
2016-12-29 10:30:00,115.51,115.51,115.24,115.24,8391.0,108.419,108.419,108.1656,108.1656,8391.0
2016-12-29 10:40:00,115.28,115.3,115.06,115.1,10865.0,108.2031,108.2219,107.9966,108.0342,10865.0
2016-12-29 10:50:00,115.17,115.17,114.92,114.97,32731.0,108.0999,108.0999,107.8652,107.9121,32731.0
2016-12-29 11:00:00,114.98,115.04,114.93,115.03,11650.0,107.9215,107.9778,107.8746,107.9684,11650.0
2016-12-29 11:10:00,115.05,115.18,114.98,115.02,5337.0,107.9872,108.1092,107.9215,107.9591,5337.0
2016-12-29 11:20:00,115.02,115.03,114.93,114.99,8279.0,107.9591,107.9684,107.8746,107.9309,8279.0
2016-12-29 11:30:00,114.99,115.04,114.94,115.02,5850.0,107.9309,107.9778,107.884,107.9591,5850.0
2016-12-29 11:40:00,115.01,115.09,114.99,115.07,4508.0,107.9497,108.0248,107.9309,108.006,4508.0
2016-12-29 11:50:00,115.06,115.06,114.93,114.96,9339.0,107.9966,107.9966,107.8746,107.9027,9339.0
2016-12-29 12:00:00,114.96,115.05,114.95,115.01,4423.0,107.9027,107.9872,107.8934,107.9497,4423.0
2016-12-29 12:10:00,115.0,115.04,114.94,115.02,7555.0,107.9403,107.9778,107.884,107.9591,7555.0
2016-12-29 12:20:00,115.03,115.05,114.97,115.01,33764.0,107.9684,107.9872,107.9121,107.9497,33764.0
2016-12-29 12:30:00,115.0,115.03,114.99,115.0,7779.0,107.9403,107.9684,107.9309,107.9403,7779.0
2016-12-29 12:40:00,115.0,115.06,114.97,115.03,8115.0,107.9403,107.9966,107.9121,107.9684,8115.0
2016-12-29 12:50:00,115.03,115.11,115.01,115.01,4473.0,107.9684,108.0435,107.9497,107.9497,4473.0
2016-12-29 13:00:00,115.01,115.09,114.99,115.08,4905.0,107.9497,108.0248,107.9309,108.0154,4905.0
2016-12-29 13:10:00,115.05,115.05,114.98,115.0,4600.0,107.9872,107.9872,107.9215,107.9403,4600.0
2016-12-29 13:20:00,115.0,115.06,115.0,115.0,3900.0,107.9403,107.9966,107.9403,107.9403,3900.0
2016-12-29 13:30:00,115.0,115.0,114.86,114.88,4180.0,107.9403,107.9403,107.8089,107.8277,4180.0
2016-12-29 13:40:00,114.87,114.94,114.87,114.92,7128.0,107.8183,107.884,107.8183,107.8652,7128.0
2016-12-29 13:50:00,114.93,114.99,114.9,114.99,5131.0,107.8746,107.9309,107.8464,107.9309,5131.0
2016-12-29 14:00:00,114.97,115.11,114.97,115.0,8050.0,107.9121,108.0435,107.9121,107.9403,8050.0
2016-12-29 14:10:00,115.01,115.02,114.94,114.96,3742.0,107.9497,107.9591,107.884,107.9027,3742.0
2016-12-29 14:20:00,114.99,115.04,114.9,114.98,8226.0,107.9309,107.9778,107.8464,107.9215,8226.0
2016-12-29 14:30:00,114.98,114.98,114.81,114.89,8073.0,107.9215,107.9215,107.762,107.837,8073.0
2016-12-29 14:40:00,114.89,114.95,114.84,114.9,4900.0,107.837,107.8934,107.7901,107.8464,4900.0
2016-12-29 14:50:00,114.93,115.0,114.93,114.94,8746.0,107.8746,107.9403,107.8746,107.884,8746.0
2016-12-29 15:00:00,114.94,114.98,114.9,114.95,8072.0,107.884,107.9215,107.8464,107.8934,8072.0
2016-12-29 15:10:00,114.94,114.99,114.92,114.97,6668.0,107.884,107.9309,107.8652,107.9121,6668.0
2016-12-29 15:20:00,114.98,115.02,114.97,115.0,14835.0,107.9215,107.9591,107.9121,107.9403,14835.0
2016-12-29 15:30:00,115.0,115.01,114.92,114.98,15590.0,107.9403,107.9497,107.8652,107.9215,15590.0
2016-12-29 15:40:00,114.98,115.05,114.96,114.97,20094.0,107.9215,107.9872,107.9027,107.9121,20094.0
2016-12-29 15:50:00,114.96,115.0,114.86,114.93,75575.0,107.9027,107.9403,107.8089,107.8746,75575.0
2016-12-30 09:30:00,115.33,115.76,114.61,114.62,25600.0,108.25,108.6536,107.5742,107.5836,25600.0
2016-12-30 09:40:00,114.68,114.75,114.52,114.69,21937.0,107.6399,107.7056,107.4898,107.6493,21937.0
2016-12-30 09:50:00,114.68,114.69,113.88,113.88,29064.0,107.6399,107.6493,106.889,106.889,29064.0
2016-12-30 10:00:00,113.94,114.1,113.8,113.92,12489.0,106.9454,107.0955,106.814,106.9266,12489.0
2016-12-30 10:10:00,113.96,113.96,113.79,113.79,6284.0,106.9641,106.9641,106.8046,106.8046,6284.0
2016-12-30 10:20:00,113.81,113.89,113.62,113.62,5603.0,106.8233,106.8984,106.645,106.645,5603.0
2016-12-30 10:30:00,113.6,113.8,113.54,113.63,11282.0,106.6262,106.814,106.5699,106.6544,11282.0
2016-12-30 10:40:00,113.64,113.87,113.64,113.81,29623.0,106.6638,106.8797,106.6638,106.8233,29623.0
2016-12-30 10:50:00,113.81,114.19,113.81,114.14,16945.0,106.8233,107.18,106.8233,107.1331,16945.0
2016-12-30 11:00:00,114.11,114.22,114.06,114.15,16396.0,107.1049,107.2082,107.058,107.1425,16396.0
2016-12-30 11:10:00,114.16,114.54,114.16,114.52,23649.0,107.1519,107.5085,107.1519,107.4898,23649.0
2016-12-30 11:20:00,114.51,114.7,114.4,114.66,22974.0,107.4804,107.6587,107.3771,107.6212,22974.0
2016-12-30 11:30:00,114.65,114.76,114.63,114.7,32072.0,107.6118,107.715,107.593,107.6587,32072.0
2016-12-30 11:40:00,114.69,114.78,114.67,114.74,10835.0,107.6493,107.7338,107.6305,107.6963,10835.0
2016-12-30 11:50:00,114.74,114.82,114.73,114.77,25963.0,107.6963,107.7713,107.6869,107.7244,25963.0
2016-12-30 12:00:00,114.78,114.82,114.32,114.4,39327.0,107.7338,107.7713,107.302,107.3771,39327.0
2016-12-30 12:10:00,114.39,114.74,114.39,114.7,12085.0,107.3677,107.6963,107.3677,107.6587,12085.0
2016-12-30 12:20:00,114.7,114.74,114.64,114.69,7400.0,107.6587,107.6963,107.6024,107.6493,7400.0
2016-12-30 12:30:00,114.64,114.73,114.46,114.48,7008.0,107.6024,107.6869,107.4334,107.4522,7008.0
2016-12-30 12:40:00,114.46,114.5,114.37,114.38,16993.0,107.4334,107.471,107.349,107.3584,16993.0
2016-12-30 12:50:00,114.32,114.41,114.26,114.41,6382.0,107.302,107.3865,107.2457,107.3865,6382.0
2016-12-30 13:00:00,114.42,114.51,114.36,114.37,20072.0,107.3959,107.4804,107.3396,107.349,20072.0
2016-12-30 13:10:00,114.4,114.46,114.34,114.46,19598.0,107.3771,107.4334,107.3208,107.4334,19598.0
2016-12-30 13:20:00,114.45,114.69,114.42,114.53,12212.0,107.4241,107.6493,107.3959,107.4991,12212.0
2016-12-30 13:30:00,114.52,114.53,114.43,114.43,24400.0,107.4898,107.4991,107.4053,107.4053,24400.0
2016-12-30 13:40:00,114.42,114.54,114.42,114.49,21218.0,107.3959,107.5085,107.3959,107.4616,21218.0
2016-12-30 13:50:00,114.5,114.5,114.38,114.43,16567.0,107.471,107.471,107.3584,107.4053,16567.0
2016-12-30 14:00:00,114.44,114.55,114.42,114.46,21145.0,107.4147,107.5179,107.3959,107.4334,21145.0
2016-12-30 14:10:00,114.47,114.57,114.44,114.5,18149.0,107.4428,107.5367,107.4147,107.471,18149.0
2016-12-30 14:20:00,114.49,114.55,114.46,114.48,21387.0,107.4616,107.5179,107.4334,107.4522,21387.0
2016-12-30 14:30:00,114.47,114.61,114.45,114.59,22307.0,107.4428,107.5742,107.4241,107.5555,22307.0
2016-12-30 14:40:00,114.56,114.62,114.49,114.49,30034.0,107.5273,107.5836,107.4616,107.4616,30034.0
2016-12-30 14:50:00,114.47,114.49,114.33,114.41,43998.0,107.4428,107.4616,107.3114,107.3865,43998.0
2016-12-30 15:00:00,114.4,114.43,114.3,114.42,23042.0,107.3771,107.4053,107.2833,107.3959,23042.0
2016-12-30 15:10:00,114.42,114.54,114.39,114.5,27817.0,107.3959,107.5085,107.3677,107.471,27817.0
2016-12-30 15:20:00,114.49,114.56,114.48,114.53,23994.0,107.4616,107.5273,107.4522,107.4991,23994.0
2016-12-30 15:30:00,114.57,114.57,114.4,114.42,30352.0,107.5367,107.5367,107.3771,107.3959,30352.0
2016-12-30 15:40:00,114.41,114.44,114.3,114.36,42999.0,107.3865,107.4147,107.2833,107.3396,42999.0
2016-12-30 15:50:00,114.36,114.65,114.23,114.61,162920.0,107.3396,107.6118,107.2176,107.5742,162920.0
2017-01-03 09:30:00,114.34,115.02,114.34,114.6,84114.0,107.3208,107.9591,107.3208,107.5648,84114.0
2017-01-03 09:40:00,114.59,114.62,114.29,114.46,32035.0,107.5555,107.5836,107.2739,107.4334,32035.0
2017-01-03 09:50:00,114.4,114.53,114.33,114.48,13010.0,107.3771,107.4991,107.3114,107.4522,13010.0
2017-01-03 10:00:00,114.57,115.1,114.54,115.05,27713.0,107.5367,108.0342,107.5085,107.9872,27713.0
2017-01-03 10:10:00,115.06,115.15,114.94,115.06,14006.0,107.9966,108.0811,107.884,107.9966,14006.0
2017-01-03 10:20:00,115.06,115.21,114.9,115.2,30767.0,107.9966,108.1374,107.8464,108.128,30767.0
2017-01-03 10:30:00,115.14,115.3,115.09,115.11,36144.0,108.0717,108.2219,108.0248,108.0435,36144.0
2017-01-03 10:40:00,115.13,115.21,115.09,115.1,55410.0,108.0623,108.1374,108.0248,108.0342,55410.0
2017-01-03 10:50:00,115.11,115.15,115.01,115.09,71073.0,108.0435,108.0811,107.9497,108.0248,71073.0
2017-01-03 11:00:00,115.06,115.11,114.9,115.1,46872.0,107.9966,108.0435,107.8464,108.0342,46872.0
2017-01-03 11:10:00,115.06,115.1,114.89,114.89,42263.0,107.9966,108.0342,107.837,107.837,42263.0
2017-01-03 11:20:00,114.94,114.95,114.68,114.68,17124.0,107.884,107.8934,107.6399,107.6399,17124.0
2017-01-03 11:30:00,114.7,114.9,114.69,114.8,21118.0,107.6587,107.8464,107.6493,107.7526,21118.0
2017-01-03 11:40:00,114.79,115.0,114.79,114.91,27184.0,107.7432,107.9403,107.7432,107.8558,27184.0
2017-01-03 11:50:00,114.89,114.98,114.81,114.98,35659.0,107.837,107.9215,107.762,107.9215,35659.0
2017-01-03 12:00:00,114.97,114.97,114.57,114.68,14472.0,107.9121,107.9121,107.5367,107.6399,14472.0
2017-01-03 12:10:00,114.67,114.76,114.5,114.64,45782.0,107.6305,107.715,107.471,107.6024,45782.0
2017-01-03 12:20:00,114.6,114.69,114.58,114.64,62755.0,107.5648,107.6493,107.5461,107.6024,62755.0
2017-01-03 12:30:00,114.64,114.83,114.63,114.8,7466.0,107.6024,107.7807,107.593,107.7526,7466.0
2017-01-03 12:40:00,114.82,114.9,114.71,114.79,13385.0,107.7713,107.8464,107.6681,107.7432,13385.0
2017-01-03 12:50:00,114.8,114.82,114.73,114.73,4913.0,107.7526,107.7713,107.6869,107.6869,4913.0
2017-01-03 13:00:00,114.76,114.85,114.67,114.67,6588.0,107.715,107.7995,107.6305,107.6305,6588.0
2017-01-03 13:10:00,114.71,114.79,114.67,114.78,8417.0,107.6681,107.7432,107.6305,107.7338,8417.0
2017-01-03 13:20:00,114.8,114.82,114.75,114.78,5018.0,107.7526,107.7713,107.7056,107.7338,5018.0
2017-01-03 13:30:00,114.78,114.78,114.63,114.63,8855.0,107.7338,107.7338,107.593,107.593,8855.0
2017-01-03 13:40:00,114.65,114.69,114.52,114.58,60874.0,107.6118,107.6493,107.4898,107.5461,60874.0
2017-01-03 13:50:00,114.57,114.68,114.5,114.53,14404.0,107.5367,107.6399,107.471,107.4991,14404.0
2017-01-03 14:00:00,114.53,114.62,114.5,114.54,10547.0,107.4991,107.5836,107.471,107.5085,10547.0
2017-01-03 14:10:00,114.56,114.58,114.34,114.34,11365.0,107.5273,107.5461,107.3208,107.3208,11365.0
2017-01-03 14:20:00,114.33,114.4,114.27,114.27,8124.0,107.3114,107.3771,107.2551,107.2551,8124.0
2017-01-03 14:30:00,114.27,114.27,114.14,114.17,12369.0,107.2551,107.2551,107.1331,107.1612,12369.0
2017-01-03 14:40:00,114.19,114.26,114.12,114.25,17340.0,107.18,107.2457,107.1143,107.2363,17340.0
2017-01-03 14:50:00,114.23,114.31,114.21,114.31,9999.0,107.2176,107.2926,107.1988,107.2926,9999.0
2017-01-03 15:00:00,114.32,114.5,114.32,114.34,15627.0,107.302,107.471,107.302,107.3208,15627.0
2017-01-03 15:10:00,114.36,114.36,114.12,114.25,38713.0,107.3396,107.3396,107.1143,107.2363,38713.0
2017-01-03 15:20:00,114.25,114.27,114.14,114.2,17311.0,107.2363,107.2551,107.1331,107.1894,17311.0
2017-01-03 15:30:00,114.2,114.36,114.1,114.35,20125.0,107.1894,107.3396,107.0955,107.3302,20125.0
2017-01-03 15:40:00,114.41,114.51,114.41,114.42,24143.0,107.3865,107.4804,107.3865,107.3959,24143.0
2017-01-03 15:50:00,114.44,114.78,114.43,114.74,103330.0,107.4147,107.7338,107.4053,107.6963,103330.0
2017-01-04 09:30:00,114.71,115.4,114.3,115.17,53306.0,107.6681,108.3157,107.2833,108.0999,53306.0
2017-01-04 09:40:00,115.17,115.62,115.1,115.48,19649.0,108.0999,108.5222,108.0342,108.3908,19649.0
2017-01-04 09:50:00,115.45,115.63,115.41,115.48,6700.0,108.3627,108.5316,108.3251,108.3908,6700.0
2017-01-04 10:00:00,115.41,115.48,114.93,115.02,15512.0,108.3251,108.3908,107.8746,107.9591,15512.0
2017-01-04 10:10:00,114.99,115.05,114.75,114.85,14048.0,107.9309,107.9872,107.7056,107.7995,14048.0
2017-01-04 10:20:00,114.88,114.94,114.78,114.81,7320.0,107.8277,107.884,107.7338,107.762,7320.0
2017-01-04 10:30:00,114.87,114.99,114.79,114.89,7512.0,107.8183,107.9309,107.7432,107.837,7512.0
2017-01-04 10:40:00,114.89,114.99,114.73,114.91,38929.0,107.837,107.9309,107.6869,107.8558,38929.0
2017-01-04 10:50:00,114.99,114.99,114.91,114.96,6131.0,107.9309,107.9309,107.8558,107.9027,6131.0
2017-01-04 11:00:00,114.96,115.21,114.96,115.18,9458.0,107.9027,108.1374,107.9027,108.1092,9458.0
2017-01-04 11:10:00,115.17,115.18,114.99,115.05,8540.0,108.0999,108.1092,107.9309,107.9872,8540.0
2017-01-04 11:20:00,115.05,115.15,115.01,115.15,8877.0,107.9872,108.0811,107.9497,108.0811,8877.0
2017-01-04 11:30:00,115.15,115.32,115.14,115.26,8701.0,108.0811,108.2406,108.0717,108.1843,8701.0
2017-01-04 11:40:00,115.26,115.29,115.18,115.21,10906.0,108.1843,108.2125,108.1092,108.1374,10906.0
2017-01-04 11:50:00,115.21,115.24,115.12,115.15,5838.0,108.1374,108.1656,108.0529,108.0811,5838.0
2017-01-04 12:00:00,115.15,115.17,114.93,114.95,12691.0,108.0811,108.0999,107.8746,107.8934,12691.0
2017-01-04 12:10:00,114.96,114.96,114.84,114.94,24376.0,107.9027,107.9027,107.7901,107.884,24376.0
2017-01-04 12:20:00,114.88,114.89,114.76,114.76,7513.0,107.8277,107.837,107.715,107.715,7513.0
2017-01-04 12:30:00,114.75,114.8,114.73,114.76,5264.0,107.7056,107.7526,107.6869,107.715,5264.0
2017-01-04 12:40:00,114.75,114.83,114.75,114.79,9364.0,107.7056,107.7807,107.7056,107.7432,9364.0
2017-01-04 12:50:00,114.79,114.81,114.69,114.69,6822.0,107.7432,107.762,107.6493,107.6493,6822.0
2017-01-04 13:00:00,114.68,114.7,114.58,114.67,20253.0,107.6399,107.6587,107.5461,107.6305,20253.0
2017-01-04 13:10:00,114.67,114.77,114.67,114.75,13456.0,107.6305,107.7244,107.6305,107.7056,13456.0
2017-01-04 13:20:00,114.74,114.74,114.68,114.73,4972.0,107.6963,107.6963,107.6399,107.6869,4972.0
2017-01-04 13:30:00,114.73,114.78,114.7,114.75,4980.0,107.6869,107.7338,107.6587,107.7056,4980.0
2017-01-04 13:40:00,114.72,114.74,114.63,114.68,8184.0,107.6775,107.6963,107.593,107.6399,8184.0
2017-01-04 13:50:00,114.69,114.78,114.69,114.71,5946.0,107.6493,107.7338,107.6493,107.6681,5946.0
2017-01-04 14:00:00,114.72,114.76,114.71,114.72,5835.0,107.6775,107.715,107.6681,107.6775,5835.0
2017-01-04 14:10:00,114.77,114.92,114.72,114.88,8432.0,107.7244,107.8652,107.6775,107.8277,8432.0
2017-01-04 14:20:00,114.89,114.93,114.8,114.82,23111.0,107.837,107.8746,107.7526,107.7713,23111.0
2017-01-04 14:30:00,114.83,114.95,114.82,114.95,10220.0,107.7807,107.8934,107.7713,107.8934,10220.0
2017-01-04 14:40:00,114.94,114.94,114.76,114.77,8791.0,107.884,107.884,107.715,107.7244,8791.0
2017-01-04 14:50:00,114.76,114.86,114.74,114.85,9083.0,107.715,107.8089,107.6963,107.7995,9083.0
2017-01-04 15:00:00,114.85,114.94,114.85,114.91,9895.0,107.7995,107.884,107.7995,107.8558,9895.0
2017-01-04 15:10:00,114.91,114.95,114.85,114.92,20701.0,107.8558,107.8934,107.7995,107.8652,20701.0
2017-01-04 15:20:00,114.91,114.95,114.89,114.92,23793.0,107.8558,107.8934,107.837,107.8652,23793.0
2017-01-04 15:30:00,114.91,115.0,114.9,114.97,18660.0,107.8558,107.9403,107.8464,107.9121,18660.0
2017-01-04 15:40:00,114.97,114.97,114.89,114.9,41041.0,107.9121,107.9121,107.837,107.8464,41041.0
2017-01-04 15:50:00,114.92,114.99,114.88,114.98,81228.0,107.8652,107.9309,107.8277,107.9215,81228.0
2017-01-05 09:30:00,114.78,115.18,114.5,114.87,27345.0,107.7338,108.1092,107.471,107.8183,27345.0
2017-01-05 09:40:00,114.92,115.07,114.74,115.05,16306.0,107.8652,108.006,107.6963,107.9872,16306.0
2017-01-05 09:50:00,115.07,115.12,114.86,115.03,25120.0,108.006,108.0529,107.8089,107.9684,25120.0
2017-01-05 10:00:00,115.04,115.32,115.0,115.24,15170.0,107.9778,108.2406,107.9403,108.1656,15170.0
2017-01-05 10:10:00,115.29,115.5,115.26,115.44,14689.0,108.2125,108.4096,108.1843,108.3533,14689.0
2017-01-05 10:20:00,115.39,115.49,115.33,115.49,11049.0,108.3063,108.4002,108.25,108.4002,11049.0
2017-01-05 10:30:00,115.49,115.51,115.3,115.38,8400.0,108.4002,108.419,108.2219,108.297,8400.0
2017-01-05 10:40:00,115.4,115.4,115.22,115.28,9470.0,108.3157,108.3157,108.1468,108.2031,9470.0
2017-01-05 10:50:00,115.27,115.32,115.16,115.25,13800.0,108.1937,108.2406,108.0905,108.1749,13800.0
2017-01-05 11:00:00,115.26,115.32,115.08,115.14,29039.0,108.1843,108.2406,108.0154,108.0717,29039.0
2017-01-05 11:10:00,115.12,115.2,115.08,115.16,17935.0,108.0529,108.128,108.0154,108.0905,17935.0
2017-01-05 11:20:00,115.15,115.33,115.09,115.26,19333.0,108.0811,108.25,108.0248,108.1843,19333.0
2017-01-05 11:30:00,115.25,115.42,115.22,115.42,12626.0,108.1749,108.3345,108.1468,108.3345,12626.0
2017-01-05 11:40:00,115.42,115.42,115.22,115.3,18293.0,108.3345,108.3345,108.1468,108.2219,18293.0
2017-01-05 11:50:00,115.29,115.43,115.2,115.43,9073.0,108.2125,108.3439,108.128,108.3439,9073.0
2017-01-05 12:00:00,115.44,115.47,115.25,115.35,18477.0,108.3533,108.3814,108.1749,108.2688,18477.0
2017-01-05 12:10:00,115.31,115.51,115.31,115.45,12287.0,108.2313,108.419,108.2313,108.3627,12287.0
2017-01-05 12:20:00,115.43,115.51,115.43,115.5,7762.0,108.3439,108.419,108.3439,108.4096,7762.0
2017-01-05 12:30:00,115.5,115.5,115.34,115.35,22115.0,108.4096,108.4096,108.2594,108.2688,22115.0
2017-01-05 12:40:00,115.37,115.4,115.32,115.36,12092.0,108.2876,108.3157,108.2406,108.2782,12092.0
2017-01-05 12:50:00,115.35,115.42,115.33,115.36,11395.0,108.2688,108.3345,108.25,108.2782,11395.0
2017-01-05 13:00:00,115.37,115.41,115.31,115.34,9500.0,108.2876,108.3251,108.2313,108.2594,9500.0
2017-01-05 13:10:00,115.3,115.32,115.22,115.24,7171.0,108.2219,108.2406,108.1468,108.1656,7171.0
2017-01-05 13:20:00,115.27,115.33,115.23,115.24,7585.0,108.1937,108.25,108.1562,108.1656,7585.0
2017-01-05 13:30:00,115.26,115.26,115.18,115.18,5425.0,108.1843,108.1843,108.1092,108.1092,5425.0
2017-01-05 13:40:00,115.19,115.3,115.18,115.29,11829.0,108.1186,108.2219,108.1092,108.2125,11829.0
2017-01-05 13:50:00,115.3,115.3,115.23,115.26,7806.0,108.2219,108.2219,108.1562,108.1843,7806.0
2017-01-05 14:00:00,115.26,115.3,115.18,115.2,11360.0,108.1843,108.2219,108.1092,108.128,11360.0
2017-01-05 14:10:00,115.21,115.27,115.19,115.24,10842.0,108.1374,108.1937,108.1186,108.1656,10842.0
2017-01-05 14:20:00,115.23,115.24,115.14,115.14,12162.0,108.1562,108.1656,108.0717,108.0717,12162.0
2017-01-05 14:30:00,115.14,115.15,115.0,115.07,9905.0,108.0717,108.0811,107.9403,108.006,9905.0
2017-01-05 14:40:00,115.06,115.22,115.03,115.22,17085.0,107.9966,108.1468,107.9684,108.1468,17085.0
2017-01-05 14:50:00,115.23,115.25,115.15,115.15,10034.0,108.1562,108.1749,108.0811,108.0811,10034.0
2017-01-05 15:00:00,115.17,115.29,115.17,115.26,11814.0,108.0999,108.2125,108.0999,108.1843,11814.0
2017-01-05 15:10:00,115.27,115.45,115.24,115.36,28147.0,108.1937,108.3627,108.1656,108.2782,28147.0
2017-01-05 15:20:00,115.35,115.57,115.35,115.57,20834.0,108.2688,108.4753,108.2688,108.4753,20834.0
2017-01-05 15:30:00,115.57,115.66,115.46,115.49,29308.0,108.4753,108.5598,108.3721,108.4002,29308.0
2017-01-05 15:40:00,115.49,115.6,115.49,115.59,42697.0,108.4002,108.5035,108.4002,108.4941,42697.0
2017-01-05 15:50:00,115.57,115.74,115.55,115.7,142066.0,108.4753,108.6349,108.4565,108.5973,142066.0
2017-01-06 09:30:00,115.6,116.35,115.2,115.38,47849.0,108.8191,109.5251,108.4426,108.612,47849.0
2017-01-06 09:40:00,115.4,115.71,115.27,115.37,12752.0,108.6309,108.9227,108.5085,108.6026,12752.0
2017-01-06 09:50:00,115.44,115.96,115.43,115.96,16973.0,108.6685,109.158,108.6591,109.158,16973.0
2017-01-06 10:00:00,115.91,116.06,115.72,115.72,11940.0,109.111,109.2522,108.9321,108.9321,11940.0
2017-01-06 10:10:00,115.72,115.76,115.63,115.72,10367.0,108.9321,108.9698,108.8474,108.9321,10367.0
2017-01-06 10:20:00,115.75,115.95,115.7,115.89,13445.0,108.9603,109.1486,108.9133,109.0921,13445.0
2017-01-06 10:30:00,115.89,116.06,115.87,116.03,24943.0,109.0921,109.2522,109.0733,109.2239,24943.0
2017-01-06 10:40:00,116.02,116.21,116.0,116.06,42361.0,109.2145,109.3934,109.1957,109.2522,42361.0
2017-01-06 10:50:00,116.09,116.22,116.0,116.13,17456.0,109.2804,109.4028,109.1957,109.3181,17456.0
2017-01-06 11:00:00,116.13,116.26,116.12,116.22,20124.0,109.3181,109.4404,109.3086,109.4028,20124.0
2017-01-06 11:10:00,116.2,116.61,116.12,116.59,25649.0,109.3839,109.7699,109.3086,109.7511,25649.0
2017-01-06 11:20:00,116.59,116.69,116.53,116.65,30802.0,109.7511,109.8452,109.6946,109.8076,30802.0
2017-01-06 11:30:00,116.66,116.75,116.55,116.6,15670.0,109.817,109.9017,109.7134,109.7605,15670.0
2017-01-06 11:40:00,116.59,116.59,116.44,116.48,11375.0,109.7511,109.7511,109.6099,109.6475,11375.0
2017-01-06 11:50:00,116.5,116.53,116.35,116.46,9414.0,109.6664,109.6946,109.5251,109.6287,9414.0
2017-01-06 12:00:00,116.52,116.53,116.32,116.32,10070.0,109.6852,109.6946,109.4969,109.4969,10070.0
2017-01-06 12:10:00,116.33,116.49,116.33,116.47,8219.0,109.5063,109.6569,109.5063,109.6381,8219.0
2017-01-06 12:20:00,116.46,116.51,116.42,116.51,10126.0,109.6287,109.6758,109.591,109.6758,10126.0
2017-01-06 12:30:00,116.53,116.57,116.45,116.45,8316.0,109.6946,109.7322,109.6193,109.6193,8316.0
2017-01-06 12:40:00,116.47,116.58,116.47,116.48,8307.0,109.6381,109.7417,109.6381,109.6475,8307.0
2017-01-06 12:50:00,116.47,116.47,116.29,116.36,19859.0,109.6381,109.6381,109.4687,109.5346,19859.0
2017-01-06 13:00:00,116.38,116.4,116.28,116.32,13942.0,109.5534,109.5722,109.4593,109.4969,13942.0
2017-01-06 13:10:00,116.31,116.43,116.29,116.43,38168.0,109.4875,109.6005,109.4687,109.6005,38168.0
2017-01-06 13:20:00,116.44,116.61,116.43,116.45,9623.0,109.6099,109.7699,109.6005,109.6193,9623.0
2017-01-06 13:30:00,116.44,116.63,116.44,116.6,11497.0,109.6099,109.7887,109.6099,109.7605,11497.0
2017-01-06 13:40:00,116.6,116.67,116.57,116.64,13935.0,109.7605,109.8264,109.7322,109.7981,13935.0
2017-01-06 13:50:00,116.65,116.7,116.59,116.66,11261.0,109.8076,109.8546,109.7511,109.817,11261.0
2017-01-06 14:00:00,116.66,116.8,116.66,116.78,11020.0,109.817,109.9488,109.817,109.9299,11020.0
2017-01-06 14:10:00,116.77,116.82,116.74,116.81,7294.0,109.9205,109.9676,109.8923,109.9582,7294.0
2017-01-06 14:20:00,116.8,116.81,116.59,116.64,8384.0,109.9488,109.9582,109.7511,109.7981,8384.0
2017-01-06 14:30:00,116.64,116.74,116.61,116.73,7237.0,109.7981,109.8923,109.7699,109.8829,7237.0
2017-01-06 14:40:00,116.7,116.72,116.63,116.69,20708.0,109.8546,109.8734,109.7887,109.8452,20708.0
2017-01-06 14:50:00,116.67,116.68,116.6,116.63,13592.0,109.8264,109.8358,109.7605,109.7887,13592.0
2017-01-06 15:00:00,116.65,116.74,116.63,116.67,16797.0,109.8076,109.8923,109.7887,109.8264,16797.0
2017-01-06 15:10:00,116.67,116.75,116.61,116.62,16339.0,109.8264,109.9017,109.7699,109.7793,16339.0
2017-01-06 15:20:00,116.6,116.75,116.59,116.74,16845.0,109.7605,109.9017,109.7511,109.8923,16845.0
2017-01-06 15:30:00,116.75,116.78,116.67,116.76,21851.0,109.9017,109.9299,109.8264,109.9111,21851.0
2017-01-06 15:40:00,116.76,117.03,116.76,116.99,41472.0,109.9111,110.1653,109.9111,110.1276,41472.0
2017-01-06 15:50:00,117.01,117.01,116.78,116.85,72042.0,110.1464,110.1464,109.9299,109.9958,72042.0
2017-01-09 09:30:00,116.89,116.98,116.56,116.56,21091.0,110.0335,110.1182,109.7228,109.7228,21091.0
2017-01-09 09:40:00,116.54,116.63,116.4,116.53,27421.0,109.704,109.7887,109.5722,109.6946,27421.0
2017-01-09 09:50:00,116.51,116.52,116.4,116.46,5500.0,109.6758,109.6852,109.5722,109.6287,5500.0
2017-01-09 10:00:00,116.44,116.44,116.15,116.2,6000.0,109.6099,109.6099,109.3369,109.3839,6000.0
2017-01-09 10:10:00,116.22,116.22,116.05,116.05,9200.0,109.4028,109.4028,109.2427,109.2427,9200.0
2017-01-09 10:20:00,116.07,116.15,116.04,116.1,6838.0,109.2616,109.3369,109.2333,109.2898,6838.0
2017-01-09 10:30:00,116.09,116.09,116.0,116.02,9190.0,109.2804,109.2804,109.1957,109.2145,9190.0
2017-01-09 10:40:00,116.03,116.09,115.81,115.85,28705.0,109.2239,109.2804,109.0168,109.0545,28705.0
2017-01-09 10:50:00,115.86,116.08,115.79,116.02,23544.0,109.0639,109.271,108.998,109.2145,23544.0
2017-01-09 11:00:00,116.01,116.21,115.96,116.16,8470.0,109.2051,109.3934,109.158,109.3463,8470.0
2017-01-09 11:10:00,116.15,116.15,115.98,116.12,6000.0,109.3369,109.3369,109.1769,109.3086,6000.0
2017-01-09 11:20:00,116.13,116.24,116.1,116.1,4340.0,109.3181,109.4216,109.2898,109.2898,4340.0
2017-01-09 11:30:00,116.08,116.09,116.0,116.01,8643.0,109.271,109.2804,109.1957,109.2051,8643.0
2017-01-09 11:40:00,116.03,116.07,115.94,116.07,13700.0,109.2239,109.2616,109.1392,109.2616,13700.0
2017-01-09 11:50:00,116.08,116.24,116.04,116.14,8710.0,109.271,109.4216,109.2333,109.3275,8710.0
2017-01-09 12:00:00,116.14,116.19,116.11,116.14,10445.0,109.3275,109.3745,109.2992,109.3275,10445.0
2017-01-09 12:10:00,116.15,116.17,116.09,116.12,4545.0,109.3369,109.3557,109.2804,109.3086,4545.0
2017-01-09 12:20:00,116.15,116.25,116.1,116.25,14783.0,109.3369,109.431,109.2898,109.431,14783.0
2017-01-09 12:30:00,116.24,116.36,116.21,116.31,21819.0,109.4216,109.5346,109.3934,109.4875,21819.0
2017-01-09 12:40:00,116.31,116.34,116.27,116.3,5977.0,109.4875,109.5157,109.4498,109.4781,5977.0
2017-01-09 12:50:00,116.31,116.31,116.23,116.23,6448.0,109.4875,109.4875,109.4122,109.4122,6448.0
2017-01-09 13:00:00,116.22,116.3,116.18,116.22,21057.0,109.4028,109.4781,109.3651,109.4028,21057.0
2017-01-09 13:10:00,116.22,116.23,116.16,116.23,8075.0,109.4028,109.4122,109.3463,109.4122,8075.0
2017-01-09 13:20:00,116.25,116.32,116.24,116.32,11907.0,109.431,109.4969,109.4216,109.4969,11907.0
2017-01-09 13:30:00,116.33,116.33,116.28,116.3,10261.0,109.5063,109.5063,109.4593,109.4781,10261.0
2017-01-09 13:40:00,116.3,116.34,116.3,116.33,5107.0,109.4781,109.5157,109.4781,109.5063,5107.0
2017-01-09 13:50:00,116.33,116.34,116.27,116.3,6037.0,109.5063,109.5157,109.4498,109.4781,6037.0
2017-01-09 14:00:00,116.32,116.32,116.24,116.28,5744.0,109.4969,109.4969,109.4216,109.4593,5744.0
2017-01-09 14:10:00,116.26,116.27,116.17,116.2,5800.0,109.4404,109.4498,109.3557,109.3839,5800.0
2017-01-09 14:20:00,116.19,116.28,116.17,116.28,11203.0,109.3745,109.4593,109.3557,109.4593,11203.0
2017-01-09 14:30:00,116.27,116.28,116.2,116.22,8023.0,109.4498,109.4593,109.3839,109.4028,8023.0
2017-01-09 14:40:00,116.21,116.27,116.2,116.27,9205.0,109.3934,109.4498,109.3839,109.4498,9205.0
2017-01-09 14:50:00,116.26,116.36,116.26,116.34,5598.0,109.4404,109.5346,109.4404,109.5157,5598.0
2017-01-09 15:00:00,116.35,116.42,116.35,116.41,10462.0,109.5251,109.591,109.5251,109.5816,10462.0
2017-01-09 15:10:00,116.41,116.48,116.41,116.48,11564.0,109.5816,109.6475,109.5816,109.6475,11564.0
2017-01-09 15:20:00,116.48,116.57,116.4,116.55,11811.0,109.6475,109.7322,109.5722,109.7134,11811.0
2017-01-09 15:30:00,116.53,116.59,116.51,116.59,16409.0,109.6946,109.7511,109.6758,109.7511,16409.0
2017-01-09 15:40:00,116.59,116.62,116.48,116.49,30860.0,109.7511,109.7793,109.6475,109.6569,30860.0
2017-01-09 15:50:00,116.51,116.54,116.49,116.52,41115.0,109.6758,109.704,109.6569,109.6852,41115.0
2017-01-10 09:30:00,116.44,116.63,115.91,116.0,15241.0,109.6099,109.7887,109.111,109.1957,15241.0
2017-01-10 09:40:00,115.94,115.94,115.53,115.53,10781.0,109.1392,109.1392,108.7532,108.7532,10781.0
2017-01-10 09:50:00,115.53,115.63,115.32,115.42,20292.0,108.7532,108.8474,108.5556,108.6497,20292.0
2017-01-10 10:00:00,115.44,115.67,115.26,115.5,19895.0,108.6685,108.885,108.4991,108.725,19895.0
2017-01-10 10:10:00,115.5,115.58,115.36,115.39,13043.0,108.725,108.8003,108.5932,108.6215,13043.0
2017-01-10 10:20:00,115.39,115.46,115.31,115.34,18820.0,108.6215,108.6874,108.5462,108.5744,18820.0
2017-01-10 10:30:00,115.37,115.55,115.35,115.44,22418.0,108.6026,108.7721,108.5838,108.6685,22418.0
2017-01-10 10:40:00,115.45,115.57,115.35,115.57,20356.0,108.6779,108.7909,108.5838,108.7909,20356.0
2017-01-10 10:50:00,115.59,115.97,115.56,115.87,16388.0,108.8097,109.1674,108.7815,109.0733,16388.0
2017-01-10 11:00:00,115.86,116.21,115.82,116.17,9755.0,109.0639,109.3934,109.0262,109.3557,9755.0
2017-01-10 11:10:00,116.21,116.25,116.04,116.12,6076.0,109.3934,109.431,109.2333,109.3086,6076.0
2017-01-10 11:20:00,116.16,116.25,116.16,116.19,5622.0,109.3463,109.431,109.3463,109.3745,5622.0
2017-01-10 11:30:00,116.26,116.3,116.17,116.27,5365.0,109.4404,109.4781,109.3557,109.4498,5365.0
2017-01-10 11:40:00,116.28,116.5,116.27,116.47,7095.0,109.4593,109.6664,109.4498,109.6381,7095.0
2017-01-10 11:50:00,116.47,116.57,116.38,116.39,11726.0,109.6381,109.7322,109.5534,109.5628,11726.0
2017-01-10 12:00:00,116.39,116.43,116.36,116.4,8500.0,109.5628,109.6005,109.5346,109.5722,8500.0
2017-01-10 12:10:00,116.4,116.48,116.38,116.44,6989.0,109.5722,109.6475,109.5534,109.6099,6989.0
2017-01-10 12:20:00,116.37,116.45,116.37,116.42,6600.0,109.544,109.6193,109.544,109.591,6600.0
2017-01-10 12:30:00,116.4,116.45,116.39,116.39,4600.0,109.5722,109.6193,109.5628,109.5628,4600.0
2017-01-10 12:40:00,116.36,116.41,116.31,116.31,3529.0,109.5346,109.5816,109.4875,109.4875,3529.0
2017-01-10 12:50:00,116.3,116.33,116.29,116.3,3010.0,109.4781,109.5063,109.4687,109.4781,3010.0
2017-01-10 13:00:00,116.31,116.39,116.31,116.33,4905.0,109.4875,109.5628,109.4875,109.5063,4905.0
2017-01-10 13:10:00,116.32,116.4,116.32,116.39,2809.0,109.4969,109.5722,109.4969,109.5628,2809.0
2017-01-10 13:20:00,116.38,116.42,116.32,116.32,5617.0,109.5534,109.591,109.4969,109.4969,5617.0
2017-01-10 13:30:00,116.31,116.42,116.3,116.41,4816.0,109.4875,109.591,109.4781,109.5816,4816.0
2017-01-10 13:40:00,116.39,116.4,116.25,116.33,7748.0,109.5628,109.5722,109.431,109.5063,7748.0
2017-01-10 13:50:00,116.3,116.4,116.25,116.26,7850.0,109.4781,109.5722,109.431,109.4404,7850.0
2017-01-10 14:00:00,116.26,116.27,116.16,116.19,5237.0,109.4404,109.4498,109.3463,109.3745,5237.0
2017-01-10 14:10:00,116.2,116.29,116.19,116.23,15157.0,109.3839,109.4687,109.3745,109.4122,15157.0
2017-01-10 14:20:00,116.26,116.32,116.09,116.09,16992.0,109.4404,109.4969,109.2804,109.2804,16992.0
2017-01-10 14:30:00,116.1,116.21,116.08,116.21,23571.0,109.2898,109.3934,109.271,109.3934,23571.0
2017-01-10 14:40:00,116.15,116.22,116.12,116.17,7769.0,109.3369,109.4028,109.3086,109.3557,7769.0
2017-01-10 14:50:00,116.2,116.2,116.07,116.1,6537.0,109.3839,109.3839,109.2616,109.2898,6537.0
2017-01-10 15:00:00,116.1,116.12,116.1,116.11,19922.0,109.2898,109.3086,109.2898,109.2992,19922.0
2017-01-10 15:10:00,116.13,116.25,116.13,116.25,16360.0,109.3181,109.431,109.3181,109.431,16360.0
2017-01-10 15:20:00,116.25,116.33,116.23,116.3,16319.0,109.431,109.5063,109.4122,109.4781,16319.0
2017-01-10 15:30:00,116.3,116.52,116.3,116.48,19317.0,109.4781,109.6852,109.4781,109.6475,19317.0
2017-01-10 15:40:00,116.48,116.48,116.25,116.29,31117.0,109.6475,109.6475,109.431,109.4687,31117.0
2017-01-10 15:50:00,116.28,116.28,116.09,116.11,165263.0,109.4593,109.4593,109.2804,109.2992,165263.0
2017-01-11 09:30:00,116.1,116.69,115.92,116.44,19636.0,109.2898,109.8452,109.1204,109.6099,19636.0
2017-01-11 09:40:00,116.45,116.65,116.23,116.25,15542.0,109.6193,109.8076,109.4122,109.431,15542.0
2017-01-11 09:50:00,116.26,116.28,115.99,116.19,8582.0,109.4404,109.4593,109.1863,109.3745,8582.0
2017-01-11 10:00:00,116.32,116.32,115.98,116.0,4630.0,109.4969,109.4969,109.1769,109.1957,4630.0
2017-01-11 10:10:00,116.04,116.1,115.96,116.06,10786.0,109.2333,109.2898,109.158,109.2522,10786.0
2017-01-11 10:20:00,116.04,116.11,115.89,116.06,4304.0,109.2333,109.2992,109.0921,109.2522,4304.0
2017-01-11 10:30:00,116.03,116.21,116.01,116.18,6708.0,109.2239,109.3934,109.2051,109.3651,6708.0
2017-01-11 10:40:00,116.16,116.17,116.05,116.16,6902.0,109.3463,109.3557,109.2427,109.3463,6902.0
2017-01-11 10:50:00,116.14,116.16,116.06,116.1,10318.0,109.3275,109.3463,109.2522,109.2898,10318.0
2017-01-11 11:00:00,116.14,116.16,115.87,116.01,26617.0,109.3275,109.3463,109.0733,109.2051,26617.0
2017-01-11 11:10:00,116.02,116.09,115.98,116.07,4100.0,109.2145,109.2804,109.1769,109.2616,4100.0
2017-01-11 11:20:00,116.07,116.14,115.72,115.72,9281.0,109.2616,109.3275,108.9321,108.9321,9281.0
2017-01-11 11:30:00,115.71,115.73,115.48,115.62,16218.0,108.9227,108.9415,108.7062,108.838,16218.0
2017-01-11 11:40:00,115.6,115.88,115.6,115.83,6281.0,108.8191,109.0827,108.8191,109.0357,6281.0
2017-01-11 11:50:00,115.85,116.1,115.83,116.07,9900.0,109.0545,109.2898,109.0357,109.2616,9900.0
2017-01-11 12:00:00,116.12,116.21,116.09,116.15,9608.0,109.3086,109.3934,109.2804,109.3369,9608.0
2017-01-11 12:10:00,116.16,116.27,116.11,116.14,9062.0,109.3463,109.4498,109.2992,109.3275,9062.0
2017-01-11 12:20:00,115.99,116.17,115.99,116.17,5696.0,109.1863,109.3557,109.1863,109.3557,5696.0
2017-01-11 12:30:00,116.18,116.22,116.1,116.14,7600.0,109.3651,109.4028,109.2898,109.3275,7600.0
2017-01-11 12:40:00,116.09,116.09,115.88,115.98,4200.0,109.2804,109.2804,109.0827,109.1769,4200.0
2017-01-11 12:50:00,115.96,116.08,115.96,116.08,4386.0,109.158,109.271,109.158,109.271,4386.0
2017-01-11 13:00:00,116.09,116.14,116.05,116.06,4684.0,109.2804,109.3275,109.2427,109.2522,4684.0
2017-01-11 13:10:00,116.06,116.08,115.78,115.86,10484.0,109.2522,109.271,108.9886,109.0639,10484.0
2017-01-11 13:20:00,115.86,115.89,115.73,115.85,6164.0,109.0639,109.0921,108.9415,109.0545,6164.0
2017-01-11 13:30:00,115.82,116.09,115.76,116.02,8690.0,109.0262,109.2804,108.9698,109.2145,8690.0
2017-01-11 13:40:00,116.0,116.11,115.98,116.03,3665.0,109.1957,109.2992,109.1769,109.2239,3665.0
2017-01-11 13:50:00,116.0,116.03,115.93,115.94,23384.0,109.1957,109.2239,109.1298,109.1392,23384.0
2017-01-11 14:00:00,115.98,116.01,115.97,116.0,12794.0,109.1769,109.2051,109.1674,109.1957,12794.0
2017-01-11 14:10:00,116.0,116.05,115.97,116.0,34340.0,109.1957,109.2427,109.1674,109.1957,34340.0
2017-01-11 14:20:00,116.0,116.09,115.97,116.0,18726.0,109.1957,109.2804,109.1674,109.1957,18726.0
2017-01-11 14:30:00,116.0,116.22,115.97,116.0,42611.0,109.1957,109.4028,109.1674,109.1957,42611.0
2017-01-11 14:40:00,116.0,116.03,115.92,115.94,20852.0,109.1957,109.2239,109.1204,109.1392,20852.0
2017-01-11 14:50:00,115.97,116.05,115.97,116.05,3611.0,109.1674,109.2427,109.1674,109.2427,3611.0
2017-01-11 15:00:00,116.09,116.24,116.08,116.15,8442.0,109.2804,109.4216,109.271,109.3369,8442.0
2017-01-11 15:10:00,116.12,116.25,116.12,116.24,8527.0,109.3086,109.431,109.3086,109.4216,8527.0
2017-01-11 15:20:00,116.24,116.24,116.1,116.16,7749.0,109.4216,109.4216,109.2898,109.3463,7749.0
2017-01-11 15:30:00,116.17,116.23,116.13,116.2,12191.0,109.3557,109.4122,109.3181,109.3839,12191.0
2017-01-11 15:40:00,116.21,116.22,116.1,116.18,16854.0,109.3934,109.4028,109.2898,109.3651,16854.0
2017-01-11 15:50:00,116.21,116.42,116.15,116.37,130865.0,109.3934,109.591,109.3369,109.544,130865.0
2017-01-12 09:30:00,116.24,116.37,115.58,116.29,21595.0,109.4216,109.544,108.8003,109.4687,21595.0
2017-01-12 09:40:00,116.28,116.4,116.13,116.33,13202.0,109.4593,109.5722,109.3181,109.5063,13202.0
2017-01-12 09:50:00,116.33,116.33,115.92,116.1,10700.0,109.5063,109.5063,109.1204,109.2898,10700.0
2017-01-12 10:00:00,116.03,116.03,115.46,115.47,7927.0,109.2239,109.2239,108.6874,108.6968,7927.0
2017-01-12 10:10:00,115.52,115.68,115.47,115.49,13606.0,108.7438,108.8945,108.6968,108.7156,13606.0
2017-01-12 10:20:00,115.44,115.69,115.37,115.57,9544.0,108.6685,108.9039,108.6026,108.7909,9544.0
2017-01-12 10:30:00,115.6,115.68,115.52,115.52,5200.0,108.8191,108.8945,108.7438,108.7438,5200.0
2017-01-12 10:40:00,115.53,115.78,115.53,115.71,6026.0,108.7532,108.9886,108.7532,108.9227,6026.0
2017-01-12 10:50:00,115.69,115.75,115.57,115.73,17596.0,108.9039,108.9603,108.7909,108.9415,17596.0
2017-01-12 11:00:00,115.72,115.84,115.64,115.84,60951.0,108.9321,109.0451,108.8568,109.0451,60951.0
2017-01-12 11:10:00,115.83,116.09,115.83,115.87,12558.0,109.0357,109.2804,109.0357,109.0733,12558.0
2017-01-12 11:20:00,115.88,115.89,115.74,115.83,15707.0,109.0827,109.0921,108.9509,109.0357,15707.0
2017-01-12 11:30:00,115.87,115.9,115.8,115.84,8511.0,109.0733,109.1015,109.0074,109.0451,8511.0
2017-01-12 11:40:00,115.83,115.88,115.69,115.83,5880.0,109.0357,109.0827,108.9039,109.0357,5880.0
2017-01-12 11:50:00,115.82,115.88,115.72,115.77,5700.0,109.0262,109.0827,108.9321,108.9792,5700.0
2017-01-12 12:00:00,115.78,115.89,115.76,115.86,6081.0,108.9886,109.0921,108.9698,109.0639,6081.0
2017-01-12 12:10:00,115.87,116.18,115.86,116.18,12602.0,109.0733,109.3651,109.0639,109.3651,12602.0
2017-01-12 12:20:00,116.15,116.35,116.15,116.34,14100.0,109.3369,109.5251,109.3369,109.5157,14100.0
2017-01-12 12:30:00,116.36,116.52,116.35,116.43,6831.0,109.5346,109.6852,109.5251,109.6005,6831.0
2017-01-12 12:40:00,116.41,116.41,116.25,116.27,7344.0,109.5816,109.5816,109.431,109.4498,7344.0
2017-01-12 12:50:00,116.25,116.27,116.16,116.16,6428.0,109.431,109.4498,109.3463,109.3463,6428.0
2017-01-12 13:00:00,116.14,116.23,116.04,116.12,14290.0,109.3275,109.4122,109.2333,109.3086,14290.0
2017-01-12 13:10:00,116.15,116.25,116.12,116.21,6422.0,109.3369,109.431,109.3086,109.3934,6422.0
2017-01-12 13:20:00,116.18,116.21,116.14,116.18,8357.0,109.3651,109.3934,109.3275,109.3651,8357.0
2017-01-12 13:30:00,116.19,116.29,116.16,116.27,8078.0,109.3745,109.4687,109.3463,109.4498,8078.0
2017-01-12 13:40:00,116.28,116.45,116.28,116.45,5739.0,109.4593,109.6193,109.4593,109.6193,5739.0
2017-01-12 13:50:00,116.46,116.47,116.39,116.4,4489.0,109.6287,109.6381,109.5628,109.5722,4489.0
2017-01-12 14:00:00,116.42,116.45,116.34,116.39,16835.0,109.591,109.6193,109.5157,109.5628,16835.0
2017-01-12 14:10:00,116.4,116.58,116.38,116.49,11470.0,109.5722,109.7417,109.5534,109.6569,11470.0
2017-01-12 14:20:00,116.49,116.54,116.43,116.54,4781.0,109.6569,109.704,109.6005,109.704,4781.0
2017-01-12 14:30:00,116.54,116.71,116.52,116.63,10597.0,109.704,109.864,109.6852,109.7887,10597.0
2017-01-12 14:40:00,116.62,116.74,116.62,116.66,16435.0,109.7793,109.8923,109.7793,109.817,16435.0
2017-01-12 14:50:00,116.72,116.77,116.71,116.75,4651.0,109.8734,109.9205,109.864,109.9017,4651.0
2017-01-12 15:00:00,116.79,116.8,116.61,116.61,10284.0,109.9393,109.9488,109.7699,109.7699,10284.0
2017-01-12 15:10:00,116.62,116.75,116.59,116.75,10352.0,109.7793,109.9017,109.7511,109.9017,10352.0
2017-01-12 15:20:00,116.76,116.78,116.7,116.7,7601.0,109.9111,109.9299,109.8546,109.8546,7601.0
2017-01-12 15:30:00,116.73,117.06,116.72,117.06,33294.0,109.8829,110.1935,109.8734,110.1935,33294.0
2017-01-12 15:40:00,117.07,117.11,116.89,117.08,22055.0,110.2029,110.2406,110.0335,110.2123,22055.0
2017-01-12 15:50:00,117.08,117.15,117.02,117.04,60442.0,110.2123,110.2782,110.1558,110.1747,60442.0
2017-01-13 09:30:00,117.03,117.27,116.64,116.91,26854.0,110.1653,110.3912,109.7981,110.0523,26854.0
2017-01-13 09:40:00,116.92,117.06,116.77,116.89,10708.0,110.0617,110.1935,109.9205,110.0335,10708.0
2017-01-13 09:50:00,116.92,117.0,116.68,116.79,8489.0,110.0617,110.137,109.8358,109.9393,8489.0
2017-01-13 10:00:00,116.76,116.85,116.57,116.75,10079.0,109.9111,109.9958,109.7322,109.9017,10079.0
2017-01-13 10:10:00,116.86,116.88,116.65,116.65,8048.0,110.0052,110.0241,109.8076,109.8076,8048.0
2017-01-13 10:20:00,116.68,116.87,116.64,116.82,6249.0,109.8358,110.0146,109.7981,109.9676,6249.0
2017-01-13 10:30:00,116.71,116.86,116.71,116.81,6814.0,109.864,110.0052,109.864,109.9582,6814.0
2017-01-13 10:40:00,116.82,116.83,116.74,116.77,8232.0,109.9676,109.977,109.8923,109.9205,8232.0
2017-01-13 10:50:00,116.78,116.82,116.67,116.71,7501.0,109.9299,109.9676,109.8264,109.864,7501.0
2017-01-13 11:00:00,116.73,116.84,116.58,116.64,9568.0,109.8829,109.9864,109.7417,109.7981,9568.0
2017-01-13 11:10:00,116.68,116.73,116.56,116.66,3339.0,109.8358,109.8829,109.7228,109.817,3339.0
2017-01-13 11:20:00,116.67,116.71,116.61,116.63,21999.0,109.8264,109.864,109.7699,109.7887,21999.0
2017-01-13 11:30:00,116.63,116.64,116.55,116.62,9269.0,109.7887,109.7981,109.7134,109.7793,9269.0
2017-01-13 11:40:00,116.59,116.63,116.51,116.59,3889.0,109.7511,109.7887,109.6758,109.7511,3889.0
2017-01-13 11:50:00,116.59,116.69,116.56,116.68,14706.0,109.7511,109.8452,109.7228,109.8358,14706.0
2017-01-13 12:00:00,116.69,116.94,116.69,116.91,18148.0,109.8452,110.0805,109.8452,110.0523,18148.0
2017-01-13 12:10:00,116.9,116.9,116.76,116.8,9659.0,110.0429,110.0429,109.9111,109.9488,9659.0
2017-01-13 12:20:00,116.82,116.82,116.75,116.81,2994.0,109.9676,109.9676,109.9017,109.9582,2994.0
2017-01-13 12:30:00,116.84,116.94,116.82,116.92,2500.0,109.9864,110.0805,109.9676,110.0617,2500.0
2017-01-13 12:40:00,116.95,117.0,116.95,116.96,5200.0,110.09,110.137,110.09,110.0994,5200.0
2017-01-13 12:50:00,117.0,117.11,117.0,117.1,8348.0,110.137,110.2406,110.137,110.2312,8348.0
2017-01-13 13:00:00,117.13,117.17,117.1,117.12,7025.0,110.2594,110.2971,110.2312,110.25,7025.0
2017-01-13 13:10:00,117.11,117.17,117.09,117.17,3275.0,110.2406,110.2971,110.2217,110.2971,3275.0
2017-01-13 13:20:00,117.15,117.17,117.1,117.1,4416.0,110.2782,110.2971,110.2312,110.2312,4416.0
2017-01-13 13:30:00,117.11,117.13,117.07,117.08,13460.0,110.2406,110.2594,110.2029,110.2123,13460.0
2017-01-13 13:40:00,117.09,117.1,116.97,117.03,4468.0,110.2217,110.2312,110.1088,110.1653,4468.0
2017-01-13 13:50:00,117.05,117.05,116.98,117.0,4123.0,110.1841,110.1841,110.1182,110.137,4123.0
2017-01-13 14:00:00,116.99,117.09,116.97,116.97,12064.0,110.1276,110.2217,110.1088,110.1088,12064.0
2017-01-13 14:10:00,116.99,117.03,116.95,117.03,6540.0,110.1276,110.1653,110.09,110.1653,6540.0
2017-01-13 14:20:00,117.05,117.08,116.96,116.97,5089.0,110.1841,110.2123,110.0994,110.1088,5089.0
2017-01-13 14:30:00,116.93,116.97,116.91,116.96,4450.0,110.0711,110.1088,110.0523,110.0994,4450.0
2017-01-13 14:40:00,116.97,117.04,116.93,117.04,4698.0,110.1088,110.1747,110.0711,110.1747,4698.0
2017-01-13 14:50:00,116.99,117.06,116.93,117.05,3901.0,110.1276,110.1935,110.0711,110.1841,3901.0
2017-01-13 15:00:00,117.06,117.06,117.02,117.05,6871.0,110.1935,110.1935,110.1558,110.1841,6871.0
2017-01-13 15:10:00,117.02,117.03,116.99,117.0,10327.0,110.1558,110.1653,110.1276,110.137,10327.0
2017-01-13 15:20:00,116.98,117.0,116.93,116.96,9005.0,110.1182,110.137,110.0711,110.0994,9005.0
2017-01-13 15:30:00,116.96,117.07,116.92,117.06,17428.0,110.0994,110.2029,110.0617,110.1935,17428.0
2017-01-13 15:40:00,117.07,117.1,117.01,117.01,16198.0,110.2029,110.2312,110.1464,110.1464,16198.0
2017-01-13 15:50:00,117.01,117.11,116.98,117.1,63816.0,110.1464,110.2406,110.1182,110.2312,63816.0
2017-01-17 09:30:00,116.96,117.31,116.06,116.22,36300.0,110.0994,110.4288,109.2522,109.4028,36300.0
2017-01-17 09:40:00,116.22,116.26,115.9,116.16,35816.0,109.4028,109.4404,109.1015,109.3463,35816.0
2017-01-17 09:50:00,116.19,116.19,115.59,115.59,24904.0,109.3745,109.3745,108.8097,108.8097,24904.0
2017-01-17 10:00:00,115.68,116.22,115.61,116.17,18087.0,108.8945,109.4028,108.8286,109.3557,18087.0
2017-01-17 10:10:00,116.2,116.37,116.17,116.35,10537.0,109.3839,109.544,109.3557,109.5251,10537.0
2017-01-17 10:20:00,116.37,116.49,116.35,116.38,15205.0,109.544,109.6569,109.5251,109.5534,15205.0
2017-01-17 10:30:00,116.41,116.41,116.3,116.35,16074.0,109.5816,109.5816,109.4781,109.5251,16074.0
2017-01-17 10:40:00,116.35,116.49,116.31,116.32,14997.0,109.5251,109.6569,109.4875,109.4969,14997.0
2017-01-17 10:50:00,116.32,116.38,116.26,116.38,11933.0,109.4969,109.5534,109.4404,109.5534,11933.0
2017-01-17 11:00:00,116.38,116.5,116.28,116.32,11044.0,109.5534,109.6664,109.4593,109.4969,11044.0
2017-01-17 11:10:00,116.29,116.33,115.94,115.96,16224.0,109.4687,109.5063,109.1392,109.158,16224.0
2017-01-17 11:20:00,116.0,116.15,115.94,116.14,10253.0,109.1957,109.3369,109.1392,109.3275,10253.0
2017-01-17 11:30:00,116.13,116.14,115.98,116.02,7041.0,109.3181,109.3275,109.1769,109.2145,7041.0
2017-01-17 11:40:00,116.04,116.06,115.99,116.05,5435.0,109.2333,109.2522,109.1863,109.2427,5435.0
2017-01-17 11:50:00,116.05,116.27,116.05,116.27,5400.0,109.2427,109.4498,109.2427,109.4498,5400.0
2017-01-17 12:00:00,116.25,116.3,116.16,116.16,4244.0,109.431,109.4781,109.3463,109.3463,4244.0
2017-01-17 12:10:00,116.16,116.16,116.04,116.13,8400.0,109.3463,109.3463,109.2333,109.3181,8400.0
2017-01-17 12:20:00,116.1,116.1,116.0,116.04,7719.0,109.2898,109.2898,109.1957,109.2333,7719.0
2017-01-17 12:30:00,116.02,116.05,115.9,115.91,4060.0,109.2145,109.2427,109.1015,109.111,4060.0
2017-01-17 12:40:00,115.93,115.94,115.8,115.8,8475.0,109.1298,109.1392,109.0074,109.0074,8475.0
2017-01-17 12:50:00,115.85,115.89,115.79,115.79,4200.0,109.0545,109.0921,108.998,108.998,4200.0
2017-01-17 13:00:00,115.8,115.88,115.8,115.88,6809.0,109.0074,109.0827,109.0074,109.0827,6809.0
2017-01-17 13:10:00,115.89,115.99,115.86,115.99,5628.0,109.0921,109.1863,109.0639,109.1863,5628.0
2017-01-17 13:20:00,115.97,116.13,115.95,116.11,7379.0,109.1674,109.3181,109.1486,109.2992,7379.0
2017-01-17 13:30:00,116.11,116.19,116.09,116.15,13502.0,109.2992,109.3745,109.2804,109.3369,13502.0
2017-01-17 13:40:00,116.15,116.15,116.06,116.07,12267.0,109.3369,109.3369,109.2522,109.2616,12267.0
2017-01-17 13:50:00,116.05,116.06,115.95,116.01,5202.0,109.2427,109.2522,109.1486,109.2051,5202.0
2017-01-17 14:00:00,115.96,116.11,115.96,116.11,4917.0,109.158,109.2992,109.158,109.2992,4917.0
2017-01-17 14:10:00,116.05,116.06,116.0,116.0,5404.0,109.2427,109.2522,109.1957,109.1957,5404.0
2017-01-17 14:20:00,115.96,115.96,115.82,115.84,5735.0,109.158,109.158,109.0262,109.0451,5735.0
2017-01-17 14:30:00,115.79,115.86,115.7,115.74,10092.0,108.998,109.0639,108.9133,108.9509,10092.0
2017-01-17 14:40:00,115.72,115.88,115.68,115.82,7759.0,108.9321,109.0827,108.8945,109.0262,7759.0
2017-01-17 14:50:00,115.82,115.83,115.72,115.8,6095.0,109.0262,109.0357,108.9321,109.0074,6095.0
2017-01-17 15:00:00,115.81,115.82,115.66,115.69,17622.0,109.0168,109.0262,108.8756,108.9039,17622.0
2017-01-17 15:10:00,115.7,115.83,115.69,115.81,11685.0,108.9133,109.0357,108.9039,109.0168,11685.0
2017-01-17 15:20:00,115.81,115.88,115.78,115.81,12524.0,109.0168,109.0827,108.9886,109.0168,12524.0
2017-01-17 15:30:00,115.79,115.95,115.78,115.94,13944.0,108.998,109.1486,108.9886,109.1392,13944.0
2017-01-17 15:40:00,115.95,116.01,115.94,116.01,26730.0,109.1486,109.2051,109.1392,109.2051,26730.0
2017-01-17 15:50:00,116.01,116.12,115.98,116.09,77149.0,109.2051,109.3086,109.1769,109.2804,77149.0
2017-01-18 09:30:00,116.6,116.6,115.77,116.49,27906.0,109.7605,109.7605,108.9792,109.6569,27906.0
2017-01-18 09:40:00,116.51,116.86,116.44,116.51,12017.0,109.6758,110.0052,109.6099,109.6758,12017.0
2017-01-18 09:50:00,116.49,116.53,116.39,116.5,6200.0,109.6569,109.6946,109.5628,109.6664,6200.0
2017-01-18 10:00:00,116.47,116.48,116.3,116.32,7184.0,109.6381,109.6475,109.4781,109.4969,7184.0
2017-01-18 10:10:00,116.33,116.42,116.18,116.23,11605.0,109.5063,109.591,109.3651,109.4122,11605.0
2017-01-18 10:20:00,116.19,116.28,115.89,115.91,11552.0,109.3745,109.4593,109.0921,109.111,11552.0
2017-01-18 10:30:00,115.94,116.07,115.93,116.05,8983.0,109.1392,109.2616,109.1298,109.2427,8983.0
2017-01-18 10:40:00,116.01,116.04,115.88,115.94,9153.0,109.2051,109.2333,109.0827,109.1392,9153.0
2017-01-18 10:50:00,115.92,116.14,115.89,116.14,5263.0,109.1204,109.3275,109.0921,109.3275,5263.0
2017-01-18 11:00:00,116.1,116.14,116.03,116.07,6907.0,109.2898,109.3275,109.2239,109.2616,6907.0
2017-01-18 11:10:00,116.08,116.09,116.0,116.0,6806.0,109.271,109.2804,109.1957,109.1957,6806.0
2017-01-18 11:20:00,116.0,116.12,115.97,116.11,5600.0,109.1957,109.3086,109.1674,109.2992,5600.0
2017-01-18 11:30:00,116.13,116.13,115.93,115.93,17179.0,109.3181,109.3181,109.1298,109.1298,17179.0
2017-01-18 11:40:00,115.93,115.94,115.87,115.91,6134.0,109.1298,109.1392,109.0733,109.111,6134.0
2017-01-18 11:50:00,115.91,115.91,115.62,115.74,9300.0,109.111,109.111,108.838,108.9509,9300.0
2017-01-18 12:00:00,115.73,115.87,115.71,115.85,24937.0,108.9415,109.0733,108.9227,109.0545,24937.0
2017-01-18 12:10:00,115.86,115.93,115.81,115.88,13038.0,109.0639,109.1298,109.0168,109.0827,13038.0
2017-01-18 12:20:00,115.9,115.96,115.82,115.91,18200.0,109.1015,109.158,109.0262,109.111,18200.0
2017-01-18 12:30:00,115.93,115.94,115.88,115.93,6946.0,109.1298,109.1392,109.0827,109.1298,6946.0
2017-01-18 12:40:00,115.94,116.03,115.91,115.97,8645.0,109.1392,109.2239,109.111,109.1674,8645.0
2017-01-18 12:50:00,115.95,115.95,115.74,115.75,6647.0,109.1486,109.1486,108.9509,108.9603,6647.0
2017-01-18 13:00:00,115.73,115.9,115.73,115.9,8352.0,108.9415,109.1015,108.9415,109.1015,8352.0
2017-01-18 13:10:00,115.89,115.89,115.8,115.88,5440.0,109.0921,109.0921,109.0074,109.0827,5440.0
2017-01-18 13:20:00,115.87,115.88,115.75,115.75,8216.0,109.0733,109.0827,108.9603,108.9603,8216.0
2017-01-18 13:30:00,115.78,115.88,115.76,115.85,4800.0,108.9886,109.0827,108.9698,109.0545,4800.0
2017-01-18 13:40:00,115.86,115.87,115.8,115.82,7586.0,109.0639,109.0733,109.0074,109.0262,7586.0
2017-01-18 13:50:00,115.79,115.83,115.73,115.75,9327.0,108.998,109.0357,108.9415,108.9603,9327.0
2017-01-18 14:00:00,115.73,115.82,115.7,115.71,17066.0,108.9415,109.0262,108.9133,108.9227,17066.0
2017-01-18 14:10:00,115.72,115.89,115.69,115.84,14799.0,108.9321,109.0921,108.9039,109.0451,14799.0
2017-01-18 14:20:00,115.86,115.86,115.78,115.84,7583.0,109.0639,109.0639,108.9886,109.0451,7583.0
2017-01-18 14:30:00,115.83,115.86,115.79,115.85,3659.0,109.0357,109.0639,108.998,109.0545,3659.0
2017-01-18 14:40:00,115.83,115.83,115.7,115.71,8572.0,109.0357,109.0357,108.9133,108.9227,8572.0
2017-01-18 14:50:00,115.7,115.79,115.7,115.77,13240.0,108.9133,108.998,108.9133,108.9792,13240.0
2017-01-18 15:00:00,115.78,115.81,115.71,115.76,10225.0,108.9886,109.0168,108.9227,108.9698,10225.0
2017-01-18 15:10:00,115.77,115.87,115.77,115.85,9845.0,108.9792,109.0733,108.9792,109.0545,9845.0
2017-01-18 15:20:00,115.87,115.89,115.76,115.8,17530.0,109.0733,109.0921,108.9698,109.0074,17530.0
2017-01-18 15:30:00,115.79,115.86,115.77,115.83,15110.0,108.998,109.0639,108.9792,109.0357,15110.0
2017-01-18 15:40:00,115.83,115.91,115.83,115.86,25889.0,109.0357,109.111,109.0357,109.0639,25889.0
2017-01-18 15:50:00,115.87,115.9,115.79,115.79,58150.0,109.0733,109.1015,108.998,108.998,58150.0
2017-01-19 09:30:00,116.07,116.4,115.61,115.96,32221.0,109.2616,109.5722,108.8286,109.158,32221.0
2017-01-19 09:40:00,116.04,116.27,116.04,116.19,14749.0,109.2333,109.4498,109.2333,109.3745,14749.0
2017-01-19 09:50:00,116.17,116.17,115.97,116.01,11071.0,109.3557,109.3557,109.1674,109.2051,11071.0
2017-01-19 10:00:00,116.06,116.17,115.95,116.0,11875.0,109.2522,109.3557,109.1486,109.1957,11875.0
2017-01-19 10:10:00,115.99,115.99,115.61,115.74,9404.0,109.1863,109.1863,108.8286,108.9509,9404.0
2017-01-19 10:20:00,115.79,115.81,115.53,115.53,13169.0,108.998,109.0168,108.7532,108.7532,13169.0
2017-01-19 10:30:00,115.54,115.55,115.37,115.4,17806.0,108.7627,108.7721,108.6026,108.6309,17806.0
2017-01-19 10:40:00,115.36,115.36,115.2,115.29,14191.0,108.5932,108.5932,108.4426,108.5273,14191.0
2017-01-19 10:50:00,115.29,115.42,115.21,115.38,27710.0,108.5273,108.6497,108.452,108.612,27710.0
2017-01-19 11:00:00,115.34,115.35,115.07,115.07,22806.0,108.5744,108.5838,108.3202,108.3202,22806.0
2017-01-19 11:10:00,115.14,115.27,115.07,115.27,12417.0,108.3861,108.5085,108.3202,108.5085,12417.0
2017-01-19 11:20:00,115.24,115.28,115.16,115.26,54885.0,108.4803,108.5179,108.405,108.4991,54885.0
2017-01-19 11:30:00,115.29,115.4,115.28,115.31,5800.0,108.5273,108.6309,108.5179,108.5462,5800.0
2017-01-19 11:40:00,115.34,115.53,115.32,115.45,12107.0,108.5744,108.7532,108.5556,108.6779,12107.0
2017-01-19 11:50:00,115.42,115.46,115.27,115.39,12518.0,108.6497,108.6874,108.5085,108.6215,12518.0
2017-01-19 12:00:00,115.44,115.48,115.35,115.38,15190.0,108.6685,108.7062,108.5838,108.612,15190.0
2017-01-19 12:10:00,115.43,115.55,115.41,115.45,16741.0,108.6591,108.7721,108.6403,108.6779,16741.0
2017-01-19 12:20:00,115.44,115.51,115.4,115.5,17449.0,108.6685,108.7344,108.6309,108.725,17449.0
2017-01-19 12:30:00,115.52,115.59,115.52,115.58,21120.0,108.7438,108.8097,108.7438,108.8003,21120.0
2017-01-19 12:40:00,115.59,115.63,115.53,115.58,18921.0,108.8097,108.8474,108.7532,108.8003,18921.0
2017-01-19 12:50:00,115.58,115.72,115.58,115.7,4600.0,108.8003,108.9321,108.8003,108.9133,4600.0
2017-01-19 13:00:00,115.72,115.74,115.53,115.6,11657.0,108.9321,108.9509,108.7532,108.8191,11657.0
2017-01-19 13:10:00,115.62,115.7,115.56,115.68,12844.0,108.838,108.9133,108.7815,108.8945,12844.0
2017-01-19 13:20:00,115.68,115.74,115.6,115.6,7864.0,108.8945,108.9509,108.8191,108.8191,7864.0
2017-01-19 13:30:00,115.6,115.71,115.59,115.71,6566.0,108.8191,108.9227,108.8097,108.9227,6566.0
2017-01-19 13:40:00,115.72,115.73,115.68,115.71,5203.0,108.9321,108.9415,108.8945,108.9227,5203.0
2017-01-19 13:50:00,115.73,115.73,115.64,115.71,5152.0,108.9415,108.9415,108.8568,108.9227,5152.0
2017-01-19 14:00:00,115.65,115.77,115.47,115.49,11770.0,108.8662,108.9792,108.6968,108.7156,11770.0
2017-01-19 14:10:00,115.5,115.56,115.47,115.55,24684.0,108.725,108.7815,108.6968,108.7721,24684.0
2017-01-19 14:20:00,115.55,115.77,115.5,115.77,10323.0,108.7721,108.9792,108.725,108.9792,10323.0
2017-01-19 14:30:00,115.79,115.79,115.65,115.71,20642.0,108.998,108.998,108.8662,108.9227,20642.0
2017-01-19 14:40:00,115.7,115.75,115.66,115.71,14093.0,108.9133,108.9603,108.8756,108.9227,14093.0
2017-01-19 14:50:00,115.69,115.73,115.59,115.61,14353.0,108.9039,108.9415,108.8097,108.8286,14353.0
2017-01-19 15:00:00,115.62,115.74,115.58,115.68,49418.0,108.838,108.9509,108.8003,108.8945,49418.0
2017-01-19 15:10:00,115.68,115.97,115.66,115.91,11959.0,108.8945,109.1674,108.8756,109.111,11959.0
2017-01-19 15:20:00,115.9,115.92,115.85,115.9,14025.0,109.1015,109.1204,109.0545,109.1015,14025.0
2017-01-19 15:30:00,115.9,115.9,115.78,115.86,26768.0,109.1015,109.1015,108.9886,109.0639,26768.0
2017-01-19 15:40:00,115.84,115.95,115.84,115.89,38568.0,109.0451,109.1486,109.0451,109.0921,38568.0
2017-01-19 15:50:00,115.9,116.02,115.9,115.93,103189.0,109.1015,109.2145,109.1015,109.1298,103189.0
2017-01-20 09:30:00,116.48,116.75,115.78,116.59,97387.0,109.6475,109.9017,108.9886,109.7511,97387.0
2017-01-20 09:40:00,116.65,116.69,116.47,116.57,8470.0,109.8076,109.8452,109.6381,109.7322,8470.0
2017-01-20 09:50:00,116.57,116.84,116.54,116.84,7068.0,109.7322,109.9864,109.704,109.9864,7068.0
2017-01-20 10:00:00,116.86,116.96,116.75,116.78,6477.0,110.0052,110.0994,109.9017,109.9299,6477.0
2017-01-20 10:10:00,116.79,116.89,116.77,116.87,7079.0,109.9393,110.0335,109.9205,110.0146,7079.0
2017-01-20 10:20:00,116.87,116.89,116.64,116.69,14105.0,110.0146,110.0335,109.7981,109.8452,14105.0
2017-01-20 10:30:00,116.69,116.8,116.56,116.62,15707.0,109.8452,109.9488,109.7228,109.7793,15707.0
2017-01-20 10:40:00,116.6,116.67,116.31,116.47,127592.0,109.7605,109.8264,109.4875,109.6381,127592.0
2017-01-20 10:50:00,116.48,116.8,116.42,116.65,133802.0,109.6475,109.9488,109.591,109.8076,133802.0
2017-01-20 11:00:00,116.67,116.94,116.67,116.72,25129.0,109.8264,110.0805,109.8264,109.8734,25129.0
2017-01-20 11:10:00,116.72,116.83,116.65,116.75,141228.0,109.8734,109.977,109.8076,109.9017,141228.0
2017-01-20 11:20:00,116.72,116.86,116.72,116.76,9479.0,109.8734,110.0052,109.8734,109.9111,9479.0
2017-01-20 11:30:00,116.8,116.97,116.8,116.94,23029.0,109.9488,110.1088,109.9488,110.0805,23029.0
2017-01-20 11:40:00,116.92,117.08,116.91,116.98,14270.0,110.0617,110.2123,110.0523,110.1182,14270.0
2017-01-20 11:50:00,116.96,117.14,116.96,117.06,9825.0,110.0994,110.2688,110.0994,110.1935,9825.0
2017-01-20 12:00:00,117.08,117.21,116.72,116.93,19339.0,110.2123,110.3347,109.8734,110.0711,19339.0
2017-01-20 12:10:00,116.91,117.15,116.72,117.1,24522.0,110.0523,110.2782,109.8734,110.2312,24522.0
2017-01-20 12:20:00,117.07,117.17,116.84,116.9,8758.0,110.2029,110.2971,109.9864,110.0429,8758.0
2017-01-20 12:30:00,116.85,116.85,116.63,116.67,6250.0,109.9958,109.9958,109.7887,109.8264,6250.0
2017-01-20 12:40:00,116.68,116.72,116.55,116.59,4090.0,109.8358,109.8734,109.7134,109.7511,4090.0
2017-01-20 12:50:00,116.62,116.62,116.4,116.59,23658.0,109.7793,109.7793,109.5722,109.7511,23658.0
2017-01-20 13:00:00,116.57,116.68,116.52,116.65,7047.0,109.7322,109.8358,109.6852,109.8076,7047.0
2017-01-20 13:10:00,116.62,116.66,116.54,116.62,4100.0,109.7793,109.817,109.704,109.7793,4100.0
2017-01-20 13:20:00,116.61,116.61,116.43,116.44,3492.0,109.7699,109.7699,109.6005,109.6099,3492.0
2017-01-20 13:30:00,116.49,116.56,116.46,116.47,4100.0,109.6569,109.7228,109.6287,109.6381,4100.0
2017-01-20 13:40:00,116.5,116.54,116.42,116.42,3300.0,109.6664,109.704,109.591,109.591,3300.0
2017-01-20 13:50:00,116.4,116.43,116.34,116.34,4929.0,109.5722,109.6005,109.5157,109.5157,4929.0
2017-01-20 14:00:00,116.32,116.42,116.23,116.41,8050.0,109.4969,109.591,109.4122,109.5816,8050.0
2017-01-20 14:10:00,116.39,116.47,116.39,116.44,4700.0,109.5628,109.6381,109.5628,109.6099,4700.0
2017-01-20 14:20:00,116.44,116.44,116.28,116.37,6521.0,109.6099,109.6099,109.4593,109.544,6521.0
2017-01-20 14:30:00,116.41,116.51,116.36,116.36,7596.0,109.5816,109.6758,109.5346,109.5346,7596.0
2017-01-20 14:40:00,116.39,116.48,116.39,116.44,7601.0,109.5628,109.6475,109.5628,109.6099,7601.0
2017-01-20 14:50:00,116.45,116.49,116.42,116.49,8080.0,109.6193,109.6569,109.591,109.6569,8080.0
2017-01-20 15:00:00,116.5,116.56,116.48,116.54,9167.0,109.6664,109.7228,109.6475,109.704,9167.0
2017-01-20 15:10:00,116.53,116.65,116.47,116.53,16570.0,109.6946,109.8076,109.6381,109.6946,16570.0
2017-01-20 15:20:00,116.53,116.53,116.42,116.42,15995.0,109.6946,109.6946,109.591,109.591,15995.0
2017-01-20 15:30:00,116.44,116.65,116.43,116.62,25695.0,109.6099,109.8076,109.6005,109.7793,25695.0
2017-01-20 15:40:00,116.64,116.9,116.64,116.9,47275.0,109.7981,110.0429,109.7981,110.0429,47275.0
2017-01-20 15:50:00,116.87,117.11,116.84,117.1,144453.0,110.0146,110.2406,109.9864,110.2312,144453.0
2017-01-23 09:30:00,117.05,117.45,116.87,116.96,25412.0,110.1841,110.5606,110.0146,110.0994,25412.0
2017-01-23 09:40:00,117.0,117.05,116.86,116.91,6956.0,110.137,110.1841,110.0052,110.0523,6956.0
2017-01-23 09:50:00,116.83,116.89,116.72,116.77,7221.0,109.977,110.0335,109.8734,109.9205,7221.0
2017-01-23 10:00:00,116.81,116.98,116.81,116.97,11404.0,109.9582,110.1182,109.9582,110.1088,11404.0
2017-01-23 10:10:00,117.01,117.08,116.79,117.08,7863.0,110.1464,110.2123,109.9393,110.2123,7863.0
2017-01-23 10:20:00,117.09,117.2,117.01,117.12,13965.0,110.2217,110.3253,110.1464,110.25,13965.0
2017-01-23 10:30:00,117.1,117.1,116.75,116.82,10731.0,110.2312,110.2312,109.9017,109.9676,10731.0
2017-01-23 10:40:00,116.81,116.88,116.8,116.85,4939.0,109.9582,110.0241,109.9488,109.9958,4939.0
2017-01-23 10:50:00,116.86,116.88,116.79,116.79,10250.0,110.0052,110.0241,109.9393,109.9393,10250.0
2017-01-23 11:00:00,116.78,116.85,116.74,116.76,9544.0,109.9299,109.9958,109.8923,109.9111,9544.0
2017-01-23 11:10:00,116.76,116.78,116.65,116.68,6125.0,109.9111,109.9299,109.8076,109.8358,6125.0
2017-01-23 11:20:00,116.69,116.74,116.54,116.73,10772.0,109.8452,109.8923,109.704,109.8829,10772.0
2017-01-23 11:30:00,116.73,116.79,116.71,116.72,5818.0,109.8829,109.9393,109.864,109.8734,5818.0
2017-01-23 11:40:00,116.71,116.71,116.27,116.27,20309.0,109.864,109.864,109.4498,109.4498,20309.0
2017-01-23 11:50:00,116.29,116.4,116.23,116.35,6756.0,109.4687,109.5722,109.4122,109.5251,6756.0
2017-01-23 12:00:00,116.41,116.46,116.31,116.38,6009.0,109.5816,109.6287,109.4875,109.5534,6009.0
2017-01-23 12:10:00,116.32,116.43,116.29,116.42,5480.0,109.4969,109.6005,109.4687,109.591,5480.0
2017-01-23 12:20:00,116.41,116.55,116.4,116.53,26796.0,109.5816,109.7134,109.5722,109.6946,26796.0
2017-01-23 12:30:00,116.55,116.63,116.53,116.58,7311.0,109.7134,109.7887,109.6946,109.7417,7311.0
2017-01-23 12:40:00,116.59,116.77,116.59,116.65,134448.0,109.7511,109.9205,109.7511,109.8076,134448.0
2017-01-23 12:50:00,116.67,116.7,116.64,116.67,10639.0,109.8264,109.8546,109.7981,109.8264,10639.0
2017-01-23 13:00:00,116.69,116.79,116.65,116.7,14033.0,109.8452,109.9393,109.8076,109.8546,14033.0
2017-01-23 13:10:00,116.7,117.06,116.7,117.05,68245.0,109.8546,110.1935,109.8546,110.1841,68245.0
2017-01-23 13:20:00,117.05,117.12,116.98,117.03,10801.0,110.1841,110.25,110.1182,110.1653,10801.0
2017-01-23 13:30:00,117.04,117.22,116.98,117.21,74116.0,110.1747,110.3441,110.1182,110.3347,74116.0
2017-01-23 13:40:00,117.27,117.28,117.15,117.23,13235.0,110.3912,110.4006,110.2782,110.3535,13235.0
2017-01-23 13:50:00,117.21,117.21,117.02,117.06,41158.0,110.3347,110.3347,110.1558,110.1935,41158.0
2017-01-23 14:00:00,117.02,117.06,116.77,116.77,13025.0,110.1558,110.1935,109.9205,109.9205,13025.0
2017-01-23 14:10:00,116.78,116.83,116.72,116.73,13240.0,109.9299,109.977,109.8734,109.8829,13240.0
2017-01-23 14:20:00,116.73,116.77,116.68,116.74,7469.0,109.8829,109.9205,109.8358,109.8923,7469.0
2017-01-23 14:30:00,116.76,116.88,116.76,116.87,5851.0,109.9111,110.0241,109.9111,110.0146,5851.0
2017-01-23 14:40:00,116.87,117.03,116.84,117.03,9105.0,110.0146,110.1653,109.9864,110.1653,9105.0
2017-01-23 14:50:00,117.0,117.01,116.94,116.98,8190.0,110.137,110.1464,110.0805,110.1182,8190.0
2017-01-23 15:00:00,117.0,117.0,116.93,116.98,8581.0,110.137,110.137,110.0711,110.1182,8581.0
2017-01-23 15:10:00,116.99,117.0,116.94,116.95,6952.0,110.1276,110.137,110.0805,110.09,6952.0
2017-01-23 15:20:00,116.94,117.11,116.91,117.03,17178.0,110.0805,110.2406,110.0523,110.1653,17178.0
2017-01-23 15:30:00,117.01,117.12,116.99,117.11,25055.0,110.1464,110.25,110.1276,110.2406,25055.0
2017-01-23 15:40:00,117.11,117.17,117.1,117.12,18279.0,110.2406,110.2971,110.2312,110.25,18279.0
2017-01-23 15:50:00,117.11,117.11,116.92,117.1,95206.0,110.2406,110.2406,110.0617,110.2312,95206.0
2017-01-24 09:30:00,117.72,118.24,117.7,117.83,113659.0,110.8148,111.3043,110.796,110.9183,113659.0
2017-01-24 09:40:00,117.84,117.89,117.53,117.58,13598.0,110.9277,110.9748,110.6359,110.683,13598.0
2017-01-24 09:50:00,117.61,117.66,117.48,117.5,11018.0,110.7112,110.7583,110.5889,110.6077,11018.0
2017-01-24 10:00:00,117.46,117.48,117.27,117.29,16756.0,110.57,110.5889,110.3912,110.41,16756.0
2017-01-24 10:10:00,117.33,117.64,117.32,117.64,11147.0,110.4477,110.7395,110.4383,110.7395,11147.0
2017-01-24 10:20:00,117.64,117.8,117.63,117.74,10236.0,110.7395,110.8901,110.7301,110.8336,10236.0
2017-01-24 10:30:00,117.76,117.78,117.63,117.68,15263.0,110.8524,110.8713,110.7301,110.7771,15263.0
2017-01-24 10:40:00,117.68,117.69,117.61,117.61,5750.0,110.7771,110.7865,110.7112,110.7112,5750.0
2017-01-24 10:50:00,117.6,117.75,117.6,117.68,8839.0,110.7018,110.843,110.7018,110.7771,8839.0
2017-01-24 11:00:00,117.69,117.82,117.66,117.7,11824.0,110.7865,110.9089,110.7583,110.796,11824.0
2017-01-24 11:10:00,117.71,117.93,117.69,117.93,15223.0,110.8054,111.0125,110.7865,111.0125,15223.0
2017-01-24 11:20:00,117.95,118.01,117.9,117.93,19983.0,111.0313,111.0878,110.9842,111.0125,19983.0
2017-01-24 11:30:00,117.96,118.15,117.92,118.14,7309.0,111.0407,111.2196,111.0031,111.2102,7309.0
2017-01-24 11:40:00,118.18,118.19,118.01,118.12,20567.0,111.2478,111.2572,111.0878,111.1913,20567.0
2017-01-24 11:50:00,118.15,118.18,117.97,117.99,8389.0,111.2196,111.2478,111.0501,111.069,8389.0
2017-01-24 12:00:00,118.01,118.08,117.91,118.08,32312.0,111.0878,111.1537,110.9936,111.1537,32312.0
2017-01-24 12:10:00,118.09,118.18,118.07,118.14,30739.0,111.1631,111.2478,111.1443,111.2102,30739.0
2017-01-24 12:20:00,118.14,118.18,118.03,118.15,7926.0,111.2102,111.2478,111.1066,111.2196,7926.0
2017-01-24 12:30:00,118.17,118.19,118.1,118.1,3854.0,111.2384,111.2572,111.1725,111.1725,3854.0
2017-01-24 12:40:00,118.13,118.18,118.12,118.15,3947.0,111.2007,111.2478,111.1913,111.2196,3947.0
2017-01-24 12:50:00,118.15,118.2,118.14,118.17,3166.0,111.2196,111.2666,111.2102,111.2384,3166.0
2017-01-24 13:00:00,118.14,118.32,118.06,118.26,10702.0,111.2102,111.3796,111.1348,111.3231,10702.0
2017-01-24 13:10:00,118.27,118.33,118.18,118.18,23007.0,111.3325,111.389,111.2478,111.2478,23007.0
2017-01-24 13:20:00,118.18,118.22,118.09,118.21,5988.0,111.2478,111.2855,111.1631,111.276,5988.0
2017-01-24 13:30:00,118.21,118.43,118.2,118.37,29820.0,111.276,111.4831,111.2666,111.4267,29820.0
2017-01-24 13:40:00,118.41,118.49,118.41,118.48,6387.0,111.4643,111.5396,111.4643,111.5302,6387.0
2017-01-24 13:50:00,118.49,118.49,118.36,118.36,4902.0,111.5396,111.5396,111.4172,111.4172,4902.0
2017-01-24 14:00:00,118.37,118.5,118.33,118.5,10552.0,111.4267,111.549,111.389,111.549,10552.0
2017-01-24 14:10:00,118.5,118.52,118.37,118.49,8745.0,111.549,111.5679,111.4267,111.5396,8745.0
2017-01-24 14:20:00,118.48,118.49,118.39,118.46,6581.0,111.5302,111.5396,111.4455,111.5114,6581.0
2017-01-24 14:30:00,118.47,118.56,118.46,118.53,12188.0,111.5208,111.6055,111.5114,111.5773,12188.0
2017-01-24 14:40:00,118.53,118.66,118.51,118.61,10564.0,111.5773,111.6996,111.5584,111.6526,10564.0
2017-01-24 14:50:00,118.63,118.71,118.62,118.67,8059.0,111.6714,111.7467,111.662,111.7091,8059.0
2017-01-24 15:00:00,118.66,118.81,118.66,118.77,10741.0,111.6996,111.8409,111.6996,111.8032,10741.0
2017-01-24 15:10:00,118.76,118.79,118.58,118.67,14336.0,111.7938,111.822,111.6243,111.7091,14336.0
2017-01-24 15:20:00,118.63,118.76,118.63,118.76,18843.0,111.6714,111.7938,111.6714,111.7938,18843.0
2017-01-24 15:30:00,118.74,118.83,118.69,118.82,31951.0,111.775,111.8597,111.7279,111.8503,31951.0
2017-01-24 15:40:00,118.82,118.85,118.76,118.78,37764.0,111.8503,111.8785,111.7938,111.8126,37764.0
2017-01-24 15:50:00,118.81,118.84,118.7,118.76,60747.0,111.8409,111.8691,111.7373,111.7938,60747.0
2017-01-25 09:30:00,119.64,119.7,119.1,119.32,35929.0,112.6222,112.6786,112.1138,112.3209,35929.0
2017-01-25 09:40:00,119.33,119.51,119.08,119.43,17768.0,112.3303,112.4998,112.095,112.4245,17768.0
2017-01-25 09:50:00,119.49,119.81,119.45,119.63,21063.0,112.481,112.7822,112.4433,112.6128,21063.0
2017-01-25 10:00:00,119.7,119.93,119.48,119.93,17566.0,112.6786,112.8952,112.4716,112.8952,17566.0
2017-01-25 10:10:00,119.93,120.02,119.86,119.89,36858.0,112.8952,112.9799,112.8293,112.8575,36858.0
2017-01-25 10:20:00,119.88,119.9,119.75,119.86,18402.0,112.8481,112.8669,112.7257,112.8293,18402.0
2017-01-25 10:30:00,119.87,120.02,119.8,119.98,17508.0,112.8387,112.9799,112.7728,112.9422,17508.0
2017-01-25 10:40:00,119.97,120.08,119.9,120.0,14930.0,112.9328,113.0364,112.8669,112.961,14930.0
2017-01-25 10:50:00,120.0,120.05,119.87,119.88,15931.0,112.961,113.0081,112.8387,112.8481,15931.0
2017-01-25 11:00:00,119.88,120.04,119.84,119.97,18866.0,112.8481,112.9987,112.8104,112.9328,18866.0
2017-01-25 11:10:00,119.97,120.01,119.87,120.01,21990.0,112.9328,112.9705,112.8387,112.9705,21990.0
2017-01-25 11:20:00,120.0,120.1,119.97,120.06,18972.0,112.961,113.0552,112.9328,113.0175,18972.0
2017-01-25 11:30:00,120.06,120.09,119.97,120.04,15518.0,113.0175,113.0458,112.9328,112.9987,15518.0
2017-01-25 11:40:00,120.03,120.08,120.01,120.05,12329.0,112.9893,113.0364,112.9705,113.0081,12329.0
2017-01-25 11:50:00,120.05,120.14,120.03,120.11,15476.0,113.0081,113.0928,112.9893,113.0646,15476.0
2017-01-25 12:00:00,120.11,120.17,120.06,120.13,18732.0,113.0646,113.1211,113.0175,113.0834,18732.0
2017-01-25 12:10:00,120.13,120.15,120.05,120.06,13479.0,113.0834,113.1022,113.0081,113.0175,13479.0
2017-01-25 12:20:00,120.05,120.28,120.02,120.23,30232.0,113.0081,113.2246,112.9799,113.1776,30232.0
2017-01-25 12:30:00,120.23,120.32,120.22,120.3,18292.0,113.1776,113.2623,113.1681,113.2435,18292.0
2017-01-25 12:40:00,120.28,120.38,120.24,120.34,37647.0,113.2246,113.3188,113.187,113.2811,37647.0
2017-01-25 12:50:00,120.34,120.46,120.28,120.46,15013.0,113.2811,113.3941,113.2246,113.3941,15013.0
2017-01-25 13:00:00,120.47,120.49,120.42,120.48,22526.0,113.4035,113.4223,113.3564,113.4129,22526.0
2017-01-25 13:10:00,120.46,120.53,120.45,120.48,26281.0,113.3941,113.46,113.3847,113.4129,26281.0
2017-01-25 13:20:00,120.48,120.48,120.33,120.42,23213.0,113.4129,113.4129,113.2717,113.3564,23213.0
2017-01-25 13:30:00,120.43,120.55,120.34,120.55,29174.0,113.3658,113.4788,113.2811,113.4788,29174.0
2017-01-25 13:40:00,120.52,120.54,120.15,120.2,36386.0,113.4505,113.4694,113.1022,113.1493,36386.0
2017-01-25 13:50:00,120.19,120.24,120.13,120.14,23211.0,113.1399,113.187,113.0834,113.0928,23211.0
2017-01-25 14:00:00,120.09,120.14,119.87,119.88,29159.0,113.0458,113.0928,112.8387,112.8481,29159.0
2017-01-25 14:10:00,119.89,119.91,119.8,119.83,19093.0,112.8575,112.8763,112.7728,112.801,19093.0
2017-01-25 14:20:00,119.81,119.89,119.76,119.78,11863.0,112.7822,112.8575,112.7351,112.754,11863.0
2017-01-25 14:30:00,119.78,119.82,119.73,119.76,17349.0,112.754,112.7916,112.7069,112.7351,17349.0
2017-01-25 14:40:00,119.76,119.78,119.63,119.74,29638.0,112.7351,112.754,112.6128,112.7163,29638.0
2017-01-25 14:50:00,119.75,119.81,119.71,119.73,16627.0,112.7257,112.7822,112.6881,112.7069,16627.0
2017-01-25 15:00:00,119.72,119.76,119.66,119.71,18927.0,112.6975,112.7351,112.641,112.6881,18927.0
2017-01-25 15:10:00,119.71,119.77,119.52,119.53,27080.0,112.6881,112.7445,112.5092,112.5186,27080.0
2017-01-25 15:20:00,119.54,119.67,119.53,119.65,25576.0,112.528,112.6504,112.5186,112.6316,25576.0
2017-01-25 15:30:00,119.65,119.67,119.59,119.61,35589.0,112.6316,112.6504,112.5751,112.5939,35589.0
2017-01-25 15:40:00,119.62,119.78,119.59,119.71,49882.0,112.6033,112.754,112.5751,112.6881,49882.0
2017-01-25 15:50:00,119.7,120.03,119.59,120.02,247026.0,112.6786,112.9893,112.5751,112.9799,247026.0
2017-01-26 09:30:00,120.0,120.11,119.54,119.64,51689.0,112.961,113.0646,112.528,112.6222,51689.0
2017-01-26 09:40:00,119.6,119.61,119.26,119.31,22766.0,112.5845,112.5939,112.2645,112.3115,22766.0
2017-01-26 09:50:00,119.35,119.49,119.02,119.02,20591.0,112.3492,112.481,112.0385,112.0385,20591.0
2017-01-26 10:00:00,119.06,119.14,118.94,119.05,25254.0,112.0762,112.1515,111.9632,112.0668,25254.0
2017-01-26 10:10:00,119.07,119.19,119.01,119.07,22258.0,112.0856,112.1986,112.0291,112.0856,22258.0
2017-01-26 10:20:00,119.03,119.06,118.89,119.01,22654.0,112.0479,112.0762,111.9162,112.0291,22654.0
2017-01-26 10:30:00,119.0,119.05,118.96,119.0,12000.0,112.0197,112.0668,111.9821,112.0197,12000.0
2017-01-26 10:40:00,118.98,119.25,118.92,119.25,28505.0,112.0009,112.255,111.9444,112.255,28505.0
2017-01-26 10:50:00,119.26,119.26,118.71,118.89,47657.0,112.2645,112.2645,111.7467,111.9162,47657.0
2017-01-26 11:00:00,118.91,118.95,118.79,118.84,38048.0,111.935,111.9726,111.822,111.8691,38048.0
2017-01-26 11:10:00,118.89,118.9,118.65,118.79,26992.0,111.9162,111.9256,111.6902,111.822,26992.0
2017-01-26 11:20:00,118.81,118.81,118.65,118.76,16328.0,111.8409,111.8409,111.6902,111.7938,16328.0
2017-01-26 11:30:00,118.75,118.85,118.73,118.82,16390.0,111.7844,111.8785,111.7655,111.8503,16390.0
2017-01-26 11:40:00,118.84,118.86,118.75,118.8,15503.0,111.8691,111.8879,111.7844,111.8314,15503.0
2017-01-26 11:50:00,118.8,118.82,118.68,118.7,12832.0,111.8314,111.8503,111.7185,111.7373,12832.0
2017-01-26 12:00:00,118.71,118.75,118.64,118.75,10102.0,111.7467,111.7844,111.6808,111.7844,10102.0
2017-01-26 12:10:00,118.74,118.78,118.71,118.75,7203.0,111.775,111.8126,111.7467,111.7844,7203.0
2017-01-26 12:20:00,118.74,118.74,118.67,118.7,8055.0,111.775,111.775,111.7091,111.7373,8055.0
2017-01-26 12:30:00,118.71,118.74,118.66,118.73,9204.0,111.7467,111.775,111.6996,111.7655,9204.0
2017-01-26 12:40:00,118.72,118.86,118.69,118.86,19575.0,111.7561,111.8879,111.7279,111.8879,19575.0
2017-01-26 12:50:00,118.88,118.96,118.86,118.94,12057.0,111.9067,111.9821,111.8879,111.9632,12057.0
2017-01-26 13:00:00,118.95,118.99,118.91,118.97,12450.0,111.9726,112.0103,111.935,111.9915,12450.0
2017-01-26 13:10:00,118.95,118.97,118.85,118.87,8866.0,111.9726,111.9915,111.8785,111.8973,8866.0
2017-01-26 13:20:00,118.86,118.9,118.8,118.88,9543.0,111.8879,111.9256,111.8314,111.9067,9543.0
2017-01-26 13:30:00,118.89,118.97,118.86,118.93,13892.0,111.9162,111.9915,111.8879,111.9538,13892.0
2017-01-26 13:40:00,118.93,118.96,118.84,118.95,16568.0,111.9538,111.9821,111.8691,111.9726,16568.0
2017-01-26 13:50:00,118.95,118.96,118.83,118.84,7877.0,111.9726,111.9821,111.8597,111.8691,7877.0
2017-01-26 14:00:00,118.86,118.93,118.84,118.89,14927.0,111.8879,111.9538,111.8691,111.9162,14927.0
2017-01-26 14:10:00,118.9,118.96,118.83,118.95,12309.0,111.9256,111.9821,111.8597,111.9726,12309.0
2017-01-26 14:20:00,118.96,118.99,118.9,118.95,22259.0,111.9821,112.0103,111.9256,111.9726,22259.0
2017-01-26 14:30:00,118.99,119.01,118.97,119.01,9692.0,112.0103,112.0291,111.9915,112.0291,9692.0
2017-01-26 14:40:00,119.0,119.01,118.81,118.81,9574.0,112.0197,112.0291,111.8409,111.8409,9574.0
2017-01-26 14:50:00,118.81,118.82,118.68,118.68,13464.0,111.8409,111.8503,111.7185,111.7185,13464.0
2017-01-26 15:00:00,118.69,118.77,118.66,118.68,10698.0,111.7279,111.8032,111.6996,111.7185,10698.0
2017-01-26 15:10:00,118.69,118.82,118.66,118.74,38374.0,111.7279,111.8503,111.6996,111.775,38374.0
2017-01-26 15:20:00,118.73,118.81,118.68,118.7,14988.0,111.7655,111.8409,111.7185,111.7373,14988.0
2017-01-26 15:30:00,118.7,118.77,118.68,118.68,23901.0,111.7373,111.8032,111.7185,111.7185,23901.0
2017-01-26 15:40:00,118.68,118.68,118.4,118.47,49046.0,111.7185,111.7185,111.4549,111.5208,49046.0
2017-01-26 15:50:00,118.47,118.56,118.38,118.46,93956.0,111.5208,111.6055,111.4361,111.5114,93956.0
2017-01-27 09:30:00,119.12,119.26,118.89,118.99,39517.0,112.1327,112.2645,111.9162,112.0103,39517.0
2017-01-27 09:40:00,118.97,119.09,118.84,118.93,14117.0,111.9915,112.1044,111.8691,111.9538,14117.0
2017-01-27 09:50:00,118.93,119.05,118.69,118.77,11450.0,111.9538,112.0668,111.7279,111.8032,11450.0
2017-01-27 10:00:00,118.74,118.9,118.58,118.58,8578.0,111.775,111.9256,111.6243,111.6243,8578.0
2017-01-27 10:10:00,118.58,118.72,118.4,118.5,32237.0,111.6243,111.7561,111.4549,111.549,32237.0
2017-01-27 10:20:00,118.5,118.57,118.31,118.32,13915.0,111.549,111.6149,111.3702,111.3796,13915.0
2017-01-27 10:30:00,118.4,118.74,118.4,118.66,11678.0,111.4549,111.775,111.4549,111.6996,11678.0
2017-01-27 10:40:00,118.67,118.78,118.65,118.74,7670.0,111.7091,111.8126,111.6902,111.775,7670.0
2017-01-27 10:50:00,118.76,118.78,118.63,118.64,10080.0,111.7938,111.8126,111.6714,111.6808,10080.0
2017-01-27 11:00:00,118.64,118.68,118.57,118.61,9700.0,111.6808,111.7185,111.6149,111.6526,9700.0
2017-01-27 11:10:00,118.63,118.76,118.63,118.75,6921.0,111.6714,111.7938,111.6714,111.7844,6921.0
2017-01-27 11:20:00,118.75,118.75,118.63,118.68,4983.0,111.7844,111.7844,111.6714,111.7185,4983.0
2017-01-27 11:30:00,118.71,118.73,118.59,118.59,9164.0,111.7467,111.7655,111.6338,111.6338,9164.0
2017-01-27 11:40:00,118.6,118.62,118.56,118.61,6979.0,111.6432,111.662,111.6055,111.6526,6979.0
2017-01-27 11:50:00,118.6,118.61,118.46,118.48,8668.0,111.6432,111.6526,111.5114,111.5302,8668.0
2017-01-27 12:00:00,118.5,118.56,118.48,118.53,4402.0,111.549,111.6055,111.5302,111.5773,4402.0
2017-01-27 12:10:00,118.54,118.59,118.5,118.51,8791.0,111.5867,111.6338,111.549,111.5584,8791.0
2017-01-27 12:20:00,118.5,118.56,118.5,118.55,6652.0,111.549,111.6055,111.549,111.5961,6652.0
2017-01-27 12:30:00,118.53,118.53,118.44,118.44,6800.0,111.5773,111.5773,111.4926,111.4926,6800.0
2017-01-27 12:40:00,118.45,118.45,118.39,118.39,9135.0,111.502,111.502,111.4455,111.4455,9135.0
2017-01-27 12:50:00,118.41,118.42,118.38,118.41,9755.0,111.4643,111.4737,111.4361,111.4643,9755.0
2017-01-27 13:00:00,118.42,118.42,118.38,118.39,9148.0,111.4737,111.4737,111.4361,111.4455,9148.0
2017-01-27 13:10:00,118.38,118.4,118.28,118.29,10826.0,111.4361,111.4549,111.3419,111.3514,10826.0
2017-01-27 13:20:00,118.29,118.34,118.28,118.29,7378.0,111.3514,111.3984,111.3419,111.3514,7378.0
2017-01-27 13:30:00,118.29,118.33,118.25,118.28,15295.0,111.3514,111.389,111.3137,111.3419,15295.0
2017-01-27 13:40:00,118.27,118.36,118.27,118.28,10523.0,111.3325,111.4172,111.3325,111.3419,10523.0
2017-01-27 13:50:00,118.28,118.3,118.21,118.21,8726.0,111.3419,111.3608,111.276,111.276,8726.0
2017-01-27 14:00:00,118.22,118.28,118.21,118.25,9179.0,111.2855,111.3419,111.276,111.3137,9179.0
2017-01-27 14:10:00,118.26,118.34,118.26,118.31,7633.0,111.3231,111.3984,111.3231,111.3702,7633.0
2017-01-27 14:20:00,118.31,118.47,118.31,118.47,5983.0,111.3702,111.5208,111.3702,111.5208,5983.0
2017-01-27 14:30:00,118.46,118.51,118.43,118.47,7167.0,111.5114,111.5584,111.4831,111.5208,7167.0
2017-01-27 14:40:00,118.48,118.55,118.47,118.55,9775.0,111.5302,111.5961,111.5208,111.5961,9775.0
2017-01-27 14:50:00,118.54,118.54,118.47,118.48,9759.0,111.5867,111.5867,111.5208,111.5302,9759.0
2017-01-27 15:00:00,118.47,118.47,118.42,118.43,10813.0,111.5208,111.5208,111.4737,111.4831,10813.0
2017-01-27 15:10:00,118.44,118.48,118.43,118.45,12006.0,111.4926,111.5302,111.4831,111.502,12006.0
2017-01-27 15:20:00,118.46,118.5,118.4,118.4,14403.0,111.5114,111.549,111.4549,111.4549,14403.0
2017-01-27 15:30:00,118.41,118.48,118.4,118.46,10150.0,111.4643,111.5302,111.4549,111.5114,10150.0
2017-01-27 15:40:00,118.47,118.5,118.45,118.47,23431.0,111.5208,111.549,111.502,111.5208,23431.0
2017-01-27 15:50:00,118.48,118.61,118.48,118.6,82050.0,111.5302,111.6526,111.5302,111.6432,82050.0
2017-01-30 09:30:00,118.49,118.54,117.71,117.8,36122.0,111.5396,111.5867,110.8054,110.8901,36122.0
2017-01-30 09:40:00,117.82,117.89,117.51,117.66,20869.0,110.9089,110.9748,110.6171,110.7583,20869.0
2017-01-30 09:50:00,117.72,117.96,117.67,117.89,14483.0,110.8148,111.0407,110.7677,110.9748,14483.0
2017-01-30 10:00:00,117.92,117.92,117.52,117.54,11039.0,111.0031,111.0031,110.6265,110.6453,11039.0
2017-01-30 10:10:00,117.56,117.58,117.35,117.54,12113.0,110.6642,110.683,110.4665,110.6453,12113.0
2017-01-30 10:20:00,117.54,117.57,117.4,117.46,17023.0,110.6453,110.6736,110.5136,110.57,17023.0
2017-01-30 10:30:00,117.48,117.64,117.36,117.36,10300.0,110.5889,110.7395,110.4759,110.4759,10300.0
2017-01-30 10:40:00,117.39,117.56,117.32,117.32,10988.0,110.5041,110.6642,110.4383,110.4383,10988.0
2017-01-30 10:50:00,117.38,117.55,117.34,117.55,7965.0,110.4947,110.6548,110.4571,110.6548,7965.0
2017-01-30 11:00:00,117.52,117.55,117.31,117.5,13010.0,110.6265,110.6548,110.4288,110.6077,13010.0
2017-01-30 11:10:00,117.55,117.75,117.51,117.7,8187.0,110.6548,110.843,110.6171,110.796,8187.0
2017-01-30 11:20:00,117.73,117.76,117.64,117.64,9679.0,110.8242,110.8524,110.7395,110.7395,9679.0
2017-01-30 11:30:00,117.61,117.69,117.56,117.62,6034.0,110.7112,110.7865,110.6642,110.7207,6034.0
2017-01-30 11:40:00,117.67,117.78,117.66,117.67,5166.0,110.7677,110.8713,110.7583,110.7677,5166.0
2017-01-30 11:50:00,117.66,117.79,117.65,117.77,10338.0,110.7583,110.8807,110.7489,110.8619,10338.0
2017-01-30 12:00:00,117.76,117.84,117.7,117.84,8100.0,110.8524,110.9277,110.796,110.9277,8100.0
2017-01-30 12:10:00,117.86,117.93,117.81,117.93,6231.0,110.9466,111.0125,110.8995,111.0125,6231.0
2017-01-30 12:20:00,117.96,117.98,117.83,117.85,4731.0,111.0407,111.0595,110.9183,110.9372,4731.0
2017-01-30 12:30:00,117.82,117.9,117.69,117.9,56690.0,110.9089,110.9842,110.7865,110.9842,56690.0
2017-01-30 12:40:00,117.88,117.88,117.79,117.85,5661.0,110.9654,110.9654,110.8807,110.9372,5661.0
2017-01-30 12:50:00,117.87,117.92,117.81,117.91,5503.0,110.956,111.0031,110.8995,110.9936,5503.0
2017-01-30 13:00:00,117.92,118.08,117.91,118.04,6136.0,111.0031,111.1537,110.9936,111.116,6136.0
2017-01-30 13:10:00,118.06,118.06,117.94,117.94,4931.0,111.1348,111.1348,111.0219,111.0219,4931.0
2017-01-30 13:20:00,117.96,118.07,117.9,118.02,6060.0,111.0407,111.1443,110.9842,111.0972,6060.0
2017-01-30 13:30:00,118.04,118.05,117.93,117.93,5050.0,111.116,111.1254,111.0125,111.0125,5050.0
2017-01-30 13:40:00,117.93,117.97,117.84,117.91,8007.0,111.0125,111.0501,110.9277,110.9936,8007.0
2017-01-30 13:50:00,117.92,117.97,117.86,117.97,12795.0,111.0031,111.0501,110.9466,111.0501,12795.0
2017-01-30 14:00:00,118.03,118.1,117.99,118.1,9396.0,111.1066,111.1725,111.069,111.1725,9396.0
2017-01-30 14:10:00,118.07,118.09,117.99,118.04,5148.0,111.1443,111.1631,111.069,111.116,5148.0
2017-01-30 14:20:00,118.04,118.23,118.01,118.2,9014.0,111.116,111.2949,111.0878,111.2666,9014.0
2017-01-30 14:30:00,118.22,118.28,118.15,118.22,9104.0,111.2855,111.3419,111.2196,111.2855,9104.0
2017-01-30 14:40:00,118.22,118.25,118.14,118.16,7547.0,111.2855,111.3137,111.2102,111.229,7547.0
2017-01-30 14:50:00,118.21,118.27,118.13,118.26,12797.0,111.276,111.3325,111.2007,111.3231,12797.0
2017-01-30 15:00:00,118.21,118.23,118.13,118.18,7216.0,111.276,111.2949,111.2007,111.2478,7216.0
2017-01-30 15:10:00,118.18,118.26,118.17,118.23,14070.0,111.2478,111.3231,111.2384,111.2949,14070.0
2017-01-30 15:20:00,118.23,118.3,118.21,118.27,17113.0,111.2949,111.3608,111.276,111.3325,17113.0
2017-01-30 15:30:00,118.28,118.35,118.24,118.25,17431.0,111.3419,111.4078,111.3043,111.3137,17431.0
2017-01-30 15:40:00,118.24,118.45,118.24,118.44,28016.0,111.3043,111.502,111.3043,111.4926,28016.0
2017-01-30 15:50:00,118.44,118.55,118.42,118.53,87302.0,111.4926,111.5961,111.4737,111.5773,87302.0
2017-01-31 09:30:00,118.42,118.5,117.93,117.93,31522.0,111.4737,111.549,111.0125,111.0125,31522.0
2017-01-31 09:40:00,118.0,118.12,117.84,117.92,6510.0,111.0784,111.1913,110.9277,111.0031,6510.0
2017-01-31 09:50:00,117.86,118.03,117.75,117.85,7507.0,110.9466,111.1066,110.843,110.9372,7507.0
2017-01-31 10:00:00,117.84,117.85,117.61,117.83,10976.0,110.9277,110.9372,110.7112,110.9183,10976.0
2017-01-31 10:10:00,117.78,118.09,117.75,118.0,11651.0,110.8713,111.1631,110.843,111.0784,11651.0
2017-01-31 10:20:00,117.99,118.19,117.99,118.05,46838.0,111.069,111.2572,111.069,111.1254,46838.0
2017-01-31 10:30:00,118.08,118.12,117.92,117.96,12678.0,111.1537,111.1913,111.0031,111.0407,12678.0
2017-01-31 10:40:00,117.92,118.0,117.77,117.88,15120.0,111.0031,111.0784,110.8619,110.9654,15120.0
2017-01-31 10:50:00,117.87,118.01,117.83,117.92,13742.0,110.956,111.0878,110.9183,111.0031,13742.0
2017-01-31 11:00:00,117.92,118.06,117.9,117.99,9075.0,111.0031,111.1348,110.9842,111.069,9075.0
2017-01-31 11:10:00,118.0,118.09,117.99,118.05,9065.0,111.0784,111.1631,111.069,111.1254,9065.0
2017-01-31 11:20:00,118.07,118.12,117.97,118.0,9858.0,111.1443,111.1913,111.0501,111.0784,9858.0
2017-01-31 11:30:00,118.01,118.05,117.85,117.92,18430.0,111.0878,111.1254,110.9372,111.0031,18430.0
2017-01-31 11:40:00,117.91,117.96,117.84,117.91,7801.0,110.9936,111.0407,110.9277,110.9936,7801.0
2017-01-31 11:50:00,117.9,117.98,117.87,117.9,11642.0,110.9842,111.0595,110.956,110.9842,11642.0
2017-01-31 12:00:00,117.89,118.05,117.88,118.05,10987.0,110.9748,111.1254,110.9654,111.1254,10987.0
2017-01-31 12:10:00,118.04,118.1,117.95,117.96,30770.0,111.116,111.1725,111.0313,111.0407,30770.0
2017-01-31 12:20:00,117.99,118.0,117.95,117.95,6362.0,111.069,111.0784,111.0313,111.0313,6362.0
2017-01-31 12:30:00,117.95,117.98,117.87,117.87,10695.0,111.0313,111.0595,110.956,110.956,10695.0
2017-01-31 12:40:00,117.87,118.0,117.87,117.94,8716.0,110.956,111.0784,110.956,111.0219,8716.0
2017-01-31 12:50:00,117.94,117.95,117.89,117.9,4920.0,111.0219,111.0313,110.9748,110.9842,4920.0
2017-01-31 13:00:00,117.9,117.92,117.82,117.82,7888.0,110.9842,111.0031,110.9089,110.9089,7888.0
2017-01-31 13:10:00,117.82,117.82,117.73,117.77,7960.0,110.9089,110.9089,110.8242,110.8619,7960.0
2017-01-31 13:20:00,117.77,117.88,117.76,117.87,13084.0,110.8619,110.9654,110.8524,110.956,13084.0
2017-01-31 13:30:00,117.92,118.0,117.86,117.88,24902.0,111.0031,111.0784,110.9466,110.9654,24902.0
2017-01-31 13:40:00,117.86,117.86,117.72,117.72,3697.0,110.9466,110.9466,110.8148,110.8148,3697.0
2017-01-31 13:50:00,117.7,117.86,117.7,117.84,14012.0,110.796,110.9466,110.796,110.9277,14012.0
2017-01-31 14:00:00,117.85,117.9,117.82,117.87,6700.0,110.9372,110.9842,110.9089,110.956,6700.0
2017-01-31 14:10:00,117.86,117.99,117.85,117.95,11358.0,110.9466,111.069,110.9372,111.0313,11358.0
2017-01-31 14:20:00,117.98,118.17,117.96,118.17,31694.0,111.0595,111.2384,111.0407,111.2384,31694.0
2017-01-31 14:30:00,118.17,118.21,118.07,118.21,10800.0,111.2384,111.276,111.1443,111.276,10800.0
2017-01-31 14:40:00,118.21,118.4,118.21,118.33,10763.0,111.276,111.4549,111.276,111.389,10763.0
2017-01-31 14:50:00,118.36,118.44,118.32,118.39,9450.0,111.4172,111.4926,111.3796,111.4455,9450.0
2017-01-31 15:00:00,118.39,118.48,118.32,118.32,15623.0,111.4455,111.5302,111.3796,111.3796,15623.0
2017-01-31 15:10:00,118.33,118.5,118.33,118.42,16130.0,111.389,111.549,111.389,111.4737,16130.0
2017-01-31 15:20:00,118.42,118.44,118.35,118.38,16219.0,111.4737,111.4926,111.4078,111.4361,16219.0
2017-01-31 15:30:00,118.37,118.49,118.37,118.41,22011.0,111.4267,111.5396,111.4267,111.4643,22011.0
2017-01-31 15:40:00,118.41,118.51,118.39,118.43,29241.0,111.4643,111.5584,111.4455,111.4831,29241.0
2017-01-31 15:50:00,118.43,118.58,118.43,118.56,107511.0,111.4831,111.6243,111.4831,111.6055,107511.0
2017-02-01 09:30:00,118.49,118.99,118.27,118.47,63911.0,111.5396,112.0103,111.3325,111.5208,63911.0
2017-02-01 09:40:00,118.38,118.66,118.22,118.59,34901.0,111.4361,111.6996,111.2855,111.6338,34901.0
2017-02-01 09:50:00,118.6,118.83,118.32,118.32,20007.0,111.6432,111.8597,111.3796,111.3796,20007.0
2017-02-01 10:00:00,118.37,118.51,118.12,118.14,16309.0,111.4267,111.5584,111.1913,111.2102,16309.0
2017-02-01 10:10:00,118.1,118.22,118.0,118.18,9890.0,111.1725,111.2855,111.0784,111.2478,9890.0
2017-02-01 10:20:00,118.21,118.23,118.0,118.13,10180.0,111.276,111.2949,111.0784,111.2007,10180.0
2017-02-01 10:30:00,118.11,118.18,117.74,117.74,11677.0,111.1819,111.2478,110.8336,110.8336,11677.0
2017-02-01 10:40:00,117.71,117.78,117.7,117.77,9929.0,110.8054,110.8713,110.796,110.8619,9929.0
2017-02-01 10:50:00,117.79,117.9,117.7,117.75,17485.0,110.8807,110.9842,110.796,110.843,17485.0
2017-02-01 11:00:00,117.77,117.95,117.72,117.89,16343.0,110.8619,111.0313,110.8148,110.9748,16343.0
2017-02-01 11:10:00,117.87,117.88,117.78,117.79,9420.0,110.956,110.9654,110.8713,110.8807,9420.0
2017-02-01 11:20:00,117.78,117.78,117.47,117.49,11842.0,110.8713,110.8713,110.5795,110.5983,11842.0
2017-02-01 11:30:00,117.48,117.73,117.48,117.73,10080.0,110.5889,110.8242,110.5889,110.8242,10080.0
2017-02-01 11:40:00,117.73,117.8,117.52,117.52,9986.0,110.8242,110.8901,110.6265,110.6265,9986.0
2017-02-01 11:50:00,117.54,117.67,117.47,117.67,8360.0,110.6453,110.7677,110.5795,110.7677,8360.0
2017-02-01 12:00:00,117.66,117.69,117.6,117.64,8280.0,110.7583,110.7865,110.7018,110.7395,8280.0
2017-02-01 12:10:00,117.65,117.71,117.56,117.56,10228.0,110.7489,110.8054,110.6642,110.6642,10228.0
2017-02-01 12:20:00,117.58,117.6,117.5,117.57,7650.0,110.683,110.7018,110.6077,110.6736,7650.0
2017-02-01 12:30:00,117.61,117.9,117.61,117.86,9609.0,110.7112,110.9842,110.7112,110.9466,9609.0
2017-02-01 12:40:00,117.86,117.94,117.86,117.9,5002.0,110.9466,111.0219,110.9466,110.9842,5002.0
2017-02-01 12:50:00,117.87,117.95,117.86,117.88,4200.0,110.956,111.0313,110.9466,110.9654,4200.0
2017-02-01 13:00:00,117.87,117.94,117.82,117.93,6475.0,110.956,111.0219,110.9089,111.0125,6475.0
2017-02-01 13:10:00,117.91,117.91,117.7,117.74,10116.0,110.9936,110.9936,110.796,110.8336,10116.0
2017-02-01 13:20:00,117.75,117.77,117.63,117.63,5468.0,110.843,110.8619,110.7301,110.7301,5468.0
2017-02-01 13:30:00,117.58,117.65,117.58,117.59,4627.0,110.683,110.7489,110.683,110.6924,4627.0
2017-02-01 13:40:00,117.58,117.64,117.58,117.63,4945.0,110.683,110.7395,110.683,110.7301,4945.0
2017-02-01 13:50:00,117.62,117.66,117.53,117.62,10115.0,110.7207,110.7583,110.6359,110.7207,10115.0
2017-02-01 14:00:00,117.57,117.86,117.55,117.77,15618.0,110.6736,110.9466,110.6548,110.8619,15618.0
2017-02-01 14:10:00,117.81,117.95,117.7,117.8,11313.0,110.8995,111.0313,110.796,110.8901,11313.0
2017-02-01 14:20:00,117.78,117.83,117.66,117.74,8400.0,110.8713,110.9183,110.7583,110.8336,8400.0
2017-02-01 14:30:00,117.74,117.74,117.47,117.47,16128.0,110.8336,110.8336,110.5795,110.5795,16128.0
2017-02-01 14:40:00,117.49,117.57,117.43,117.52,11925.0,110.5983,110.6736,110.5418,110.6265,11925.0
2017-02-01 14:50:00,117.54,117.55,117.39,117.4,20706.0,110.6453,110.6548,110.5041,110.5136,20706.0
2017-02-01 15:00:00,117.41,117.6,117.41,117.6,10630.0,110.523,110.7018,110.523,110.7018,10630.0
2017-02-01 15:10:00,117.61,117.61,117.5,117.51,10318.0,110.7112,110.7112,110.6077,110.6171,10318.0
2017-02-01 15:20:00,117.53,117.62,117.51,117.58,15600.0,110.6359,110.7207,110.6171,110.683,15600.0
2017-02-01 15:30:00,117.58,117.6,117.51,117.55,25241.0,110.683,110.7018,110.6171,110.6548,25241.0
2017-02-01 15:40:00,117.57,117.62,117.4,117.44,35387.0,110.6736,110.7207,110.5136,110.5512,35387.0
2017-02-01 15:50:00,117.45,117.78,117.45,117.72,128765.0,110.5606,110.8713,110.5606,110.8148,128765.0
2017-02-02 09:30:00,117.21,117.66,116.43,117.3,39774.0,110.3347,110.7583,109.6005,110.4194,39774.0
2017-02-02 09:40:00,117.21,117.73,117.16,117.65,27267.0,110.3347,110.8242,110.2876,110.7489,27267.0
2017-02-02 09:50:00,117.78,117.79,117.44,117.61,13312.0,110.8713,110.8807,110.5512,110.7112,13312.0
2017-02-02 10:00:00,117.65,117.72,117.58,117.67,8642.0,110.7489,110.8148,110.683,110.7677,8642.0
2017-02-02 10:10:00,117.7,117.83,117.66,117.73,7846.0,110.796,110.9183,110.7583,110.8242,7846.0
2017-02-02 10:20:00,117.68,117.68,117.46,117.58,10113.0,110.7771,110.7771,110.57,110.683,10113.0
2017-02-02 10:30:00,117.61,117.73,117.6,117.69,8524.0,110.7112,110.8242,110.7018,110.7865,8524.0
2017-02-02 10:40:00,117.73,117.75,117.59,117.65,13060.0,110.8242,110.843,110.6924,110.7489,13060.0
2017-02-02 10:50:00,117.62,117.86,117.58,117.86,12238.0,110.7207,110.9466,110.683,110.9466,12238.0
2017-02-02 11:00:00,117.9,118.1,117.9,118.01,17739.0,110.9842,111.1725,110.9842,111.0878,17739.0
2017-02-02 11:10:00,118.02,118.19,118.02,118.14,14302.0,111.0972,111.2572,111.0972,111.2102,14302.0
2017-02-02 11:20:00,118.14,118.17,118.03,118.03,12036.0,111.2102,111.2384,111.1066,111.1066,12036.0
2017-02-02 11:30:00,118.03,118.03,117.73,117.73,11829.0,111.1066,111.1066,110.8242,110.8242,11829.0
2017-02-02 11:40:00,117.73,117.91,117.73,117.74,11062.0,110.8242,110.9936,110.8242,110.8336,11062.0
2017-02-02 11:50:00,117.75,117.75,117.47,117.53,6608.0,110.843,110.843,110.5795,110.6359,6608.0
2017-02-02 12:00:00,117.53,117.64,117.47,117.63,7691.0,110.6359,110.7395,110.5795,110.7301,7691.0
2017-02-02 12:10:00,117.6,117.68,117.55,117.61,9588.0,110.7018,110.7771,110.6548,110.7112,9588.0
2017-02-02 12:20:00,117.63,117.69,117.5,117.55,9442.0,110.7301,110.7865,110.6077,110.6548,9442.0
2017-02-02 12:30:00,117.51,117.77,117.48,117.77,4958.0,110.6171,110.8619,110.5889,110.8619,4958.0
2017-02-02 12:40:00,117.78,117.87,117.78,117.87,7198.0,110.8713,110.956,110.8713,110.956,7198.0
2017-02-02 12:50:00,117.86,117.87,117.78,117.8,4740.0,110.9466,110.956,110.8713,110.8901,4740.0
2017-02-02 13:00:00,117.82,117.82,117.75,117.81,4221.0,110.9089,110.9089,110.843,110.8995,4221.0
2017-02-02 13:10:00,117.81,117.85,117.75,117.84,15548.0,110.8995,110.9372,110.843,110.9277,15548.0
2017-02-02 13:20:00,117.8,117.82,117.67,117.67,5230.0,110.8901,110.9089,110.7677,110.7677,5230.0
2017-02-02 13:30:00,117.7,117.86,117.7,117.83,4713.0,110.796,110.9466,110.796,110.9183,4713.0
2017-02-02 13:40:00,117.84,117.98,117.83,117.9,10958.0,110.9277,111.0595,110.9183,110.9842,10958.0
2017-02-02 13:50:00,117.87,117.93,117.81,117.88,7194.0,110.956,111.0125,110.8995,110.9654,7194.0
2017-02-02 14:00:00,117.88,117.93,117.85,117.91,5518.0,110.9654,111.0125,110.9372,110.9936,5518.0
2017-02-02 14:10:00,117.9,117.9,117.76,117.76,5013.0,110.9842,110.9842,110.8524,110.8524,5013.0
2017-02-02 14:20:00,117.75,117.75,117.64,117.64,12604.0,110.843,110.843,110.7395,110.7395,12604.0
2017-02-02 14:30:00,117.62,117.64,117.55,117.63,7735.0,110.7207,110.7395,110.6548,110.7301,7735.0
2017-02-02 14:40:00,117.67,117.69,117.45,117.46,11540.0,110.7677,110.7865,110.5606,110.57,11540.0
2017-02-02 14:50:00,117.48,117.61,117.45,117.59,14276.0,110.5889,110.7112,110.5606,110.6924,14276.0
2017-02-02 15:00:00,117.61,117.73,117.61,117.73,11045.0,110.7112,110.8242,110.7112,110.8242,11045.0
2017-02-02 15:10:00,117.72,117.81,117.65,117.81,14713.0,110.8148,110.8995,110.7489,110.8995,14713.0
2017-02-02 15:20:00,117.79,117.89,117.69,117.88,20086.0,110.8807,110.9748,110.7865,110.9654,20086.0
2017-02-02 15:30:00,117.88,117.89,117.68,117.68,18008.0,110.9654,110.9748,110.7771,110.7771,18008.0
2017-02-02 15:40:00,117.68,117.8,117.67,117.8,29689.0,110.7771,110.8901,110.7677,110.8901,29689.0
2017-02-02 15:50:00,117.81,117.87,117.77,117.84,55393.0,110.8995,110.956,110.8619,110.9277,55393.0
2017-02-03 09:30:00,118.54,119.25,118.37,118.61,31387.0,111.5867,112.255,111.4267,111.6526,31387.0
2017-02-03 09:40:00,118.6,118.72,118.49,118.57,24404.0,111.6432,111.7561,111.5396,111.6149,24404.0
2017-02-03 09:50:00,118.58,118.69,118.54,118.69,4538.0,111.6243,111.7279,111.5867,111.7279,4538.0
2017-02-03 10:00:00,118.64,118.92,118.63,118.71,10552.0,111.6808,111.9444,111.6714,111.7467,10552.0
2017-02-03 10:10:00,118.76,118.8,118.61,118.74,7691.0,111.7938,111.8314,111.6526,111.775,7691.0
2017-02-03 10:20:00,118.72,119.04,118.67,118.82,19988.0,111.7561,112.0574,111.7091,111.8503,19988.0
2017-02-03 10:30:00,118.87,118.89,118.57,118.57,16254.0,111.8973,111.9162,111.6149,111.6149,16254.0
2017-02-03 10:40:00,118.57,118.73,118.56,118.73,17569.0,111.6149,111.7655,111.6055,111.7655,17569.0
2017-02-03 10:50:00,118.75,118.76,118.65,118.68,13772.0,111.7844,111.7938,111.6902,111.7185,13772.0
2017-02-03 11:00:00,118.67,118.94,118.58,118.93,16502.0,111.7091,111.9632,111.6243,111.9538,16502.0
2017-02-03 11:10:00,118.93,118.96,118.84,118.88,7526.0,111.9538,111.9821,111.8691,111.9067,7526.0
2017-02-03 11:20:00,118.88,118.93,118.67,118.71,10041.0,111.9067,111.9538,111.7091,111.7467,10041.0
2017-02-03 11:30:00,118.71,118.78,118.66,118.72,6800.0,111.7467,111.8126,111.6996,111.7561,6800.0
2017-02-03 11:40:00,118.67,118.76,118.59,118.74,10532.0,111.7091,111.7938,111.6338,111.775,10532.0
2017-02-03 11:50:00,118.76,118.82,118.75,118.78,6918.0,111.7938,111.8503,111.7844,111.8126,6918.0
2017-02-03 12:00:00,118.81,118.85,118.78,118.84,5300.0,111.8409,111.8785,111.8126,111.8691,5300.0
2017-02-03 12:10:00,118.84,118.85,118.77,118.8,7110.0,111.8691,111.8785,111.8032,111.8314,7110.0
2017-02-03 12:20:00,118.83,118.87,118.72,118.75,9097.0,111.8597,111.8973,111.7561,111.7844,9097.0
2017-02-03 12:30:00,118.74,118.8,118.68,118.7,11261.0,111.775,111.8314,111.7185,111.7373,11261.0
2017-02-03 12:40:00,118.7,118.74,118.68,118.7,5155.0,111.7373,111.775,111.7185,111.7373,5155.0
2017-02-03 12:50:00,118.68,118.76,118.67,118.75,9235.0,111.7185,111.7938,111.7091,111.7844,9235.0
2017-02-03 13:00:00,118.74,118.74,118.64,118.66,10634.0,111.775,111.775,111.6808,111.6996,10634.0
2017-02-03 13:10:00,118.67,118.7,118.6,118.67,9256.0,111.7091,111.7373,111.6432,111.7091,9256.0
2017-02-03 13:20:00,118.67,118.69,118.57,118.58,16041.0,111.7091,111.7279,111.6149,111.6243,16041.0
2017-02-03 13:30:00,118.58,118.61,118.53,118.6,9657.0,111.6243,111.6526,111.5773,111.6432,9657.0
2017-02-03 13:40:00,118.64,118.69,118.6,118.66,15557.0,111.6808,111.7279,111.6432,111.6996,15557.0
2017-02-03 13:50:00,118.66,118.75,118.61,118.61,13101.0,111.6996,111.7844,111.6526,111.6526,13101.0
2017-02-03 14:00:00,118.64,118.67,118.54,118.55,7322.0,111.6808,111.7091,111.5867,111.5961,7322.0
2017-02-03 14:10:00,118.55,118.65,118.55,118.63,4085.0,111.5961,111.6902,111.5961,111.6714,4085.0
2017-02-03 14:20:00,118.59,118.63,118.58,118.59,5246.0,111.6338,111.6714,111.6243,111.6338,5246.0
2017-02-03 14:30:00,118.59,118.62,118.56,118.62,8976.0,111.6338,111.662,111.6055,111.662,8976.0
2017-02-03 14:40:00,118.62,118.62,118.53,118.53,14071.0,111.662,111.662,111.5773,111.5773,14071.0
2017-02-03 14:50:00,118.55,118.56,118.49,118.56,10962.0,111.5961,111.6055,111.5396,111.6055,10962.0
2017-02-03 15:00:00,118.56,118.6,118.51,118.57,17126.0,111.6055,111.6432,111.5584,111.6149,17126.0
2017-02-03 15:10:00,118.57,118.63,118.53,118.56,24682.0,111.6149,111.6714,111.5773,111.6055,24682.0
2017-02-03 15:20:00,118.56,118.6,118.49,118.5,17656.0,111.6055,111.6432,111.5396,111.549,17656.0
2017-02-03 15:30:00,118.5,118.56,118.48,118.53,22916.0,111.549,111.6055,111.5302,111.5773,22916.0
2017-02-03 15:40:00,118.54,118.54,118.43,118.48,25239.0,111.5867,111.5867,111.4831,111.5302,25239.0
2017-02-03 15:50:00,118.49,118.5,118.32,118.38,63491.0,111.5396,111.549,111.3796,111.4361,63491.0
2017-02-06 09:30:00,118.09,118.17,117.53,118.07,23894.0,111.1631,111.2384,110.6359,111.1443,23894.0
2017-02-06 09:40:00,118.13,118.13,117.64,117.64,9799.0,111.2007,111.2007,110.7395,110.7395,9799.0
2017-02-06 09:50:00,117.74,117.93,117.66,117.74,12512.0,110.8336,111.0125,110.7583,110.8336,12512.0
2017-02-06 10:00:00,117.73,117.75,117.45,117.45,19468.0,110.8242,110.843,110.5606,110.5606,19468.0
2017-02-06 10:10:00,117.47,117.64,117.4,117.54,12206.0,110.5795,110.7395,110.5136,110.6453,12206.0
2017-02-06 10:20:00,117.53,117.66,117.53,117.57,7508.0,110.6359,110.7583,110.6359,110.6736,7508.0
2017-02-06 10:30:00,117.57,117.57,117.36,117.4,19118.0,110.6736,110.6736,110.4759,110.5136,19118.0
2017-02-06 10:40:00,117.4,117.4,117.28,117.34,15532.0,110.5136,110.5136,110.4006,110.4571,15532.0
2017-02-06 10:50:00,117.34,117.5,117.34,117.44,12602.0,110.4571,110.6077,110.4571,110.5512,12602.0
2017-02-06 11:00:00,117.46,117.62,117.46,117.56,12715.0,110.57,110.7207,110.57,110.6642,12715.0
2017-02-06 11:10:00,117.57,117.9,117.56,117.86,12640.0,110.6736,110.9842,110.6642,110.9466,12640.0
2017-02-06 11:20:00,117.87,117.97,117.84,117.97,11153.0,110.956,111.0501,110.9277,111.0501,11153.0
2017-02-06 11:30:00,117.93,118.01,117.85,117.9,10600.0,111.0125,111.0878,110.9372,110.9842,10600.0
2017-02-06 11:40:00,117.9,118.01,117.85,118.01,9303.0,110.9842,111.0878,110.9372,111.0878,9303.0
2017-02-06 11:50:00,117.98,118.13,117.95,118.13,7420.0,111.0595,111.2007,111.0313,111.2007,7420.0
2017-02-06 12:00:00,118.09,118.1,117.99,118.04,5410.0,111.1631,111.1725,111.069,111.116,5410.0
2017-02-06 12:10:00,118.08,118.09,118.01,118.03,8260.0,111.1537,111.1631,111.0878,111.1066,8260.0
2017-02-06 12:20:00,118.04,118.05,118.0,118.04,6356.0,111.116,111.1254,111.0784,111.116,6356.0
2017-02-06 12:30:00,118.03,118.06,117.93,117.95,5300.0,111.1066,111.1348,111.0125,111.0313,5300.0
2017-02-06 12:40:00,117.98,118.0,117.87,117.95,8421.0,111.0595,111.0784,110.956,111.0313,8421.0
2017-02-06 12:50:00,117.95,117.99,117.9,117.9,6109.0,111.0313,111.069,110.9842,110.9842,6109.0
2017-02-06 13:00:00,117.9,117.95,117.84,117.89,7423.0,110.9842,111.0313,110.9277,110.9748,7423.0
2017-02-06 13:10:00,117.92,117.93,117.77,117.77,7833.0,111.0031,111.0125,110.8619,110.8619,7833.0
2017-02-06 13:20:00,117.8,117.84,117.75,117.79,5470.0,110.8901,110.9277,110.843,110.8807,5470.0
2017-02-06 13:30:00,117.79,117.82,117.75,117.75,6507.0,110.8807,110.9089,110.843,110.843,6507.0
2017-02-06 13:40:00,117.74,117.81,117.71,117.8,7100.0,110.8336,110.8995,110.8054,110.8901,7100.0
2017-02-06 13:50:00,117.8,117.89,117.8,117.86,9275.0,110.8901,110.9748,110.8901,110.9466,9275.0
2017-02-06 14:00:00,117.86,117.86,117.68,117.75,18550.0,110.9466,110.9466,110.7771,110.843,18550.0
2017-02-06 14:10:00,117.71,117.76,117.69,117.74,14769.0,110.8054,110.8524,110.7865,110.8336,14769.0
2017-02-06 14:20:00,117.75,117.8,117.69,117.77,12948.0,110.843,110.8901,110.7865,110.8619,12948.0
2017-02-06 14:30:00,117.79,117.8,117.72,117.73,6500.0,110.8807,110.8901,110.8148,110.8242,6500.0
2017-02-06 14:40:00,117.77,117.83,117.72,117.79,8530.0,110.8619,110.9183,110.8148,110.8807,8530.0
2017-02-06 14:50:00,117.77,117.91,117.76,117.91,12741.0,110.8619,110.9936,110.8524,110.9936,12741.0
2017-02-06 15:00:00,117.88,117.94,117.84,117.9,10986.0,110.9654,111.0219,110.9277,110.9842,10986.0
2017-02-06 15:10:00,117.93,117.95,117.89,117.91,16297.0,111.0125,111.0313,110.9748,110.9936,16297.0
2017-02-06 15:20:00,117.9,117.92,117.85,117.85,13922.0,110.9842,111.0031,110.9372,110.9372,13922.0
2017-02-06 15:30:00,117.86,117.89,117.82,117.89,22100.0,110.9466,110.9748,110.9089,110.9748,22100.0
2017-02-06 15:40:00,117.89,117.91,117.74,117.76,26940.0,110.9748,110.9936,110.8336,110.8524,26940.0
2017-02-06 15:50:00,117.77,117.9,117.77,117.88,54487.0,110.8619,110.9842,110.8619,110.9654,54487.0
2017-02-07 09:30:00,118.24,118.59,118.06,118.29,16267.0,111.3043,111.6338,111.1348,111.3514,16267.0
2017-02-07 09:40:00,118.17,118.43,118.15,118.15,6353.0,111.2384,111.4831,111.2196,111.2196,6353.0
2017-02-07 09:50:00,118.13,118.13,117.88,117.9,8821.0,111.2007,111.2007,110.9654,110.9842,8821.0
2017-02-07 10:00:00,117.9,117.99,117.82,117.95,11013.0,110.9842,111.069,110.9089,111.0313,11013.0
2017-02-07 10:10:00,117.93,117.93,117.78,117.83,13615.0,111.0125,111.0125,110.8713,110.9183,13615.0
2017-02-07 10:20:00,117.81,117.81,117.63,117.64,11574.0,110.8995,110.8995,110.7301,110.7395,11574.0
2017-02-07 10:30:00,117.6,117.66,117.49,117.57,18675.0,110.7018,110.7583,110.5983,110.6736,18675.0
2017-02-07 10:40:00,117.58,117.64,117.5,117.59,15028.0,110.683,110.7395,110.6077,110.6924,15028.0
2017-02-07 10:50:00,117.58,117.58,117.5,117.53,16039.0,110.683,110.683,110.6077,110.6359,16039.0
2017-02-07 11:00:00,117.53,117.63,117.47,117.63,16817.0,110.6359,110.7301,110.5795,110.7301,16817.0
2017-02-07 11:10:00,117.63,117.63,117.51,117.53,16115.0,110.7301,110.7301,110.6171,110.6359,16115.0
2017-02-07 11:20:00,117.52,117.52,117.33,117.47,14939.0,110.6265,110.6265,110.4477,110.5795,14939.0
2017-02-07 11:30:00,117.49,117.55,117.39,117.55,11571.0,110.5983,110.6548,110.5041,110.6548,11571.0
2017-02-07 11:40:00,117.55,117.73,117.54,117.71,12006.0,110.6548,110.8242,110.6453,110.8054,12006.0
2017-02-07 11:50:00,117.72,117.72,117.53,117.53,11034.0,110.8148,110.8148,110.6359,110.6359,11034.0
2017-02-07 12:00:00,117.52,117.64,117.51,117.64,10759.0,110.6265,110.7395,110.6171,110.7395,10759.0
2017-02-07 12:10:00,117.64,117.67,117.6,117.65,13590.0,110.7395,110.7677,110.7018,110.7489,13590.0
2017-02-07 12:20:00,117.63,117.64,117.42,117.46,11104.0,110.7301,110.7395,110.5324,110.57,11104.0
2017-02-07 12:30:00,117.42,117.56,117.39,117.53,7589.0,110.5324,110.6642,110.5041,110.6359,7589.0
2017-02-07 12:40:00,117.53,117.53,117.36,117.39,8808.0,110.6359,110.6359,110.4759,110.5041,8808.0
2017-02-07 12:50:00,117.34,117.45,117.31,117.45,8170.0,110.4571,110.5606,110.4288,110.5606,8170.0
2017-02-07 13:00:00,117.48,117.5,117.39,117.47,6841.0,110.5889,110.6077,110.5041,110.5795,6841.0
2017-02-07 13:10:00,117.51,117.62,117.49,117.62,7357.0,110.6171,110.7207,110.5983,110.7207,7357.0
2017-02-07 13:20:00,117.62,117.62,117.49,117.49,8899.0,110.7207,110.7207,110.5983,110.5983,8899.0
2017-02-07 13:30:00,117.47,117.54,117.46,117.46,8202.0,110.5795,110.6453,110.57,110.57,8202.0
2017-02-07 13:40:00,117.43,117.56,117.38,117.56,7204.0,110.5418,110.6642,110.4947,110.6642,7204.0
2017-02-07 13:50:00,117.56,117.65,117.54,117.64,8661.0,110.6642,110.7489,110.6453,110.7395,8661.0
2017-02-07 14:00:00,117.65,117.74,117.62,117.64,18806.0,110.7489,110.8336,110.7207,110.7395,18806.0
2017-02-07 14:10:00,117.6,117.61,117.54,117.56,10051.0,110.7018,110.7112,110.6453,110.6642,10051.0
2017-02-07 14:20:00,117.59,117.59,117.39,117.42,14868.0,110.6924,110.6924,110.5041,110.5324,14868.0
2017-02-07 14:30:00,117.41,117.44,117.24,117.24,16966.0,110.523,110.5512,110.3629,110.3629,16966.0
2017-02-07 14:40:00,117.24,117.36,117.2,117.31,13847.0,110.3629,110.4759,110.3253,110.4288,13847.0
2017-02-07 14:50:00,117.33,117.45,117.3,117.38,21166.0,110.4477,110.5606,110.4194,110.4947,21166.0
2017-02-07 15:00:00,117.39,117.49,117.38,117.43,19354.0,110.5041,110.5983,110.4947,110.5418,19354.0
2017-02-07 15:10:00,117.44,117.44,117.31,117.32,13689.0,110.5512,110.5512,110.4288,110.4383,13689.0
2017-02-07 15:20:00,117.35,117.36,117.26,117.33,16053.0,110.4665,110.4759,110.3818,110.4477,16053.0
2017-02-07 15:30:00,117.36,117.37,117.21,117.34,22439.0,110.4759,110.4853,110.3347,110.4571,22439.0
2017-02-07 15:40:00,117.35,117.43,117.33,117.41,22270.0,110.4665,110.5418,110.4477,110.523,22270.0
2017-02-07 15:50:00,117.43,117.52,117.37,117.49,43487.0,110.5418,110.6265,110.4853,110.5983,43487.0
2017-02-08 09:30:00,111.96,115.55,111.9,114.52,745398.0,105.3927,108.7721,105.3362,107.8025,745398.0
2017-02-08 09:40:00,114.54,116.44,114.52,115.72,218640.0,107.8213,109.6099,107.8025,108.9321,218640.0
2017-02-08 09:50:00,115.7,116.5,115.61,115.81,127380.0,108.9133,109.6664,108.8286,109.0168,127380.0
2017-02-08 10:00:00,115.78,116.35,115.78,116.32,72049.0,108.9886,109.5251,108.9886,109.4969,72049.0
2017-02-08 10:10:00,116.32,116.72,116.1,116.38,105424.0,109.4969,109.8734,109.2898,109.5534,105424.0
2017-02-08 10:20:00,116.37,116.81,116.31,116.8,32890.0,109.544,109.9582,109.4875,109.9488,32890.0
2017-02-08 10:30:00,116.8,116.93,116.46,116.73,59986.0,109.9488,110.0711,109.6287,109.8829,59986.0
2017-02-08 10:40:00,116.71,117.07,116.64,116.86,54731.0,109.864,110.2029,109.7981,110.0052,54731.0
2017-02-08 10:50:00,116.86,116.92,116.7,116.92,23513.0,110.0052,110.0617,109.8546,110.0617,23513.0
2017-02-08 11:00:00,116.91,117.22,116.8,116.8,42331.0,110.0523,110.3441,109.9488,109.9488,42331.0
2017-02-08 11:10:00,116.85,117.29,116.84,117.11,35087.0,109.9958,110.41,109.9864,110.2406,35087.0
2017-02-08 11:20:00,117.09,117.29,117.05,117.11,28561.0,110.2217,110.41,110.1841,110.2406,28561.0
2017-02-08 11:30:00,117.05,117.25,116.77,116.96,50843.0,110.1841,110.3724,109.9205,110.0994,50843.0
2017-02-08 11:40:00,116.96,117.16,116.82,117.16,41600.0,110.0994,110.2876,109.9676,110.2876,41600.0
2017-02-08 11:50:00,117.12,117.27,116.93,117.27,23029.0,110.25,110.3912,110.0711,110.3912,23029.0
2017-02-08 12:00:00,117.23,117.53,117.2,117.45,34327.0,110.3535,110.6359,110.3253,110.5606,34327.0
2017-02-08 12:10:00,117.46,117.66,117.22,117.25,36494.0,110.57,110.7583,110.3441,110.3724,36494.0
2017-02-08 12:20:00,117.22,117.28,117.13,117.16,16564.0,110.3441,110.4006,110.2594,110.2876,16564.0
2017-02-08 12:30:00,117.16,117.32,116.84,116.84,23072.0,110.2876,110.4383,109.9864,109.9864,23072.0
2017-02-08 12:40:00,116.84,116.84,116.66,116.71,15928.0,109.9864,109.9864,109.817,109.864,15928.0
2017-02-08 12:50:00,116.71,116.73,116.57,116.6,18221.0,109.864,109.8829,109.7322,109.7605,18221.0
2017-02-08 13:00:00,116.59,117.22,116.59,117.17,25713.0,109.7511,110.3441,109.7511,110.2971,25713.0
2017-02-08 13:10:00,117.17,117.29,117.11,117.26,20327.0,110.2971,110.41,110.2406,110.3818,20327.0
2017-02-08 13:20:00,117.23,117.29,117.05,117.05,14354.0,110.3535,110.41,110.1841,110.1841,14354.0
2017-02-08 13:30:00,117.09,117.11,117.05,117.06,11812.0,110.2217,110.2406,110.1841,110.1935,11812.0
2017-02-08 13:40:00,117.06,117.06,116.9,116.97,19259.0,110.1935,110.1935,110.0429,110.1088,19259.0
2017-02-08 13:50:00,116.96,116.98,116.71,116.73,23740.0,110.0994,110.1182,109.864,109.8829,23740.0
2017-02-08 14:00:00,116.71,116.89,116.71,116.78,24142.0,109.864,110.0335,109.864,109.9299,24142.0
2017-02-08 14:10:00,116.79,116.91,116.77,116.91,23462.0,109.9393,110.0523,109.9205,110.0523,23462.0
2017-02-08 14:20:00,116.91,116.93,116.63,116.63,14383.0,110.0523,110.0711,109.7887,109.7887,14383.0
2017-02-08 14:30:00,116.62,116.88,116.57,116.82,24112.0,109.7793,110.0241,109.7322,109.9676,24112.0
2017-02-08 14:40:00,116.8,116.82,116.64,116.64,28416.0,109.9488,109.9676,109.7981,109.7981,28416.0
2017-02-08 14:50:00,116.64,116.77,116.62,116.66,30958.0,109.7981,109.9205,109.7793,109.817,30958.0
2017-02-08 15:00:00,116.64,116.73,116.54,116.68,35987.0,109.7981,109.8829,109.704,109.8358,35987.0
2017-02-08 15:10:00,116.69,116.72,116.62,116.64,29257.0,109.8452,109.8734,109.7793,109.7981,29257.0
2017-02-08 15:20:00,116.66,116.66,116.49,116.62,44731.0,109.817,109.817,109.6569,109.7793,44731.0
2017-02-08 15:30:00,116.61,116.62,116.48,116.51,51389.0,109.7699,109.7793,109.6475,109.6758,51389.0
2017-02-08 15:40:00,116.51,116.75,116.5,116.75,82140.0,109.6758,109.9017,109.6664,109.9017,82140.0
2017-02-08 15:50:00,116.75,116.79,116.48,116.54,134221.0,109.9017,109.9393,109.6475,109.704,134221.0
2017-02-09 09:30:00,116.55,116.76,116.05,116.42,57928.0,109.7134,109.9111,109.2427,109.591,57928.0
2017-02-09 09:40:00,116.5,116.9,116.3,116.84,20134.0,109.6664,110.0429,109.4781,109.9864,20134.0
2017-02-09 09:50:00,116.89,117.0,116.74,116.74,12003.0,110.0335,110.137,109.8923,109.8923,12003.0
2017-02-09 10:00:00,116.81,117.16,116.8,116.95,31842.0,109.9582,110.2876,109.9488,110.09,31842.0
2017-02-09 10:10:00,116.99,117.1,116.73,117.02,24959.0,110.1276,110.2312,109.8829,110.1558,24959.0
2017-02-09 10:20:00,117.03,117.27,116.98,117.0,15158.0,110.1653,110.3912,110.1182,110.137,15158.0
2017-02-09 10:30:00,117.03,117.11,116.81,116.89,26353.0,110.1653,110.2406,109.9582,110.0335,26353.0
2017-02-09 10:40:00,116.88,116.9,116.75,116.82,22020.0,110.0241,110.0429,109.9017,109.9676,22020.0
2017-02-09 10:50:00,116.82,116.86,116.76,116.84,17580.0,109.9676,110.0052,109.9111,109.9864,17580.0
2017-02-09 11:00:00,116.87,116.89,116.74,116.79,36290.0,110.0146,110.0335,109.8923,109.9393,36290.0
2017-02-09 11:10:00,116.8,116.91,116.74,116.9,20163.0,109.9488,110.0523,109.8923,110.0429,20163.0
2017-02-09 11:20:00,116.9,116.9,116.71,116.71,32888.0,110.0429,110.0429,109.864,109.864,32888.0
2017-02-09 11:30:00,116.73,116.77,116.62,116.65,28468.0,109.8829,109.9205,109.7793,109.8076,28468.0
2017-02-09 11:40:00,116.65,116.7,116.49,116.55,15806.0,109.8076,109.8546,109.6569,109.7134,15806.0
2017-02-09 11:50:00,116.55,116.56,116.46,116.56,17803.0,109.7134,109.7228,109.6287,109.7228,17803.0
2017-02-09 12:00:00,116.59,116.7,116.57,116.7,27333.0,109.7511,109.8546,109.7322,109.8546,27333.0
2017-02-09 12:10:00,116.7,116.77,116.62,116.62,24967.0,109.8546,109.9205,109.7793,109.7793,24967.0
2017-02-09 12:20:00,116.6,116.65,116.38,116.42,21122.0,109.7605,109.8076,109.5534,109.591,21122.0
2017-02-09 12:30:00,116.4,116.47,116.32,116.33,24431.0,109.5722,109.6381,109.4969,109.5063,24431.0
2017-02-09 12:40:00,116.33,116.45,116.32,116.36,18437.0,109.5063,109.6193,109.4969,109.5346,18437.0
2017-02-09 12:50:00,116.38,116.4,116.26,116.27,14144.0,109.5534,109.5722,109.4404,109.4498,14144.0
2017-02-09 13:00:00,116.26,116.38,116.2,116.35,29209.0,109.4404,109.5534,109.3839,109.5251,29209.0
2017-02-09 13:10:00,116.38,116.5,116.36,116.4,19592.0,109.5534,109.6664,109.5346,109.5722,19592.0
2017-02-09 13:20:00,116.39,116.46,116.33,116.33,12207.0,109.5628,109.6287,109.5063,109.5063,12207.0
2017-02-09 13:30:00,116.38,116.38,116.23,116.25,21066.0,109.5534,109.5534,109.4122,109.431,21066.0
2017-02-09 13:40:00,116.26,116.39,116.26,116.28,9766.0,109.4404,109.5628,109.4404,109.4593,9766.0
2017-02-09 13:50:00,116.28,116.32,116.24,116.24,12939.0,109.4593,109.4969,109.4216,109.4216,12939.0
2017-02-09 14:00:00,116.26,116.44,116.18,116.44,27315.0,109.4404,109.6099,109.3651,109.6099,27315.0
2017-02-09 14:10:00,116.46,116.5,116.33,116.43,16164.0,109.6287,109.6664,109.5063,109.6005,16164.0
2017-02-09 14:20:00,116.43,116.43,116.29,116.32,16070.0,109.6005,109.6005,109.4687,109.4969,16070.0
2017-02-09 14:30:00,116.31,116.41,116.23,116.36,17032.0,109.4875,109.5816,109.4122,109.5346,17032.0
2017-02-09 14:40:00,116.37,116.39,116.31,116.34,15232.0,109.544,109.5628,109.4875,109.5157,15232.0
2017-02-09 14:50:00,116.33,116.34,116.13,116.19,29353.0,109.5063,109.5157,109.3181,109.3745,29353.0
2017-02-09 15:00:00,116.19,116.31,116.14,116.21,42297.0,109.3745,109.4875,109.3275,109.3934,42297.0
2017-02-09 15:10:00,116.22,116.23,115.96,115.99,47564.0,109.4028,109.4122,109.158,109.1863,47564.0
2017-02-09 15:20:00,115.99,116.05,115.91,115.93,26127.0,109.1863,109.2427,109.111,109.1298,26127.0
2017-02-09 15:30:00,115.94,115.97,115.8,115.83,51215.0,109.1392,109.1674,109.0074,109.0357,51215.0
2017-02-09 15:40:00,115.83,115.92,115.82,115.92,86805.0,109.0357,109.1204,109.0262,109.1204,86805.0
2017-02-09 15:50:00,115.93,116.19,115.88,116.09,373831.0,109.1298,109.3745,109.0827,109.2804,373831.0
2017-02-10 09:30:00,116.56,116.88,115.89,116.12,188036.0,109.7228,110.0241,109.0921,109.3086,188036.0
2017-02-10 09:40:00,116.19,116.44,116.01,116.17,78491.0,109.3745,109.6099,109.2051,109.3557,78491.0
2017-02-10 09:50:00,116.17,116.43,116.12,116.16,26073.0,109.3557,109.6005,109.3086,109.3463,26073.0
2017-02-10 10:00:00,116.17,116.52,116.17,116.42,49936.0,109.3557,109.6852,109.3557,109.591,49936.0
2017-02-10 10:10:00,116.42,116.88,116.25,116.79,41600.0,109.591,110.0241,109.431,109.9393,41600.0
2017-02-10 10:20:00,116.77,117.12,116.64,117.1,29003.0,109.9205,110.25,109.7981,110.2312,29003.0
2017-02-10 10:30:00,117.07,117.08,116.89,116.89,12729.0,110.2029,110.2123,110.0335,110.0335,12729.0
2017-02-10 10:40:00,116.92,116.99,116.86,116.93,15523.0,110.0617,110.1276,110.0052,110.0711,15523.0
2017-02-10 10:50:00,116.91,117.04,116.87,116.89,15286.0,110.0523,110.1747,110.0146,110.0335,15286.0
2017-02-10 11:00:00,116.88,116.88,116.66,116.74,11805.0,110.0241,110.0241,109.817,109.8923,11805.0
2017-02-10 11:10:00,116.75,117.01,116.75,116.94,60743.0,109.9017,110.1464,109.9017,110.0805,60743.0
2017-02-10 11:20:00,116.95,117.03,116.85,116.93,14163.0,110.09,110.1653,109.9958,110.0711,14163.0
2017-02-10 11:30:00,116.92,117.03,116.89,116.94,13006.0,110.0617,110.1653,110.0335,110.0805,13006.0
2017-02-10 11:40:00,116.94,117.06,116.93,117.06,8842.0,110.0805,110.1935,110.0711,110.1935,8842.0
2017-02-10 11:50:00,117.04,117.04,116.94,116.96,6200.0,110.1747,110.1747,110.0805,110.0994,6200.0
2017-02-10 12:00:00,116.98,116.98,116.88,116.91,6200.0,110.1182,110.1182,110.0241,110.0523,6200.0
2017-02-10 12:10:00,116.92,116.92,116.81,116.81,4110.0,110.0617,110.0617,109.9582,109.9582,4110.0
2017-02-10 12:20:00,116.81,116.87,116.77,116.86,7736.0,109.9582,110.0146,109.9205,110.0052,7736.0
2017-02-10 12:30:00,116.85,116.89,116.85,116.86,4870.0,109.9958,110.0335,109.9958,110.0052,4870.0
2017-02-10 12:40:00,116.84,116.9,116.83,116.9,7662.0,109.9864,110.0429,109.977,110.0429,7662.0
2017-02-10 12:50:00,116.9,117.1,116.89,117.08,7980.0,110.0429,110.2312,110.0335,110.2123,7980.0
2017-02-10 13:00:00,117.06,117.15,117.05,117.14,7247.0,110.1935,110.2782,110.1841,110.2688,7247.0
2017-02-10 13:10:00,117.15,117.19,117.11,117.13,10601.0,110.2782,110.3159,110.2406,110.2594,10601.0
2017-02-10 13:20:00,117.13,117.15,117.06,117.07,13082.0,110.2594,110.2782,110.1935,110.2029,13082.0
2017-02-10 13:30:00,117.06,117.17,117.06,117.15,12115.0,110.1935,110.2971,110.1935,110.2782,12115.0
2017-02-10 13:40:00,117.16,117.34,117.12,117.34,29666.0,110.2876,110.4571,110.25,110.4571,29666.0
2017-02-10 13:50:00,117.35,117.38,117.21,117.24,10018.0,110.4665,110.4947,110.3347,110.3629,10018.0
2017-02-10 14:00:00,117.24,117.35,117.21,117.33,11551.0,110.3629,110.4665,110.3347,110.4477,11551.0
2017-02-10 14:10:00,117.31,117.41,117.31,117.4,22645.0,110.4288,110.523,110.4288,110.5136,22645.0
2017-02-10 14:20:00,117.4,117.47,117.37,117.47,13117.0,110.5136,110.5795,110.4853,110.5795,13117.0
2017-02-10 14:30:00,117.47,117.49,117.46,117.47,9716.0,110.5795,110.5983,110.57,110.5795,9716.0
2017-02-10 14:40:00,117.47,117.49,117.44,117.44,8673.0,110.5795,110.5983,110.5512,110.5512,8673.0
2017-02-10 14:50:00,117.46,117.46,117.35,117.36,10207.0,110.57,110.57,110.4665,110.4759,10207.0
2017-02-10 15:00:00,117.35,117.44,117.34,117.41,15966.0,110.4665,110.5512,110.4571,110.523,15966.0
2017-02-10 15:10:00,117.41,117.42,117.22,117.27,26515.0,110.523,110.5324,110.3441,110.3912,26515.0
2017-02-10 15:20:00,117.28,117.43,117.25,117.36,40819.0,110.4006,110.5418,110.3724,110.4759,40819.0
2017-02-10 15:30:00,117.36,117.41,117.34,117.38,29479.0,110.4759,110.523,110.4571,110.4947,29479.0
2017-02-10 15:40:00,117.39,117.46,117.35,117.36,28754.0,110.5041,110.57,110.4665,110.4759,28754.0
2017-02-10 15:50:00,117.36,117.55,117.36,117.53,163525.0,110.4759,110.6548,110.4759,110.6359,163525.0
2017-02-13 09:30:00,118.19,118.28,117.5,117.69,27785.0,111.2572,111.3419,110.6077,110.7865,27785.0
2017-02-13 09:40:00,117.62,117.62,117.28,117.35,14943.0,110.7207,110.7207,110.4006,110.4665,14943.0
2017-02-13 09:50:00,117.34,117.55,117.21,117.55,16504.0,110.4571,110.6548,110.3347,110.6548,16504.0
2017-02-13 10:00:00,117.61,117.73,117.51,117.68,10563.0,110.7112,110.8242,110.6171,110.7771,10563.0
2017-02-13 10:10:00,117.72,117.74,117.57,117.71,46535.0,110.8148,110.8336,110.6736,110.8054,46535.0
2017-02-13 10:20:00,117.71,117.8,117.67,117.79,12824.0,110.8054,110.8901,110.7677,110.8807,12824.0
2017-02-13 10:30:00,117.81,117.93,117.76,117.93,20500.0,110.8995,111.0125,110.8524,111.0125,20500.0
2017-02-13 10:40:00,117.92,118.03,117.92,117.95,13481.0,111.0031,111.1066,111.0031,111.0313,13481.0
2017-02-13 10:50:00,117.95,118.02,117.86,118.0,12667.0,111.0313,111.0972,110.9466,111.0784,12667.0
2017-02-13 11:00:00,118.01,118.09,117.93,117.94,12627.0,111.0878,111.1631,111.0125,111.0219,12627.0
2017-02-13 11:10:00,117.94,118.0,117.89,117.97,12124.0,111.0219,111.0784,110.9748,111.0501,12124.0
2017-02-13 11:20:00,117.95,118.15,117.95,118.12,20179.0,111.0313,111.2196,111.0313,111.1913,20179.0
2017-02-13 11:30:00,118.13,118.17,117.99,118.01,16263.0,111.2007,111.2384,111.069,111.0878,16263.0
2017-02-13 11:40:00,118.01,118.09,118.01,118.03,10184.0,111.0878,111.1631,111.0878,111.1066,10184.0
2017-02-13 11:50:00,118.02,118.06,117.97,118.03,10751.0,111.0972,111.1348,111.0501,111.1066,10751.0
2017-02-13 12:00:00,118.02,118.13,118.02,118.13,9546.0,111.0972,111.2007,111.0972,111.2007,9546.0
2017-02-13 12:10:00,118.12,118.13,118.06,118.1,10137.0,111.1913,111.2007,111.1348,111.1725,10137.0
2017-02-13 12:20:00,118.11,118.25,118.11,118.25,14077.0,111.1819,111.3137,111.1819,111.3137,14077.0
2017-02-13 12:30:00,118.27,118.35,118.25,118.3,10867.0,111.3325,111.4078,111.3137,111.3608,10867.0
2017-02-13 12:40:00,118.29,118.35,118.24,118.35,14306.0,111.3514,111.4078,111.3043,111.4078,14306.0
2017-02-13 12:50:00,118.34,118.37,118.28,118.32,7963.0,111.3984,111.4267,111.3419,111.3796,7963.0
2017-02-13 13:00:00,118.32,118.37,118.29,118.29,10327.0,111.3796,111.4267,111.3514,111.3514,10327.0
2017-02-13 13:10:00,118.29,118.31,118.22,118.31,9686.0,111.3514,111.3702,111.2855,111.3702,9686.0
2017-02-13 13:20:00,118.3,118.41,118.3,118.39,8532.0,111.3608,111.4643,111.3608,111.4455,8532.0
2017-02-13 13:30:00,118.39,118.56,118.39,118.52,29530.0,111.4455,111.6055,111.4455,111.5679,29530.0
2017-02-13 13:40:00,118.54,118.6,118.48,118.56,7590.0,111.5867,111.6432,111.5302,111.6055,7590.0
2017-02-13 13:50:00,118.57,118.68,118.57,118.64,14234.0,111.6149,111.7185,111.6149,111.6808,14234.0
2017-02-13 14:00:00,118.65,118.67,118.59,118.61,13290.0,111.6902,111.7091,111.6338,111.6526,13290.0
2017-02-13 14:10:00,118.6,118.62,118.54,118.56,8584.0,111.6432,111.662,111.5867,111.6055,8584.0
2017-02-13 14:20:00,118.57,118.6,118.54,118.56,11028.0,111.6149,111.6432,111.5867,111.6055,11028.0
2017-02-13 14:30:00,118.57,118.57,118.5,118.51,10405.0,111.6149,111.6149,111.549,111.5584,10405.0
2017-02-13 14:40:00,118.51,118.52,118.42,118.42,9781.0,111.5584,111.5679,111.4737,111.4737,9781.0
2017-02-13 14:50:00,118.45,118.48,118.43,118.44,8956.0,111.502,111.5302,111.4831,111.4926,8956.0
2017-02-13 15:00:00,118.42,118.43,118.28,118.38,84281.0,111.4737,111.4831,111.3419,111.4361,84281.0
2017-02-13 15:10:00,118.39,118.43,118.36,118.39,60947.0,111.4455,111.4831,111.4172,111.4455,60947.0
2017-02-13 15:20:00,118.38,118.38,118.23,118.36,25507.0,111.4361,111.4361,111.2949,111.4172,25507.0
2017-02-13 15:30:00,118.36,118.36,118.25,118.28,26598.0,111.4172,111.4172,111.3137,111.3419,26598.0
2017-02-13 15:40:00,118.27,118.28,118.13,118.15,34116.0,111.3325,111.3419,111.2007,111.2196,34116.0
2017-02-13 15:50:00,118.16,118.41,118.16,118.4,168437.0,111.229,111.4643,111.229,111.4549,168437.0
2017-02-14 09:30:00,118.16,118.26,117.53,117.73,29152.0,111.229,111.3231,110.6359,110.8242,29152.0
2017-02-14 09:40:00,117.76,118.0,117.67,117.9,18667.0,110.8524,111.0784,110.7677,110.9842,18667.0
2017-02-14 09:50:00,117.91,118.17,117.9,118.1,11823.0,110.9936,111.2384,110.9842,111.1725,11823.0
2017-02-14 10:00:00,118.06,118.19,117.97,118.0,66030.0,111.1348,111.2572,111.0501,111.0784,66030.0
2017-02-14 10:10:00,118.0,118.27,117.98,118.03,32675.0,111.0784,111.3325,111.0595,111.1066,32675.0
2017-02-14 10:20:00,118.02,118.14,117.91,118.12,27163.0,111.0972,111.2102,110.9936,111.1913,27163.0
2017-02-14 10:30:00,118.1,118.22,118.01,118.18,33081.0,111.1725,111.2855,111.0878,111.2478,33081.0
2017-02-14 10:40:00,118.17,118.28,117.93,118.28,38022.0,111.2384,111.3419,111.0125,111.3419,38022.0
2017-02-14 10:50:00,118.29,118.5,118.29,118.36,39018.0,111.3514,111.549,111.3514,111.4172,39018.0
2017-02-14 11:00:00,118.35,118.38,118.16,118.36,35870.0,111.4078,111.4361,111.229,111.4172,35870.0
2017-02-14 11:10:00,118.36,118.69,118.34,118.51,39855.0,111.4172,111.7279,111.3984,111.5584,39855.0
2017-02-14 11:20:00,118.51,118.51,118.26,118.33,16260.0,111.5584,111.5584,111.3231,111.389,16260.0
2017-02-14 11:30:00,118.33,118.36,118.16,118.21,28389.0,111.389,111.4172,111.229,111.276,28389.0
2017-02-14 11:40:00,118.2,118.25,117.98,117.98,22816.0,111.2666,111.3137,111.0595,111.0595,22816.0
2017-02-14 11:50:00,117.98,118.13,117.9,118.09,26394.0,111.0595,111.2007,110.9842,111.1631,26394.0
2017-02-14 12:00:00,118.09,118.33,118.03,118.25,23262.0,111.1631,111.389,111.1066,111.3137,23262.0
2017-02-14 12:10:00,118.26,118.32,118.19,118.32,17187.0,111.3231,111.3796,111.2572,111.3796,17187.0
2017-02-14 12:20:00,118.32,118.38,118.26,118.29,15684.0,111.3796,111.4361,111.3231,111.3514,15684.0
2017-02-14 12:30:00,118.33,118.5,118.33,118.41,12169.0,111.389,111.549,111.389,111.4643,12169.0
2017-02-14 12:40:00,118.41,118.47,118.33,118.35,6831.0,111.4643,111.5208,111.389,111.4078,6831.0
2017-02-14 12:50:00,118.35,118.53,118.35,118.51,32217.0,111.4078,111.5773,111.4078,111.5584,32217.0
2017-02-14 13:00:00,118.5,118.59,118.46,118.56,13462.0,111.549,111.6338,111.5114,111.6055,13462.0
2017-02-14 13:10:00,118.58,118.62,118.48,118.48,72124.0,111.6243,111.662,111.5302,111.5302,72124.0
2017-02-14 13:20:00,118.48,118.53,118.41,118.48,7688.0,111.5302,111.5773,111.4643,111.5302,7688.0
2017-02-14 13:30:00,118.47,118.52,118.46,118.5,8215.0,111.5208,111.5679,111.5114,111.549,8215.0
2017-02-14 13:40:00,118.49,118.52,118.46,118.49,10571.0,111.5396,111.5679,111.5114,111.5396,10571.0
2017-02-14 13:50:00,118.5,118.6,118.47,118.58,15018.0,111.549,111.6432,111.5208,111.6243,15018.0
2017-02-14 14:00:00,118.57,118.68,118.56,118.62,8517.0,111.6149,111.7185,111.6055,111.662,8517.0
2017-02-14 14:10:00,118.64,118.73,118.63,118.68,10380.0,111.6808,111.7655,111.6714,111.7185,10380.0
2017-02-14 14:20:00,118.66,118.66,118.59,118.62,10956.0,111.6996,111.6996,111.6338,111.662,10956.0
2017-02-14 14:30:00,118.61,118.65,118.59,118.59,18537.0,111.6526,111.6902,111.6338,111.6338,18537.0
2017-02-14 14:40:00,118.59,118.63,118.59,118.6,19735.0,111.6338,111.6714,111.6338,111.6432,19735.0
2017-02-14 14:50:00,118.59,118.63,118.59,118.61,17573.0,111.6338,111.6714,111.6338,111.6526,17573.0
2017-02-14 15:00:00,118.61,118.63,118.48,118.54,15280.0,111.6526,111.6714,111.5302,111.5867,15280.0
2017-02-14 15:10:00,118.54,118.59,118.52,118.57,21431.0,111.5867,111.6338,111.5679,111.6149,21431.0
2017-02-14 15:20:00,118.57,118.64,118.55,118.64,31699.0,111.6149,111.6808,111.5961,111.6808,31699.0
2017-02-14 15:30:00,118.63,118.66,118.58,118.59,27232.0,111.6714,111.6996,111.6243,111.6338,27232.0
2017-02-14 15:40:00,118.59,118.71,118.59,118.64,27494.0,111.6338,111.7467,111.6338,111.6808,27494.0
2017-02-14 15:50:00,118.64,118.87,118.64,118.82,134665.0,111.6808,111.8973,111.6808,111.8503,134665.0
2017-02-15 09:30:00,118.54,118.91,118.2,118.29,22951.0,111.5867,111.935,111.2666,111.3514,22951.0
2017-02-15 09:40:00,118.29,118.63,118.28,118.32,21456.0,111.3514,111.6714,111.3419,111.3796,21456.0
2017-02-15 09:50:00,118.29,118.37,118.06,118.06,22570.0,111.3514,111.4267,111.1348,111.1348,22570.0
2017-02-15 10:00:00,118.06,118.15,117.93,117.95,16957.0,111.1348,111.2196,111.0125,111.0313,16957.0
2017-02-15 10:10:00,117.99,118.25,117.95,118.16,16769.0,111.069,111.3137,111.0313,111.229,16769.0
2017-02-15 10:20:00,118.15,118.42,118.09,118.4,13756.0,111.2196,111.4737,111.1631,111.4549,13756.0
2017-02-15 10:30:00,118.4,118.4,118.23,118.3,13519.0,111.4549,111.4549,111.2949,111.3608,13519.0
2017-02-15 10:40:00,118.3,118.39,118.29,118.35,12827.0,111.3608,111.4455,111.3514,111.4078,12827.0
2017-02-15 10:50:00,118.32,118.43,118.26,118.33,18387.0,111.3796,111.4831,111.3231,111.389,18387.0
2017-02-15 11:00:00,118.33,118.33,118.14,118.16,61665.0,111.389,111.389,111.2102,111.229,61665.0
2017-02-15 11:10:00,118.15,118.57,118.15,118.41,34243.0,111.2196,111.6149,111.2196,111.4643,34243.0
2017-02-15 11:20:00,118.41,118.41,118.26,118.34,17959.0,111.4643,111.4643,111.3231,111.3984,17959.0
2017-02-15 11:30:00,118.33,118.4,118.12,118.22,18145.0,111.389,111.4549,111.1913,111.2855,18145.0
2017-02-15 11:40:00,118.2,118.23,118.05,118.15,12660.0,111.2666,111.2949,111.1254,111.2196,12660.0
2017-02-15 11:50:00,118.1,118.14,118.04,118.07,11079.0,111.1725,111.2102,111.116,111.1443,11079.0
2017-02-15 12:00:00,118.11,118.18,118.1,118.15,11760.0,111.1819,111.2478,111.1725,111.2196,11760.0
2017-02-15 12:10:00,118.15,118.29,118.13,118.29,6220.0,111.2196,111.3514,111.2007,111.3514,6220.0
2017-02-15 12:20:00,118.3,118.51,118.25,118.48,9619.0,111.3608,111.5584,111.3137,111.5302,9619.0
2017-02-15 12:30:00,118.47,118.58,118.46,118.54,7100.0,111.5208,111.6243,111.5114,111.5867,7100.0
2017-02-15 12:40:00,118.55,118.6,118.53,118.57,27796.0,111.5961,111.6432,111.5773,111.6149,27796.0
2017-02-15 12:50:00,118.61,118.72,118.59,118.64,8021.0,111.6526,111.7561,111.6338,111.6808,8021.0
2017-02-15 13:00:00,118.67,118.73,118.66,118.71,6511.0,111.7091,111.7655,111.6996,111.7467,6511.0
2017-02-15 13:10:00,118.7,118.7,118.57,118.66,5760.0,111.7373,111.7373,111.6149,111.6996,5760.0
2017-02-15 13:20:00,118.66,118.75,118.63,118.72,6088.0,111.6996,111.7844,111.6714,111.7561,6088.0
2017-02-15 13:30:00,118.74,118.76,118.6,118.62,9537.0,111.775,111.7938,111.6432,111.662,9537.0
2017-02-15 13:40:00,118.62,118.74,118.61,118.7,13361.0,111.662,111.775,111.6526,111.7373,13361.0
2017-02-15 13:50:00,118.7,118.86,118.69,118.75,22790.0,111.7373,111.8879,111.7279,111.7844,22790.0
2017-02-15 14:00:00,118.8,118.93,118.8,118.87,5725.0,111.8314,111.9538,111.8314,111.8973,5725.0
2017-02-15 14:10:00,118.85,118.87,118.77,118.83,7925.0,111.8785,111.8973,111.8032,111.8597,7925.0
2017-02-15 14:20:00,118.79,118.91,118.79,118.91,6800.0,111.822,111.935,111.822,111.935,6800.0
2017-02-15 14:30:00,118.9,118.9,118.78,118.81,9070.0,111.9256,111.9256,111.8126,111.8409,9070.0
2017-02-15 14:40:00,118.8,118.86,118.76,118.84,9082.0,111.8314,111.8879,111.7938,111.8691,9082.0
2017-02-15 14:50:00,118.84,118.86,118.77,118.82,11127.0,111.8691,111.8879,111.8032,111.8503,11127.0
2017-02-15 15:00:00,118.82,118.89,118.8,118.88,14141.0,111.8503,111.9162,111.8314,111.9067,14141.0
2017-02-15 15:10:00,118.87,118.93,118.83,118.91,15820.0,111.8973,111.9538,111.8597,111.935,15820.0
2017-02-15 15:20:00,118.91,118.92,118.78,118.81,14107.0,111.935,111.9444,111.8126,111.8409,14107.0
2017-02-15 15:30:00,118.79,118.93,118.79,118.87,22561.0,111.822,111.9538,111.822,111.8973,22561.0
2017-02-15 15:40:00,118.87,118.89,118.78,118.81,25538.0,111.8973,111.9162,111.8126,111.8409,25538.0
2017-02-15 15:50:00,118.81,118.96,118.8,118.95,138307.0,111.8409,111.9821,111.8314,111.9726,138307.0
2017-02-16 09:30:00,119.0,119.16,118.65,118.87,38470.0,112.0197,112.1703,111.6902,111.8973,38470.0
2017-02-16 09:40:00,118.91,119.04,118.68,118.69,15353.0,111.935,112.0574,111.7185,111.7279,15353.0
2017-02-16 09:50:00,118.65,118.69,118.37,118.42,20660.0,111.6902,111.7279,111.4267,111.4737,20660.0
2017-02-16 10:00:00,118.42,118.99,118.41,118.97,16766.0,111.4737,112.0103,111.4643,111.9915,16766.0
2017-02-16 10:10:00,118.99,119.13,118.98,119.0,29149.0,112.0103,112.1421,112.0009,112.0197,29149.0
2017-02-16 10:20:00,119.02,119.23,119.02,119.23,27710.0,112.0385,112.2362,112.0385,112.2362,27710.0
2017-02-16 10:30:00,119.22,119.24,119.04,119.07,15168.0,112.2268,112.2456,112.0574,112.0856,15168.0
2017-02-16 10:40:00,119.08,119.18,118.89,118.89,13575.0,112.095,112.1891,111.9162,111.9162,13575.0
2017-02-16 10:50:00,118.91,119.03,118.7,118.9,11931.0,111.935,112.0479,111.7373,111.9256,11931.0
2017-02-16 11:00:00,118.94,118.99,118.71,118.86,12287.0,111.9632,112.0103,111.7467,111.8879,12287.0
2017-02-16 11:10:00,118.81,119.05,118.77,119.05,19966.0,111.8409,112.0668,111.8032,112.0668,19966.0
2017-02-16 11:20:00,119.05,119.09,118.94,119.06,6800.0,112.0668,112.1044,111.9632,112.0762,6800.0
2017-02-16 11:30:00,119.04,119.06,118.84,118.84,7732.0,112.0574,112.0762,111.8691,111.8691,7732.0
2017-02-16 11:40:00,118.88,118.99,118.85,118.97,11505.0,111.9067,112.0103,111.8785,111.9915,11505.0
2017-02-16 11:50:00,118.98,119.15,118.94,119.14,16415.0,112.0009,112.1609,111.9632,112.1515,16415.0
2017-02-16 12:00:00,119.14,119.15,118.94,118.95,8401.0,112.1515,112.1609,111.9632,111.9726,8401.0
2017-02-16 12:10:00,118.98,119.14,118.98,119.13,8316.0,112.0009,112.1515,112.0009,112.1421,8316.0
2017-02-16 12:20:00,119.09,119.2,119.09,119.16,10042.0,112.1044,112.208,112.1044,112.1703,10042.0
2017-02-16 12:30:00,119.18,119.2,119.08,119.17,5871.0,112.1891,112.208,112.095,112.1797,5871.0
2017-02-16 12:40:00,119.16,119.25,119.12,119.18,7300.0,112.1703,112.255,112.1327,112.1891,7300.0
2017-02-16 12:50:00,119.21,119.31,119.14,119.15,7444.0,112.2174,112.3115,112.1515,112.1609,7444.0
2017-02-16 13:00:00,119.14,119.16,119.06,119.13,7802.0,112.1515,112.1703,112.0762,112.1421,7802.0
2017-02-16 13:10:00,119.13,119.2,119.02,119.2,8810.0,112.1421,112.208,112.0385,112.208,8810.0
2017-02-16 13:20:00,119.2,119.2,119.03,119.05,7694.0,112.208,112.208,112.0479,112.0668,7694.0
2017-02-16 13:30:00,119.05,119.09,118.93,119.09,7704.0,112.0668,112.1044,111.9538,112.1044,7704.0
2017-02-16 13:40:00,119.06,119.06,118.93,119.0,7128.0,112.0762,112.0762,111.9538,112.0197,7128.0
2017-02-16 13:50:00,118.98,119.05,118.96,119.04,12248.0,112.0009,112.0668,111.9821,112.0574,12248.0
2017-02-16 14:00:00,119.09,119.17,119.07,119.11,14889.0,112.1044,112.1797,112.0856,112.1233,14889.0
2017-02-16 14:10:00,119.09,119.16,118.92,118.97,26405.0,112.1044,112.1703,111.9444,111.9915,26405.0
2017-02-16 14:20:00,118.99,119.05,118.91,119.02,12979.0,112.0103,112.0668,111.935,112.0385,12979.0
2017-02-16 14:30:00,119.03,119.03,118.94,118.97,12962.0,112.0479,112.0479,111.9632,111.9915,12962.0
2017-02-16 14:40:00,119.0,119.14,119.0,119.05,11320.0,112.0197,112.1515,112.0197,112.0668,11320.0
2017-02-16 14:50:00,119.06,119.24,119.04,119.21,13700.0,112.0762,112.2456,112.0574,112.2174,13700.0
2017-02-16 15:00:00,119.16,119.17,119.08,119.08,14653.0,112.1703,112.1797,112.095,112.095,14653.0
2017-02-16 15:10:00,119.09,119.22,119.09,119.2,17133.0,112.1044,112.2268,112.1044,112.208,17133.0
2017-02-16 15:20:00,119.19,119.29,119.17,119.24,23744.0,112.1986,112.2927,112.1797,112.2456,23744.0
2017-02-16 15:30:00,119.27,119.33,119.25,119.28,20105.0,112.2739,112.3303,112.255,112.2833,20105.0
2017-02-16 15:40:00,119.29,119.3,119.15,119.18,29698.0,112.2927,112.3021,112.1609,112.1891,29698.0
2017-02-16 15:50:00,119.17,119.31,119.17,119.25,60278.0,112.1797,112.3115,112.1797,112.255,60278.0
2017-02-17 09:30:00,119.24,119.32,118.19,119.3,113370.0,112.2456,112.3209,111.2572,112.3021,113370.0
2017-02-17 09:40:00,119.28,119.34,119.0,119.14,10600.0,112.2833,112.3398,112.0197,112.1515,10600.0
2017-02-17 09:50:00,119.14,119.28,118.97,119.25,26199.0,112.1515,112.2833,111.9915,112.255,26199.0
2017-02-17 10:00:00,119.22,119.34,119.1,119.26,14382.0,112.2268,112.3398,112.1138,112.2645,14382.0
2017-02-17 10:10:00,119.26,119.52,119.26,119.44,15390.0,112.2645,112.5092,112.2645,112.4339,15390.0
2017-02-17 10:20:00,119.4,119.53,119.35,119.44,8575.0,112.3962,112.5186,112.3492,112.4339,8575.0
2017-02-17 10:30:00,119.42,119.44,119.18,119.36,13395.0,112.4151,112.4339,112.1891,112.3586,13395.0
2017-02-17 10:40:00,119.38,119.44,119.25,119.35,16586.0,112.3774,112.4339,112.255,112.3492,16586.0
2017-02-17 10:50:00,119.31,119.32,119.21,119.29,9692.0,112.3115,112.3209,112.2174,112.2927,9692.0
2017-02-17 11:00:00,119.3,119.36,119.24,119.33,59216.0,112.3021,112.3586,112.2456,112.3303,59216.0
2017-02-17 11:10:00,119.33,119.4,119.28,119.28,7974.0,112.3303,112.3962,112.2833,112.2833,7974.0
2017-02-17 11:20:00,119.27,119.41,119.25,119.38,20815.0,112.2739,112.4057,112.255,112.3774,20815.0
2017-02-17 11:30:00,119.41,119.58,119.41,119.57,12721.0,112.4057,112.5657,112.4057,112.5563,12721.0
2017-02-17 11:40:00,119.54,119.65,119.54,119.54,8200.0,112.528,112.6316,112.528,112.528,8200.0
2017-02-17 11:50:00,119.53,119.56,119.42,119.53,14713.0,112.5186,112.5469,112.4151,112.5186,14713.0
2017-02-17 12:00:00,119.5,119.6,119.46,119.55,29405.0,112.4904,112.5845,112.4527,112.5374,29405.0
2017-02-17 12:10:00,119.52,119.63,119.52,119.62,6100.0,112.5092,112.6128,112.5092,112.6033,6100.0
2017-02-17 12:20:00,119.61,119.66,119.57,119.57,12383.0,112.5939,112.641,112.5563,112.5563,12383.0
2017-02-17 12:30:00,119.59,119.6,119.51,119.54,11679.0,112.5751,112.5845,112.4998,112.528,11679.0
2017-02-17 12:40:00,119.55,119.58,119.44,119.47,9132.0,112.5374,112.5657,112.4339,112.4621,9132.0
2017-02-17 12:50:00,119.46,119.55,119.4,119.55,7874.0,112.4527,112.5374,112.3962,112.5374,7874.0
2017-02-17 13:00:00,119.54,119.58,119.44,119.48,66229.0,112.528,112.5657,112.4339,112.4716,66229.0
2017-02-17 13:10:00,119.49,119.6,119.45,119.56,15287.0,112.481,112.5845,112.4433,112.5469,15287.0
2017-02-17 13:20:00,119.57,119.66,119.57,119.58,5631.0,112.5563,112.641,112.5563,112.5657,5631.0
2017-02-17 13:30:00,119.61,119.63,119.55,119.61,12490.0,112.5939,112.6128,112.5374,112.5939,12490.0
2017-02-17 13:40:00,119.61,119.66,119.53,119.59,20252.0,112.5939,112.641,112.5186,112.5751,20252.0
2017-02-17 13:50:00,119.56,119.57,119.44,119.45,8908.0,112.5469,112.5563,112.4339,112.4433,8908.0
2017-02-17 14:00:00,119.44,119.51,119.42,119.5,12071.0,112.4339,112.4998,112.4151,112.4904,12071.0
2017-02-17 14:10:00,119.51,119.6,119.51,119.53,6711.0,112.4998,112.5845,112.4998,112.5186,6711.0
2017-02-17 14:20:00,119.52,119.58,119.49,119.58,9088.0,112.5092,112.5657,112.481,112.5657,9088.0
2017-02-17 14:30:00,119.56,119.61,119.49,119.54,42122.0,112.5469,112.5939,112.481,112.528,42122.0
2017-02-17 14:40:00,119.55,119.66,119.55,119.59,11127.0,112.5374,112.641,112.5374,112.5751,11127.0
2017-02-17 14:50:00,119.59,119.62,119.47,119.54,10356.0,112.5751,112.6033,112.4621,112.528,10356.0
2017-02-17 15:00:00,119.54,119.65,119.54,119.63,11915.0,112.528,112.6316,112.528,112.6128,11915.0
2017-02-17 15:10:00,119.62,119.71,119.62,119.69,16925.0,112.6033,112.6881,112.6033,112.6692,16925.0
2017-02-17 15:20:00,119.69,119.71,119.59,119.61,33038.0,112.6692,112.6881,112.5751,112.5939,33038.0
2017-02-17 15:30:00,119.62,119.79,119.61,119.72,71436.0,112.6033,112.7634,112.5939,112.6975,71436.0
2017-02-17 15:40:00,119.73,119.78,119.66,119.68,32995.0,112.7069,112.754,112.641,112.6598,32995.0
2017-02-17 15:50:00,119.69,119.87,119.68,119.87,69737.0,112.6692,112.8387,112.6598,112.8387,69737.0
2017-02-21 09:30:00,119.42,119.52,118.81,119.07,76658.0,112.4151,112.5092,111.8409,112.0856,76658.0
2017-02-21 09:40:00,119.08,119.53,118.9,119.32,29683.0,112.095,112.5186,111.9256,112.3209,29683.0
2017-02-21 09:50:00,119.38,119.74,119.38,119.69,36602.0,112.3774,112.7163,112.3774,112.6692,36602.0
2017-02-21 10:00:00,119.69,120.06,119.67,120.06,25731.0,112.6692,113.0175,112.6504,113.0175,25731.0
2017-02-21 10:10:00,120.07,120.39,119.98,120.17,41316.0,113.0269,113.3282,112.9422,113.1211,41316.0
2017-02-21 10:20:00,120.17,120.35,120.14,120.35,23489.0,113.1211,113.2905,113.0928,113.2905,23489.0
2017-02-21 10:30:00,120.32,120.42,120.19,120.39,34846.0,113.2623,113.3564,113.1399,113.3282,34846.0
2017-02-21 10:40:00,120.36,120.54,120.35,120.41,21960.0,113.2999,113.4694,113.2905,113.347,21960.0
2017-02-21 10:50:00,120.42,120.42,120.29,120.32,23846.0,113.3564,113.3564,113.234,113.2623,23846.0
2017-02-21 11:00:00,120.3,120.38,120.27,120.29,31826.0,113.2435,113.3188,113.2152,113.234,31826.0
2017-02-21 11:10:00,120.28,120.37,120.28,120.34,14957.0,113.2246,113.3093,113.2246,113.2811,14957.0
2017-02-21 11:20:00,120.37,120.38,120.23,120.26,37860.0,113.3093,113.3188,113.1776,113.2058,37860.0
2017-02-21 11:30:00,120.25,120.3,120.22,120.28,21802.0,113.1964,113.2435,113.1681,113.2246,21802.0
2017-02-21 11:40:00,120.24,120.28,120.18,120.24,24163.0,113.187,113.2246,113.1305,113.187,24163.0
2017-02-21 11:50:00,120.23,120.25,120.17,120.25,13375.0,113.1776,113.1964,113.1211,113.1964,13375.0
2017-02-21 12:00:00,120.26,120.29,120.18,120.19,23689.0,113.2058,113.234,113.1305,113.1399,23689.0
2017-02-21 12:10:00,120.21,120.25,120.15,120.15,22327.0,113.1587,113.1964,113.1022,113.1022,22327.0
2017-02-21 12:20:00,120.16,120.16,120.09,120.11,26504.0,113.1117,113.1117,113.0458,113.0646,26504.0
2017-02-21 12:30:00,120.12,120.12,119.96,120.0,26183.0,113.074,113.074,112.9234,112.961,26183.0
2017-02-21 12:40:00,119.99,120.01,119.96,119.98,9416.0,112.9516,112.9705,112.9234,112.9422,9416.0
2017-02-21 12:50:00,119.99,120.0,119.93,119.95,5836.0,112.9516,112.961,112.8952,112.914,5836.0
2017-02-21 13:00:00,119.94,119.96,119.85,119.85,21679.0,112.9046,112.9234,112.8198,112.8198,21679.0
2017-02-21 13:10:00,119.86,119.99,119.85,119.99,13266.0,112.8293,112.9516,112.8198,112.9516,13266.0
2017-02-21 13:20:00,120.0,120.13,119.84,119.88,34406.0,112.961,113.0834,112.8104,112.8481,34406.0
2017-02-21 13:30:00,119.88,119.89,119.7,119.7,16484.0,112.8481,112.8575,112.6786,112.6786,16484.0
2017-02-21 13:40:00,119.69,119.8,119.67,119.7,11181.0,112.6692,112.7728,112.6504,112.6786,11181.0
2017-02-21 13:50:00,119.7,119.84,119.69,119.84,9903.0,112.6786,112.8104,112.6692,112.8104,9903.0
2017-02-21 14:00:00,119.85,119.95,119.84,119.87,11319.0,112.8198,112.914,112.8104,112.8387,11319.0
2017-02-21 14:10:00,119.86,119.91,119.86,119.89,10217.0,112.8293,112.8763,112.8293,112.8575,10217.0
2017-02-21 14:20:00,119.89,119.91,119.84,119.88,13444.0,112.8575,112.8763,112.8104,112.8481,13444.0
2017-02-21 14:30:00,119.88,119.94,119.87,119.91,7915.0,112.8481,112.9046,112.8387,112.8763,7915.0
2017-02-21 14:40:00,119.91,120.02,119.88,120.01,21922.0,112.8763,112.9799,112.8481,112.9705,21922.0
2017-02-21 14:50:00,120.02,120.02,119.93,119.93,17008.0,112.9799,112.9799,112.8952,112.8952,17008.0
2017-02-21 15:00:00,119.93,120.0,119.91,119.95,24102.0,112.8952,112.961,112.8763,112.914,24102.0
2017-02-21 15:10:00,119.94,120.02,119.92,119.98,30342.0,112.9046,112.9799,112.8857,112.9422,30342.0
2017-02-21 15:20:00,119.98,120.03,119.93,119.96,33678.0,112.9422,112.9893,112.8952,112.9234,33678.0
2017-02-21 15:30:00,119.96,119.99,119.84,119.84,46835.0,112.9234,112.9516,112.8104,112.8104,46835.0
2017-02-21 15:40:00,119.86,119.88,119.81,119.84,45629.0,112.8293,112.8481,112.7822,112.8104,45629.0
2017-02-21 15:50:00,119.85,119.92,119.76,119.87,126578.0,112.8198,112.8857,112.7351,112.8387,126578.0
2017-02-22 09:30:00,119.77,120.16,119.74,119.79,47291.0,112.7445,113.1117,112.7163,112.7634,47291.0
2017-02-22 09:40:00,119.79,119.9,119.63,119.78,26259.0,112.7634,112.8669,112.6128,112.754,26259.0
2017-02-22 09:50:00,119.79,119.9,119.78,119.84,30242.0,112.7634,112.8669,112.754,112.8104,30242.0
2017-02-22 10:00:00,119.82,119.9,119.61,119.64,21449.0,112.7916,112.8669,112.5939,112.6222,21449.0
2017-02-22 10:10:00,119.63,119.73,119.6,119.6,12050.0,112.6128,112.7069,112.5845,112.5845,12050.0
2017-02-22 10:20:00,119.62,119.63,119.47,119.5,13368.0,112.6033,112.6128,112.4621,112.4904,13368.0
2017-02-22 10:30:00,119.49,119.54,119.4,119.5,41520.0,112.481,112.528,112.3962,112.4904,41520.0
2017-02-22 10:40:00,119.5,119.64,119.49,119.57,35290.0,112.4904,112.6222,112.481,112.5563,35290.0
2017-02-22 10:50:00,119.55,119.58,119.47,119.51,8158.0,112.5374,112.5657,112.4621,112.4998,8158.0
2017-02-22 11:00:00,119.51,119.52,119.4,119.48,18888.0,112.4998,112.5092,112.3962,112.4716,18888.0
2017-02-22 11:10:00,119.48,119.5,119.35,119.35,25926.0,112.4716,112.4904,112.3492,112.3492,25926.0
2017-02-22 11:20:00,119.34,119.45,119.29,119.35,21002.0,112.3398,112.4433,112.2927,112.3492,21002.0
2017-02-22 11:30:00,119.37,119.45,119.32,119.35,12700.0,112.368,112.4433,112.3209,112.3492,12700.0
2017-02-22 11:40:00,119.35,119.37,119.26,119.27,18673.0,112.3492,112.368,112.2645,112.2739,18673.0
2017-02-22 11:50:00,119.26,119.26,119.14,119.15,13870.0,112.2645,112.2645,112.1515,112.1609,13870.0
2017-02-22 12:00:00,119.15,119.22,119.11,119.16,36003.0,112.1609,112.2268,112.1233,112.1703,36003.0
2017-02-22 12:10:00,119.17,119.36,119.15,119.33,38186.0,112.1797,112.3586,112.1609,112.3303,38186.0
2017-02-22 12:20:00,119.35,119.42,119.33,119.38,5160.0,112.3492,112.4151,112.3303,112.3774,5160.0
2017-02-22 12:30:00,119.41,119.43,119.32,119.34,10237.0,112.4057,112.4245,112.3209,112.3398,10237.0
2017-02-22 12:40:00,119.34,119.36,119.24,119.25,12573.0,112.3398,112.3586,112.2456,112.255,12573.0
2017-02-22 12:50:00,119.24,119.24,119.19,119.22,8742.0,112.2456,112.2456,112.1986,112.2268,8742.0
2017-02-22 13:00:00,119.21,119.32,119.21,119.23,15830.0,112.2174,112.3209,112.2174,112.2362,15830.0
2017-02-22 13:10:00,119.23,119.23,119.14,119.14,6384.0,112.2362,112.2362,112.1515,112.1515,6384.0
2017-02-22 13:20:00,119.16,119.21,119.13,119.19,35243.0,112.1703,112.2174,112.1421,112.1986,35243.0
2017-02-22 13:30:00,119.2,119.21,119.16,119.19,14400.0,112.208,112.2174,112.1703,112.1986,14400.0
2017-02-22 13:40:00,119.19,119.19,119.13,119.15,13624.0,112.1986,112.1986,112.1421,112.1609,13624.0
2017-02-22 13:50:00,119.15,119.19,119.14,119.17,22107.0,112.1609,112.1986,112.1515,112.1797,22107.0
2017-02-22 14:00:00,119.16,119.24,119.13,119.19,41527.0,112.1703,112.2456,112.1421,112.1986,41527.0
2017-02-22 14:10:00,119.18,119.23,119.14,119.2,42820.0,112.1891,112.2362,112.1515,112.208,42820.0
2017-02-22 14:20:00,119.23,119.35,119.21,119.33,23670.0,112.2362,112.3492,112.2174,112.3303,23670.0
2017-02-22 14:30:00,119.32,119.35,119.29,119.3,25930.0,112.3209,112.3492,112.2927,112.3021,25930.0
2017-02-22 14:40:00,119.28,119.33,119.24,119.24,12607.0,112.2833,112.3303,112.2456,112.2456,12607.0
2017-02-22 14:50:00,119.26,119.31,119.24,119.24,25196.0,112.2645,112.3115,112.2456,112.2456,25196.0
2017-02-22 15:00:00,119.24,119.3,119.24,119.3,17936.0,112.2456,112.3021,112.2456,112.3021,17936.0
2017-02-22 15:10:00,119.3,119.32,119.27,119.28,31336.0,112.3021,112.3209,112.2739,112.2833,31336.0
2017-02-22 15:20:00,119.29,119.48,119.29,119.48,22796.0,112.2927,112.4716,112.2927,112.4716,22796.0
2017-02-22 15:30:00,119.47,119.47,119.37,119.37,19155.0,112.4621,112.4621,112.368,112.368,19155.0
2017-02-22 15:40:00,119.37,119.38,119.33,119.34,26309.0,112.368,112.3774,112.3303,112.3398,26309.0
2017-02-22 15:50:00,119.35,119.46,119.34,119.43,67078.0,112.3492,112.4527,112.3398,112.4245,67078.0
2017-02-23 09:30:00,119.49,119.76,119.4,119.4,29795.0,112.481,112.7351,112.3962,112.3962,29795.0
2017-02-23 09:40:00,119.38,119.48,119.06,119.48,21665.0,112.3774,112.4716,112.0762,112.4716,21665.0
2017-02-23 09:50:00,119.44,119.58,119.31,119.39,16728.0,112.4339,112.5657,112.3115,112.3868,16728.0
2017-02-23 10:00:00,119.39,119.41,119.18,119.29,19678.0,112.3868,112.4057,112.1891,112.2927,19678.0
2017-02-23 10:10:00,119.26,119.32,119.08,119.2,22924.0,112.2645,112.3209,112.095,112.208,22924.0
2017-02-23 10:20:00,119.16,119.37,119.11,119.31,26568.0,112.1703,112.368,112.1233,112.3115,26568.0
2017-02-23 10:30:00,119.3,119.53,119.29,119.53,18800.0,112.3021,112.5186,112.2927,112.5186,18800.0
2017-02-23 10:40:00,119.53,119.57,119.44,119.48,18968.0,112.5186,112.5563,112.4339,112.4716,18968.0
2017-02-23 10:50:00,119.5,119.61,119.44,119.58,21378.0,112.4904,112.5939,112.4339,112.5657,21378.0
2017-02-23 11:00:00,119.62,120.0,119.45,119.72,42034.0,112.6033,112.961,112.4433,112.6975,42034.0
2017-02-23 11:10:00,119.76,119.86,119.67,119.83,24133.0,112.7351,112.8293,112.6504,112.801,24133.0
2017-02-23 11:20:00,119.8,119.91,119.76,119.83,29816.0,112.7728,112.8763,112.7351,112.801,29816.0
2017-02-23 11:30:00,119.82,120.11,119.82,120.05,32417.0,112.7916,113.0646,112.7916,113.0081,32417.0
2017-02-23 11:40:00,120.04,120.31,120.03,120.31,23811.0,112.9987,113.2529,112.9893,113.2529,23811.0
2017-02-23 11:50:00,120.28,120.45,120.26,120.43,29498.0,113.2246,113.3847,113.2058,113.3658,29498.0
2017-02-23 12:00:00,120.44,120.5,120.34,120.47,29451.0,113.3752,113.4317,113.2811,113.4035,29451.0
2017-02-23 12:10:00,120.5,120.83,120.46,120.74,40278.0,113.4317,113.7424,113.3941,113.6576,40278.0
2017-02-23 12:20:00,120.73,120.83,120.73,120.8,20830.0,113.6482,113.7424,113.6482,113.7141,20830.0
2017-02-23 12:30:00,120.82,120.98,120.8,120.92,19163.0,113.7329,113.8836,113.7141,113.8271,19163.0
2017-02-23 12:40:00,120.9,120.97,120.77,120.97,23943.0,113.8083,113.8742,113.6859,113.8742,23943.0
2017-02-23 12:50:00,120.95,120.98,120.84,120.84,20291.0,113.8553,113.8836,113.7518,113.7518,20291.0
2017-02-23 13:00:00,120.84,120.98,120.8,120.83,38869.0,113.7518,113.8836,113.7141,113.7424,38869.0
2017-02-23 13:10:00,120.82,120.83,120.6,120.67,27572.0,113.7329,113.7424,113.5259,113.5917,27572.0
2017-02-23 13:20:00,120.67,120.73,120.62,120.62,17384.0,113.5917,113.6482,113.5447,113.5447,17384.0
2017-02-23 13:30:00,120.62,120.67,120.54,120.64,23223.0,113.5447,113.5917,113.4694,113.5635,23223.0
2017-02-23 13:40:00,120.64,120.69,120.56,120.68,20761.0,113.5635,113.6106,113.4882,113.6012,20761.0
2017-02-23 13:50:00,120.68,120.83,120.64,120.83,21756.0,113.6012,113.7424,113.5635,113.7424,21756.0
2017-02-23 14:00:00,120.8,120.9,120.68,120.68,27901.0,113.7141,113.8083,113.6012,113.6012,27901.0
2017-02-23 14:10:00,120.68,120.78,120.67,120.77,23227.0,113.6012,113.6953,113.5917,113.6859,23227.0
2017-02-23 14:20:00,120.75,120.87,120.73,120.78,26503.0,113.6671,113.78,113.6482,113.6953,26503.0
2017-02-23 14:30:00,120.77,120.87,120.75,120.79,19441.0,113.6859,113.78,113.6671,113.7047,19441.0
2017-02-23 14:40:00,120.78,120.95,120.77,120.9,25506.0,113.6953,113.8553,113.6859,113.8083,25506.0
2017-02-23 14:50:00,120.87,120.93,120.78,120.92,26491.0,113.78,113.8365,113.6953,113.8271,26491.0
2017-02-23 15:00:00,120.89,120.9,120.71,120.76,31260.0,113.7988,113.8083,113.6294,113.6765,31260.0
2017-02-23 15:10:00,120.76,120.92,120.75,120.81,42956.0,113.6765,113.8271,113.6671,113.7235,42956.0
2017-02-23 15:20:00,120.81,120.95,120.59,120.59,49168.0,113.7235,113.8553,113.5164,113.5164,49168.0
2017-02-23 15:30:00,120.61,120.87,120.6,120.86,58054.0,113.5353,113.78,113.5259,113.7706,58054.0
2017-02-23 15:40:00,120.87,120.91,120.76,120.85,96510.0,113.78,113.8177,113.6765,113.7612,96510.0
2017-02-23 15:50:00,120.85,120.89,120.63,120.7,145381.0,113.7612,113.7988,113.5541,113.62,145381.0
2017-02-24 09:30:00,126.5,126.92,123.87,125.95,175454.0,119.0798,119.4751,116.604,118.562,175454.0
2017-02-24 09:40:00,125.95,126.77,124.51,125.42,185192.0,118.562,119.3339,117.2065,118.0631,185192.0
2017-02-24 09:50:00,125.39,126.21,125.07,125.87,68827.0,118.0349,118.8068,117.7337,118.4867,68827.0
2017-02-24 10:00:00,125.99,126.73,125.63,126.36,78933.0,118.5997,119.2963,118.2608,118.948,78933.0
2017-02-24 10:10:00,126.38,126.99,126.03,126.69,66148.0,118.9668,119.541,118.6373,119.2586,66148.0
2017-02-24 10:20:00,126.7,126.86,126.41,126.65,56406.0,119.268,119.4187,118.9951,119.221,56406.0
2017-02-24 10:30:00,126.7,126.75,126.34,126.56,83780.0,119.268,119.3151,118.9292,119.1363,83780.0
2017-02-24 10:40:00,126.55,126.81,126.38,126.76,64241.0,119.1268,119.3716,118.9668,119.3245,64241.0
2017-02-24 10:50:00,126.71,127.19,126.7,127.19,62363.0,119.2775,119.7293,119.268,119.7293,62363.0
2017-02-24 11:00:00,127.1,127.56,126.89,127.31,82782.0,119.6446,120.0776,119.4469,119.8423,82782.0
2017-02-24 11:10:00,127.36,127.48,126.96,127.2,107989.0,119.8893,120.0023,119.5128,119.7387,107989.0
2017-02-24 11:20:00,127.22,127.66,127.22,127.3,57451.0,119.7575,120.1717,119.7575,119.8328,57451.0
2017-02-24 11:30:00,127.38,127.65,127.19,127.23,52432.0,119.9082,120.1623,119.7293,119.767,52432.0
2017-02-24 11:40:00,127.21,127.33,127.02,127.28,45620.0,119.7481,119.8611,119.5693,119.814,45620.0
2017-02-24 11:50:00,127.3,127.44,127.04,127.11,33718.0,119.8328,119.9646,119.5881,119.654,33718.0
2017-02-24 12:00:00,127.08,127.26,127.01,127.26,36449.0,119.6258,119.7952,119.5599,119.7952,36449.0
2017-02-24 12:10:00,127.27,127.47,127.2,127.42,29080.0,119.8046,119.9929,119.7387,119.9458,29080.0
2017-02-24 12:20:00,127.4,127.49,127.34,127.35,21137.0,119.927,120.0117,119.8705,119.8799,21137.0
2017-02-24 12:30:00,127.37,127.4,127.08,127.08,21057.0,119.8987,119.927,119.6258,119.6258,21057.0
2017-02-24 12:40:00,127.06,127.23,127.06,127.14,24695.0,119.6069,119.767,119.6069,119.6822,24695.0
2017-02-24 12:50:00,127.14,127.31,127.11,127.25,27718.0,119.6822,119.8423,119.654,119.7858,27718.0
2017-02-24 13:00:00,127.27,127.44,127.2,127.22,34902.0,119.8046,119.9646,119.7387,119.7575,34902.0
2017-02-24 13:10:00,127.23,127.4,127.15,127.24,23291.0,119.767,119.927,119.6916,119.7764,23291.0
2017-02-24 13:20:00,127.24,127.35,127.04,127.04,50231.0,119.7764,119.8799,119.5881,119.5881,50231.0
2017-02-24 13:30:00,127.08,127.23,126.99,126.99,35091.0,119.6258,119.767,119.541,119.541,35091.0
2017-02-24 13:40:00,127.01,127.13,126.75,126.9,34674.0,119.5599,119.6728,119.3151,119.4563,34674.0
2017-02-24 13:50:00,126.88,127.09,126.87,127.03,23458.0,119.4375,119.6352,119.4281,119.5787,23458.0
2017-02-24 14:00:00,127.03,127.11,126.95,127.06,28449.0,119.5787,119.654,119.5034,119.6069,28449.0
2017-02-24 14:10:00,127.06,127.15,127.0,127.07,30712.0,119.6069,119.6916,119.5504,119.6163,30712.0
2017-02-24 14:20:00,127.07,127.1,126.98,127.09,66118.0,119.6163,119.6446,119.5316,119.6352,66118.0
2017-02-24 14:30:00,127.11,127.47,127.07,127.47,45349.0,119.654,119.9929,119.6163,119.9929,45349.0
2017-02-24 14:40:00,127.47,127.53,127.34,127.36,35689.0,119.9929,120.0494,119.8705,119.8893,35689.0
2017-02-24 14:50:00,127.36,127.52,127.26,127.28,48350.0,119.8893,120.0399,119.7952,119.814,48350.0
2017-02-24 15:00:00,127.28,127.42,127.27,127.41,56698.0,119.814,119.9458,119.8046,119.9364,56698.0
2017-02-24 15:10:00,127.41,127.55,127.37,127.52,41932.0,119.9364,120.0682,119.8987,120.0399,41932.0
2017-02-24 15:20:00,127.52,127.91,127.49,127.91,71154.0,120.0399,120.4071,120.0117,120.4071,71154.0
2017-02-24 15:30:00,127.91,128.25,127.8,128.04,109472.0,120.4071,120.7271,120.3035,120.5294,109472.0
2017-02-24 15:40:00,128.06,128.32,127.5,127.51,175819.0,120.5483,120.793,120.0211,120.0305,175819.0
2017-02-24 15:50:00,127.48,128.45,127.37,128.02,445509.0,120.0023,120.9154,119.8987,120.5106,445509.0
2017-02-27 09:30:00,126.95,127.58,126.01,126.41,103082.0,119.5034,120.0964,118.6185,118.9951,103082.0
2017-02-27 09:40:00,126.44,126.55,125.76,126.39,183909.0,119.0233,119.1268,118.3832,118.9762,183909.0
2017-02-27 09:50:00,126.48,126.61,126.22,126.35,45463.0,119.0609,119.1833,118.8162,118.9386,45463.0
2017-02-27 10:00:00,126.35,126.4,125.94,126.25,82230.0,118.9386,118.9856,118.5526,118.8444,82230.0
2017-02-27 10:10:00,126.24,126.25,126.05,126.22,75846.0,118.835,118.8444,118.6562,118.8162,75846.0
2017-02-27 10:20:00,126.21,126.77,126.18,126.61,59804.0,118.8068,119.3339,118.7785,119.1833,59804.0
2017-02-27 10:30:00,126.62,126.62,126.31,126.54,42960.0,119.1927,119.1927,118.9009,119.1174,42960.0
2017-02-27 10:40:00,126.52,126.52,125.99,126.5,85581.0,119.0986,119.0986,118.5997,119.0798,85581.0
2017-02-27 10:50:00,126.49,126.58,126.21,126.26,32120.0,119.0704,119.1551,118.8068,118.8538,32120.0
2017-02-27 11:00:00,126.26,126.46,126.19,126.29,35600.0,118.8538,119.0421,118.788,118.8821,35600.0
2017-02-27 11:10:00,126.3,126.5,126.24,126.5,30696.0,118.8915,119.0798,118.835,119.0798,30696.0
2017-02-27 11:20:00,126.51,126.59,126.34,126.45,32084.0,119.0892,119.1645,118.9292,119.0327,32084.0
2017-02-27 11:30:00,126.45,126.49,126.28,126.34,25906.0,119.0327,119.0704,118.8727,118.9292,25906.0
2017-02-27 11:40:00,126.34,126.46,126.27,126.33,25150.0,118.9292,119.0421,118.8633,118.9197,25150.0
2017-02-27 11:50:00,126.35,126.54,126.32,126.41,61900.0,118.9386,119.1174,118.9103,118.9951,61900.0
2017-02-27 12:00:00,126.38,126.46,126.26,126.31,34412.0,118.9668,119.0421,118.8538,118.9009,34412.0
2017-02-27 12:10:00,126.29,126.33,126.17,126.18,19104.0,118.8821,118.9197,118.7691,118.7785,19104.0
2017-02-27 12:20:00,126.18,126.32,126.08,126.31,29216.0,118.7785,118.9103,118.6844,118.9009,29216.0
2017-02-27 12:30:00,126.31,126.34,126.18,126.23,16301.0,118.9009,118.9292,118.7785,118.8256,16301.0
2017-02-27 12:40:00,126.26,126.27,126.13,126.17,17312.0,118.8538,118.8633,118.7315,118.7691,17312.0
2017-02-27 12:50:00,126.15,126.24,126.12,126.13,17370.0,118.7503,118.835,118.7221,118.7315,17370.0
2017-02-27 13:00:00,126.11,126.15,126.01,126.06,18020.0,118.7126,118.7503,118.6185,118.6656,18020.0
2017-02-27 13:10:00,126.06,126.07,125.37,125.81,69412.0,118.6656,118.675,118.0161,118.4302,69412.0
2017-02-27 13:20:00,125.82,125.93,125.78,125.82,18520.0,118.4397,118.5432,118.402,118.4397,18520.0
2017-02-27 13:30:00,125.79,125.89,125.78,125.81,22786.0,118.4114,118.5056,118.402,118.4302,22786.0
2017-02-27 13:40:00,125.83,125.86,125.72,125.76,15908.0,118.4491,118.4773,118.3455,118.3832,15908.0
2017-02-27 13:50:00,125.74,125.78,125.69,125.69,19012.0,118.3644,118.402,118.3173,118.3173,19012.0
2017-02-27 14:00:00,125.71,125.75,125.62,125.64,27400.0,118.3361,118.3738,118.2514,118.2702,27400.0
2017-02-27 14:10:00,125.66,125.77,125.66,125.72,23122.0,118.289,118.3926,118.289,118.3455,23122.0
2017-02-27 14:20:00,125.73,125.84,125.67,125.79,29310.0,118.3549,118.4585,118.2985,118.4114,29310.0
2017-02-27 14:30:00,125.75,125.84,125.75,125.78,23262.0,118.3738,118.4585,118.3738,118.402,23262.0
2017-02-27 14:40:00,125.77,125.83,125.67,125.78,28221.0,118.3926,118.4491,118.2985,118.402,28221.0
2017-02-27 14:50:00,125.77,125.8,125.65,125.77,26012.0,118.3926,118.4208,118.2796,118.3926,26012.0
2017-02-27 15:00:00,125.75,126.0,125.75,125.86,51775.0,118.3738,118.6091,118.3738,118.4773,51775.0
2017-02-27 15:10:00,125.86,125.9,125.72,125.82,41319.0,118.4773,118.515,118.3455,118.4397,41319.0
2017-02-27 15:20:00,125.82,125.86,125.67,125.75,34737.0,118.4397,118.4773,118.2985,118.3738,34737.0
2017-02-27 15:30:00,125.76,125.85,125.7,125.79,64094.0,118.3832,118.4679,118.3267,118.4114,64094.0
2017-02-27 15:40:00,125.8,125.87,125.73,125.78,64440.0,118.4208,118.4867,118.3549,118.402,64440.0
2017-02-27 15:50:00,125.77,125.88,125.76,125.85,135699.0,118.3926,118.4961,118.3832,118.4679,135699.0
2017-02-28 09:30:00,125.72,125.86,125.13,125.24,44132.0,118.3455,118.4773,117.7901,117.8937,44132.0
2017-02-28 09:40:00,125.25,125.52,125.21,125.44,23133.0,117.9031,118.1573,117.8654,118.0819,23133.0
2017-02-28 09:50:00,125.5,125.77,125.43,125.53,25182.0,118.1384,118.3926,118.0725,118.1667,25182.0
2017-02-28 10:00:00,125.52,125.71,125.5,125.69,17752.0,118.1573,118.3361,118.1384,118.3173,17752.0
2017-02-28 10:10:00,125.69,125.73,125.44,125.44,11410.0,118.3173,118.3549,118.0819,118.0819,11410.0
2017-02-28 10:20:00,125.44,125.51,125.3,125.4,9000.0,118.0819,118.1478,117.9502,118.0443,9000.0
2017-02-28 10:30:00,125.37,125.41,125.24,125.32,21876.0,118.0161,118.0537,117.8937,117.969,21876.0
2017-02-28 10:40:00,125.28,125.28,125.1,125.23,16449.0,117.9313,117.9313,117.7619,117.8843,16449.0
2017-02-28 10:50:00,125.23,125.26,125.06,125.12,19929.0,117.8843,117.9125,117.7242,117.7807,19929.0
2017-02-28 11:00:00,125.13,125.16,125.04,125.08,24542.0,117.7901,117.8184,117.7054,117.7431,24542.0
2017-02-28 11:10:00,125.11,125.2,125.0,125.03,28185.0,117.7713,117.856,117.6678,117.696,28185.0
2017-02-28 11:20:00,125.01,125.1,124.92,125.08,22923.0,117.6772,117.7619,117.5925,117.7431,22923.0
2017-02-28 11:30:00,125.06,125.15,124.98,125.03,34524.0,117.7242,117.809,117.6489,117.696,34524.0
2017-02-28 11:40:00,125.03,125.05,124.95,124.98,36849.0,117.696,117.7148,117.6207,117.6489,36849.0
2017-02-28 11:50:00,124.96,124.96,124.81,124.82,14620.0,117.6301,117.6301,117.4889,117.4983,14620.0
2017-02-28 12:00:00,124.82,124.86,124.63,124.65,24759.0,117.4983,117.536,117.3195,117.3383,24759.0
2017-02-28 12:10:00,124.65,124.72,124.59,124.66,13343.0,117.3383,117.4042,117.2818,117.3477,13343.0
2017-02-28 12:20:00,124.64,124.65,124.39,124.57,19384.0,117.3289,117.3383,117.0935,117.263,19384.0
2017-02-28 12:30:00,124.57,124.64,124.51,124.58,16724.0,117.263,117.3289,117.2065,117.2724,16724.0
2017-02-28 12:40:00,124.58,124.59,124.51,124.53,18888.0,117.2724,117.2818,117.2065,117.2253,18888.0
2017-02-28 12:50:00,124.51,124.52,124.44,124.49,13002.0,117.2065,117.2159,117.1406,117.1877,13002.0
2017-02-28 13:00:00,124.5,124.61,124.47,124.52,19838.0,117.1971,117.3006,117.1688,117.2159,19838.0
2017-02-28 13:10:00,124.52,124.6,124.48,124.59,17171.0,117.2159,117.2912,117.1783,117.2818,17171.0
2017-02-28 13:20:00,124.58,124.58,124.42,124.5,15595.0,117.2724,117.2724,117.1218,117.1971,15595.0
2017-02-28 13:30:00,124.5,124.6,124.49,124.55,14552.0,117.1971,117.2912,117.1877,117.2442,14552.0
2017-02-28 13:40:00,124.53,124.55,124.46,124.51,10520.0,117.2253,117.2442,117.1594,117.2065,10520.0
2017-02-28 13:50:00,124.5,124.54,124.47,124.54,36666.0,117.1971,117.2347,117.1688,117.2347,36666.0
2017-02-28 14:00:00,124.54,124.57,124.53,124.54,15336.0,117.2347,117.263,117.2253,117.2347,15336.0
2017-02-28 14:10:00,124.55,124.7,124.54,124.66,18124.0,117.2442,117.3854,117.2347,117.3477,18124.0
2017-02-28 14:20:00,124.68,125.23,124.65,125.23,119329.0,117.3665,117.8843,117.3383,117.8843,119329.0
2017-02-28 14:30:00,125.23,125.23,125.07,125.17,40984.0,117.8843,117.8843,117.7337,117.8278,40984.0
2017-02-28 14:40:00,125.17,125.35,125.16,125.35,33554.0,117.8278,117.9972,117.8184,117.9972,33554.0
2017-02-28 14:50:00,125.35,125.35,125.22,125.28,31655.0,117.9972,117.9972,117.8749,117.9313,31655.0
2017-02-28 15:00:00,125.28,125.32,125.2,125.23,43725.0,117.9313,117.969,117.856,117.8843,43725.0
2017-02-28 15:10:00,125.22,125.27,125.19,125.27,40543.0,117.8749,117.9219,117.8466,117.9219,40543.0
2017-02-28 15:20:00,125.26,125.36,125.25,125.27,43614.0,117.9125,118.0066,117.9031,117.9219,43614.0
2017-02-28 15:30:00,125.27,125.34,125.19,125.23,43720.0,117.9219,117.9878,117.8466,117.8843,43720.0
2017-02-28 15:40:00,125.23,125.38,125.21,125.27,67566.0,117.8843,118.0255,117.8654,117.9219,67566.0
2017-02-28 15:50:00,125.29,125.48,125.29,125.44,199318.0,117.9407,118.1196,117.9407,118.0819,199318.0
2017-03-01 09:30:00,125.89,125.89,124.84,124.96,200712.0,118.5056,118.5056,117.5171,117.6301,200712.0
2017-03-01 09:40:00,125.02,125.38,124.64,125.33,114706.0,117.6866,118.0255,117.3289,117.9784,114706.0
2017-03-01 09:50:00,125.37,125.69,125.23,125.62,43225.0,118.0161,118.3173,117.8843,118.2514,43225.0
2017-03-01 10:00:00,125.66,125.89,125.58,125.81,43441.0,118.289,118.5056,118.2137,118.4302,43441.0
2017-03-01 10:10:00,125.78,125.81,125.46,125.46,24336.0,118.402,118.4302,118.1008,118.1008,24336.0
2017-03-01 10:20:00,125.5,125.61,125.35,125.36,71462.0,118.1384,118.242,117.9972,118.0066,71462.0
2017-03-01 10:30:00,125.39,125.4,125.16,125.27,25809.0,118.0349,118.0443,117.8184,117.9219,25809.0
2017-03-01 10:40:00,125.3,125.32,125.07,125.07,34674.0,117.9502,117.969,117.7337,117.7337,34674.0
2017-03-01 10:50:00,125.11,125.15,124.94,125.08,27826.0,117.7713,117.809,117.6113,117.7431,27826.0
2017-03-01 11:00:00,125.08,125.26,124.98,125.23,61548.0,117.7431,117.9125,117.6489,117.8843,61548.0
2017-03-01 11:10:00,125.23,125.31,125.08,125.12,61027.0,117.8843,117.9596,117.7431,117.7807,61027.0
2017-03-01 11:20:00,125.13,125.33,125.05,125.1,30717.0,117.7901,117.9784,117.7148,117.7619,30717.0
2017-03-01 11:30:00,125.09,125.34,125.06,125.34,15411.0,117.7525,117.9878,117.7242,117.9878,15411.0
2017-03-01 11:40:00,125.29,125.32,125.15,125.18,86934.0,117.9407,117.969,117.809,117.8372,86934.0
2017-03-01 11:50:00,125.2,125.21,125.04,125.07,27967.0,117.856,117.8654,117.7054,117.7337,27967.0
2017-03-01 12:00:00,125.07,125.33,125.07,125.13,65390.0,117.7337,117.9784,117.7337,117.7901,65390.0
2017-03-01 12:10:00,125.13,125.14,124.9,124.9,32481.0,117.7901,117.7995,117.5736,117.5736,32481.0
2017-03-01 12:20:00,124.9,124.91,124.78,124.88,43995.0,117.5736,117.583,117.4607,117.5548,43995.0
2017-03-01 12:30:00,124.86,125.03,124.85,124.93,30880.0,117.536,117.696,117.5266,117.6019,30880.0
2017-03-01 12:40:00,124.94,124.95,124.78,124.78,19844.0,117.6113,117.6207,117.4607,117.4607,19844.0
2017-03-01 12:50:00,124.8,124.82,124.69,124.75,29754.0,117.4795,117.4983,117.3759,117.4324,29754.0
2017-03-01 13:00:00,124.75,124.77,124.65,124.65,31543.0,117.4324,117.4513,117.3383,117.3383,31543.0
2017-03-01 13:10:00,124.65,124.69,124.58,124.59,23471.0,117.3383,117.3759,117.2724,117.2818,23471.0
2017-03-01 13:20:00,124.57,124.64,124.51,124.51,23869.0,117.263,117.3289,117.2065,117.2065,23869.0
2017-03-01 13:30:00,124.53,124.58,124.41,124.49,38893.0,117.2253,117.2724,117.1124,117.1877,38893.0
2017-03-01 13:40:00,124.47,124.53,124.3,124.44,64569.0,117.1688,117.2253,117.0088,117.1406,64569.0
2017-03-01 13:50:00,124.45,124.52,124.38,124.4,33880.0,117.15,117.2159,117.0841,117.103,33880.0
2017-03-01 14:00:00,124.4,124.41,124.25,124.26,53373.0,117.103,117.1124,116.9618,116.9712,53373.0
2017-03-01 14:10:00,124.26,124.49,124.18,124.41,36063.0,116.9712,117.1877,116.8959,117.1124,36063.0
2017-03-01 14:20:00,124.41,124.59,124.34,124.59,35816.0,117.1124,117.2818,117.0465,117.2818,35816.0
2017-03-01 14:30:00,124.6,124.61,124.32,124.39,39453.0,117.2912,117.3006,117.0276,117.0935,39453.0
2017-03-01 14:40:00,124.39,124.59,124.32,124.49,47362.0,117.0935,117.2818,117.0276,117.1877,47362.0
2017-03-01 14:50:00,124.49,124.7,124.46,124.67,35189.0,117.1877,117.3854,117.1594,117.3571,35189.0
2017-03-01 15:00:00,124.67,124.75,124.54,124.58,64624.0,117.3571,117.4324,117.2347,117.2724,64624.0
2017-03-01 15:10:00,124.58,124.73,124.58,124.7,36776.0,117.2724,117.4136,117.2724,117.3854,36776.0
2017-03-01 15:20:00,124.7,124.76,124.65,124.69,37137.0,117.3854,117.4418,117.3383,117.3759,37137.0
2017-03-01 15:30:00,124.7,124.72,124.54,124.67,54598.0,117.3854,117.4042,117.2347,117.3571,54598.0
2017-03-01 15:40:00,124.67,124.68,124.52,124.62,72400.0,117.3571,117.3665,117.2159,117.31,72400.0
2017-03-01 15:50:00,124.65,124.74,124.41,124.53,169193.0,117.3383,117.423,117.1124,117.2253,169193.0
2017-03-02 09:30:00,123.94,124.29,123.86,124.14,79189.0,116.6699,116.9994,116.5946,116.8582,79189.0
2017-03-02 09:40:00,124.13,124.16,123.95,124.09,38395.0,116.8488,116.877,116.6793,116.8111,38395.0
2017-03-02 09:50:00,124.09,124.14,123.91,124.13,40118.0,116.8111,116.8582,116.6417,116.8488,40118.0
2017-03-02 10:00:00,124.15,124.54,124.09,124.49,41333.0,116.8676,117.2347,116.8111,117.1877,41333.0
2017-03-02 10:10:00,124.49,124.62,124.38,124.62,25461.0,117.1877,117.31,117.0841,117.31,25461.0
2017-03-02 10:20:00,124.6,124.75,124.37,124.69,28670.0,117.2912,117.4324,117.0747,117.3759,28670.0
2017-03-02 10:30:00,124.7,124.73,124.54,124.58,24925.0,117.3854,117.4136,117.2347,117.2724,24925.0
2017-03-02 10:40:00,124.59,124.66,124.55,124.66,21663.0,117.2818,117.3477,117.2442,117.3477,21663.0
2017-03-02 10:50:00,124.68,124.77,124.57,124.6,19120.0,117.3665,117.4513,117.263,117.2912,19120.0
2017-03-02 11:00:00,124.58,124.68,124.47,124.51,25394.0,117.2724,117.3665,117.1688,117.2065,25394.0
2017-03-02 11:10:00,124.53,124.55,124.36,124.4,17702.0,117.2253,117.2442,117.0653,117.103,17702.0
2017-03-02 11:20:00,124.41,124.53,124.39,124.43,21743.0,117.1124,117.2253,117.0935,117.1312,21743.0
2017-03-02 11:30:00,124.43,124.45,124.31,124.32,14305.0,117.1312,117.15,117.0182,117.0276,14305.0
2017-03-02 11:40:00,124.34,124.54,124.33,124.45,40607.0,117.0465,117.2347,117.0371,117.15,40607.0
2017-03-02 11:50:00,124.45,124.63,124.44,124.63,12384.0,117.15,117.3195,117.1406,117.3195,12384.0
2017-03-02 12:00:00,124.63,124.7,124.57,124.7,11900.0,117.3195,117.3854,117.263,117.3854,11900.0
2017-03-02 12:10:00,124.7,124.7,124.61,124.63,11500.0,117.3854,117.3854,117.3006,117.3195,11500.0
2017-03-02 12:20:00,124.63,124.63,124.48,124.53,12378.0,117.3195,117.3195,117.1783,117.2253,12378.0
2017-03-02 12:30:00,124.52,124.58,124.47,124.5,11893.0,117.2159,117.2724,117.1688,117.1971,11893.0
2017-03-02 12:40:00,124.51,124.53,124.42,124.47,14676.0,117.2065,117.2253,117.1218,117.1688,14676.0
2017-03-02 12:50:00,124.46,124.57,124.45,124.56,17930.0,117.1594,117.263,117.15,117.2536,17930.0
2017-03-02 13:00:00,124.53,124.59,124.47,124.48,12882.0,117.2253,117.2818,117.1688,117.1783,12882.0
2017-03-02 13:10:00,124.49,124.59,124.48,124.58,31531.0,117.1877,117.2818,117.1783,117.2724,31531.0
2017-03-02 13:20:00,124.55,124.77,124.52,124.75,47641.0,117.2442,117.4513,117.2159,117.4324,47641.0
2017-03-02 13:30:00,124.72,124.82,124.71,124.78,14579.0,117.4042,117.4983,117.3948,117.4607,14579.0
2017-03-02 13:40:00,124.79,124.85,124.75,124.84,14639.0,117.4701,117.5266,117.4324,117.5171,14639.0
2017-03-02 13:50:00,124.84,124.89,124.79,124.89,12906.0,117.5171,117.5642,117.4701,117.5642,12906.0
2017-03-02 14:00:00,124.89,125.11,124.89,125.02,38428.0,117.5642,117.7713,117.5642,117.6866,38428.0
2017-03-02 14:10:00,125.01,125.12,125.0,125.1,14959.0,117.6772,117.7807,117.6678,117.7619,14959.0
2017-03-02 14:20:00,125.09,125.26,125.08,125.25,27085.0,117.7525,117.9125,117.7431,117.9031,27085.0
2017-03-02 14:30:00,125.26,125.36,125.25,125.34,17406.0,117.9125,118.0066,117.9031,117.9878,17406.0
2017-03-02 14:40:00,125.36,125.42,125.28,125.41,15370.0,118.0066,118.0631,117.9313,118.0537,15370.0
2017-03-02 14:50:00,125.39,125.41,125.27,125.34,15546.0,118.0349,118.0537,117.9219,117.9878,15546.0
2017-03-02 15:00:00,125.35,125.37,125.22,125.29,34781.0,117.9972,118.0161,117.8749,117.9407,34781.0
2017-03-02 15:10:00,125.27,125.3,125.11,125.2,36869.0,117.9219,117.9502,117.7713,117.856,36869.0
2017-03-02 15:20:00,125.21,125.29,125.18,125.28,27641.0,117.8654,117.9407,117.8372,117.9313,27641.0
2017-03-02 15:30:00,125.28,125.32,125.17,125.21,43153.0,117.9313,117.969,117.8278,117.8654,43153.0
2017-03-02 15:40:00,125.22,125.26,124.99,125.04,97484.0,117.8749,117.9125,117.6583,117.7054,97484.0
2017-03-02 15:50:00,125.04,125.27,125.04,125.17,158869.0,117.7054,117.9219,117.7054,117.8278,158869.0
2017-03-03 09:30:00,125.38,125.47,124.71,125.33,29382.0,118.0255,118.1102,117.3948,117.9784,29382.0
2017-03-03 09:40:00,125.26,125.28,124.92,124.95,17051.0,117.9125,117.9313,117.5925,117.6207,17051.0
2017-03-03 09:50:00,124.98,125.07,124.91,125.0,17075.0,117.6489,117.7337,117.583,117.6678,17075.0
2017-03-03 10:00:00,124.97,125.4,124.9,125.4,33953.0,117.6395,118.0443,117.5736,118.0443,33953.0
2017-03-03 10:10:00,125.42,125.78,125.34,125.5,36575.0,118.0631,118.402,117.9878,118.1384,36575.0
2017-03-03 10:20:00,125.5,125.52,125.34,125.47,32072.0,118.1384,118.1573,117.9878,118.1102,32072.0
2017-03-03 10:30:00,125.48,125.63,125.47,125.63,22298.0,118.1196,118.2608,118.1102,118.2608,22298.0
2017-03-03 10:40:00,125.63,125.88,125.61,125.82,39023.0,118.2608,118.4961,118.242,118.4397,39023.0
2017-03-03 10:50:00,125.81,125.83,125.55,125.55,26468.0,118.4302,118.4491,118.1855,118.1855,26468.0
2017-03-03 11:00:00,125.52,125.57,125.4,125.55,19450.0,118.1573,118.2043,118.0443,118.1855,19450.0
2017-03-03 11:10:00,125.54,125.62,125.54,125.59,12817.0,118.1761,118.2514,118.1761,118.2232,12817.0
2017-03-03 11:20:00,125.59,125.61,125.33,125.33,22090.0,118.2232,118.242,117.9784,117.9784,22090.0
2017-03-03 11:30:00,125.35,125.53,125.34,125.52,22027.0,117.9972,118.1667,117.9878,118.1573,22027.0
2017-03-03 11:40:00,125.52,125.52,125.37,125.46,6099.0,118.1573,118.1573,118.0161,118.1008,6099.0
2017-03-03 11:50:00,125.42,125.47,125.37,125.45,11250.0,118.0631,118.1102,118.0161,118.0914,11250.0
2017-03-03 12:00:00,125.43,125.55,125.39,125.55,13260.0,118.0725,118.1855,118.0349,118.1855,13260.0
2017-03-03 12:10:00,125.54,125.6,125.45,125.54,14465.0,118.1761,118.2326,118.0914,118.1761,14465.0
2017-03-03 12:20:00,125.54,125.67,125.51,125.67,31746.0,118.1761,118.2985,118.1478,118.2985,31746.0
2017-03-03 12:30:00,125.66,125.85,125.62,125.83,24434.0,118.289,118.4679,118.2514,118.4491,24434.0
2017-03-03 12:40:00,125.81,125.85,125.77,125.81,17101.0,118.4302,118.4679,118.3926,118.4302,17101.0
2017-03-03 12:50:00,125.79,125.81,125.76,125.77,8396.0,118.4114,118.4302,118.3832,118.3926,8396.0
2017-03-03 13:00:00,125.78,125.99,125.52,125.93,55357.0,118.402,118.5997,118.1573,118.5432,55357.0
2017-03-03 13:10:00,125.91,125.99,125.73,125.81,24429.0,118.5244,118.5997,118.3549,118.4302,24429.0
2017-03-03 13:20:00,125.78,125.87,125.7,125.72,17057.0,118.402,118.4867,118.3267,118.3455,17057.0
2017-03-03 13:30:00,125.7,125.77,125.65,125.71,15164.0,118.3267,118.3926,118.2796,118.3361,15164.0
2017-03-03 13:40:00,125.7,125.95,125.69,125.95,18572.0,118.3267,118.562,118.3173,118.562,18572.0
2017-03-03 13:50:00,125.92,126.0,125.91,125.95,18563.0,118.5338,118.6091,118.5244,118.562,18563.0
2017-03-03 14:00:00,125.96,126.13,125.96,126.05,23046.0,118.5714,118.7315,118.5714,118.6562,23046.0
2017-03-03 14:10:00,126.05,126.09,125.89,125.89,23368.0,118.6562,118.6938,118.5056,118.5056,23368.0
2017-03-03 14:20:00,125.88,125.9,125.82,125.86,23146.0,118.4961,118.515,118.4397,118.4773,23146.0
2017-03-03 14:30:00,125.85,125.99,125.85,125.99,21586.0,118.4679,118.5997,118.4679,118.5997,21586.0
2017-03-03 14:40:00,125.99,126.07,125.94,126.05,15200.0,118.5997,118.675,118.5526,118.6562,15200.0
2017-03-03 14:50:00,126.06,126.22,126.04,126.2,27694.0,118.6656,118.8162,118.6468,118.7974,27694.0
2017-03-03 15:00:00,126.19,126.32,126.14,126.27,42551.0,118.788,118.9103,118.7409,118.8633,42551.0
2017-03-03 15:10:00,126.28,126.46,126.27,126.46,44393.0,118.8727,119.0421,118.8633,119.0421,44393.0
2017-03-03 15:20:00,126.46,126.57,126.44,126.55,44290.0,119.0421,119.1457,119.0233,119.1268,44290.0
2017-03-03 15:30:00,126.56,126.56,126.38,126.44,48621.0,119.1363,119.1363,118.9668,119.0233,48621.0
2017-03-03 15:40:00,126.44,126.47,126.21,126.28,58612.0,119.0233,119.0515,118.8068,118.8727,58612.0
2017-03-03 15:50:00,126.29,126.67,126.27,126.46,168178.0,118.8821,119.2398,118.8633,119.0421,168178.0
2017-03-06 09:30:00,125.74,126.26,125.43,125.8,36363.0,118.3644,118.8538,118.0725,118.4208,36363.0
2017-03-06 09:40:00,125.75,125.78,125.44,125.58,18196.0,118.3738,118.402,118.0819,118.2137,18196.0
2017-03-06 09:50:00,125.6,125.76,125.52,125.69,20747.0,118.2326,118.3832,118.1573,118.3173,20747.0
2017-03-06 10:00:00,125.73,125.89,125.72,125.84,29208.0,118.3549,118.5056,118.3455,118.4585,29208.0
2017-03-06 10:10:00,125.83,126.0,125.76,125.84,25641.0,118.4491,118.6091,118.3832,118.4585,25641.0
2017-03-06 10:20:00,125.84,125.87,125.71,125.79,14343.0,118.4585,118.4867,118.3361,118.4114,14343.0
2017-03-06 10:30:00,125.75,125.96,125.71,125.96,13837.0,118.3738,118.5714,118.3361,118.5714,13837.0
2017-03-06 10:40:00,125.92,126.07,125.92,126.05,16503.0,118.5338,118.675,118.5338,118.6562,16503.0
2017-03-06 10:50:00,126.0,126.03,125.92,125.94,24784.0,118.6091,118.6373,118.5338,118.5526,24784.0
2017-03-06 11:00:00,125.94,126.05,125.81,126.05,22937.0,118.5526,118.6562,118.4302,118.6562,22937.0
2017-03-06 11:10:00,126.05,126.17,125.98,126.11,22255.0,118.6562,118.7691,118.5903,118.7126,22255.0
2017-03-06 11:20:00,126.13,126.15,126.02,126.03,17431.0,118.7315,118.7503,118.6279,118.6373,17431.0
2017-03-06 11:30:00,126.03,126.03,125.96,125.97,17670.0,118.6373,118.6373,118.5714,118.5809,17670.0
2017-03-06 11:40:00,125.97,126.01,125.86,125.89,18051.0,118.5809,118.6185,118.4773,118.5056,18051.0
2017-03-06 11:50:00,125.9,125.98,125.9,125.96,12650.0,118.515,118.5903,118.515,118.5714,12650.0
2017-03-06 12:00:00,125.95,126.03,125.93,126.02,15855.0,118.562,118.6373,118.5432,118.6279,15855.0
2017-03-06 12:10:00,126.02,126.05,126.0,126.04,7053.0,118.6279,118.6562,118.6091,118.6468,7053.0
2017-03-06 12:20:00,126.05,126.2,126.05,126.15,10606.0,118.6562,118.7974,118.6562,118.7503,10606.0
2017-03-06 12:30:00,126.14,126.19,126.11,126.11,8291.0,118.7409,118.788,118.7126,118.7126,8291.0
2017-03-06 12:40:00,126.11,126.21,126.11,126.18,7952.0,118.7126,118.8068,118.7126,118.7785,7952.0
2017-03-06 12:50:00,126.2,126.29,126.17,126.22,23647.0,118.7974,118.8821,118.7691,118.8162,23647.0
2017-03-06 13:00:00,126.23,126.26,126.16,126.18,12774.0,118.8256,118.8538,118.7597,118.7785,12774.0
2017-03-06 13:10:00,126.21,126.32,126.21,126.32,14777.0,118.8068,118.9103,118.8068,118.9103,14777.0
2017-03-06 13:20:00,126.31,126.33,126.26,126.33,14814.0,118.9009,118.9197,118.8538,118.9197,14814.0
2017-03-06 13:30:00,126.32,126.42,126.29,126.38,13019.0,118.9103,119.0045,118.8821,118.9668,13019.0
2017-03-06 13:40:00,126.37,126.43,126.34,126.4,16955.0,118.9574,119.0139,118.9292,118.9856,16955.0
2017-03-06 13:50:00,126.42,126.46,126.39,126.45,10984.0,119.0045,119.0421,118.9762,119.0327,10984.0
2017-03-06 14:00:00,126.46,126.46,126.38,126.42,15012.0,119.0421,119.0421,118.9668,119.0045,15012.0
2017-03-06 14:10:00,126.42,126.49,126.41,126.48,14104.0,119.0045,119.0704,118.9951,119.0609,14104.0
2017-03-06 14:20:00,126.48,126.55,126.46,126.55,17358.0,119.0609,119.1268,119.0421,119.1268,17358.0
2017-03-06 14:30:00,126.53,126.55,126.48,126.5,10220.0,119.108,119.1268,119.0609,119.0798,10220.0
2017-03-06 14:40:00,126.49,126.54,126.45,126.53,10097.0,119.0704,119.1174,119.0327,119.108,10097.0
2017-03-06 14:50:00,126.53,126.55,126.45,126.49,14863.0,119.108,119.1268,119.0327,119.0704,14863.0
2017-03-06 15:00:00,126.47,126.49,126.41,126.42,10402.0,119.0515,119.0704,118.9951,119.0045,10402.0
2017-03-06 15:10:00,126.43,126.53,126.39,126.52,22932.0,119.0139,119.108,118.9762,119.0986,22932.0
2017-03-06 15:20:00,126.52,126.52,126.39,126.4,20712.0,119.0986,119.0986,118.9762,118.9856,20712.0
2017-03-06 15:30:00,126.4,126.41,126.35,126.39,25421.0,118.9856,118.9951,118.9386,118.9762,25421.0
2017-03-06 15:40:00,126.39,126.39,126.31,126.34,39183.0,118.9762,118.9762,118.9009,118.9292,39183.0
2017-03-06 15:50:00,126.33,126.34,126.07,126.1,89344.0,118.9197,118.9292,118.675,118.7032,89344.0
2017-03-07 09:30:00,126.44,126.44,125.79,126.21,27229.0,119.0233,119.0233,118.4114,118.8068,27229.0
2017-03-07 09:40:00,126.07,126.21,125.76,125.8,21469.0,118.675,118.8068,118.3832,118.4208,21469.0
2017-03-07 09:50:00,125.77,125.79,125.54,125.7,27298.0,118.3926,118.4114,118.1761,118.3267,27298.0
2017-03-07 10:00:00,125.72,126.01,125.67,125.94,17241.0,118.3455,118.6185,118.2985,118.5526,17241.0
2017-03-07 10:10:00,125.94,126.17,125.91,126.12,18814.0,118.5526,118.7691,118.5244,118.7221,18814.0
2017-03-07 10:20:00,126.13,126.33,126.13,126.31,7878.0,118.7315,118.9197,118.7315,118.9009,7878.0
2017-03-07 10:30:00,126.3,126.49,126.28,126.46,14678.0,118.8915,119.0704,118.8727,119.0421,14678.0
2017-03-07 10:40:00,126.46,126.48,126.4,126.4,11101.0,119.0421,119.0609,118.9856,118.9856,11101.0
2017-03-07 10:50:00,126.4,126.46,126.29,126.29,23493.0,118.9856,119.0421,118.8821,118.8821,23493.0
2017-03-07 11:00:00,126.28,126.35,126.15,126.17,15649.0,118.8727,118.9386,118.7503,118.7691,15649.0
2017-03-07 11:10:00,126.17,126.17,126.06,126.1,20313.0,118.7691,118.7691,118.6656,118.7032,20313.0
2017-03-07 11:20:00,126.11,126.11,125.83,125.84,13685.0,118.7126,118.7126,118.4491,118.4585,13685.0
2017-03-07 11:30:00,125.85,125.86,125.73,125.77,14338.0,118.4679,118.4773,118.3549,118.3926,14338.0
2017-03-07 11:40:00,125.77,125.82,125.75,125.79,18747.0,118.3926,118.4397,118.3738,118.4114,18747.0
2017-03-07 11:50:00,125.8,125.8,125.66,125.66,20803.0,118.4208,118.4208,118.289,118.289,20803.0
2017-03-07 12:00:00,125.66,125.66,125.46,125.57,10148.0,118.289,118.289,118.1008,118.2043,10148.0
2017-03-07 12:10:00,125.58,125.64,125.53,125.61,13240.0,118.2137,118.2702,118.1667,118.242,13240.0
2017-03-07 12:20:00,125.6,125.69,125.54,125.56,11648.0,118.2326,118.3173,118.1761,118.1949,11648.0
2017-03-07 12:30:00,125.52,125.57,125.48,125.56,10809.0,118.1573,118.2043,118.1196,118.1949,10809.0
2017-03-07 12:40:00,125.6,125.63,125.57,125.6,8430.0,118.2326,118.2608,118.2043,118.2326,8430.0
2017-03-07 12:50:00,125.62,125.68,125.62,125.68,6583.0,118.2514,118.3079,118.2514,118.3079,6583.0
2017-03-07 13:00:00,125.69,125.82,125.67,125.78,12384.0,118.3173,118.4397,118.2985,118.402,12384.0
2017-03-07 13:10:00,125.77,125.83,125.75,125.8,7900.0,118.3926,118.4491,118.3738,118.4208,7900.0
2017-03-07 13:20:00,125.8,125.85,125.79,125.83,6789.0,118.4208,118.4679,118.4114,118.4491,6789.0
2017-03-07 13:30:00,125.84,125.84,125.63,125.66,16661.0,118.4585,118.4585,118.2608,118.289,16661.0
2017-03-07 13:40:00,125.65,125.83,125.62,125.71,14303.0,118.2796,118.4491,118.2514,118.3361,14303.0
2017-03-07 13:50:00,125.71,125.71,125.62,125.63,4500.0,118.3361,118.3361,118.2514,118.2608,4500.0
2017-03-07 14:00:00,125.64,125.71,125.6,125.6,11551.0,118.2702,118.3361,118.2326,118.2326,11551.0
2017-03-07 14:10:00,125.6,125.62,125.55,125.58,11944.0,118.2326,118.2514,118.1855,118.2137,11944.0
2017-03-07 14:20:00,125.6,125.6,125.51,125.58,12659.0,118.2326,118.2326,118.1478,118.2137,12659.0
2017-03-07 14:30:00,125.57,125.64,125.55,125.62,14020.0,118.2043,118.2702,118.1855,118.2514,14020.0
2017-03-07 14:40:00,125.61,125.81,125.59,125.81,13230.0,118.242,118.4302,118.2232,118.4302,13230.0
2017-03-07 14:50:00,125.81,125.93,125.77,125.82,13649.0,118.4302,118.5432,118.3926,118.4397,13649.0
2017-03-07 15:00:00,125.82,125.86,125.78,125.8,11194.0,118.4397,118.4773,118.402,118.4208,11194.0
2017-03-07 15:10:00,125.81,125.88,125.8,125.84,14896.0,118.4302,118.4961,118.4208,118.4585,14896.0
2017-03-07 15:20:00,125.83,125.92,125.8,125.82,23769.0,118.4491,118.5338,118.4208,118.4397,23769.0
2017-03-07 15:30:00,125.82,125.82,125.52,125.52,20916.0,118.4397,118.4397,118.1573,118.1573,20916.0
2017-03-07 15:40:00,125.52,125.53,125.29,125.37,47844.0,118.1573,118.1667,117.9407,118.0161,47844.0
2017-03-07 15:50:00,125.39,125.43,125.29,125.4,128844.0,118.0349,118.0725,117.9407,118.0443,128844.0
2017-03-08 09:30:00,125.05,125.3,125.02,125.11,34579.0,117.7148,117.9502,117.6866,117.7713,34579.0
2017-03-08 09:40:00,125.1,125.33,124.96,125.23,50357.0,117.7619,117.9784,117.6301,117.8843,50357.0
2017-03-08 09:50:00,125.27,125.27,125.11,125.16,22010.0,117.9219,117.9219,117.7713,117.8184,22010.0
2017-03-08 10:00:00,125.14,125.26,125.1,125.2,27402.0,117.7995,117.9125,117.7619,117.856,27402.0
2017-03-08 10:10:00,125.15,125.27,125.11,125.21,21509.0,117.809,117.9219,117.7713,117.8654,21509.0
2017-03-08 10:20:00,125.19,125.33,125.16,125.33,24277.0,117.8466,117.9784,117.8184,117.9784,24277.0
2017-03-08 10:30:00,125.34,125.38,125.27,125.35,14700.0,117.9878,118.0255,117.9219,117.9972,14700.0
2017-03-08 10:40:00,125.36,125.43,125.28,125.34,17086.0,118.0066,118.0725,117.9313,117.9878,17086.0
2017-03-08 10:50:00,125.34,125.39,125.27,125.34,22013.0,117.9878,118.0349,117.9219,117.9878,22013.0
2017-03-08 11:00:00,125.32,125.45,125.29,125.3,23055.0,117.969,118.0914,117.9407,117.9502,23055.0
2017-03-08 11:10:00,125.29,125.35,125.26,125.3,15674.0,117.9407,117.9972,117.9125,117.9502,15674.0
2017-03-08 11:20:00,125.3,125.31,125.19,125.19,15212.0,117.9502,117.9596,117.8466,117.8466,15212.0
2017-03-08 11:30:00,125.22,125.22,125.05,125.16,34751.0,117.8749,117.8749,117.7148,117.8184,34751.0
2017-03-08 11:40:00,125.13,125.14,124.85,124.96,28001.0,117.7901,117.7995,117.5266,117.6301,28001.0
2017-03-08 11:50:00,124.95,125.11,124.93,125.06,16074.0,117.6207,117.7713,117.6019,117.7242,16074.0
2017-03-08 12:00:00,125.07,125.21,125.01,125.12,14470.0,117.7337,117.8654,117.6772,117.7807,14470.0
2017-03-08 12:10:00,125.12,125.18,125.04,125.11,17452.0,117.7807,117.8372,117.7054,117.7713,17452.0
2017-03-08 12:20:00,125.1,125.14,125.03,125.03,6381.0,117.7619,117.7995,117.696,117.696,6381.0
2017-03-08 12:30:00,125.05,125.15,125.02,125.11,10770.0,117.7148,117.809,117.6866,117.7713,10770.0
2017-03-08 12:40:00,125.12,125.16,125.0,125.0,10699.0,117.7807,117.8184,117.6678,117.6678,10699.0
2017-03-08 12:50:00,125.02,125.1,124.96,125.05,80949.0,117.6866,117.7619,117.6301,117.7148,80949.0
2017-03-08 13:00:00,125.07,125.35,125.03,125.23,24275.0,117.7337,117.9972,117.696,117.8843,24275.0
2017-03-08 13:10:00,125.26,125.37,125.21,125.33,16947.0,117.9125,118.0161,117.8654,117.9784,16947.0
2017-03-08 13:20:00,125.34,125.38,125.19,125.29,21360.0,117.9878,118.0255,117.8466,117.9407,21360.0
2017-03-08 13:30:00,125.29,125.34,125.25,125.27,12273.0,117.9407,117.9878,117.9031,117.9219,12273.0
2017-03-08 13:40:00,125.25,125.4,125.23,125.4,16399.0,117.9031,118.0443,117.8843,118.0443,16399.0
2017-03-08 13:50:00,125.38,125.42,125.29,125.3,14307.0,118.0255,118.0631,117.9407,117.9502,14307.0
2017-03-08 14:00:00,125.32,125.43,125.27,125.31,20539.0,117.969,118.0725,117.9219,117.9596,20539.0
2017-03-08 14:10:00,125.32,125.4,125.27,125.32,23115.0,117.969,118.0443,117.9219,117.969,23115.0
2017-03-08 14:20:00,125.3,125.3,125.18,125.27,28709.0,117.9502,117.9502,117.8372,117.9219,28709.0
2017-03-08 14:30:00,125.25,125.31,125.18,125.26,11250.0,117.9031,117.9596,117.8372,117.9125,11250.0
2017-03-08 14:40:00,125.29,125.37,125.25,125.37,12553.0,117.9407,118.0161,117.9031,118.0161,12553.0
2017-03-08 14:50:00,125.38,125.48,125.36,125.4,23601.0,118.0255,118.1196,118.0066,118.0443,23601.0
2017-03-08 15:00:00,125.42,125.5,125.39,125.5,18925.0,118.0631,118.1384,118.0349,118.1384,18925.0
2017-03-08 15:10:00,125.49,125.51,125.38,125.43,19119.0,118.129,118.1478,118.0255,118.0725,19119.0
2017-03-08 15:20:00,125.43,125.5,125.38,125.48,18195.0,118.0725,118.1384,118.0255,118.1196,18195.0
2017-03-08 15:30:00,125.47,125.51,125.21,125.4,45825.0,118.1102,118.1478,117.8654,118.0443,45825.0
2017-03-08 15:40:00,125.4,125.5,125.24,125.48,62818.0,118.0443,118.1384,117.8937,118.1196,62818.0
2017-03-08 15:50:00,125.49,125.65,125.37,125.61,242406.0,118.129,118.2796,118.0161,118.242,242406.0
2017-03-09 09:30:00,125.93,126.0,125.29,125.29,24222.0,118.5432,118.6091,117.9407,117.9407,24222.0
2017-03-09 09:40:00,125.3,125.64,125.29,125.42,32644.0,117.9502,118.2702,117.9407,118.0631,32644.0
2017-03-09 09:50:00,125.46,125.63,125.14,125.48,40678.0,118.1008,118.2608,117.7995,118.1196,40678.0
2017-03-09 10:00:00,125.42,125.45,125.23,125.41,8022.0,118.0631,118.0914,117.8843,118.0537,8022.0
2017-03-09 10:10:00,125.4,125.53,125.32,125.44,10686.0,118.0443,118.1667,117.969,118.0819,10686.0
2017-03-09 10:20:00,125.43,125.43,125.24,125.27,9836.0,118.0725,118.0725,117.8937,117.9219,9836.0
2017-03-09 10:30:00,125.3,125.5,125.24,125.33,24600.0,117.9502,118.1384,117.8937,117.9784,24600.0
2017-03-09 10:40:00,125.32,125.52,125.31,125.42,16299.0,117.969,118.1573,117.9596,118.0631,16299.0
2017-03-09 10:50:00,125.43,125.47,125.38,125.38,28659.0,118.0725,118.1102,118.0255,118.0255,28659.0
2017-03-09 11:00:00,125.39,125.4,125.29,125.33,15821.0,118.0349,118.0443,117.9407,117.9784,15821.0
2017-03-09 11:10:00,125.31,125.34,125.26,125.32,16870.0,117.9596,117.9878,117.9125,117.969,16870.0
2017-03-09 11:20:00,125.31,125.36,125.23,125.34,8811.0,117.9596,118.0066,117.8843,117.9878,8811.0
2017-03-09 11:30:00,125.36,125.36,125.18,125.25,29000.0,118.0066,118.0066,117.8372,117.9031,29000.0
2017-03-09 11:40:00,125.23,125.28,125.18,125.24,11467.0,117.8843,117.9313,117.8372,117.8937,11467.0
2017-03-09 11:50:00,125.24,125.3,125.13,125.16,11039.0,117.8937,117.9502,117.7901,117.8184,11039.0
2017-03-09 12:00:00,125.16,125.25,125.14,125.16,10029.0,117.8184,117.9031,117.7995,117.8184,10029.0
2017-03-09 12:10:00,125.15,125.15,124.96,125.01,11717.0,117.809,117.809,117.6301,117.6772,11717.0
2017-03-09 12:20:00,125.01,125.01,124.84,124.85,6138.0,117.6772,117.6772,117.5171,117.5266,6138.0
2017-03-09 12:30:00,124.89,124.95,124.76,124.78,21787.0,117.5642,117.6207,117.4418,117.4607,21787.0
2017-03-09 12:40:00,124.8,124.83,124.73,124.78,39688.0,117.4795,117.5077,117.4136,117.4607,39688.0
2017-03-09 12:50:00,124.76,124.76,124.68,124.72,10632.0,117.4418,117.4418,117.3665,117.4042,10632.0
2017-03-09 13:00:00,124.7,124.82,124.7,124.75,17481.0,117.3854,117.4983,117.3854,117.4324,17481.0
2017-03-09 13:10:00,124.76,124.81,124.72,124.78,58877.0,117.4418,117.4889,117.4042,117.4607,58877.0
2017-03-09 13:20:00,124.78,124.84,124.76,124.8,11627.0,117.4607,117.5171,117.4418,117.4795,11627.0
2017-03-09 13:30:00,124.79,124.79,124.6,124.71,10974.0,117.4701,117.4701,117.2912,117.3948,10974.0
2017-03-09 13:40:00,124.73,124.79,124.69,124.69,25218.0,117.4136,117.4701,117.3759,117.3759,25218.0
2017-03-09 13:50:00,124.73,124.8,124.71,124.76,11865.0,117.4136,117.4795,117.3948,117.4418,11865.0
2017-03-09 14:00:00,124.76,124.76,124.51,124.58,19235.0,117.4418,117.4418,117.2065,117.2724,19235.0
2017-03-09 14:10:00,124.56,124.59,124.27,124.39,14492.0,117.2536,117.2818,116.9806,117.0935,14492.0
2017-03-09 14:20:00,124.39,124.5,124.35,124.42,16931.0,117.0935,117.1971,117.0559,117.1218,16931.0
2017-03-09 14:30:00,124.43,124.46,124.4,124.42,13854.0,117.1312,117.1594,117.103,117.1218,13854.0
2017-03-09 14:40:00,124.41,124.48,124.38,124.44,23016.0,117.1124,117.1783,117.0841,117.1406,23016.0
2017-03-09 14:50:00,124.43,124.49,124.36,124.46,22241.0,117.1312,117.1877,117.0653,117.1594,22241.0
2017-03-09 15:00:00,124.49,124.63,124.48,124.59,43037.0,117.1877,117.3195,117.1783,117.2818,43037.0
2017-03-09 15:10:00,124.59,124.84,124.58,124.84,24834.0,117.2818,117.5171,117.2724,117.5171,24834.0
2017-03-09 15:20:00,124.81,124.89,124.75,124.82,24000.0,117.4889,117.5642,117.4324,117.4983,24000.0
2017-03-09 15:30:00,124.84,124.96,124.74,124.78,42610.0,117.5171,117.6301,117.423,117.4607,42610.0
2017-03-09 15:40:00,124.77,124.9,124.73,124.78,41404.0,117.4513,117.5736,117.4136,117.4607,41404.0
2017-03-09 15:50:00,124.78,124.87,124.68,124.76,153783.0,117.4607,117.5454,117.3665,117.4418,153783.0
2017-03-10 09:30:00,125.69,125.69,125.02,125.52,31793.0,118.3173,118.3173,117.6866,118.1573,31793.0
2017-03-10 09:40:00,125.41,125.48,125.1,125.16,23020.0,118.0537,118.1196,117.7619,117.8184,23020.0
2017-03-10 09:50:00,125.15,125.47,125.09,125.4,27753.0,117.809,118.1102,117.7525,118.0443,27753.0
2017-03-10 10:00:00,125.4,125.44,125.15,125.27,19330.0,118.0443,118.0819,117.809,117.9219,19330.0
2017-03-10 10:10:00,125.21,125.32,125.16,125.25,15566.0,117.8654,117.969,117.8184,117.9031,15566.0
2017-03-10 10:20:00,125.24,125.32,125.11,125.28,81187.0,117.8937,117.969,117.7713,117.9313,81187.0
2017-03-10 10:30:00,125.25,125.36,125.18,125.23,18272.0,117.9031,118.0066,117.8372,117.8843,18272.0
2017-03-10 10:40:00,125.19,125.25,124.99,125.14,17045.0,117.8466,117.9031,117.6583,117.7995,17045.0
2017-03-10 10:50:00,125.14,125.31,125.14,125.25,34923.0,117.7995,117.9596,117.7995,117.9031,34923.0
2017-03-10 11:00:00,125.21,125.34,125.07,125.23,14952.0,117.8654,117.9878,117.7337,117.8843,14952.0
2017-03-10 11:10:00,125.22,125.23,125.09,125.18,12539.0,117.8749,117.8843,117.7525,117.8372,12539.0
2017-03-10 11:20:00,125.19,125.35,125.18,125.24,14158.0,117.8466,117.9972,117.8372,117.8937,14158.0
2017-03-10 11:30:00,125.26,125.32,125.18,125.31,16881.0,117.9125,117.969,117.8372,117.9596,16881.0
2017-03-10 11:40:00,125.3,125.3,125.16,125.19,15971.0,117.9502,117.9502,117.8184,117.8466,15971.0
2017-03-10 11:50:00,125.19,125.32,125.14,125.14,19908.0,117.8466,117.969,117.7995,117.7995,19908.0
2017-03-10 12:00:00,125.15,125.21,125.1,125.16,9988.0,117.809,117.8654,117.7619,117.8184,9988.0
2017-03-10 12:10:00,125.18,125.2,125.09,125.18,7574.0,117.8372,117.856,117.7525,117.8372,7574.0
2017-03-10 12:20:00,125.18,125.2,125.05,125.08,14664.0,117.8372,117.856,117.7148,117.7431,14664.0
2017-03-10 12:30:00,125.05,125.09,124.9,124.98,11629.0,117.7148,117.7525,117.5736,117.6489,11629.0
2017-03-10 12:40:00,124.98,125.0,124.94,124.97,7002.0,117.6489,117.6678,117.6113,117.6395,7002.0
2017-03-10 12:50:00,125.0,125.0,124.79,124.86,8805.0,117.6678,117.6678,117.4701,117.536,8805.0
2017-03-10 13:00:00,124.86,124.87,124.66,124.74,17473.0,117.536,117.5454,117.3477,117.423,17473.0
2017-03-10 13:10:00,124.76,124.8,124.71,124.76,5789.0,117.4418,117.4795,117.3948,117.4418,5789.0
2017-03-10 13:20:00,124.78,124.81,124.73,124.76,9578.0,117.4607,117.4889,117.4136,117.4418,9578.0
2017-03-10 13:30:00,124.75,124.81,124.69,124.78,14252.0,117.4324,117.4889,117.3759,117.4607,14252.0
2017-03-10 13:40:00,124.78,124.92,124.76,124.85,32302.0,117.4607,117.5925,117.4418,117.5266,32302.0
2017-03-10 13:50:00,124.85,124.94,124.8,124.87,25960.0,117.5266,117.6113,117.4795,117.5454,25960.0
2017-03-10 14:00:00,124.89,124.93,124.83,124.83,23294.0,117.5642,117.6019,117.5077,117.5077,23294.0
2017-03-10 14:10:00,124.83,124.9,124.79,124.81,33771.0,117.5077,117.5736,117.4701,117.4889,33771.0
2017-03-10 14:20:00,124.85,124.85,124.76,124.78,26038.0,117.5266,117.5266,117.4418,117.4607,26038.0
2017-03-10 14:30:00,124.78,124.86,124.74,124.83,15700.0,117.4607,117.536,117.423,117.5077,15700.0
2017-03-10 14:40:00,124.84,124.88,124.79,124.86,15338.0,117.5171,117.5548,117.4701,117.536,15338.0
2017-03-10 14:50:00,124.85,124.88,124.76,124.88,10331.0,117.5266,117.5548,117.4418,117.5548,10331.0
2017-03-10 15:00:00,124.88,124.91,124.87,124.88,14246.0,117.5548,117.583,117.5454,117.5548,14246.0
2017-03-10 15:10:00,124.89,124.9,124.78,124.79,34848.0,117.5642,117.5736,117.4607,117.4701,34848.0
2017-03-10 15:20:00,124.8,124.82,124.75,124.82,24228.0,117.4795,117.4983,117.4324,117.4983,24228.0
2017-03-10 15:30:00,124.82,124.98,124.81,124.88,34984.0,117.4983,117.6489,117.4889,117.5548,34984.0
2017-03-10 15:40:00,124.88,124.92,124.77,124.83,57115.0,117.5548,117.5925,117.4513,117.5077,57115.0
2017-03-10 15:50:00,124.83,124.95,124.78,124.94,170332.0,117.5077,117.6207,117.4607,117.6113,170332.0
2017-03-13 09:30:00,124.77,124.95,124.69,124.81,17180.0,117.4513,117.6207,117.3759,117.4889,17180.0
2017-03-13 09:40:00,124.81,125.0,124.81,124.89,45110.0,117.4889,117.6678,117.4889,117.5642,45110.0
2017-03-13 09:50:00,124.89,124.94,124.82,124.83,19889.0,117.5642,117.6113,117.4983,117.5077,19889.0
2017-03-13 10:00:00,124.86,124.95,124.73,124.86,36133.0,117.536,117.6207,117.4136,117.536,36133.0
2017-03-13 10:10:00,124.86,124.92,124.68,124.71,13823.0,117.536,117.5925,117.3665,117.3948,13823.0
2017-03-13 10:20:00,124.72,124.76,124.6,124.67,7159.0,117.4042,117.4418,117.2912,117.3571,7159.0
2017-03-13 10:30:00,124.66,124.79,124.63,124.77,20147.0,117.3477,117.4701,117.3195,117.4513,20147.0
2017-03-13 10:40:00,124.74,124.79,124.64,124.74,12639.0,117.423,117.4701,117.3289,117.423,12639.0
2017-03-13 10:50:00,124.75,124.8,124.66,124.73,9486.0,117.4324,117.4795,117.3477,117.4136,9486.0
2017-03-13 11:00:00,124.72,124.74,124.62,124.69,14889.0,117.4042,117.423,117.31,117.3759,14889.0
2017-03-13 11:10:00,124.69,124.7,124.61,124.63,12260.0,117.3759,117.3854,117.3006,117.3195,12260.0
2017-03-13 11:20:00,124.65,124.65,124.5,124.55,10373.0,117.3383,117.3383,117.1971,117.2442,10373.0
2017-03-13 11:30:00,124.54,124.54,124.46,124.48,9209.0,117.2347,117.2347,117.1594,117.1783,9209.0
2017-03-13 11:40:00,124.47,124.58,124.45,124.53,11864.0,117.1688,117.2724,117.15,117.2253,11864.0
2017-03-13 11:50:00,124.54,124.63,124.53,124.59,17766.0,117.2347,117.3195,117.2253,117.2818,17766.0
2017-03-13 12:00:00,124.6,124.64,124.59,124.6,17760.0,117.2912,117.3289,117.2818,117.2912,17760.0
2017-03-13 12:10:00,124.6,124.69,124.59,124.69,23347.0,117.2912,117.3759,117.2818,117.3759,23347.0
2017-03-13 12:20:00,124.69,124.83,124.61,124.66,83851.0,117.3759,117.5077,117.3006,117.3477,83851.0
2017-03-13 12:30:00,124.67,124.8,124.67,124.7,39654.0,117.3571,117.4795,117.3571,117.3854,39654.0
2017-03-13 12:40:00,124.68,124.71,124.61,124.68,17081.0,117.3665,117.3948,117.3006,117.3665,17081.0
2017-03-13 12:50:00,124.7,124.71,124.66,124.67,12103.0,117.3854,117.3948,117.3477,117.3571,12103.0
2017-03-13 13:00:00,124.66,124.71,124.64,124.7,25018.0,117.3477,117.3948,117.3289,117.3854,25018.0
2017-03-13 13:10:00,124.7,124.7,124.62,124.65,32534.0,117.3854,117.3854,117.31,117.3383,32534.0
2017-03-13 13:20:00,124.68,124.71,124.64,124.68,36338.0,117.3665,117.3948,117.3289,117.3665,36338.0
2017-03-13 13:30:00,124.68,124.71,124.62,124.64,14789.0,117.3665,117.3948,117.31,117.3289,14789.0
2017-03-13 13:40:00,124.64,124.7,124.64,124.69,17229.0,117.3289,117.3854,117.3289,117.3759,17229.0
2017-03-13 13:50:00,124.67,124.73,124.64,124.68,44159.0,117.3571,117.4136,117.3289,117.3665,44159.0
2017-03-13 14:00:00,124.69,124.76,124.66,124.71,69719.0,117.3759,117.4418,117.3477,117.3948,69719.0
2017-03-13 14:10:00,124.71,124.78,124.7,124.74,58739.0,117.3948,117.4607,117.3854,117.423,58739.0
2017-03-13 14:20:00,124.74,124.75,124.71,124.75,39246.0,117.423,117.4324,117.3948,117.4324,39246.0
2017-03-13 14:30:00,124.74,124.8,124.73,124.78,43073.0,117.423,117.4795,117.4136,117.4607,43073.0
2017-03-13 14:40:00,124.79,124.81,124.77,124.8,30473.0,117.4701,117.4889,117.4513,117.4795,30473.0
2017-03-13 14:50:00,124.8,124.91,124.8,124.86,21172.0,117.4795,117.583,117.4795,117.536,21172.0
2017-03-13 15:00:00,124.87,124.92,124.84,124.9,41147.0,117.5454,117.5925,117.5171,117.5736,41147.0
2017-03-13 15:10:00,124.9,124.92,124.83,124.83,23355.0,117.5736,117.5925,117.5077,117.5077,23355.0
2017-03-13 15:20:00,124.84,124.92,124.81,124.89,45417.0,117.5171,117.5925,117.4889,117.5642,45417.0
2017-03-13 15:30:00,124.9,124.97,124.85,124.95,86880.0,117.5736,117.6395,117.5266,117.6207,86880.0
2017-03-13 15:40:00,124.95,125.07,124.92,125.01,149918.0,117.6207,117.7337,117.5925,117.6772,149918.0
2017-03-13 15:50:00,125.01,125.08,124.84,124.91,368575.0,117.6772,117.7431,117.5171,117.583,368575.0
2017-03-14 09:30:00,124.88,125.03,124.46,124.59,28456.0,117.5548,117.696,117.1594,117.2818,28456.0
2017-03-14 09:40:00,124.56,124.63,124.21,124.34,26684.0,117.2536,117.3195,116.9241,117.0465,26684.0
2017-03-14 09:50:00,124.37,124.42,124.19,124.27,11057.0,117.0747,117.1218,116.9053,116.9806,11057.0
2017-03-14 10:00:00,124.26,124.46,124.17,124.35,13845.0,116.9712,117.1594,116.8864,117.0559,13845.0
2017-03-14 10:10:00,124.34,124.52,124.3,124.32,19356.0,117.0465,117.2159,117.0088,117.0276,19356.0
2017-03-14 10:20:00,124.3,124.49,124.27,124.39,11000.0,117.0088,117.1877,116.9806,117.0935,11000.0
2017-03-14 10:30:00,124.38,124.46,124.32,124.32,27033.0,117.0841,117.1594,117.0276,117.0276,27033.0
2017-03-14 10:40:00,124.3,124.37,124.26,124.34,14120.0,117.0088,117.0747,116.9712,117.0465,14120.0
2017-03-14 10:50:00,124.36,124.4,124.26,124.28,13249.0,117.0653,117.103,116.9712,116.99,13249.0
2017-03-14 11:00:00,124.27,124.31,124.07,124.07,16041.0,116.9806,117.0182,116.7923,116.7923,16041.0
2017-03-14 11:10:00,124.07,124.07,123.9,123.94,30060.0,116.7923,116.7923,116.6323,116.6699,30060.0
2017-03-14 11:20:00,123.94,124.03,123.85,123.92,17750.0,116.6699,116.7547,116.5852,116.6511,17750.0
2017-03-14 11:30:00,123.93,124.26,123.93,124.24,303202.0,116.6605,116.9712,116.6605,116.9523,303202.0
2017-03-14 11:40:00,124.24,124.28,124.05,124.12,44545.0,116.9523,116.99,116.7735,116.8394,44545.0
2017-03-14 11:50:00,124.13,124.31,124.09,124.31,13055.0,116.8488,117.0182,116.8111,117.0182,13055.0
2017-03-14 12:00:00,124.31,124.4,124.12,124.16,20998.0,117.0182,117.103,116.8394,116.877,20998.0
2017-03-14 12:10:00,124.11,124.16,123.99,124.0,8700.0,116.83,116.877,116.717,116.7264,8700.0
2017-03-14 12:20:00,124.02,124.12,123.98,124.12,4650.0,116.7452,116.8394,116.7076,116.8394,4650.0
2017-03-14 12:30:00,124.15,124.24,124.13,124.23,7211.0,116.8676,116.9523,116.8488,116.9429,7211.0
2017-03-14 12:40:00,124.23,124.31,124.22,124.28,5131.0,116.9429,117.0182,116.9335,116.99,5131.0
2017-03-14 12:50:00,124.3,124.31,124.24,124.28,10894.0,117.0088,117.0182,116.9523,116.99,10894.0
2017-03-14 13:00:00,124.3,124.34,124.2,124.25,27595.0,117.0088,117.0465,116.9147,116.9618,27595.0
2017-03-14 13:10:00,124.26,124.37,124.11,124.21,71959.0,116.9712,117.0747,116.83,116.9241,71959.0
2017-03-14 13:20:00,124.2,124.28,124.14,124.2,25399.0,116.9147,116.99,116.8582,116.9147,25399.0
2017-03-14 13:30:00,124.21,124.55,124.15,124.49,41543.0,116.9241,117.2442,116.8676,117.1877,41543.0
2017-03-14 13:40:00,124.5,124.54,124.37,124.48,38869.0,117.1971,117.2347,117.0747,117.1783,38869.0
2017-03-14 13:50:00,124.48,124.51,124.35,124.4,35165.0,117.1783,117.2065,117.0559,117.103,35165.0
2017-03-14 14:00:00,124.41,124.41,124.3,124.35,23597.0,117.1124,117.1124,117.0088,117.0559,23597.0
2017-03-14 14:10:00,124.38,124.4,124.24,124.3,16298.0,117.0841,117.103,116.9523,117.0088,16298.0
2017-03-14 14:20:00,124.31,124.37,124.31,124.31,14045.0,117.0182,117.0747,117.0182,117.0182,14045.0
2017-03-14 14:30:00,124.33,124.41,124.3,124.36,28931.0,117.0371,117.1124,117.0088,117.0653,28931.0
2017-03-14 14:40:00,124.35,124.41,124.34,124.38,20146.0,117.0559,117.1124,117.0465,117.0841,20146.0
2017-03-14 14:50:00,124.39,124.41,124.31,124.39,28383.0,117.0935,117.1124,117.0182,117.0935,28383.0
2017-03-14 15:00:00,124.38,124.44,124.36,124.4,56096.0,117.0841,117.1406,117.0653,117.103,56096.0
2017-03-14 15:10:00,124.42,124.47,124.38,124.45,51375.0,117.1218,117.1688,117.0841,117.15,51375.0
2017-03-14 15:20:00,124.46,124.53,124.42,124.5,72136.0,117.1594,117.2253,117.1218,117.1971,72136.0
2017-03-14 15:30:00,124.49,124.51,124.42,124.44,118614.0,117.1877,117.2065,117.1218,117.1406,118614.0
2017-03-14 15:40:00,124.45,124.45,124.3,124.31,52320.0,117.15,117.15,117.0088,117.0182,52320.0
2017-03-14 15:50:00,124.32,124.46,124.28,124.3,229169.0,117.0276,117.1594,116.99,117.0088,229169.0
2017-03-15 09:30:00,124.93,124.93,124.39,124.46,33595.0,117.6019,117.6019,117.0935,117.1594,33595.0
2017-03-15 09:40:00,124.41,124.53,124.37,124.47,12983.0,117.1124,117.2253,117.0747,117.1688,12983.0
2017-03-15 09:50:00,124.44,124.51,124.33,124.4,10350.0,117.1406,117.2065,117.0371,117.103,10350.0
2017-03-15 10:00:00,124.41,124.44,124.21,124.25,13175.0,117.1124,117.1406,116.9241,116.9618,13175.0
2017-03-15 10:10:00,124.24,124.32,124.18,124.22,21057.0,116.9523,117.0276,116.8959,116.9335,21057.0
2017-03-15 10:20:00,124.22,124.29,124.17,124.27,15861.0,116.9335,116.9994,116.8864,116.9806,15861.0
2017-03-15 10:30:00,124.29,124.38,124.21,124.33,32279.0,116.9994,117.0841,116.9241,117.0371,32279.0
2017-03-15 10:40:00,124.34,124.34,124.18,124.25,29208.0,117.0465,117.0465,116.8959,116.9618,29208.0
2017-03-15 10:50:00,124.26,124.27,124.18,124.24,16100.0,116.9712,116.9806,116.8959,116.9523,16100.0
2017-03-15 11:00:00,124.25,124.33,124.23,124.31,40833.0,116.9618,117.0371,116.9429,117.0182,40833.0
2017-03-15 11:10:00,124.31,124.37,124.28,124.35,26750.0,117.0182,117.0747,116.99,117.0559,26750.0
2017-03-15 11:20:00,124.35,124.36,124.31,124.35,16527.0,117.0559,117.0653,117.0182,117.0559,16527.0
2017-03-15 11:30:00,124.35,124.48,124.29,124.48,15640.0,117.0559,117.1783,116.9994,117.1783,15640.0
2017-03-15 11:40:00,124.49,124.51,124.38,124.48,46961.0,117.1877,117.2065,117.0841,117.1783,46961.0
2017-03-15 11:50:00,124.48,124.53,124.45,124.5,6756.0,117.1783,117.2253,117.15,117.1971,6756.0
2017-03-15 12:00:00,124.52,124.61,124.51,124.6,10877.0,117.2159,117.3006,117.2065,117.2912,10877.0
2017-03-15 12:10:00,124.61,124.67,124.56,124.56,10656.0,117.3006,117.3571,117.2536,117.2536,10656.0
2017-03-15 12:20:00,124.57,124.73,124.55,124.55,28251.0,117.263,117.4136,117.2442,117.2442,28251.0
2017-03-15 12:30:00,124.55,124.69,124.49,124.66,24517.0,117.2442,117.3759,117.1877,117.3477,24517.0
2017-03-15 12:40:00,124.68,124.76,124.65,124.7,24037.0,117.3665,117.4418,117.3383,117.3854,24037.0
2017-03-15 12:50:00,124.7,124.79,124.7,124.7,14248.0,117.3854,117.4701,117.3854,117.3854,14248.0
2017-03-15 13:00:00,124.7,124.75,124.65,124.72,17714.0,117.3854,117.4324,117.3383,117.4042,17714.0
2017-03-15 13:10:00,124.71,124.71,124.62,124.63,6743.0,117.3948,117.3948,117.31,117.3195,6743.0
2017-03-15 13:20:00,124.6,124.65,124.56,124.59,8297.0,117.2912,117.3383,117.2536,117.2818,8297.0
2017-03-15 13:30:00,124.57,124.67,124.56,124.66,15986.0,117.263,117.3571,117.2536,117.3477,15986.0
2017-03-15 13:40:00,124.67,124.68,124.61,124.65,7328.0,117.3571,117.3665,117.3006,117.3383,7328.0
2017-03-15 13:50:00,124.67,124.68,124.6,124.66,9084.0,117.3571,117.3665,117.2912,117.3477,9084.0
2017-03-15 14:00:00,124.67,125.36,124.65,124.86,62230.0,117.3571,118.0066,117.3383,117.536,62230.0
2017-03-15 14:10:00,124.93,125.01,124.79,124.82,9441.0,117.6019,117.6772,117.4701,117.4983,9441.0
2017-03-15 14:20:00,124.9,124.94,124.75,124.79,11895.0,117.5736,117.6113,117.4324,117.4701,11895.0
2017-03-15 14:30:00,124.75,124.84,124.67,124.75,15952.0,117.4324,117.5171,117.3571,117.4324,15952.0
2017-03-15 14:40:00,124.83,125.08,124.77,125.01,19260.0,117.5077,117.7431,117.4513,117.6772,19260.0
2017-03-15 14:50:00,125.0,125.0,124.89,124.97,30176.0,117.6678,117.6678,117.5642,117.6395,30176.0
2017-03-15 15:00:00,125.01,125.02,124.91,124.95,19541.0,117.6772,117.6866,117.583,117.6207,19541.0
2017-03-15 15:10:00,124.95,124.99,124.88,124.94,46950.0,117.6207,117.6583,117.5548,117.6113,46950.0
2017-03-15 15:20:00,124.89,124.95,124.87,124.95,19802.0,117.5642,117.6207,117.5454,117.6207,19802.0
2017-03-15 15:30:00,124.95,125.03,124.93,124.99,45745.0,117.6207,117.696,117.6019,117.6583,45745.0
2017-03-15 15:40:00,124.99,124.99,124.65,124.66,46453.0,117.6583,117.6583,117.3383,117.3477,46453.0
2017-03-15 15:50:00,124.67,124.83,124.63,124.65,163849.0,117.3571,117.5077,117.3195,117.3383,163849.0
2017-03-16 09:30:00,124.64,124.94,124.33,124.69,42138.0,117.3289,117.6113,117.0371,117.3759,42138.0
2017-03-16 09:40:00,124.64,124.8,124.58,124.65,19118.0,117.3289,117.4795,117.2724,117.3383,19118.0
2017-03-16 09:50:00,124.64,124.67,124.33,124.35,33975.0,117.3289,117.3571,117.0371,117.0559,33975.0
2017-03-16 10:00:00,124.37,124.55,124.37,124.44,18129.0,117.0747,117.2442,117.0747,117.1406,18129.0
2017-03-16 10:10:00,124.4,124.42,124.06,124.12,35137.0,117.103,117.1218,116.7829,116.8394,35137.0
2017-03-16 10:20:00,124.09,124.09,123.9,123.97,46962.0,116.8111,116.8111,116.6323,116.6982,46962.0
2017-03-16 10:30:00,123.96,124.41,123.94,124.35,73720.0,116.6888,117.1124,116.6699,117.0559,73720.0
2017-03-16 10:40:00,124.36,124.49,124.31,124.45,38699.0,117.0653,117.1877,117.0182,117.15,38699.0
2017-03-16 10:50:00,124.43,124.46,124.21,124.39,25244.0,117.1312,117.1594,116.9241,117.0935,25244.0
2017-03-16 11:00:00,124.4,124.47,124.22,124.47,20440.0,117.103,117.1688,116.9335,117.1688,20440.0
2017-03-16 11:10:00,124.46,124.48,124.21,124.27,15844.0,117.1594,117.1783,116.9241,116.9806,15844.0
2017-03-16 11:20:00,124.25,124.33,124.21,124.28,9758.0,116.9618,117.0371,116.9241,116.99,9758.0
2017-03-16 11:30:00,124.29,124.36,124.26,124.28,9860.0,116.9994,117.0653,116.9712,116.99,9860.0
2017-03-16 11:40:00,124.27,124.35,124.23,124.34,58420.0,116.9806,117.0559,116.9429,117.0465,58420.0
2017-03-16 11:50:00,124.34,124.37,124.29,124.36,22619.0,117.0465,117.0747,116.9994,117.0653,22619.0
2017-03-16 12:00:00,124.35,124.4,124.3,124.36,31832.0,117.0559,117.103,117.0088,117.0653,31832.0
2017-03-16 12:10:00,124.37,124.46,124.32,124.41,10778.0,117.0747,117.1594,117.0276,117.1124,10778.0
2017-03-16 12:20:00,124.4,124.42,124.33,124.42,21580.0,117.103,117.1218,117.0371,117.1218,21580.0
2017-03-16 12:30:00,124.47,124.5,124.38,124.43,25746.0,117.1688,117.1971,117.0841,117.1312,25746.0
2017-03-16 12:40:00,124.41,124.59,124.39,124.39,13260.0,117.1124,117.2818,117.0935,117.0935,13260.0
2017-03-16 12:50:00,124.39,124.46,124.35,124.46,8258.0,117.0935,117.1594,117.0559,117.1594,8258.0
2017-03-16 13:00:00,124.44,124.44,124.31,124.33,13059.0,117.1406,117.1406,117.0182,117.0371,13059.0
2017-03-16 13:10:00,124.32,124.33,124.19,124.21,14761.0,117.0276,117.0371,116.9053,116.9241,14761.0
2017-03-16 13:20:00,124.2,124.27,124.12,124.18,15877.0,116.9147,116.9806,116.8394,116.8959,15877.0
2017-03-16 13:30:00,124.19,124.25,124.17,124.23,14168.0,116.9053,116.9618,116.8864,116.9429,14168.0
2017-03-16 13:40:00,124.23,124.25,124.18,124.18,14379.0,116.9429,116.9618,116.8959,116.8959,14379.0
2017-03-16 13:50:00,124.22,124.28,124.19,124.21,14454.0,116.9335,116.99,116.9053,116.9241,14454.0
2017-03-16 14:00:00,124.24,124.31,124.22,124.3,12661.0,116.9523,117.0182,116.9335,117.0088,12661.0
2017-03-16 14:10:00,124.29,124.33,124.28,124.32,10877.0,116.9994,117.0371,116.99,117.0276,10877.0
2017-03-16 14:20:00,124.33,124.34,124.31,124.34,8904.0,117.0371,117.0465,117.0182,117.0465,8904.0
2017-03-16 14:30:00,124.32,124.34,124.19,124.2,15949.0,117.0276,117.0465,116.9053,116.9147,15949.0
2017-03-16 14:40:00,124.19,124.26,124.08,124.11,19049.0,116.9053,116.9712,116.8017,116.83,19049.0
2017-03-16 14:50:00,124.13,124.23,124.1,124.19,12392.0,116.8488,116.9429,116.8206,116.9053,12392.0
2017-03-16 15:00:00,124.19,124.19,124.05,124.18,18107.0,116.9053,116.9053,116.7735,116.8959,18107.0
2017-03-16 15:10:00,124.19,124.35,124.19,124.34,11113.0,116.9053,117.0559,116.9053,117.0465,11113.0
2017-03-16 15:20:00,124.35,124.36,124.23,124.28,33550.0,117.0559,117.0653,116.9429,116.99,33550.0
2017-03-16 15:30:00,124.25,124.35,124.2,124.3,30346.0,116.9618,117.0559,116.9147,117.0088,30346.0
2017-03-16 15:40:00,124.3,124.37,124.27,124.32,36761.0,117.0088,117.0747,116.9806,117.0276,36761.0
2017-03-16 15:50:00,124.31,124.36,124.29,124.35,96048.0,117.0182,117.0653,116.9994,117.0559,96048.0
2017-03-17 09:30:00,124.5,124.63,123.91,123.93,459273.0,117.1971,117.3195,116.6417,116.6605,459273.0
2017-03-17 09:40:00,123.92,124.39,123.69,124.37,32612.0,116.6511,117.0935,116.4346,117.0747,32612.0
2017-03-17 09:50:00,124.39,124.53,124.24,124.27,27270.0,117.0935,117.2253,116.9523,116.9806,27270.0
2017-03-17 10:00:00,124.28,124.37,124.17,124.35,17073.0,116.99,117.0747,116.8864,117.0559,17073.0
2017-03-17 10:10:00,124.39,124.39,124.13,124.19,17293.0,117.0935,117.0935,116.8488,116.9053,17293.0
2017-03-17 10:20:00,124.2,124.33,124.14,124.32,16385.0,116.9147,117.0371,116.8582,117.0276,16385.0
2017-03-17 10:30:00,124.31,124.42,124.24,124.31,12783.0,117.0182,117.1218,116.9523,117.0182,12783.0
2017-03-17 10:40:00,124.35,124.41,124.24,124.36,7365.0,117.0559,117.1124,116.9523,117.0653,7365.0
2017-03-17 10:50:00,124.33,124.37,124.29,124.37,7200.0,117.0371,117.0747,116.9994,117.0747,7200.0
2017-03-17 11:00:00,124.37,124.37,124.15,124.3,18866.0,117.0747,117.0747,116.8676,117.0088,18866.0
2017-03-17 11:10:00,124.3,124.4,124.25,124.4,18710.0,117.0088,117.103,116.9618,117.103,18710.0
2017-03-17 11:20:00,124.4,124.44,124.32,124.41,14126.0,117.103,117.1406,117.0276,117.1124,14126.0
2017-03-17 11:30:00,124.41,124.41,124.3,124.34,29687.0,117.1124,117.1124,117.0088,117.0465,29687.0
2017-03-17 11:40:00,124.33,124.4,124.3,124.33,25320.0,117.0371,117.103,117.0088,117.0371,25320.0
2017-03-17 11:50:00,124.34,124.39,124.32,124.39,10054.0,117.0465,117.0935,117.0276,117.0935,10054.0
2017-03-17 12:00:00,124.4,124.41,124.34,124.4,20610.0,117.103,117.1124,117.0465,117.103,20610.0
2017-03-17 12:10:00,124.4,124.42,124.37,124.41,9701.0,117.103,117.1218,117.0747,117.1124,9701.0
2017-03-17 12:20:00,124.4,124.42,124.36,124.39,13706.0,117.103,117.1218,117.0653,117.0935,13706.0
2017-03-17 12:30:00,124.37,124.44,124.36,124.42,6871.0,117.0747,117.1406,117.0653,117.1218,6871.0
2017-03-17 12:40:00,124.41,124.42,124.33,124.39,11512.0,117.1124,117.1218,117.0371,117.0935,11512.0
2017-03-17 12:50:00,124.38,124.39,124.31,124.34,6166.0,117.0841,117.0935,117.0182,117.0465,6166.0
2017-03-17 13:00:00,124.34,124.43,124.34,124.4,7827.0,117.0465,117.1312,117.0465,117.103,7827.0
2017-03-17 13:10:00,124.4,124.41,124.37,124.38,8083.0,117.103,117.1124,117.0747,117.0841,8083.0
2017-03-17 13:20:00,124.36,124.39,124.36,124.38,4591.0,117.0653,117.0935,117.0653,117.0841,4591.0
2017-03-17 13:30:00,124.37,124.44,124.36,124.4,10925.0,117.0747,117.1406,117.0653,117.103,10925.0
2017-03-17 13:40:00,124.39,124.39,124.33,124.34,6146.0,117.0935,117.0935,117.0371,117.0465,6146.0
2017-03-17 13:50:00,124.35,124.4,124.35,124.38,5092.0,117.0559,117.103,117.0559,117.0841,5092.0
2017-03-17 14:00:00,124.4,124.44,124.37,124.42,13144.0,117.103,117.1406,117.0747,117.1218,13144.0
2017-03-17 14:10:00,124.42,124.43,124.37,124.38,17057.0,117.1218,117.1312,117.0747,117.0841,17057.0
2017-03-17 14:20:00,124.39,124.4,124.29,124.31,13004.0,117.0935,117.103,116.9994,117.0182,13004.0
2017-03-17 14:30:00,124.31,124.34,124.29,124.29,8124.0,117.0182,117.0465,116.9994,116.9994,8124.0
2017-03-17 14:40:00,124.29,124.38,124.29,124.36,7067.0,116.9994,117.0841,116.9994,117.0653,7067.0
2017-03-17 14:50:00,124.35,124.39,124.34,124.39,7432.0,117.0559,117.0935,117.0465,117.0935,7432.0
2017-03-17 15:00:00,124.38,124.41,124.37,124.41,13413.0,117.0841,117.1124,117.0747,117.1124,13413.0
2017-03-17 15:10:00,124.4,124.4,124.3,124.34,14086.0,117.103,117.103,117.0088,117.0465,14086.0
2017-03-17 15:20:00,124.34,124.34,124.3,124.3,23718.0,117.0465,117.0465,117.0088,117.0088,23718.0
2017-03-17 15:30:00,124.3,124.3,124.11,124.16,25334.0,117.0088,117.0088,116.83,116.877,25334.0
2017-03-17 15:40:00,124.17,124.22,124.13,124.18,37775.0,116.8864,116.9335,116.8488,116.8959,37775.0
2017-03-17 15:50:00,124.18,124.22,123.89,123.92,145516.0,116.8959,116.9335,116.6229,116.6511,145516.0
2017-03-20 09:30:00,123.57,124.19,123.51,124.0,50093.0,116.3216,116.9053,116.2652,116.7264,50093.0
2017-03-20 09:40:00,124.07,124.19,123.99,124.17,14109.0,116.7923,116.9053,116.717,116.8864,14109.0
2017-03-20 09:50:00,124.15,124.18,123.83,123.93,45321.0,116.8676,116.8959,116.5664,116.6605,45321.0
2017-03-20 10:00:00,123.95,124.04,123.93,124.0,24946.0,116.6793,116.7641,116.6605,116.7264,24946.0
2017-03-20 10:10:00,124.0,124.06,123.88,124.05,20268.0,116.7264,116.7829,116.6135,116.7735,20268.0
2017-03-20 10:20:00,124.07,124.07,123.91,123.92,24501.0,116.7923,116.7923,116.6417,116.6511,24501.0
2017-03-20 10:30:00,123.91,123.92,123.82,123.87,11634.0,116.6417,116.6511,116.557,116.604,11634.0
2017-03-20 10:40:00,123.89,123.94,123.77,123.8,13798.0,116.6229,116.6699,116.5099,116.5381,13798.0
2017-03-20 10:50:00,123.82,123.82,123.65,123.77,17806.0,116.557,116.557,116.3969,116.5099,17806.0
2017-03-20 11:00:00,123.78,123.82,123.6,123.61,30761.0,116.5193,116.557,116.3499,116.3593,30761.0
2017-03-20 11:10:00,123.63,123.66,123.55,123.62,13416.0,116.3781,116.4064,116.3028,116.3687,13416.0
2017-03-20 11:20:00,123.62,123.7,123.52,123.52,21602.0,116.3687,116.444,116.2746,116.2746,21602.0
2017-03-20 11:30:00,123.52,123.53,123.23,123.33,46499.0,116.2746,116.284,116.0016,116.0957,46499.0
2017-03-20 11:40:00,123.33,123.48,123.31,123.48,12872.0,116.0957,116.2369,116.0769,116.2369,12872.0
2017-03-20 11:50:00,123.49,123.68,123.46,123.66,17093.0,116.2463,116.4252,116.2181,116.4064,17093.0
2017-03-20 12:00:00,123.67,123.8,123.64,123.79,11507.0,116.4158,116.5381,116.3875,116.5287,11507.0
2017-03-20 12:10:00,123.79,123.82,123.61,123.66,7839.0,116.5287,116.557,116.3593,116.4064,7839.0
2017-03-20 12:20:00,123.7,123.79,123.69,123.73,7125.0,116.444,116.5287,116.4346,116.4723,7125.0
2017-03-20 12:30:00,123.71,123.76,123.63,123.71,21840.0,116.4534,116.5005,116.3781,116.4534,21840.0
2017-03-20 12:40:00,123.7,123.74,123.62,123.65,19091.0,116.444,116.4817,116.3687,116.3969,19091.0
2017-03-20 12:50:00,123.63,123.65,123.6,123.65,10128.0,116.3781,116.3969,116.3499,116.3969,10128.0
2017-03-20 13:00:00,123.65,123.66,123.54,123.6,12148.0,116.3969,116.4064,116.2934,116.3499,12148.0
2017-03-20 13:10:00,123.58,123.59,123.52,123.53,7432.0,116.3311,116.3405,116.2746,116.284,7432.0
2017-03-20 13:20:00,123.54,123.56,123.5,123.54,10356.0,116.2934,116.3122,116.2557,116.2934,10356.0
2017-03-20 13:30:00,123.55,123.55,123.39,123.43,13867.0,116.3028,116.3028,116.1522,116.1899,13867.0
2017-03-20 13:40:00,123.43,123.43,123.22,123.24,16867.0,116.1899,116.1899,115.9922,116.011,16867.0
2017-03-20 13:50:00,123.25,123.34,123.22,123.25,24093.0,116.0204,116.1051,115.9922,116.0204,24093.0
2017-03-20 14:00:00,123.25,123.25,123.16,123.2,34078.0,116.0204,116.0204,115.9357,115.9733,34078.0
2017-03-20 14:10:00,123.2,123.22,123.06,123.08,23230.0,115.9733,115.9922,115.8416,115.8604,23230.0
2017-03-20 14:20:00,123.08,123.08,122.95,122.98,57009.0,115.8604,115.8604,115.738,115.7662,57009.0
2017-03-20 14:30:00,122.97,123.0,122.77,122.81,34264.0,115.7568,115.7851,115.5686,115.6062,34264.0
2017-03-20 14:40:00,122.84,122.9,122.81,122.81,8730.0,115.6345,115.6909,115.6062,115.6062,8730.0
2017-03-20 14:50:00,122.84,123.06,122.81,123.0,21174.0,115.6345,115.8416,115.6062,115.7851,21174.0
2017-03-20 15:00:00,122.98,123.07,122.98,123.01,27752.0,115.7662,115.851,115.7662,115.7945,27752.0
2017-03-20 15:10:00,123.01,123.27,123.0,123.25,51208.0,115.7945,116.0392,115.7851,116.0204,51208.0
2017-03-20 15:20:00,123.26,123.34,123.18,123.18,38648.0,116.0298,116.1051,115.9545,115.9545,38648.0
2017-03-20 15:30:00,123.19,123.4,123.16,123.34,36501.0,115.9639,116.1616,115.9357,116.1051,36501.0
2017-03-20 15:40:00,123.35,123.42,123.32,123.37,33153.0,116.1145,116.1804,116.0863,116.1334,33153.0
2017-03-20 15:50:00,123.38,123.45,123.32,123.39,112160.0,116.1428,116.2087,116.0863,116.1522,112160.0
2017-03-21 09:30:00,123.53,123.76,123.44,123.65,31728.0,116.284,116.5005,116.1993,116.3969,31728.0
2017-03-21 09:40:00,123.68,123.76,123.5,123.51,21029.0,116.4252,116.5005,116.2557,116.2652,21029.0
2017-03-21 09:50:00,123.52,123.7,123.51,123.52,48108.0,116.2746,116.444,116.2652,116.2746,48108.0
2017-03-21 10:00:00,123.53,123.53,123.18,123.2,14668.0,116.284,116.284,115.9545,115.9733,14668.0
2017-03-21 10:10:00,123.21,123.28,123.03,123.17,19202.0,115.9828,116.0487,115.8133,115.9451,19202.0
2017-03-21 10:20:00,123.15,123.15,122.7,122.76,21876.0,115.9263,115.9263,115.5027,115.5592,21876.0
2017-03-21 10:30:00,122.77,122.89,122.55,122.65,23434.0,115.5686,115.6815,115.3615,115.4556,23434.0
2017-03-21 10:40:00,122.66,122.67,122.48,122.6,26428.0,115.465,115.4744,115.2956,115.4085,26428.0
2017-03-21 10:50:00,122.59,122.7,122.42,122.51,22185.0,115.3991,115.5027,115.2391,115.3238,22185.0
2017-03-21 11:00:00,122.52,122.59,122.4,122.59,23744.0,115.3332,115.3991,115.2203,115.3991,23744.0
2017-03-21 11:10:00,122.6,122.62,122.35,122.46,29130.0,115.4085,115.4274,115.1732,115.2767,29130.0
2017-03-21 11:20:00,122.44,122.52,122.4,122.44,15151.0,115.2579,115.3332,115.2203,115.2579,15151.0
2017-03-21 11:30:00,122.46,122.46,122.09,122.33,20922.0,115.2767,115.2767,114.9285,115.1544,20922.0
2017-03-21 11:40:00,122.27,122.33,122.14,122.29,12538.0,115.0979,115.1544,114.9755,115.1167,12538.0
2017-03-21 11:50:00,122.28,122.48,122.21,122.44,16786.0,115.1073,115.2956,115.0414,115.2579,16786.0
2017-03-21 12:00:00,122.43,122.52,122.32,122.46,13261.0,115.2485,115.3332,115.145,115.2767,13261.0
2017-03-21 12:10:00,122.49,122.5,122.25,122.27,11555.0,115.305,115.3144,115.0791,115.0979,11555.0
2017-03-21 12:20:00,122.3,122.37,122.12,122.19,11160.0,115.1261,115.192,114.9567,115.0226,11160.0
2017-03-21 12:30:00,122.19,122.26,122.06,122.11,9703.0,115.0226,115.0885,114.9002,114.9473,9703.0
2017-03-21 12:40:00,122.09,122.17,121.97,121.99,18371.0,114.9285,115.0038,114.8155,114.8343,18371.0
2017-03-21 12:50:00,121.97,122.23,121.95,122.17,12231.0,114.8155,115.0602,114.7967,115.0038,12231.0
2017-03-21 13:00:00,122.13,122.23,122.03,122.05,9834.0,114.9661,115.0602,114.872,114.8908,9834.0
2017-03-21 13:10:00,122.08,122.16,122.04,122.11,9856.0,114.919,114.9943,114.8814,114.9473,9856.0
2017-03-21 13:20:00,122.1,122.21,122.01,122.21,10381.0,114.9379,115.0414,114.8531,115.0414,10381.0
2017-03-21 13:30:00,122.22,122.22,122.0,122.02,13678.0,115.0508,115.0508,114.8437,114.8626,13678.0
2017-03-21 13:40:00,122.02,122.04,121.82,121.87,18634.0,114.8626,114.8814,114.6743,114.7214,18634.0
2017-03-21 13:50:00,121.86,121.86,121.5,121.52,94230.0,114.7119,114.7119,114.3731,114.3919,94230.0
2017-03-21 14:00:00,121.52,121.77,121.51,121.75,51763.0,114.3919,114.6272,114.3825,114.6084,51763.0
2017-03-21 14:10:00,121.75,122.1,121.63,122.02,93231.0,114.6084,114.9379,114.4954,114.8626,93231.0
2017-03-21 14:20:00,122.0,122.04,121.71,121.75,42358.0,114.8437,114.8814,114.5707,114.6084,42358.0
2017-03-21 14:30:00,121.74,121.93,121.72,121.82,34497.0,114.599,114.7778,114.5802,114.6743,34497.0
2017-03-21 14:40:00,121.83,121.84,121.43,121.51,62147.0,114.6837,114.6931,114.3072,114.3825,62147.0
2017-03-21 14:50:00,121.5,121.66,121.43,121.56,41725.0,114.3731,114.5237,114.3072,114.4295,41725.0
2017-03-21 15:00:00,121.58,121.6,121.44,121.47,24584.0,114.4484,114.4672,114.3166,114.3448,24584.0
2017-03-21 15:10:00,121.46,121.59,121.46,121.51,32805.0,114.3354,114.4578,114.3354,114.3825,32805.0
2017-03-21 15:20:00,121.49,121.51,121.37,121.39,28108.0,114.3636,114.3825,114.2507,114.2695,28108.0
2017-03-21 15:30:00,121.38,121.41,121.26,121.26,39933.0,114.2601,114.2883,114.1471,114.1471,39933.0
2017-03-21 15:40:00,121.25,121.3,121.03,121.06,66132.0,114.1377,114.1848,113.9306,113.9589,66132.0
2017-03-21 15:50:00,121.05,121.13,120.95,121.03,171986.0,113.9495,114.0248,113.8553,113.9306,171986.0
2017-03-22 09:30:00,121.26,121.49,121.0,121.33,46154.0,114.1471,114.3636,113.9024,114.213,46154.0
2017-03-22 09:40:00,121.36,121.46,121.2,121.24,16294.0,114.2413,114.3354,114.0907,114.1283,16294.0
2017-03-22 09:50:00,121.25,121.27,120.99,121.04,20773.0,114.1377,114.1566,113.893,113.94,20773.0
2017-03-22 10:00:00,121.05,121.27,121.02,121.23,47529.0,113.9495,114.1566,113.9212,114.1189,47529.0
2017-03-22 10:10:00,121.26,121.28,120.95,121.0,25663.0,114.1471,114.166,113.8553,113.9024,25663.0
2017-03-22 10:20:00,121.01,121.09,120.93,121.01,18243.0,113.9118,113.9871,113.8365,113.9118,18243.0
2017-03-22 10:30:00,120.99,121.09,120.82,121.0,24399.0,113.893,113.9871,113.7329,113.9024,24399.0
2017-03-22 10:40:00,120.97,121.05,120.87,120.95,20379.0,113.8742,113.9495,113.78,113.8553,20379.0
2017-03-22 10:50:00,120.94,121.16,120.94,121.14,17725.0,113.8459,114.053,113.8459,114.0342,17725.0
2017-03-22 11:00:00,121.12,121.22,121.05,121.18,18067.0,114.0154,114.1095,113.9495,114.0718,18067.0
2017-03-22 11:10:00,121.19,121.42,121.06,121.37,21653.0,114.0812,114.2978,113.9589,114.2507,21653.0
2017-03-22 11:20:00,121.35,121.42,121.25,121.26,22037.0,114.2319,114.2978,114.1377,114.1471,22037.0
2017-03-22 11:30:00,121.29,121.31,121.18,121.28,16968.0,114.1754,114.1942,114.0718,114.166,16968.0
2017-03-22 11:40:00,121.31,121.42,121.29,121.31,14528.0,114.1942,114.2978,114.1754,114.1942,14528.0
2017-03-22 11:50:00,121.29,121.44,121.29,121.38,11636.0,114.1754,114.3166,114.1754,114.2601,11636.0
2017-03-22 12:00:00,121.35,121.37,121.27,121.27,20124.0,114.2319,114.2507,114.1566,114.1566,20124.0
2017-03-22 12:10:00,121.27,121.28,121.16,121.19,14343.0,114.1566,114.166,114.053,114.0812,14343.0
2017-03-22 12:20:00,121.2,121.23,121.14,121.19,9899.0,114.0907,114.1189,114.0342,114.0812,9899.0
2017-03-22 12:30:00,121.17,121.19,121.03,121.05,18093.0,114.0624,114.0812,113.9306,113.9495,18093.0
2017-03-22 12:40:00,121.06,121.15,121.04,121.1,18262.0,113.9589,114.0436,113.94,113.9965,18262.0
2017-03-22 12:50:00,121.08,121.08,120.99,121.07,7867.0,113.9777,113.9777,113.893,113.9683,7867.0
2017-03-22 13:00:00,121.07,121.08,120.82,121.0,21371.0,113.9683,113.9777,113.7329,113.9024,21371.0
2017-03-22 13:10:00,120.99,121.15,120.99,121.09,9034.0,113.893,114.0436,113.893,113.9871,9034.0
2017-03-22 13:20:00,121.08,121.14,120.94,121.01,27174.0,113.9777,114.0342,113.8459,113.9118,27174.0
2017-03-22 13:30:00,121.01,121.16,121.0,121.12,67707.0,113.9118,114.053,113.9024,114.0154,67707.0
2017-03-22 13:40:00,121.12,121.14,120.96,121.03,32687.0,114.0154,114.0342,113.8647,113.9306,32687.0
2017-03-22 13:50:00,121.04,121.06,120.87,120.91,16865.0,113.94,113.9589,113.78,113.8177,16865.0
2017-03-22 14:00:00,120.94,121.08,120.94,121.07,21722.0,113.8459,113.9777,113.8459,113.9683,21722.0
2017-03-22 14:10:00,121.08,121.14,121.03,121.03,22775.0,113.9777,114.0342,113.9306,113.9306,22775.0
2017-03-22 14:20:00,121.02,121.04,120.85,120.85,13025.0,113.9212,113.94,113.7612,113.7612,13025.0
2017-03-22 14:30:00,120.84,121.0,120.81,121.0,11207.0,113.7518,113.9024,113.7235,113.9024,11207.0
2017-03-22 14:40:00,120.99,121.03,120.96,121.03,21863.0,113.893,113.9306,113.8647,113.9306,21863.0
2017-03-22 14:50:00,121.03,121.06,120.97,121.0,34342.0,113.9306,113.9589,113.8742,113.9024,34342.0
2017-03-22 15:00:00,120.99,121.02,120.97,121.0,22764.0,113.893,113.9212,113.8742,113.9024,22764.0
2017-03-22 15:10:00,120.99,121.08,120.97,121.08,22924.0,113.893,113.9777,113.8742,113.9777,22924.0
2017-03-22 15:20:00,121.09,121.33,121.09,121.12,35150.0,113.9871,114.213,113.9871,114.0154,35150.0
2017-03-22 15:30:00,121.13,121.14,121.05,121.06,48898.0,114.0248,114.0342,113.9495,113.9589,48898.0
2017-03-22 15:40:00,121.06,121.11,120.96,121.05,85556.0,113.9589,114.0059,113.8647,113.9495,85556.0
2017-03-22 15:50:00,121.05,121.2,121.05,121.13,247647.0,113.9495,114.0907,113.9495,114.0248,247647.0
2017-03-23 09:30:00,121.3,122.07,120.91,120.99,27215.0,114.1848,114.9096,113.8177,113.893,27215.0
2017-03-23 09:40:00,120.98,121.09,120.85,121.09,19655.0,113.8836,113.9871,113.7612,113.9871,19655.0
2017-03-23 09:50:00,121.11,121.11,120.88,120.95,15011.0,114.0059,114.0059,113.7894,113.8553,15011.0
2017-03-23 10:00:00,120.97,121.01,120.83,120.85,12730.0,113.8742,113.9118,113.7424,113.7612,12730.0
2017-03-23 10:10:00,120.85,120.88,120.58,120.62,13463.0,113.7612,113.7894,113.507,113.5447,13463.0
2017-03-23 10:20:00,120.66,120.79,120.64,120.66,8123.0,113.5823,113.7047,113.5635,113.5823,8123.0
2017-03-23 10:30:00,120.68,121.0,120.66,121.0,10905.0,113.6012,113.9024,113.5823,113.9024,10905.0
2017-03-23 10:40:00,120.98,120.98,120.86,120.87,11177.0,113.8836,113.8836,113.7706,113.78,11177.0
2017-03-23 10:50:00,120.86,120.98,120.85,120.9,12123.0,113.7706,113.8836,113.7612,113.8083,12123.0
2017-03-23 11:00:00,120.91,121.02,120.83,121.02,16867.0,113.8177,113.9212,113.7424,113.9212,16867.0
2017-03-23 11:10:00,121.03,121.07,120.94,120.97,26112.0,113.9306,113.9683,113.8459,113.8742,26112.0
2017-03-23 11:20:00,120.97,121.04,120.91,120.98,10675.0,113.8742,113.94,113.8177,113.8836,10675.0
2017-03-23 11:30:00,120.95,121.06,120.93,120.98,11505.0,113.8553,113.9589,113.8365,113.8836,11505.0
2017-03-23 11:40:00,120.97,120.97,120.88,120.92,6355.0,113.8742,113.8742,113.7894,113.8271,6355.0
2017-03-23 11:50:00,120.95,120.95,120.87,120.9,8806.0,113.8553,113.8553,113.78,113.8083,8806.0
2017-03-23 12:00:00,120.9,121.02,120.9,120.93,8348.0,113.8083,113.9212,113.8083,113.8365,8348.0
2017-03-23 12:10:00,120.93,121.0,120.89,120.94,9965.0,113.8365,113.9024,113.7988,113.8459,9965.0
2017-03-23 12:20:00,120.94,121.0,120.94,120.95,8832.0,113.8459,113.9024,113.8459,113.8553,8832.0
2017-03-23 12:30:00,120.93,120.96,120.84,120.84,12256.0,113.8365,113.8647,113.7518,113.7518,12256.0
2017-03-23 12:40:00,120.83,120.88,120.72,120.73,11104.0,113.7424,113.7894,113.6388,113.6482,11104.0
2017-03-23 12:50:00,120.72,120.74,120.63,120.67,61001.0,113.6388,113.6576,113.5541,113.5917,61001.0
2017-03-23 13:00:00,120.69,120.81,120.39,120.42,41059.0,113.6106,113.7235,113.3282,113.3564,41059.0
2017-03-23 13:10:00,120.39,120.54,120.37,120.43,25130.0,113.3282,113.4694,113.3093,113.3658,25130.0
2017-03-23 13:20:00,120.42,120.51,120.3,120.33,20624.0,113.3564,113.4411,113.2435,113.2717,20624.0
2017-03-23 13:30:00,120.33,120.53,120.33,120.4,27961.0,113.2717,113.46,113.2717,113.3376,27961.0
2017-03-23 13:40:00,120.41,120.62,120.38,120.5,30157.0,113.347,113.5447,113.3188,113.4317,30157.0
2017-03-23 13:50:00,120.5,120.5,120.43,120.44,16763.0,113.4317,113.4317,113.3658,113.3752,16763.0
2017-03-23 14:00:00,120.43,120.56,120.43,120.52,20084.0,113.3658,113.4882,113.3658,113.4505,20084.0
2017-03-23 14:10:00,120.51,120.58,120.5,120.55,28420.0,113.4411,113.507,113.4317,113.4788,28420.0
2017-03-23 14:20:00,120.56,120.59,120.45,120.46,29504.0,113.4882,113.5164,113.3847,113.3941,29504.0
2017-03-23 14:30:00,120.47,120.51,120.42,120.5,15836.0,113.4035,113.4411,113.3564,113.4317,15836.0
2017-03-23 14:40:00,120.49,120.52,120.46,120.5,26961.0,113.4223,113.4505,113.3941,113.4317,26961.0
2017-03-23 14:50:00,120.51,120.53,120.37,120.37,28287.0,113.4411,113.46,113.3093,113.3093,28287.0
2017-03-23 15:00:00,120.36,120.4,120.26,120.27,27929.0,113.2999,113.3376,113.2058,113.2152,27929.0
2017-03-23 15:10:00,120.27,120.31,120.06,120.09,27941.0,113.2152,113.2529,113.0175,113.0458,27941.0
2017-03-23 15:20:00,120.11,120.15,119.95,119.95,29200.0,113.0646,113.1022,112.914,112.914,29200.0
2017-03-23 15:30:00,119.97,120.21,119.9,120.19,43069.0,112.9328,113.1587,112.8669,113.1399,43069.0
2017-03-23 15:40:00,120.2,120.23,119.98,120.23,55989.0,113.1493,113.1776,112.9422,113.1776,55989.0
2017-03-23 15:50:00,120.21,120.21,119.92,119.99,231399.0,113.1587,113.1587,112.8857,112.9516,231399.0
2017-03-24 09:30:00,120.43,120.54,119.93,120.3,65269.0,113.3658,113.4694,112.8952,113.2435,65269.0
2017-03-24 09:40:00,120.3,120.64,120.27,120.59,32257.0,113.2435,113.5635,113.2152,113.5164,32257.0
2017-03-24 09:50:00,120.57,120.6,120.2,120.2,31465.0,113.4976,113.5259,113.1493,113.1493,31465.0
2017-03-24 10:00:00,120.22,120.26,120.13,120.2,17239.0,113.1681,113.2058,113.0834,113.1493,17239.0
2017-03-24 10:10:00,120.2,120.24,120.13,120.13,29704.0,113.1493,113.187,113.0834,113.0834,29704.0
2017-03-24 10:20:00,120.12,120.14,119.97,120.1,41657.0,113.074,113.0928,112.9328,113.0552,41657.0
2017-03-24 10:30:00,120.08,120.19,119.97,120.05,67030.0,113.0364,113.1399,112.9328,113.0081,67030.0
2017-03-24 10:40:00,120.05,120.18,120.01,120.12,30310.0,113.0081,113.1305,112.9705,113.074,30310.0
2017-03-24 10:50:00,120.13,120.2,120.07,120.13,39660.0,113.0834,113.1493,113.0269,113.0834,39660.0
2017-03-24 11:00:00,120.11,120.16,120.06,120.08,32231.0,113.0646,113.1117,113.0175,113.0364,32231.0
2017-03-24 11:10:00,120.09,120.12,120.0,120.01,63186.0,113.0458,113.074,112.961,112.9705,63186.0
2017-03-24 11:20:00,120.0,120.01,119.94,119.96,17315.0,112.961,112.9705,112.9046,112.9234,17315.0
2017-03-24 11:30:00,119.99,120.12,119.94,120.12,11305.0,112.9516,113.074,112.9046,113.074,11305.0
2017-03-24 11:40:00,120.11,120.11,119.96,120.02,28140.0,113.0646,113.0646,112.9234,112.9799,28140.0
2017-03-24 11:50:00,120.03,120.23,120.03,120.21,13007.0,112.9893,113.1776,112.9893,113.1587,13007.0
2017-03-24 12:00:00,120.21,120.21,120.07,120.07,29197.0,113.1587,113.1587,113.0269,113.0269,29197.0
2017-03-24 12:10:00,120.09,120.11,119.81,119.88,19996.0,113.0458,113.0646,112.7822,112.8481,19996.0
2017-03-24 12:20:00,119.87,120.03,119.82,119.95,23435.0,112.8387,112.9893,112.7916,112.914,23435.0
2017-03-24 12:30:00,119.98,120.01,119.86,120.0,12972.0,112.9422,112.9705,112.8293,112.961,12972.0
2017-03-24 12:40:00,119.99,120.01,119.94,119.98,14533.0,112.9516,112.9705,112.9046,112.9422,14533.0
2017-03-24 12:50:00,119.99,120.0,119.87,119.91,12755.0,112.9516,112.961,112.8387,112.8763,12755.0
2017-03-24 13:00:00,119.94,119.99,119.86,119.9,9100.0,112.9046,112.9516,112.8293,112.8669,9100.0
2017-03-24 13:10:00,119.9,119.92,119.83,119.87,6347.0,112.8669,112.8857,112.801,112.8387,6347.0
2017-03-24 13:20:00,119.87,119.94,119.77,119.91,13070.0,112.8387,112.9046,112.7445,112.8763,13070.0
2017-03-24 13:30:00,119.89,119.96,119.86,119.9,7071.0,112.8575,112.9234,112.8293,112.8669,7071.0
2017-03-24 13:40:00,119.91,119.99,119.88,119.94,10279.0,112.8763,112.9516,112.8481,112.9046,10279.0
2017-03-24 13:50:00,119.94,119.94,119.73,119.77,13999.0,112.9046,112.9046,112.7069,112.7445,13999.0
2017-03-24 14:00:00,119.79,119.82,119.75,119.78,9826.0,112.7634,112.7916,112.7257,112.754,9826.0
2017-03-24 14:10:00,119.77,119.93,119.68,119.8,53975.0,112.7445,112.8952,112.6598,112.7728,53975.0
2017-03-24 14:20:00,119.83,119.83,119.68,119.73,17804.0,112.801,112.801,112.6598,112.7069,17804.0
2017-03-24 14:30:00,119.74,119.78,119.66,119.67,13005.0,112.7163,112.754,112.641,112.6504,13005.0
2017-03-24 14:40:00,119.69,119.7,119.46,119.51,19762.0,112.6692,112.6786,112.4527,112.4998,19762.0
2017-03-24 14:50:00,119.51,119.52,119.4,119.41,14641.0,112.4998,112.5092,112.3962,112.4057,14641.0
2017-03-24 15:00:00,119.43,119.44,119.22,119.26,43319.0,112.4245,112.4339,112.2268,112.2645,43319.0
2017-03-24 15:10:00,119.27,119.31,119.13,119.14,43589.0,112.2739,112.3115,112.1421,112.1515,43589.0
2017-03-24 15:20:00,119.13,119.21,119.1,119.18,44106.0,112.1421,112.2174,112.1138,112.1891,44106.0
2017-03-24 15:30:00,119.16,119.64,119.11,119.64,144834.0,112.1703,112.6222,112.1233,112.6222,144834.0
2017-03-24 15:40:00,119.69,119.9,119.65,119.75,53239.0,112.6692,112.8669,112.6316,112.7257,53239.0
2017-03-24 15:50:00,119.75,119.81,119.62,119.72,266471.0,112.7257,112.7822,112.6033,112.6975,266471.0
2017-03-27 09:30:00,118.98,119.06,118.5,118.64,87145.0,112.0009,112.0762,111.549,111.6808,87145.0
2017-03-27 09:40:00,118.7,118.81,118.63,118.66,33096.0,111.7373,111.8409,111.6714,111.6996,33096.0
2017-03-27 09:50:00,118.67,118.81,118.51,118.51,30762.0,111.7091,111.8409,111.5584,111.5584,30762.0
2017-03-27 10:00:00,118.5,118.74,118.37,118.56,47611.0,111.549,111.775,111.4267,111.6055,47611.0
2017-03-27 10:10:00,118.56,118.61,118.33,118.33,23621.0,111.6055,111.6526,111.389,111.389,23621.0
2017-03-27 10:20:00,118.33,118.36,118.18,118.19,32516.0,111.389,111.4172,111.2478,111.2572,32516.0
2017-03-27 10:30:00,118.2,118.35,118.02,118.05,87505.0,111.2666,111.4078,111.0972,111.1254,87505.0
2017-03-27 10:40:00,118.03,118.31,118.01,118.2,31194.0,111.1066,111.3702,111.0878,111.2666,31194.0
2017-03-27 10:50:00,118.22,118.25,118.08,118.09,21807.0,111.2855,111.3137,111.1537,111.1631,21807.0
2017-03-27 11:00:00,118.11,118.12,117.91,117.93,34212.0,111.1819,111.1913,110.9936,111.0125,34212.0
2017-03-27 11:10:00,117.93,117.98,117.83,117.83,40799.0,111.0125,111.0595,110.9183,110.9183,40799.0
2017-03-27 11:20:00,117.84,118.23,117.79,118.23,54296.0,110.9277,111.2949,110.8807,111.2949,54296.0
2017-03-27 11:30:00,118.24,118.42,118.16,118.18,112502.0,111.3043,111.4737,111.229,111.2478,112502.0
2017-03-27 11:40:00,118.19,118.24,118.09,118.15,31407.0,111.2572,111.3043,111.1631,111.2196,31407.0
2017-03-27 11:50:00,118.13,118.19,118.09,118.18,13482.0,111.2007,111.2572,111.1631,111.2478,13482.0
2017-03-27 12:00:00,118.19,118.45,118.12,118.41,31973.0,111.2572,111.502,111.1913,111.4643,31973.0
2017-03-27 12:10:00,118.42,118.43,118.34,118.34,31858.0,111.4737,111.4831,111.3984,111.3984,31858.0
2017-03-27 12:20:00,118.34,118.37,118.25,118.29,22943.0,111.3984,111.4267,111.3137,111.3514,22943.0
2017-03-27 12:30:00,118.29,118.52,118.28,118.44,27223.0,111.3514,111.5679,111.3419,111.4926,27223.0
2017-03-27 12:40:00,118.44,118.54,118.43,118.51,13789.0,111.4926,111.5867,111.4831,111.5584,13789.0
2017-03-27 12:50:00,118.52,118.66,118.52,118.59,17636.0,111.5679,111.6996,111.5679,111.6338,17636.0
2017-03-27 13:00:00,118.58,118.7,118.53,118.65,27912.0,111.6243,111.7373,111.5773,111.6902,27912.0
2017-03-27 13:10:00,118.65,118.65,118.53,118.57,18655.0,111.6902,111.6902,111.5773,111.6149,18655.0
2017-03-27 13:20:00,118.58,118.66,118.49,118.56,15560.0,111.6243,111.6996,111.5396,111.6055,15560.0
2017-03-27 13:30:00,118.55,118.56,118.38,118.38,16207.0,111.5961,111.6055,111.4361,111.4361,16207.0
2017-03-27 13:40:00,118.39,118.5,118.38,118.47,14760.0,111.4455,111.549,111.4361,111.5208,14760.0
2017-03-27 13:50:00,118.47,118.62,118.44,118.59,14516.0,111.5208,111.662,111.4926,111.6338,14516.0
2017-03-27 14:00:00,118.6,118.78,118.59,118.74,16659.0,111.6432,111.8126,111.6338,111.775,16659.0
2017-03-27 14:10:00,118.74,118.81,118.69,118.74,15995.0,111.775,111.8409,111.7279,111.775,15995.0
2017-03-27 14:20:00,118.76,118.79,118.54,118.75,57760.0,111.7938,111.822,111.5867,111.7844,57760.0
2017-03-27 14:30:00,118.75,118.76,118.66,118.74,18677.0,111.7844,111.7938,111.6996,111.775,18677.0
2017-03-27 14:40:00,118.73,118.84,118.72,118.75,40491.0,111.7655,111.8691,111.7561,111.7844,40491.0
2017-03-27 14:50:00,118.76,118.76,118.5,118.73,124635.0,111.7938,111.7938,111.549,111.7655,124635.0
2017-03-27 15:00:00,118.71,118.83,118.67,118.81,33832.0,111.7467,111.8597,111.7091,111.8409,33832.0
2017-03-27 15:10:00,118.79,118.82,118.53,118.53,54361.0,111.822,111.8503,111.5773,111.5773,54361.0
2017-03-27 15:20:00,118.54,118.6,118.35,118.35,72830.0,111.5867,111.6432,111.4078,111.4078,72830.0
2017-03-27 15:30:00,118.34,118.64,118.28,118.64,69534.0,111.3984,111.6808,111.3419,111.6808,69534.0
2017-03-27 15:40:00,118.65,118.78,118.65,118.65,62047.0,111.6902,111.8126,111.6902,111.6902,62047.0
2017-03-27 15:50:00,118.64,118.65,118.4,118.43,121728.0,111.6808,111.6902,111.4549,111.4831,121728.0
2017-03-28 09:30:00,118.69,118.9,118.15,118.54,71792.0,111.7279,111.9256,111.2196,111.5867,71792.0
2017-03-28 09:40:00,118.49,118.8,118.47,118.66,112177.0,111.5396,111.8314,111.5208,111.6996,112177.0
2017-03-28 09:50:00,118.72,118.72,118.34,118.4,53910.0,111.7561,111.7561,111.3984,111.4549,53910.0
2017-03-28 10:00:00,118.47,118.67,118.36,118.41,45578.0,111.5208,111.7091,111.4172,111.4643,45578.0
2017-03-28 10:10:00,118.43,118.49,118.19,118.2,32605.0,111.4831,111.5396,111.2572,111.2666,32605.0
2017-03-28 10:20:00,118.2,118.22,118.05,118.14,18450.0,111.2666,111.2855,111.1254,111.2102,18450.0
2017-03-28 10:30:00,118.13,118.14,117.96,117.97,42993.0,111.2007,111.2102,111.0407,111.0501,42993.0
2017-03-28 10:40:00,118.0,118.12,117.97,118.06,18965.0,111.0784,111.1913,111.0501,111.1348,18965.0
2017-03-28 10:50:00,118.03,118.09,117.95,118.07,22480.0,111.1066,111.1631,111.0313,111.1443,22480.0
2017-03-28 11:00:00,118.05,118.09,117.98,118.05,49283.0,111.1254,111.1631,111.0595,111.1254,49283.0
2017-03-28 11:10:00,118.06,118.1,118.01,118.07,71364.0,111.1348,111.1725,111.0878,111.1443,71364.0
2017-03-28 11:20:00,118.08,118.09,117.8,117.84,60171.0,111.1537,111.1631,110.8901,110.9277,60171.0
2017-03-28 11:30:00,117.85,117.89,117.78,117.84,25048.0,110.9372,110.9748,110.8713,110.9277,25048.0
2017-03-28 11:40:00,117.84,117.88,117.81,117.86,23736.0,110.9277,110.9654,110.8995,110.9466,23736.0
2017-03-28 11:50:00,117.86,117.99,117.85,117.97,42477.0,110.9466,111.069,110.9372,111.0501,42477.0
2017-03-28 12:00:00,117.96,118.06,117.92,117.93,20183.0,111.0407,111.1348,111.0031,111.0125,20183.0
2017-03-28 12:10:00,117.92,118.02,117.91,117.99,8080.0,111.0031,111.0972,110.9936,111.069,8080.0
2017-03-28 12:20:00,117.99,118.07,117.99,118.03,26298.0,111.069,111.1443,111.069,111.1066,26298.0
2017-03-28 12:30:00,118.02,118.05,117.85,117.95,69776.0,111.0972,111.1254,110.9372,111.0313,69776.0
2017-03-28 12:40:00,117.94,117.95,117.85,117.87,10000.0,111.0219,111.0313,110.9372,110.956,10000.0
2017-03-28 12:50:00,117.86,117.98,117.85,117.94,10301.0,110.9466,111.0595,110.9372,111.0219,10301.0
2017-03-28 13:00:00,117.95,117.96,117.86,117.86,24866.0,111.0313,111.0407,110.9466,110.9466,24866.0
2017-03-28 13:10:00,117.86,117.91,117.71,117.79,62474.0,110.9466,110.9936,110.8054,110.8807,62474.0
2017-03-28 13:20:00,117.8,117.8,117.63,117.71,63040.0,110.8901,110.8901,110.7301,110.8054,63040.0
2017-03-28 13:30:00,117.7,117.91,117.65,117.91,56301.0,110.796,110.9936,110.7489,110.9936,56301.0
2017-03-28 13:40:00,117.91,117.97,117.82,117.87,92991.0,110.9936,111.0501,110.9089,110.956,92991.0
2017-03-28 13:50:00,117.87,117.92,117.71,117.84,123083.0,110.956,111.0031,110.8054,110.9277,123083.0
2017-03-28 14:00:00,117.85,117.99,117.77,117.94,105712.0,110.9372,111.069,110.8619,111.0219,105712.0
2017-03-28 14:10:00,117.93,118.01,117.92,117.98,82671.0,111.0125,111.0878,111.0031,111.0595,82671.0
2017-03-28 14:20:00,117.99,118.05,117.93,117.96,52230.0,111.069,111.1254,111.0125,111.0407,52230.0
2017-03-28 14:30:00,117.96,117.98,117.9,117.97,31999.0,111.0407,111.0595,110.9842,111.0501,31999.0
2017-03-28 14:40:00,117.96,117.98,117.88,117.91,36889.0,111.0407,111.0595,110.9654,110.9936,36889.0
2017-03-28 14:50:00,117.92,117.96,117.9,117.96,41901.0,111.0031,111.0407,110.9842,111.0407,41901.0
2017-03-28 15:00:00,117.96,118.0,117.91,117.95,72955.0,111.0407,111.0784,110.9936,111.0313,72955.0
2017-03-28 15:10:00,117.94,117.96,117.9,117.94,41018.0,111.0219,111.0407,110.9842,111.0219,41018.0
2017-03-28 15:20:00,117.93,117.95,117.89,117.92,60895.0,111.0125,111.0313,110.9748,111.0031,60895.0
2017-03-28 15:30:00,117.92,117.95,117.9,117.93,78792.0,111.0031,111.0313,110.9842,111.0125,78792.0
2017-03-28 15:40:00,117.95,118.05,117.94,118.02,101883.0,111.0313,111.1254,111.0219,111.0972,101883.0
2017-03-28 15:50:00,118.03,118.14,117.96,118.0,228828.0,111.1066,111.2102,111.0407,111.0784,228828.0
2017-03-29 09:30:00,117.83,118.14,117.33,117.74,64569.0,110.9183,111.2102,110.4477,110.8336,64569.0
2017-03-29 09:40:00,117.68,117.91,117.66,117.68,52590.0,110.7771,110.9936,110.7583,110.7771,52590.0
2017-03-29 09:50:00,117.68,117.69,117.48,117.56,53144.0,110.7771,110.7865,110.5889,110.6642,53144.0
2017-03-29 10:00:00,117.57,117.62,117.49,117.55,88279.0,110.6736,110.7207,110.5983,110.6548,88279.0
2017-03-29 10:10:00,117.55,117.64,117.51,117.56,117628.0,110.6548,110.7395,110.6171,110.6642,117628.0
2017-03-29 10:20:00,117.55,117.59,117.53,117.55,69215.0,110.6548,110.6924,110.6359,110.6548,69215.0
2017-03-29 10:30:00,117.55,117.62,117.53,117.53,101060.0,110.6548,110.7207,110.6359,110.6359,101060.0
2017-03-29 10:40:00,117.55,117.56,117.43,117.46,33352.0,110.6548,110.6642,110.5418,110.57,33352.0
2017-03-29 10:50:00,117.46,117.59,117.46,117.59,32460.0,110.57,110.6924,110.57,110.6924,32460.0
2017-03-29 11:00:00,117.58,117.73,117.56,117.62,91903.0,110.683,110.8242,110.6642,110.7207,91903.0
2017-03-29 11:10:00,117.62,117.63,117.23,117.34,80450.0,110.7207,110.7301,110.3535,110.4571,80450.0
2017-03-29 11:20:00,117.34,117.36,117.19,117.3,36116.0,110.4571,110.4759,110.3159,110.4194,36116.0
2017-03-29 11:30:00,117.31,117.31,117.04,117.07,46948.0,110.4288,110.4288,110.1747,110.2029,46948.0
2017-03-29 11:40:00,117.07,117.1,116.88,117.0,52269.0,110.2029,110.2312,110.0241,110.137,52269.0
2017-03-29 11:50:00,117.02,117.02,116.89,116.94,21371.0,110.1558,110.1558,110.0335,110.0805,21371.0
2017-03-29 12:00:00,116.95,117.01,116.83,116.94,130028.0,110.09,110.1464,109.977,110.0805,130028.0
2017-03-29 12:10:00,116.93,117.16,116.77,117.1,100292.0,110.0711,110.2876,109.9205,110.2312,100292.0
2017-03-29 12:20:00,117.07,117.4,116.99,117.33,85676.0,110.2029,110.5136,110.1276,110.4477,85676.0
2017-03-29 12:30:00,117.34,117.41,117.22,117.37,119409.0,110.4571,110.523,110.3441,110.4853,119409.0
2017-03-29 12:40:00,117.36,117.4,117.03,117.33,114702.0,110.4759,110.5136,110.1653,110.4477,114702.0
2017-03-29 12:50:00,117.3,117.38,117.23,117.36,59780.0,110.4194,110.4947,110.3535,110.4759,59780.0
2017-03-29 13:00:00,117.37,117.39,117.3,117.35,66339.0,110.4853,110.5041,110.4194,110.4665,66339.0
2017-03-29 13:10:00,117.34,117.4,117.33,117.37,66304.0,110.4571,110.5136,110.4477,110.4853,66304.0
2017-03-29 13:20:00,117.37,117.42,117.17,117.21,94827.0,110.4853,110.5324,110.2971,110.3347,94827.0
2017-03-29 13:30:00,117.21,117.27,117.16,117.2,114358.0,110.3347,110.3912,110.2876,110.3253,114358.0
2017-03-29 13:40:00,117.2,117.34,117.18,117.34,89050.0,110.3253,110.4571,110.3065,110.4571,89050.0
2017-03-29 13:50:00,117.33,117.4,117.06,117.39,82421.0,110.4477,110.5136,110.1935,110.5041,82421.0
2017-03-29 14:00:00,117.4,117.46,117.3,117.45,20040.0,110.5136,110.57,110.4194,110.5606,20040.0
2017-03-29 14:10:00,117.43,117.61,117.42,117.48,28816.0,110.5418,110.7112,110.5324,110.5889,28816.0
2017-03-29 14:20:00,117.51,117.56,117.21,117.3,231246.0,110.6171,110.6642,110.3347,110.4194,231246.0
2017-03-29 14:30:00,117.33,117.59,117.33,117.35,75777.0,110.4477,110.6924,110.4477,110.4665,75777.0
2017-03-29 14:40:00,117.35,117.44,117.22,117.27,122086.0,110.4665,110.5512,110.3441,110.3912,122086.0
2017-03-29 14:50:00,117.26,117.46,117.2,117.3,126184.0,110.3818,110.57,110.3253,110.4194,126184.0
2017-03-29 15:00:00,117.29,117.72,117.21,117.66,156411.0,110.41,110.8148,110.3347,110.7583,156411.0
2017-03-29 15:10:00,117.63,117.87,117.59,117.86,90332.0,110.7301,110.956,110.6924,110.9466,90332.0
2017-03-29 15:20:00,117.86,117.99,117.52,117.87,227416.0,110.9466,111.069,110.6265,110.956,227416.0
2017-03-29 15:30:00,117.87,118.03,117.76,118.02,127915.0,110.956,111.1066,110.8524,111.0972,127915.0
2017-03-29 15:40:00,118.03,118.06,117.84,117.89,127973.0,111.1066,111.1348,110.9277,110.9748,127973.0
2017-03-29 15:50:00,117.92,117.95,117.77,117.87,267720.0,111.0031,111.0313,110.8619,110.956,267720.0
2017-03-30 09:30:00,117.55,117.76,117.26,117.61,63244.0,110.6548,110.8524,110.3818,110.7112,63244.0
2017-03-30 09:40:00,117.6,117.79,117.5,117.62,30327.0,110.7018,110.8807,110.6077,110.7207,30327.0
2017-03-30 09:50:00,117.6,117.63,117.44,117.54,15933.0,110.7018,110.7301,110.5512,110.6453,15933.0
2017-03-30 10:00:00,117.51,117.6,117.4,117.41,17188.0,110.6171,110.7018,110.5136,110.523,17188.0
2017-03-30 10:10:00,117.4,117.43,117.2,117.24,74475.0,110.5136,110.5418,110.3253,110.3629,74475.0
2017-03-30 10:20:00,117.22,117.22,117.05,117.17,17305.0,110.3441,110.3441,110.1841,110.2971,17305.0
2017-03-30 10:30:00,117.16,117.35,117.13,117.33,23967.0,110.2876,110.4665,110.2594,110.4477,23967.0
2017-03-30 10:40:00,117.33,117.43,117.27,117.32,59584.0,110.4477,110.5418,110.3912,110.4383,59584.0
2017-03-30 10:50:00,117.33,117.34,117.2,117.3,19368.0,110.4477,110.4571,110.3253,110.4194,19368.0
2017-03-30 11:00:00,117.32,117.33,117.14,117.2,32447.0,110.4383,110.4477,110.2688,110.3253,32447.0
2017-03-30 11:10:00,117.2,117.31,117.15,117.31,24763.0,110.3253,110.4288,110.2782,110.4288,24763.0
2017-03-30 11:20:00,117.32,117.42,117.21,117.4,28710.0,110.4383,110.5324,110.3347,110.5136,28710.0
2017-03-30 11:30:00,117.4,117.42,117.18,117.28,46842.0,110.5136,110.5324,110.3065,110.4006,46842.0
2017-03-30 11:40:00,117.29,117.33,117.02,117.08,40484.0,110.41,110.4477,110.1558,110.2123,40484.0
2017-03-30 11:50:00,117.07,117.07,116.91,116.98,37851.0,110.2029,110.2029,110.0523,110.1182,37851.0
2017-03-30 12:00:00,116.98,117.0,116.85,117.0,49065.0,110.1182,110.137,109.9958,110.137,49065.0
2017-03-30 12:10:00,117.0,117.01,116.93,116.99,11916.0,110.137,110.1464,110.0711,110.1276,11916.0
2017-03-30 12:20:00,116.96,117.01,116.91,116.98,12571.0,110.0994,110.1464,110.0523,110.1182,12571.0
2017-03-30 12:30:00,116.96,116.97,116.67,116.67,20835.0,110.0994,110.1088,109.8264,109.8264,20835.0
2017-03-30 12:40:00,116.67,116.67,116.54,116.59,19601.0,109.8264,109.8264,109.704,109.7511,19601.0
2017-03-30 12:50:00,116.58,116.61,116.52,116.53,13429.0,109.7417,109.7699,109.6852,109.6946,13429.0
2017-03-30 13:00:00,116.53,116.56,116.42,116.48,29256.0,109.6946,109.7228,109.591,109.6475,29256.0
2017-03-30 13:10:00,116.49,116.51,116.4,116.4,19770.0,109.6569,109.6758,109.5722,109.5722,19770.0
2017-03-30 13:20:00,116.42,116.5,116.4,116.45,27373.0,109.591,109.6664,109.5722,109.6193,27373.0
2017-03-30 13:30:00,116.46,116.55,116.44,116.5,41677.0,109.6287,109.7134,109.6099,109.6664,41677.0
2017-03-30 13:40:00,116.51,116.59,116.51,116.53,14700.0,109.6758,109.7511,109.6758,109.6946,14700.0
2017-03-30 13:50:00,116.52,116.58,116.47,116.5,13935.0,109.6852,109.7417,109.6381,109.6664,13935.0
2017-03-30 14:00:00,116.5,116.53,116.35,116.39,20322.0,109.6664,109.6946,109.5251,109.5628,20322.0
2017-03-30 14:10:00,116.4,116.52,116.38,116.47,17282.0,109.5722,109.6852,109.5534,109.6381,17282.0
2017-03-30 14:20:00,116.48,116.51,116.24,116.29,35714.0,109.6475,109.6758,109.4216,109.4687,35714.0
2017-03-30 14:30:00,116.3,116.32,116.23,116.24,28687.0,109.4781,109.4969,109.4122,109.4216,28687.0
2017-03-30 14:40:00,116.23,116.26,115.98,116.01,83435.0,109.4122,109.4404,109.1769,109.2051,83435.0
2017-03-30 14:50:00,116.01,116.08,115.77,115.79,75115.0,109.2051,109.271,108.9792,108.998,75115.0
2017-03-30 15:00:00,115.79,115.88,115.7,115.81,49436.0,108.998,109.0827,108.9133,109.0168,49436.0
2017-03-30 15:10:00,115.82,115.84,115.7,115.72,30755.0,109.0262,109.0451,108.9133,108.9321,30755.0
2017-03-30 15:20:00,115.72,115.72,115.43,115.49,82589.0,108.9321,108.9321,108.6591,108.7156,82589.0
2017-03-30 15:30:00,115.48,115.61,115.46,115.6,85949.0,108.7062,108.8286,108.6874,108.8191,85949.0
2017-03-30 15:40:00,115.61,115.62,115.47,115.48,100541.0,108.8286,108.838,108.6968,108.7062,100541.0
2017-03-30 15:50:00,115.48,115.64,115.47,115.6,225483.0,108.7062,108.8568,108.6968,108.8191,225483.0
2017-03-31 09:30:00,115.5,115.92,115.3,115.77,50827.0,108.725,109.1204,108.5367,108.9792,50827.0
2017-03-31 09:40:00,115.77,115.85,115.69,115.79,41153.0,108.9792,109.0545,108.9039,108.998,41153.0
2017-03-31 09:50:00,115.79,116.01,115.69,115.83,89736.0,108.998,109.2051,108.9039,109.0357,89736.0
2017-03-31 10:00:00,115.86,116.01,115.65,115.68,118314.0,109.0639,109.2051,108.8662,108.8945,118314.0
2017-03-31 10:10:00,115.7,115.82,115.5,115.52,86134.0,108.9133,109.0262,108.725,108.7438,86134.0
2017-03-31 10:20:00,115.52,115.81,115.51,115.76,99615.0,108.7438,109.0168,108.7344,108.9698,99615.0
2017-03-31 10:30:00,115.75,115.85,115.69,115.77,79614.0,108.9603,109.0545,108.9039,108.9792,79614.0
2017-03-31 10:40:00,115.78,115.93,115.73,115.79,98517.0,108.9886,109.1298,108.9415,108.998,98517.0
2017-03-31 10:50:00,115.79,115.81,115.59,115.67,50885.0,108.998,109.0168,108.8097,108.885,50885.0
2017-03-31 11:00:00,115.69,115.77,115.65,115.75,24376.0,108.9039,108.9792,108.8662,108.9603,24376.0
2017-03-31 11:10:00,115.74,115.82,115.7,115.74,22620.0,108.9509,109.0262,108.9133,108.9509,22620.0
2017-03-31 11:20:00,115.72,115.78,115.64,115.69,30409.0,108.9321,108.9886,108.8568,108.9039,30409.0
2017-03-31 11:30:00,115.68,115.93,115.64,115.91,645056.0,108.8945,109.1298,108.8568,109.111,645056.0
2017-03-31 11:40:00,115.9,116.33,115.89,116.33,74033.0,109.1015,109.5063,109.0921,109.5063,74033.0
2017-03-31 11:50:00,116.31,116.35,116.05,116.06,100210.0,109.4875,109.5251,109.2427,109.2522,100210.0
2017-03-31 12:00:00,116.03,116.39,116.0,116.23,181245.0,109.2239,109.5628,109.1957,109.4122,181245.0
2017-03-31 12:10:00,116.22,116.29,116.0,116.24,88650.0,109.4028,109.4687,109.1957,109.4216,88650.0
2017-03-31 12:20:00,116.24,116.29,116.21,116.22,26401.0,109.4216,109.4687,109.3934,109.4028,26401.0
2017-03-31 12:30:00,116.25,116.25,116.09,116.12,77343.0,109.431,109.431,109.2804,109.3086,77343.0
2017-03-31 12:40:00,116.13,116.23,116.07,116.15,439241.0,109.3181,109.4122,109.2616,109.3369,439241.0
2017-03-31 12:50:00,116.16,116.16,116.0,116.01,46997.0,109.3463,109.3463,109.1957,109.2051,46997.0
2017-03-31 13:00:00,116.0,116.17,115.96,116.13,91840.0,109.1957,109.3557,109.158,109.3181,91840.0
2017-03-31 13:10:00,116.12,116.25,116.04,116.05,61090.0,109.3086,109.431,109.2333,109.2427,61090.0
2017-03-31 13:20:00,116.04,116.09,115.99,116.02,103811.0,109.2333,109.2804,109.1863,109.2145,103811.0
2017-03-31 13:30:00,116.03,116.13,116.01,116.09,76392.0,109.2239,109.3181,109.2051,109.2804,76392.0
2017-03-31 13:40:00,116.09,116.09,115.98,116.06,23228.0,109.2804,109.2804,109.1769,109.2522,23228.0
2017-03-31 13:50:00,116.03,116.04,115.94,115.95,19249.0,109.2239,109.2333,109.1392,109.1486,19249.0
2017-03-31 14:00:00,115.94,115.98,115.87,115.95,20921.0,109.1392,109.1769,109.0733,109.1486,20921.0
2017-03-31 14:10:00,115.93,115.94,115.79,115.86,23725.0,109.1298,109.1392,108.998,109.0639,23725.0
2017-03-31 14:20:00,115.87,115.97,115.8,115.91,19088.0,109.0733,109.1674,109.0074,109.111,19088.0
2017-03-31 14:30:00,115.9,115.99,115.88,115.98,22221.0,109.1015,109.1863,109.0827,109.1769,22221.0
2017-03-31 14:40:00,115.98,116.01,115.95,115.96,24397.0,109.1769,109.2051,109.1486,109.158,24397.0
2017-03-31 14:50:00,115.96,116.01,115.95,115.99,19400.0,109.158,109.2051,109.1486,109.1863,19400.0
2017-03-31 15:00:00,115.98,116.03,115.95,116.03,29673.0,109.1769,109.2239,109.1486,109.2239,29673.0
2017-03-31 15:10:00,116.03,116.04,115.96,116.01,83091.0,109.2239,109.2333,109.158,109.2051,83091.0
2017-03-31 15:20:00,116.02,116.15,115.99,116.06,121394.0,109.2145,109.3369,109.1863,109.2522,121394.0
2017-03-31 15:30:00,116.06,116.24,116.06,116.2,243755.0,109.2522,109.4216,109.2522,109.3839,243755.0
2017-03-31 15:40:00,116.2,116.25,116.1,116.13,57275.0,109.3839,109.431,109.2898,109.3181,57275.0
2017-03-31 15:50:00,116.13,116.2,115.95,115.99,214167.0,109.3181,109.3839,109.1486,109.1863,214167.0
2017-04-03 09:30:00,116.05,116.52,115.36,115.82,59993.0,109.2427,109.6852,108.5932,109.0262,59993.0
2017-04-03 09:40:00,115.9,116.02,115.86,115.94,24605.0,109.1015,109.2145,109.0639,109.1392,24605.0
2017-04-03 09:50:00,115.95,116.13,115.71,115.71,286964.0,109.1486,109.3181,108.9227,108.9227,286964.0
2017-04-03 10:00:00,115.73,115.88,115.65,115.7,42442.0,108.9415,109.0827,108.8662,108.9133,42442.0
2017-04-03 10:10:00,115.67,115.75,115.47,115.52,78536.0,108.885,108.9603,108.6968,108.7438,78536.0
2017-04-03 10:20:00,115.52,115.65,115.5,115.62,24907.0,108.7438,108.8662,108.725,108.838,24907.0
2017-04-03 10:30:00,115.62,115.64,115.2,115.28,39950.0,108.838,108.8568,108.4426,108.5179,39950.0
2017-04-03 10:40:00,115.26,115.36,115.19,115.26,26240.0,108.4991,108.5932,108.4332,108.4991,26240.0
2017-04-03 10:50:00,115.25,115.28,115.08,115.08,38195.0,108.4897,108.5179,108.3296,108.3296,38195.0
2017-04-03 11:00:00,115.09,115.11,114.8,114.92,73619.0,108.3391,108.3579,108.0661,108.179,73619.0
2017-04-03 11:10:00,114.93,115.13,114.92,115.03,62826.0,108.1884,108.3767,108.179,108.2826,62826.0
2017-04-03 11:20:00,115.03,115.28,115.0,115.27,27173.0,108.2826,108.5179,108.2543,108.5085,27173.0
2017-04-03 11:30:00,115.27,115.5,115.27,115.44,35577.0,108.5085,108.725,108.5085,108.6685,35577.0
2017-04-03 11:40:00,115.44,115.44,115.21,115.23,34332.0,108.6685,108.6685,108.452,108.4708,34332.0
2017-04-03 11:50:00,115.23,115.34,115.19,115.26,53673.0,108.4708,108.5744,108.4332,108.4991,53673.0
2017-04-03 12:00:00,115.23,115.28,114.94,115.25,59898.0,108.4708,108.5179,108.1979,108.4897,59898.0
2017-04-03 12:10:00,115.25,115.4,115.25,115.35,29830.0,108.4897,108.6309,108.4897,108.5838,29830.0
2017-04-03 12:20:00,115.34,115.65,115.34,115.56,49658.0,108.5744,108.8662,108.5744,108.7815,49658.0
2017-04-03 12:30:00,115.56,115.81,115.53,115.75,51645.0,108.7815,109.0168,108.7532,108.9603,51645.0
2017-04-03 12:40:00,115.75,115.87,115.69,115.87,31207.0,108.9603,109.0733,108.9039,109.0733,31207.0
2017-04-03 12:50:00,115.86,115.99,115.82,115.99,26744.0,109.0639,109.1863,109.0262,109.1863,26744.0
2017-04-03 13:00:00,115.98,115.99,115.81,115.82,131212.0,109.1769,109.1863,109.0168,109.0262,131212.0
2017-04-03 13:10:00,115.82,116.01,115.82,115.94,237559.0,109.0262,109.2051,109.0262,109.1392,237559.0
2017-04-03 13:20:00,115.91,115.92,115.69,115.73,228587.0,109.111,109.1204,108.9039,108.9415,228587.0
2017-04-03 13:30:00,115.73,115.88,115.73,115.79,34095.0,108.9415,109.0827,108.9415,108.998,34095.0
2017-04-03 13:40:00,115.77,116.01,115.75,115.97,42567.0,108.9792,109.2051,108.9603,109.1674,42567.0
2017-04-03 13:50:00,115.98,116.09,115.96,116.06,147769.0,109.1769,109.2804,109.158,109.2522,147769.0
2017-04-03 14:00:00,116.07,116.12,115.84,115.87,56163.0,109.2616,109.3086,109.0451,109.0733,56163.0
2017-04-03 14:10:00,115.88,115.9,115.78,115.84,34398.0,109.0827,109.1015,108.9886,109.0451,34398.0
2017-04-03 14:20:00,115.83,115.98,115.77,115.97,36599.0,109.0357,109.1769,108.9792,109.1674,36599.0
2017-04-03 14:30:00,115.96,116.01,115.9,115.98,31931.0,109.158,109.2051,109.1015,109.1769,31931.0
2017-04-03 14:40:00,115.99,116.09,115.96,115.99,55612.0,109.1863,109.2804,109.158,109.1863,55612.0
2017-04-03 14:50:00,115.99,116.07,115.9,115.91,338606.0,109.1863,109.2616,109.1015,109.111,338606.0
2017-04-03 15:00:00,115.91,115.98,115.81,115.91,48697.0,109.111,109.1769,109.0168,109.111,48697.0
2017-04-03 15:10:00,115.92,116.01,115.8,115.8,72882.0,109.1204,109.2051,109.0074,109.0074,72882.0
2017-04-03 15:20:00,115.79,116.01,115.78,115.98,56564.0,108.998,109.2051,108.9886,109.1769,56564.0
2017-04-03 15:30:00,115.98,116.02,115.85,115.95,308442.0,109.1769,109.2145,109.0545,109.1486,308442.0
2017-04-03 15:40:00,115.95,116.05,115.93,116.0,76590.0,109.1486,109.2427,109.1298,109.1957,76590.0
2017-04-03 15:50:00,116.0,116.26,115.99,116.17,433123.0,109.1957,109.4404,109.1863,109.3557,433123.0
2017-04-04 09:30:00,115.69,116.52,115.69,116.45,47729.0,108.9039,109.6852,108.9039,109.6193,47729.0
2017-04-04 09:40:00,116.5,116.78,116.45,116.55,35034.0,109.6664,109.9299,109.6193,109.7134,35034.0
2017-04-04 09:50:00,116.55,116.58,116.39,116.49,27968.0,109.7134,109.7417,109.5628,109.6569,27968.0
2017-04-04 10:00:00,116.54,116.62,116.14,116.24,36111.0,109.704,109.7793,109.3275,109.4216,36111.0
2017-04-04 10:10:00,116.25,116.28,115.98,116.03,26227.0,109.431,109.4593,109.1769,109.2239,26227.0
2017-04-04 10:20:00,116.02,116.12,115.96,115.99,20260.0,109.2145,109.3086,109.158,109.1863,20260.0
2017-04-04 10:30:00,115.99,116.2,115.92,115.92,33052.0,109.1863,109.3839,109.1204,109.1204,33052.0
2017-04-04 10:40:00,115.93,116.09,115.91,116.05,36349.0,109.1298,109.2804,109.111,109.2427,36349.0
2017-04-04 10:50:00,116.05,116.16,115.99,116.07,36716.0,109.2427,109.3463,109.1863,109.2616,36716.0
2017-04-04 11:00:00,116.07,116.09,115.91,116.01,34092.0,109.2616,109.2804,109.111,109.2051,34092.0
2017-04-04 11:10:00,116.01,116.08,115.94,116.03,29670.0,109.2051,109.271,109.1392,109.2239,29670.0
2017-04-04 11:20:00,116.03,116.18,116.03,116.1,16440.0,109.2239,109.3651,109.2239,109.2898,16440.0
2017-04-04 11:30:00,116.07,116.17,116.03,116.08,14859.0,109.2616,109.3557,109.2239,109.271,14859.0
2017-04-04 11:40:00,116.09,116.16,116.02,116.12,23651.0,109.2804,109.3463,109.2145,109.3086,23651.0
2017-04-04 11:50:00,116.12,116.13,116.01,116.01,15411.0,109.3086,109.3181,109.2051,109.2051,15411.0
2017-04-04 12:00:00,116.0,116.01,115.87,115.89,39137.0,109.1957,109.2051,109.0733,109.0921,39137.0
2017-04-04 12:10:00,115.89,115.97,115.87,115.93,23187.0,109.0921,109.1674,109.0733,109.1298,23187.0
2017-04-04 12:20:00,115.91,116.03,115.89,115.95,37388.0,109.111,109.2239,109.0921,109.1486,37388.0
2017-04-04 12:30:00,115.97,116.03,115.96,116.0,14906.0,109.1674,109.2239,109.158,109.1957,14906.0
2017-04-04 12:40:00,115.99,116.03,115.78,115.78,28266.0,109.1863,109.2239,108.9886,108.9886,28266.0
2017-04-04 12:50:00,115.79,116.01,115.78,115.98,48139.0,108.998,109.2051,108.9886,109.1769,48139.0
2017-04-04 13:00:00,115.97,116.02,115.92,115.97,39793.0,109.1674,109.2145,109.1204,109.1674,39793.0
2017-04-04 13:10:00,115.98,116.12,115.97,116.09,13755.0,109.1769,109.3086,109.1674,109.2804,13755.0
2017-04-04 13:20:00,116.11,116.11,116.04,116.07,13581.0,109.2992,109.2992,109.2333,109.2616,13581.0
2017-04-04 13:30:00,116.08,116.22,116.06,116.19,11428.0,109.271,109.4028,109.2522,109.3745,11428.0
2017-04-04 13:40:00,116.2,116.23,116.18,116.19,7936.0,109.3839,109.4122,109.3651,109.3745,7936.0
2017-04-04 13:50:00,116.18,116.23,116.15,116.18,13155.0,109.3651,109.4122,109.3369,109.3651,13155.0
2017-04-04 14:00:00,116.18,116.3,116.17,116.25,17610.0,109.3651,109.4781,109.3557,109.431,17610.0
2017-04-04 14:10:00,116.23,116.31,116.22,116.27,19618.0,109.4122,109.4875,109.4028,109.4498,19618.0
2017-04-04 14:20:00,116.28,116.33,116.22,116.24,26684.0,109.4593,109.5063,109.4028,109.4216,26684.0
2017-04-04 14:30:00,116.23,116.24,116.15,116.24,18192.0,109.4122,109.4216,109.3369,109.4216,18192.0
2017-04-04 14:40:00,116.24,116.29,116.21,116.21,26873.0,109.4216,109.4687,109.3934,109.3934,26873.0
2017-04-04 14:50:00,116.2,116.21,116.07,116.07,24173.0,109.3839,109.3934,109.2616,109.2616,24173.0
2017-04-04 15:00:00,116.08,116.11,116.03,116.04,22230.0,109.271,109.2992,109.2239,109.2333,22230.0
2017-04-04 15:10:00,116.05,116.1,115.93,115.95,44399.0,109.2427,109.2898,109.1298,109.1486,44399.0
2017-04-04 15:20:00,115.95,116.09,115.95,116.03,58947.0,109.1486,109.2804,109.1486,109.2239,58947.0
2017-04-04 15:30:00,116.03,116.1,116.03,116.05,47455.0,109.2239,109.2898,109.2239,109.2427,47455.0
2017-04-04 15:40:00,116.05,116.07,115.99,116.07,53726.0,109.2427,109.2616,109.1863,109.2616,53726.0
2017-04-04 15:50:00,116.07,116.09,116.0,116.03,115874.0,109.2616,109.2804,109.1957,109.2239,115874.0
2017-04-05 09:30:00,116.57,117.11,116.36,116.42,54391.0,109.7322,110.2406,109.5346,109.591,54391.0
2017-04-05 09:40:00,116.44,116.74,116.34,116.62,29434.0,109.6099,109.8923,109.5157,109.7793,29434.0
2017-04-05 09:50:00,116.68,116.68,116.39,116.44,7531.0,109.8358,109.8358,109.5628,109.6099,7531.0
2017-04-05 10:00:00,116.39,116.63,116.39,116.47,15603.0,109.5628,109.7887,109.5628,109.6381,15603.0
2017-04-05 10:10:00,116.47,116.6,116.36,116.6,11519.0,109.6381,109.7605,109.5346,109.7605,11519.0
2017-04-05 10:20:00,116.62,116.92,116.6,116.91,33015.0,109.7793,110.0617,109.7605,110.0523,33015.0
2017-04-05 10:30:00,116.9,117.02,116.89,116.94,31329.0,110.0429,110.1558,110.0335,110.0805,31329.0
2017-04-05 10:40:00,116.95,117.17,116.95,117.14,25421.0,110.09,110.2971,110.09,110.2688,25421.0
2017-04-05 10:50:00,117.15,117.16,116.94,116.96,20415.0,110.2782,110.2876,110.0805,110.0994,20415.0
2017-04-05 11:00:00,116.97,117.09,116.96,117.0,21229.0,110.1088,110.2217,110.0994,110.137,21229.0
2017-04-05 11:10:00,116.98,117.09,116.97,117.05,15421.0,110.1182,110.2217,110.1088,110.1841,15421.0
2017-04-05 11:20:00,117.05,117.1,116.8,116.81,45440.0,110.1841,110.2312,109.9488,109.9582,45440.0
2017-04-05 11:30:00,116.81,116.97,116.77,116.91,24976.0,109.9582,110.1088,109.9205,110.0523,24976.0
2017-04-05 11:40:00,116.91,117.09,116.91,117.05,17422.0,110.0523,110.2217,110.0523,110.1841,17422.0
2017-04-05 11:50:00,117.07,117.09,116.99,116.99,11535.0,110.2029,110.2217,110.1276,110.1276,11535.0
2017-04-05 12:00:00,117.01,117.05,116.94,116.95,19412.0,110.1464,110.1841,110.0805,110.09,19412.0
2017-04-05 12:10:00,116.94,117.03,116.92,117.0,36717.0,110.0805,110.1653,110.0617,110.137,36717.0
2017-04-05 12:20:00,117.02,117.15,117.02,117.13,12662.0,110.1558,110.2782,110.1558,110.2594,12662.0
2017-04-05 12:30:00,117.12,117.15,117.09,117.14,10736.0,110.25,110.2782,110.2217,110.2688,10736.0
2017-04-05 12:40:00,117.13,117.23,117.12,117.22,11991.0,110.2594,110.3535,110.25,110.3441,11991.0
2017-04-05 12:50:00,117.22,117.28,117.19,117.2,13056.0,110.3441,110.4006,110.3159,110.3253,13056.0
2017-04-05 13:00:00,117.18,117.19,117.1,117.13,11176.0,110.3065,110.3159,110.2312,110.2594,11176.0
2017-04-05 13:10:00,117.13,117.21,117.13,117.17,24991.0,110.2594,110.3347,110.2594,110.2971,24991.0
2017-04-05 13:20:00,117.17,117.21,117.06,117.06,16520.0,110.2971,110.3347,110.1935,110.1935,16520.0
2017-04-05 13:30:00,117.07,117.15,117.03,117.11,15309.0,110.2029,110.2782,110.1653,110.2406,15309.0
2017-04-05 13:40:00,117.11,117.12,117.06,117.11,11613.0,110.2406,110.25,110.1935,110.2406,11613.0
2017-04-05 13:50:00,117.12,117.14,117.09,117.13,10375.0,110.25,110.2688,110.2217,110.2594,10375.0
2017-04-05 14:00:00,117.12,117.2,116.9,117.19,48845.0,110.25,110.3253,110.0429,110.3159,48845.0
2017-04-05 14:10:00,117.17,117.18,117.03,117.03,15063.0,110.2971,110.3065,110.1653,110.1653,15063.0
2017-04-05 14:20:00,117.02,117.07,116.93,117.06,22564.0,110.1558,110.2029,110.0711,110.1935,22564.0
2017-04-05 14:30:00,117.06,117.1,116.92,116.93,22005.0,110.1935,110.2312,110.0617,110.0711,22005.0
2017-04-05 14:40:00,116.91,117.03,116.91,116.97,60421.0,110.0523,110.1653,110.0523,110.1088,60421.0
2017-04-05 14:50:00,116.96,116.97,116.66,116.79,29787.0,110.0994,110.1088,109.817,109.9393,29787.0
2017-04-05 15:00:00,116.78,116.95,116.73,116.91,47760.0,109.9299,110.09,109.8829,110.0523,47760.0
2017-04-05 15:10:00,116.91,116.91,116.65,116.72,84300.0,110.0523,110.0523,109.8076,109.8734,84300.0
2017-04-05 15:20:00,116.71,116.73,116.26,116.44,53350.0,109.864,109.8829,109.4404,109.6099,53350.0
2017-04-05 15:30:00,116.43,116.43,116.05,116.34,82576.0,109.6005,109.6005,109.2427,109.5157,82576.0
2017-04-05 15:40:00,116.35,116.51,116.34,116.37,148478.0,109.5251,109.6758,109.5157,109.544,148478.0
2017-04-05 15:50:00,116.36,116.61,116.35,116.55,236923.0,109.5346,109.7699,109.5251,109.7134,236923.0
2017-04-06 09:30:00,116.04,116.27,115.56,116.01,65267.0,109.5486,109.7657,109.0954,109.5203,65267.0
2017-04-06 09:40:00,115.99,116.49,115.99,116.31,82775.0,109.5014,109.9734,109.5014,109.8035,82775.0
2017-04-06 09:50:00,116.33,116.87,116.33,116.63,52599.0,109.8224,110.3322,109.8224,110.1056,52599.0
2017-04-06 10:00:00,116.64,116.83,116.53,116.72,67484.0,110.115,110.2944,110.0112,110.1905,67484.0
2017-04-06 10:10:00,116.73,116.73,116.42,116.59,42483.0,110.2,110.2,109.9073,110.0678,42483.0
2017-04-06 10:20:00,116.58,116.8,116.49,116.77,58340.0,110.0584,110.2661,109.9734,110.2377,58340.0
2017-04-06 10:30:00,116.73,117.08,116.71,117.05,81255.0,110.2,110.5304,110.1811,110.5021,81255.0
2017-04-06 10:40:00,117.05,117.32,116.87,117.31,118746.0,110.5021,110.757,110.3322,110.7475,118746.0
2017-04-06 10:50:00,117.3,117.58,117.3,117.48,142415.0,110.7381,111.0024,110.7381,110.908,142415.0
2017-04-06 11:00:00,117.48,117.81,117.46,117.8,179167.0,110.908,111.2196,110.8891,111.2101,179167.0
2017-04-06 11:10:00,117.8,117.86,117.59,117.66,57267.0,111.2101,111.2668,111.0119,111.078,57267.0
2017-04-06 11:20:00,117.66,117.85,117.55,117.72,88785.0,111.078,111.2573,110.9741,111.1346,88785.0
2017-04-06 11:30:00,117.71,117.71,117.56,117.63,35985.0,111.1252,111.1252,110.9836,111.0496,35985.0
2017-04-06 11:40:00,117.63,117.73,117.62,117.67,33204.0,111.0496,111.144,111.0402,111.0874,33204.0
2017-04-06 11:50:00,117.67,117.74,117.54,117.74,39849.0,111.0874,111.1535,110.9647,111.1535,39849.0
2017-04-06 12:00:00,117.74,117.77,117.64,117.71,52829.0,111.1535,111.1818,111.0591,111.1252,52829.0
2017-04-06 12:10:00,117.71,117.73,117.47,117.54,53149.0,111.1252,111.144,110.8986,110.9647,53149.0
2017-04-06 12:20:00,117.55,117.62,117.54,117.56,31260.0,110.9741,111.0402,110.9647,110.9836,31260.0
2017-04-06 12:30:00,117.56,117.61,117.19,117.2,51783.0,110.9836,111.0308,110.6342,110.6437,51783.0
2017-04-06 12:40:00,117.22,117.23,117.1,117.18,22827.0,110.6626,110.672,110.5493,110.6248,22827.0
2017-04-06 12:50:00,117.19,117.21,117.12,117.16,11043.0,110.6342,110.6531,110.5682,110.6059,11043.0
2017-04-06 13:00:00,117.17,117.19,117.11,117.16,13992.0,110.6154,110.6342,110.5587,110.6059,13992.0
2017-04-06 13:10:00,117.18,117.31,117.15,117.27,30472.0,110.6248,110.7475,110.5965,110.7098,30472.0
2017-04-06 13:20:00,117.28,117.35,117.17,117.31,29393.0,110.7192,110.7853,110.6154,110.7475,29393.0
2017-04-06 13:30:00,117.31,117.36,117.28,117.33,17196.0,110.7475,110.7947,110.7192,110.7664,17196.0
2017-04-06 13:40:00,117.33,117.37,117.28,117.31,21132.0,110.7664,110.8042,110.7192,110.7475,21132.0
2017-04-06 13:50:00,117.31,117.39,117.29,117.29,33600.0,110.7475,110.8231,110.7287,110.7287,33600.0
2017-04-06 14:00:00,117.29,117.4,117.25,117.25,35904.0,110.7287,110.8325,110.6909,110.6909,35904.0
2017-04-06 14:10:00,117.26,117.26,117.14,117.22,21395.0,110.7003,110.7003,110.587,110.6626,21395.0
2017-04-06 14:20:00,117.21,117.28,117.14,117.18,21590.0,110.6531,110.7192,110.587,110.6248,21590.0
2017-04-06 14:30:00,117.16,117.35,117.14,117.33,23470.0,110.6059,110.7853,110.587,110.7664,23470.0
2017-04-06 14:40:00,117.33,117.5,117.28,117.37,66253.0,110.7664,110.9269,110.7192,110.8042,66253.0
2017-04-06 14:50:00,117.38,117.56,117.38,117.51,76266.0,110.8136,110.9836,110.8136,110.9363,76266.0
2017-04-06 15:00:00,117.5,117.58,117.46,117.54,53154.0,110.9269,111.0024,110.8891,110.9647,53154.0
2017-04-06 15:10:00,117.53,117.71,117.5,117.69,45216.0,110.9552,111.1252,110.9269,111.1063,45216.0
2017-04-06 15:20:00,117.69,117.8,117.68,117.7,98892.0,111.1063,111.2101,111.0968,111.1157,98892.0
2017-04-06 15:30:00,117.7,117.77,117.65,117.75,141087.0,111.1157,111.1818,111.0685,111.1629,141087.0
2017-04-06 15:40:00,117.76,117.83,117.54,117.63,152382.0,111.1724,111.2384,110.9647,111.0496,152382.0
2017-04-06 15:50:00,117.61,117.85,117.52,117.81,326469.0,111.0308,111.2573,110.9458,111.2196,326469.0
2017-04-07 09:30:00,117.99,118.66,117.9,118.47,64794.0,111.3895,112.022,111.3045,111.8426,64794.0
2017-04-07 09:40:00,118.45,118.48,118.17,118.2,38300.0,111.8238,111.8521,111.5594,111.5877,38300.0
2017-04-07 09:50:00,118.17,118.26,117.81,117.87,56597.0,111.5594,111.6444,111.2196,111.2762,56597.0
2017-04-07 10:00:00,117.84,117.96,117.81,117.93,34386.0,111.2479,111.3612,111.2196,111.3329,34386.0
2017-04-07 10:10:00,117.91,118.26,117.91,118.21,46913.0,111.314,111.6444,111.314,111.5972,46913.0
2017-04-07 10:20:00,118.22,118.49,118.12,118.48,71035.0,111.6066,111.8615,111.5122,111.8521,71035.0
2017-04-07 10:30:00,118.48,118.54,118.33,118.48,62481.0,111.8521,111.9087,111.7105,111.8521,62481.0
2017-04-07 10:40:00,118.48,118.49,118.21,118.4,29597.0,111.8521,111.8615,111.5972,111.7766,29597.0
2017-04-07 10:50:00,118.41,118.41,118.11,118.19,65309.0,111.786,111.786,111.5028,111.5783,65309.0
2017-04-07 11:00:00,118.2,118.29,118.14,118.14,47828.0,111.5877,111.6727,111.5311,111.5311,47828.0
2017-04-07 11:10:00,118.14,118.38,118.12,118.18,76153.0,111.5311,111.7577,111.5122,111.5689,76153.0
2017-04-07 11:20:00,118.17,118.3,118.13,118.21,56263.0,111.5594,111.6822,111.5217,111.5972,56263.0
2017-04-07 11:30:00,118.22,118.35,118.13,118.26,50745.0,111.6066,111.7294,111.5217,111.6444,50745.0
2017-04-07 11:40:00,118.27,118.37,118.24,118.25,31782.0,111.6538,111.7482,111.6255,111.635,31782.0
2017-04-07 11:50:00,118.26,118.35,118.2,118.3,58275.0,111.6444,111.7294,111.5877,111.6822,58275.0
2017-04-07 12:00:00,118.29,118.52,118.25,118.52,31720.0,111.6727,111.8898,111.635,111.8898,31720.0
2017-04-07 12:10:00,118.53,118.65,118.48,118.48,34369.0,111.8993,112.0126,111.8521,111.8521,34369.0
2017-04-07 12:20:00,118.48,118.68,118.48,118.53,31539.0,111.8521,112.0409,111.8521,111.8993,31539.0
2017-04-07 12:30:00,118.53,118.56,118.48,118.55,31728.0,111.8993,111.9276,111.8521,111.9182,31728.0
2017-04-07 12:40:00,118.55,118.68,118.54,118.68,28895.0,111.9182,112.0409,111.9087,112.0409,28895.0
2017-04-07 12:50:00,118.68,118.7,118.58,118.62,23518.0,112.0409,112.0598,111.9465,111.9843,23518.0
2017-04-07 13:00:00,118.61,118.63,118.57,118.61,36746.0,111.9748,111.9937,111.9371,111.9748,36746.0
2017-04-07 13:10:00,118.61,118.64,118.57,118.57,72899.0,111.9748,112.0031,111.9371,111.9371,72899.0
2017-04-07 13:20:00,118.58,118.78,118.52,118.77,43596.0,111.9465,112.1353,111.8898,112.1259,43596.0
2017-04-07 13:30:00,118.76,118.84,118.69,118.69,23037.0,112.1164,112.1919,112.0503,112.0503,23037.0
2017-04-07 13:40:00,118.7,118.76,118.69,118.71,18471.0,112.0598,112.1164,112.0503,112.0692,18471.0
2017-04-07 13:50:00,118.72,118.76,118.69,118.71,17954.0,112.0787,112.1164,112.0503,112.0692,17954.0
2017-04-07 14:00:00,118.69,118.83,118.69,118.82,31528.0,112.0503,112.1825,112.0503,112.1731,31528.0
2017-04-07 14:10:00,118.81,118.96,118.76,118.95,44622.0,112.1636,112.3052,112.1164,112.2958,44622.0
2017-04-07 14:20:00,118.96,118.96,118.85,118.89,47808.0,112.3052,112.3052,112.2014,112.2391,47808.0
2017-04-07 14:30:00,118.87,118.91,118.78,118.78,59502.0,112.2203,112.258,112.1353,112.1353,59502.0
2017-04-07 14:40:00,118.8,118.96,118.78,118.91,38345.0,112.1542,112.3052,112.1353,112.258,38345.0
2017-04-07 14:50:00,118.89,118.91,118.77,118.79,41945.0,112.2391,112.258,112.1259,112.1447,41945.0
2017-04-07 15:00:00,118.8,118.9,118.8,118.84,32617.0,112.1542,112.2486,112.1542,112.1919,32617.0
2017-04-07 15:10:00,118.85,118.92,118.84,118.87,26775.0,112.2014,112.2675,112.1919,112.2203,26775.0
2017-04-07 15:20:00,118.86,118.87,118.7,118.72,39349.0,112.2108,112.2203,112.0598,112.0787,39349.0
2017-04-07 15:30:00,118.72,118.75,118.58,118.62,69621.0,112.0787,112.107,111.9465,111.9843,69621.0
2017-04-07 15:40:00,118.64,118.68,118.49,118.54,96452.0,112.0031,112.0409,111.8615,111.9087,96452.0
2017-04-07 15:50:00,118.54,118.64,118.44,118.46,296592.0,111.9087,112.0031,111.8143,111.8332,296592.0
2017-04-10 09:30:00,118.55,118.92,118.22,118.54,32343.0,111.9182,112.2675,111.6066,111.9087,32343.0
2017-04-10 09:40:00,118.54,118.8,118.54,118.61,36360.0,111.9087,112.1542,111.9087,111.9748,36360.0
2017-04-10 09:50:00,118.58,118.95,118.55,118.93,40162.0,111.9465,112.2958,111.9182,112.2769,40162.0
2017-04-10 10:00:00,118.89,119.05,118.72,119.0,38925.0,112.2391,112.3902,112.0787,112.343,38925.0
2017-04-10 10:10:00,119.0,119.06,118.88,119.03,38546.0,112.343,112.3996,112.2297,112.3713,38546.0
2017-04-10 10:20:00,119.02,119.12,118.97,119.07,28343.0,112.3619,112.4563,112.3147,112.4091,28343.0
2017-04-10 10:30:00,119.08,119.3,119.02,119.04,49112.0,112.4185,112.6262,112.3619,112.3808,49112.0
2017-04-10 10:40:00,119.04,119.14,119.01,119.06,35048.0,112.3808,112.4752,112.3524,112.3996,35048.0
2017-04-10 10:50:00,119.07,119.13,118.73,118.76,41551.0,112.4091,112.4657,112.0881,112.1164,41551.0
2017-04-10 11:00:00,118.75,118.84,118.71,118.78,30417.0,112.107,112.1919,112.0692,112.1353,30417.0
2017-04-10 11:10:00,118.79,118.8,118.7,118.71,25766.0,112.1447,112.1542,112.0598,112.0692,25766.0
2017-04-10 11:20:00,118.71,118.78,118.59,118.59,25395.0,112.0692,112.1353,111.9559,111.9559,25395.0
2017-04-10 11:30:00,118.58,118.6,118.36,118.47,39472.0,111.9465,111.9654,111.7388,111.8426,39472.0
2017-04-10 11:40:00,118.45,118.61,118.28,118.58,47911.0,111.8238,111.9748,111.6633,111.9465,47911.0
2017-04-10 11:50:00,118.56,118.71,118.42,118.45,47977.0,111.9276,112.0692,111.7954,111.8238,47977.0
2017-04-10 12:00:00,118.44,118.49,118.3,118.3,15425.0,111.8143,111.8615,111.6822,111.6822,15425.0
2017-04-10 12:10:00,118.31,118.33,118.04,118.14,25003.0,111.6916,111.7105,111.4367,111.5311,25003.0
2017-04-10 12:20:00,118.16,118.43,118.13,118.36,64804.0,111.55,111.8049,111.5217,111.7388,64804.0
2017-04-10 12:30:00,118.32,118.55,118.28,118.51,51499.0,111.701,111.9182,111.6633,111.8804,51499.0
2017-04-10 12:40:00,118.53,118.72,118.51,118.72,32603.0,111.8993,112.0787,111.8804,112.0787,32603.0
2017-04-10 12:50:00,118.74,118.86,118.71,118.83,32000.0,112.0975,112.2108,112.0692,112.1825,32000.0
2017-04-10 13:00:00,118.83,118.96,118.8,118.84,25417.0,112.1825,112.3052,112.1542,112.1919,25417.0
2017-04-10 13:10:00,118.83,118.84,118.75,118.77,15890.0,112.1825,112.1919,112.107,112.1259,15890.0
2017-04-10 13:20:00,118.78,118.87,118.73,118.76,14238.0,112.1353,112.2203,112.0881,112.1164,14238.0
2017-04-10 13:30:00,118.77,118.8,118.7,118.78,13334.0,112.1259,112.1542,112.0598,112.1353,13334.0
2017-04-10 13:40:00,118.75,118.77,118.66,118.66,9212.0,112.107,112.1259,112.022,112.022,9212.0
2017-04-10 13:50:00,118.65,118.65,118.55,118.6,22388.0,112.0126,112.0126,111.9182,111.9654,22388.0
2017-04-10 14:00:00,118.61,118.84,118.58,118.82,82659.0,111.9748,112.1919,111.9465,112.1731,82659.0
2017-04-10 14:10:00,118.83,118.95,118.76,118.86,46911.0,112.1825,112.2958,112.1164,112.2108,46911.0
2017-04-10 14:20:00,118.86,118.94,118.81,118.81,35230.0,112.2108,112.2864,112.1636,112.1636,35230.0
2017-04-10 14:30:00,118.81,118.85,118.78,118.78,18557.0,112.1636,112.2014,112.1353,112.1353,18557.0
2017-04-10 14:40:00,118.79,118.94,118.76,118.94,16539.0,112.1447,112.2864,112.1164,112.2864,16539.0
2017-04-10 14:50:00,118.94,118.96,118.87,118.88,21036.0,112.2864,112.3052,112.2203,112.2297,21036.0
2017-04-10 15:00:00,118.89,119.0,118.86,118.88,21766.0,112.2391,112.343,112.2108,112.2297,21766.0
2017-04-10 15:10:00,118.87,119.03,118.86,119.0,46204.0,112.2203,112.3713,112.2108,112.343,46204.0
2017-04-10 15:20:00,119.0,119.03,118.81,118.82,163375.0,112.343,112.3713,112.1636,112.1731,163375.0
2017-04-10 15:30:00,118.82,118.82,118.65,118.71,37687.0,112.1731,112.1731,112.0126,112.0692,37687.0
2017-04-10 15:40:00,118.7,118.72,118.57,118.57,65722.0,112.0598,112.0787,111.9371,111.9371,65722.0
2017-04-10 15:50:00,118.56,118.67,118.49,118.63,153517.0,111.9276,112.0315,111.8615,111.9937,153517.0
2017-04-11 09:30:00,118.36,118.75,118.01,118.06,19144.0,111.7388,112.107,111.4084,111.4556,19144.0
2017-04-11 09:40:00,118.05,118.05,117.51,117.55,15422.0,111.4461,111.4461,110.9363,110.9741,15422.0
2017-04-11 09:50:00,117.52,117.66,117.38,117.47,10357.0,110.9458,111.078,110.8136,110.8986,10357.0
2017-04-11 10:00:00,117.49,117.8,117.49,117.77,20943.0,110.9175,111.2101,110.9175,111.1818,20943.0
2017-04-11 10:10:00,117.78,117.84,117.65,117.71,17447.0,111.1912,111.2479,111.0685,111.1252,17447.0
2017-04-11 10:20:00,117.71,117.78,117.52,117.74,41507.0,111.1252,111.1912,110.9458,111.1535,41507.0
2017-04-11 10:30:00,117.71,117.72,117.52,117.61,53698.0,111.1252,111.1346,110.9458,111.0308,53698.0
2017-04-11 10:40:00,117.6,117.61,117.39,117.5,24792.0,111.0213,111.0308,110.8231,110.9269,24792.0
2017-04-11 10:50:00,117.53,117.67,117.49,117.6,52554.0,110.9552,111.0874,110.9175,111.0213,52554.0
2017-04-11 11:00:00,117.6,117.83,117.55,117.76,16567.0,111.0213,111.2384,110.9741,111.1724,16567.0
2017-04-11 11:10:00,117.74,117.79,117.54,117.65,20617.0,111.1535,111.2007,110.9647,111.0685,20617.0
2017-04-11 11:20:00,117.58,117.7,117.47,117.67,35317.0,111.0024,111.1157,110.8986,111.0874,35317.0
2017-04-11 11:30:00,117.67,118.0,117.67,117.95,12201.0,111.0874,111.3989,111.0874,111.3517,12201.0
2017-04-11 11:40:00,117.95,117.95,117.77,117.86,36881.0,111.3517,111.3517,111.1818,111.2668,36881.0
2017-04-11 11:50:00,117.84,118.02,117.84,117.92,15464.0,111.2479,111.4178,111.2479,111.3234,15464.0
2017-04-11 12:00:00,117.92,117.98,117.83,117.94,10747.0,111.3234,111.3801,111.2384,111.3423,10747.0
2017-04-11 12:10:00,117.93,118.16,117.93,118.16,15209.0,111.3329,111.55,111.3329,111.55,15209.0
2017-04-11 12:20:00,118.15,118.24,118.13,118.2,18446.0,111.5405,111.6255,111.5217,111.5877,18446.0
2017-04-11 12:30:00,118.16,118.26,118.14,118.2,16771.0,111.55,111.6444,111.5311,111.5877,16771.0
2017-04-11 12:40:00,118.21,118.27,118.1,118.13,26781.0,111.5972,111.6538,111.4933,111.5217,26781.0
2017-04-11 12:50:00,118.13,118.23,118.12,118.14,8821.0,111.5217,111.6161,111.5122,111.5311,8821.0
2017-04-11 13:00:00,118.14,118.29,118.14,118.22,11651.0,111.5311,111.6727,111.5311,111.6066,11651.0
2017-04-11 13:10:00,118.24,118.29,118.08,118.13,19326.0,111.6255,111.6727,111.4745,111.5217,19326.0
2017-04-11 13:20:00,118.12,118.22,118.08,118.2,21112.0,111.5122,111.6066,111.4745,111.5877,21112.0
2017-04-11 13:30:00,118.2,118.27,118.12,118.26,8599.0,111.5877,111.6538,111.5122,111.6444,8599.0
2017-04-11 13:40:00,118.24,118.26,118.15,118.18,26726.0,111.6255,111.6444,111.5405,111.5689,26726.0
2017-04-11 13:50:00,118.16,118.32,118.16,118.29,36391.0,111.55,111.701,111.55,111.6727,36391.0
2017-04-11 14:00:00,118.29,118.53,118.29,118.52,46716.0,111.6727,111.8993,111.6727,111.8898,46716.0
2017-04-11 14:10:00,118.53,118.55,118.25,118.4,56793.0,111.8993,111.9182,111.635,111.7766,56793.0
2017-04-11 14:20:00,118.39,118.52,118.39,118.49,29671.0,111.7671,111.8898,111.7671,111.8615,29671.0
2017-04-11 14:30:00,118.49,118.59,118.44,118.49,36490.0,111.8615,111.9559,111.8143,111.8615,36490.0
2017-04-11 14:40:00,118.48,118.54,118.4,118.51,59977.0,111.8521,111.9087,111.7766,111.8804,59977.0
2017-04-11 14:50:00,118.51,118.56,118.47,118.5,37301.0,111.8804,111.9276,111.8426,111.871,37301.0
2017-04-11 15:00:00,118.48,118.53,118.41,118.46,40617.0,111.8521,111.8993,111.786,111.8332,40617.0
2017-04-11 15:10:00,118.47,118.48,118.24,118.28,28216.0,111.8426,111.8521,111.6255,111.6633,28216.0
2017-04-11 15:20:00,118.3,118.37,118.21,118.34,30117.0,111.6822,111.7482,111.5972,111.7199,30117.0
2017-04-11 15:30:00,118.32,118.42,118.27,118.39,34568.0,111.701,111.7954,111.6538,111.7671,34568.0
2017-04-11 15:40:00,118.4,118.44,118.23,118.36,54580.0,111.7766,111.8143,111.6161,111.7388,54580.0
2017-04-11 15:50:00,118.43,118.7,118.37,118.67,162826.0,111.8049,112.0598,111.7482,112.0315,162826.0
2017-04-12 09:30:00,118.23,118.32,117.7,117.9,83986.0,111.6161,111.701,111.1157,111.3045,83986.0
2017-04-12 09:40:00,117.88,118.0,117.77,117.84,20202.0,111.2856,111.3989,111.1818,111.2479,20202.0
2017-04-12 09:50:00,117.82,118.07,117.73,118.05,25760.0,111.229,111.465,111.144,111.4461,25760.0
2017-04-12 10:00:00,118.05,118.27,118.04,118.18,17048.0,111.4461,111.6538,111.4367,111.5689,17048.0
2017-04-12 10:10:00,118.19,118.38,118.04,118.32,17460.0,111.5783,111.7577,111.4367,111.701,17460.0
2017-04-12 10:20:00,118.31,118.31,117.95,117.99,28201.0,111.6916,111.6916,111.3517,111.3895,28201.0
2017-04-12 10:30:00,117.98,118.08,117.78,117.78,27717.0,111.3801,111.4745,111.1912,111.1912,27717.0
2017-04-12 10:40:00,117.8,117.8,117.51,117.61,54677.0,111.2101,111.2101,110.9363,111.0308,54677.0
2017-04-12 10:50:00,117.61,117.83,117.53,117.77,162640.0,111.0308,111.2384,110.9552,111.1818,162640.0
2017-04-12 11:00:00,117.77,117.99,117.7,117.98,46458.0,111.1818,111.3895,111.1157,111.3801,46458.0
2017-04-12 11:10:00,117.96,118.01,117.74,117.74,15801.0,111.3612,111.4084,111.1535,111.1535,15801.0
2017-04-12 11:20:00,117.76,117.91,117.76,117.79,16300.0,111.1724,111.314,111.1724,111.2007,16300.0
2017-04-12 11:30:00,117.78,117.88,117.67,117.7,13862.0,111.1912,111.2856,111.0874,111.1157,13862.0
2017-04-12 11:40:00,117.7,117.81,117.7,117.81,36495.0,111.1157,111.2196,111.1157,111.2196,36495.0
2017-04-12 11:50:00,117.83,118.04,117.77,118.04,30203.0,111.2384,111.4367,111.1818,111.4367,30203.0
2017-04-12 12:00:00,118.02,118.02,117.74,117.78,14253.0,111.4178,111.4178,111.1535,111.1912,14253.0
2017-04-12 12:10:00,117.79,117.95,117.79,117.86,8170.0,111.2007,111.3517,111.2007,111.2668,8170.0
2017-04-12 12:20:00,117.84,117.93,117.74,117.79,14153.0,111.2479,111.3329,111.1535,111.2007,14153.0
2017-04-12 12:30:00,117.78,118.07,117.73,117.97,33108.0,111.1912,111.465,111.144,111.3706,33108.0
2017-04-12 12:40:00,117.98,118.01,117.96,117.98,7100.0,111.3801,111.4084,111.3612,111.3801,7100.0
2017-04-12 12:50:00,117.98,117.98,117.74,117.77,14755.0,111.3801,111.3801,111.1535,111.1818,14755.0
2017-04-12 13:00:00,117.79,117.86,117.77,117.85,11704.0,111.2007,111.2668,111.1818,111.2573,11704.0
2017-04-12 13:10:00,117.84,117.87,117.81,117.86,7118.0,111.2479,111.2762,111.2196,111.2668,7118.0
2017-04-12 13:20:00,117.83,117.83,117.73,117.78,10785.0,111.2384,111.2384,111.144,111.1912,10785.0
2017-04-12 13:30:00,117.76,117.87,117.75,117.85,9506.0,111.1724,111.2762,111.1629,111.2573,9506.0
2017-04-12 13:40:00,117.84,117.87,117.77,117.81,12391.0,111.2479,111.2762,111.1818,111.2196,12391.0
2017-04-12 13:50:00,117.83,117.88,117.74,117.87,20011.0,111.2384,111.2856,111.1535,111.2762,20011.0
2017-04-12 14:00:00,117.87,117.89,117.81,117.88,27608.0,111.2762,111.2951,111.2196,111.2856,27608.0
2017-04-12 14:10:00,117.87,117.89,117.77,117.79,37184.0,111.2762,111.2951,111.1818,111.2007,37184.0
2017-04-12 14:20:00,117.76,117.83,117.75,117.82,15674.0,111.1724,111.2384,111.1629,111.229,15674.0
2017-04-12 14:30:00,117.81,117.84,117.75,117.75,24678.0,111.2196,111.2479,111.1629,111.1629,24678.0
2017-04-12 14:40:00,117.75,117.78,117.73,117.73,80361.0,111.1629,111.1912,111.144,111.144,80361.0
2017-04-12 14:50:00,117.73,117.84,117.7,117.8,80130.0,111.144,111.2479,111.1157,111.2101,80130.0
2017-04-12 15:00:00,117.79,117.86,117.75,117.82,21793.0,111.2007,111.2668,111.1629,111.229,21793.0
2017-04-12 15:10:00,117.83,117.92,117.74,117.75,39833.0,111.2384,111.3234,111.1535,111.1629,39833.0
2017-04-12 15:20:00,117.75,117.96,117.75,117.79,28682.0,111.1629,111.3612,111.1629,111.2007,28682.0
2017-04-12 15:30:00,117.8,117.87,117.77,117.79,27773.0,111.2101,111.2762,111.1818,111.2007,27773.0
2017-04-12 15:40:00,117.78,117.89,117.75,117.79,60510.0,111.1912,111.2951,111.1629,111.2007,60510.0
2017-04-12 15:50:00,117.79,117.88,117.75,117.83,121981.0,111.2007,111.2856,111.1629,111.2384,121981.0
2017-04-13 09:30:00,118.05,118.17,117.72,117.92,30587.0,111.4461,111.5594,111.1346,111.3234,30587.0
2017-04-13 09:40:00,117.93,118.25,117.89,118.23,11165.0,111.3329,111.635,111.2951,111.6161,11165.0
2017-04-13 09:50:00,118.18,118.43,118.17,118.32,27081.0,111.5689,111.8049,111.5594,111.701,27081.0
2017-04-13 10:00:00,118.38,118.63,118.33,118.4,11660.0,111.7577,111.9937,111.7105,111.7766,11660.0
2017-04-13 10:10:00,118.35,118.6,118.34,118.44,9243.0,111.7294,111.9654,111.7199,111.8143,9243.0
2017-04-13 10:20:00,118.45,118.45,118.18,118.2,14213.0,111.8238,111.8238,111.5689,111.5877,14213.0
2017-04-13 10:30:00,118.26,118.47,118.22,118.47,15141.0,111.6444,111.8426,111.6066,111.8426,15141.0
2017-04-13 10:40:00,118.48,118.7,118.44,118.66,31271.0,111.8521,112.0598,111.8143,112.022,31271.0
2017-04-13 10:50:00,118.66,118.83,118.64,118.71,22865.0,112.022,112.1825,112.0031,112.0692,22865.0
2017-04-13 11:00:00,118.72,118.89,118.64,118.64,32147.0,112.0787,112.2391,112.0031,112.0031,32147.0
2017-04-13 11:10:00,118.66,118.83,118.65,118.72,22685.0,112.022,112.1825,112.0126,112.0787,22685.0
2017-04-13 11:20:00,118.7,118.71,118.54,118.54,16489.0,112.0598,112.0692,111.9087,111.9087,16489.0
2017-04-13 11:30:00,118.55,118.58,118.41,118.45,12069.0,111.9182,111.9465,111.786,111.8238,12069.0
2017-04-13 11:40:00,118.47,118.55,118.44,118.5,9936.0,111.8426,111.9182,111.8143,111.871,9936.0
2017-04-13 11:50:00,118.48,118.63,118.48,118.58,12258.0,111.8521,111.9937,111.8521,111.9465,12258.0
2017-04-13 12:00:00,118.55,118.55,118.3,118.31,17469.0,111.9182,111.9182,111.6822,111.6916,17469.0
2017-04-13 12:10:00,118.31,118.46,118.31,118.43,20200.0,111.6916,111.8332,111.6916,111.8049,20200.0
2017-04-13 12:20:00,118.41,118.43,118.3,118.42,24285.0,111.786,111.8049,111.6822,111.7954,24285.0
2017-04-13 12:30:00,118.42,118.42,118.2,118.24,9547.0,111.7954,111.7954,111.5877,111.6255,9547.0
2017-04-13 12:40:00,118.24,118.24,118.09,118.09,8053.0,111.6255,111.6255,111.4839,111.4839,8053.0
2017-04-13 12:50:00,118.09,118.16,118.02,118.12,6500.0,111.4839,111.55,111.4178,111.5122,6500.0
2017-04-13 13:00:00,118.1,118.1,117.98,118.03,24875.0,111.4933,111.4933,111.3801,111.4273,24875.0
2017-04-13 13:10:00,118.02,118.06,118.0,118.06,13462.0,111.4178,111.4556,111.3989,111.4556,13462.0
2017-04-13 13:20:00,118.06,118.17,118.0,118.14,10706.0,111.4556,111.5594,111.3989,111.5311,10706.0
2017-04-13 13:30:00,118.15,118.18,118.12,118.15,7948.0,111.5405,111.5689,111.5122,111.5405,7948.0
2017-04-13 13:40:00,118.17,118.19,117.99,118.01,27235.0,111.5594,111.5783,111.3895,111.4084,27235.0
2017-04-13 13:50:00,118.01,118.07,117.97,118.03,12040.0,111.4084,111.465,111.3706,111.4273,12040.0
2017-04-13 14:00:00,118.02,118.18,118.02,118.11,13243.0,111.4178,111.5689,111.4178,111.5028,13243.0
2017-04-13 14:10:00,118.13,118.18,118.1,118.16,9600.0,111.5217,111.5689,111.4933,111.55,9600.0
2017-04-13 14:20:00,118.13,118.16,118.04,118.11,9685.0,111.5217,111.55,111.4367,111.5028,9685.0
2017-04-13 14:30:00,118.09,118.21,118.08,118.13,14400.0,111.4839,111.5972,111.4745,111.5217,14400.0
2017-04-13 14:40:00,118.11,118.16,118.08,118.09,10203.0,111.5028,111.55,111.4745,111.4839,10203.0
2017-04-13 14:50:00,118.06,118.11,118.0,118.06,11850.0,111.4556,111.5028,111.3989,111.4556,11850.0
2017-04-13 15:00:00,118.06,118.08,118.0,118.0,12809.0,111.4556,111.4745,111.3989,111.3989,12809.0
2017-04-13 15:10:00,118.01,118.05,117.98,118.05,42058.0,111.4084,111.4461,111.3801,111.4461,42058.0
2017-04-13 15:20:00,118.04,118.07,118.02,118.06,10540.0,111.4367,111.465,111.4178,111.4556,10540.0
2017-04-13 15:30:00,118.06,118.1,117.93,117.99,39298.0,111.4556,111.4933,111.3329,111.3895,39298.0
2017-04-13 15:40:00,117.98,118.1,117.95,118.06,39772.0,111.3801,111.4933,111.3517,111.4556,39772.0
2017-04-13 15:50:00,118.08,118.12,117.82,117.9,118262.0,111.4745,111.5122,111.229,111.3045,118262.0
2017-04-17 09:30:00,118.29,118.57,118.04,118.42,16974.0,111.6727,111.9371,111.4367,111.7954,16974.0
2017-04-17 09:40:00,118.36,118.58,118.3,118.3,10482.0,111.7388,111.9465,111.6822,111.6822,10482.0
2017-04-17 09:50:00,118.3,118.31,118.18,118.26,3800.0,111.6822,111.6916,111.5689,111.6444,3800.0
2017-04-17 10:00:00,118.24,118.4,118.23,118.34,6438.0,111.6255,111.7766,111.6161,111.7199,6438.0
2017-04-17 10:10:00,118.37,118.39,118.25,118.27,14368.0,111.7482,111.7671,111.635,111.6538,14368.0
2017-04-17 10:20:00,118.27,118.33,118.21,118.21,5464.0,111.6538,111.7105,111.5972,111.5972,5464.0
2017-04-17 10:30:00,118.23,118.36,118.2,118.25,11644.0,111.6161,111.7388,111.5877,111.635,11644.0
2017-04-17 10:40:00,118.27,118.32,118.14,118.14,7830.0,111.6538,111.701,111.5311,111.5311,7830.0
2017-04-17 10:50:00,118.12,118.25,118.11,118.22,18905.0,111.5122,111.635,111.5028,111.6066,18905.0
2017-04-17 11:00:00,118.27,118.31,118.24,118.29,9823.0,111.6538,111.6916,111.6255,111.6727,9823.0
2017-04-17 11:10:00,118.3,118.39,118.3,118.3,7920.0,111.6822,111.7671,111.6822,111.6822,7920.0
2017-04-17 11:20:00,118.31,118.33,118.22,118.23,8600.0,111.6916,111.7105,111.6066,111.6161,8600.0
2017-04-17 11:30:00,118.26,118.29,118.19,118.22,19684.0,111.6444,111.6727,111.5783,111.6066,19684.0
2017-04-17 11:40:00,118.24,118.25,118.0,118.09,83574.0,111.6255,111.635,111.3989,111.4839,83574.0
2017-04-17 11:50:00,118.11,118.19,118.04,118.06,9590.0,111.5028,111.5783,111.4367,111.4556,9590.0
2017-04-17 12:00:00,118.03,118.09,118.01,118.01,5364.0,111.4273,111.4839,111.4084,111.4084,5364.0
2017-04-17 12:10:00,118.02,118.03,117.94,117.95,5156.0,111.4178,111.4273,111.3423,111.3517,5156.0
2017-04-17 12:20:00,117.95,118.07,117.95,118.05,7724.0,111.3517,111.465,111.3517,111.4461,7724.0
2017-04-17 12:30:00,118.03,118.07,117.93,117.97,4807.0,111.4273,111.465,111.3329,111.3706,4807.0
2017-04-17 12:40:00,117.98,118.11,117.95,118.0,23439.0,111.3801,111.5028,111.3517,111.3989,23439.0
2017-04-17 12:50:00,118.01,118.03,117.97,118.0,24083.0,111.4084,111.4273,111.3706,111.3989,24083.0
2017-04-17 13:00:00,118.0,118.08,117.99,118.07,7077.0,111.3989,111.4745,111.3895,111.465,7077.0
2017-04-17 13:10:00,118.07,118.11,118.02,118.05,9100.0,111.465,111.5028,111.4178,111.4461,9100.0
2017-04-17 13:20:00,118.06,118.14,118.04,118.07,8522.0,111.4556,111.5311,111.4367,111.465,8522.0
2017-04-17 13:30:00,118.06,118.2,118.06,118.14,10751.0,111.4556,111.5877,111.4556,111.5311,10751.0
2017-04-17 13:40:00,118.14,118.17,118.02,118.02,12711.0,111.5311,111.5594,111.4178,111.4178,12711.0
2017-04-17 13:50:00,118.07,118.12,118.04,118.1,9006.0,111.465,111.5122,111.4367,111.4933,9006.0
2017-04-17 14:00:00,118.08,118.16,118.04,118.15,12703.0,111.4745,111.55,111.4367,111.5405,12703.0
2017-04-17 14:10:00,118.14,118.19,118.14,118.15,5999.0,111.5311,111.5783,111.5311,111.5405,5999.0
2017-04-17 14:20:00,118.16,118.23,118.14,118.22,7600.0,111.55,111.6161,111.5311,111.6066,7600.0
2017-04-17 14:30:00,118.21,118.26,118.17,118.21,13612.0,111.5972,111.6444,111.5594,111.5972,13612.0
2017-04-17 14:40:00,118.21,118.34,118.2,118.26,17715.0,111.5972,111.7199,111.5877,111.6444,17715.0
2017-04-17 14:50:00,118.29,118.31,118.19,118.25,18349.0,111.6727,111.6916,111.5783,111.635,18349.0
2017-04-17 15:00:00,118.26,118.3,118.21,118.28,14550.0,111.6444,111.6822,111.5972,111.6633,14550.0
2017-04-17 15:10:00,118.28,118.41,118.28,118.41,17737.0,111.6633,111.786,111.6633,111.786,17737.0
2017-04-17 15:20:00,118.4,118.49,118.33,118.47,16336.0,111.7766,111.8615,111.7105,111.8426,16336.0
2017-04-17 15:30:00,118.47,118.49,118.38,118.49,20453.0,111.8426,111.8615,111.7577,111.8615,20453.0
2017-04-17 15:40:00,118.48,118.57,118.43,118.57,31822.0,111.8521,111.9371,111.8049,111.9371,31822.0
2017-04-17 15:50:00,118.57,118.67,118.55,118.63,118642.0,111.9371,112.0315,111.9182,111.9937,118642.0
2017-04-18 09:30:00,118.43,118.74,118.29,118.43,44585.0,111.8049,112.0975,111.6727,111.8049,44585.0
2017-04-18 09:40:00,118.43,118.68,118.35,118.66,27663.0,111.8049,112.0409,111.7294,112.022,27663.0
2017-04-18 09:50:00,118.61,118.67,118.52,118.64,7119.0,111.9748,112.0315,111.8898,112.0031,7119.0
2017-04-18 10:00:00,118.67,118.78,118.51,118.55,13260.0,112.0315,112.1353,111.8804,111.9182,13260.0
2017-04-18 10:10:00,118.55,118.6,118.36,118.5,70698.0,111.9182,111.9654,111.7388,111.871,70698.0
2017-04-18 10:20:00,118.43,118.43,118.27,118.3,16806.0,111.8049,111.8049,111.6538,111.6822,16806.0
2017-04-18 10:30:00,118.29,118.68,118.28,118.65,21150.0,111.6727,112.0409,111.6633,112.0126,21150.0
2017-04-18 10:40:00,118.64,118.67,118.53,118.55,17833.0,112.0031,112.0315,111.8993,111.9182,17833.0
2017-04-18 10:50:00,118.53,118.8,118.5,118.8,84887.0,111.8993,112.1542,111.871,112.1542,84887.0
2017-04-18 11:00:00,118.84,118.9,118.67,118.81,13820.0,112.1919,112.2486,112.0315,112.1636,13820.0
2017-04-18 11:10:00,118.82,118.95,118.82,118.84,11886.0,112.1731,112.2958,112.1731,112.1919,11886.0
2017-04-18 11:20:00,118.84,119.06,118.82,119.02,19455.0,112.1919,112.3996,112.1731,112.3619,19455.0
2017-04-18 11:30:00,119.03,119.1,118.79,118.85,21051.0,112.3713,112.4374,112.1447,112.2014,21051.0
2017-04-18 11:40:00,118.84,119.01,118.8,118.9,31235.0,112.1919,112.3524,112.1542,112.2486,31235.0
2017-04-18 11:50:00,118.89,118.93,118.75,118.77,7454.0,112.2391,112.2769,112.107,112.1259,7454.0
2017-04-18 12:00:00,118.77,118.77,118.57,118.62,99070.0,112.1259,112.1259,111.9371,111.9843,99070.0
2017-04-18 12:10:00,118.6,118.66,118.52,118.57,12605.0,111.9654,112.022,111.8898,111.9371,12605.0
2017-04-18 12:20:00,118.57,118.82,118.57,118.76,25595.0,111.9371,112.1731,111.9371,112.1164,25595.0
2017-04-18 12:30:00,118.77,118.85,118.76,118.82,15778.0,112.1259,112.2014,112.1164,112.1731,15778.0
2017-04-18 12:40:00,118.82,118.85,118.77,118.8,12200.0,112.1731,112.2014,112.1259,112.1542,12200.0
2017-04-18 12:50:00,118.8,118.92,118.8,118.83,17785.0,112.1542,112.2675,112.1542,112.1825,17785.0
2017-04-18 13:00:00,118.81,118.84,118.76,118.81,18293.0,112.1636,112.1919,112.1164,112.1636,18293.0
2017-04-18 13:10:00,118.81,118.89,118.79,118.79,20259.0,112.1636,112.2391,112.1447,112.1447,20259.0
2017-04-18 13:20:00,118.8,118.86,118.79,118.86,18709.0,112.1542,112.2108,112.1447,112.2108,18709.0
2017-04-18 13:30:00,118.86,119.02,118.82,119.01,29382.0,112.2108,112.3619,112.1731,112.3524,29382.0
2017-04-18 13:40:00,119.01,119.13,119.0,119.12,17072.0,112.3524,112.4657,112.343,112.4563,17072.0
2017-04-18 13:50:00,119.13,119.14,119.03,119.05,20644.0,112.4657,112.4752,112.3713,112.3902,20644.0
2017-04-18 14:00:00,119.06,119.19,119.06,119.15,21782.0,112.3996,112.5224,112.3996,112.4846,21782.0
2017-04-18 14:10:00,119.16,119.17,119.05,119.07,26980.0,112.494,112.5035,112.3902,112.4091,26980.0
2017-04-18 14:20:00,119.07,119.07,119.0,119.07,18410.0,112.4091,112.4091,112.343,112.4091,18410.0
2017-04-18 14:30:00,119.07,119.17,119.02,119.02,26351.0,112.4091,112.5035,112.3619,112.3619,26351.0
2017-04-18 14:40:00,119.0,119.03,118.9,118.95,24865.0,112.343,112.3713,112.2486,112.2958,24865.0
2017-04-18 14:50:00,118.94,119.04,118.93,119.03,24908.0,112.2864,112.3808,112.2769,112.3713,24908.0
2017-04-18 15:00:00,119.02,119.06,118.94,119.02,32780.0,112.3619,112.3996,112.2864,112.3619,32780.0
2017-04-18 15:10:00,119.02,119.11,118.95,119.11,26139.0,112.3619,112.4468,112.2958,112.4468,26139.0
2017-04-18 15:20:00,119.13,119.2,119.07,119.19,41167.0,112.4657,112.5318,112.4091,112.5224,41167.0
2017-04-18 15:30:00,119.19,119.26,119.16,119.18,56048.0,112.5224,112.5885,112.494,112.5129,56048.0
2017-04-18 15:40:00,119.18,119.23,119.13,119.17,57876.0,112.5129,112.5601,112.4657,112.5035,57876.0
2017-04-18 15:50:00,119.19,119.48,119.19,119.35,261981.0,112.5224,112.7961,112.5224,112.6734,261981.0
2017-04-19 09:30:00,119.66,119.73,119.34,119.34,35168.0,112.9661,113.0322,112.664,112.664,35168.0
2017-04-19 09:40:00,119.37,119.38,119.02,119.18,28532.0,112.6923,112.7017,112.3619,112.5129,28532.0
2017-04-19 09:50:00,119.19,119.59,119.19,119.49,32521.0,112.5224,112.9,112.5224,112.8056,32521.0
2017-04-19 10:00:00,119.5,119.63,119.46,119.55,26092.0,112.815,112.9378,112.7773,112.8622,26092.0
2017-04-19 10:10:00,119.54,119.54,119.34,119.4,19429.0,112.8528,112.8528,112.664,112.7206,19429.0
2017-04-19 10:20:00,119.42,119.47,119.32,119.44,31160.0,112.7395,112.7867,112.6451,112.7584,31160.0
2017-04-19 10:30:00,119.47,119.52,119.36,119.38,18616.0,112.7867,112.8339,112.6829,112.7017,18616.0
2017-04-19 10:40:00,119.36,119.39,119.25,119.25,25220.0,112.6829,112.7112,112.579,112.579,25220.0
2017-04-19 10:50:00,119.25,119.4,119.24,119.32,19689.0,112.579,112.7206,112.5696,112.6451,19689.0
2017-04-19 11:00:00,119.32,119.46,119.32,119.44,12801.0,112.6451,112.7773,112.6451,112.7584,12801.0
2017-04-19 11:10:00,119.43,119.63,119.42,119.58,16606.0,112.7489,112.9378,112.7395,112.8905,16606.0
2017-04-19 11:20:00,119.59,119.62,119.51,119.54,11324.0,112.9,112.9283,112.8245,112.8528,11324.0
2017-04-19 11:30:00,119.54,119.72,119.53,119.69,42512.0,112.8528,113.0227,112.8433,112.9944,42512.0
2017-04-19 11:40:00,119.69,119.72,119.65,119.72,12084.0,112.9944,113.0227,112.9566,113.0227,12084.0
2017-04-19 11:50:00,119.72,119.72,119.59,119.61,13402.0,113.0227,113.0227,112.9,112.9189,13402.0
2017-04-19 12:00:00,119.6,119.61,119.46,119.51,12256.0,112.9094,112.9189,112.7773,112.8245,12256.0
2017-04-19 12:10:00,119.49,119.49,119.39,119.39,35926.0,112.8056,112.8056,112.7112,112.7112,35926.0
2017-04-19 12:20:00,119.39,119.4,119.32,119.34,23405.0,112.7112,112.7206,112.6451,112.664,23405.0
2017-04-19 12:30:00,119.36,119.46,119.35,119.4,22436.0,112.6829,112.7773,112.6734,112.7206,22436.0
2017-04-19 12:40:00,119.42,119.46,119.36,119.45,12704.0,112.7395,112.7773,112.6829,112.7678,12704.0
2017-04-19 12:50:00,119.43,119.43,119.35,119.36,12095.0,112.7489,112.7489,112.6734,112.6829,12095.0
2017-04-19 13:00:00,119.37,119.37,119.17,119.17,13633.0,112.6923,112.6923,112.5035,112.5035,13633.0
2017-04-19 13:10:00,119.17,119.18,119.07,119.08,12241.0,112.5035,112.5129,112.4091,112.4185,12241.0
2017-04-19 13:20:00,119.1,119.17,119.04,119.05,11002.0,112.4374,112.5035,112.3808,112.3902,11002.0
2017-04-19 13:30:00,119.04,119.06,118.95,118.98,18512.0,112.3808,112.3996,112.2958,112.3241,18512.0
2017-04-19 13:40:00,118.98,119.0,118.85,118.99,56074.0,112.3241,112.343,112.2014,112.3336,56074.0
2017-04-19 13:50:00,118.99,119.03,118.97,119.0,13203.0,112.3336,112.3713,112.3147,112.343,13203.0
2017-04-19 14:00:00,119.0,119.02,118.92,118.93,21078.0,112.343,112.3619,112.2675,112.2769,21078.0
2017-04-19 14:10:00,118.94,119.01,118.88,119.01,30721.0,112.2864,112.3524,112.2297,112.3524,30721.0
2017-04-19 14:20:00,119.0,119.06,118.98,119.02,17377.0,112.343,112.3996,112.3241,112.3619,17377.0
2017-04-19 14:30:00,119.01,119.05,118.99,119.03,14300.0,112.3524,112.3902,112.3336,112.3713,14300.0
2017-04-19 14:40:00,119.03,119.03,118.95,118.98,20497.0,112.3713,112.3713,112.2958,112.3241,20497.0
2017-04-19 14:50:00,119.0,119.01,118.89,119.0,38480.0,112.343,112.3524,112.2391,112.343,38480.0
2017-04-19 15:00:00,119.0,119.04,118.94,119.01,28998.0,112.343,112.3808,112.2864,112.3524,28998.0
2017-04-19 15:10:00,119.02,119.04,118.94,118.96,20465.0,112.3619,112.3808,112.2864,112.3052,20465.0
2017-04-19 15:20:00,118.97,118.97,118.74,118.75,26769.0,112.3147,112.3147,112.0975,112.107,26769.0
2017-04-19 15:30:00,118.75,118.81,118.7,118.76,38613.0,112.107,112.1636,112.0598,112.1164,38613.0
2017-04-19 15:40:00,118.76,118.87,118.72,118.85,77272.0,112.1164,112.2203,112.0787,112.2014,77272.0
2017-04-19 15:50:00,118.85,119.05,118.8,118.98,134014.0,112.2014,112.3902,112.1542,112.3241,134014.0
2017-04-20 09:30:00,119.11,119.13,118.59,118.78,94562.0,112.4468,112.4657,111.9559,112.1353,94562.0
2017-04-20 09:40:00,118.77,118.82,118.58,118.69,15940.0,112.1259,112.1731,111.9465,112.0503,15940.0
2017-04-20 09:50:00,118.68,118.8,118.6,118.65,28655.0,112.0409,112.1542,111.9654,112.0126,28655.0
2017-04-20 10:00:00,118.67,118.88,118.66,118.88,35186.0,112.0315,112.2297,112.022,112.2297,35186.0
2017-04-20 10:10:00,118.91,119.02,118.75,118.77,9591.0,112.258,112.3619,112.107,112.1259,9591.0
2017-04-20 10:20:00,118.77,118.84,118.64,118.84,18983.0,112.1259,112.1919,112.0031,112.1919,18983.0
2017-04-20 10:30:00,118.84,118.86,118.71,118.82,18400.0,112.1919,112.2108,112.0692,112.1731,18400.0
2017-04-20 10:40:00,118.78,118.81,118.7,118.75,16400.0,112.1353,112.1636,112.0598,112.107,16400.0
2017-04-20 10:50:00,118.78,118.88,118.75,118.81,23612.0,112.1353,112.2297,112.107,112.1636,23612.0
2017-04-20 11:00:00,118.85,118.93,118.79,118.8,41275.0,112.2014,112.2769,112.1447,112.1542,41275.0
2017-04-20 11:10:00,118.8,118.83,118.72,118.77,15196.0,112.1542,112.1825,112.0787,112.1259,15196.0
2017-04-20 11:20:00,118.76,118.79,118.63,118.67,30271.0,112.1164,112.1447,111.9937,112.0315,30271.0
2017-04-20 11:30:00,118.66,118.66,118.46,118.5,38816.0,112.022,112.022,111.8332,111.871,38816.0
2017-04-20 11:40:00,118.49,118.5,118.37,118.45,39047.0,111.8615,111.871,111.7482,111.8238,39047.0
2017-04-20 11:50:00,118.44,118.46,118.31,118.32,68850.0,111.8143,111.8332,111.6916,111.701,68850.0
2017-04-20 12:00:00,118.33,118.45,118.32,118.44,32259.0,111.7105,111.8238,111.701,111.8143,32259.0
2017-04-20 12:10:00,118.46,118.54,118.43,118.53,199663.0,111.8332,111.9087,111.8049,111.8993,199663.0
2017-04-20 12:20:00,118.53,118.56,118.48,118.5,38350.0,111.8993,111.9276,111.8521,111.871,38350.0
2017-04-20 12:30:00,118.5,118.53,118.45,118.46,27400.0,111.871,111.8993,111.8238,111.8332,27400.0
2017-04-20 12:40:00,118.46,118.47,118.31,118.36,45777.0,111.8332,111.8426,111.6916,111.7388,45777.0
2017-04-20 12:50:00,118.37,118.38,118.22,118.23,75875.0,111.7482,111.7577,111.6066,111.6161,75875.0
2017-04-20 13:00:00,118.25,118.26,118.06,118.06,50643.0,111.635,111.6444,111.4556,111.4556,50643.0
2017-04-20 13:10:00,118.06,118.1,117.93,117.97,151160.0,111.4556,111.4933,111.3329,111.3706,151160.0
2017-04-20 13:20:00,117.96,118.06,117.86,117.87,42542.0,111.3612,111.4556,111.2668,111.2762,42542.0
2017-04-20 13:30:00,117.88,118.05,117.84,118.02,55745.0,111.2856,111.4461,111.2479,111.4178,55745.0
2017-04-20 13:40:00,118.01,118.07,117.92,117.95,64704.0,111.4084,111.465,111.3234,111.3517,64704.0
2017-04-20 13:50:00,117.95,118.01,117.85,117.99,61784.0,111.3517,111.4084,111.2573,111.3895,61784.0
2017-04-20 14:00:00,118.01,118.18,117.93,118.13,47355.0,111.4084,111.5689,111.3329,111.5217,47355.0
2017-04-20 14:10:00,118.14,118.17,118.11,118.15,41568.0,111.5311,111.5594,111.5028,111.5405,41568.0
2017-04-20 14:20:00,118.14,118.38,118.08,118.36,146555.0,111.5311,111.7577,111.4745,111.7388,146555.0
2017-04-20 14:30:00,118.35,118.46,118.3,118.34,28349.0,111.7294,111.8332,111.6822,111.7199,28349.0
2017-04-20 14:40:00,118.36,118.37,118.16,118.16,29099.0,111.7388,111.7482,111.55,111.55,29099.0
2017-04-20 14:50:00,118.16,118.3,118.14,118.19,21182.0,111.55,111.6822,111.5311,111.5783,21182.0
2017-04-20 15:00:00,118.2,118.21,118.13,118.17,68717.0,111.5877,111.5972,111.5217,111.5594,68717.0
2017-04-20 15:10:00,118.18,118.24,118.09,118.1,119785.0,111.5689,111.6255,111.4839,111.4933,119785.0
2017-04-20 15:20:00,118.11,118.29,118.1,118.22,99153.0,111.5028,111.6727,111.4933,111.6066,99153.0
2017-04-20 15:30:00,118.24,118.35,118.22,118.32,48350.0,111.6255,111.7294,111.6066,111.701,48350.0
2017-04-20 15:40:00,118.32,118.37,118.28,118.32,94714.0,111.701,111.7482,111.6633,111.701,94714.0
2017-04-20 15:50:00,118.33,118.49,118.26,118.27,121603.0,111.7105,111.8615,111.6444,111.6538,121603.0
2017-04-21 09:30:00,118.48,118.73,118.08,118.4,94205.0,111.8521,112.0881,111.4745,111.7766,94205.0
2017-04-21 09:40:00,118.45,118.64,118.37,118.57,37463.0,111.8238,112.0031,111.7482,111.9371,37463.0
2017-04-21 09:50:00,118.57,118.63,118.38,118.45,56862.0,111.9371,111.9937,111.7577,111.8238,56862.0
2017-04-21 10:00:00,118.46,118.54,118.24,118.49,48559.0,111.8332,111.9087,111.6255,111.8615,48559.0
2017-04-21 10:10:00,118.51,118.63,118.46,118.49,24427.0,111.8804,111.9937,111.8332,111.8615,24427.0
2017-04-21 10:20:00,118.51,118.54,118.35,118.4,23398.0,111.8804,111.9087,111.7294,111.7766,23398.0
2017-04-21 10:30:00,118.39,118.39,118.0,118.02,38465.0,111.7671,111.7671,111.3989,111.4178,38465.0
2017-04-21 10:40:00,118.02,118.09,117.99,118.02,94960.0,111.4178,111.4839,111.3895,111.4178,94960.0
2017-04-21 10:50:00,118.02,118.2,117.92,118.12,43887.0,111.4178,111.5877,111.3234,111.5122,43887.0
2017-04-21 11:00:00,118.12,118.12,117.96,118.0,49864.0,111.5122,111.5122,111.3612,111.3989,49864.0
2017-04-21 11:10:00,118.01,118.19,118.0,118.13,29621.0,111.4084,111.5783,111.3989,111.5217,29621.0
2017-04-21 11:20:00,118.12,118.39,118.1,118.32,33515.0,111.5122,111.7671,111.4933,111.701,33515.0
2017-04-21 11:30:00,118.34,118.36,118.27,118.3,17200.0,111.7199,111.7388,111.6538,111.6822,17200.0
2017-04-21 11:40:00,118.3,118.36,118.28,118.32,17788.0,111.6822,111.7388,111.6633,111.701,17788.0
2017-04-21 11:50:00,118.32,118.34,118.26,118.26,16634.0,111.701,111.7199,111.6444,111.6444,16634.0
2017-04-21 12:00:00,118.27,118.37,118.26,118.33,164100.0,111.6538,111.7482,111.6444,111.7105,164100.0
2017-04-21 12:10:00,118.33,118.5,118.33,118.5,32642.0,111.7105,111.871,111.7105,111.871,32642.0
2017-04-21 12:20:00,118.51,118.54,118.47,118.49,20691.0,111.8804,111.9087,111.8426,111.8615,20691.0
2017-04-21 12:30:00,118.49,118.55,118.42,118.52,14955.0,111.8615,111.9182,111.7954,111.8898,14955.0
2017-04-21 12:40:00,118.51,118.55,118.41,118.47,12841.0,111.8804,111.9182,111.786,111.8426,12841.0
2017-04-21 12:50:00,118.46,118.51,118.35,118.36,11786.0,111.8332,111.8804,111.7294,111.7388,11786.0
2017-04-21 13:00:00,118.37,118.42,118.31,118.35,26775.0,111.7482,111.7954,111.6916,111.7294,26775.0
2017-04-21 13:10:00,118.35,118.35,118.11,118.11,20267.0,111.7294,111.7294,111.5028,111.5028,20267.0
2017-04-21 13:20:00,118.12,118.18,118.08,118.17,14902.0,111.5122,111.5689,111.4745,111.5594,14902.0
2017-04-21 13:30:00,118.17,118.23,118.11,118.18,32298.0,111.5594,111.6161,111.5028,111.5689,32298.0
2017-04-21 13:40:00,118.17,118.34,118.14,118.32,18788.0,111.5594,111.7199,111.5311,111.701,18788.0
2017-04-21 13:50:00,118.34,118.48,118.28,118.43,34409.0,111.7199,111.8521,111.6633,111.8049,34409.0
2017-04-21 14:00:00,118.42,118.5,118.39,118.43,25733.0,111.7954,111.871,111.7671,111.8049,25733.0
2017-04-21 14:10:00,118.44,118.45,118.32,118.32,32294.0,111.8143,111.8238,111.701,111.701,32294.0
2017-04-21 14:20:00,118.32,118.43,118.32,118.37,25105.0,111.701,111.8049,111.701,111.7482,25105.0
2017-04-21 14:30:00,118.37,118.37,118.28,118.3,28866.0,111.7482,111.7482,111.6633,111.6822,28866.0
2017-04-21 14:40:00,118.3,118.34,118.14,118.2,55344.0,111.6822,111.7199,111.5311,111.5877,55344.0
2017-04-21 14:50:00,118.19,118.25,118.06,118.06,55772.0,111.5783,111.635,111.4556,111.4556,55772.0
2017-04-21 15:00:00,118.07,118.12,118.01,118.12,72358.0,111.465,111.5122,111.4084,111.5122,72358.0
2017-04-21 15:10:00,118.11,118.27,118.09,118.2,41101.0,111.5028,111.6538,111.4839,111.5877,41101.0
2017-04-21 15:20:00,118.21,118.29,118.16,118.23,44981.0,111.5972,111.6727,111.55,111.6161,44981.0
2017-04-21 15:30:00,118.22,118.42,118.22,118.42,67194.0,111.6066,111.7954,111.6066,111.7954,67194.0
2017-04-21 15:40:00,118.41,118.48,118.33,118.46,127813.0,111.786,111.8521,111.7105,111.8332,127813.0
2017-04-21 15:50:00,118.46,118.57,118.3,118.37,255448.0,111.8332,111.9371,111.6822,111.7482,255448.0
2017-04-24 09:30:00,119.42,119.42,118.33,118.6,73716.0,112.7395,112.7395,111.7105,111.9654,73716.0
2017-04-24 09:40:00,118.56,118.71,118.43,118.56,40314.0,111.9276,112.0692,111.8049,111.9276,40314.0
2017-04-24 09:50:00,118.57,118.71,118.49,118.53,23863.0,111.9371,112.0692,111.8615,111.8993,23863.0
2017-04-24 10:00:00,118.53,118.64,118.49,118.56,28096.0,111.8993,112.0031,111.8615,111.9276,28096.0
2017-04-24 10:10:00,118.55,118.73,118.52,118.59,21688.0,111.9182,112.0881,111.8898,111.9559,21688.0
2017-04-24 10:20:00,118.59,118.65,118.48,118.55,52113.0,111.9559,112.0126,111.8521,111.9182,52113.0
2017-04-24 10:30:00,118.55,118.66,118.49,118.66,42462.0,111.9182,112.022,111.8615,112.022,42462.0
2017-04-24 10:40:00,118.64,118.79,118.57,118.72,36662.0,112.0031,112.1447,111.9371,112.0787,36662.0
2017-04-24 10:50:00,118.7,118.7,118.62,118.67,22391.0,112.0598,112.0598,111.9843,112.0315,22391.0
2017-04-24 11:00:00,118.67,118.69,118.58,118.64,27999.0,112.0315,112.0503,111.9465,112.0031,27999.0
2017-04-24 11:10:00,118.64,118.66,118.5,118.52,23153.0,112.0031,112.022,111.871,111.8898,23153.0
2017-04-24 11:20:00,118.52,118.58,118.47,118.58,27290.0,111.8898,111.9465,111.8426,111.9465,27290.0
2017-04-24 11:30:00,118.58,118.59,118.5,118.58,23775.0,111.9465,111.9559,111.871,111.9465,23775.0
2017-04-24 11:40:00,118.58,118.58,118.4,118.41,51080.0,111.9465,111.9465,111.7766,111.786,51080.0
2017-04-24 11:50:00,118.41,118.52,118.4,118.51,83487.0,111.786,111.8898,111.7766,111.8804,83487.0
2017-04-24 12:00:00,118.52,118.67,118.5,118.63,24472.0,111.8898,112.0315,111.871,111.9937,24472.0
2017-04-24 12:10:00,118.64,118.72,118.56,118.6,24700.0,112.0031,112.0787,111.9276,111.9654,24700.0
2017-04-24 12:20:00,118.6,118.61,118.53,118.59,15945.0,111.9654,111.9748,111.8993,111.9559,15945.0
2017-04-24 12:30:00,118.59,118.6,118.54,118.54,12432.0,111.9559,111.9654,111.9087,111.9087,12432.0
2017-04-24 12:40:00,118.53,118.57,118.47,118.48,12667.0,111.8993,111.9371,111.8426,111.8521,12667.0
2017-04-24 12:50:00,118.5,118.52,118.43,118.48,15921.0,111.871,111.8898,111.8049,111.8521,15921.0
2017-04-24 13:00:00,118.47,118.52,118.47,118.49,23472.0,111.8426,111.8898,111.8426,111.8615,23472.0
2017-04-24 13:10:00,118.49,118.54,118.46,118.53,40186.0,111.8615,111.9087,111.8332,111.8993,40186.0
2017-04-24 13:20:00,118.54,118.54,118.49,118.51,19732.0,111.9087,111.9087,111.8615,111.8804,19732.0
2017-04-24 13:30:00,118.52,118.52,118.46,118.49,15742.0,111.8898,111.8898,111.8332,111.8615,15742.0
2017-04-24 13:40:00,118.49,118.52,118.42,118.47,59060.0,111.8615,111.8898,111.7954,111.8426,59060.0
2017-04-24 13:50:00,118.47,118.6,118.45,118.59,33617.0,111.8426,111.9654,111.8238,111.9559,33617.0
2017-04-24 14:00:00,118.61,118.62,118.43,118.44,26444.0,111.9748,111.9843,111.8049,111.8143,26444.0
2017-04-24 14:10:00,118.45,118.45,118.25,118.35,51905.0,111.8238,111.8238,111.635,111.7294,51905.0
2017-04-24 14:20:00,118.35,118.45,118.3,118.45,61155.0,111.7294,111.8238,111.6822,111.8238,61155.0
2017-04-24 14:30:00,118.46,118.53,118.46,118.49,13705.0,111.8332,111.8993,111.8332,111.8615,13705.0
2017-04-24 14:40:00,118.5,118.57,118.48,118.5,18778.0,111.871,111.9371,111.8521,111.871,18778.0
2017-04-24 14:50:00,118.5,118.52,118.48,118.51,17139.0,111.871,111.8898,111.8521,111.8804,17139.0
2017-04-24 15:00:00,118.51,118.64,118.5,118.6,33602.0,111.8804,112.0031,111.871,111.9654,33602.0
2017-04-24 15:10:00,118.59,118.67,118.59,118.61,16858.0,111.9559,112.0315,111.9559,111.9748,16858.0
2017-04-24 15:20:00,118.61,118.65,118.58,118.59,23307.0,111.9748,112.0126,111.9465,111.9559,23307.0
2017-04-24 15:30:00,118.59,118.71,118.59,118.7,29547.0,111.9559,112.0692,111.9559,112.0598,29547.0
2017-04-24 15:40:00,118.7,118.72,118.64,118.68,41752.0,112.0598,112.0787,112.0031,112.0409,41752.0
2017-04-24 15:50:00,118.69,118.77,118.62,118.76,125292.0,112.0503,112.1259,111.9843,112.1164,125292.0
2017-04-25 09:30:00,118.83,119.19,118.61,119.12,27724.0,112.1825,112.5224,111.9748,112.4563,27724.0
2017-04-25 09:40:00,119.11,119.38,119.06,119.06,48474.0,112.4468,112.7017,112.3996,112.3996,48474.0
2017-04-25 09:50:00,119.06,119.23,119.01,119.01,20732.0,112.3996,112.5601,112.3524,112.3524,20732.0
2017-04-25 10:00:00,119.06,119.13,118.93,119.1,32791.0,112.3996,112.4657,112.2769,112.4374,32791.0
2017-04-25 10:10:00,119.09,119.09,118.98,118.98,33620.0,112.428,112.428,112.3241,112.3241,33620.0
2017-04-25 10:20:00,118.98,119.01,118.88,118.9,48874.0,112.3241,112.3524,112.2297,112.2486,48874.0
2017-04-25 10:30:00,118.9,119.0,118.83,118.95,40797.0,112.2486,112.343,112.1825,112.2958,40797.0
2017-04-25 10:40:00,118.95,118.98,118.92,118.94,44171.0,112.2958,112.3241,112.2675,112.2864,44171.0
2017-04-25 10:50:00,118.92,118.99,118.87,118.95,41235.0,112.2675,112.3336,112.2203,112.2958,41235.0
2017-04-25 11:00:00,118.93,119.01,118.92,118.97,76262.0,112.2769,112.3524,112.2675,112.3147,76262.0
2017-04-25 11:10:00,118.98,119.07,118.84,119.05,97884.0,112.3241,112.4091,112.1919,112.3902,97884.0
2017-04-25 11:20:00,119.07,119.15,119.04,119.15,17312.0,112.4091,112.4846,112.3808,112.4846,17312.0
2017-04-25 11:30:00,119.15,119.21,119.13,119.21,50372.0,112.4846,112.5412,112.4657,112.5412,50372.0
2017-04-25 11:40:00,119.2,119.21,119.02,119.03,21558.0,112.5318,112.5412,112.3619,112.3713,21558.0
2017-04-25 11:50:00,119.02,119.02,118.91,118.92,28976.0,112.3619,112.3619,112.258,112.2675,28976.0
2017-04-25 12:00:00,118.92,118.96,118.87,118.93,53388.0,112.2675,112.3052,112.2203,112.2769,53388.0
2017-04-25 12:10:00,118.95,119.0,118.91,118.96,55696.0,112.2958,112.343,112.258,112.3052,55696.0
2017-04-25 12:20:00,118.96,119.01,118.88,119.01,99707.0,112.3052,112.3524,112.2297,112.3524,99707.0
2017-04-25 12:30:00,119.01,119.02,118.92,118.94,20071.0,112.3524,112.3619,112.2675,112.2864,20071.0
2017-04-25 12:40:00,118.93,119.01,118.91,118.99,25349.0,112.2769,112.3524,112.258,112.3336,25349.0
2017-04-25 12:50:00,118.99,119.0,118.94,118.95,46419.0,112.3336,112.343,112.2864,112.2958,46419.0
2017-04-25 13:00:00,118.96,119.11,118.95,119.08,25513.0,112.3052,112.4468,112.2958,112.4185,25513.0
2017-04-25 13:10:00,119.09,119.13,119.03,119.04,29822.0,112.428,112.4657,112.3713,112.3808,29822.0
2017-04-25 13:20:00,119.05,119.06,118.97,119.0,20399.0,112.3902,112.3996,112.3147,112.343,20399.0
2017-04-25 13:30:00,119.0,119.04,118.97,119.0,16213.0,112.343,112.3808,112.3147,112.343,16213.0
2017-04-25 13:40:00,119.0,119.07,118.99,119.04,20196.0,112.343,112.4091,112.3336,112.3808,20196.0
2017-04-25 13:50:00,119.04,119.06,118.99,118.99,22280.0,112.3808,112.3996,112.3336,112.3336,22280.0
2017-04-25 14:00:00,118.99,119.05,118.98,119.02,20980.0,112.3336,112.3902,112.3241,112.3619,20980.0
2017-04-25 14:10:00,119.01,119.03,118.98,119.01,26169.0,112.3524,112.3713,112.3241,112.3524,26169.0
2017-04-25 14:20:00,119.01,119.03,118.94,118.95,17922.0,112.3524,112.3713,112.2864,112.2958,17922.0
2017-04-25 14:30:00,118.94,119.02,118.91,119.02,16750.0,112.2864,112.3619,112.258,112.3619,16750.0
2017-04-25 14:40:00,119.0,119.13,118.99,119.09,59501.0,112.343,112.4657,112.3336,112.428,59501.0
2017-04-25 14:50:00,119.09,119.15,118.99,119.01,53182.0,112.428,112.4846,112.3336,112.3524,53182.0
2017-04-25 15:00:00,119.0,119.12,118.99,119.11,45374.0,112.343,112.4563,112.3336,112.4468,45374.0
2017-04-25 15:10:00,119.1,119.1,119.03,119.05,25312.0,112.4374,112.4374,112.3713,112.3902,25312.0
2017-04-25 15:20:00,119.05,119.11,119.04,119.05,28134.0,112.3902,112.4468,112.3808,112.3902,28134.0
2017-04-25 15:30:00,119.05,119.05,118.98,118.99,68190.0,112.3902,112.3902,112.3241,112.3336,68190.0
2017-04-25 15:40:00,118.99,119.05,118.93,119.02,118115.0,112.3336,112.3902,112.2769,112.3619,118115.0
2017-04-25 15:50:00,119.02,119.09,118.98,119.07,123881.0,112.3619,112.428,112.3241,112.4091,123881.0
2017-04-26 09:30:00,118.9,119.02,116.51,116.75,143920.0,112.2486,112.3619,109.9923,110.2189,143920.0
2017-04-26 09:40:00,116.77,116.79,116.6,116.69,47360.0,110.2377,110.2566,110.0773,110.1622,47360.0
2017-04-26 09:50:00,116.69,116.71,116.21,116.39,75993.0,110.1622,110.1811,109.7091,109.879,75993.0
2017-04-26 10:00:00,116.39,116.54,116.35,116.48,56509.0,109.879,110.0206,109.8412,109.964,56509.0
2017-04-26 10:10:00,116.5,116.67,116.42,116.57,47399.0,109.9828,110.1433,109.9073,110.0489,47399.0
2017-04-26 10:20:00,116.58,116.58,116.25,116.44,147466.0,110.0584,110.0584,109.7468,109.9262,147466.0
2017-04-26 10:30:00,116.44,116.67,116.4,116.6,112049.0,109.9262,110.1433,109.8884,110.0773,112049.0
2017-04-26 10:40:00,116.61,116.61,116.33,116.33,38979.0,110.0867,110.0867,109.8224,109.8224,38979.0
2017-04-26 10:50:00,116.33,116.51,116.31,116.48,142875.0,109.8224,109.9923,109.8035,109.964,142875.0
2017-04-26 11:00:00,116.47,116.52,116.31,116.38,46459.0,109.9545,110.0017,109.8035,109.8696,46459.0
2017-04-26 11:10:00,116.38,116.56,116.34,116.46,120939.0,109.8696,110.0395,109.8318,109.9451,120939.0
2017-04-26 11:20:00,116.45,116.79,116.45,116.61,36988.0,109.9356,110.2566,109.9356,110.0867,36988.0
2017-04-26 11:30:00,116.61,116.61,116.45,116.52,43158.0,110.0867,110.0867,109.9356,110.0017,43158.0
2017-04-26 11:40:00,116.52,116.52,116.23,116.41,85460.0,110.0017,110.0017,109.728,109.8979,85460.0
2017-04-26 11:50:00,116.42,116.59,116.38,116.42,54500.0,109.9073,110.0678,109.8696,109.9073,54500.0
2017-04-26 12:00:00,116.4,116.49,116.32,116.4,38646.0,109.8884,109.9734,109.8129,109.8884,38646.0
2017-04-26 12:10:00,116.4,116.61,116.4,116.5,182945.0,109.8884,110.0867,109.8884,109.9828,182945.0
2017-04-26 12:20:00,116.48,116.51,116.41,116.48,32828.0,109.964,109.9923,109.8979,109.964,32828.0
2017-04-26 12:30:00,116.5,116.54,116.44,116.5,27548.0,109.9828,110.0206,109.9262,109.9828,27548.0
2017-04-26 12:40:00,116.48,116.59,116.43,116.46,33769.0,109.964,110.0678,109.9168,109.9451,33769.0
2017-04-26 12:50:00,116.47,116.54,116.45,116.52,40446.0,109.9545,110.0206,109.9356,110.0017,40446.0
2017-04-26 13:00:00,116.51,116.69,116.49,116.63,23212.0,109.9923,110.1622,109.9734,110.1056,23212.0
2017-04-26 13:10:00,116.65,116.65,116.48,116.5,84607.0,110.1245,110.1245,109.964,109.9828,84607.0
2017-04-26 13:20:00,116.5,116.55,116.47,116.48,28574.0,109.9828,110.0301,109.9545,109.964,28574.0
2017-04-26 13:30:00,116.49,116.53,116.46,116.49,31491.0,109.9734,110.0112,109.9451,109.9734,31491.0
2017-04-26 13:40:00,116.49,116.86,116.39,116.54,136078.0,109.9734,110.3227,109.879,110.0206,136078.0
2017-04-26 13:50:00,116.52,116.66,116.47,116.55,41982.0,110.0017,110.1339,109.9545,110.0301,41982.0
2017-04-26 14:00:00,116.54,116.59,116.45,116.51,37103.0,110.0206,110.0678,109.9356,109.9923,37103.0
2017-04-26 14:10:00,116.5,116.59,116.46,116.48,54556.0,109.9828,110.0678,109.9451,109.964,54556.0
2017-04-26 14:20:00,116.46,116.5,116.34,116.43,61469.0,109.9451,109.9828,109.8318,109.9168,61469.0
2017-04-26 14:30:00,116.46,116.46,116.34,116.36,83455.0,109.9451,109.9451,109.8318,109.8507,83455.0
2017-04-26 14:40:00,116.37,116.43,116.3,116.41,116731.0,109.8601,109.9168,109.794,109.8979,116731.0
2017-04-26 14:50:00,116.42,116.42,116.02,116.04,148347.0,109.9073,109.9073,109.5297,109.5486,148347.0
2017-04-26 15:00:00,116.04,116.26,116.02,116.26,44733.0,109.5486,109.7563,109.5297,109.7563,44733.0
2017-04-26 15:10:00,116.26,116.26,116.11,116.11,73566.0,109.7563,109.7563,109.6147,109.6147,73566.0
2017-04-26 15:20:00,116.11,116.11,115.94,116.0,79298.0,109.6147,109.6147,109.4542,109.5108,79298.0
2017-04-26 15:30:00,116.02,116.03,115.62,115.78,129023.0,109.5297,109.5391,109.1521,109.3031,129023.0
2017-04-26 15:40:00,115.77,115.83,115.67,115.78,139117.0,109.2937,109.3503,109.1993,109.3031,139117.0
2017-04-26 15:50:00,115.78,116.01,115.67,115.81,336126.0,109.3031,109.5203,109.1993,109.3314,336126.0
2017-04-27 09:30:00,123.34,125.0,123.15,124.78,457916.0,116.4402,118.0073,116.2608,117.7997,457916.0
2017-04-27 09:40:00,124.74,125.47,124.56,124.84,352657.0,117.7619,118.4511,117.592,117.8563,352657.0
2017-04-27 09:50:00,124.8,124.8,123.75,123.95,201067.0,117.8185,117.8185,116.8273,117.0161,201067.0
2017-04-27 10:00:00,123.95,125.0,123.91,124.89,232206.0,117.0161,118.0073,116.9783,117.9035,232206.0
2017-04-27 10:10:00,124.93,125.0,124.68,124.79,189500.0,117.9413,118.0073,117.7052,117.8091,189500.0
2017-04-27 10:20:00,124.78,125.27,124.72,125.14,219164.0,117.7997,118.2622,117.743,118.1395,219164.0
2017-04-27 10:30:00,125.15,125.43,124.96,125.34,185199.0,118.149,118.4133,117.9696,118.3283,185199.0
2017-04-27 10:40:00,125.34,125.7,125.14,125.19,145871.0,118.3283,118.6682,118.1395,118.1867,145871.0
2017-04-27 10:50:00,125.22,125.35,124.79,124.85,86828.0,118.215,118.3378,117.8091,117.8657,86828.0
2017-04-27 11:00:00,124.83,124.83,124.18,124.19,85653.0,117.8469,117.8469,117.2332,117.2427,85653.0
2017-04-27 11:10:00,124.19,124.46,124.19,124.21,77589.0,117.2427,117.4976,117.2427,117.2615,77589.0
2017-04-27 11:20:00,124.22,124.35,123.8,123.87,57243.0,117.271,117.3937,116.8745,116.9406,57243.0
2017-04-27 11:30:00,123.85,124.05,123.63,123.63,85386.0,116.9217,117.1105,116.714,116.714,85386.0
2017-04-27 11:40:00,123.6,124.04,123.56,124.03,72962.0,116.6857,117.1011,116.6479,117.0916,72962.0
2017-04-27 11:50:00,123.99,124.16,123.97,124.12,51012.0,117.0538,117.2143,117.035,117.1766,51012.0
2017-04-27 12:00:00,124.13,124.17,123.87,124.01,54877.0,117.186,117.2238,116.9406,117.0727,54877.0
2017-04-27 12:10:00,123.97,124.06,123.76,123.76,35447.0,117.035,117.1199,116.8367,116.8367,35447.0
2017-04-27 12:20:00,123.8,123.85,123.73,123.85,54496.0,116.8745,116.9217,116.8084,116.9217,54496.0
2017-04-27 12:30:00,123.84,124.02,123.82,123.94,33361.0,116.9122,117.0822,116.8934,117.0066,33361.0
2017-04-27 12:40:00,123.93,124.16,123.93,124.11,37955.0,116.9972,117.2143,116.9972,117.1671,37955.0
2017-04-27 12:50:00,124.09,124.22,124.05,124.2,47649.0,117.1483,117.271,117.1105,117.2521,47649.0
2017-04-27 13:00:00,124.19,124.28,124.14,124.28,41665.0,117.2427,117.3276,117.1955,117.3276,41665.0
2017-04-27 13:10:00,124.27,124.43,124.26,124.4,40255.0,117.3182,117.4692,117.3087,117.4409,40255.0
2017-04-27 13:20:00,124.41,124.75,124.39,124.75,51243.0,117.4504,117.7713,117.4315,117.7713,51243.0
2017-04-27 13:30:00,124.73,124.74,124.55,124.61,63574.0,117.7525,117.7619,117.5825,117.6392,63574.0
2017-04-27 13:40:00,124.62,124.85,124.62,124.77,32052.0,117.6486,117.8657,117.6486,117.7902,32052.0
2017-04-27 13:50:00,124.78,124.87,124.72,124.87,23409.0,117.7997,117.8846,117.743,117.8846,23409.0
2017-04-27 14:00:00,124.86,125.05,124.83,125.05,45666.0,117.8752,118.0546,117.8469,118.0546,45666.0
2017-04-27 14:10:00,125.05,125.07,124.97,125.03,56620.0,118.0546,118.0734,117.979,118.0357,56620.0
2017-04-27 14:20:00,125.04,125.04,124.92,124.99,51426.0,118.0451,118.0451,117.9318,117.9979,51426.0
2017-04-27 14:30:00,124.99,125.1,124.97,125.07,32756.0,117.9979,118.1018,117.979,118.0734,32756.0
2017-04-27 14:40:00,125.08,125.2,125.07,125.1,39380.0,118.0829,118.1962,118.0734,118.1018,39380.0
2017-04-27 14:50:00,125.1,125.17,125.02,125.1,32731.0,118.1018,118.1678,118.0262,118.1018,32731.0
2017-04-27 15:00:00,125.08,125.1,124.94,125.0,73313.0,118.0829,118.1018,117.9507,118.0073,73313.0
2017-04-27 15:10:00,125.0,125.13,124.99,125.12,57185.0,118.0073,118.1301,117.9979,118.1206,57185.0
2017-04-27 15:20:00,125.13,125.42,125.1,125.4,74046.0,118.1301,118.4039,118.1018,118.385,74046.0
2017-04-27 15:30:00,125.4,125.42,125.32,125.33,128729.0,118.385,118.4039,118.3094,118.3189,128729.0
2017-04-27 15:40:00,125.31,125.57,125.26,125.57,149268.0,118.3,118.5455,118.2528,118.5455,149268.0
2017-04-27 15:50:00,125.5,125.74,125.44,125.61,335434.0,118.4794,118.706,118.4227,118.5832,335434.0
2017-04-28 09:30:00,126.08,126.08,125.12,125.64,109598.0,119.0269,119.0269,118.1206,118.6115,109598.0
2017-04-28 09:40:00,125.71,125.76,125.11,125.22,65676.0,118.6776,118.7248,118.1112,118.215,65676.0
2017-04-28 09:50:00,125.22,125.38,124.82,125.05,99951.0,118.215,118.3661,117.8374,118.0546,99951.0
2017-04-28 10:00:00,125.0,125.1,124.93,124.95,39510.0,118.0073,118.1018,117.9413,117.9601,39510.0
2017-04-28 10:10:00,124.97,125.18,124.92,125.16,29749.0,117.979,118.1773,117.9318,118.1584,29749.0
2017-04-28 10:20:00,125.17,125.27,124.98,125.0,41515.0,118.1678,118.2622,117.9885,118.0073,41515.0
2017-04-28 10:30:00,124.99,125.28,124.99,125.25,55024.0,117.9979,118.2717,117.9979,118.2434,55024.0
2017-04-28 10:40:00,125.25,125.25,125.05,125.09,27928.0,118.2434,118.2434,118.0546,118.0923,27928.0
2017-04-28 10:50:00,125.1,125.16,124.98,125.07,50803.0,118.1018,118.1584,117.9885,118.0734,50803.0
2017-04-28 11:00:00,125.09,125.16,124.98,125.16,37263.0,118.0923,118.1584,117.9885,118.1584,37263.0
2017-04-28 11:10:00,125.16,125.34,125.11,125.34,27923.0,118.1584,118.3283,118.1112,118.3283,27923.0
2017-04-28 11:20:00,125.34,125.34,125.21,125.32,20030.0,118.3283,118.3283,118.2056,118.3094,20030.0
2017-04-28 11:30:00,125.28,125.34,125.2,125.31,20941.0,118.2717,118.3283,118.1962,118.3,20941.0
2017-04-28 11:40:00,125.31,125.48,125.3,125.48,26530.0,118.3,118.4605,118.2906,118.4605,26530.0
2017-04-28 11:50:00,125.48,125.62,125.37,125.43,28627.0,118.4605,118.5927,118.3566,118.4133,28627.0
2017-04-28 12:00:00,125.43,125.48,125.36,125.42,17651.0,118.4133,118.4605,118.3472,118.4039,17651.0
2017-04-28 12:10:00,125.43,125.48,125.39,125.43,23337.0,118.4133,118.4605,118.3755,118.4133,23337.0
2017-04-28 12:20:00,125.42,125.56,125.4,125.45,20062.0,118.4039,118.536,118.385,118.4322,20062.0
2017-04-28 12:30:00,125.46,125.46,125.34,125.35,20473.0,118.4416,118.4416,118.3283,118.3378,20473.0
2017-04-28 12:40:00,125.36,125.46,125.32,125.39,19841.0,118.3472,118.4416,118.3094,118.3755,19841.0
2017-04-28 12:50:00,125.38,125.38,125.23,125.25,18576.0,118.3661,118.3661,118.2245,118.2434,18576.0
2017-04-28 13:00:00,125.25,125.31,125.21,125.21,19616.0,118.2434,118.3,118.2056,118.2056,19616.0
2017-04-28 13:10:00,125.2,125.22,125.07,125.11,20810.0,118.1962,118.215,118.0734,118.1112,20810.0
2017-04-28 13:20:00,125.11,125.26,125.09,125.22,21230.0,118.1112,118.2528,118.0923,118.215,21230.0
2017-04-28 13:30:00,125.21,125.25,125.19,125.22,18637.0,118.2056,118.2434,118.1867,118.215,18637.0
2017-04-28 13:40:00,125.21,125.21,125.13,125.15,17334.0,118.2056,118.2056,118.1301,118.149,17334.0
2017-04-28 13:50:00,125.15,125.18,125.1,125.11,14880.0,118.149,118.1773,118.1018,118.1112,14880.0
2017-04-28 14:00:00,125.1,125.11,125.01,125.06,24466.0,118.1018,118.1112,118.0168,118.064,24466.0
2017-04-28 14:10:00,125.05,125.1,125.0,125.03,21955.0,118.0546,118.1018,118.0073,118.0357,21955.0
2017-04-28 14:20:00,125.02,125.08,125.0,125.07,14064.0,118.0262,118.0829,118.0073,118.0734,14064.0
2017-04-28 14:30:00,125.06,125.14,125.05,125.11,12490.0,118.064,118.1395,118.0546,118.1112,12490.0
2017-04-28 14:40:00,125.11,125.2,125.11,125.14,18852.0,118.1112,118.1962,118.1112,118.1395,18852.0
2017-04-28 14:50:00,125.14,125.14,125.0,125.01,47228.0,118.1395,118.1395,118.0073,118.0168,47228.0
2017-04-28 15:00:00,125.0,125.07,124.98,125.03,36316.0,118.0073,118.0734,117.9885,118.0357,36316.0
2017-04-28 15:10:00,125.04,125.12,125.03,125.06,26121.0,118.0451,118.1206,118.0357,118.064,26121.0
2017-04-28 15:20:00,125.05,125.07,125.01,125.04,29149.0,118.0546,118.0734,118.0168,118.0451,29149.0
2017-04-28 15:30:00,125.03,125.04,124.94,124.98,54423.0,118.0357,118.0451,117.9507,117.9885,54423.0
2017-04-28 15:40:00,124.98,125.12,124.96,125.09,93246.0,117.9885,118.1206,117.9696,118.0923,93246.0
2017-04-28 15:50:00,125.08,125.32,125.07,125.24,146765.0,118.0829,118.3094,118.0734,118.2339,146765.0
2017-05-01 09:30:00,125.55,125.64,124.92,125.18,27643.0,118.5266,118.6115,117.9318,118.1773,27643.0
2017-05-01 09:40:00,125.2,125.2,124.72,124.8,26230.0,118.1962,118.1962,117.743,117.8185,26230.0
2017-05-01 09:50:00,124.78,124.96,124.77,124.91,14393.0,117.7997,117.9696,117.7902,117.9224,14393.0
2017-05-01 10:00:00,124.9,125.04,124.9,125.0,23384.0,117.9129,118.0451,117.9129,118.0073,23384.0
2017-05-01 10:10:00,125.01,125.13,124.97,125.07,16789.0,118.0168,118.1301,117.979,118.0734,16789.0
2017-05-01 10:20:00,125.07,125.12,125.0,125.1,15826.0,118.0734,118.1206,118.0073,118.1018,15826.0
2017-05-01 10:30:00,125.09,125.11,125.01,125.09,13985.0,118.0923,118.1112,118.0168,118.0923,13985.0
2017-05-01 10:40:00,125.09,125.13,125.04,125.12,19849.0,118.0923,118.1301,118.0451,118.1206,19849.0
2017-05-01 10:50:00,125.13,125.25,125.11,125.22,20536.0,118.1301,118.2434,118.1112,118.215,20536.0
2017-05-01 11:00:00,125.23,125.28,125.15,125.25,18983.0,118.2245,118.2717,118.149,118.2434,18983.0
2017-05-01 11:10:00,125.25,125.25,125.06,125.06,21028.0,118.2434,118.2434,118.064,118.064,21028.0
2017-05-01 11:20:00,125.06,125.31,125.06,125.08,32494.0,118.064,118.3,118.064,118.0829,32494.0
2017-05-01 11:30:00,125.08,125.22,125.05,125.14,11252.0,118.0829,118.215,118.0546,118.1395,11252.0
2017-05-01 11:40:00,125.14,125.15,124.99,125.06,21259.0,118.1395,118.149,117.9979,118.064,21259.0
2017-05-01 11:50:00,125.06,125.26,125.05,125.26,19664.0,118.064,118.2528,118.0546,118.2528,19664.0
2017-05-01 12:00:00,125.22,125.34,125.14,125.34,15729.0,118.215,118.3283,118.1395,118.3283,15729.0
2017-05-01 12:10:00,125.35,125.41,125.15,125.26,42580.0,118.3378,118.3944,118.149,118.2528,42580.0
2017-05-01 12:20:00,125.25,125.25,125.08,125.08,19600.0,118.2434,118.2434,118.0829,118.0829,19600.0
2017-05-01 12:30:00,125.08,125.12,125.04,125.06,18552.0,118.0829,118.1206,118.0451,118.064,18552.0
2017-05-01 12:40:00,125.06,125.08,124.99,124.99,16097.0,118.064,118.0829,117.9979,117.9979,16097.0
2017-05-01 12:50:00,125.02,125.1,124.93,125.01,22620.0,118.0262,118.1018,117.9413,118.0168,22620.0
2017-05-01 13:00:00,125.02,125.11,125.02,125.02,11509.0,118.0262,118.1112,118.0262,118.0262,11509.0
2017-05-01 13:10:00,125.03,125.04,124.97,125.02,25134.0,118.0357,118.0451,117.979,118.0262,25134.0
2017-05-01 13:20:00,125.03,125.09,125.0,125.01,19909.0,118.0357,118.0923,118.0073,118.0168,19909.0
2017-05-01 13:30:00,125.01,125.07,124.97,125.03,30070.0,118.0168,118.0734,117.979,118.0357,30070.0
2017-05-01 13:40:00,125.03,125.16,125.03,125.14,12584.0,118.0357,118.1584,118.0357,118.1395,12584.0
2017-05-01 13:50:00,125.14,125.22,125.07,125.22,21563.0,118.1395,118.215,118.0734,118.215,21563.0
2017-05-01 14:00:00,125.22,125.28,125.21,125.23,19580.0,118.215,118.2717,118.2056,118.2245,19580.0
2017-05-01 14:10:00,125.24,125.31,125.18,125.31,21078.0,118.2339,118.3,118.1773,118.3,21078.0
2017-05-01 14:20:00,125.31,125.44,125.31,125.36,37586.0,118.3,118.4227,118.3,118.3472,37586.0
2017-05-01 14:30:00,125.35,125.41,125.34,125.36,22239.0,118.3378,118.3944,118.3283,118.3472,22239.0
2017-05-01 14:40:00,125.35,125.43,125.25,125.26,18452.0,118.3378,118.4133,118.2434,118.2528,18452.0
2017-05-01 14:50:00,125.27,125.39,125.27,125.39,32962.0,118.2622,118.3755,118.2622,118.3755,32962.0
2017-05-01 15:00:00,125.38,125.42,125.34,125.4,16026.0,118.3661,118.4039,118.3283,118.385,16026.0
2017-05-01 15:10:00,125.4,125.47,125.39,125.42,33253.0,118.385,118.4511,118.3755,118.4039,33253.0
2017-05-01 15:20:00,125.42,125.52,125.41,125.5,37182.0,118.4039,118.4983,118.3944,118.4794,37182.0
2017-05-01 15:30:00,125.49,125.67,125.47,125.62,43036.0,118.4699,118.6399,118.4511,118.5927,43036.0
2017-05-01 15:40:00,125.61,125.65,125.58,125.61,59623.0,118.5832,118.621,118.5549,118.5832,59623.0
2017-05-01 15:50:00,125.59,125.64,125.53,125.55,163266.0,118.5643,118.6115,118.5077,118.5266,163266.0
2017-05-02 09:30:00,125.75,125.95,125.05,125.12,38445.0,118.7154,118.9042,118.0546,118.1206,38445.0
2017-05-02 09:40:00,125.13,125.26,125.02,125.22,38676.0,118.1301,118.2528,118.0262,118.215,38676.0
2017-05-02 09:50:00,125.22,125.37,125.2,125.37,33300.0,118.215,118.3566,118.1962,118.3566,33300.0
2017-05-02 10:00:00,125.35,125.82,125.35,125.82,27745.0,118.3378,118.7815,118.3378,118.7815,27745.0
2017-05-02 10:10:00,125.81,125.81,125.46,125.57,16732.0,118.772,118.772,118.4416,118.5455,16732.0
2017-05-02 10:20:00,125.54,125.69,125.54,125.56,25612.0,118.5171,118.6587,118.5171,118.536,25612.0
2017-05-02 10:30:00,125.55,125.57,125.44,125.46,40112.0,118.5266,118.5455,118.4227,118.4416,40112.0
2017-05-02 10:40:00,125.46,125.61,125.4,125.57,33245.0,118.4416,118.5832,118.385,118.5455,33245.0
2017-05-02 10:50:00,125.53,125.6,125.5,125.55,20390.0,118.5077,118.5738,118.4794,118.5266,20390.0
2017-05-02 11:00:00,125.54,125.58,125.4,125.4,19979.0,118.5171,118.5549,118.385,118.385,19979.0
2017-05-02 11:10:00,125.41,125.49,125.41,125.49,22482.0,118.3944,118.4699,118.3944,118.4699,22482.0
2017-05-02 11:20:00,125.49,125.51,125.39,125.46,23244.0,118.4699,118.4888,118.3755,118.4416,23244.0
2017-05-02 11:30:00,125.47,125.58,125.46,125.58,14757.0,118.4511,118.5549,118.4416,118.5549,14757.0
2017-05-02 11:40:00,125.58,125.68,125.57,125.64,11257.0,118.5549,118.6493,118.5455,118.6115,11257.0
2017-05-02 11:50:00,125.64,125.7,125.63,125.68,18092.0,118.6115,118.6682,118.6021,118.6493,18092.0
2017-05-02 12:00:00,125.68,125.7,125.62,125.67,21343.0,118.6493,118.6682,118.5927,118.6399,21343.0
2017-05-02 12:10:00,125.68,125.84,125.68,125.82,14664.0,118.6493,118.8004,118.6493,118.7815,14664.0
2017-05-02 12:20:00,125.82,125.87,125.81,125.86,11854.0,118.7815,118.8287,118.772,118.8192,11854.0
2017-05-02 12:30:00,125.85,125.95,125.85,125.95,18684.0,118.8098,118.9042,118.8098,118.9042,18684.0
2017-05-02 12:40:00,125.94,125.97,125.93,125.95,10202.0,118.8948,118.9231,118.8853,118.9042,10202.0
2017-05-02 12:50:00,125.95,125.99,125.95,125.99,6095.0,118.9042,118.942,118.9042,118.942,6095.0
2017-05-02 13:00:00,125.98,126.01,125.95,126.0,18573.0,118.9325,118.9608,118.9042,118.9514,18573.0
2017-05-02 13:10:00,125.99,126.17,125.99,126.17,15100.0,118.942,119.1119,118.942,119.1119,15100.0
2017-05-02 13:20:00,126.16,126.19,126.14,126.16,14752.0,119.1025,119.1308,119.0836,119.1025,14752.0
2017-05-02 13:30:00,126.15,126.17,126.12,126.15,7965.0,119.093,119.1119,119.0647,119.093,7965.0
2017-05-02 13:40:00,126.16,126.19,126.06,126.07,18080.0,119.1025,119.1308,119.0081,119.0175,18080.0
2017-05-02 13:50:00,126.08,126.11,126.06,126.09,10282.0,119.0269,119.0553,119.0081,119.0364,10282.0
2017-05-02 14:00:00,126.09,126.14,126.08,126.09,21506.0,119.0364,119.0836,119.0269,119.0364,21506.0
2017-05-02 14:10:00,126.1,126.12,126.01,126.01,21029.0,119.0458,119.0647,118.9608,118.9608,21029.0
2017-05-02 14:20:00,126.0,126.04,125.96,125.97,23836.0,118.9514,118.9892,118.9136,118.9231,23836.0
2017-05-02 14:30:00,125.96,125.99,125.94,125.94,32947.0,118.9136,118.942,118.8948,118.8948,32947.0
2017-05-02 14:40:00,125.94,125.94,125.83,125.84,18768.0,118.8948,118.8948,118.7909,118.8004,18768.0
2017-05-02 14:50:00,125.83,125.85,125.78,125.82,33392.0,118.7909,118.8098,118.7437,118.7815,33392.0
2017-05-02 15:00:00,125.82,125.89,125.79,125.83,16463.0,118.7815,118.8476,118.7532,118.7909,16463.0
2017-05-02 15:10:00,125.82,125.9,125.8,125.89,22815.0,118.7815,118.857,118.7626,118.8476,22815.0
2017-05-02 15:20:00,125.89,125.98,125.87,125.95,37464.0,118.8476,118.9325,118.8287,118.9042,37464.0
2017-05-02 15:30:00,125.96,126.07,125.96,126.01,34382.0,118.9136,119.0175,118.9136,118.9608,34382.0
2017-05-02 15:40:00,126.01,126.03,125.89,125.89,45344.0,118.9608,118.9797,118.8476,118.8476,45344.0
2017-05-02 15:50:00,125.9,125.98,125.86,125.91,85906.0,118.857,118.9325,118.8192,118.8664,85906.0
2017-05-03 09:30:00,125.82,126.0,125.09,125.41,34490.0,118.7815,118.9514,118.0923,118.3944,34490.0
2017-05-03 09:40:00,125.47,125.58,125.36,125.58,14520.0,118.4511,118.5549,118.3472,118.5549,14520.0
2017-05-03 09:50:00,125.58,125.74,125.58,125.65,12293.0,118.5549,118.706,118.5549,118.621,12293.0
2017-05-03 10:00:00,125.63,125.68,125.39,125.42,19142.0,118.6021,118.6493,118.3755,118.4039,19142.0
2017-05-03 10:10:00,125.37,125.53,125.26,125.53,14964.0,118.3566,118.5077,118.2528,118.5077,14964.0
2017-05-03 10:20:00,125.53,125.69,125.47,125.69,11768.0,118.5077,118.6587,118.4511,118.6587,11768.0
2017-05-03 10:30:00,125.66,125.76,125.6,125.64,8527.0,118.6304,118.7248,118.5738,118.6115,8527.0
2017-05-03 10:40:00,125.62,125.67,125.45,125.46,11519.0,118.5927,118.6399,118.4322,118.4416,11519.0
2017-05-03 10:50:00,125.42,125.52,125.33,125.49,17435.0,118.4039,118.4983,118.3189,118.4699,17435.0
2017-05-03 11:00:00,125.5,125.55,125.45,125.47,10644.0,118.4794,118.5266,118.4322,118.4511,10644.0
2017-05-03 11:10:00,125.45,125.57,125.43,125.56,10500.0,118.4322,118.5455,118.4133,118.536,10500.0
2017-05-03 11:20:00,125.55,125.69,125.55,125.69,10794.0,118.5266,118.6587,118.5266,118.6587,10794.0
2017-05-03 11:30:00,125.67,125.7,125.61,125.63,13033.0,118.6399,118.6682,118.5832,118.6021,13033.0
2017-05-03 11:40:00,125.62,125.64,125.55,125.57,10226.0,118.5927,118.6115,118.5266,118.5455,10226.0
2017-05-03 11:50:00,125.57,125.62,125.53,125.58,13680.0,118.5455,118.5927,118.5077,118.5549,13680.0
2017-05-03 12:00:00,125.58,125.63,125.51,125.57,8626.0,118.5549,118.6021,118.4888,118.5455,8626.0
2017-05-03 12:10:00,125.55,125.56,125.52,125.55,6828.0,118.5266,118.536,118.4983,118.5266,6828.0
2017-05-03 12:20:00,125.56,125.62,125.55,125.61,7000.0,118.536,118.5927,118.5266,118.5832,7000.0
2017-05-03 12:30:00,125.61,125.62,125.55,125.57,10328.0,118.5832,118.5927,118.5266,118.5455,10328.0
2017-05-03 12:40:00,125.57,125.62,125.56,125.56,8722.0,118.5455,118.5927,118.536,118.536,8722.0
2017-05-03 12:50:00,125.56,125.56,125.48,125.54,6021.0,118.536,118.536,118.4605,118.5171,6021.0
2017-05-03 13:00:00,125.54,125.57,125.51,125.57,7300.0,118.5171,118.5455,118.4888,118.5455,7300.0
2017-05-03 13:10:00,125.57,125.61,125.53,125.55,7606.0,118.5455,118.5832,118.5077,118.5266,7606.0
2017-05-03 13:20:00,125.54,125.6,125.46,125.51,15892.0,118.5171,118.5738,118.4416,118.4888,15892.0
2017-05-03 13:30:00,125.51,125.53,125.49,125.52,7030.0,118.4888,118.5077,118.4699,118.4983,7030.0
2017-05-03 13:40:00,125.53,125.53,125.45,125.49,6246.0,118.5077,118.5077,118.4322,118.4699,6246.0
2017-05-03 13:50:00,125.48,125.52,125.47,125.52,6252.0,118.4605,118.4983,118.4511,118.4983,6252.0
2017-05-03 14:00:00,125.49,125.51,125.37,125.45,15163.0,118.4699,118.4888,118.3566,118.4322,15163.0
2017-05-03 14:10:00,125.45,125.45,125.28,125.29,12343.0,118.4322,118.4322,118.2717,118.2811,12343.0
2017-05-03 14:20:00,125.32,125.38,125.28,125.37,17984.0,118.3094,118.3661,118.2717,118.3566,17984.0
2017-05-03 14:30:00,125.36,125.49,125.36,125.47,18262.0,118.3472,118.4699,118.3472,118.4511,18262.0
2017-05-03 14:40:00,125.48,125.56,125.48,125.55,9525.0,118.4605,118.536,118.4605,118.5266,9525.0
2017-05-03 14:50:00,125.55,125.57,125.5,125.51,14816.0,118.5266,118.5455,118.4794,118.4888,14816.0
2017-05-03 15:00:00,125.51,125.59,125.48,125.51,16033.0,118.4888,118.5643,118.4605,118.4888,16033.0
2017-05-03 15:10:00,125.5,125.51,125.46,125.47,14250.0,118.4794,118.4888,118.4416,118.4511,14250.0
2017-05-03 15:20:00,125.48,125.49,125.4,125.4,19376.0,118.4605,118.4699,118.385,118.385,19376.0
2017-05-03 15:30:00,125.39,125.47,125.38,125.4,26148.0,118.3755,118.4511,118.3661,118.385,26148.0
2017-05-03 15:40:00,125.4,125.53,125.39,125.52,29721.0,118.385,118.5077,118.3755,118.4983,29721.0
2017-05-03 15:50:00,125.53,125.74,125.53,125.6,97511.0,118.5077,118.706,118.5077,118.5738,97511.0
2017-05-04 09:30:00,125.93,125.93,125.68,125.82,19068.0,118.8853,118.8853,118.6493,118.7815,19068.0
2017-05-04 09:40:00,125.82,125.83,125.47,125.6,16080.0,118.7815,118.7909,118.4511,118.5738,16080.0
2017-05-04 09:50:00,125.62,125.72,125.59,125.67,13615.0,118.5927,118.6871,118.5643,118.6399,13615.0
2017-05-04 10:00:00,125.67,125.95,125.6,125.94,13500.0,118.6399,118.9042,118.5738,118.8948,13500.0
2017-05-04 10:10:00,125.95,125.99,125.87,125.99,16625.0,118.9042,118.942,118.8287,118.942,16625.0
2017-05-04 10:20:00,125.95,126.08,125.93,126.03,56681.0,118.9042,119.0269,118.8853,118.9797,56681.0
2017-05-04 10:30:00,126.03,126.12,125.93,126.11,35537.0,118.9797,119.0647,118.8853,119.0553,35537.0
2017-05-04 10:40:00,126.11,126.11,125.83,125.92,40411.0,119.0553,119.0553,118.7909,118.8759,40411.0
2017-05-04 10:50:00,125.93,125.94,125.75,125.78,13721.0,118.8853,118.8948,118.7154,118.7437,13721.0
2017-05-04 11:00:00,125.76,125.98,125.74,125.98,21228.0,118.7248,118.9325,118.706,118.9325,21228.0
2017-05-04 11:10:00,125.98,126.06,125.95,126.06,16509.0,118.9325,119.0081,118.9042,119.0081,16509.0
2017-05-04 11:20:00,126.06,126.08,125.98,126.02,15628.0,119.0081,119.0269,118.9325,118.9703,15628.0
2017-05-04 11:30:00,126.04,126.05,125.98,126.02,8552.0,118.9892,118.9986,118.9325,118.9703,8552.0
2017-05-04 11:40:00,126.02,126.03,125.98,126.01,16290.0,118.9703,118.9797,118.9325,118.9608,16290.0
2017-05-04 11:50:00,126.02,126.03,125.93,125.94,13411.0,118.9703,118.9797,118.8853,118.8948,13411.0
2017-05-04 12:00:00,125.95,125.95,125.7,125.78,21894.0,118.9042,118.9042,118.6682,118.7437,21894.0
2017-05-04 12:10:00,125.78,125.78,125.54,125.56,13713.0,118.7437,118.7437,118.5171,118.536,13713.0
2017-05-04 12:20:00,125.56,125.61,125.49,125.61,9000.0,118.536,118.5832,118.4699,118.5832,9000.0
2017-05-04 12:30:00,125.6,125.68,125.59,125.64,10204.0,118.5738,118.6493,118.5643,118.6115,10204.0
2017-05-04 12:40:00,125.63,125.84,125.63,125.84,6322.0,118.6021,118.8004,118.6021,118.8004,6322.0
2017-05-04 12:50:00,125.82,125.86,125.8,125.86,4700.0,118.7815,118.8192,118.7626,118.8192,4700.0
2017-05-04 13:00:00,125.86,125.91,125.83,125.9,9537.0,118.8192,118.8664,118.7909,118.857,9537.0
2017-05-04 13:10:00,125.91,125.92,125.87,125.87,4600.0,118.8664,118.8759,118.8287,118.8287,4600.0
2017-05-04 13:20:00,125.86,125.89,125.84,125.85,3300.0,118.8192,118.8476,118.8004,118.8098,3300.0
2017-05-04 13:30:00,125.84,125.89,125.81,125.81,17687.0,118.8004,118.8476,118.772,118.772,17687.0
2017-05-04 13:40:00,125.8,125.88,125.76,125.87,9073.0,118.7626,118.8381,118.7248,118.8287,9073.0
2017-05-04 13:50:00,125.87,125.87,125.8,125.84,5057.0,118.8287,118.8287,118.7626,118.8004,5057.0
2017-05-04 14:00:00,125.82,125.86,125.82,125.86,20887.0,118.7815,118.8192,118.7815,118.8192,20887.0
2017-05-04 14:10:00,125.85,125.89,125.8,125.83,26507.0,118.8098,118.8476,118.7626,118.7909,26507.0
2017-05-04 14:20:00,125.82,125.85,125.71,125.85,12871.0,118.7815,118.8098,118.6776,118.8098,12871.0
2017-05-04 14:30:00,125.81,125.88,125.81,125.88,8702.0,118.772,118.8381,118.772,118.8381,8702.0
2017-05-04 14:40:00,125.87,125.92,125.85,125.89,12074.0,118.8287,118.8759,118.8098,118.8476,12074.0
2017-05-04 14:50:00,125.88,125.92,125.83,125.86,6997.0,118.8381,118.8759,118.7909,118.8192,6997.0
2017-05-04 15:00:00,125.85,125.89,125.81,125.81,11737.0,118.8098,118.8476,118.772,118.772,11737.0
2017-05-04 15:10:00,125.8,125.87,125.79,125.84,9078.0,118.7626,118.8287,118.7532,118.8004,9078.0
2017-05-04 15:20:00,125.85,125.87,125.82,125.83,7735.0,118.8098,118.8287,118.7815,118.7909,7735.0
2017-05-04 15:30:00,125.84,125.93,125.82,125.88,26570.0,118.8004,118.8853,118.7815,118.8381,26570.0
2017-05-04 15:40:00,125.87,125.88,125.83,125.86,36446.0,118.8287,118.8381,118.7909,118.8192,36446.0
2017-05-04 15:50:00,125.86,125.96,125.86,125.95,58630.0,118.8192,118.9136,118.8192,118.9042,58630.0
2017-05-05 09:30:00,126.48,126.48,125.93,126.08,14450.0,119.4046,119.4046,118.8853,119.0269,14450.0
2017-05-05 09:40:00,126.06,126.1,125.83,125.9,26300.0,119.0081,119.0458,118.7909,118.857,26300.0
2017-05-05 09:50:00,125.89,126.16,125.89,126.03,16969.0,118.8476,119.1025,118.8476,118.9797,16969.0
2017-05-05 10:00:00,126.04,126.04,125.92,126.0,6525.0,118.9892,118.9892,118.8759,118.9514,6525.0
2017-05-05 10:10:00,125.93,126.03,125.93,125.96,6031.0,118.8853,118.9797,118.8853,118.9136,6031.0
2017-05-05 10:20:00,125.98,126.04,125.81,125.91,4629.0,118.9325,118.9892,118.772,118.8664,4629.0
2017-05-05 10:30:00,125.94,125.97,125.79,125.84,6500.0,118.8948,118.9231,118.7532,118.8004,6500.0
2017-05-05 10:40:00,125.9,125.95,125.83,125.95,7613.0,118.857,118.9042,118.7909,118.9042,7613.0
2017-05-05 10:50:00,125.94,125.97,125.91,125.96,7300.0,118.8948,118.9231,118.8664,118.9136,7300.0
2017-05-05 11:00:00,125.97,126.13,125.96,126.04,11050.0,118.9231,119.0741,118.9136,118.9892,11050.0
2017-05-05 11:10:00,126.02,126.17,125.97,126.17,6832.0,118.9703,119.1119,118.9231,119.1119,6832.0
2017-05-05 11:20:00,126.2,126.21,126.04,126.07,6788.0,119.1402,119.1497,118.9892,119.0175,6788.0
2017-05-05 11:30:00,126.09,126.09,125.96,126.02,4200.0,119.0364,119.0364,118.9136,118.9703,4200.0
2017-05-05 11:40:00,126.01,126.1,125.98,126.1,10269.0,118.9608,119.0458,118.9325,119.0458,10269.0
2017-05-05 11:50:00,126.12,126.19,126.07,126.14,8263.0,119.0647,119.1308,119.0175,119.0836,8263.0
2017-05-05 12:00:00,126.13,126.19,126.12,126.17,5401.0,119.0741,119.1308,119.0647,119.1119,5401.0
2017-05-05 12:10:00,126.18,126.24,126.16,126.17,10367.0,119.1213,119.178,119.1025,119.1119,10367.0
2017-05-05 12:20:00,126.17,126.2,126.1,126.12,8939.0,119.1119,119.1402,119.0458,119.0647,8939.0
2017-05-05 12:30:00,126.12,126.12,126.02,126.03,6794.0,119.0647,119.0647,118.9703,118.9797,6794.0
2017-05-05 12:40:00,126.06,126.1,125.97,125.97,21280.0,119.0081,119.0458,118.9231,118.9231,21280.0
2017-05-05 12:50:00,125.97,125.98,125.83,125.88,11775.0,118.9231,118.9325,118.7909,118.8381,11775.0
2017-05-05 13:00:00,125.88,125.88,125.78,125.8,10678.0,118.8381,118.8381,118.7437,118.7626,10678.0
2017-05-05 13:10:00,125.8,125.82,125.72,125.79,9805.0,118.7626,118.7815,118.6871,118.7532,9805.0
2017-05-05 13:20:00,125.8,125.83,125.75,125.76,12051.0,118.7626,118.7909,118.7154,118.7248,12051.0
2017-05-05 13:30:00,125.77,125.79,125.73,125.74,9305.0,118.7343,118.7532,118.6965,118.706,9305.0
2017-05-05 13:40:00,125.74,125.83,125.74,125.83,32346.0,118.706,118.7909,118.706,118.7909,32346.0
2017-05-05 13:50:00,125.82,125.93,125.82,125.89,10682.0,118.7815,118.8853,118.7815,118.8476,10682.0
2017-05-05 14:00:00,125.87,125.88,125.75,125.84,20516.0,118.8287,118.8381,118.7154,118.8004,20516.0
2017-05-05 14:10:00,125.85,125.85,125.71,125.85,9481.0,118.8098,118.8098,118.6776,118.8098,9481.0
2017-05-05 14:20:00,125.83,125.84,125.77,125.79,7210.0,118.7909,118.8004,118.7343,118.7532,7210.0
2017-05-05 14:30:00,125.79,125.87,125.71,125.72,11906.0,118.7532,118.8287,118.6776,118.6871,11906.0
2017-05-05 14:40:00,125.71,125.9,125.7,125.89,6558.0,118.6776,118.857,118.6682,118.8476,6558.0
2017-05-05 14:50:00,125.86,125.95,125.86,125.9,8628.0,118.8192,118.9042,118.8192,118.857,8628.0
2017-05-05 15:00:00,125.9,125.98,125.84,125.97,11545.0,118.857,118.9325,118.8004,118.9231,11545.0
2017-05-05 15:10:00,125.98,125.99,125.93,125.95,11111.0,118.9325,118.942,118.8853,118.9042,11111.0
2017-05-05 15:20:00,125.94,125.98,125.92,125.94,14820.0,118.8948,118.9325,118.8759,118.8948,14820.0
2017-05-05 15:30:00,125.94,125.95,125.87,125.89,22197.0,118.8948,118.9042,118.8287,118.8476,22197.0
2017-05-05 15:40:00,125.9,126.06,125.9,126.06,36294.0,118.857,119.0081,118.857,119.0081,36294.0
2017-05-05 15:50:00,126.07,126.14,126.0,126.14,65908.0,119.0175,119.0836,118.9514,119.0836,65908.0
2017-05-08 09:30:00,126.15,126.35,125.82,126.01,14422.0,119.093,119.2818,118.7815,118.9608,14422.0
2017-05-08 09:40:00,125.89,125.97,125.67,125.77,6696.0,118.8476,118.9231,118.6399,118.7343,6696.0
2017-05-08 09:50:00,125.78,125.82,125.55,125.61,8833.0,118.7437,118.7815,118.5266,118.5832,8833.0
2017-05-08 10:00:00,125.62,125.82,125.56,125.77,24871.0,118.5927,118.7815,118.536,118.7343,24871.0
2017-05-08 10:10:00,125.83,125.93,125.77,125.77,8040.0,118.7909,118.8853,118.7343,118.7343,8040.0
2017-05-08 10:20:00,125.8,125.87,125.72,125.79,7400.0,118.7626,118.8287,118.6871,118.7532,7400.0
2017-05-08 10:30:00,125.8,125.84,125.76,125.82,6000.0,118.7626,118.8004,118.7248,118.7815,6000.0
2017-05-08 10:40:00,125.82,126.02,125.82,125.97,13750.0,118.7815,118.9703,118.7815,118.9231,13750.0
2017-05-08 10:50:00,125.95,125.97,125.82,125.91,4816.0,118.9042,118.9231,118.7815,118.8664,4816.0
2017-05-08 11:00:00,125.89,125.99,125.84,125.93,19203.0,118.8476,118.942,118.8004,118.8853,19203.0
2017-05-08 11:10:00,125.91,126.03,125.91,126.01,9673.0,118.8664,118.9797,118.8664,118.9608,9673.0
2017-05-08 11:20:00,126.02,126.03,125.88,125.89,13729.0,118.9703,118.9797,118.8381,118.8476,13729.0
2017-05-08 11:30:00,125.88,126.08,125.87,126.05,12099.0,118.8381,119.0269,118.8287,118.9986,12099.0
2017-05-08 11:40:00,126.03,126.07,125.99,126.02,10937.0,118.9797,119.0175,118.942,118.9703,10937.0
2017-05-08 11:50:00,126.02,126.13,125.98,126.08,10720.0,118.9703,119.0741,118.9325,119.0269,10720.0
2017-05-08 12:00:00,126.09,126.17,126.07,126.12,9500.0,119.0364,119.1119,119.0175,119.0647,9500.0
2017-05-08 12:10:00,126.12,126.13,126.03,126.03,4400.0,119.0647,119.0741,118.9797,118.9797,4400.0
2017-05-08 12:20:00,126.07,126.07,126.0,126.01,7205.0,119.0175,119.0175,118.9514,118.9608,7205.0
2017-05-08 12:30:00,126.0,126.13,125.99,126.12,5318.0,118.9514,119.0741,118.942,119.0647,5318.0
2017-05-08 12:40:00,126.12,126.13,126.09,126.13,14252.0,119.0647,119.0741,119.0364,119.0741,14252.0
2017-05-08 12:50:00,126.14,126.15,126.11,126.12,8389.0,119.0836,119.093,119.0553,119.0647,8389.0
2017-05-08 13:00:00,126.12,126.27,126.11,126.26,20548.0,119.0647,119.2063,119.0553,119.1969,20548.0
2017-05-08 13:10:00,126.26,126.29,126.23,126.26,9250.0,119.1969,119.2252,119.1685,119.1969,9250.0
2017-05-08 13:20:00,126.26,126.26,126.21,126.23,5781.0,119.1969,119.1969,119.1497,119.1685,5781.0
2017-05-08 13:30:00,126.24,126.26,126.19,126.19,5500.0,119.178,119.1969,119.1308,119.1308,5500.0
2017-05-08 13:40:00,126.2,126.2,126.11,126.15,7600.0,119.1402,119.1402,119.0553,119.093,7600.0
2017-05-08 13:50:00,126.13,126.16,126.0,126.01,7954.0,119.0741,119.1025,118.9514,118.9608,7954.0
2017-05-08 14:00:00,126.01,126.07,125.99,126.02,44530.0,118.9608,119.0175,118.942,118.9703,44530.0
2017-05-08 14:10:00,126.01,126.01,125.96,126.0,38700.0,118.9608,118.9608,118.9136,118.9514,38700.0
2017-05-08 14:20:00,126.0,126.07,125.99,125.99,14508.0,118.9514,119.0175,118.942,118.942,14508.0
2017-05-08 14:30:00,126.02,126.05,126.01,126.04,26045.0,118.9703,118.9986,118.9608,118.9892,26045.0
2017-05-08 14:40:00,126.04,126.07,126.01,126.05,8107.0,118.9892,119.0175,118.9608,118.9986,8107.0
2017-05-08 14:50:00,126.06,126.13,126.06,126.12,7765.0,119.0081,119.0741,119.0081,119.0647,7765.0
2017-05-08 15:00:00,126.12,126.13,126.07,126.11,9729.0,119.0647,119.0741,119.0175,119.0553,9729.0
2017-05-08 15:10:00,126.14,126.14,126.05,126.08,6821.0,119.0836,119.0836,118.9986,119.0269,6821.0
2017-05-08 15:20:00,126.08,126.1,126.06,126.07,17302.0,119.0269,119.0458,119.0081,119.0175,17302.0
2017-05-08 15:30:00,126.07,126.15,126.05,126.07,16218.0,119.0175,119.093,118.9986,119.0175,16218.0
2017-05-08 15:40:00,126.07,126.08,126.02,126.04,14693.0,119.0175,119.0269,118.9703,118.9892,14693.0
2017-05-08 15:50:00,126.04,126.16,126.03,126.16,63416.0,118.9892,119.1025,118.9797,119.1025,63416.0
2017-05-09 09:30:00,126.22,126.29,125.9,126.05,21331.0,119.1591,119.2252,118.857,118.9986,21331.0
2017-05-09 09:40:00,125.97,126.16,125.95,126.15,17264.0,118.9231,119.1025,118.9042,119.093,17264.0
2017-05-09 09:50:00,126.16,126.43,126.13,126.43,11093.0,119.1025,119.3574,119.0741,119.3574,11093.0
2017-05-09 10:00:00,126.45,126.47,126.27,126.3,17357.0,119.3762,119.3951,119.2063,119.2346,17357.0
2017-05-09 10:10:00,126.28,126.38,126.23,126.35,15592.0,119.2157,119.3101,119.1685,119.2818,15592.0
2017-05-09 10:20:00,126.39,126.53,126.36,126.51,10491.0,119.3196,119.4518,119.2913,119.4329,10491.0
2017-05-09 10:30:00,126.51,126.8,126.5,126.8,54128.0,119.4329,119.7067,119.4234,119.7067,54128.0
2017-05-09 10:40:00,126.8,126.83,126.66,126.8,37468.0,119.7067,119.735,119.5745,119.7067,37468.0
2017-05-09 10:50:00,126.81,126.95,126.72,126.95,37701.0,119.7161,119.8483,119.6311,119.8483,37701.0
2017-05-09 11:00:00,126.97,126.97,126.84,126.88,25769.0,119.8671,119.8671,119.7444,119.7822,25769.0
2017-05-09 11:10:00,126.88,126.94,126.77,126.77,16620.0,119.7822,119.8388,119.6783,119.6783,16620.0
2017-05-09 11:20:00,126.78,126.94,126.68,126.75,24335.0,119.6878,119.8388,119.5934,119.6595,24335.0
2017-05-09 11:30:00,126.73,126.74,126.64,126.71,13142.0,119.6406,119.65,119.5556,119.6217,13142.0
2017-05-09 11:40:00,126.73,126.79,126.68,126.74,18624.0,119.6406,119.6972,119.5934,119.65,18624.0
2017-05-09 11:50:00,126.75,126.82,126.72,126.82,15573.0,119.6595,119.7255,119.6311,119.7255,15573.0
2017-05-09 12:00:00,126.83,126.83,126.71,126.76,11040.0,119.735,119.735,119.6217,119.6689,11040.0
2017-05-09 12:10:00,126.77,126.8,126.74,126.75,6410.0,119.6783,119.7067,119.65,119.6595,6410.0
2017-05-09 12:20:00,126.75,126.81,126.68,126.77,22774.0,119.6595,119.7161,119.5934,119.6783,22774.0
2017-05-09 12:30:00,126.77,126.95,126.77,126.94,20154.0,119.6783,119.8483,119.6783,119.8388,20154.0
2017-05-09 12:40:00,126.94,127.06,126.93,127.03,14997.0,119.8388,119.9521,119.8294,119.9238,14997.0
2017-05-09 12:50:00,127.03,127.08,126.98,126.99,10741.0,119.9238,119.971,119.8766,119.886,10741.0
2017-05-09 13:00:00,127.0,127.02,126.95,127.01,17289.0,119.8955,119.9143,119.8483,119.9049,17289.0
2017-05-09 13:10:00,127.01,127.08,126.96,126.98,13081.0,119.9049,119.971,119.8577,119.8766,13081.0
2017-05-09 13:20:00,126.98,126.98,126.82,126.85,12515.0,119.8766,119.8766,119.7255,119.7539,12515.0
2017-05-09 13:30:00,126.85,126.93,126.79,126.88,22256.0,119.7539,119.8294,119.6972,119.7822,22256.0
2017-05-09 13:40:00,126.88,126.89,126.8,126.83,11406.0,119.7822,119.7916,119.7067,119.735,11406.0
2017-05-09 13:50:00,126.82,126.92,126.82,126.89,14455.0,119.7255,119.8199,119.7255,119.7916,14455.0
2017-05-09 14:00:00,126.89,126.92,126.86,126.92,18854.0,119.7916,119.8199,119.7633,119.8199,18854.0
2017-05-09 14:10:00,126.9,127.06,126.88,127.01,13358.0,119.8011,119.9521,119.7822,119.9049,13358.0
2017-05-09 14:20:00,127.01,127.04,126.95,126.96,14556.0,119.9049,119.9332,119.8483,119.8577,14556.0
2017-05-09 14:30:00,126.95,127.03,126.92,126.99,15158.0,119.8483,119.9238,119.8199,119.886,15158.0
2017-05-09 14:40:00,127.0,127.07,126.98,127.02,12254.0,119.8955,119.9615,119.8766,119.9143,12254.0
2017-05-09 14:50:00,127.03,127.04,126.97,127.02,20663.0,119.9238,119.9332,119.8671,119.9143,20663.0
2017-05-09 15:00:00,127.01,127.06,126.94,126.94,32783.0,119.9049,119.9521,119.8388,119.8388,32783.0
2017-05-09 15:10:00,126.94,127.01,126.94,126.99,21206.0,119.8388,119.9049,119.8388,119.886,21206.0
2017-05-09 15:20:00,126.98,127.02,126.97,127.0,23443.0,119.8766,119.9143,119.8671,119.8955,23443.0
2017-05-09 15:30:00,127.01,127.01,126.79,126.83,34211.0,119.9049,119.9049,119.6972,119.735,34211.0
2017-05-09 15:40:00,126.82,126.83,126.69,126.78,32142.0,119.7255,119.735,119.6028,119.6878,32142.0
2017-05-09 15:50:00,126.77,126.79,126.7,126.73,76563.0,119.6783,119.6972,119.6122,119.6406,76563.0
2017-05-10 09:30:00,126.45,127.42,126.45,126.78,21171.0,119.3762,120.292,119.3762,119.6878,21171.0
2017-05-10 09:40:00,126.78,126.81,126.63,126.78,7131.0,119.6878,119.7161,119.5462,119.6878,7131.0
2017-05-10 09:50:00,126.81,126.84,126.7,126.78,10981.0,119.7161,119.7444,119.6122,119.6878,10981.0
2017-05-10 10:00:00,126.78,126.8,126.59,126.71,13202.0,119.6878,119.7067,119.5084,119.6217,13202.0
2017-05-10 10:10:00,126.73,126.92,126.71,126.92,8725.0,119.6406,119.8199,119.6217,119.8199,8725.0
2017-05-10 10:20:00,126.94,126.98,126.84,126.95,6000.0,119.8388,119.8766,119.7444,119.8483,6000.0
2017-05-10 10:30:00,126.95,126.96,126.77,126.81,11450.0,119.8483,119.8577,119.6783,119.7161,11450.0
2017-05-10 10:40:00,126.8,126.85,126.68,126.69,11383.0,119.7067,119.7539,119.5934,119.6028,11383.0
2017-05-10 10:50:00,126.7,126.7,126.53,126.59,9898.0,119.6122,119.6122,119.4518,119.5084,9898.0
2017-05-10 11:00:00,126.57,126.86,126.57,126.86,10292.0,119.4895,119.7633,119.4895,119.7633,10292.0
2017-05-10 11:10:00,126.88,126.93,126.84,126.91,44668.0,119.7822,119.8294,119.7444,119.8105,44668.0
2017-05-10 11:20:00,126.92,127.15,126.91,127.06,14405.0,119.8199,120.0371,119.8105,119.9521,14405.0
2017-05-10 11:30:00,127.06,127.07,126.99,127.07,6065.0,119.9521,119.9615,119.886,119.9615,6065.0
2017-05-10 11:40:00,127.06,127.07,126.96,126.96,7074.0,119.9521,119.9615,119.8577,119.8577,7074.0
2017-05-10 11:50:00,126.97,127.04,126.95,126.99,16239.0,119.8671,119.9332,119.8483,119.886,16239.0
2017-05-10 12:00:00,126.98,126.98,126.88,126.88,11080.0,119.8766,119.8766,119.7822,119.7822,11080.0
2017-05-10 12:10:00,126.88,126.91,126.79,126.88,10965.0,119.7822,119.8105,119.6972,119.7822,10965.0
2017-05-10 12:20:00,126.88,127.07,126.88,127.06,8480.0,119.7822,119.9615,119.7822,119.9521,8480.0
2017-05-10 12:30:00,127.06,127.14,127.06,127.12,7039.0,119.9521,120.0276,119.9521,120.0088,7039.0
2017-05-10 12:40:00,127.13,127.21,127.12,127.2,7487.0,120.0182,120.0937,120.0088,120.0843,7487.0
2017-05-10 12:50:00,127.2,127.21,127.15,127.21,7285.0,120.0843,120.0937,120.0371,120.0937,7285.0
2017-05-10 13:00:00,127.22,127.24,127.14,127.17,13403.0,120.1032,120.122,120.0276,120.056,13403.0
2017-05-10 13:10:00,127.17,127.21,127.13,127.15,8783.0,120.056,120.0937,120.0182,120.0371,8783.0
2017-05-10 13:20:00,127.17,127.23,127.14,127.18,8124.0,120.056,120.1126,120.0276,120.0654,8124.0
2017-05-10 13:30:00,127.17,127.23,127.17,127.17,8170.0,120.056,120.1126,120.056,120.056,8170.0
2017-05-10 13:40:00,127.17,127.21,127.17,127.19,7074.0,120.056,120.0937,120.056,120.0748,7074.0
2017-05-10 13:50:00,127.19,127.21,127.15,127.21,12963.0,120.0748,120.0937,120.0371,120.0937,12963.0
2017-05-10 14:00:00,127.2,127.21,127.15,127.18,46124.0,120.0843,120.0937,120.0371,120.0654,46124.0
2017-05-10 14:10:00,127.18,127.2,127.12,127.15,19177.0,120.0654,120.0843,120.0088,120.0371,19177.0
2017-05-10 14:20:00,127.14,127.27,127.11,127.27,141264.0,120.0276,120.1504,119.9993,120.1504,141264.0
2017-05-10 14:30:00,127.25,127.34,127.23,127.34,53913.0,120.1315,120.2164,120.1126,120.2164,53913.0
2017-05-10 14:40:00,127.35,127.37,127.28,127.37,8825.0,120.2259,120.2448,120.1598,120.2448,8825.0
2017-05-10 14:50:00,127.38,127.45,127.37,127.41,48444.0,120.2542,120.3203,120.2448,120.2825,48444.0
2017-05-10 15:00:00,127.44,127.45,127.39,127.43,12262.0,120.3109,120.3203,120.2636,120.3014,12262.0
2017-05-10 15:10:00,127.45,127.46,127.38,127.38,10136.0,120.3203,120.3297,120.2542,120.2542,10136.0
2017-05-10 15:20:00,127.36,127.36,127.22,127.22,11156.0,120.2353,120.2353,120.1032,120.1032,11156.0
2017-05-10 15:30:00,127.22,127.24,126.99,127.02,18170.0,120.1032,120.122,119.886,119.9143,18170.0
2017-05-10 15:40:00,127.03,127.04,126.97,127.02,49440.0,119.9238,119.9332,119.8671,119.9143,49440.0
2017-05-10 15:50:00,127.03,127.11,127.01,127.06,55621.0,119.9238,119.9993,119.9049,119.9521,55621.0
2017-05-11 09:30:00,126.63,126.86,126.28,126.86,24477.0,119.5462,119.7633,119.2157,119.7633,24477.0
2017-05-11 09:40:00,126.82,127.19,126.74,127.1,90459.0,119.7255,120.0748,119.65,119.9899,90459.0
2017-05-11 09:50:00,127.07,127.07,126.66,126.73,6851.0,119.9615,119.9615,119.5745,119.6406,6851.0
2017-05-11 10:00:00,126.75,126.77,126.59,126.66,12100.0,119.6595,119.6783,119.5084,119.5745,12100.0
2017-05-11 10:10:00,126.68,126.68,126.39,126.39,8271.0,119.5934,119.5934,119.3196,119.3196,8271.0
2017-05-11 10:20:00,126.43,126.54,126.35,126.51,8293.0,119.3574,119.4612,119.2818,119.4329,8293.0
2017-05-11 10:30:00,126.5,126.81,126.45,126.7,15008.0,119.4234,119.7161,119.3762,119.6122,15008.0
2017-05-11 10:40:00,126.69,126.81,126.58,126.58,49415.0,119.6028,119.7161,119.499,119.499,49415.0
2017-05-11 10:50:00,126.58,126.58,126.34,126.51,13101.0,119.499,119.499,119.2724,119.4329,13101.0
2017-05-11 11:00:00,126.52,126.52,126.26,126.32,17700.0,119.4423,119.4423,119.1969,119.2535,17700.0
2017-05-11 11:10:00,126.33,126.49,126.33,126.46,9700.0,119.2629,119.414,119.2629,119.3857,9700.0
2017-05-11 11:20:00,126.45,126.45,126.31,126.35,14883.0,119.3762,119.3762,119.2441,119.2818,14883.0
2017-05-11 11:30:00,126.36,126.38,126.23,126.25,17056.0,119.2913,119.3101,119.1685,119.1874,17056.0
2017-05-11 11:40:00,126.25,126.35,126.22,126.22,8930.0,119.1874,119.2818,119.1591,119.1591,8930.0
2017-05-11 11:50:00,126.22,126.25,126.17,126.18,6047.0,119.1591,119.1874,119.1119,119.1213,6047.0
2017-05-11 12:00:00,126.2,126.23,126.19,126.22,6002.0,119.1402,119.1685,119.1308,119.1591,6002.0
2017-05-11 12:10:00,126.21,126.33,126.18,126.3,9470.0,119.1497,119.2629,119.1213,119.2346,9470.0
2017-05-11 12:20:00,126.31,126.35,126.23,126.24,9905.0,119.2441,119.2818,119.1685,119.178,9905.0
2017-05-11 12:30:00,126.23,126.29,126.2,126.25,5524.0,119.1685,119.2252,119.1402,119.1874,5524.0
2017-05-11 12:40:00,126.25,126.25,126.13,126.13,5760.0,119.1874,119.1874,119.0741,119.0741,5760.0
2017-05-11 12:50:00,126.11,126.12,126.08,126.09,4456.0,119.0553,119.0647,119.0269,119.0364,4456.0
2017-05-11 13:00:00,126.09,126.22,126.08,126.17,7380.0,119.0364,119.1591,119.0269,119.1119,7380.0
2017-05-11 13:10:00,126.19,126.29,126.14,126.24,7462.0,119.1308,119.2252,119.0836,119.178,7462.0
2017-05-11 13:20:00,126.28,126.28,126.18,126.2,6000.0,119.2157,119.2157,119.1213,119.1402,6000.0
2017-05-11 13:30:00,126.21,126.33,126.21,126.33,8328.0,119.1497,119.2629,119.1497,119.2629,8328.0
2017-05-11 13:40:00,126.3,126.38,126.28,126.35,11978.0,119.2346,119.3101,119.2157,119.2818,11978.0
2017-05-11 13:50:00,126.32,126.4,126.32,126.4,4400.0,119.2535,119.329,119.2535,119.329,4400.0
2017-05-11 14:00:00,126.38,126.46,126.35,126.39,12755.0,119.3101,119.3857,119.2818,119.3196,12755.0
2017-05-11 14:10:00,126.39,126.46,126.31,126.42,12626.0,119.3196,119.3857,119.2441,119.3479,12626.0
2017-05-11 14:20:00,126.42,126.5,126.42,126.44,14711.0,119.3479,119.4234,119.3479,119.3668,14711.0
2017-05-11 14:30:00,126.48,126.48,126.39,126.42,22698.0,119.4046,119.4046,119.3196,119.3479,22698.0
2017-05-11 14:40:00,126.42,126.44,126.32,126.38,9209.0,119.3479,119.3668,119.2535,119.3101,9209.0
2017-05-11 14:50:00,126.39,126.39,126.28,126.33,10681.0,119.3196,119.3196,119.2157,119.2629,10681.0
2017-05-11 15:00:00,126.34,126.39,126.33,126.34,12544.0,119.2724,119.3196,119.2629,119.2724,12544.0
2017-05-11 15:10:00,126.35,126.39,126.33,126.36,31036.0,119.2818,119.3196,119.2629,119.2913,31036.0
2017-05-11 15:20:00,126.37,126.67,126.36,126.66,34066.0,119.3007,119.5839,119.2913,119.5745,34066.0
2017-05-11 15:30:00,126.65,126.77,126.59,126.77,37134.0,119.565,119.6783,119.5084,119.6783,37134.0
2017-05-11 15:40:00,126.77,126.95,126.72,126.95,69669.0,119.6783,119.8483,119.6311,119.8483,69669.0
2017-05-11 15:50:00,126.96,127.0,126.75,126.87,73505.0,119.8577,119.8955,119.6595,119.7727,73505.0
2017-05-12 09:30:00,126.87,126.87,126.14,126.29,22931.0,119.7727,119.7727,119.0836,119.2252,22931.0
2017-05-12 09:40:00,126.38,126.38,126.16,126.18,13807.0,119.3101,119.3101,119.1025,119.1213,13807.0
2017-05-12 09:50:00,126.26,126.44,126.24,126.32,76083.0,119.1969,119.3668,119.178,119.2535,76083.0
2017-05-12 10:00:00,126.39,126.71,126.36,126.57,44769.0,119.3196,119.6217,119.2913,119.4895,44769.0
2017-05-12 10:10:00,126.51,126.62,126.37,126.41,21940.0,119.4329,119.5367,119.3007,119.3385,21940.0
2017-05-12 10:20:00,126.38,126.55,126.22,126.35,9873.0,119.3101,119.4706,119.1591,119.2818,9873.0
2017-05-12 10:30:00,126.39,126.54,126.28,126.54,12634.0,119.3196,119.4612,119.2157,119.4612,12634.0
2017-05-12 10:40:00,126.53,126.61,126.47,126.51,10694.0,119.4518,119.5273,119.3951,119.4329,10694.0
2017-05-12 10:50:00,126.5,126.62,126.48,126.61,10777.0,119.4234,119.5367,119.4046,119.5273,10777.0
2017-05-12 11:00:00,126.62,126.75,126.58,126.75,15136.0,119.5367,119.6595,119.499,119.6595,15136.0
2017-05-12 11:10:00,126.73,126.76,126.64,126.73,10500.0,119.6406,119.6689,119.5556,119.6406,10500.0
2017-05-12 11:20:00,126.71,126.79,126.66,126.68,13513.0,119.6217,119.6972,119.5745,119.5934,13513.0
2017-05-12 11:30:00,126.67,126.81,126.66,126.72,12723.0,119.5839,119.7161,119.5745,119.6311,12723.0
2017-05-12 11:40:00,126.73,126.75,126.67,126.71,8729.0,119.6406,119.6595,119.5839,119.6217,8729.0
2017-05-12 11:50:00,126.71,126.81,126.71,126.75,8958.0,119.6217,119.7161,119.6217,119.6595,8958.0
2017-05-12 12:00:00,126.75,126.8,126.72,126.72,5745.0,119.6595,119.7067,119.6311,119.6311,5745.0
2017-05-12 12:10:00,126.73,126.79,126.71,126.77,7190.0,119.6406,119.6972,119.6217,119.6783,7190.0
2017-05-12 12:20:00,126.77,126.77,126.71,126.74,7374.0,119.6783,119.6783,119.6217,119.65,7374.0
2017-05-12 12:30:00,126.74,126.78,126.71,126.78,8425.0,119.65,119.6878,119.6217,119.6878,8425.0
2017-05-12 12:40:00,126.79,126.8,126.74,126.75,8084.0,119.6972,119.7067,119.65,119.6595,8084.0
2017-05-12 12:50:00,126.74,126.77,126.7,126.75,7155.0,119.65,119.6783,119.6122,119.6595,7155.0
2017-05-12 13:00:00,126.77,126.77,126.67,126.7,6563.0,119.6783,119.6783,119.5839,119.6122,6563.0
2017-05-12 13:10:00,126.7,126.76,126.7,126.71,4699.0,119.6122,119.6689,119.6122,119.6217,4699.0
2017-05-12 13:20:00,126.74,126.77,126.71,126.74,6754.0,119.65,119.6783,119.6217,119.65,6754.0
2017-05-12 13:30:00,126.74,126.78,126.73,126.75,4100.0,119.65,119.6878,119.6406,119.6595,4100.0
2017-05-12 13:40:00,126.75,126.8,126.73,126.78,8037.0,119.6595,119.7067,119.6406,119.6878,8037.0
2017-05-12 13:50:00,126.79,126.8,126.74,126.79,6549.0,119.6972,119.7067,119.65,119.6972,6549.0
2017-05-12 14:00:00,126.8,126.8,126.74,126.75,6633.0,119.7067,119.7067,119.65,119.6595,6633.0
2017-05-12 14:10:00,126.73,126.73,126.65,126.66,4806.0,119.6406,119.6406,119.565,119.5745,4806.0
2017-05-12 14:20:00,126.67,126.67,126.63,126.63,7091.0,119.5839,119.5839,119.5462,119.5462,7091.0
2017-05-12 14:30:00,126.61,126.61,126.56,126.59,10833.0,119.5273,119.5273,119.4801,119.5084,10833.0
2017-05-12 14:40:00,126.6,126.61,126.53,126.57,9650.0,119.5178,119.5273,119.4518,119.4895,9650.0
2017-05-12 14:50:00,126.56,126.57,126.51,126.55,8247.0,119.4801,119.4895,119.4329,119.4706,8247.0
2017-05-12 15:00:00,126.54,126.55,126.42,126.43,12697.0,119.4612,119.4706,119.3479,119.3574,12697.0
2017-05-12 15:10:00,126.43,126.45,126.38,126.42,12670.0,119.3574,119.3762,119.3101,119.3479,12670.0
2017-05-12 15:20:00,126.43,126.48,126.41,126.44,16425.0,119.3574,119.4046,119.3385,119.3668,16425.0
2017-05-12 15:30:00,126.43,126.43,126.4,126.43,15422.0,119.3574,119.3574,119.329,119.3574,15422.0
2017-05-12 15:40:00,126.44,126.54,126.42,126.43,25950.0,119.3668,119.4612,119.3479,119.3574,25950.0
2017-05-12 15:50:00,126.44,126.5,126.41,126.5,59942.0,119.3668,119.4234,119.3385,119.4234,59942.0
2017-05-15 09:30:00,126.33,126.76,126.01,126.64,89725.0,119.2629,119.6689,118.9608,119.5556,89725.0
2017-05-15 09:40:00,126.6,126.89,126.41,126.82,8993.0,119.5178,119.7916,119.3385,119.7255,8993.0
2017-05-15 09:50:00,126.85,127.08,126.84,127.03,22550.0,119.7539,119.971,119.7444,119.9238,22550.0
2017-05-15 10:00:00,127.01,127.12,126.9,126.91,15490.0,119.9049,120.0088,119.8011,119.8105,15490.0
2017-05-15 10:10:00,126.89,127.05,126.8,126.8,15334.0,119.7916,119.9427,119.7067,119.7067,15334.0
2017-05-15 10:20:00,126.76,126.83,126.71,126.75,9886.0,119.6689,119.735,119.6217,119.6595,9886.0
2017-05-15 10:30:00,126.79,126.87,126.67,126.72,12200.0,119.6972,119.7727,119.5839,119.6311,12200.0
2017-05-15 10:40:00,126.74,126.74,126.59,126.6,35794.0,119.65,119.65,119.5084,119.5178,35794.0
2017-05-15 10:50:00,126.59,126.64,126.44,126.44,29806.0,119.5084,119.5556,119.3668,119.3668,29806.0
2017-05-15 11:00:00,126.44,126.48,126.37,126.47,54143.0,119.3668,119.4046,119.3007,119.3951,54143.0
2017-05-15 11:10:00,126.49,126.66,126.49,126.62,146946.0,119.414,119.5745,119.414,119.5367,146946.0
2017-05-15 11:20:00,126.62,126.84,126.61,126.82,22509.0,119.5367,119.7444,119.5273,119.7255,22509.0
2017-05-15 11:30:00,126.85,126.95,126.79,126.91,29808.0,119.7539,119.8483,119.6972,119.8105,29808.0
2017-05-15 11:40:00,126.88,126.92,126.79,126.83,11934.0,119.7822,119.8199,119.6972,119.735,11934.0
2017-05-15 11:50:00,126.84,126.86,126.75,126.83,43601.0,119.7444,119.7633,119.6595,119.735,43601.0
2017-05-15 12:00:00,126.83,126.93,126.83,126.92,8904.0,119.735,119.8294,119.735,119.8199,8904.0
2017-05-15 12:10:00,126.93,127.06,126.91,126.97,14253.0,119.8294,119.9521,119.8105,119.8671,14253.0
2017-05-15 12:20:00,126.98,127.03,126.93,126.93,7100.0,119.8766,119.9238,119.8294,119.8294,7100.0
2017-05-15 12:30:00,126.93,127.0,126.89,126.95,8200.0,119.8294,119.8955,119.7916,119.8483,8200.0
2017-05-15 12:40:00,126.99,127.04,126.93,126.93,5343.0,119.886,119.9332,119.8294,119.8294,5343.0
2017-05-15 12:50:00,126.94,126.97,126.91,126.96,25886.0,119.8388,119.8671,119.8105,119.8577,25886.0
2017-05-15 13:00:00,126.97,127.05,126.96,127.05,8341.0,119.8671,119.9427,119.8577,119.9427,8341.0
2017-05-15 13:10:00,127.06,127.16,127.06,127.09,9102.0,119.9521,120.0465,119.9521,119.9804,9102.0
2017-05-15 13:20:00,127.07,127.15,127.07,127.15,5124.0,119.9615,120.0371,119.9615,120.0371,5124.0
2017-05-15 13:30:00,127.15,127.3,127.14,127.26,7661.0,120.0371,120.1787,120.0276,120.1409,7661.0
2017-05-15 13:40:00,127.26,127.31,127.23,127.23,6409.0,120.1409,120.1881,120.1126,120.1126,6409.0
2017-05-15 13:50:00,127.25,127.32,127.24,127.31,11037.0,120.1315,120.1976,120.122,120.1881,11037.0
2017-05-15 14:00:00,127.32,127.32,127.21,127.23,8451.0,120.1976,120.1976,120.0937,120.1126,8451.0
2017-05-15 14:10:00,127.24,127.3,127.18,127.3,27687.0,120.122,120.1787,120.0654,120.1787,27687.0
2017-05-15 14:20:00,127.3,127.3,127.18,127.19,12188.0,120.1787,120.1787,120.0654,120.0748,12188.0
2017-05-15 14:30:00,127.18,127.29,127.18,127.28,28901.0,120.0654,120.1692,120.0654,120.1598,28901.0
2017-05-15 14:40:00,127.27,127.43,127.27,127.42,23446.0,120.1504,120.3014,120.1504,120.292,23446.0
2017-05-15 14:50:00,127.42,127.52,127.42,127.52,47105.0,120.292,120.3864,120.292,120.3864,47105.0
2017-05-15 15:00:00,127.5,127.58,127.45,127.51,48608.0,120.3675,120.443,120.3203,120.3769,48608.0
2017-05-15 15:10:00,127.49,127.5,127.36,127.39,15026.0,120.3581,120.3675,120.2353,120.2636,15026.0
2017-05-15 15:20:00,127.34,127.46,127.34,127.42,21056.0,120.2164,120.3297,120.2164,120.292,21056.0
2017-05-15 15:30:00,127.43,127.45,127.36,127.4,37092.0,120.3014,120.3203,120.2353,120.2731,37092.0
2017-05-15 15:40:00,127.4,127.52,127.38,127.5,40565.0,120.2731,120.3864,120.2542,120.3675,40565.0
2017-05-15 15:50:00,127.52,127.64,127.52,127.64,56679.0,120.3864,120.4997,120.3864,120.4997,56679.0
2017-05-16 09:30:00,127.58,127.58,127.11,127.27,12312.0,120.443,120.443,119.9993,120.1504,12312.0
2017-05-16 09:40:00,127.23,127.44,127.23,127.42,9552.0,120.1126,120.3109,120.1126,120.292,9552.0
2017-05-16 09:50:00,127.47,127.52,127.4,127.47,11620.0,120.3392,120.3864,120.2731,120.3392,11620.0
2017-05-16 10:00:00,127.46,127.54,127.44,127.52,15186.0,120.3297,120.4053,120.3109,120.3864,15186.0
2017-05-16 10:10:00,127.5,127.56,127.42,127.5,9346.0,120.3675,120.4241,120.292,120.3675,9346.0
2017-05-16 10:20:00,127.51,127.52,127.33,127.4,27194.0,120.3769,120.3864,120.207,120.2731,27194.0
2017-05-16 10:30:00,127.4,127.49,127.4,127.47,10149.0,120.2731,120.3581,120.2731,120.3392,10149.0
2017-05-16 10:40:00,127.49,127.49,127.39,127.4,21860.0,120.3581,120.3581,120.2636,120.2731,21860.0
2017-05-16 10:50:00,127.4,127.5,127.38,127.41,20501.0,120.2731,120.3675,120.2542,120.2825,20501.0
2017-05-16 11:00:00,127.39,127.54,127.31,127.54,15796.0,120.2636,120.4053,120.1881,120.4053,15796.0
2017-05-16 11:10:00,127.54,127.57,127.46,127.51,22400.0,120.4053,120.4336,120.3297,120.3769,22400.0
2017-05-16 11:20:00,127.51,127.61,127.46,127.59,15045.0,120.3769,120.4713,120.3297,120.4525,15045.0
2017-05-16 11:30:00,127.6,127.6,127.52,127.52,10091.0,120.4619,120.4619,120.3864,120.3864,10091.0
2017-05-16 11:40:00,127.5,127.53,127.47,127.52,10508.0,120.3675,120.3958,120.3392,120.3864,10508.0
2017-05-16 11:50:00,127.53,127.57,127.52,127.56,6030.0,120.3958,120.4336,120.3864,120.4241,6030.0
2017-05-16 12:00:00,127.55,127.6,127.54,127.56,8200.0,120.4147,120.4619,120.4053,120.4241,8200.0
2017-05-16 12:10:00,127.55,127.6,127.52,127.52,7200.0,120.4147,120.4619,120.3864,120.3864,7200.0
2017-05-16 12:20:00,127.54,127.55,127.46,127.47,7743.0,120.4053,120.4147,120.3297,120.3392,7743.0
2017-05-16 12:30:00,127.47,127.48,127.4,127.47,7116.0,120.3392,120.3486,120.2731,120.3392,7116.0
2017-05-16 12:40:00,127.47,127.48,127.41,127.42,6205.0,120.3392,120.3486,120.2825,120.292,6205.0
2017-05-16 12:50:00,127.43,127.46,127.38,127.39,7091.0,120.3014,120.3297,120.2542,120.2636,7091.0
2017-05-16 13:00:00,127.39,127.4,127.32,127.39,11769.0,120.2636,120.2731,120.1976,120.2636,11769.0
2017-05-16 13:10:00,127.4,127.42,127.36,127.36,8728.0,120.2731,120.292,120.2353,120.2353,8728.0
2017-05-16 13:20:00,127.36,127.37,127.28,127.29,8048.0,120.2353,120.2448,120.1598,120.1692,8048.0
2017-05-16 13:30:00,127.3,127.33,127.26,127.33,11517.0,120.1787,120.207,120.1409,120.207,11517.0
2017-05-16 13:40:00,127.3,127.36,127.29,127.3,8600.0,120.1787,120.2353,120.1692,120.1787,8600.0
2017-05-16 13:50:00,127.3,127.5,127.3,127.45,21100.0,120.1787,120.3675,120.1787,120.3203,21100.0
2017-05-16 14:00:00,127.43,127.47,127.39,127.42,17250.0,120.3014,120.3392,120.2636,120.292,17250.0
2017-05-16 14:10:00,127.4,127.41,127.33,127.34,22200.0,120.2731,120.2825,120.207,120.2164,22200.0
2017-05-16 14:20:00,127.34,127.34,127.25,127.3,17200.0,120.2164,120.2164,120.1315,120.1787,17200.0
2017-05-16 14:30:00,127.27,127.32,127.25,127.31,16583.0,120.1504,120.1976,120.1315,120.1881,16583.0
2017-05-16 14:40:00,127.31,127.31,127.26,127.28,16444.0,120.1881,120.1881,120.1409,120.1598,16444.0
2017-05-16 14:50:00,127.29,127.51,127.29,127.42,39003.0,120.1692,120.3769,120.1692,120.292,39003.0
2017-05-16 15:00:00,127.44,127.44,127.33,127.37,14891.0,120.3109,120.3109,120.207,120.2448,14891.0
2017-05-16 15:10:00,127.35,127.39,127.33,127.38,19349.0,120.2259,120.2636,120.207,120.2542,19349.0
2017-05-16 15:20:00,127.37,127.43,127.36,127.41,18735.0,120.2448,120.3014,120.2353,120.2825,18735.0
2017-05-16 15:30:00,127.41,127.43,127.37,127.4,27584.0,120.2825,120.3014,120.2448,120.2731,27584.0
2017-05-16 15:40:00,127.4,127.47,127.39,127.44,33965.0,120.2731,120.3392,120.2636,120.3109,33965.0
2017-05-16 15:50:00,127.44,127.56,127.44,127.5,99637.0,120.3109,120.4241,120.3109,120.3675,99637.0
2017-05-17 09:30:00,126.76,127.42,126.7,127.21,37019.0,119.6689,120.292,119.6122,120.0937,37019.0
2017-05-17 09:40:00,127.18,127.27,127.0,127.02,9713.0,120.0654,120.1504,119.8955,119.9143,9713.0
2017-05-17 09:50:00,127.02,127.02,126.48,126.65,94124.0,119.9143,119.9143,119.4046,119.565,94124.0
2017-05-17 10:00:00,126.6,126.77,126.47,126.77,14722.0,119.5178,119.6783,119.3951,119.6783,14722.0
2017-05-17 10:10:00,126.8,126.8,126.56,126.68,13355.0,119.7067,119.7067,119.4801,119.5934,13355.0
2017-05-17 10:20:00,126.63,126.65,126.41,126.5,15094.0,119.5462,119.565,119.3385,119.4234,15094.0
2017-05-17 10:30:00,126.5,126.53,126.34,126.4,21079.0,119.4234,119.4518,119.2724,119.329,21079.0
2017-05-17 10:40:00,126.4,126.6,126.38,126.48,24303.0,119.329,119.5178,119.3101,119.4046,24303.0
2017-05-17 10:50:00,126.48,126.5,126.17,126.21,27645.0,119.4046,119.4234,119.1119,119.1497,27645.0
2017-05-17 11:00:00,126.22,126.26,126.0,126.18,17813.0,119.1591,119.1969,118.9514,119.1213,17813.0
2017-05-17 11:10:00,126.2,126.42,126.14,126.38,12827.0,119.1402,119.3479,119.0836,119.3101,12827.0
2017-05-17 11:20:00,126.37,126.37,126.21,126.21,25327.0,119.3007,119.3007,119.1497,119.1497,25327.0
2017-05-17 11:30:00,126.22,126.23,126.08,126.22,11759.0,119.1591,119.1685,119.0269,119.1591,11759.0
2017-05-17 11:40:00,126.22,126.3,126.21,126.28,20147.0,119.1591,119.2346,119.1497,119.2157,20147.0
2017-05-17 11:50:00,126.28,126.37,126.22,126.37,17439.0,119.2157,119.3007,119.1591,119.3007,17439.0
2017-05-17 12:00:00,126.37,126.37,126.26,126.34,12371.0,119.3007,119.3007,119.1969,119.2724,12371.0
2017-05-17 12:10:00,126.32,126.32,126.17,126.24,10315.0,119.2535,119.2535,119.1119,119.178,10315.0
2017-05-17 12:20:00,126.25,126.3,126.22,126.27,8313.0,119.1874,119.2346,119.1591,119.2063,8313.0
2017-05-17 12:30:00,126.24,126.35,126.18,126.35,7093.0,119.178,119.2818,119.1213,119.2818,7093.0
2017-05-17 12:40:00,126.32,126.39,126.29,126.35,7600.0,119.2535,119.3196,119.2252,119.2818,7600.0
2017-05-17 12:50:00,126.35,126.44,126.3,126.44,24820.0,119.2818,119.3668,119.2346,119.3668,24820.0
2017-05-17 13:00:00,126.45,126.49,126.32,126.39,39632.0,119.3762,119.414,119.2535,119.3196,39632.0
2017-05-17 13:10:00,126.39,126.4,126.32,126.32,5995.0,119.3196,119.329,119.2535,119.2535,5995.0
2017-05-17 13:20:00,126.32,126.35,126.2,126.22,11638.0,119.2535,119.2818,119.1402,119.1591,11638.0
2017-05-17 13:30:00,126.19,126.22,126.14,126.2,22053.0,119.1308,119.1591,119.0836,119.1402,22053.0
2017-05-17 13:40:00,126.21,126.21,126.0,126.14,11945.0,119.1497,119.1497,118.9514,119.0836,11945.0
2017-05-17 13:50:00,126.13,126.13,125.94,126.01,12204.0,119.0741,119.0741,118.8948,118.9608,12204.0
2017-05-17 14:00:00,126.05,126.16,126.05,126.09,8973.0,118.9986,119.1025,118.9986,119.0364,8973.0
2017-05-17 14:10:00,126.07,126.07,125.96,126.02,12679.0,119.0175,119.0175,118.9136,118.9703,12679.0
2017-05-17 14:20:00,126.02,126.05,125.8,125.88,20031.0,118.9703,118.9986,118.7626,118.8381,20031.0
2017-05-17 14:30:00,125.88,125.95,125.8,125.8,20393.0,118.8381,118.9042,118.7626,118.7626,20393.0
2017-05-17 14:40:00,125.81,125.83,125.65,125.73,36549.0,118.772,118.7909,118.621,118.6965,36549.0
2017-05-17 14:50:00,125.71,125.77,125.66,125.71,22502.0,118.6776,118.7343,118.6304,118.6776,22502.0
2017-05-17 15:00:00,125.71,125.71,125.46,125.47,30864.0,118.6776,118.6776,118.4416,118.4511,30864.0
2017-05-17 15:10:00,125.47,125.52,125.35,125.48,28093.0,118.4511,118.4983,118.3378,118.4605,28093.0
2017-05-17 15:20:00,125.49,125.51,125.38,125.4,42166.0,118.4699,118.4888,118.3661,118.385,42166.0
2017-05-17 15:30:00,125.39,125.58,125.39,125.57,39348.0,118.3755,118.5549,118.3755,118.5455,39348.0
2017-05-17 15:40:00,125.57,125.57,125.34,125.42,68001.0,118.5455,118.5455,118.3283,118.4039,68001.0
2017-05-17 15:50:00,125.41,125.56,125.29,125.35,202777.0,118.3944,118.536,118.2811,118.3378,202777.0
2017-05-18 09:30:00,125.2,125.33,124.22,124.45,75639.0,118.1962,118.3189,117.271,117.4881,75639.0
2017-05-18 09:40:00,124.53,125.19,124.53,124.98,32877.0,117.5636,118.1867,117.5636,117.9885,32877.0
2017-05-18 09:50:00,124.98,125.02,124.72,124.72,30148.0,117.9885,118.0262,117.743,117.743,30148.0
2017-05-18 10:00:00,124.72,125.07,124.56,125.0,40357.0,117.743,118.0734,117.592,118.0073,40357.0
2017-05-18 10:10:00,125.07,125.54,125.07,125.43,47445.0,118.0734,118.5171,118.0734,118.4133,47445.0
2017-05-18 10:20:00,125.45,125.83,125.35,125.58,92255.0,118.4322,118.7909,118.3378,118.5549,92255.0
2017-05-18 10:30:00,125.54,125.66,125.28,125.29,17188.0,118.5171,118.6304,118.2717,118.2811,17188.0
2017-05-18 10:40:00,125.29,125.56,125.28,125.5,29631.0,118.2811,118.536,118.2717,118.4794,29631.0
2017-05-18 10:50:00,125.5,125.58,125.43,125.51,18361.0,118.4794,118.5549,118.4133,118.4888,18361.0
2017-05-18 11:00:00,125.49,125.61,125.46,125.53,26513.0,118.4699,118.5832,118.4416,118.5077,26513.0
2017-05-18 11:10:00,125.52,125.6,125.43,125.52,48989.0,118.4983,118.5738,118.4133,118.4983,48989.0
2017-05-18 11:20:00,125.51,125.6,125.47,125.51,34841.0,118.4888,118.5738,118.4511,118.4888,34841.0
2017-05-18 11:30:00,125.5,125.58,125.45,125.51,27790.0,118.4794,118.5549,118.4322,118.4888,27790.0
2017-05-18 11:40:00,125.54,125.67,125.46,125.59,13638.0,118.5171,118.6399,118.4416,118.5643,13638.0
2017-05-18 11:50:00,125.56,125.59,125.46,125.49,16396.0,118.536,118.5643,118.4416,118.4699,16396.0
2017-05-18 12:00:00,125.51,125.55,125.24,125.28,13077.0,118.4888,118.5266,118.2339,118.2717,13077.0
2017-05-18 12:10:00,125.26,125.3,125.12,125.12,16417.0,118.2528,118.2906,118.1206,118.1206,16417.0
2017-05-18 12:20:00,125.12,125.24,125.05,125.05,11000.0,118.1206,118.2339,118.0546,118.0546,11000.0
2017-05-18 12:30:00,125.04,125.22,125.04,125.2,32409.0,118.0451,118.215,118.0451,118.1962,32409.0
2017-05-18 12:40:00,125.19,125.41,125.18,125.31,15644.0,118.1867,118.3944,118.1773,118.3,15644.0
2017-05-18 12:50:00,125.29,125.3,125.18,125.28,17028.0,118.2811,118.2906,118.1773,118.2717,17028.0
2017-05-18 13:00:00,125.28,125.46,125.23,125.38,72532.0,118.2717,118.4416,118.2245,118.3661,72532.0
2017-05-18 13:10:00,125.39,125.41,125.22,125.35,42992.0,118.3755,118.3944,118.215,118.3378,42992.0
2017-05-18 13:20:00,125.32,125.32,125.21,125.23,13108.0,118.3094,118.3094,118.2056,118.2245,13108.0
2017-05-18 13:30:00,125.23,125.26,125.13,125.2,11315.0,118.2245,118.2528,118.1301,118.1962,11315.0
2017-05-18 13:40:00,125.21,125.24,125.1,125.1,11899.0,118.2056,118.2339,118.1018,118.1018,11899.0
2017-05-18 13:50:00,125.12,125.45,125.08,125.24,29475.0,118.1206,118.4322,118.0829,118.2339,29475.0
2017-05-18 14:00:00,125.24,125.52,125.24,125.41,32191.0,118.2339,118.4983,118.2339,118.3944,32191.0
2017-05-18 14:10:00,125.39,125.42,125.23,125.24,21141.0,118.3755,118.4039,118.2245,118.2339,21141.0
2017-05-18 14:20:00,125.25,125.37,125.25,125.29,13332.0,118.2434,118.3566,118.2434,118.2811,13332.0
2017-05-18 14:30:00,125.33,125.45,125.31,125.32,25558.0,118.3189,118.4322,118.3,118.3094,25558.0
2017-05-18 14:40:00,125.34,125.34,125.25,125.3,11356.0,118.3283,118.3283,118.2434,118.2906,11356.0
2017-05-18 14:50:00,125.32,125.32,125.18,125.22,15759.0,118.3094,118.3094,118.1773,118.215,15759.0
2017-05-18 15:00:00,125.21,125.28,125.16,125.24,17514.0,118.2056,118.2717,118.1584,118.2339,17514.0
2017-05-18 15:10:00,125.25,125.27,125.08,125.1,25751.0,118.2434,118.2622,118.0829,118.1018,25751.0
2017-05-18 15:20:00,125.1,125.21,125.05,125.08,31810.0,118.1018,118.2056,118.0546,118.0829,31810.0
2017-05-18 15:30:00,125.1,125.13,124.99,125.08,48501.0,118.1018,118.1301,117.9979,118.0829,48501.0
2017-05-18 15:40:00,125.08,125.3,125.04,125.24,55951.0,118.0829,118.2906,118.0451,118.2339,55951.0
2017-05-18 15:50:00,125.27,125.3,125.13,125.15,122507.0,118.2622,118.2906,118.1301,118.149,122507.0
2017-05-19 09:30:00,125.28,125.28,124.7,125.16,114462.0,118.2717,118.2717,117.7241,118.1584,114462.0
2017-05-19 09:40:00,125.2,125.37,125.14,125.32,23741.0,118.1962,118.3566,118.1395,118.3094,23741.0
2017-05-19 09:50:00,125.3,125.49,125.24,125.31,54173.0,118.2906,118.4699,118.2339,118.3,54173.0
2017-05-19 10:00:00,125.34,125.44,125.17,125.36,29426.0,118.3283,118.4227,118.1678,118.3472,29426.0
2017-05-19 10:10:00,125.37,125.44,125.23,125.41,34865.0,118.3566,118.4227,118.2245,118.3944,34865.0
2017-05-19 10:20:00,125.42,126.04,125.4,125.92,80479.0,118.4039,118.9892,118.385,118.8759,80479.0
2017-05-19 10:30:00,126.01,126.01,125.57,125.59,67580.0,118.9608,118.9608,118.5455,118.5643,67580.0
2017-05-19 10:40:00,125.59,125.63,125.38,125.47,80413.0,118.5643,118.6021,118.3661,118.4511,80413.0
2017-05-19 10:50:00,125.48,125.98,125.47,125.92,37600.0,118.4605,118.9325,118.4511,118.8759,37600.0
2017-05-19 11:00:00,125.89,126.12,125.88,126.04,26163.0,118.8476,119.0647,118.8381,118.9892,26163.0
2017-05-19 11:10:00,126.03,126.17,126.0,126.17,23517.0,118.9797,119.1119,118.9514,119.1119,23517.0
2017-05-19 11:20:00,126.18,126.3,126.02,126.23,26635.0,119.1213,119.2346,118.9703,119.1685,26635.0
2017-05-19 11:30:00,126.25,126.5,126.25,126.5,27441.0,119.1874,119.4234,119.1874,119.4234,27441.0
2017-05-19 11:40:00,126.47,126.66,126.44,126.62,31257.0,119.3951,119.5745,119.3668,119.5367,31257.0
2017-05-19 11:50:00,126.65,126.67,126.46,126.67,19513.0,119.565,119.5839,119.3857,119.5839,19513.0
2017-05-19 12:00:00,126.65,126.67,126.16,126.21,13447.0,119.565,119.5839,119.1025,119.1497,13447.0
2017-05-19 12:10:00,126.2,126.23,126.11,126.11,12301.0,119.1402,119.1685,119.0553,119.0553,12301.0
2017-05-19 12:20:00,126.13,126.18,126.09,126.12,9036.0,119.0741,119.1213,119.0364,119.0647,9036.0
2017-05-19 12:30:00,126.13,126.24,126.11,126.18,10786.0,119.0741,119.178,119.0553,119.1213,10786.0
2017-05-19 12:40:00,126.18,126.21,126.14,126.2,11648.0,119.1213,119.1497,119.0836,119.1402,11648.0
2017-05-19 12:50:00,126.21,126.3,126.16,126.17,33403.0,119.1497,119.2346,119.1025,119.1119,33403.0
2017-05-19 13:00:00,126.18,126.21,126.03,126.05,8838.0,119.1213,119.1497,118.9797,118.9986,8838.0
2017-05-19 13:10:00,126.04,126.06,125.94,125.95,14791.0,118.9892,119.0081,118.8948,118.9042,14791.0
2017-05-19 13:20:00,125.95,125.95,125.89,125.92,9436.0,118.9042,118.9042,118.8476,118.8759,9436.0
2017-05-19 13:30:00,125.93,125.96,125.87,125.87,13123.0,118.8853,118.9136,118.8287,118.8287,13123.0
2017-05-19 13:40:00,125.84,125.89,125.8,125.81,13432.0,118.8004,118.8476,118.7626,118.772,13432.0
2017-05-19 13:50:00,125.81,125.81,125.76,125.77,10110.0,118.772,118.772,118.7248,118.7343,10110.0
2017-05-19 14:00:00,125.78,125.81,125.68,125.69,23427.0,118.7437,118.772,118.6493,118.6587,23427.0
2017-05-19 14:10:00,125.69,125.77,125.66,125.69,25616.0,118.6587,118.7343,118.6304,118.6587,25616.0
2017-05-19 14:20:00,125.69,125.69,125.56,125.58,18825.0,118.6587,118.6587,118.536,118.5549,18825.0
2017-05-19 14:30:00,125.57,125.61,125.54,125.59,35964.0,118.5455,118.5832,118.5171,118.5643,35964.0
2017-05-19 14:40:00,125.6,125.65,125.57,125.58,18863.0,118.5738,118.621,118.5455,118.5549,18863.0
2017-05-19 14:50:00,125.58,125.78,125.53,125.76,23624.0,118.5549,118.7437,118.5077,118.7248,23624.0
2017-05-19 15:00:00,125.77,125.82,125.6,125.61,33202.0,118.7343,118.7815,118.5738,118.5832,33202.0
2017-05-19 15:10:00,125.63,125.85,125.6,125.77,19195.0,118.6021,118.8098,118.5738,118.7343,19195.0
2017-05-19 15:20:00,125.77,125.82,125.69,125.76,54321.0,118.7343,118.7815,118.6587,118.7248,54321.0
2017-05-19 15:30:00,125.78,125.8,125.65,125.75,52598.0,118.7437,118.7626,118.621,118.7154,52598.0
2017-05-19 15:40:00,125.75,125.81,125.62,125.78,69078.0,118.7154,118.772,118.5927,118.7437,69078.0
2017-05-19 15:50:00,125.78,125.81,125.37,125.38,271181.0,118.7437,118.772,118.3566,118.3661,271181.0
2017-05-22 09:30:00,125.5,126.33,125.16,126.25,42444.0,118.4794,119.2629,118.1584,119.1874,42444.0
2017-05-22 09:40:00,126.25,126.31,126.02,126.06,20369.0,119.1874,119.2441,118.9703,119.0081,20369.0
2017-05-22 09:50:00,126.04,126.04,125.93,125.94,36998.0,118.9892,118.9892,118.8853,118.8948,36998.0
2017-05-22 10:00:00,125.95,126.27,125.93,126.02,26907.0,118.9042,119.2063,118.8853,118.9703,26907.0
2017-05-22 10:10:00,126.03,126.31,126.01,126.31,11810.0,118.9797,119.2441,118.9608,119.2441,11810.0
2017-05-22 10:20:00,126.33,126.33,126.16,126.19,11347.0,119.2629,119.2629,119.1025,119.1308,11347.0
2017-05-22 10:30:00,126.23,126.32,126.19,126.32,10784.0,119.1685,119.2535,119.1308,119.2535,10784.0
2017-05-22 10:40:00,126.33,126.6,126.26,126.51,24701.0,119.2629,119.5178,119.1969,119.4329,24701.0
2017-05-22 10:50:00,126.52,126.64,126.5,126.51,13776.0,119.4423,119.5556,119.4234,119.4329,13776.0
2017-05-22 11:00:00,126.5,126.63,126.48,126.62,21636.0,119.4234,119.5462,119.4046,119.5367,21636.0
2017-05-22 11:10:00,126.61,126.71,126.57,126.71,19478.0,119.5273,119.6217,119.4895,119.6217,19478.0
2017-05-22 11:20:00,126.69,126.82,126.69,126.76,19741.0,119.6028,119.7255,119.6028,119.6689,19741.0
2017-05-22 11:30:00,126.77,126.82,126.71,126.72,12500.0,119.6783,119.7255,119.6217,119.6311,12500.0
2017-05-22 11:40:00,126.72,126.72,126.48,126.5,15543.0,119.6311,119.6311,119.4046,119.4234,15543.0
2017-05-22 11:50:00,126.51,126.64,126.5,126.64,15434.0,119.4329,119.5556,119.4234,119.5556,15434.0
2017-05-22 12:00:00,126.64,126.68,126.59,126.65,24116.0,119.5556,119.5934,119.5084,119.565,24116.0
2017-05-22 12:10:00,126.66,126.84,126.63,126.82,17109.0,119.5745,119.7444,119.5462,119.7255,17109.0
2017-05-22 12:20:00,126.84,126.87,126.75,126.75,11876.0,119.7444,119.7727,119.6595,119.6595,11876.0
2017-05-22 12:30:00,126.76,126.85,126.75,126.84,13645.0,119.6689,119.7539,119.6595,119.7444,13645.0
2017-05-22 12:40:00,126.85,126.85,126.74,126.79,13251.0,119.7539,119.7539,119.65,119.6972,13251.0
2017-05-22 12:50:00,126.79,126.8,126.73,126.77,11867.0,119.6972,119.7067,119.6406,119.6783,11867.0
2017-05-22 13:00:00,126.74,126.76,126.68,126.75,15221.0,119.65,119.6689,119.5934,119.6595,15221.0
2017-05-22 13:10:00,126.76,126.8,126.75,126.79,9355.0,119.6689,119.7067,119.6595,119.6972,9355.0
2017-05-22 13:20:00,126.78,126.8,126.77,126.8,7023.0,119.6878,119.7067,119.6783,119.7067,7023.0
2017-05-22 13:30:00,126.8,126.94,126.8,126.94,20840.0,119.7067,119.8388,119.7067,119.8388,20840.0
2017-05-22 13:40:00,126.94,127.05,126.9,126.99,26420.0,119.8388,119.9427,119.8011,119.886,26420.0
2017-05-22 13:50:00,127.0,127.06,126.97,127.04,14678.0,119.8955,119.9521,119.8671,119.9332,14678.0
2017-05-22 14:00:00,127.05,127.06,126.92,127.06,25137.0,119.9427,119.9521,119.8199,119.9521,25137.0
2017-05-22 14:10:00,127.07,127.14,127.05,127.11,25926.0,119.9615,120.0276,119.9427,119.9993,25926.0
2017-05-22 14:20:00,127.1,127.14,127.0,127.02,20761.0,119.9899,120.0276,119.8955,119.9143,20761.0
2017-05-22 14:30:00,127.01,127.12,127.01,127.12,20213.0,119.9049,120.0088,119.9049,120.0088,20213.0
2017-05-22 14:40:00,127.11,127.18,127.06,127.14,24895.0,119.9993,120.0654,119.9521,120.0276,24895.0
2017-05-22 14:50:00,127.12,127.17,127.05,127.05,18739.0,120.0088,120.056,119.9427,119.9427,18739.0
2017-05-22 15:00:00,127.05,127.12,127.04,127.1,22797.0,119.9427,120.0088,119.9332,119.9899,22797.0
2017-05-22 15:10:00,127.1,127.13,127.03,127.04,24758.0,119.9899,120.0182,119.9238,119.9332,24758.0
2017-05-22 15:20:00,127.05,127.06,126.99,127.06,29964.0,119.9427,119.9521,119.886,119.9521,29964.0
2017-05-22 15:30:00,127.07,127.17,126.98,127.13,32935.0,119.9615,120.056,119.8766,120.0182,32935.0
2017-05-22 15:40:00,127.13,127.28,127.12,127.26,46521.0,120.0182,120.1598,120.0088,120.1409,46521.0
2017-05-22 15:50:00,127.26,127.28,127.12,127.16,107562.0,120.1409,120.1598,120.0088,120.0465,107562.0
2017-05-23 09:30:00,127.8,130.1,127.39,128.22,132183.0,120.6507,122.822,120.2636,121.0472,132183.0
2017-05-23 09:40:00,128.18,128.3,127.54,128.11,56021.0,121.0095,121.1227,120.4053,120.9434,56021.0
2017-05-23 09:50:00,128.13,128.15,127.75,127.75,55122.0,120.9623,120.9811,120.6035,120.6035,55122.0
2017-05-23 10:00:00,127.75,128.32,127.65,128.28,50141.0,120.6035,121.1416,120.5091,121.1039,50141.0
2017-05-23 10:10:00,128.32,128.35,128.15,128.25,32566.0,121.1416,121.1699,120.9811,121.0755,32566.0
2017-05-23 10:20:00,128.23,128.55,128.21,128.32,35347.0,121.0567,121.3588,121.0378,121.1416,35347.0
2017-05-23 10:30:00,128.35,128.5,128.34,128.5,22581.0,121.1699,121.3116,121.1605,121.3116,22581.0
2017-05-23 10:40:00,128.5,128.5,128.29,128.35,34716.0,121.3116,121.3116,121.1133,121.1699,34716.0
2017-05-23 10:50:00,128.38,128.48,128.25,128.28,29503.0,121.1983,121.2927,121.0755,121.1039,29503.0
2017-05-23 11:00:00,128.27,128.54,128.27,128.51,52140.0,121.0944,121.3493,121.0944,121.321,52140.0
2017-05-23 11:10:00,128.53,128.67,128.48,128.48,24744.0,121.3399,121.472,121.2927,121.2927,24744.0
2017-05-23 11:20:00,128.5,128.52,128.22,128.22,18488.0,121.3116,121.3304,121.0472,121.0472,18488.0
2017-05-23 11:30:00,128.23,128.45,128.15,128.27,27934.0,121.0567,121.2644,120.9811,121.0944,27934.0
2017-05-23 11:40:00,128.28,128.47,128.28,128.41,19380.0,121.1039,121.2832,121.1039,121.2266,19380.0
2017-05-23 11:50:00,128.41,128.64,128.41,128.6,31966.0,121.2266,121.4437,121.2266,121.406,31966.0
2017-05-23 12:00:00,128.6,128.68,128.54,128.65,26696.0,121.406,121.4815,121.3493,121.4532,26696.0
2017-05-23 12:10:00,128.64,128.86,128.58,128.77,42454.0,121.4437,121.6514,121.3871,121.5664,42454.0
2017-05-23 12:20:00,128.75,128.79,128.54,128.59,20738.0,121.5476,121.5853,121.3493,121.3965,20738.0
2017-05-23 12:30:00,128.62,128.69,128.53,128.69,16670.0,121.4248,121.4909,121.3399,121.4909,16670.0
2017-05-23 12:40:00,128.68,128.75,128.55,128.61,30564.0,121.4815,121.5476,121.3588,121.4154,30564.0
2017-05-23 12:50:00,128.6,128.68,128.52,128.68,22276.0,121.406,121.4815,121.3304,121.4815,22276.0
2017-05-23 13:00:00,128.68,128.8,128.63,128.73,27643.0,121.4815,121.5948,121.4343,121.5287,27643.0
2017-05-23 13:10:00,128.75,128.84,128.7,128.7,36645.0,121.5476,121.6325,121.5004,121.5004,36645.0
2017-05-23 13:20:00,128.7,128.78,128.6,128.7,38295.0,121.5004,121.5759,121.406,121.5004,38295.0
2017-05-23 13:30:00,128.7,128.73,128.53,128.53,32184.0,121.5004,121.5287,121.3399,121.3399,32184.0
2017-05-23 13:40:00,128.53,128.69,128.48,128.56,28157.0,121.3399,121.4909,121.2927,121.3682,28157.0
2017-05-23 13:50:00,128.57,128.73,128.57,128.71,30134.0,121.3776,121.5287,121.3776,121.5098,30134.0
2017-05-23 14:00:00,128.74,128.81,128.69,128.79,28301.0,121.5381,121.6042,121.4909,121.5853,28301.0
2017-05-23 14:10:00,128.78,128.85,128.73,128.79,37542.0,121.5759,121.642,121.5287,121.5853,37542.0
2017-05-23 14:20:00,128.79,128.88,128.67,128.85,37599.0,121.5853,121.6703,121.472,121.642,37599.0
2017-05-23 14:30:00,128.86,129.05,128.86,128.95,45233.0,121.6514,121.8308,121.6514,121.7364,45233.0
2017-05-23 14:40:00,128.95,129.06,128.95,129.03,43338.0,121.7364,121.8402,121.7364,121.8119,43338.0
2017-05-23 14:50:00,129.02,129.1,128.92,128.96,48188.0,121.8025,121.878,121.7081,121.7458,48188.0
2017-05-23 15:00:00,128.97,129.04,128.93,128.97,65083.0,121.7553,121.8213,121.7175,121.7553,65083.0
2017-05-23 15:10:00,128.97,128.99,128.88,128.92,48938.0,121.7553,121.7741,121.6703,121.7081,48938.0
2017-05-23 15:20:00,128.93,129.21,128.92,129.21,61526.0,121.7175,121.9818,121.7081,121.9818,61526.0
2017-05-23 15:30:00,129.24,129.24,129.03,129.14,77802.0,122.0102,122.0102,121.8119,121.9158,77802.0
2017-05-23 15:40:00,129.14,129.18,128.99,129.04,108698.0,121.9158,121.9535,121.7741,121.8213,108698.0
2017-05-23 15:50:00,129.03,129.3,128.92,129.23,224536.0,121.8119,122.0668,121.7081,122.0007,224536.0
2017-05-24 09:30:00,139.71,140.25,136.52,136.56,585699.0,131.8945,132.4042,128.8829,128.9207,585699.0
2017-05-24 09:40:00,136.62,139.31,136.41,139.15,382573.0,128.9773,131.5168,128.7791,131.3658,382573.0
2017-05-24 09:50:00,139.16,139.86,138.81,138.81,318296.0,131.3752,132.0361,131.0448,131.0448,318296.0
2017-05-24 10:00:00,138.83,139.26,138.31,138.75,189630.0,131.0637,131.4696,130.5728,130.9882,189630.0
2017-05-24 10:10:00,138.74,139.28,138.22,139.15,155241.0,130.9787,131.4885,130.4878,131.3658,155241.0
2017-05-24 10:20:00,139.2,139.64,139.07,139.23,178672.0,131.413,131.8284,131.2903,131.4413,178672.0
2017-05-24 10:30:00,139.23,139.33,138.8,138.98,127539.0,131.4413,131.5357,131.0354,131.2053,127539.0
2017-05-24 10:40:00,139.0,139.55,138.69,139.04,135210.0,131.2242,131.7434,130.9315,131.2619,135210.0
2017-05-24 10:50:00,139.01,139.04,137.81,138.15,130876.0,131.2336,131.2619,130.1007,130.4217,130876.0
2017-05-24 11:00:00,138.15,138.2,137.25,137.54,122972.0,130.4217,130.4689,129.5721,129.8458,122972.0
2017-05-24 11:10:00,137.55,137.77,137.17,137.48,100607.0,129.8553,130.063,129.4965,129.7892,100607.0
2017-05-24 11:20:00,137.45,137.67,137.1,137.65,92595.0,129.7609,129.9686,129.4305,129.9497,92595.0
2017-05-24 11:30:00,137.68,138.46,137.42,138.24,83236.0,129.978,130.7144,129.7326,130.5067,83236.0
2017-05-24 11:40:00,138.25,138.76,138.18,138.73,83033.0,130.5161,130.9976,130.45,130.9693,83033.0
2017-05-24 11:50:00,138.73,138.73,138.07,138.34,76691.0,130.9693,130.9693,130.3462,130.6011,76691.0
2017-05-24 12:00:00,138.34,138.68,138.23,138.63,63971.0,130.6011,130.9221,130.4972,130.8749,63971.0
2017-05-24 12:10:00,138.63,138.69,138.35,138.62,58358.0,130.8749,130.9315,130.6105,130.8654,58358.0
2017-05-24 12:20:00,138.64,138.73,138.49,138.65,40766.0,130.8843,130.9693,130.7427,130.8938,40766.0
2017-05-24 12:30:00,138.64,138.89,138.54,138.72,60381.0,130.8843,131.1203,130.7899,130.9598,60381.0
2017-05-24 12:40:00,138.77,138.85,138.59,138.65,49125.0,131.007,131.0826,130.8371,130.8938,49125.0
2017-05-24 12:50:00,138.68,138.78,138.57,138.67,25838.0,130.9221,131.0165,130.8182,130.9126,25838.0
2017-05-24 13:00:00,138.67,138.7,138.1,138.59,82386.0,130.9126,130.941,130.3745,130.8371,82386.0
2017-05-24 13:10:00,138.59,139.07,138.59,139.0,71148.0,130.8371,131.2903,130.8371,131.2242,71148.0
2017-05-24 13:20:00,138.94,138.97,138.69,138.84,56506.0,131.1675,131.1958,130.9315,131.0731,56506.0
2017-05-24 13:30:00,138.83,138.95,138.61,138.78,65719.0,131.0637,131.177,130.856,131.0165,65719.0
2017-05-24 13:40:00,138.76,138.8,138.38,138.49,40527.0,130.9976,131.0354,130.6389,130.7427,40527.0
2017-05-24 13:50:00,138.52,138.52,138.21,138.32,32209.0,130.771,130.771,130.4784,130.5822,32209.0
2017-05-24 14:00:00,138.32,138.51,137.85,138.06,51978.0,130.5822,130.7616,130.1385,130.3368,51978.0
2017-05-24 14:10:00,138.08,138.3,137.99,138.18,49582.0,130.3556,130.5633,130.2707,130.45,49582.0
2017-05-24 14:20:00,138.21,138.3,137.87,138.1,70200.0,130.4784,130.5633,130.1574,130.3745,70200.0
2017-05-24 14:30:00,138.04,138.07,137.83,137.91,42262.0,130.3179,130.3462,130.1196,130.1951,42262.0
2017-05-24 14:40:00,137.91,138.03,137.71,137.8,45399.0,130.1951,130.3084,130.0063,130.0913,45399.0
2017-05-24 14:50:00,137.81,138.04,137.8,137.99,43024.0,130.1007,130.3179,130.0913,130.2707,43024.0
2017-05-24 15:00:00,137.99,138.03,137.86,137.96,39004.0,130.2707,130.3084,130.1479,130.2424,39004.0
2017-05-24 15:10:00,137.99,138.09,137.93,137.97,73362.0,130.2707,130.3651,130.214,130.2518,73362.0
2017-05-24 15:20:00,137.97,138.05,137.85,137.86,54038.0,130.2518,130.3273,130.1385,130.1479,54038.0
2017-05-24 15:30:00,137.87,137.99,137.82,137.93,66100.0,130.1574,130.2707,130.1102,130.214,66100.0
2017-05-24 15:40:00,137.94,138.06,137.76,137.89,130875.0,130.2235,130.3368,130.0535,130.1763,130875.0
2017-05-24 15:50:00,137.89,138.0,137.74,137.83,344647.0,130.1763,130.2801,130.0347,130.1196,344647.0
2017-05-25 09:30:00,137.53,137.71,135.43,136.43,233418.0,129.8364,130.0063,127.8539,128.7979,233418.0
2017-05-25 09:40:00,136.46,136.95,136.14,136.68,136832.0,128.8263,129.2889,128.5242,129.034,136832.0
2017-05-25 09:50:00,136.72,137.8,136.52,137.79,113021.0,129.0717,130.0913,128.8829,130.0819,113021.0
2017-05-25 10:00:00,137.81,138.07,137.22,137.47,122520.0,130.1007,130.3462,129.5437,129.7798,122520.0
2017-05-25 10:10:00,137.47,137.5,137.25,137.33,99203.0,129.7798,129.8081,129.5721,129.6476,99203.0
2017-05-25 10:20:00,137.35,137.6,137.16,137.45,95908.0,129.6665,129.9025,129.4871,129.7609,95908.0
2017-05-25 10:30:00,137.45,137.78,137.38,137.47,91144.0,129.7609,130.0724,129.6948,129.7798,91144.0
2017-05-25 10:40:00,137.48,137.51,136.99,137.08,74590.0,129.7892,129.8175,129.3266,129.4116,74590.0
2017-05-25 10:50:00,137.08,137.4,136.09,137.4,148796.0,129.4116,129.7137,128.477,129.7137,148796.0
2017-05-25 11:00:00,137.38,137.4,136.94,137.04,102933.0,129.6948,129.7137,129.2794,129.3738,102933.0
2017-05-25 11:10:00,137.02,137.14,136.88,137.0,76976.0,129.3549,129.4682,129.2228,129.3361,76976.0
2017-05-25 11:20:00,137.0,137.03,136.73,136.96,76979.0,129.3361,129.3644,129.0812,129.2983,76979.0
2017-05-25 11:30:00,136.96,137.4,136.95,137.4,163163.0,129.2983,129.7137,129.2889,129.7137,163163.0
2017-05-25 11:40:00,137.4,137.6,137.3,137.54,55643.0,129.7137,129.9025,129.6193,129.8458,55643.0
2017-05-25 11:50:00,137.53,137.93,137.44,137.93,38580.0,129.8364,130.214,129.7514,130.214,38580.0
2017-05-25 12:00:00,137.91,138.1,137.71,138.09,56737.0,130.1951,130.3745,130.0063,130.3651,56737.0
2017-05-25 12:10:00,138.09,138.11,137.84,137.89,49484.0,130.3651,130.384,130.1291,130.1763,49484.0
2017-05-25 12:20:00,137.9,137.96,137.75,137.88,51272.0,130.1857,130.2424,130.0441,130.1668,51272.0
2017-05-25 12:30:00,137.87,137.9,137.75,137.9,41384.0,130.1574,130.1857,130.0441,130.1857,41384.0
2017-05-25 12:40:00,137.92,138.2,137.9,138.2,34690.0,130.2046,130.4689,130.1857,130.4689,34690.0
2017-05-25 12:50:00,138.21,138.35,138.07,138.35,68022.0,130.4784,130.6105,130.3462,130.6105,68022.0
2017-05-25 13:00:00,138.34,138.34,138.21,138.32,27229.0,130.6011,130.6011,130.4784,130.5822,27229.0
2017-05-25 13:10:00,138.33,138.44,138.29,138.3,42575.0,130.5917,130.6955,130.5539,130.5633,42575.0
2017-05-25 13:20:00,138.3,138.41,138.29,138.4,22987.0,130.5633,130.6672,130.5539,130.6577,22987.0
2017-05-25 13:30:00,138.36,138.4,138.25,138.25,22702.0,130.62,130.6577,130.5161,130.5161,22702.0
2017-05-25 13:40:00,138.25,138.28,138.12,138.25,21597.0,130.5161,130.5444,130.3934,130.5161,21597.0
2017-05-25 13:50:00,138.23,138.38,138.17,138.38,27999.0,130.4972,130.6389,130.4406,130.6389,27999.0
2017-05-25 14:00:00,138.37,138.58,138.3,138.49,36797.0,130.6294,130.8277,130.5633,130.7427,36797.0
2017-05-25 14:10:00,138.5,138.75,138.5,138.72,29008.0,130.7521,130.9882,130.7521,130.9598,29008.0
2017-05-25 14:20:00,138.75,138.81,138.65,138.69,41965.0,130.9882,131.0448,130.8938,130.9315,41965.0
2017-05-25 14:30:00,138.68,138.7,138.48,138.53,32443.0,130.9221,130.941,130.7333,130.7805,32443.0
2017-05-25 14:40:00,138.54,138.71,138.46,138.66,30876.0,130.7899,130.9504,130.7144,130.9032,30876.0
2017-05-25 14:50:00,138.64,138.66,138.44,138.47,37423.0,130.8843,130.9032,130.6955,130.7238,37423.0
2017-05-25 15:00:00,138.46,138.65,138.46,138.65,31004.0,130.7144,130.8938,130.7144,130.8938,31004.0
2017-05-25 15:10:00,138.65,138.65,138.53,138.58,36352.0,130.8938,130.8938,130.7805,130.8277,36352.0
2017-05-25 15:20:00,138.58,138.58,138.38,138.39,57053.0,130.8277,130.8277,130.6389,130.6483,57053.0
2017-05-25 15:30:00,138.38,138.67,138.38,138.65,57418.0,130.6389,130.9126,130.6389,130.8938,57418.0
2017-05-25 15:40:00,138.65,138.7,138.51,138.66,128162.0,130.8938,130.941,130.7616,130.9032,128162.0
2017-05-25 15:50:00,138.65,138.65,138.31,138.36,147404.0,130.8938,130.8938,130.5728,130.62,147404.0
2017-05-26 09:30:00,138.03,138.36,137.65,138.36,77707.0,130.3084,130.62,129.9497,130.62,77707.0
2017-05-26 09:40:00,138.39,138.84,138.39,138.81,74137.0,130.6483,131.0731,130.6483,131.0448,74137.0
2017-05-26 09:50:00,138.8,139.54,138.8,139.52,113714.0,131.0354,131.734,131.0354,131.7151,113714.0
2017-05-26 10:00:00,139.53,139.78,139.37,139.7,75816.0,131.7245,131.9605,131.5735,131.885,75816.0
2017-05-26 10:10:00,139.67,139.86,139.47,139.6,62931.0,131.8567,132.0361,131.6679,131.7906,62931.0
2017-05-26 10:20:00,139.59,139.77,139.56,139.61,45632.0,131.7812,131.9511,131.7528,131.8,45632.0
2017-05-26 10:30:00,139.61,139.7,139.36,139.55,59223.0,131.8,131.885,131.564,131.7434,59223.0
2017-05-26 10:40:00,139.54,139.67,139.48,139.67,42034.0,131.734,131.8567,131.6773,131.8567,42034.0
2017-05-26 10:50:00,139.67,139.71,139.43,139.43,39554.0,131.8567,131.8945,131.6301,131.6301,39554.0
2017-05-26 11:00:00,139.42,139.49,139.22,139.23,39775.0,131.6207,131.6868,131.4319,131.4413,39775.0
2017-05-26 11:10:00,139.24,139.33,139.17,139.17,45085.0,131.4507,131.5357,131.3847,131.3847,45085.0
2017-05-26 11:20:00,139.2,139.2,136.83,138.98,121771.0,131.413,131.413,129.1756,131.2053,121771.0
2017-05-26 11:30:00,138.99,139.11,138.55,138.8,56458.0,131.2147,131.328,130.7993,131.0354,56458.0
2017-05-26 11:40:00,138.83,138.94,138.74,138.76,34706.0,131.0637,131.1675,130.9787,130.9976,34706.0
2017-05-26 11:50:00,138.77,138.95,138.75,138.79,33975.0,131.007,131.177,130.9882,131.0259,33975.0
2017-05-26 12:00:00,138.78,138.98,138.78,138.91,35554.0,131.0165,131.2053,131.0165,131.1392,35554.0
2017-05-26 12:10:00,138.92,139.12,138.89,139.11,37435.0,131.1486,131.3375,131.1203,131.328,37435.0
2017-05-26 12:20:00,139.12,139.28,139.12,139.28,19427.0,131.3375,131.4885,131.3375,131.4885,19427.0
2017-05-26 12:30:00,139.29,139.31,139.12,139.12,21294.0,131.4979,131.5168,131.3375,131.3375,21294.0
2017-05-26 12:40:00,139.13,139.3,139.13,139.29,24176.0,131.3469,131.5074,131.3469,131.4979,24176.0
2017-05-26 12:50:00,139.31,139.37,139.2,139.24,20810.0,131.5168,131.5735,131.413,131.4507,20810.0
2017-05-26 13:00:00,139.25,139.31,139.2,139.23,28740.0,131.4602,131.5168,131.413,131.4413,28740.0
2017-05-26 13:10:00,139.25,139.3,139.11,139.12,19761.0,131.4602,131.5074,131.328,131.3375,19761.0
2017-05-26 13:20:00,139.13,139.24,139.11,139.22,20884.0,131.3469,131.4507,131.328,131.4319,20884.0
2017-05-26 13:30:00,139.21,139.23,139.06,139.16,36567.0,131.4224,131.4413,131.2808,131.3752,36567.0
2017-05-26 13:40:00,139.17,139.2,138.82,138.84,42507.0,131.3847,131.413,131.0542,131.0731,42507.0
2017-05-26 13:50:00,138.84,138.96,138.8,138.96,27280.0,131.0731,131.1864,131.0354,131.1864,27280.0
2017-05-26 14:00:00,138.96,138.97,138.84,138.95,23818.0,131.1864,131.1958,131.0731,131.177,23818.0
2017-05-26 14:10:00,138.95,138.97,138.72,138.72,21637.0,131.177,131.1958,130.9598,130.9598,21637.0
2017-05-26 14:20:00,138.72,138.78,138.34,138.34,45080.0,130.9598,131.0165,130.6011,130.6011,45080.0
2017-05-26 14:30:00,138.34,138.47,138.25,138.3,44275.0,130.6011,130.7238,130.5161,130.5633,44275.0
2017-05-26 14:40:00,138.31,138.4,138.24,138.24,31616.0,130.5728,130.6577,130.5067,130.5067,31616.0
2017-05-26 14:50:00,138.25,138.48,138.23,138.28,28656.0,130.5161,130.7333,130.4972,130.5444,28656.0
2017-05-26 15:00:00,138.29,138.41,138.22,138.22,35206.0,130.5539,130.6672,130.4878,130.4878,35206.0
2017-05-26 15:10:00,138.23,138.37,138.22,138.28,34020.0,130.4972,130.6294,130.4878,130.5444,34020.0
2017-05-26 15:20:00,138.28,138.36,138.01,138.33,65826.0,130.5444,130.62,130.2896,130.5917,65826.0
2017-05-26 15:30:00,138.34,138.43,138.32,138.41,45708.0,130.6011,130.6861,130.5822,130.6672,45708.0
2017-05-26 15:40:00,138.42,138.56,138.36,138.56,65598.0,130.6766,130.8088,130.62,130.8088,65598.0
2017-05-26 15:50:00,138.56,138.76,138.52,138.54,137616.0,130.8088,130.9976,130.771,130.7899,137616.0
2017-05-30 09:30:00,138.48,139.46,138.0,139.36,50313.0,130.7333,131.6584,130.2801,131.564,50313.0
2017-05-30 09:40:00,139.35,139.57,138.84,139.01,57375.0,131.5546,131.7623,131.0731,131.2336,57375.0
2017-05-30 09:50:00,139.07,139.55,138.99,139.4,38499.0,131.2903,131.7434,131.2147,131.6018,38499.0
2017-05-30 10:00:00,139.35,139.52,139.08,139.22,40043.0,131.5546,131.7151,131.2997,131.4319,40043.0
2017-05-30 10:10:00,139.21,139.53,139.18,139.5,58888.0,131.4224,131.7245,131.3941,131.6962,58888.0
2017-05-30 10:20:00,139.51,139.93,139.43,139.57,85331.0,131.7056,132.1021,131.6301,131.7623,85331.0
2017-05-30 10:30:00,139.54,140.09,139.54,139.92,89765.0,131.734,132.2532,131.734,132.0927,89765.0
2017-05-30 10:40:00,139.92,139.96,139.61,139.74,55012.0,132.0927,132.1305,131.8,131.9228,55012.0
2017-05-30 10:50:00,139.76,139.8,138.92,139.44,108564.0,131.9417,131.9794,131.1486,131.6396,108564.0
2017-05-30 11:00:00,139.44,139.51,139.31,139.43,55667.0,131.6396,131.7056,131.5168,131.6301,55667.0
2017-05-30 11:10:00,139.42,139.7,139.42,139.7,46356.0,131.6207,131.885,131.6207,131.885,46356.0
2017-05-30 11:20:00,139.68,139.72,139.46,139.56,33926.0,131.8661,131.9039,131.6584,131.7528,33926.0
2017-05-30 11:30:00,139.57,139.82,139.55,139.82,30756.0,131.7623,131.9983,131.7434,131.9983,30756.0
2017-05-30 11:40:00,139.84,139.86,139.62,139.71,31074.0,132.0172,132.0361,131.8095,131.8945,31074.0
2017-05-30 11:50:00,139.73,139.8,139.58,139.62,23567.0,131.9133,131.9794,131.7717,131.8095,23567.0
2017-05-30 12:00:00,139.63,139.64,139.51,139.59,19964.0,131.8189,131.8284,131.7056,131.7812,19964.0
2017-05-30 12:10:00,139.59,139.59,139.37,139.44,15965.0,131.7812,131.7812,131.5735,131.6396,15965.0
2017-05-30 12:20:00,139.42,139.53,139.39,139.47,16776.0,131.6207,131.7245,131.5924,131.6679,16776.0
2017-05-30 12:30:00,139.47,139.56,139.39,139.41,17382.0,131.6679,131.7528,131.5924,131.6112,17382.0
2017-05-30 12:40:00,139.4,139.43,139.29,139.3,17365.0,131.6018,131.6301,131.4979,131.5074,17365.0
2017-05-30 12:50:00,139.31,139.46,139.31,139.45,20350.0,131.5168,131.6584,131.5168,131.649,20350.0
2017-05-30 13:00:00,139.43,139.43,139.33,139.37,19820.0,131.6301,131.6301,131.5357,131.5735,19820.0
2017-05-30 13:10:00,139.38,139.49,139.38,139.43,16758.0,131.5829,131.6868,131.5829,131.6301,16758.0
2017-05-30 13:20:00,139.43,139.48,139.37,139.37,19203.0,131.6301,131.6773,131.5735,131.5735,19203.0
2017-05-30 13:30:00,139.36,139.43,139.26,139.38,20911.0,131.564,131.6301,131.4696,131.5829,20911.0
2017-05-30 13:40:00,139.39,139.44,139.34,139.38,21626.0,131.5924,131.6396,131.5452,131.5829,21626.0
2017-05-30 13:50:00,139.38,139.6,139.38,139.56,19185.0,131.5829,131.7906,131.5829,131.7528,19185.0
2017-05-30 14:00:00,139.58,139.74,139.58,139.74,21867.0,131.7717,131.9228,131.7717,131.9228,21867.0
2017-05-30 14:10:00,139.74,139.86,139.7,139.86,27417.0,131.9228,132.0361,131.885,132.0361,27417.0
2017-05-30 14:20:00,139.86,139.92,139.82,139.92,24196.0,132.0361,132.0927,131.9983,132.0927,24196.0
2017-05-30 14:30:00,139.92,139.96,139.79,139.82,28457.0,132.0927,132.1305,131.97,131.9983,28457.0
2017-05-30 14:40:00,139.83,139.91,139.82,139.91,24773.0,132.0077,132.0833,131.9983,132.0833,24773.0
2017-05-30 14:50:00,139.9,139.99,139.85,139.96,33988.0,132.0738,132.1588,132.0266,132.1305,33988.0
2017-05-30 15:00:00,139.95,140.01,139.93,139.94,36522.0,132.121,132.1777,132.1021,132.1116,36522.0
2017-05-30 15:10:00,139.95,139.98,139.88,139.94,34367.0,132.121,132.1493,132.0549,132.1116,34367.0
2017-05-30 15:20:00,139.94,140.15,139.94,140.15,40181.0,132.1116,132.3098,132.1116,132.3098,40181.0
2017-05-30 15:30:00,140.14,140.15,140.03,140.12,63609.0,132.3004,132.3098,132.1966,132.2815,63609.0
2017-05-30 15:40:00,140.12,140.16,140.03,140.04,68280.0,132.2815,132.3193,132.1966,132.206,68280.0
2017-05-30 15:50:00,140.05,140.2,140.03,140.03,121152.0,132.2154,132.357,132.1966,132.1966,121152.0
2017-05-31 09:30:00,140.2,140.25,139.52,139.64,49233.0,132.357,132.4042,131.7151,131.8284,49233.0
2017-05-31 09:40:00,139.68,140.07,139.66,139.99,24961.0,131.8661,132.2343,131.8472,132.1588,24961.0
2017-05-31 09:50:00,140.03,140.15,139.81,139.92,23986.0,132.1966,132.3098,131.9889,132.0927,23986.0
2017-05-31 10:00:00,139.91,140.03,139.71,140.0,38073.0,132.0833,132.1966,131.8945,132.1682,38073.0
2017-05-31 10:10:00,140.03,140.23,139.95,140.17,38210.0,132.1966,132.3854,132.121,132.3287,38210.0
2017-05-31 10:20:00,140.17,140.39,140.09,140.35,116930.0,132.3287,132.5364,132.2532,132.4987,116930.0
2017-05-31 10:30:00,140.33,140.38,140.04,140.04,43774.0,132.4798,132.527,132.206,132.206,43774.0
2017-05-31 10:40:00,140.06,140.37,140.05,140.32,31037.0,132.2249,132.5175,132.2154,132.4703,31037.0
2017-05-31 10:50:00,140.31,140.79,140.29,140.79,49402.0,132.4609,132.914,132.442,132.914,49402.0
2017-05-31 11:00:00,140.81,140.89,140.66,140.71,40891.0,132.9329,133.0084,132.7913,132.8385,40891.0
2017-05-31 11:10:00,140.69,140.69,140.54,140.59,38345.0,132.8196,132.8196,132.678,132.7252,38345.0
2017-05-31 11:20:00,140.59,140.7,140.52,140.59,41909.0,132.7252,132.8291,132.6591,132.7252,41909.0
2017-05-31 11:30:00,140.62,140.67,140.45,140.63,24341.0,132.7535,132.8007,132.5931,132.763,24341.0
2017-05-31 11:40:00,140.64,141.05,140.62,141.04,79949.0,132.7724,133.1595,132.7535,133.1501,79949.0
2017-05-31 11:50:00,141.02,141.08,140.74,140.83,32776.0,133.1312,133.1878,132.8668,132.9518,32776.0
2017-05-31 12:00:00,140.84,140.91,140.62,140.62,23324.0,132.9612,133.0273,132.7535,132.7535,23324.0
2017-05-31 12:10:00,140.63,140.93,140.61,140.91,41155.0,132.763,133.0462,132.7441,133.0273,41155.0
2017-05-31 12:20:00,140.91,140.92,140.81,140.84,16284.0,133.0273,133.0368,132.9329,132.9612,16284.0
2017-05-31 12:30:00,140.83,140.91,140.75,140.89,19021.0,132.9518,133.0273,132.8763,133.0084,19021.0
2017-05-31 12:40:00,140.91,140.91,140.77,140.77,13104.0,133.0273,133.0273,132.8952,132.8952,13104.0
2017-05-31 12:50:00,140.77,140.93,140.75,140.86,16465.0,132.8952,133.0462,132.8763,132.9801,16465.0
2017-05-31 13:00:00,140.87,141.01,140.87,140.99,15495.0,132.9896,133.1217,132.9896,133.1028,15495.0
2017-05-31 13:10:00,141.0,141.05,140.85,140.86,34792.0,133.1123,133.1595,132.9707,132.9801,34792.0
2017-05-31 13:20:00,140.87,140.89,140.73,140.75,16460.0,132.9896,133.0084,132.8574,132.8763,16460.0
2017-05-31 13:30:00,140.75,140.99,140.74,140.97,22043.0,132.8763,133.1028,132.8668,133.084,22043.0
2017-05-31 13:40:00,140.97,141.06,140.95,140.99,28400.0,133.084,133.1689,133.0651,133.1028,28400.0
2017-05-31 13:50:00,140.99,141.03,140.93,140.93,21346.0,133.1028,133.1406,133.0462,133.0462,21346.0
2017-05-31 14:00:00,140.96,140.97,140.67,140.67,23482.0,133.0745,133.084,132.8007,132.8007,23482.0
2017-05-31 14:10:00,140.66,140.73,140.49,140.73,22706.0,132.7913,132.8574,132.6308,132.8574,22706.0
2017-05-31 14:20:00,140.71,140.84,140.69,140.8,27239.0,132.8385,132.9612,132.8196,132.9235,27239.0
2017-05-31 14:30:00,140.79,140.93,140.74,140.9,20896.0,132.914,133.0462,132.8668,133.0179,20896.0
2017-05-31 14:40:00,140.91,141.0,140.73,140.73,41742.0,133.0273,133.1123,132.8574,132.8574,41742.0
2017-05-31 14:50:00,140.73,140.8,140.71,140.79,33576.0,132.8574,132.9235,132.8385,132.914,33576.0
2017-05-31 15:00:00,140.79,140.83,140.65,140.69,33862.0,132.914,132.9518,132.7819,132.8196,33862.0
2017-05-31 15:10:00,140.69,140.73,140.64,140.69,25160.0,132.8196,132.8574,132.7724,132.8196,25160.0
2017-05-31 15:20:00,140.69,140.73,140.63,140.71,36659.0,132.8196,132.8574,132.763,132.8385,36659.0
2017-05-31 15:30:00,140.7,140.74,140.64,140.64,44542.0,132.8291,132.8668,132.7724,132.7724,44542.0
2017-05-31 15:40:00,140.64,140.67,140.5,140.52,65930.0,132.7724,132.8007,132.6403,132.6591,65930.0
2017-05-31 15:50:00,140.51,140.69,140.47,140.64,184366.0,132.6497,132.8196,132.6119,132.7724,184366.0
2017-06-01 09:30:00,140.55,140.81,140.27,140.58,117239.0,132.6875,132.9329,132.4231,132.7158,117239.0
2017-06-01 09:40:00,140.77,141.35,140.59,141.34,34813.0,132.8952,133.4427,132.7252,133.4333,34813.0
2017-06-01 09:50:00,141.32,141.37,140.84,141.03,91256.0,133.4144,133.4616,132.9612,133.1406,91256.0
2017-06-01 10:00:00,141.06,141.13,140.46,140.46,67184.0,133.1689,133.235,132.6025,132.6025,67184.0
2017-06-01 10:10:00,140.53,140.91,140.47,140.87,37201.0,132.6686,133.0273,132.6119,132.9896,37201.0
2017-06-01 10:20:00,140.91,141.13,140.8,140.87,25968.0,133.0273,133.235,132.9235,132.9896,25968.0
2017-06-01 10:30:00,140.89,141.02,140.82,141.0,32772.0,133.0084,133.1312,132.9424,133.1123,32772.0
2017-06-01 10:40:00,141.02,141.02,140.82,140.82,27450.0,133.1312,133.1312,132.9424,132.9424,27450.0
2017-06-01 10:50:00,140.83,140.95,140.77,140.86,27832.0,132.9518,133.0651,132.8952,132.9801,27832.0
2017-06-01 11:00:00,140.87,140.97,140.82,140.89,29190.0,132.9896,133.084,132.9424,133.0084,29190.0
2017-06-01 11:10:00,140.91,141.15,140.86,141.04,34198.0,133.0273,133.2539,132.9801,133.1501,34198.0
2017-06-01 11:20:00,141.03,141.05,140.71,140.97,77316.0,133.1406,133.1595,132.8385,133.084,77316.0
2017-06-01 11:30:00,141.0,141.02,140.74,140.93,28693.0,133.1123,133.1312,132.8668,133.0462,28693.0
2017-06-01 11:40:00,140.92,141.02,140.8,140.94,21543.0,133.0368,133.1312,132.9235,133.0556,21543.0
2017-06-01 11:50:00,140.95,141.02,140.89,140.95,22009.0,133.0651,133.1312,133.0084,133.0651,22009.0
2017-06-01 12:00:00,140.94,141.0,140.9,140.97,16843.0,133.0556,133.1123,133.0179,133.084,16843.0
2017-06-01 12:10:00,140.97,141.03,140.94,140.95,20337.0,133.084,133.1406,133.0556,133.0651,20337.0
2017-06-01 12:20:00,140.99,141.05,140.87,140.93,35044.0,133.1028,133.1595,132.9896,133.0462,35044.0
2017-06-01 12:30:00,140.96,141.16,140.96,141.08,14731.0,133.0745,133.2633,133.0745,133.1878,14731.0
2017-06-01 12:40:00,141.07,141.1,141.01,141.05,11738.0,133.1784,133.2067,133.1217,133.1595,11738.0
2017-06-01 12:50:00,141.06,141.35,141.06,141.31,17100.0,133.1689,133.4427,133.1689,133.4049,17100.0
2017-06-01 13:00:00,141.31,141.52,141.31,141.49,15386.0,133.4049,133.6032,133.4049,133.5749,15386.0
2017-06-01 13:10:00,141.5,141.51,141.4,141.43,18415.0,133.5843,133.5938,133.4899,133.5182,18415.0
2017-06-01 13:20:00,141.4,141.41,141.32,141.39,10951.0,133.4899,133.4994,133.4144,133.4805,10951.0
2017-06-01 13:30:00,141.39,141.43,141.33,141.35,18284.0,133.4805,133.5182,133.4238,133.4427,18284.0
2017-06-01 13:40:00,141.34,141.4,141.3,141.39,17216.0,133.4333,133.4899,133.3955,133.4805,17216.0
2017-06-01 13:50:00,141.37,141.4,141.27,141.28,18961.0,133.4616,133.4899,133.3672,133.3766,18961.0
2017-06-01 14:00:00,141.28,141.6,141.28,141.59,16901.0,133.3766,133.6787,133.3766,133.6693,16901.0
2017-06-01 14:10:00,141.6,141.65,141.52,141.64,13681.0,133.6787,133.7259,133.6032,133.7165,13681.0
2017-06-01 14:20:00,141.64,141.68,141.58,141.6,19369.0,133.7165,133.7542,133.6598,133.6787,19369.0
2017-06-01 14:30:00,141.58,141.62,141.47,141.48,17378.0,133.6598,133.6976,133.556,133.5654,17378.0
2017-06-01 14:40:00,141.46,141.49,141.38,141.42,14724.0,133.5466,133.5749,133.471,133.5088,14724.0
2017-06-01 14:50:00,141.41,141.42,141.35,141.38,19218.0,133.4994,133.5088,133.4427,133.471,19218.0
2017-06-01 15:00:00,141.36,141.4,141.19,141.3,22049.0,133.4521,133.4899,133.2917,133.3955,22049.0
2017-06-01 15:10:00,141.3,141.35,141.13,141.16,37850.0,133.3955,133.4427,133.235,133.2633,37850.0
2017-06-01 15:20:00,141.16,141.29,141.12,141.16,29307.0,133.2633,133.3861,133.2256,133.2633,29307.0
2017-06-01 15:30:00,141.17,141.18,141.09,141.15,41661.0,133.2728,133.2822,133.1973,133.2539,41661.0
2017-06-01 15:40:00,141.14,141.18,141.11,141.17,38785.0,133.2445,133.2822,133.2161,133.2728,38785.0
2017-06-01 15:50:00,141.2,141.32,141.2,141.31,95268.0,133.3011,133.4144,133.3011,133.4049,95268.0
2017-06-02 09:30:00,141.22,142.0,141.12,141.92,81848.0,133.32,134.0563,133.2256,133.9808,81848.0
2017-06-02 09:40:00,141.95,142.15,141.76,142.15,53017.0,134.0091,134.198,133.8298,134.198,53017.0
2017-06-02 09:50:00,142.11,142.44,141.94,142.27,56834.0,134.1602,134.4717,133.9997,134.3112,56834.0
2017-06-02 10:00:00,142.27,142.33,141.85,142.03,73353.0,134.3112,134.3679,133.9147,134.0847,73353.0
2017-06-02 10:10:00,142.03,142.03,141.7,141.84,38670.0,134.0847,134.0847,133.7731,133.9053,38670.0
2017-06-02 10:20:00,141.84,142.08,141.76,142.08,21601.0,133.9053,134.1319,133.8298,134.1319,21601.0
2017-06-02 10:30:00,142.1,142.29,142.08,142.24,19886.0,134.1508,134.3301,134.1319,134.2829,19886.0
2017-06-02 10:40:00,142.23,142.37,142.2,142.23,25007.0,134.2735,134.4056,134.2452,134.2735,25007.0
2017-06-02 10:50:00,142.22,142.39,142.21,142.36,23086.0,134.264,134.4245,134.2546,134.3962,23086.0
2017-06-02 11:00:00,142.36,142.4,142.23,142.24,21278.0,134.3962,134.434,134.2735,134.2829,21278.0
2017-06-02 11:10:00,142.24,142.24,141.97,142.07,33028.0,134.2829,134.2829,134.028,134.1224,33028.0
2017-06-02 11:20:00,142.08,142.1,141.7,141.75,23400.0,134.1319,134.1508,133.7731,133.8203,23400.0
2017-06-02 11:30:00,141.77,141.91,141.74,141.84,15774.0,133.8392,133.9714,133.8109,133.9053,15774.0
2017-06-02 11:40:00,141.83,142.25,141.82,142.18,26704.0,133.8959,134.2924,133.8864,134.2263,26704.0
2017-06-02 11:50:00,142.18,142.27,142.13,142.21,14917.0,134.2263,134.3112,134.1791,134.2546,14917.0
2017-06-02 12:00:00,142.24,142.32,142.23,142.24,7908.0,134.2829,134.3584,134.2735,134.2829,7908.0
2017-06-02 12:10:00,142.24,142.35,142.23,142.29,7365.0,134.2829,134.3868,134.2735,134.3301,7365.0
2017-06-02 12:20:00,142.3,142.34,142.21,142.25,9344.0,134.3396,134.3773,134.2546,134.2924,9344.0
2017-06-02 12:30:00,142.25,142.28,142.2,142.24,12938.0,134.2924,134.3207,134.2452,134.2829,12938.0
2017-06-02 12:40:00,142.24,142.29,142.17,142.23,15373.0,134.2829,134.3301,134.2168,134.2735,15373.0
2017-06-02 12:50:00,142.26,142.37,142.25,142.34,10129.0,134.3018,134.4056,134.2924,134.3773,10129.0
2017-06-02 13:00:00,142.35,142.43,142.31,142.31,10963.0,134.3868,134.4623,134.349,134.349,10963.0
2017-06-02 13:10:00,142.28,142.37,142.28,142.35,8100.0,134.3207,134.4056,134.3207,134.3868,8100.0
2017-06-02 13:20:00,142.37,142.43,142.37,142.42,8369.0,134.4056,134.4623,134.4056,134.4529,8369.0
2017-06-02 13:30:00,142.42,142.43,142.37,142.41,22818.0,134.4529,134.4623,134.4056,134.4434,22818.0
2017-06-02 13:40:00,142.41,142.43,142.38,142.41,9883.0,134.4434,134.4623,134.4151,134.4434,9883.0
2017-06-02 13:50:00,142.4,142.43,142.38,142.42,9124.0,134.434,134.4623,134.4151,134.4529,9124.0
2017-06-02 14:00:00,142.42,142.5,142.4,142.5,14797.0,134.4529,134.5284,134.434,134.5284,14797.0
2017-06-02 14:10:00,142.5,142.6,142.47,142.56,34073.0,134.5284,134.6228,134.5001,134.585,34073.0
2017-06-02 14:20:00,142.56,142.71,142.56,142.59,16816.0,134.585,134.7266,134.585,134.6133,16816.0
2017-06-02 14:30:00,142.58,142.71,142.57,142.63,17539.0,134.6039,134.7266,134.5945,134.6511,17539.0
2017-06-02 14:40:00,142.63,142.77,142.57,142.72,26648.0,134.6511,134.7833,134.5945,134.7361,26648.0
2017-06-02 14:50:00,142.72,142.79,142.68,142.72,16119.0,134.7361,134.8022,134.6983,134.7361,16119.0
2017-06-02 15:00:00,142.75,142.76,142.65,142.67,26896.0,134.7644,134.7738,134.67,134.6889,26896.0
2017-06-02 15:10:00,142.66,142.67,142.57,142.64,15808.0,134.6794,134.6889,134.5945,134.6605,15808.0
2017-06-02 15:20:00,142.62,142.89,142.61,142.83,21423.0,134.6417,134.8966,134.6322,134.8399,21423.0
2017-06-02 15:30:00,142.82,142.88,142.77,142.78,30303.0,134.8305,134.8871,134.7833,134.7927,30303.0
2017-06-02 15:40:00,142.78,142.79,142.49,142.52,37530.0,134.7927,134.8022,134.5189,134.5473,37530.0
2017-06-02 15:50:00,142.52,142.89,142.52,142.81,200736.0,134.5473,134.8966,134.5473,134.821,200736.0
2017-06-05 09:30:00,142.62,142.84,142.19,142.75,63714.0,134.6417,134.8494,134.2357,134.7644,63714.0
2017-06-05 09:40:00,142.75,142.93,142.55,142.93,29093.0,134.7644,134.9343,134.5756,134.9343,29093.0
2017-06-05 09:50:00,142.91,142.98,142.86,142.93,44482.0,134.9154,134.9815,134.8682,134.9343,44482.0
2017-06-05 10:00:00,142.94,142.99,142.79,142.82,54439.0,134.9438,134.991,134.8022,134.8305,54439.0
2017-06-05 10:10:00,142.83,142.98,142.81,142.91,33210.0,134.8399,134.9815,134.821,134.9154,33210.0
2017-06-05 10:20:00,142.9,142.9,142.57,142.83,37046.0,134.906,134.906,134.5945,134.8399,37046.0
2017-06-05 10:30:00,142.84,142.91,142.74,142.85,24751.0,134.8494,134.9154,134.755,134.8588,24751.0
2017-06-05 10:40:00,142.86,142.97,142.86,142.97,33290.0,134.8682,134.9721,134.8682,134.9721,33290.0
2017-06-05 10:50:00,142.98,143.32,142.98,143.01,111171.0,134.9815,135.3025,134.9815,135.0098,111171.0
2017-06-05 11:00:00,143.04,143.33,143.03,143.29,23746.0,135.0382,135.3119,135.0287,135.2742,23746.0
2017-06-05 11:10:00,143.31,143.46,143.25,143.27,30686.0,135.2931,135.4347,135.2364,135.2553,30686.0
2017-06-05 11:20:00,143.28,143.29,143.02,143.05,17696.0,135.2647,135.2742,135.0193,135.0476,17696.0
2017-06-05 11:30:00,143.06,143.21,143.06,143.21,9960.0,135.057,135.1987,135.057,135.1987,9960.0
2017-06-05 11:40:00,143.22,143.24,143.14,143.19,15933.0,135.2081,135.227,135.1326,135.1798,15933.0
2017-06-05 11:50:00,143.21,143.26,143.17,143.26,11789.0,135.1987,135.2459,135.1609,135.2459,11789.0
2017-06-05 12:00:00,143.27,143.31,143.22,143.22,10225.0,135.2553,135.2931,135.2081,135.2081,10225.0
2017-06-05 12:10:00,143.22,143.23,143.14,143.16,19636.0,135.2081,135.2175,135.1326,135.1515,19636.0
2017-06-05 12:20:00,143.14,143.15,143.0,143.05,15126.0,135.1326,135.142,135.0004,135.0476,15126.0
2017-06-05 12:30:00,143.06,143.19,143.05,143.19,13320.0,135.057,135.1798,135.0476,135.1798,13320.0
2017-06-05 12:40:00,143.2,143.29,143.18,143.22,14259.0,135.1892,135.2742,135.1703,135.2081,14259.0
2017-06-05 12:50:00,143.19,143.3,143.16,143.24,20343.0,135.1798,135.2836,135.1515,135.227,20343.0
2017-06-05 13:00:00,143.23,143.32,143.2,143.3,16449.0,135.2175,135.3025,135.1892,135.2836,16449.0
2017-06-05 13:10:00,143.29,143.39,143.28,143.3,22329.0,135.2742,135.3686,135.2647,135.2836,22329.0
2017-06-05 13:20:00,143.28,143.28,143.1,143.17,13328.0,135.2647,135.2647,135.0948,135.1609,13328.0
2017-06-05 13:30:00,143.15,143.16,143.04,143.06,20004.0,135.142,135.1515,135.0382,135.057,20004.0
2017-06-05 13:40:00,143.09,143.2,143.07,143.2,11651.0,135.0854,135.1892,135.0665,135.1892,11651.0
2017-06-05 13:50:00,143.2,143.21,143.06,143.09,18400.0,135.1892,135.1987,135.057,135.0854,18400.0
2017-06-05 14:00:00,143.09,143.16,143.07,143.16,24296.0,135.0854,135.1515,135.0665,135.1515,24296.0
2017-06-05 14:10:00,143.16,143.25,143.16,143.24,12204.0,135.1515,135.2364,135.1515,135.227,12204.0
2017-06-05 14:20:00,143.23,143.23,143.12,143.17,17962.0,135.2175,135.2175,135.1137,135.1609,17962.0
2017-06-05 14:30:00,143.13,143.14,143.04,143.05,13688.0,135.1231,135.1326,135.0382,135.0476,13688.0
2017-06-05 14:40:00,143.03,143.06,142.9,142.96,41219.0,135.0287,135.057,134.906,134.9626,41219.0
2017-06-05 14:50:00,142.95,142.99,142.94,142.98,11549.0,134.9532,134.991,134.9438,134.9815,11549.0
2017-06-05 15:00:00,142.98,143.02,142.96,143.02,22090.0,134.9815,135.0193,134.9626,135.0193,22090.0
2017-06-05 15:10:00,143.01,143.08,142.97,142.98,28026.0,135.0098,135.0759,134.9721,134.9815,28026.0
2017-06-05 15:20:00,142.99,143.07,142.99,143.05,21420.0,134.991,135.0665,134.991,135.0476,21420.0
2017-06-05 15:30:00,143.04,143.05,143.0,143.03,22585.0,135.0382,135.0476,135.0004,135.0287,22585.0
2017-06-05 15:40:00,143.03,143.03,142.83,142.86,36341.0,135.0287,135.0287,134.8399,134.8682,36341.0
2017-06-05 15:50:00,142.86,142.86,142.63,142.65,93848.0,134.8682,134.8682,134.6511,134.67,93848.0
2017-06-06 09:30:00,142.18,142.62,141.99,142.28,38240.0,134.2263,134.6417,134.0469,134.3207,38240.0
2017-06-06 09:40:00,142.26,142.53,142.06,142.16,31516.0,134.3018,134.5567,134.113,134.2074,31516.0
2017-06-06 09:50:00,142.18,142.24,141.76,141.83,48170.0,134.2263,134.2829,133.8298,133.8959,48170.0
2017-06-06 10:00:00,141.81,142.05,141.76,142.04,23922.0,133.877,134.1036,133.8298,134.0941,23922.0
2017-06-06 10:10:00,142.03,142.04,141.87,141.95,27276.0,134.0847,134.0941,133.9336,134.0091,27276.0
2017-06-06 10:20:00,141.95,142.02,141.89,141.91,18066.0,134.0091,134.0752,133.9525,133.9714,18066.0
2017-06-06 10:30:00,141.89,142.04,141.88,141.95,124624.0,133.9525,134.0941,133.9431,134.0091,124624.0
2017-06-06 10:40:00,141.98,142.13,141.98,142.1,48267.0,134.0375,134.1791,134.0375,134.1508,48267.0
2017-06-06 10:50:00,142.11,142.39,142.11,142.33,27231.0,134.1602,134.4245,134.1602,134.3679,27231.0
2017-06-06 11:00:00,142.32,142.56,142.26,142.56,51680.0,134.3584,134.585,134.3018,134.585,51680.0
2017-06-06 11:10:00,142.55,142.87,142.47,142.75,47058.0,134.5756,134.8777,134.5001,134.7644,47058.0
2017-06-06 11:20:00,142.77,142.87,142.75,142.84,27047.0,134.7833,134.8777,134.7644,134.8494,27047.0
2017-06-06 11:30:00,142.85,142.94,142.83,142.88,19794.0,134.8588,134.9438,134.8399,134.8871,19794.0
2017-06-06 11:40:00,142.9,142.92,142.76,142.8,25217.0,134.906,134.9249,134.7738,134.8116,25217.0
2017-06-06 11:50:00,142.81,142.86,142.7,142.8,29780.0,134.821,134.8682,134.7172,134.8116,29780.0
2017-06-06 12:00:00,142.82,142.84,142.6,142.7,17753.0,134.8305,134.8494,134.6228,134.7172,17753.0
2017-06-06 12:10:00,142.71,142.73,142.38,142.38,28706.0,134.7266,134.7455,134.4151,134.4151,28706.0
2017-06-06 12:20:00,142.37,142.48,142.31,142.42,24254.0,134.4056,134.5095,134.349,134.4529,24254.0
2017-06-06 12:30:00,142.44,142.58,142.44,142.54,17193.0,134.4717,134.6039,134.4717,134.5661,17193.0
2017-06-06 12:40:00,142.53,142.67,142.5,142.58,18116.0,134.5567,134.6889,134.5284,134.6039,18116.0
2017-06-06 12:50:00,142.58,142.63,142.49,142.63,24548.0,134.6039,134.6511,134.5189,134.6511,24548.0
2017-06-06 13:00:00,142.64,142.71,142.35,142.39,33790.0,134.6605,134.7266,134.3868,134.4245,33790.0
2017-06-06 13:10:00,142.39,142.42,142.17,142.21,19382.0,134.4245,134.4529,134.2168,134.2546,19382.0
2017-06-06 13:20:00,142.23,142.28,142.17,142.19,21628.0,134.2735,134.3207,134.2168,134.2357,21628.0
2017-06-06 13:30:00,142.19,142.25,142.17,142.19,15983.0,134.2357,134.2924,134.2168,134.2357,15983.0
2017-06-06 13:40:00,142.18,142.21,142.1,142.16,19658.0,134.2263,134.2546,134.1508,134.2074,19658.0
2017-06-06 13:50:00,142.17,142.18,142.09,142.17,20853.0,134.2168,134.2263,134.1413,134.2168,20853.0
2017-06-06 14:00:00,142.17,142.3,142.14,142.14,28841.0,134.2168,134.3396,134.1885,134.1885,28841.0
2017-06-06 14:10:00,142.14,142.14,141.81,141.89,29392.0,134.1885,134.1885,133.877,133.9525,29392.0
2017-06-06 14:20:00,141.88,141.9,141.77,141.82,26662.0,133.9431,133.9619,133.8392,133.8864,26662.0
2017-06-06 14:30:00,141.83,142.06,141.81,142.06,31704.0,133.8959,134.113,133.877,134.113,31704.0
2017-06-06 14:40:00,142.07,142.17,142.05,142.13,28448.0,134.1224,134.2168,134.1036,134.1791,28448.0
2017-06-06 14:50:00,142.14,142.29,142.13,142.29,26139.0,134.1885,134.3301,134.1791,134.3301,26139.0
2017-06-06 15:00:00,142.29,142.3,142.16,142.23,27095.0,134.3301,134.3396,134.2074,134.2735,27095.0
2017-06-06 15:10:00,142.22,142.22,142.05,142.07,39176.0,134.264,134.264,134.1036,134.1224,39176.0
2017-06-06 15:20:00,142.06,142.07,141.83,141.83,38547.0,134.113,134.1224,133.8959,133.8959,38547.0
2017-06-06 15:30:00,141.86,141.87,141.67,141.83,52019.0,133.9242,133.9336,133.7448,133.8959,52019.0
2017-06-06 15:40:00,141.83,141.83,141.74,141.75,54179.0,133.8959,133.8959,133.8109,133.8203,54179.0
2017-06-06 15:50:00,141.75,141.88,141.6,141.65,143575.0,133.8203,133.9431,133.6787,133.7259,143575.0
2017-06-07 09:30:00,142.12,142.81,141.79,142.33,32158.0,134.1696,134.821,133.8581,134.3679,32158.0
2017-06-07 09:40:00,142.33,142.4,141.89,141.93,40072.0,134.3679,134.434,133.9525,133.9903,40072.0
2017-06-07 09:50:00,141.93,142.03,141.68,141.87,16602.0,133.9903,134.0847,133.7542,133.9336,16602.0
2017-06-07 10:00:00,141.82,142.17,141.82,142.06,31441.0,133.8864,134.2168,133.8864,134.113,31441.0
2017-06-07 10:10:00,142.03,142.04,141.78,142.04,48163.0,134.0847,134.0941,133.8487,134.0941,48163.0
2017-06-07 10:20:00,142.05,142.19,142.05,142.06,21059.0,134.1036,134.2357,134.1036,134.113,21059.0
2017-06-07 10:30:00,142.06,142.33,141.98,141.98,61771.0,134.113,134.3679,134.0375,134.0375,61771.0
2017-06-07 10:40:00,142.0,142.16,141.83,142.14,14939.0,134.0563,134.2074,133.8959,134.1885,14939.0
2017-06-07 10:50:00,142.13,142.19,142.02,142.18,22416.0,134.1791,134.2357,134.0752,134.2263,22416.0
2017-06-07 11:00:00,142.17,142.43,142.07,142.4,95957.0,134.2168,134.4623,134.1224,134.434,95957.0
2017-06-07 11:10:00,142.37,142.4,142.15,142.18,42151.0,134.4056,134.434,134.198,134.2263,42151.0
2017-06-07 11:20:00,142.19,142.19,142.01,142.01,20500.0,134.2357,134.2357,134.0658,134.0658,20500.0
2017-06-07 11:30:00,141.99,142.0,141.93,141.96,13837.0,134.0469,134.0563,133.9903,134.0186,13837.0
2017-06-07 11:40:00,141.96,142.0,141.92,141.97,16085.0,134.0186,134.0563,133.9808,134.028,16085.0
2017-06-07 11:50:00,141.96,142.13,141.96,142.06,15371.0,134.0186,134.1791,134.0186,134.113,15371.0
2017-06-07 12:00:00,142.02,142.05,141.89,141.95,15057.0,134.0752,134.1036,133.9525,134.0091,15057.0
2017-06-07 12:10:00,141.95,142.0,141.81,141.84,17742.0,134.0091,134.0563,133.877,133.9053,17742.0
2017-06-07 12:20:00,141.83,141.83,141.68,141.75,9501.0,133.8959,133.8959,133.7542,133.8203,9501.0
2017-06-07 12:30:00,141.74,141.81,141.72,141.74,8975.0,133.8109,133.877,133.792,133.8109,8975.0
2017-06-07 12:40:00,141.74,141.78,141.58,141.61,14775.0,133.8109,133.8487,133.6598,133.6882,14775.0
2017-06-07 12:50:00,141.62,141.62,141.43,141.58,12116.0,133.6976,133.6976,133.5182,133.6598,12116.0
2017-06-07 13:00:00,141.59,141.63,141.56,141.59,14009.0,133.6693,133.707,133.641,133.6693,14009.0
2017-06-07 13:10:00,141.62,141.75,141.62,141.67,9829.0,133.6976,133.8203,133.6976,133.7448,9829.0
2017-06-07 13:20:00,141.67,141.79,141.63,141.79,13341.0,133.7448,133.8581,133.707,133.8581,13341.0
2017-06-07 13:30:00,141.8,141.82,141.59,141.6,16727.0,133.8675,133.8864,133.6693,133.6787,16727.0
2017-06-07 13:40:00,141.59,141.63,141.54,141.59,18769.0,133.6693,133.707,133.6221,133.6693,18769.0
2017-06-07 13:50:00,141.59,141.63,141.56,141.59,30593.0,133.6693,133.707,133.641,133.6693,30593.0
2017-06-07 14:00:00,141.58,141.72,141.58,141.72,32939.0,133.6598,133.792,133.6598,133.792,32939.0
2017-06-07 14:10:00,141.73,141.8,141.69,141.7,16594.0,133.8015,133.8675,133.7637,133.7731,16594.0
2017-06-07 14:20:00,141.7,141.77,141.65,141.72,11650.0,133.7731,133.8392,133.7259,133.792,11650.0
2017-06-07 14:30:00,141.74,141.81,141.68,141.8,13317.0,133.8109,133.877,133.7542,133.8675,13317.0
2017-06-07 14:40:00,141.81,141.9,141.74,141.84,15344.0,133.877,133.9619,133.8109,133.9053,15344.0
2017-06-07 14:50:00,141.81,141.93,141.81,141.85,16300.0,133.877,133.9903,133.877,133.9147,16300.0
2017-06-07 15:00:00,141.85,141.96,141.83,141.95,24250.0,133.9147,134.0186,133.8959,134.0091,24250.0
2017-06-07 15:10:00,141.96,141.97,141.88,141.94,17525.0,134.0186,134.028,133.9431,133.9997,17525.0
2017-06-07 15:20:00,141.95,142.0,141.86,141.86,19112.0,134.0091,134.0563,133.9242,133.9242,19112.0
2017-06-07 15:30:00,141.84,142.01,141.8,141.97,27316.0,133.9053,134.0658,133.8675,134.028,27316.0
2017-06-07 15:40:00,141.97,142.06,141.93,142.06,68853.0,134.028,134.113,133.9903,134.113,68853.0
2017-06-07 15:50:00,142.06,142.11,141.88,141.97,96744.0,134.113,134.1602,133.9431,134.028,96744.0
2017-06-08 09:30:00,142.23,142.44,141.61,141.79,26965.0,134.2735,134.4717,133.6882,133.8581,26965.0
2017-06-08 09:40:00,141.81,142.09,141.71,141.86,15588.0,133.877,134.1413,133.7826,133.9242,15588.0
2017-06-08 09:50:00,141.87,142.11,141.73,142.05,20246.0,133.9336,134.1602,133.8015,134.1036,20246.0
2017-06-08 10:00:00,142.07,142.22,142.0,142.09,16458.0,134.1224,134.264,134.0563,134.1413,16458.0
2017-06-08 10:10:00,142.16,142.29,142.02,142.27,31762.0,134.2074,134.3301,134.0752,134.3112,31762.0
2017-06-08 10:20:00,142.26,142.4,142.0,142.4,18143.0,134.3018,134.434,134.0563,134.434,18143.0
2017-06-08 10:30:00,142.41,142.64,142.33,142.61,20834.0,134.4434,134.6605,134.3679,134.6322,20834.0
2017-06-08 10:40:00,142.59,142.63,142.35,142.43,16261.0,134.6133,134.6511,134.3868,134.4623,16261.0
2017-06-08 10:50:00,142.45,142.69,142.45,142.61,22397.0,134.4812,134.7077,134.4812,134.6322,22397.0
2017-06-08 11:00:00,142.66,142.86,142.59,142.84,18189.0,134.6794,134.8682,134.6133,134.8494,18189.0
2017-06-08 11:10:00,142.87,142.98,142.8,142.87,26710.0,134.8777,134.9815,134.8116,134.8777,26710.0
2017-06-08 11:20:00,142.89,142.92,142.67,142.87,20749.0,134.8966,134.9249,134.6889,134.8777,20749.0
2017-06-08 11:30:00,142.88,142.98,142.73,142.92,31019.0,134.8871,134.9815,134.7455,134.9249,31019.0
2017-06-08 11:40:00,142.89,142.92,142.7,142.76,17143.0,134.8966,134.9249,134.7172,134.7738,17143.0
2017-06-08 11:50:00,142.79,142.91,142.79,142.85,13898.0,134.8022,134.9154,134.8022,134.8588,13898.0
2017-06-08 12:00:00,142.88,142.89,142.75,142.79,11102.0,134.8871,134.8966,134.7644,134.8022,11102.0
2017-06-08 12:10:00,142.79,142.79,142.69,142.78,9700.0,134.8022,134.8022,134.7077,134.7927,9700.0
2017-06-08 12:20:00,142.8,142.88,142.76,142.84,11914.0,134.8116,134.8871,134.7738,134.8494,11914.0
2017-06-08 12:30:00,142.82,142.99,142.82,142.87,14692.0,134.8305,134.991,134.8305,134.8777,14692.0
2017-06-08 12:40:00,142.9,142.93,142.79,142.79,10998.0,134.906,134.9343,134.8022,134.8022,10998.0
2017-06-08 12:50:00,142.79,142.82,142.71,142.75,9135.0,134.8022,134.8305,134.7266,134.7644,9135.0
2017-06-08 13:00:00,142.74,142.75,142.59,142.62,18161.0,134.755,134.7644,134.6133,134.6417,18161.0
2017-06-08 13:10:00,142.65,142.72,142.57,142.57,19601.0,134.67,134.7361,134.5945,134.5945,19601.0
2017-06-08 13:20:00,142.56,142.56,142.37,142.37,15241.0,134.585,134.585,134.4056,134.4056,15241.0
2017-06-08 13:30:00,142.35,142.49,142.34,142.48,12764.0,134.3868,134.5189,134.3773,134.5095,12764.0
2017-06-08 13:40:00,142.47,142.55,142.44,142.54,12658.0,134.5001,134.5756,134.4717,134.5661,12658.0
2017-06-08 13:50:00,142.53,142.64,142.52,142.55,12367.0,134.5567,134.6605,134.5473,134.5756,12367.0
2017-06-08 14:00:00,142.55,142.58,142.5,142.54,10682.0,134.5756,134.6039,134.5284,134.5661,10682.0
2017-06-08 14:10:00,142.53,142.55,142.26,142.27,18004.0,134.5567,134.5756,134.3018,134.3112,18004.0
2017-06-08 14:20:00,142.26,142.36,142.2,142.33,13598.0,134.3018,134.3962,134.2452,134.3679,13598.0
2017-06-08 14:30:00,142.32,142.43,142.28,142.4,19616.0,134.3584,134.4623,134.3207,134.434,19616.0
2017-06-08 14:40:00,142.4,142.45,142.24,142.27,14482.0,134.434,134.4812,134.2829,134.3112,14482.0
2017-06-08 14:50:00,142.29,142.34,142.16,142.16,13198.0,134.3301,134.3773,134.2074,134.2074,13198.0
2017-06-08 15:00:00,142.17,142.3,142.16,142.27,17103.0,134.2168,134.3396,134.2074,134.3112,17103.0
2017-06-08 15:10:00,142.29,142.34,142.26,142.33,16119.0,134.3301,134.3773,134.3018,134.3679,16119.0
2017-06-08 15:20:00,142.34,142.39,142.32,142.37,18894.0,134.3773,134.4245,134.3584,134.4056,18894.0
2017-06-08 15:30:00,142.36,142.55,142.34,142.52,38544.0,134.3962,134.5756,134.3773,134.5473,38544.0
2017-06-08 15:40:00,142.52,142.55,142.43,142.51,47773.0,134.5473,134.5756,134.4623,134.5378,47773.0
2017-06-08 15:50:00,142.53,142.72,142.52,142.71,88439.0,134.5567,134.7361,134.5473,134.7266,88439.0
2017-06-09 09:30:00,143.0,143.5,142.71,142.75,33725.0,135.0004,135.4724,134.7266,134.7644,33725.0
2017-06-09 09:40:00,142.79,143.35,142.77,143.3,18808.0,134.8022,135.3308,134.7833,135.2836,18808.0
2017-06-09 09:50:00,143.26,143.29,142.9,143.01,15575.0,135.2459,135.2742,134.906,135.0098,15575.0
2017-06-09 10:00:00,143.01,143.48,142.93,143.48,21310.0,135.0098,135.4536,134.9343,135.4536,21310.0
2017-06-09 10:10:00,143.42,143.51,143.33,143.45,20032.0,135.3969,135.4819,135.3119,135.4252,20032.0
2017-06-09 10:20:00,143.43,143.67,143.22,143.67,27120.0,135.4064,135.6329,135.2081,135.6329,27120.0
2017-06-09 10:30:00,143.67,143.71,143.52,143.66,29873.0,135.6329,135.6707,135.4913,135.6235,29873.0
2017-06-09 10:40:00,143.65,143.81,143.61,143.73,21986.0,135.614,135.7651,135.5763,135.6896,21986.0
2017-06-09 10:50:00,143.7,143.77,143.62,143.7,20907.0,135.6612,135.7273,135.5857,135.6612,20907.0
2017-06-09 11:00:00,143.69,143.72,143.6,143.61,30881.0,135.6518,135.6801,135.5668,135.5763,30881.0
2017-06-09 11:10:00,143.62,143.71,143.47,143.53,29283.0,135.5857,135.6707,135.4441,135.5008,29283.0
2017-06-09 11:20:00,143.48,143.54,143.06,143.09,21277.0,135.4536,135.5102,135.057,135.0854,21277.0
2017-06-09 11:30:00,143.11,143.14,142.88,142.89,22434.0,135.1043,135.1326,134.8871,134.8966,22434.0
2017-06-09 11:40:00,142.92,142.97,142.85,142.9,19449.0,134.9249,134.9721,134.8588,134.906,19449.0
2017-06-09 11:50:00,142.9,143.03,142.84,142.86,15225.0,134.906,135.0287,134.8494,134.8682,15225.0
2017-06-09 12:00:00,142.84,142.86,142.74,142.84,13568.0,134.8494,134.8682,134.755,134.8494,13568.0
2017-06-09 12:10:00,142.85,142.85,142.46,142.47,20283.0,134.8588,134.8588,134.4906,134.5001,20283.0
2017-06-09 12:20:00,142.47,142.58,142.03,142.04,19462.0,134.5001,134.6039,134.0847,134.0941,19462.0
2017-06-09 12:30:00,142.03,142.08,141.48,141.49,38493.0,134.0847,134.1319,133.5654,133.5749,38493.0
2017-06-09 12:40:00,141.5,141.9,141.5,141.68,19214.0,133.5843,133.9619,133.5843,133.7542,19214.0
2017-06-09 12:50:00,141.68,141.97,141.68,141.76,13076.0,133.7542,134.028,133.7542,133.8298,13076.0
2017-06-09 13:00:00,141.78,141.87,141.49,141.56,15852.0,133.8487,133.9336,133.5749,133.641,15852.0
2017-06-09 13:10:00,141.58,141.58,141.11,141.27,18292.0,133.6598,133.6598,133.2161,133.3672,18292.0
2017-06-09 13:20:00,141.25,141.53,141.25,141.42,15207.0,133.3483,133.6126,133.3483,133.5088,15207.0
2017-06-09 13:30:00,141.41,141.44,140.79,140.89,24048.0,133.4994,133.5277,132.914,133.0084,24048.0
2017-06-09 13:40:00,140.99,141.18,140.85,140.86,17655.0,133.1028,133.2822,132.9707,132.9801,17655.0
2017-06-09 13:50:00,140.93,141.1,140.56,140.64,20814.0,133.0462,133.2067,132.6969,132.7724,20814.0
2017-06-09 14:00:00,140.63,140.93,140.62,140.67,25586.0,132.763,133.0462,132.7535,132.8007,25586.0
2017-06-09 14:10:00,140.67,140.76,140.31,140.55,27498.0,132.8007,132.8857,132.4609,132.6875,27498.0
2017-06-09 14:20:00,140.55,140.72,140.46,140.51,28244.0,132.6875,132.848,132.6025,132.6497,28244.0
2017-06-09 14:30:00,140.47,140.52,139.83,140.23,45143.0,132.6119,132.6591,132.0077,132.3854,45143.0
2017-06-09 14:40:00,140.21,140.21,139.14,139.23,54861.0,132.3665,132.3665,131.3563,131.4413,54861.0
2017-06-09 14:50:00,139.14,139.95,139.1,139.8,35408.0,131.3563,132.121,131.3186,131.9794,35408.0
2017-06-09 15:00:00,139.8,140.29,139.75,140.29,46307.0,131.9794,132.442,131.9322,132.442,46307.0
2017-06-09 15:10:00,140.31,140.66,140.29,140.61,66434.0,132.4609,132.7913,132.442,132.7441,66434.0
2017-06-09 15:20:00,140.6,140.71,140.35,140.68,51941.0,132.7347,132.8385,132.4987,132.8102,51941.0
2017-06-09 15:30:00,140.68,140.68,140.39,140.43,72644.0,132.8102,132.8102,132.5364,132.5742,72644.0
2017-06-09 15:40:00,140.43,140.44,139.93,140.03,66235.0,132.5742,132.5836,132.1021,132.1966,66235.0
2017-06-09 15:50:00,139.91,140.25,139.89,140.21,206508.0,132.0833,132.4042,132.0644,132.3665,206508.0
2017-06-12 09:30:00,138.96,139.92,138.32,138.32,67021.0,131.1864,132.0927,130.5822,130.5822,67021.0
2017-06-12 09:40:00,138.31,139.1,138.3,138.32,50089.0,130.5728,131.3186,130.5633,130.5822,50089.0
2017-06-12 09:50:00,138.37,138.55,138.11,138.43,59186.0,130.6294,130.7993,130.384,130.6861,59186.0
2017-06-12 10:00:00,138.37,138.78,138.04,138.22,35512.0,130.6294,131.0165,130.3179,130.4878,35512.0
2017-06-12 10:10:00,138.22,138.54,138.01,138.4,72371.0,130.4878,130.7899,130.2896,130.6577,72371.0
2017-06-12 10:20:00,138.38,138.64,138.27,138.39,20570.0,130.6389,130.8843,130.535,130.6483,20570.0
2017-06-12 10:30:00,138.38,138.92,138.31,138.71,51657.0,130.6389,131.1486,130.5728,130.9504,51657.0
2017-06-12 10:40:00,138.71,139.12,138.68,138.81,32853.0,130.9504,131.3375,130.9221,131.0448,32853.0
2017-06-12 10:50:00,138.81,139.06,138.68,139.03,45666.0,131.0448,131.2808,130.9221,131.2525,45666.0
2017-06-12 11:00:00,139.03,139.13,138.88,139.05,97096.0,131.2525,131.3469,131.1109,131.2714,97096.0
2017-06-12 11:10:00,139.03,140.05,138.98,139.65,106695.0,131.2525,132.2154,131.2053,131.8378,106695.0
2017-06-12 11:20:00,139.65,140.05,139.55,139.76,30493.0,131.8378,132.2154,131.7434,131.9417,30493.0
2017-06-12 11:30:00,139.84,140.1,139.7,139.75,111173.0,132.0172,132.2626,131.885,131.9322,111173.0
2017-06-12 11:40:00,139.75,139.95,139.58,139.79,16607.0,131.9322,132.121,131.7717,131.97,16607.0
2017-06-12 11:50:00,139.73,140.02,139.7,139.93,25183.0,131.9133,132.1871,131.885,132.1021,25183.0
2017-06-12 12:00:00,139.94,139.98,139.75,139.88,21455.0,132.1116,132.1493,131.9322,132.0549,21455.0
2017-06-12 12:10:00,139.91,140.09,139.87,140.08,15576.0,132.0833,132.2532,132.0455,132.2438,15576.0
2017-06-12 12:20:00,140.08,140.14,139.57,139.66,18597.0,132.2438,132.3004,131.7623,131.8472,18597.0
2017-06-12 12:30:00,139.67,139.84,139.62,139.82,17763.0,131.8567,132.0172,131.8095,131.9983,17763.0
2017-06-12 12:40:00,139.8,139.8,139.57,139.69,11789.0,131.9794,131.9794,131.7623,131.8756,11789.0
2017-06-12 12:50:00,139.68,139.78,139.38,139.42,17564.0,131.8661,131.9605,131.5829,131.6207,17564.0
2017-06-12 13:00:00,139.39,139.45,139.27,139.35,21876.0,131.5924,131.649,131.4791,131.5546,21876.0
2017-06-12 13:10:00,139.37,139.59,139.37,139.51,14057.0,131.5735,131.7812,131.5735,131.7056,14057.0
2017-06-12 13:20:00,139.6,139.6,139.45,139.57,20951.0,131.7906,131.7906,131.649,131.7623,20951.0
2017-06-12 13:30:00,139.56,139.62,139.41,139.46,11940.0,131.7528,131.8095,131.6112,131.6584,11940.0
2017-06-12 13:40:00,139.46,139.59,139.36,139.5,12552.0,131.6584,131.7812,131.564,131.6962,12552.0
2017-06-12 13:50:00,139.47,139.51,139.38,139.43,14958.0,131.6679,131.7056,131.5829,131.6301,14958.0
2017-06-12 14:00:00,139.39,139.5,139.37,139.4,13550.0,131.5924,131.6962,131.5735,131.6018,13550.0
2017-06-12 14:10:00,139.39,139.61,139.36,139.59,13456.0,131.5924,131.8,131.564,131.7812,13456.0
2017-06-12 14:20:00,139.59,139.67,139.5,139.63,18664.0,131.7812,131.8567,131.6962,131.8189,18664.0
2017-06-12 14:30:00,139.6,139.93,139.55,139.77,22698.0,131.7906,132.1021,131.7434,131.9511,22698.0
2017-06-12 14:40:00,139.77,139.92,139.69,139.73,21634.0,131.9511,132.0927,131.8756,131.9133,21634.0
2017-06-12 14:50:00,139.77,139.78,139.61,139.69,13149.0,131.9511,131.9605,131.8,131.8756,13149.0
2017-06-12 15:00:00,139.64,139.78,139.5,139.7,19622.0,131.8284,131.9605,131.6962,131.885,19622.0
2017-06-12 15:10:00,139.7,139.74,139.54,139.57,19544.0,131.885,131.9228,131.734,131.7623,19544.0
2017-06-12 15:20:00,139.6,139.69,139.41,139.46,21994.0,131.7906,131.8756,131.6112,131.6584,21994.0
2017-06-12 15:30:00,139.47,139.67,139.4,139.54,41316.0,131.6679,131.8567,131.6018,131.734,41316.0
2017-06-12 15:40:00,139.53,139.59,139.43,139.43,38892.0,131.7245,131.7812,131.6301,131.6301,38892.0
2017-06-12 15:50:00,139.45,139.77,139.45,139.75,81634.0,131.649,131.9511,131.649,131.9322,81634.0
2017-06-13 09:30:00,139.8,140.71,139.75,140.27,36661.0,131.9794,132.8385,131.9322,132.4231,36661.0
2017-06-13 09:40:00,140.35,140.47,140.2,140.38,17357.0,132.4987,132.6119,132.357,132.527,17357.0
2017-06-13 09:50:00,140.35,140.35,139.84,139.99,22750.0,132.4987,132.4987,132.0172,132.1588,22750.0
2017-06-13 10:00:00,140.03,140.17,139.94,139.94,12512.0,132.1966,132.3287,132.1116,132.1116,12512.0
2017-06-13 10:10:00,140.01,140.16,139.89,140.01,18089.0,132.1777,132.3193,132.0644,132.1777,18089.0
2017-06-13 10:20:00,139.97,140.08,139.87,140.01,22325.0,132.1399,132.2438,132.0455,132.1777,22325.0
2017-06-13 10:30:00,140.06,140.41,140.06,140.2,26725.0,132.2249,132.5553,132.2249,132.357,26725.0
2017-06-13 10:40:00,140.26,140.27,139.61,139.9,16727.0,132.4137,132.4231,131.8,132.0738,16727.0
2017-06-13 10:50:00,139.88,139.92,139.45,139.51,22571.0,132.0549,132.0927,131.649,131.7056,22571.0
2017-06-13 11:00:00,139.51,140.0,139.41,139.86,85833.0,131.7056,132.1682,131.6112,132.0361,85833.0
2017-06-13 11:10:00,139.82,140.18,139.72,140.07,20688.0,131.9983,132.3382,131.9039,132.2343,20688.0
2017-06-13 11:20:00,140.12,140.22,139.98,140.02,23338.0,132.2815,132.3759,132.1493,132.1871,23338.0
2017-06-13 11:30:00,139.98,140.09,139.68,139.78,13225.0,132.1493,132.2532,131.8661,131.9605,13225.0
2017-06-13 11:40:00,139.79,140.17,139.78,140.0,17757.0,131.97,132.3287,131.9605,132.1682,17757.0
2017-06-13 11:50:00,139.99,140.24,139.95,140.13,24467.0,132.1588,132.3948,132.121,132.291,24467.0
2017-06-13 12:00:00,140.09,140.23,139.94,139.96,28322.0,132.2532,132.3854,132.1116,132.1305,28322.0
2017-06-13 12:10:00,140.01,140.12,140.01,140.1,10308.0,132.1777,132.2815,132.1777,132.2626,10308.0
2017-06-13 12:20:00,140.11,140.12,139.94,140.05,14435.0,132.2721,132.2815,132.1116,132.2154,14435.0
2017-06-13 12:30:00,140.03,140.11,139.94,140.03,18640.0,132.1966,132.2721,132.1116,132.1966,18640.0
2017-06-13 12:40:00,140.11,140.16,140.05,140.09,29139.0,132.2721,132.3193,132.2154,132.2532,29139.0
2017-06-13 12:50:00,140.11,140.12,140.03,140.09,21247.0,132.2721,132.2815,132.1966,132.2532,21247.0
2017-06-13 13:00:00,140.09,140.11,139.9,139.94,39752.0,132.2532,132.2721,132.0738,132.1116,39752.0
2017-06-13 13:10:00,139.96,140.07,139.96,140.0,33517.0,132.1305,132.2343,132.1305,132.1682,33517.0
2017-06-13 13:20:00,139.99,140.03,139.95,140.0,25176.0,132.1588,132.1966,132.121,132.1682,25176.0
2017-06-13 13:30:00,140.01,140.05,139.93,140.02,30390.0,132.1777,132.2154,132.1021,132.1871,30390.0
2017-06-13 13:40:00,140.02,140.02,139.77,139.86,21129.0,132.1871,132.1871,131.9511,132.0361,21129.0
2017-06-13 13:50:00,139.88,140.05,139.82,139.96,27594.0,132.0549,132.2154,131.9983,132.1305,27594.0
2017-06-13 14:00:00,139.94,140.02,139.92,139.97,24475.0,132.1116,132.1871,132.0927,132.1399,24475.0
2017-06-13 14:10:00,139.98,140.04,139.71,139.96,37330.0,132.1493,132.206,131.8945,132.1305,37330.0
2017-06-13 14:20:00,139.97,140.04,139.89,139.97,12859.0,132.1399,132.206,132.0644,132.1399,12859.0
2017-06-13 14:30:00,139.97,140.08,139.87,140.05,20201.0,132.1399,132.2438,132.0455,132.2154,20201.0
2017-06-13 14:40:00,140.05,140.12,139.97,140.08,25144.0,132.2154,132.2815,132.1399,132.2438,25144.0
2017-06-13 14:50:00,140.09,140.16,140.07,140.15,21962.0,132.2532,132.3193,132.2343,132.3098,21962.0
2017-06-13 15:00:00,140.14,140.23,140.11,140.14,20824.0,132.3004,132.3854,132.2721,132.3004,20824.0
2017-06-13 15:10:00,140.14,140.15,140.06,140.07,23506.0,132.3004,132.3098,132.2249,132.2343,23506.0
2017-06-13 15:20:00,140.1,140.24,140.05,140.23,48875.0,132.2626,132.3948,132.2154,132.3854,48875.0
2017-06-13 15:30:00,140.22,140.35,140.13,140.26,37996.0,132.3759,132.4987,132.291,132.4137,37996.0
2017-06-13 15:40:00,140.26,140.27,140.11,140.12,46702.0,132.4137,132.4231,132.2721,132.2815,46702.0
2017-06-13 15:50:00,140.13,140.15,139.87,139.88,138718.0,132.291,132.3098,132.0455,132.0549,138718.0
2017-06-14 09:30:00,140.5,140.77,139.96,140.31,35603.0,132.6403,132.8952,132.1305,132.4609,35603.0
2017-06-14 09:40:00,140.41,140.69,140.24,140.58,11371.0,132.5553,132.8196,132.3948,132.7158,11371.0
2017-06-14 09:50:00,140.58,140.61,140.35,140.53,11500.0,132.7158,132.7441,132.4987,132.6686,11500.0
2017-06-14 10:00:00,140.53,140.55,140.25,140.26,20393.0,132.6686,132.6875,132.4042,132.4137,20393.0
2017-06-14 10:10:00,140.33,140.36,140.05,140.31,10806.0,132.4798,132.5081,132.2154,132.4609,10806.0
2017-06-14 10:20:00,140.28,140.62,140.24,140.38,13789.0,132.4326,132.7535,132.3948,132.527,13789.0
2017-06-14 10:30:00,140.39,140.59,140.31,140.51,13640.0,132.5364,132.7252,132.4609,132.6497,13640.0
2017-06-14 10:40:00,140.53,140.71,140.5,140.52,57615.0,132.6686,132.8385,132.6403,132.6591,57615.0
2017-06-14 10:50:00,140.56,140.7,140.35,140.56,29199.0,132.6969,132.8291,132.4987,132.6969,29199.0
2017-06-14 11:00:00,140.56,140.59,140.41,140.52,25389.0,132.6969,132.7252,132.5553,132.6591,25389.0
2017-06-14 11:10:00,140.52,140.82,140.52,140.76,7743.0,132.6591,132.9424,132.6591,132.8857,7743.0
2017-06-14 11:20:00,140.82,140.91,140.72,140.82,15315.0,132.9424,133.0273,132.848,132.9424,15315.0
2017-06-14 11:30:00,140.82,140.88,140.76,140.79,12507.0,132.9424,132.999,132.8857,132.914,12507.0
2017-06-14 11:40:00,140.81,140.99,140.75,140.99,10837.0,132.9329,133.1028,132.8763,133.1028,10837.0
2017-06-14 11:50:00,140.98,141.03,140.85,141.02,8400.0,133.0934,133.1406,132.9707,133.1312,8400.0
2017-06-14 12:00:00,141.0,141.03,140.72,140.76,18670.0,133.1123,133.1406,132.848,132.8857,18670.0
2017-06-14 12:10:00,140.76,140.83,140.49,140.5,5300.0,132.8857,132.9518,132.6308,132.6403,5300.0
2017-06-14 12:20:00,140.53,140.7,140.51,140.63,9220.0,132.6686,132.8291,132.6497,132.763,9220.0
2017-06-14 12:30:00,140.66,140.85,140.65,140.78,5200.0,132.7913,132.9707,132.7819,132.9046,5200.0
2017-06-14 12:40:00,140.82,140.99,140.76,140.82,7612.0,132.9424,133.1028,132.8857,132.9424,7612.0
2017-06-14 12:50:00,140.87,140.94,140.81,140.81,11536.0,132.9896,133.0556,132.9329,132.9329,11536.0
2017-06-14 13:00:00,140.83,140.93,140.81,140.85,5240.0,132.9518,133.0462,132.9329,132.9707,5240.0
2017-06-14 13:10:00,140.86,140.95,140.83,140.91,7584.0,132.9801,133.0651,132.9518,133.0273,7584.0
2017-06-14 13:20:00,140.86,140.92,140.79,140.86,5000.0,132.9801,133.0368,132.914,132.9801,5000.0
2017-06-14 13:30:00,140.82,140.85,140.74,140.8,7400.0,132.9424,132.9707,132.8668,132.9235,7400.0
2017-06-14 13:40:00,140.8,140.86,140.68,140.73,4900.0,132.9235,132.9801,132.8102,132.8574,4900.0
2017-06-14 13:50:00,140.72,140.73,140.56,140.67,6581.0,132.848,132.8574,132.6969,132.8007,6581.0
2017-06-14 14:00:00,140.72,140.92,140.54,140.83,7909.0,132.848,133.0368,132.678,132.9518,7909.0
2017-06-14 14:10:00,140.87,140.92,140.47,140.66,9000.0,132.9896,133.0368,132.6119,132.7913,9000.0
2017-06-14 14:20:00,140.68,140.75,140.62,140.73,6500.0,132.8102,132.8763,132.7535,132.8574,6500.0
2017-06-14 14:30:00,140.68,140.68,140.02,140.23,11855.0,132.8102,132.8102,132.1871,132.3854,11855.0
2017-06-14 14:40:00,140.18,140.27,139.34,139.46,19624.0,132.3382,132.4231,131.5452,131.6584,19624.0
2017-06-14 14:50:00,139.46,139.91,139.44,139.65,12566.0,131.6584,132.0833,131.6396,131.8378,12566.0
2017-06-14 15:00:00,139.71,139.77,139.42,139.45,15783.0,131.8945,131.9511,131.6207,131.649,15783.0
2017-06-14 15:10:00,139.39,139.4,138.86,139.29,24012.0,131.5924,131.6018,131.092,131.4979,24012.0
2017-06-14 15:20:00,139.22,139.63,139.1,139.53,14794.0,131.4319,131.8189,131.3186,131.7245,14794.0
2017-06-14 15:30:00,139.57,139.79,139.34,139.79,25375.0,131.7623,131.97,131.5452,131.97,25375.0
2017-06-14 15:40:00,139.77,139.9,139.69,139.9,22326.0,131.9511,132.0738,131.8756,132.0738,22326.0
2017-06-14 15:50:00,139.95,140.23,139.89,140.2,66608.0,132.121,132.3854,132.0644,132.357,66608.0
2017-06-15 09:30:00,138.96,138.97,138.13,138.67,25592.0,131.1864,131.1958,130.4028,130.9126,25592.0
2017-06-15 09:40:00,138.88,138.99,138.46,138.7,16506.0,131.1109,131.2147,130.7144,130.941,16506.0
2017-06-15 09:50:00,138.78,139.26,138.78,139.26,27700.0,131.0165,131.4696,131.0165,131.4696,27700.0
2017-06-15 10:00:00,139.22,139.47,139.11,139.22,12692.0,131.4319,131.6679,131.328,131.4319,12692.0
2017-06-15 10:10:00,139.2,139.26,139.02,139.13,17998.0,131.413,131.4696,131.2431,131.3469,17998.0
2017-06-15 10:20:00,139.1,139.14,138.78,139.14,44797.0,131.3186,131.3563,131.0165,131.3563,44797.0
2017-06-15 10:30:00,139.16,139.82,139.08,139.72,55296.0,131.3752,131.9983,131.2997,131.9039,55296.0
2017-06-15 10:40:00,139.72,140.09,139.63,139.98,131493.0,131.9039,132.2532,131.8189,132.1493,131493.0
2017-06-15 10:50:00,139.98,140.0,139.75,139.81,14154.0,132.1493,132.1682,131.9322,131.9889,14154.0
2017-06-15 11:00:00,139.83,139.97,139.69,139.91,11564.0,132.0077,132.1399,131.8756,132.0833,11564.0
2017-06-15 11:10:00,139.9,140.09,139.9,140.07,25467.0,132.0738,132.2532,132.0738,132.2343,25467.0
2017-06-15 11:20:00,140.08,140.13,139.84,140.01,16197.0,132.2438,132.291,132.0172,132.1777,16197.0
2017-06-15 11:30:00,139.97,140.06,139.88,139.91,17628.0,132.1399,132.2249,132.0549,132.0833,17628.0
2017-06-15 11:40:00,139.91,139.96,139.8,139.85,13633.0,132.0833,132.1305,131.9794,132.0266,13633.0
2017-06-15 11:50:00,139.85,139.91,139.71,139.71,10656.0,132.0266,132.0833,131.8945,131.8945,10656.0
2017-06-15 12:00:00,139.73,139.89,139.68,139.89,10585.0,131.9133,132.0644,131.8661,132.0644,10585.0
2017-06-15 12:10:00,139.91,140.12,139.89,140.07,14700.0,132.0833,132.2815,132.0644,132.2343,14700.0
2017-06-15 12:20:00,140.08,140.12,139.9,139.91,15003.0,132.2438,132.2815,132.0738,132.0833,15003.0
2017-06-15 12:30:00,139.9,140.08,139.89,140.06,10024.0,132.0738,132.2438,132.0644,132.2249,10024.0
2017-06-15 12:40:00,140.05,140.19,139.97,140.04,15274.0,132.2154,132.3476,132.1399,132.206,15274.0
2017-06-15 12:50:00,140.05,140.16,140.0,140.11,21968.0,132.2154,132.3193,132.1682,132.2721,21968.0
2017-06-15 13:00:00,140.1,140.16,139.99,140.04,11600.0,132.2626,132.3193,132.1588,132.206,11600.0
2017-06-15 13:10:00,140.06,140.17,140.0,140.05,13700.0,132.2249,132.3287,132.1682,132.2154,13700.0
2017-06-15 13:20:00,140.08,140.16,140.06,140.08,6652.0,132.2438,132.3193,132.2249,132.2438,6652.0
2017-06-15 13:30:00,140.07,140.18,139.96,140.17,10812.0,132.2343,132.3382,132.1305,132.3287,10812.0
2017-06-15 13:40:00,140.17,140.23,139.98,140.01,17058.0,132.3287,132.3854,132.1493,132.1777,17058.0
2017-06-15 13:50:00,140.04,140.06,139.94,140.03,11843.0,132.206,132.2249,132.1116,132.1966,11843.0
2017-06-15 14:00:00,140.02,140.07,139.95,140.03,14687.0,132.1871,132.2343,132.121,132.1966,14687.0
2017-06-15 14:10:00,140.04,140.18,139.95,140.18,16973.0,132.206,132.3382,132.121,132.3382,16973.0
2017-06-15 14:20:00,140.19,140.33,140.17,140.31,28435.0,132.3476,132.4798,132.3287,132.4609,28435.0
2017-06-15 14:30:00,140.31,140.41,140.25,140.26,23499.0,132.4609,132.5553,132.4042,132.4137,23499.0
2017-06-15 14:40:00,140.29,140.48,140.28,140.46,26261.0,132.442,132.6214,132.4326,132.6025,26261.0
2017-06-15 14:50:00,140.44,140.45,140.27,140.33,25643.0,132.5836,132.5931,132.4231,132.4798,25643.0
2017-06-15 15:00:00,140.34,140.39,140.29,140.37,29911.0,132.4892,132.5364,132.442,132.5175,29911.0
2017-06-15 15:10:00,140.37,140.37,140.21,140.26,19377.0,132.5175,132.5175,132.3665,132.4137,19377.0
2017-06-15 15:20:00,140.24,140.36,140.24,140.29,17989.0,132.3948,132.5081,132.3948,132.442,17989.0
2017-06-15 15:30:00,140.3,140.3,140.06,140.06,27446.0,132.4514,132.4514,132.2249,132.2249,27446.0
2017-06-15 15:40:00,140.07,140.18,140.02,140.07,106479.0,132.2343,132.3382,132.1871,132.2343,106479.0
2017-06-15 15:50:00,140.05,140.05,139.85,140.01,91066.0,132.2154,132.2154,132.0266,132.1777,91066.0
2017-06-16 09:30:00,138.65,139.88,138.65,139.78,390789.0,130.8938,132.0549,130.8938,131.9605,390789.0
2017-06-16 09:40:00,139.98,140.31,139.82,140.16,16171.0,132.1493,132.4609,131.9983,132.3193,16171.0
2017-06-16 09:50:00,140.15,140.46,139.93,140.25,16947.0,132.3098,132.6025,132.1021,132.4042,16947.0
2017-06-16 10:00:00,140.15,140.2,139.86,140.18,11476.0,132.3098,132.357,132.0361,132.3382,11476.0
2017-06-16 10:10:00,140.18,140.18,139.41,139.46,10263.0,132.3382,132.3382,131.6112,131.6584,10263.0
2017-06-16 10:20:00,139.57,139.85,139.5,139.68,8288.0,131.7623,132.0266,131.6962,131.8661,8288.0
2017-06-16 10:30:00,139.74,139.82,139.61,139.71,8564.0,131.9228,131.9983,131.8,131.8945,8564.0
2017-06-16 10:40:00,139.69,139.87,139.5,139.53,13727.0,131.8756,132.0455,131.6962,131.7245,13727.0
2017-06-16 10:50:00,139.6,139.71,139.41,139.6,14230.0,131.7906,131.8945,131.6112,131.7906,14230.0
2017-06-16 11:00:00,139.65,139.76,139.61,139.74,18823.0,131.8378,131.9417,131.8,131.9228,18823.0
2017-06-16 11:10:00,139.73,139.75,139.59,139.67,25248.0,131.9133,131.9322,131.7812,131.8567,25248.0
2017-06-16 11:20:00,139.66,139.73,139.55,139.69,20100.0,131.8472,131.9133,131.7434,131.8756,20100.0
2017-06-16 11:30:00,139.74,139.83,139.66,139.75,87602.0,131.9228,132.0077,131.8472,131.9322,87602.0
2017-06-16 11:40:00,139.8,139.82,139.69,139.74,35888.0,131.9794,131.9983,131.8756,131.9228,35888.0
2017-06-16 11:50:00,139.74,139.93,139.72,139.9,26759.0,131.9228,132.1021,131.9039,132.0738,26759.0
2017-06-16 12:00:00,139.93,139.99,139.82,139.96,29978.0,132.1021,132.1588,131.9983,132.1305,29978.0
2017-06-16 12:10:00,140.01,140.01,139.76,139.79,14035.0,132.1777,132.1777,131.9417,131.97,14035.0
2017-06-16 12:20:00,139.85,139.94,139.81,139.94,7080.0,132.0266,132.1116,131.9889,132.1116,7080.0
2017-06-16 12:30:00,139.98,139.99,139.85,139.94,10594.0,132.1493,132.1588,132.0266,132.1116,10594.0
2017-06-16 12:40:00,139.89,139.99,139.89,139.9,9774.0,132.0644,132.1588,132.0644,132.0738,9774.0
2017-06-16 12:50:00,139.91,139.99,139.74,139.77,15273.0,132.0833,132.1588,131.9228,131.9511,15273.0
2017-06-16 13:00:00,139.79,139.94,139.78,139.87,15103.0,131.97,132.1116,131.9605,132.0455,15103.0
2017-06-16 13:10:00,139.85,139.85,139.68,139.74,4200.0,132.0266,132.0266,131.8661,131.9228,4200.0
2017-06-16 13:20:00,139.77,139.9,139.71,139.85,7891.0,131.9511,132.0738,131.8945,132.0266,7891.0
2017-06-16 13:30:00,139.87,139.92,139.71,139.88,7900.0,132.0455,132.0927,131.8945,132.0549,7900.0
2017-06-16 13:40:00,139.93,139.99,139.9,139.91,20340.0,132.1021,132.1588,132.0738,132.0833,20340.0
2017-06-16 13:50:00,139.93,140.08,139.92,140.03,29218.0,132.1021,132.2438,132.0927,132.1966,29218.0
2017-06-16 14:00:00,140.04,140.06,139.9,139.96,16295.0,132.206,132.2249,132.0738,132.1305,16295.0
2017-06-16 14:10:00,139.94,139.94,139.81,139.88,11788.0,132.1116,132.1116,131.9889,132.0549,11788.0
2017-06-16 14:20:00,139.91,140.03,139.91,139.97,14371.0,132.0833,132.1966,132.0833,132.1399,14371.0
2017-06-16 14:30:00,139.95,139.98,139.8,139.91,17936.0,132.121,132.1493,131.9794,132.0833,17936.0
2017-06-16 14:40:00,139.88,140.0,139.88,139.92,13471.0,132.0549,132.1682,132.0549,132.0927,13471.0
2017-06-16 14:50:00,139.93,140.01,139.88,139.95,18146.0,132.1021,132.1777,132.0549,132.121,18146.0
2017-06-16 15:00:00,139.95,139.98,139.9,139.91,15188.0,132.121,132.1493,132.0738,132.0833,15188.0
2017-06-16 15:10:00,139.92,139.92,139.82,139.89,16266.0,132.0927,132.0927,131.9983,132.0644,16266.0
2017-06-16 15:20:00,139.89,139.93,139.72,139.74,10823.0,132.0644,132.1021,131.9039,131.9228,10823.0
2017-06-16 15:30:00,139.74,139.77,139.59,139.77,22892.0,131.9228,131.9511,131.7812,131.9511,22892.0
2017-06-16 15:40:00,139.8,139.82,139.67,139.72,25667.0,131.9794,131.9983,131.8567,131.9039,25667.0
2017-06-16 15:50:00,139.73,139.74,139.43,139.49,159732.0,131.9133,131.9228,131.6301,131.6868,159732.0
2017-06-19 09:30:00,140.46,140.57,139.75,140.3,47754.0,132.6025,132.7063,131.9322,132.4514,47754.0
2017-06-19 09:40:00,140.3,140.52,140.16,140.46,53976.0,132.4514,132.6591,132.3193,132.6025,53976.0
2017-06-19 09:50:00,140.47,140.7,140.22,140.59,60219.0,132.6119,132.8291,132.3759,132.7252,60219.0
2017-06-19 10:00:00,140.63,140.91,140.61,140.74,32447.0,132.763,133.0273,132.7441,132.8668,32447.0
2017-06-19 10:10:00,140.81,140.83,140.41,140.54,14494.0,132.9329,132.9518,132.5553,132.678,14494.0
2017-06-19 10:20:00,140.59,140.69,140.48,140.49,17897.0,132.7252,132.8196,132.6214,132.6308,17897.0
2017-06-19 10:30:00,140.53,140.57,140.29,140.46,19183.0,132.6686,132.7063,132.442,132.6025,19183.0
2017-06-19 10:40:00,140.53,140.64,140.44,140.64,16776.0,132.6686,132.7724,132.5836,132.7724,16776.0
2017-06-19 10:50:00,140.64,140.67,140.41,140.53,20629.0,132.7724,132.8007,132.5553,132.6686,20629.0
2017-06-19 11:00:00,140.51,140.57,140.39,140.51,21533.0,132.6497,132.7063,132.5364,132.6497,21533.0
2017-06-19 11:10:00,140.53,140.65,140.44,140.44,17600.0,132.6686,132.7819,132.5836,132.5836,17600.0
2017-06-19 11:20:00,140.46,140.54,140.41,140.54,14000.0,132.6025,132.678,132.5553,132.678,14000.0
2017-06-19 11:30:00,140.56,140.78,140.54,140.76,17177.0,132.6969,132.9046,132.678,132.8857,17177.0
2017-06-19 11:40:00,140.76,140.77,140.56,140.6,24544.0,132.8857,132.8952,132.6969,132.7347,24544.0
2017-06-19 11:50:00,140.68,140.74,140.57,140.65,16430.0,132.8102,132.8668,132.7063,132.7819,16430.0
2017-06-19 12:00:00,140.66,140.78,140.66,140.68,29524.0,132.7913,132.9046,132.7913,132.8102,29524.0
2017-06-19 12:10:00,140.72,140.84,140.65,140.67,20599.0,132.848,132.9612,132.7819,132.8007,20599.0
2017-06-19 12:20:00,140.72,140.79,140.66,140.7,17486.0,132.848,132.914,132.7913,132.8291,17486.0
2017-06-19 12:30:00,140.75,140.79,140.64,140.79,11692.0,132.8763,132.914,132.7724,132.914,11692.0
2017-06-19 12:40:00,140.79,140.86,140.71,140.72,14200.0,132.914,132.9801,132.8385,132.848,14200.0
2017-06-19 12:50:00,140.73,140.85,140.72,140.79,12293.0,132.8574,132.9707,132.848,132.914,12293.0
2017-06-19 13:00:00,140.82,140.9,140.8,140.87,12503.0,132.9424,133.0179,132.9235,132.9896,12503.0
2017-06-19 13:10:00,140.86,140.89,140.79,140.81,9300.0,132.9801,133.0084,132.914,132.9329,9300.0
2017-06-19 13:20:00,140.83,140.89,140.81,140.86,72158.0,132.9518,133.0084,132.9329,132.9801,72158.0
2017-06-19 13:30:00,140.89,141.1,140.86,140.94,26236.0,133.0084,133.2067,132.9801,133.0556,26236.0
2017-06-19 13:40:00,140.96,141.05,140.94,141.03,19582.0,133.0745,133.1595,133.0556,133.1406,19582.0
2017-06-19 13:50:00,141.03,141.06,140.85,140.88,26096.0,133.1406,133.1689,132.9707,132.999,26096.0
2017-06-19 14:00:00,140.88,140.94,140.8,140.86,17242.0,132.999,133.0556,132.9235,132.9801,17242.0
2017-06-19 14:10:00,140.85,140.92,140.81,140.87,27638.0,132.9707,133.0368,132.9329,132.9896,27638.0
2017-06-19 14:20:00,140.85,140.89,140.73,140.82,22038.0,132.9707,133.0084,132.8574,132.9424,22038.0
2017-06-19 14:30:00,140.83,141.04,140.8,141.03,21160.0,132.9518,133.1501,132.9235,133.1406,21160.0
2017-06-19 14:40:00,141.03,141.06,140.9,140.93,20594.0,133.1406,133.1689,133.0179,133.0462,20594.0
2017-06-19 14:50:00,140.93,141.02,140.87,141.01,20433.0,133.0462,133.1312,132.9896,133.1217,20433.0
2017-06-19 15:00:00,141.0,141.17,140.98,141.17,33067.0,133.1123,133.2728,133.0934,133.2728,33067.0
2017-06-19 15:10:00,141.16,141.2,141.07,141.18,28871.0,133.2633,133.3011,133.1784,133.2822,28871.0
2017-06-19 15:20:00,141.19,141.23,141.12,141.2,54161.0,133.2917,133.3294,133.2256,133.3011,54161.0
2017-06-19 15:30:00,141.2,141.27,141.14,141.22,53157.0,133.3011,133.3672,133.2445,133.32,53157.0
2017-06-19 15:40:00,141.22,141.26,141.19,141.21,54766.0,133.32,133.3577,133.2917,133.3105,54766.0
2017-06-19 15:50:00,141.21,141.28,140.73,140.75,258286.0,133.3105,133.3766,132.8574,132.8763,258286.0
2017-06-20 09:30:00,140.56,140.72,140.35,140.61,31077.0,132.6969,132.848,132.4987,132.7441,31077.0
2017-06-20 09:40:00,140.61,140.9,140.54,140.7,23944.0,132.7441,133.0179,132.678,132.8291,23944.0
2017-06-20 09:50:00,140.56,140.81,140.25,140.39,13162.0,132.6969,132.9329,132.4042,132.5364,13162.0
2017-06-20 10:00:00,140.47,140.6,140.31,140.44,25077.0,132.6119,132.7347,132.4609,132.5836,25077.0
2017-06-20 10:10:00,140.5,140.57,140.26,140.53,15419.0,132.6403,132.7063,132.4137,132.6686,15419.0
2017-06-20 10:20:00,140.51,140.6,140.39,140.49,18816.0,132.6497,132.7347,132.5364,132.6308,18816.0
2017-06-20 10:30:00,140.49,140.7,140.49,140.65,18436.0,132.6308,132.8291,132.6308,132.7819,18436.0
2017-06-20 10:40:00,140.65,140.8,140.62,140.72,28279.0,132.7819,132.9235,132.7535,132.848,28279.0
2017-06-20 10:50:00,140.71,140.75,140.63,140.65,17068.0,132.8385,132.8763,132.763,132.7819,17068.0
2017-06-20 11:00:00,140.63,140.75,140.55,140.64,17358.0,132.763,132.8763,132.6875,132.7724,17358.0
2017-06-20 11:10:00,140.66,140.66,140.48,140.51,15014.0,132.7913,132.7913,132.6214,132.6497,15014.0
2017-06-20 11:20:00,140.56,140.62,140.37,140.41,10793.0,132.6969,132.7535,132.5175,132.5553,10793.0
2017-06-20 11:30:00,140.41,140.47,140.31,140.36,14005.0,132.5553,132.6119,132.4609,132.5081,14005.0
2017-06-20 11:40:00,140.4,140.57,140.28,140.57,12375.0,132.5459,132.7063,132.4326,132.7063,12375.0
2017-06-20 11:50:00,140.58,140.6,140.5,140.53,10562.0,132.7158,132.7347,132.6403,132.6686,10562.0
2017-06-20 12:00:00,140.52,140.63,140.43,140.58,25488.0,132.6591,132.763,132.5742,132.7158,25488.0
2017-06-20 12:10:00,140.61,140.63,140.47,140.52,15701.0,132.7441,132.763,132.6119,132.6591,15701.0
2017-06-20 12:20:00,140.51,140.51,140.03,140.08,11945.0,132.6497,132.6497,132.1966,132.2438,11945.0
2017-06-20 12:30:00,140.13,140.23,140.05,140.2,7760.0,132.291,132.3854,132.2154,132.357,7760.0
2017-06-20 12:40:00,140.16,140.28,140.09,140.09,12966.0,132.3193,132.4326,132.2532,132.2532,12966.0
2017-06-20 12:50:00,140.09,140.36,140.04,140.32,10243.0,132.2532,132.5081,132.206,132.4703,10243.0
2017-06-20 13:00:00,140.35,140.41,140.31,140.41,8325.0,132.4987,132.5553,132.4609,132.5553,8325.0
2017-06-20 13:10:00,140.44,140.56,140.41,140.54,9909.0,132.5836,132.6969,132.5553,132.678,9909.0
2017-06-20 13:20:00,140.54,140.62,140.51,140.52,7200.0,132.678,132.7535,132.6497,132.6591,7200.0
2017-06-20 13:30:00,140.5,140.55,140.43,140.47,8849.0,132.6403,132.6875,132.5742,132.6119,8849.0
2017-06-20 13:40:00,140.46,140.56,140.41,140.52,8016.0,132.6025,132.6969,132.5553,132.6591,8016.0
2017-06-20 13:50:00,140.56,140.71,140.5,140.56,9520.0,132.6969,132.8385,132.6403,132.6969,9520.0
2017-06-20 14:00:00,140.61,140.69,140.57,140.65,13595.0,132.7441,132.8196,132.7063,132.7819,13595.0
2017-06-20 14:10:00,140.66,140.7,140.49,140.51,11469.0,132.7913,132.8291,132.6308,132.6497,11469.0
2017-06-20 14:20:00,140.51,140.51,140.33,140.36,11255.0,132.6497,132.6497,132.4798,132.5081,11255.0
2017-06-20 14:30:00,140.34,140.44,140.26,140.35,15709.0,132.4892,132.5836,132.4137,132.4987,15709.0
2017-06-20 14:40:00,140.35,140.4,140.27,140.33,16385.0,132.4987,132.5459,132.4231,132.4798,16385.0
2017-06-20 14:50:00,140.35,140.45,140.29,140.41,12058.0,132.4987,132.5931,132.442,132.5553,12058.0
2017-06-20 15:00:00,140.43,140.59,140.42,140.49,15256.0,132.5742,132.7252,132.5647,132.6308,15256.0
2017-06-20 15:10:00,140.5,140.75,140.49,140.68,15383.0,132.6403,132.8763,132.6308,132.8102,15383.0
2017-06-20 15:20:00,140.7,140.73,140.49,140.57,18347.0,132.8291,132.8574,132.6308,132.7063,18347.0
2017-06-20 15:30:00,140.56,140.57,140.29,140.34,33345.0,132.6969,132.7063,132.442,132.4892,33345.0
2017-06-20 15:40:00,140.34,140.39,140.14,140.14,29898.0,132.4892,132.5364,132.3004,132.3004,29898.0
2017-06-20 15:50:00,140.17,140.24,140.09,140.17,82153.0,132.3287,132.3948,132.2532,132.3287,82153.0
2017-06-21 09:30:00,140.78,141.52,140.05,141.5,39048.0,132.9046,133.6032,132.2154,133.5843,39048.0
2017-06-21 09:40:00,141.41,141.44,140.79,140.81,22032.0,133.4994,133.5277,132.914,132.9329,22032.0
2017-06-21 09:50:00,140.84,140.94,140.36,140.52,38828.0,132.9612,133.0556,132.5081,132.6591,38828.0
2017-06-21 10:00:00,140.55,140.97,140.55,140.97,21252.0,132.6875,133.084,132.6875,133.084,21252.0
2017-06-21 10:10:00,141.0,141.0,140.75,140.75,12926.0,133.1123,133.1123,132.8763,132.8763,12926.0
2017-06-21 10:20:00,140.82,140.82,140.34,140.34,25551.0,132.9424,132.9424,132.4892,132.4892,25551.0
2017-06-21 10:30:00,140.34,140.55,140.25,140.54,14030.0,132.4892,132.6875,132.4042,132.678,14030.0
2017-06-21 10:40:00,140.61,140.78,140.52,140.56,32632.0,132.7441,132.9046,132.6591,132.6969,32632.0
2017-06-21 10:50:00,140.59,140.61,140.34,140.47,15557.0,132.7252,132.7441,132.4892,132.6119,15557.0
2017-06-21 11:00:00,140.48,140.8,140.47,140.74,42022.0,132.6214,132.9235,132.6119,132.8668,42022.0
2017-06-21 11:10:00,140.78,140.82,140.39,140.4,27492.0,132.9046,132.9424,132.5364,132.5459,27492.0
2017-06-21 11:20:00,140.45,140.6,140.43,140.46,24378.0,132.5931,132.7347,132.5742,132.6025,24378.0
2017-06-21 11:30:00,140.47,140.74,140.47,140.62,13000.0,132.6119,132.8668,132.6119,132.7535,13000.0
2017-06-21 11:40:00,140.69,140.87,140.64,140.83,20152.0,132.8196,132.9896,132.7724,132.9518,20152.0
2017-06-21 11:50:00,140.85,140.96,140.74,140.93,14656.0,132.9707,133.0745,132.8668,133.0462,14656.0
2017-06-21 12:00:00,140.93,140.95,140.68,140.77,12907.0,133.0462,133.0651,132.8102,132.8952,12907.0
2017-06-21 12:10:00,140.78,140.84,140.75,140.76,9500.0,132.9046,132.9612,132.8763,132.8857,9500.0
2017-06-21 12:20:00,140.77,140.89,140.71,140.79,12532.0,132.8952,133.0084,132.8385,132.914,12532.0
2017-06-21 12:30:00,140.8,140.85,140.69,140.76,18292.0,132.9235,132.9707,132.8196,132.8857,18292.0
2017-06-21 12:40:00,140.73,140.79,140.65,140.67,13138.0,132.8574,132.914,132.7819,132.8007,13138.0
2017-06-21 12:50:00,140.66,140.69,140.35,140.38,13610.0,132.7913,132.8196,132.4987,132.527,13610.0
2017-06-21 13:00:00,140.4,140.5,140.38,140.46,12058.0,132.5459,132.6403,132.527,132.6025,12058.0
2017-06-21 13:10:00,140.45,140.53,140.42,140.47,12914.0,132.5931,132.6686,132.5647,132.6119,12914.0
2017-06-21 13:20:00,140.48,140.52,140.39,140.43,8320.0,132.6214,132.6591,132.5364,132.5742,8320.0
2017-06-21 13:30:00,140.44,140.5,140.41,140.5,8572.0,132.5836,132.6403,132.5553,132.6403,8572.0
2017-06-21 13:40:00,140.47,140.5,140.32,140.33,10538.0,132.6119,132.6403,132.4703,132.4798,10538.0
2017-06-21 13:50:00,140.34,140.36,140.11,140.11,18601.0,132.4892,132.5081,132.2721,132.2721,18601.0
2017-06-21 14:00:00,140.1,140.14,139.98,140.11,26036.0,132.2626,132.3004,132.1493,132.2721,26036.0
2017-06-21 14:10:00,140.11,140.24,140.11,140.15,15709.0,132.2721,132.3948,132.2721,132.3098,15709.0
2017-06-21 14:20:00,140.16,140.23,140.06,140.09,16271.0,132.3193,132.3854,132.2249,132.2532,16271.0
2017-06-21 14:30:00,140.07,140.4,140.05,140.4,16178.0,132.2343,132.5459,132.2154,132.5459,16178.0
2017-06-21 14:40:00,140.37,140.55,140.35,140.5,13599.0,132.5175,132.6875,132.4987,132.6403,13599.0
2017-06-21 14:50:00,140.51,140.52,140.42,140.42,14568.0,132.6497,132.6591,132.5647,132.5647,14568.0
2017-06-21 15:00:00,140.41,140.49,140.35,140.43,23208.0,132.5553,132.6308,132.4987,132.5742,23208.0
2017-06-21 15:10:00,140.42,140.45,140.34,140.4,21652.0,132.5647,132.5931,132.4892,132.5459,21652.0
2017-06-21 15:20:00,140.42,140.46,140.36,140.46,21273.0,132.5647,132.6025,132.5081,132.6025,21273.0
2017-06-21 15:30:00,140.45,140.46,140.21,140.24,29109.0,132.5931,132.6025,132.3665,132.3948,29109.0
2017-06-21 15:40:00,140.23,140.35,140.22,140.33,32097.0,132.3854,132.4987,132.3759,132.4798,32097.0
2017-06-21 15:50:00,140.33,140.42,140.24,140.25,129344.0,132.4798,132.5647,132.3948,132.4042,129344.0
2017-06-22 09:30:00,139.9,140.64,139.87,140.44,83696.0,132.0738,132.7724,132.0455,132.5836,83696.0
2017-06-22 09:40:00,140.34,140.51,139.97,139.99,49135.0,132.4892,132.6497,132.1399,132.1588,49135.0
2017-06-22 09:50:00,140.01,140.2,139.75,139.81,15001.0,132.1777,132.357,131.9322,131.9889,15001.0
2017-06-22 10:00:00,139.88,139.97,139.75,139.93,12531.0,132.0549,132.1399,131.9322,132.1021,12531.0
2017-06-22 10:10:00,139.93,139.94,139.73,139.78,11140.0,132.1021,132.1116,131.9133,131.9605,11140.0
2017-06-22 10:20:00,139.75,139.76,139.6,139.68,12464.0,131.9322,131.9417,131.7906,131.8661,12464.0
2017-06-22 10:30:00,139.67,140.04,139.65,140.04,14551.0,131.8567,132.206,131.8378,132.206,14551.0
2017-06-22 10:40:00,140.02,140.21,139.97,140.21,13099.0,132.1871,132.3665,132.1399,132.3665,13099.0
2017-06-22 10:50:00,140.21,140.25,140.15,140.2,15248.0,132.3665,132.4042,132.3098,132.357,15248.0
2017-06-22 11:00:00,140.2,140.29,140.16,140.24,13605.0,132.357,132.442,132.3193,132.3948,13605.0
2017-06-22 11:10:00,140.24,140.29,140.2,140.24,10405.0,132.3948,132.442,132.357,132.3948,10405.0
2017-06-22 11:20:00,140.23,140.28,140.18,140.18,13122.0,132.3854,132.4326,132.3382,132.3382,13122.0
2017-06-22 11:30:00,140.19,140.19,140.1,140.17,12121.0,132.3476,132.3476,132.2626,132.3287,12121.0
2017-06-22 11:40:00,140.19,140.24,140.08,140.19,7400.0,132.3476,132.3948,132.2438,132.3476,7400.0
2017-06-22 11:50:00,140.2,140.37,140.19,140.37,8365.0,132.357,132.5175,132.3476,132.5175,8365.0
2017-06-22 12:00:00,140.35,140.36,140.18,140.18,11530.0,132.4987,132.5081,132.3382,132.3382,11530.0
2017-06-22 12:10:00,140.21,140.35,140.19,140.25,7203.0,132.3665,132.4987,132.3476,132.4042,7203.0
2017-06-22 12:20:00,140.25,140.31,140.21,140.26,9763.0,132.4042,132.4609,132.3665,132.4137,9763.0
2017-06-22 12:30:00,140.27,140.3,140.12,140.13,15681.0,132.4231,132.4514,132.2815,132.291,15681.0
2017-06-22 12:40:00,140.16,140.32,140.16,140.29,12104.0,132.3193,132.4703,132.3193,132.442,12104.0
2017-06-22 12:50:00,140.31,140.45,140.31,140.38,13401.0,132.4609,132.5931,132.4609,132.527,13401.0
2017-06-22 13:00:00,140.39,140.57,140.38,140.55,19809.0,132.5364,132.7063,132.527,132.6875,19809.0
2017-06-22 13:10:00,140.55,140.56,140.45,140.48,15286.0,132.6875,132.6969,132.5931,132.6214,15286.0
2017-06-22 13:20:00,140.47,140.49,140.41,140.48,15628.0,132.6119,132.6308,132.5553,132.6214,15628.0
2017-06-22 13:30:00,140.48,140.51,140.42,140.49,18378.0,132.6214,132.6497,132.5647,132.6308,18378.0
2017-06-22 13:40:00,140.5,140.52,140.48,140.49,9300.0,132.6403,132.6591,132.6214,132.6308,9300.0
2017-06-22 13:50:00,140.5,140.56,140.49,140.53,9532.0,132.6403,132.6969,132.6308,132.6686,9532.0
2017-06-22 14:00:00,140.53,140.61,140.49,140.53,19242.0,132.6686,132.7441,132.6308,132.6686,19242.0
2017-06-22 14:10:00,140.54,140.57,140.46,140.49,20084.0,132.678,132.7063,132.6025,132.6308,20084.0
2017-06-22 14:20:00,140.49,140.5,140.35,140.36,11866.0,132.6308,132.6403,132.4987,132.5081,11866.0
2017-06-22 14:30:00,140.34,140.36,140.23,140.33,11777.0,132.4892,132.5081,132.3854,132.4798,11777.0
2017-06-22 14:40:00,140.33,140.4,140.25,140.28,10966.0,132.4798,132.5459,132.4042,132.4326,10966.0
2017-06-22 14:50:00,140.33,140.35,140.23,140.23,12497.0,132.4798,132.4987,132.3854,132.3854,12497.0
2017-06-22 15:00:00,140.27,140.37,140.24,140.32,13166.0,132.4231,132.5175,132.3948,132.4703,13166.0
2017-06-22 15:10:00,140.32,140.42,140.32,140.41,15139.0,132.4703,132.5647,132.4703,132.5553,15139.0
2017-06-22 15:20:00,140.43,140.43,140.28,140.31,25178.0,132.5742,132.5742,132.4326,132.4609,25178.0
2017-06-22 15:30:00,140.32,140.32,140.12,140.14,66228.0,132.4703,132.4703,132.2815,132.3004,66228.0
2017-06-22 15:40:00,140.14,140.24,140.14,140.17,33601.0,132.3004,132.3948,132.3004,132.3287,33601.0
2017-06-22 15:50:00,140.18,140.22,139.98,139.98,90407.0,132.3382,132.3759,132.1493,132.1493,90407.0
2017-06-23 09:30:00,140.14,140.41,139.56,139.8,32788.0,132.3004,132.5553,131.7528,131.9794,32788.0
2017-06-23 09:40:00,139.84,140.18,139.78,140.01,15504.0,132.0172,132.3382,131.9605,132.1777,15504.0
2017-06-23 09:50:00,139.94,140.16,139.85,140.16,10361.0,132.1116,132.3193,132.0266,132.3193,10361.0
2017-06-23 10:00:00,140.04,140.18,139.97,140.07,15540.0,132.206,132.3382,132.1399,132.2343,15540.0
2017-06-23 10:10:00,140.07,140.24,140.03,140.13,8335.0,132.2343,132.3948,132.1966,132.291,8335.0
2017-06-23 10:20:00,140.13,140.34,140.11,140.19,17268.0,132.291,132.4892,132.2721,132.3476,17268.0
2017-06-23 10:30:00,140.15,140.32,140.15,140.24,25713.0,132.3098,132.4703,132.3098,132.3948,25713.0
2017-06-23 10:40:00,140.24,140.29,140.14,140.21,13896.0,132.3948,132.442,132.3004,132.3665,13896.0
2017-06-23 10:50:00,140.22,140.24,140.15,140.19,11119.0,132.3759,132.3948,132.3098,132.3476,11119.0
2017-06-23 11:00:00,140.22,140.39,140.2,140.3,22935.0,132.3759,132.5364,132.357,132.4514,22935.0
2017-06-23 11:10:00,140.3,140.3,140.14,140.14,12477.0,132.4514,132.4514,132.3004,132.3004,12477.0
2017-06-23 11:20:00,140.12,140.25,140.12,140.22,15700.0,132.2815,132.4042,132.2815,132.3759,15700.0
2017-06-23 11:30:00,140.22,140.22,140.14,140.15,7141.0,132.3759,132.3759,132.3004,132.3098,7141.0
2017-06-23 11:40:00,140.16,140.16,140.08,140.13,10070.0,132.3193,132.3193,132.2438,132.291,10070.0
2017-06-23 11:50:00,140.16,140.2,140.12,140.16,12155.0,132.3193,132.357,132.2815,132.3193,12155.0
2017-06-23 12:00:00,140.19,140.35,140.16,140.3,9086.0,132.3476,132.4987,132.3193,132.4514,9086.0
2017-06-23 12:10:00,140.28,140.43,140.28,140.34,13903.0,132.4326,132.5742,132.4326,132.4892,13903.0
2017-06-23 12:20:00,140.35,140.38,140.28,140.28,12500.0,132.4987,132.527,132.4326,132.4326,12500.0
2017-06-23 12:30:00,140.32,140.49,140.3,140.37,13485.0,132.4703,132.6308,132.4514,132.5175,13485.0
2017-06-23 12:40:00,140.37,140.4,140.3,140.37,13195.0,132.5175,132.5459,132.4514,132.5175,13195.0
2017-06-23 12:50:00,140.37,140.4,140.32,140.35,8173.0,132.5175,132.5459,132.4703,132.4987,8173.0
2017-06-23 13:00:00,140.38,140.46,140.36,140.46,15819.0,132.527,132.6025,132.5081,132.6025,15819.0
2017-06-23 13:10:00,140.45,140.48,140.37,140.4,17200.0,132.5931,132.6214,132.5175,132.5459,17200.0
2017-06-23 13:20:00,140.4,140.45,140.37,140.44,11727.0,132.5459,132.5931,132.5175,132.5836,11727.0
2017-06-23 13:30:00,140.44,140.48,140.35,140.44,15861.0,132.5836,132.6214,132.4987,132.5836,15861.0
2017-06-23 13:40:00,140.44,140.49,140.4,140.47,15512.0,132.5836,132.6308,132.5459,132.6119,15512.0
2017-06-23 13:50:00,140.49,140.51,139.92,140.42,60255.0,132.6308,132.6497,132.0927,132.5647,60255.0
2017-06-23 14:00:00,140.42,140.59,140.4,140.59,17040.0,132.5647,132.7252,132.5459,132.7252,17040.0
2017-06-23 14:10:00,140.6,140.73,140.59,140.66,9753.0,132.7347,132.8574,132.7252,132.7913,9753.0
2017-06-23 14:20:00,140.65,140.67,140.58,140.64,9951.0,132.7819,132.8007,132.7158,132.7724,9951.0
2017-06-23 14:30:00,140.62,140.72,140.59,140.72,9049.0,132.7535,132.848,132.7252,132.848,9049.0
2017-06-23 14:40:00,140.71,140.74,140.64,140.72,12807.0,132.8385,132.8668,132.7724,132.848,12807.0
2017-06-23 14:50:00,140.73,140.78,140.7,140.73,12916.0,132.8574,132.9046,132.8291,132.8574,12916.0
2017-06-23 15:00:00,140.74,140.74,140.41,140.47,21712.0,132.8668,132.8668,132.5553,132.6119,21712.0
2017-06-23 15:10:00,140.49,140.5,140.28,140.38,14297.0,132.6308,132.6403,132.4326,132.527,14297.0
2017-06-23 15:20:00,140.38,140.43,140.26,140.28,13432.0,132.527,132.5742,132.4137,132.4326,13432.0
2017-06-23 15:30:00,140.28,140.33,140.19,140.19,26604.0,132.4326,132.4798,132.3476,132.3476,26604.0
2017-06-23 15:40:00,140.21,140.34,140.19,140.19,42008.0,132.3665,132.4892,132.3476,132.3476,42008.0
2017-06-23 15:50:00,140.19,140.44,140.19,140.39,280850.0,132.3476,132.5836,132.3476,132.5364,280850.0
2017-06-26 09:30:00,138.52,139.85,138.41,139.1,111080.0,130.771,132.0266,130.6672,131.3186,111080.0
2017-06-26 09:40:00,139.12,139.43,138.54,139.25,54923.0,131.3375,131.6301,130.7899,131.4602,54923.0
2017-06-26 09:50:00,139.21,139.38,138.82,139.18,39756.0,131.4224,131.5829,131.0542,131.3941,39756.0
2017-06-26 10:00:00,139.15,139.27,138.74,138.77,29494.0,131.3658,131.4791,130.9787,131.007,29494.0
2017-06-26 10:10:00,138.73,139.03,138.63,138.63,22569.0,130.9693,131.2525,130.8749,130.8749,22569.0
2017-06-26 10:20:00,138.62,139.03,138.6,139.0,24990.0,130.8654,131.2525,130.8465,131.2242,24990.0
2017-06-26 10:30:00,139.0,139.11,138.69,138.69,25159.0,131.2242,131.328,130.9315,130.9315,25159.0
2017-06-26 10:40:00,138.69,138.71,138.48,138.49,16321.0,130.9315,130.9504,130.7333,130.7427,16321.0
2017-06-26 10:50:00,138.5,138.61,138.32,138.45,13257.0,130.7521,130.856,130.5822,130.7049,13257.0
2017-06-26 11:00:00,138.49,138.63,138.14,138.43,15867.0,130.7427,130.8749,130.4123,130.6861,15867.0
2017-06-26 11:10:00,138.42,138.46,138.21,138.21,21234.0,130.6766,130.7144,130.4784,130.4784,21234.0
2017-06-26 11:20:00,138.21,138.37,138.1,138.18,34029.0,130.4784,130.6294,130.3745,130.45,34029.0
2017-06-26 11:30:00,138.19,138.19,137.68,137.86,52037.0,130.4595,130.4595,129.978,130.1479,52037.0
2017-06-26 11:40:00,137.89,138.25,137.89,137.99,20997.0,130.1763,130.5161,130.1763,130.2707,20997.0
2017-06-26 11:50:00,138.04,138.16,137.89,138.16,18954.0,130.3179,130.4312,130.1763,130.4312,18954.0
2017-06-26 12:00:00,138.17,138.61,138.15,138.61,11950.0,130.4406,130.856,130.4217,130.856,11950.0
2017-06-26 12:10:00,138.62,138.62,138.41,138.6,12095.0,130.8654,130.8654,130.6672,130.8465,12095.0
2017-06-26 12:20:00,138.56,138.67,138.54,138.59,9999.0,130.8088,130.9126,130.7899,130.8371,9999.0
2017-06-26 12:30:00,138.61,138.88,138.59,138.88,11126.0,130.856,131.1109,130.8371,131.1109,11126.0
2017-06-26 12:40:00,138.86,138.91,138.74,138.86,108063.0,131.092,131.1392,130.9787,131.092,108063.0
2017-06-26 12:50:00,138.85,138.99,138.76,138.88,16828.0,131.0826,131.2147,130.9976,131.1109,16828.0
2017-06-26 13:00:00,138.85,138.85,138.54,138.78,11935.0,131.0826,131.0826,130.7899,131.0165,11935.0
2017-06-26 13:10:00,138.78,138.78,138.66,138.68,14027.0,131.0165,131.0165,130.9032,130.9221,14027.0
2017-06-26 13:20:00,138.68,138.77,138.65,138.7,15801.0,130.9221,131.007,130.8938,130.941,15801.0
2017-06-26 13:30:00,138.71,138.9,138.7,138.9,10470.0,130.9504,131.1298,130.941,131.1298,10470.0
2017-06-26 13:40:00,138.89,138.96,138.81,138.89,19320.0,131.1203,131.1864,131.0448,131.1203,19320.0
2017-06-26 13:50:00,138.85,138.94,138.78,138.89,11177.0,131.0826,131.1675,131.0165,131.1203,11177.0
2017-06-26 14:00:00,138.87,138.91,138.64,138.64,10974.0,131.1014,131.1392,130.8843,130.8843,10974.0
2017-06-26 14:10:00,138.67,138.72,138.55,138.68,8091.0,130.9126,130.9598,130.7993,130.9221,8091.0
2017-06-26 14:20:00,138.71,138.73,138.58,138.68,13065.0,130.9504,130.9693,130.8277,130.9221,13065.0
2017-06-26 14:30:00,138.68,138.78,138.68,138.78,10781.0,130.9221,131.0165,130.9221,131.0165,10781.0
2017-06-26 14:40:00,138.78,138.84,138.7,138.78,8602.0,131.0165,131.0731,130.941,131.0165,8602.0
2017-06-26 14:50:00,138.8,138.86,138.66,138.7,13494.0,131.0354,131.092,130.9032,130.941,13494.0
2017-06-26 15:00:00,138.7,138.76,138.51,138.71,18465.0,130.941,130.9976,130.7616,130.9504,18465.0
2017-06-26 15:10:00,138.7,138.74,138.5,138.63,20153.0,130.941,130.9787,130.7521,130.8749,20153.0
2017-06-26 15:20:00,138.62,138.63,138.5,138.56,20606.0,130.8654,130.8749,130.7521,130.8088,20606.0
2017-06-26 15:30:00,138.58,138.58,138.43,138.47,31422.0,130.8277,130.8277,130.6861,130.7238,31422.0
2017-06-26 15:40:00,138.46,138.52,138.19,138.43,40932.0,130.7144,130.771,130.4595,130.6861,40932.0
2017-06-26 15:50:00,138.45,138.61,138.38,138.4,104039.0,130.7049,130.856,130.6389,130.6577,104039.0
2017-06-27 09:30:00,137.78,138.41,137.5,137.54,31595.0,130.0724,130.6672,129.8081,129.8458,31595.0
2017-06-27 09:40:00,137.55,137.73,137.37,137.37,17301.0,129.8553,130.0252,129.6854,129.6854,17301.0
2017-06-27 09:50:00,137.37,137.56,137.14,137.17,13446.0,129.6854,129.8647,129.4682,129.4965,13446.0
2017-06-27 10:00:00,137.21,137.58,137.15,137.51,22072.0,129.5343,129.8836,129.4777,129.8175,22072.0
2017-06-27 10:10:00,137.47,137.52,137.28,137.37,13688.0,129.7798,129.827,129.6004,129.6854,13688.0
2017-06-27 10:20:00,137.37,137.57,137.28,137.34,12850.0,129.6854,129.8742,129.6004,129.657,12850.0
2017-06-27 10:30:00,137.34,137.55,137.32,137.55,120090.0,129.657,129.8553,129.6382,129.8553,120090.0
2017-06-27 10:40:00,137.58,137.8,137.5,137.59,31406.0,129.8836,130.0913,129.8081,129.893,31406.0
2017-06-27 10:50:00,137.58,137.68,137.41,137.46,20464.0,129.8836,129.978,129.7231,129.7703,20464.0
2017-06-27 11:00:00,137.46,137.49,137.27,137.3,34194.0,129.7703,129.7986,129.5909,129.6193,34194.0
2017-06-27 11:10:00,137.27,137.38,137.2,137.22,19931.0,129.5909,129.6948,129.5249,129.5437,19931.0
2017-06-27 11:20:00,137.27,137.29,137.05,137.05,29180.0,129.5909,129.6098,129.3833,129.3833,29180.0
2017-06-27 11:30:00,137.08,137.33,137.08,137.32,17238.0,129.4116,129.6476,129.4116,129.6382,17238.0
2017-06-27 11:40:00,137.32,137.34,137.23,137.23,15691.0,129.6382,129.657,129.5532,129.5532,15691.0
2017-06-27 11:50:00,137.2,137.27,136.98,137.14,110874.0,129.5249,129.5909,129.3172,129.4682,110874.0
2017-06-27 12:00:00,137.14,137.24,137.09,137.16,21814.0,129.4682,129.5626,129.421,129.4871,21814.0
2017-06-27 12:10:00,137.19,137.19,137.03,137.05,12119.0,129.5154,129.5154,129.3644,129.3833,12119.0
2017-06-27 12:20:00,137.08,137.25,137.08,137.25,13396.0,129.4116,129.5721,129.4116,129.5721,13396.0
2017-06-27 12:30:00,137.25,137.26,136.93,136.98,15780.0,129.5721,129.5815,129.27,129.3172,15780.0
2017-06-27 12:40:00,136.93,137.11,136.86,137.06,7845.0,129.27,129.4399,129.2039,129.3927,7845.0
2017-06-27 12:50:00,137.02,137.03,136.7,136.79,8823.0,129.3549,129.3644,129.0528,129.1378,8823.0
2017-06-27 13:00:00,136.84,136.86,136.63,136.65,11163.0,129.185,129.2039,128.9868,129.0056,11163.0
2017-06-27 13:10:00,136.6,136.72,136.57,136.66,15138.0,128.9584,129.0717,128.9301,129.0151,15138.0
2017-06-27 13:20:00,136.65,136.8,136.61,136.62,16540.0,129.0056,129.1472,128.9679,128.9773,16540.0
2017-06-27 13:30:00,136.66,136.68,136.17,136.18,27953.0,129.0151,129.034,128.5525,128.5619,27953.0
2017-06-27 13:40:00,136.16,136.36,135.96,136.13,16811.0,128.543,128.7319,128.3542,128.5147,16811.0
2017-06-27 13:50:00,136.11,136.22,136.02,136.15,17585.0,128.4958,128.5997,128.4109,128.5336,17585.0
2017-06-27 14:00:00,136.19,136.25,135.9,135.94,22141.0,128.5714,128.628,128.2976,128.3354,22141.0
2017-06-27 14:10:00,136.01,136.09,135.78,136.09,13054.0,128.4014,128.477,128.1843,128.477,13054.0
2017-06-27 14:20:00,136.1,136.27,135.99,136.23,19809.0,128.4864,128.6469,128.3826,128.6091,19809.0
2017-06-27 14:30:00,136.19,136.27,136.09,136.11,25150.0,128.5714,128.6469,128.477,128.4958,25150.0
2017-06-27 14:40:00,136.11,136.22,135.99,136.13,22219.0,128.4958,128.5997,128.3826,128.5147,22219.0
2017-06-27 14:50:00,136.13,136.19,136.01,136.07,16989.0,128.5147,128.5714,128.4014,128.4581,16989.0
2017-06-27 15:00:00,136.08,136.23,135.91,135.98,20587.0,128.4675,128.6091,128.307,128.3731,20587.0
2017-06-27 15:10:00,135.98,136.05,135.97,136.03,20444.0,128.3731,128.4392,128.3637,128.4203,20444.0
2017-06-27 15:20:00,136.04,136.08,135.88,135.91,22221.0,128.4298,128.4675,128.2787,128.307,22221.0
2017-06-27 15:30:00,135.92,135.96,135.64,135.72,46938.0,128.3165,128.3542,128.0521,128.1277,46938.0
2017-06-27 15:40:00,135.71,135.76,135.59,135.64,62179.0,128.1182,128.1654,128.0049,128.0521,62179.0
2017-06-27 15:50:00,135.63,135.64,135.26,135.3,172337.0,128.0427,128.0521,127.6934,127.7312,172337.0
2017-06-28 09:30:00,135.45,137.62,135.03,135.09,47783.0,127.8728,129.9214,127.4763,127.5329,47783.0
2017-06-28 09:40:00,135.09,135.25,134.67,134.78,47258.0,127.5329,127.684,127.1364,127.2402,47258.0
2017-06-28 09:50:00,134.75,134.86,134.52,134.6,24174.0,127.2119,127.3158,126.9948,127.0703,24174.0
2017-06-28 10:00:00,134.57,135.3,134.49,135.25,33555.0,127.042,127.7312,126.9665,127.684,33555.0
2017-06-28 10:10:00,135.22,135.35,134.96,135.35,27952.0,127.6556,127.7784,127.4102,127.7784,27952.0
2017-06-28 10:20:00,135.33,135.39,135.21,135.26,20061.0,127.7595,127.8161,127.6462,127.6934,20061.0
2017-06-28 10:30:00,135.28,135.68,135.17,135.21,25151.0,127.7123,128.0899,127.6084,127.6462,25151.0
2017-06-28 10:40:00,135.23,135.72,135.23,135.47,78180.0,127.6651,128.1277,127.6651,127.8916,78180.0
2017-06-28 10:50:00,135.47,135.86,135.44,135.65,42142.0,127.8916,128.2598,127.8633,128.0616,42142.0
2017-06-28 11:00:00,135.64,135.72,135.45,135.45,19328.0,128.0521,128.1277,127.8728,127.8728,19328.0
2017-06-28 11:10:00,135.49,135.71,135.46,135.56,17168.0,127.9105,128.1182,127.8822,127.9766,17168.0
2017-06-28 11:20:00,135.53,135.63,135.42,135.45,7045.0,127.9483,128.0427,127.8444,127.8728,7045.0
2017-06-28 11:30:00,135.47,135.51,135.36,135.36,13960.0,127.8916,127.9294,127.7878,127.7878,13960.0
2017-06-28 11:40:00,135.37,135.53,135.34,135.48,17862.0,127.7972,127.9483,127.7689,127.9011,17862.0
2017-06-28 11:50:00,135.48,135.7,135.34,135.34,26435.0,127.9011,128.1088,127.7689,127.7689,26435.0
2017-06-28 12:00:00,135.38,135.51,135.34,135.43,10000.0,127.8067,127.9294,127.7689,127.8539,10000.0
2017-06-28 12:10:00,135.42,135.48,135.31,135.43,9312.0,127.8444,127.9011,127.7406,127.8539,9312.0
2017-06-28 12:20:00,135.45,135.51,135.35,135.42,12268.0,127.8728,127.9294,127.7784,127.8444,12268.0
2017-06-28 12:30:00,135.42,135.52,135.38,135.46,19622.0,127.8444,127.9388,127.8067,127.8822,19622.0
2017-06-28 12:40:00,135.47,135.53,135.41,135.48,12040.0,127.8916,127.9483,127.835,127.9011,12040.0
2017-06-28 12:50:00,135.5,135.58,135.45,135.53,7900.0,127.92,127.9955,127.8728,127.9483,7900.0
2017-06-28 13:00:00,135.56,135.59,135.45,135.45,8594.0,127.9766,128.0049,127.8728,127.8728,8594.0
2017-06-28 13:10:00,135.43,135.48,135.34,135.45,25897.0,127.8539,127.9011,127.7689,127.8728,25897.0
2017-06-28 13:20:00,135.45,135.49,135.38,135.45,12387.0,127.8728,127.9105,127.8067,127.8728,12387.0
2017-06-28 13:30:00,135.46,135.47,135.41,135.41,17741.0,127.8822,127.8916,127.835,127.835,17741.0
2017-06-28 13:40:00,135.41,135.46,135.32,135.4,17734.0,127.835,127.8822,127.75,127.8256,17734.0
2017-06-28 13:50:00,135.42,135.45,135.36,135.36,11563.0,127.8444,127.8728,127.7878,127.7878,11563.0
2017-06-28 14:00:00,135.37,135.42,135.29,135.36,17264.0,127.7972,127.8444,127.7217,127.7878,17264.0
2017-06-28 14:10:00,135.36,135.4,135.16,135.18,36851.0,127.7878,127.8256,127.599,127.6179,36851.0
2017-06-28 14:20:00,135.17,135.44,135.1,135.19,58478.0,127.6084,127.8633,127.5423,127.6273,58478.0
2017-06-28 14:30:00,135.17,135.41,135.09,135.41,38931.0,127.6084,127.835,127.5329,127.835,38931.0
2017-06-28 14:40:00,135.41,135.46,135.14,135.44,34576.0,127.835,127.8822,127.5801,127.8633,34576.0
2017-06-28 14:50:00,135.42,135.54,135.4,135.49,16387.0,127.8444,127.9577,127.8256,127.9105,16387.0
2017-06-28 15:00:00,135.49,135.61,135.38,135.44,45321.0,127.9105,128.0238,127.8067,127.8633,45321.0
2017-06-28 15:10:00,135.45,135.5,135.33,135.42,40506.0,127.8728,127.92,127.7595,127.8444,40506.0
2017-06-28 15:20:00,135.44,135.51,135.39,135.44,33895.0,127.8633,127.9294,127.8161,127.8633,33895.0
2017-06-28 15:30:00,135.44,135.67,135.44,135.62,38336.0,127.8633,128.0805,127.8633,128.0333,38336.0
2017-06-28 15:40:00,135.63,135.63,135.47,135.48,50234.0,128.0427,128.0427,127.8916,127.9011,50234.0
2017-06-28 15:50:00,135.49,135.57,135.33,135.37,163400.0,127.9105,127.986,127.7595,127.7972,163400.0
2017-06-29 09:30:00,134.98,135.13,133.62,133.87,34280.0,127.4291,127.5707,126.1451,126.3811,34280.0
2017-06-29 09:40:00,133.99,134.12,133.51,133.65,25546.0,126.4944,126.6172,126.0413,126.1735,25546.0
2017-06-29 09:50:00,133.56,133.98,133.56,133.78,26948.0,126.0885,126.485,126.0885,126.2962,26948.0
2017-06-29 10:00:00,133.81,134.0,133.48,133.78,35038.0,126.3245,126.5039,126.013,126.2962,35038.0
2017-06-29 10:10:00,133.79,133.88,133.5,133.66,64588.0,126.3056,126.3906,126.0318,126.1829,64588.0
2017-06-29 10:20:00,133.63,133.96,133.56,133.93,17772.0,126.1546,126.4661,126.0885,126.4378,17772.0
2017-06-29 10:30:00,133.94,133.98,133.8,133.95,38399.0,126.4472,126.485,126.3151,126.4567,38399.0
2017-06-29 10:40:00,133.94,134.33,133.9,134.27,20634.0,126.4472,126.8154,126.4095,126.7588,20634.0
2017-06-29 10:50:00,134.28,134.29,134.09,134.18,34222.0,126.7682,126.7777,126.5888,126.6738,34222.0
2017-06-29 11:00:00,134.16,134.3,133.85,133.91,30174.0,126.6549,126.7871,126.3623,126.4189,30174.0
2017-06-29 11:10:00,133.89,133.89,133.65,133.8,33108.0,126.4,126.4,126.1735,126.3151,33108.0
2017-06-29 11:20:00,133.77,133.87,133.6,133.68,30407.0,126.2867,126.3811,126.1263,126.2018,30407.0
2017-06-29 11:30:00,133.66,133.75,133.39,133.56,24937.0,126.1829,126.2679,125.928,126.0885,24937.0
2017-06-29 11:40:00,133.54,133.76,133.39,133.74,13131.0,126.0696,126.2773,125.928,126.2584,13131.0
2017-06-29 11:50:00,133.71,133.72,133.32,133.47,18687.0,126.2301,126.2395,125.8619,126.0035,18687.0
2017-06-29 12:00:00,133.48,133.64,133.29,133.64,26923.0,126.013,126.164,125.8336,126.164,26923.0
2017-06-29 12:10:00,133.66,133.7,133.44,133.53,21746.0,126.1829,126.2207,125.9752,126.0602,21746.0
2017-06-29 12:20:00,133.55,133.55,133.33,133.47,14902.0,126.0791,126.0791,125.8714,126.0035,14902.0
2017-06-29 12:30:00,133.46,133.58,133.4,133.48,11832.0,125.9941,126.1074,125.9374,126.013,11832.0
2017-06-29 12:40:00,133.46,133.55,133.23,133.23,12710.0,125.9941,126.0791,125.777,125.777,12710.0
2017-06-29 12:50:00,133.26,133.28,132.91,132.91,12415.0,125.8053,125.8242,125.4749,125.4749,12415.0
2017-06-29 13:00:00,132.92,133.1,132.79,132.87,10596.0,125.4843,125.6542,125.3616,125.4371,10596.0
2017-06-29 13:10:00,132.89,132.89,132.64,132.73,12958.0,125.456,125.456,125.22,125.3049,12958.0
2017-06-29 13:20:00,132.71,132.74,132.35,132.42,14236.0,125.286,125.3144,124.9462,125.0123,14236.0
2017-06-29 13:30:00,132.44,132.81,132.43,132.74,19291.0,125.0311,125.3804,125.0217,125.3144,19291.0
2017-06-29 13:40:00,132.73,132.73,132.43,132.43,19434.0,125.3049,125.3049,125.0217,125.0217,19434.0
2017-06-29 13:50:00,132.47,132.62,132.36,132.61,15478.0,125.0595,125.2011,124.9556,125.1916,15478.0
2017-06-29 14:00:00,132.53,132.79,132.4,132.67,20473.0,125.1161,125.3616,124.9934,125.2483,20473.0
2017-06-29 14:10:00,132.67,132.84,132.66,132.73,38065.0,125.2483,125.4088,125.2388,125.3049,38065.0
2017-06-29 14:20:00,132.73,132.82,132.71,132.79,26564.0,125.3049,125.3899,125.286,125.3616,26564.0
2017-06-29 14:30:00,132.74,132.93,132.74,132.93,29324.0,125.3144,125.4937,125.3144,125.4937,29324.0
2017-06-29 14:40:00,132.95,133.0,132.81,132.81,28253.0,125.5126,125.5598,125.3804,125.3804,28253.0
2017-06-29 14:50:00,132.81,132.84,132.71,132.82,34960.0,125.3804,125.4088,125.286,125.3899,34960.0
2017-06-29 15:00:00,132.82,133.1,132.79,133.07,22265.0,125.3899,125.6542,125.3616,125.6259,22265.0
2017-06-29 15:10:00,133.07,133.27,132.99,133.27,41284.0,125.6259,125.8147,125.5504,125.8147,41284.0
2017-06-29 15:20:00,133.28,133.29,133.05,133.15,51403.0,125.8242,125.8336,125.607,125.7014,51403.0
2017-06-29 15:30:00,133.16,133.38,133.13,133.37,43234.0,125.7109,125.9186,125.6825,125.9091,43234.0
2017-06-29 15:40:00,133.35,133.35,132.89,132.91,58288.0,125.8902,125.8902,125.456,125.4749,58288.0
2017-06-29 15:50:00,132.9,133.24,132.89,133.05,252739.0,125.4654,125.7864,125.456,125.607,252739.0
2017-06-30 09:30:00,133.69,134.5,133.4,134.49,126505.0,126.2112,126.9759,125.9374,126.9665,126505.0
2017-06-30 09:40:00,134.44,134.76,134.28,134.59,48292.0,126.9193,127.2214,126.7682,127.0609,48292.0
2017-06-30 09:50:00,134.6,134.78,133.87,133.87,50699.0,127.0703,127.2402,126.3811,126.3811,50699.0
2017-06-30 10:00:00,133.92,134.12,133.71,133.86,25709.0,126.4284,126.6172,126.2301,126.3717,25709.0
2017-06-30 10:10:00,133.84,134.07,133.74,133.93,29505.0,126.3528,126.57,126.2584,126.4378,29505.0
2017-06-30 10:20:00,133.96,134.2,133.8,134.01,24001.0,126.4661,126.6927,126.3151,126.5133,24001.0
2017-06-30 10:30:00,134.05,134.21,133.93,134.0,35695.0,126.5511,126.7021,126.4378,126.5039,35695.0
2017-06-30 10:40:00,133.99,134.05,133.71,133.8,27543.0,126.4944,126.5511,126.2301,126.3151,27543.0
2017-06-30 10:50:00,133.78,133.82,133.52,133.62,49728.0,126.2962,126.3339,126.0507,126.1451,49728.0
2017-06-30 11:00:00,133.61,133.61,133.19,133.3,36641.0,126.1357,126.1357,125.7392,125.843,36641.0
2017-06-30 11:10:00,133.33,133.41,133.12,133.16,34903.0,125.8714,125.9469,125.6731,125.7109,34903.0
2017-06-30 11:20:00,133.18,133.35,133.14,133.24,23845.0,125.7297,125.8902,125.692,125.7864,23845.0
2017-06-30 11:30:00,133.25,133.48,133.16,133.34,14399.0,125.7958,126.013,125.7109,125.8808,14399.0
2017-06-30 11:40:00,133.35,133.68,133.35,133.65,13136.0,125.8902,126.2018,125.8902,126.1735,13136.0
2017-06-30 11:50:00,133.63,133.64,133.46,133.47,15832.0,126.1546,126.164,125.9941,126.0035,15832.0
2017-06-30 12:00:00,133.47,133.52,133.37,133.45,22246.0,126.0035,126.0507,125.9091,125.9846,22246.0
2017-06-30 12:10:00,133.47,133.57,133.42,133.45,19605.0,126.0035,126.0979,125.9563,125.9846,19605.0
2017-06-30 12:20:00,133.46,133.53,133.34,133.49,16117.0,125.9941,126.0602,125.8808,126.0224,16117.0
2017-06-30 12:30:00,133.46,133.48,133.4,133.4,9906.0,125.9941,126.013,125.9374,125.9374,9906.0
2017-06-30 12:40:00,133.37,133.43,133.37,133.38,15170.0,125.9091,125.9658,125.9091,125.9186,15170.0
2017-06-30 12:50:00,133.38,133.53,133.37,133.53,14707.0,125.9186,126.0602,125.9091,126.0602,14707.0
2017-06-30 13:00:00,133.52,133.55,133.35,133.37,19811.0,126.0507,126.0791,125.8902,125.9091,19811.0
2017-06-30 13:10:00,133.35,133.35,133.31,133.32,9664.0,125.8902,125.8902,125.8525,125.8619,9664.0
2017-06-30 13:20:00,133.32,133.45,133.32,133.41,18332.0,125.8619,125.9846,125.8619,125.9469,18332.0
2017-06-30 13:30:00,133.43,133.57,133.39,133.52,12015.0,125.9658,126.0979,125.928,126.0507,12015.0
2017-06-30 13:40:00,133.52,133.53,133.46,133.46,10039.0,126.0507,126.0602,125.9941,125.9941,10039.0
2017-06-30 13:50:00,133.46,133.57,133.46,133.52,17777.0,125.9941,126.0979,125.9941,126.0507,17777.0
2017-06-30 14:00:00,133.52,133.52,133.39,133.4,17963.0,126.0507,126.0507,125.928,125.9374,17963.0
2017-06-30 14:10:00,133.41,133.55,133.41,133.55,17039.0,125.9469,126.0791,125.9469,126.0791,17039.0
2017-06-30 14:20:00,133.56,133.57,133.42,133.46,20253.0,126.0885,126.0979,125.9563,125.9941,20253.0
2017-06-30 14:30:00,133.45,133.46,133.37,133.41,14711.0,125.9846,125.9941,125.9091,125.9469,14711.0
2017-06-30 14:40:00,133.41,133.45,133.34,133.41,26164.0,125.9469,125.9846,125.8808,125.9469,26164.0
2017-06-30 14:50:00,133.41,133.44,133.34,133.34,26541.0,125.9469,125.9752,125.8808,125.8808,26541.0
2017-06-30 15:00:00,133.36,133.42,133.29,133.39,26921.0,125.8997,125.9563,125.8336,125.928,26921.0
2017-06-30 15:10:00,133.38,133.38,133.18,133.25,26213.0,125.9186,125.9186,125.7297,125.7958,26213.0
2017-06-30 15:20:00,133.25,133.42,133.25,133.37,29836.0,125.7958,125.9563,125.7958,125.9091,29836.0
2017-06-30 15:30:00,133.37,133.39,133.23,133.25,36421.0,125.9091,125.928,125.777,125.7958,36421.0
2017-06-30 15:40:00,133.25,133.38,133.25,133.3,62126.0,125.7958,125.9186,125.7958,125.843,62126.0
2017-06-30 15:50:00,133.3,133.3,132.78,132.81,135074.0,125.843,125.843,125.3521,125.3804,135074.0
2017-07-03 09:30:00,133.82,133.83,132.8,132.8,28939.0,126.3339,126.3434,125.371,125.371,28939.0
2017-07-03 09:40:00,132.87,133.25,132.73,133.13,22857.0,125.4371,125.7958,125.3049,125.6825,22857.0
2017-07-03 09:50:00,133.11,133.34,132.9,133.07,19569.0,125.6637,125.8808,125.4654,125.6259,19569.0
2017-07-03 10:00:00,133.11,133.23,132.99,133.15,24898.0,125.6637,125.777,125.5504,125.7014,24898.0
2017-07-03 10:10:00,133.17,133.28,132.9,133.01,24037.0,125.7203,125.8242,125.4654,125.5693,24037.0
2017-07-03 10:20:00,133.03,133.1,132.83,132.95,31774.0,125.5881,125.6542,125.3993,125.5126,31774.0
2017-07-03 10:30:00,132.95,133.1,132.63,132.73,18346.0,125.5126,125.6542,125.2105,125.3049,18346.0
2017-07-03 10:40:00,132.74,132.84,132.67,132.69,17211.0,125.3144,125.4088,125.2483,125.2672,17211.0
2017-07-03 10:50:00,132.66,132.78,132.51,132.52,20361.0,125.2388,125.3521,125.0972,125.1067,20361.0
2017-07-03 11:00:00,132.51,132.59,132.25,132.45,19790.0,125.0972,125.1728,124.8518,125.0406,19790.0
2017-07-03 11:10:00,132.47,132.66,132.42,132.42,17126.0,125.0595,125.2388,125.0123,125.0123,17126.0
2017-07-03 11:20:00,132.44,132.7,132.44,132.7,17429.0,125.0311,125.2766,125.0311,125.2766,17429.0
2017-07-03 11:30:00,132.74,132.79,132.56,132.62,14045.0,125.3144,125.3616,125.1444,125.2011,14045.0
2017-07-03 11:40:00,132.62,132.68,132.56,132.56,18216.0,125.2011,125.2577,125.1444,125.1444,18216.0
2017-07-03 11:50:00,132.54,132.69,132.43,132.69,17162.0,125.1256,125.2672,125.0217,125.2672,17162.0
2017-07-03 12:00:00,132.68,132.68,132.34,132.34,17488.0,125.2577,125.2577,124.9367,124.9367,17488.0
2017-07-03 12:10:00,132.33,132.35,132.07,132.14,17466.0,124.9273,124.9462,124.6818,124.7479,17466.0
2017-07-03 12:20:00,132.16,132.27,132.05,132.22,14609.0,124.7668,124.8707,124.663,124.8235,14609.0
2017-07-03 12:30:00,132.22,132.24,131.95,131.95,23554.0,124.8235,124.8423,124.5686,124.5686,23554.0
2017-07-03 12:40:00,131.88,131.93,131.75,131.78,23171.0,124.5025,124.5497,124.3797,124.4081,23171.0
2017-07-03 12:50:00,131.78,132.0,131.64,131.68,77208.0,124.4081,124.6158,124.2759,124.3137,77208.0
2017-07-05 09:30:00,131.91,132.89,131.61,132.81,38675.0,124.5308,125.456,124.2476,125.3804,38675.0
2017-07-05 09:40:00,132.69,132.7,131.79,131.79,29800.0,125.2672,125.2766,124.4175,124.4175,29800.0
2017-07-05 09:50:00,131.81,131.96,131.3,131.43,21671.0,124.4364,124.578,123.9549,124.0776,21671.0
2017-07-05 10:00:00,131.4,131.6,131.26,131.44,20707.0,124.0493,124.2381,123.9172,124.0871,20707.0
2017-07-05 10:10:00,131.45,131.59,131.34,131.42,28940.0,124.0965,124.2287,123.9927,124.0682,28940.0
2017-07-05 10:20:00,131.43,131.87,131.42,131.74,23062.0,124.0776,124.493,124.0682,124.3703,23062.0
2017-07-05 10:30:00,131.74,132.44,131.74,132.4,32462.0,124.3703,125.0311,124.3703,124.9934,32462.0
2017-07-05 10:40:00,132.4,132.87,132.38,132.49,91540.0,124.9934,125.4371,124.9745,125.0783,91540.0
2017-07-05 10:50:00,132.45,132.54,132.4,132.43,84556.0,125.0406,125.1256,124.9934,125.0217,84556.0
2017-07-05 11:00:00,132.44,132.65,132.19,132.31,27586.0,125.0311,125.2294,124.7951,124.9084,27586.0
2017-07-05 11:10:00,132.29,132.34,132.15,132.16,10064.0,124.8895,124.9367,124.7574,124.7668,10064.0
2017-07-05 11:20:00,132.16,132.37,132.13,132.36,15681.0,124.7668,124.9651,124.7385,124.9556,15681.0
2017-07-05 11:30:00,132.33,132.33,131.91,131.98,25143.0,124.9273,124.9273,124.5308,124.5969,25143.0
2017-07-05 11:40:00,131.99,132.12,131.9,131.91,13171.0,124.6063,124.729,124.5214,124.5308,13171.0
2017-07-05 11:50:00,131.9,131.97,131.81,131.89,13931.0,124.5214,124.5874,124.4364,124.5119,13931.0
2017-07-05 12:00:00,131.91,131.95,131.77,131.77,9982.0,124.5308,124.5686,124.3986,124.3986,9982.0
2017-07-05 12:10:00,131.82,131.89,131.77,131.88,12330.0,124.4458,124.5119,124.3986,124.5025,12330.0
2017-07-05 12:20:00,131.88,131.91,131.73,131.74,10821.0,124.5025,124.5308,124.3609,124.3703,10821.0
2017-07-05 12:30:00,131.73,131.75,131.64,131.66,9193.0,124.3609,124.3797,124.2759,124.2948,9193.0
2017-07-05 12:40:00,131.64,131.67,131.6,131.62,11325.0,124.2759,124.3042,124.2381,124.257,11325.0
2017-07-05 12:50:00,131.62,131.62,131.54,131.54,10639.0,124.257,124.257,124.1815,124.1815,10639.0
2017-07-05 13:00:00,131.53,131.65,131.53,131.65,11288.0,124.1721,124.2853,124.1721,124.2853,11288.0
2017-07-05 13:10:00,131.67,131.86,131.67,131.78,8886.0,124.3042,124.4836,124.3042,124.4081,8886.0
2017-07-05 13:20:00,131.77,131.92,131.75,131.87,6766.0,124.3986,124.5402,124.3797,124.493,6766.0
2017-07-05 13:30:00,131.87,132.05,131.87,131.99,8236.0,124.493,124.663,124.493,124.6063,8236.0
2017-07-05 13:40:00,131.98,132.1,131.98,132.02,12500.0,124.5969,124.7102,124.5969,124.6346,12500.0
2017-07-05 13:50:00,131.98,132.06,131.89,132.02,11325.0,124.5969,124.6724,124.5119,124.6346,11325.0
2017-07-05 14:00:00,132.05,132.21,131.8,131.87,14785.0,124.663,124.814,124.4269,124.493,14785.0
2017-07-05 14:10:00,131.84,131.93,131.76,131.93,6083.0,124.4647,124.5497,124.3892,124.5497,6083.0
2017-07-05 14:20:00,131.93,132.08,131.81,132.05,13145.0,124.5497,124.6913,124.4364,124.663,13145.0
2017-07-05 14:30:00,132.03,132.33,132.01,132.22,15150.0,124.6441,124.9273,124.6252,124.8235,15150.0
2017-07-05 14:40:00,132.22,132.25,132.09,132.14,18526.0,124.8235,124.8518,124.7007,124.7479,18526.0
2017-07-05 14:50:00,132.13,132.15,131.95,131.95,13051.0,124.7385,124.7574,124.5686,124.5686,13051.0
2017-07-05 15:00:00,131.98,132.02,131.9,131.94,22335.0,124.5969,124.6346,124.5214,124.5591,22335.0
2017-07-05 15:10:00,131.95,132.13,131.91,132.08,15656.0,124.5686,124.7385,124.5308,124.6913,15656.0
2017-07-05 15:20:00,132.08,132.09,131.96,132.07,16055.0,124.6913,124.7007,124.578,124.6818,16055.0
2017-07-05 15:30:00,132.08,132.16,132.07,132.08,19852.0,124.6913,124.7668,124.6818,124.6913,19852.0
2017-07-05 15:40:00,132.08,132.24,132.08,132.22,30386.0,124.6913,124.8423,124.6913,124.8235,30386.0
2017-07-05 15:50:00,132.21,132.21,131.89,132.01,109719.0,124.814,124.814,124.5119,124.6252,109719.0
2017-07-06 09:30:00,130.89,131.25,130.37,130.41,33856.0,123.8883,124.2291,123.3961,123.434,33856.0
2017-07-06 09:40:00,130.49,130.76,130.33,130.46,28774.0,123.5097,123.7653,123.3583,123.4813,28774.0
2017-07-06 09:50:00,130.48,130.76,130.42,130.7,20331.0,123.5003,123.7653,123.4435,123.7085,20331.0
2017-07-06 10:00:00,130.68,130.76,130.26,130.35,20247.0,123.6896,123.7653,123.292,123.3772,20247.0
2017-07-06 10:10:00,130.34,130.51,130.31,130.44,29030.0,123.3677,123.5286,123.3393,123.4624,29030.0
2017-07-06 10:20:00,130.42,130.51,130.3,130.44,36950.0,123.4435,123.5286,123.3299,123.4624,36950.0
2017-07-06 10:30:00,130.46,130.75,130.37,130.75,25231.0,123.4813,123.7558,123.3961,123.7558,25231.0
2017-07-06 10:40:00,130.75,130.92,130.73,130.89,21248.0,123.7558,123.9167,123.7369,123.8883,21248.0
2017-07-06 10:50:00,130.91,131.11,130.86,131.05,35211.0,123.9073,124.0966,123.8599,124.0398,35211.0
2017-07-06 11:00:00,131.03,131.07,130.82,131.01,26906.0,124.0208,124.0587,123.8221,124.0019,26906.0
2017-07-06 11:10:00,131.03,131.04,130.92,130.95,9719.0,124.0208,124.0303,123.9167,123.9451,9719.0
2017-07-06 11:20:00,130.95,131.07,130.95,131.04,38612.0,123.9451,124.0587,123.9451,124.0303,38612.0
2017-07-06 11:30:00,131.07,131.35,131.05,131.35,58295.0,124.0587,124.3237,124.0398,124.3237,58295.0
2017-07-06 11:40:00,131.37,131.53,131.33,131.35,11010.0,124.3426,124.4941,124.3048,124.3237,11010.0
2017-07-06 11:50:00,131.37,131.51,131.36,131.45,26236.0,124.3426,124.4752,124.3332,124.4184,26236.0
2017-07-06 12:00:00,131.46,131.6,131.42,131.6,11004.0,124.4278,124.5603,124.39,124.5603,11004.0
2017-07-06 12:10:00,131.58,131.6,131.51,131.54,5647.0,124.5414,124.5603,124.4752,124.5035,5647.0
2017-07-06 12:20:00,131.53,131.56,131.44,131.46,16424.0,124.4941,124.5225,124.4089,124.4278,16424.0
2017-07-06 12:30:00,131.46,131.73,131.45,131.73,8198.0,124.4278,124.6834,124.4184,124.6834,8198.0
2017-07-06 12:40:00,131.71,131.81,131.63,131.73,10813.0,124.6645,124.7591,124.5887,124.6834,10813.0
2017-07-06 12:50:00,131.71,131.76,131.66,131.72,10439.0,124.6645,124.7118,124.6171,124.6739,10439.0
2017-07-06 13:00:00,131.75,131.75,131.57,131.6,29842.0,124.7023,124.7023,124.5319,124.5603,29842.0
2017-07-06 13:10:00,131.57,131.57,131.41,131.46,37497.0,124.5319,124.5319,124.3805,124.4278,37497.0
2017-07-06 13:20:00,131.46,131.59,131.45,131.56,7950.0,124.4278,124.5509,124.4184,124.5225,7950.0
2017-07-06 13:30:00,131.58,131.7,131.58,131.68,10978.0,124.5414,124.655,124.5414,124.6361,10978.0
2017-07-06 13:40:00,131.68,131.68,131.52,131.56,7788.0,124.6361,124.6361,124.4846,124.5225,7788.0
2017-07-06 13:50:00,131.57,131.57,131.52,131.56,6182.0,124.5319,124.5319,124.4846,124.5225,6182.0
2017-07-06 14:00:00,131.56,131.58,131.51,131.55,7397.0,124.5225,124.5414,124.4752,124.513,7397.0
2017-07-06 14:10:00,131.55,131.56,131.42,131.45,14485.0,124.513,124.5225,124.39,124.4184,14485.0
2017-07-06 14:20:00,131.44,131.79,131.44,131.79,30161.0,124.4089,124.7402,124.4089,124.7402,30161.0
2017-07-06 14:30:00,131.76,131.76,131.59,131.7,26665.0,124.7118,124.7118,124.5509,124.655,26665.0
2017-07-06 14:40:00,131.7,131.73,131.48,131.6,15715.0,124.655,124.6834,124.4468,124.5603,15715.0
2017-07-06 14:50:00,131.6,131.6,131.39,131.56,12123.0,124.5603,124.5603,124.3616,124.5225,12123.0
2017-07-06 15:00:00,131.56,131.62,131.42,131.45,19111.0,124.5225,124.5793,124.39,124.4184,19111.0
2017-07-06 15:10:00,131.42,131.43,131.3,131.39,15402.0,124.39,124.3994,124.2764,124.3616,15402.0
2017-07-06 15:20:00,131.39,131.39,131.16,131.2,32629.0,124.3616,124.3616,124.1439,124.1817,32629.0
2017-07-06 15:30:00,131.23,131.24,131.14,131.2,26063.0,124.2101,124.2196,124.1249,124.1817,26063.0
2017-07-06 15:40:00,131.2,131.21,131.07,131.18,47117.0,124.1817,124.1912,124.0587,124.1628,47117.0
2017-07-06 15:50:00,131.16,131.17,131.06,131.11,107004.0,124.1439,124.1533,124.0492,124.0966,107004.0
2017-07-07 09:30:00,132.0,133.0,132.0,132.6,65778.0,124.9389,125.8855,124.9389,125.5068,65778.0
2017-07-07 09:40:00,132.55,132.56,131.91,132.0,27035.0,125.4595,125.469,124.8538,124.9389,27035.0
2017-07-07 09:50:00,132.03,132.21,131.9,132.14,34313.0,124.9673,125.1377,124.8443,125.0715,34313.0
2017-07-07 10:00:00,132.17,132.17,132.01,132.05,19548.0,125.0998,125.0998,124.9484,124.9863,19548.0
2017-07-07 10:10:00,132.04,132.34,132.04,132.1,19945.0,124.9768,125.2608,124.9768,125.0336,19945.0
2017-07-07 10:20:00,132.08,132.21,132.0,132.18,16358.0,125.0147,125.1377,124.9389,125.1093,16358.0
2017-07-07 10:30:00,132.18,132.37,132.18,132.31,18974.0,125.1093,125.2892,125.1093,125.2324,18974.0
2017-07-07 10:40:00,132.3,132.37,132.15,132.19,14174.0,125.2229,125.2892,125.0809,125.1188,14174.0
2017-07-07 10:50:00,132.19,132.19,131.91,131.93,20141.0,125.1188,125.1188,124.8538,124.8727,20141.0
2017-07-07 11:00:00,131.93,132.09,131.91,132.03,16903.0,124.8727,125.0241,124.8538,124.9673,16903.0
2017-07-07 11:10:00,132.01,132.01,131.71,131.76,14501.0,124.9484,124.9484,124.6645,124.7118,14501.0
2017-07-07 11:20:00,131.79,132.04,131.73,132.01,21227.0,124.7402,124.9768,124.6834,124.9484,21227.0
2017-07-07 11:30:00,132.02,132.4,132.0,132.34,18550.0,124.9579,125.3175,124.9389,125.2608,18550.0
2017-07-07 11:40:00,132.31,132.39,132.27,132.29,10442.0,125.2324,125.3081,125.1945,125.2134,10442.0
2017-07-07 11:50:00,132.29,132.29,132.13,132.19,12308.0,125.2134,125.2134,125.062,125.1188,12308.0
2017-07-07 12:00:00,132.18,132.25,132.13,132.14,29836.0,125.1093,125.1756,125.062,125.0715,29836.0
2017-07-07 12:10:00,132.14,132.14,131.98,131.99,10968.0,125.0715,125.0715,124.92,124.9295,10968.0
2017-07-07 12:20:00,132.01,132.15,131.94,132.12,23300.0,124.9484,125.0809,124.8822,125.0525,23300.0
2017-07-07 12:30:00,132.12,132.12,132.02,132.06,10937.0,125.0525,125.0525,124.9579,124.9957,10937.0
2017-07-07 12:40:00,132.07,132.17,132.07,132.12,10563.0,125.0052,125.0998,125.0052,125.0525,10563.0
2017-07-07 12:50:00,132.14,132.3,132.13,132.28,11200.0,125.0715,125.2229,125.062,125.204,11200.0
2017-07-07 13:00:00,132.29,132.38,132.28,132.34,11300.0,125.2134,125.2986,125.204,125.2608,11300.0
2017-07-07 13:10:00,132.36,132.59,132.36,132.57,24661.0,125.2797,125.4974,125.2797,125.4785,24661.0
2017-07-07 13:20:00,132.57,132.59,132.32,132.55,27534.0,125.4785,125.4974,125.2418,125.4595,27534.0
2017-07-07 13:30:00,132.56,132.56,132.47,132.5,9046.0,125.469,125.469,125.3838,125.4122,9046.0
2017-07-07 13:40:00,132.5,132.62,132.5,132.58,9463.0,125.4122,125.5258,125.4122,125.4879,9463.0
2017-07-07 13:50:00,132.54,132.58,132.51,132.53,5872.0,125.4501,125.4879,125.4217,125.4406,5872.0
2017-07-07 14:00:00,132.57,132.57,132.44,132.45,9096.0,125.4785,125.4785,125.3554,125.3649,9096.0
2017-07-07 14:10:00,132.43,132.46,132.31,132.31,7063.0,125.3459,125.3743,125.2324,125.2324,7063.0
2017-07-07 14:20:00,132.32,132.34,132.14,132.15,10891.0,125.2418,125.2608,125.0715,125.0809,10891.0
2017-07-07 14:30:00,132.13,132.21,132.11,132.15,9504.0,125.062,125.1377,125.0431,125.0809,9504.0
2017-07-07 14:40:00,132.14,132.26,132.14,132.21,15380.0,125.0715,125.185,125.0715,125.1377,15380.0
2017-07-07 14:50:00,132.21,132.25,132.12,132.12,13536.0,125.1377,125.1756,125.0525,125.0525,13536.0
2017-07-07 15:00:00,132.12,132.15,131.99,132.07,19578.0,125.0525,125.0809,124.9295,125.0052,19578.0
2017-07-07 15:10:00,132.07,132.1,131.92,132.06,19259.0,125.0052,125.0336,124.8632,124.9957,19259.0
2017-07-07 15:20:00,132.08,132.08,131.91,132.03,17616.0,125.0147,125.0147,124.8538,124.9673,17616.0
2017-07-07 15:30:00,132.0,132.01,131.85,131.87,28682.0,124.9389,124.9484,124.797,124.8159,28682.0
2017-07-07 15:40:00,131.86,132.04,131.86,131.91,41944.0,124.8064,124.9768,124.8064,124.8538,41944.0
2017-07-07 15:50:00,131.91,131.98,131.84,131.9,97913.0,124.8538,124.92,124.7875,124.8443,97913.0
2017-07-10 09:30:00,131.54,131.89,131.0,131.71,27216.0,124.5035,124.8348,123.9924,124.6645,27216.0
2017-07-10 09:40:00,131.65,131.76,131.42,131.68,16441.0,124.6077,124.7118,124.39,124.6361,16441.0
2017-07-10 09:50:00,131.7,131.7,131.33,131.39,21578.0,124.655,124.655,124.3048,124.3616,21578.0
2017-07-10 10:00:00,131.47,132.04,131.47,132.04,19773.0,124.4373,124.9768,124.4373,124.9768,19773.0
2017-07-10 10:10:00,132.0,132.16,131.96,132.0,15924.0,124.9389,125.0904,124.9011,124.9389,15924.0
2017-07-10 10:20:00,132.01,132.13,131.99,132.09,11656.0,124.9484,125.062,124.9295,125.0241,11656.0
2017-07-10 10:30:00,132.11,132.15,131.96,132.08,20558.0,125.0431,125.0809,124.9011,125.0147,20558.0
2017-07-10 10:40:00,132.09,132.29,132.09,132.15,14503.0,125.0241,125.2134,125.0241,125.0809,14503.0
2017-07-10 10:50:00,132.13,132.21,132.11,132.18,14040.0,125.062,125.1377,125.0431,125.1093,14040.0
2017-07-10 11:00:00,132.19,132.29,132.11,132.24,25751.0,125.1188,125.2134,125.0431,125.1661,25751.0
2017-07-10 11:10:00,132.22,132.24,132.13,132.18,10088.0,125.1472,125.1661,125.062,125.1093,10088.0
2017-07-10 11:20:00,132.18,132.18,132.04,132.07,8486.0,125.1093,125.1093,124.9768,125.0052,8486.0
2017-07-10 11:30:00,132.08,132.09,131.97,132.05,15192.0,125.0147,125.0241,124.9105,124.9863,15192.0
2017-07-10 11:40:00,132.04,132.04,131.8,131.92,14408.0,124.9768,124.9768,124.7496,124.8632,14408.0
2017-07-10 11:50:00,131.94,132.01,131.75,131.83,12118.0,124.8822,124.9484,124.7023,124.778,12118.0
2017-07-10 12:00:00,131.82,132.2,131.82,132.18,8978.0,124.7686,125.1282,124.7686,125.1093,8978.0
2017-07-10 12:10:00,132.14,132.18,132.06,132.11,8952.0,125.0715,125.1093,124.9957,125.0431,8952.0
2017-07-10 12:20:00,132.12,132.25,132.07,132.15,8199.0,125.0525,125.1756,125.0052,125.0809,8199.0
2017-07-10 12:30:00,132.15,132.27,132.15,132.25,9090.0,125.0809,125.1945,125.0809,125.1756,9090.0
2017-07-10 12:40:00,132.26,132.26,132.11,132.14,5460.0,125.185,125.185,125.0431,125.0715,5460.0
2017-07-10 12:50:00,132.15,132.19,132.14,132.15,7100.0,125.0809,125.1188,125.0715,125.0809,7100.0
2017-07-10 13:00:00,132.09,132.27,132.09,132.27,5800.0,125.0241,125.1945,125.0241,125.1945,5800.0
2017-07-10 13:10:00,132.31,132.37,132.28,132.34,6399.0,125.2324,125.2892,125.204,125.2608,6399.0
2017-07-10 13:20:00,132.36,132.43,132.3,132.35,11197.0,125.2797,125.3459,125.2229,125.2702,11197.0
2017-07-10 13:30:00,132.35,132.4,132.23,132.23,11472.0,125.2702,125.3175,125.1566,125.1566,11472.0
2017-07-10 13:40:00,132.23,132.29,132.16,132.16,17907.0,125.1566,125.2134,125.0904,125.0904,17907.0
2017-07-10 13:50:00,132.19,132.31,132.16,132.18,13791.0,125.1188,125.2324,125.0904,125.1093,13791.0
2017-07-10 14:00:00,132.18,132.24,132.14,132.17,10018.0,125.1093,125.1661,125.0715,125.0998,10018.0
2017-07-10 14:10:00,132.16,132.21,132.15,132.17,9200.0,125.0904,125.1377,125.0809,125.0998,9200.0
2017-07-10 14:20:00,132.18,132.21,132.12,132.18,10026.0,125.1093,125.1377,125.0525,125.1093,10026.0
2017-07-10 14:30:00,132.17,132.2,132.14,132.18,11076.0,125.0998,125.1282,125.0715,125.1093,11076.0
2017-07-10 14:40:00,132.16,132.24,132.16,132.17,14883.0,125.0904,125.1661,125.0904,125.0998,14883.0
2017-07-10 14:50:00,132.17,132.17,132.08,132.16,6860.0,125.0998,125.0998,125.0147,125.0904,6860.0
2017-07-10 15:00:00,132.17,132.21,132.11,132.12,16114.0,125.0998,125.1377,125.0431,125.0525,16114.0
2017-07-10 15:10:00,132.13,132.2,131.97,132.02,10918.0,125.062,125.1282,124.9105,124.9579,10918.0
2017-07-10 15:20:00,132.02,132.14,132.0,132.13,16750.0,124.9579,125.0715,124.9389,125.062,16750.0
2017-07-10 15:30:00,132.13,132.25,132.11,132.24,38874.0,125.062,125.1756,125.0431,125.1661,38874.0
2017-07-10 15:40:00,132.24,132.29,132.11,132.15,33477.0,125.1661,125.2134,125.0431,125.0809,33477.0
2017-07-10 15:50:00,132.14,132.14,131.82,131.89,113308.0,125.0715,125.0715,124.7686,124.8348,113308.0
2017-07-11 09:30:00,132.18,132.37,131.9,132.28,23283.0,125.1093,125.2892,124.8443,125.204,23283.0
2017-07-11 09:40:00,132.34,132.8,132.29,132.75,20584.0,125.2608,125.6961,125.2134,125.6488,20584.0
2017-07-11 09:50:00,132.77,132.93,132.5,132.68,20265.0,125.6678,125.8192,125.4122,125.5826,20265.0
2017-07-11 10:00:00,132.67,132.68,132.28,132.44,16308.0,125.5731,125.5826,125.204,125.3554,16308.0
2017-07-11 10:10:00,132.43,132.56,132.35,132.5,12421.0,125.3459,125.469,125.2702,125.4122,12421.0
2017-07-11 10:20:00,132.51,132.84,132.51,132.83,13687.0,125.4217,125.734,125.4217,125.7245,13687.0
2017-07-11 10:30:00,132.84,132.98,132.83,132.98,14632.0,125.734,125.8665,125.7245,125.8665,14632.0
2017-07-11 10:40:00,132.98,132.98,132.88,132.92,20369.0,125.8665,125.8665,125.7719,125.8097,20369.0
2017-07-11 10:50:00,132.94,132.96,132.59,132.63,16233.0,125.8287,125.8476,125.4974,125.5352,16233.0
2017-07-11 11:00:00,132.55,132.71,132.5,132.64,10571.0,125.4595,125.611,125.4122,125.5447,10571.0
2017-07-11 11:10:00,132.64,132.65,132.48,132.53,13735.0,125.5447,125.5542,125.3933,125.4406,13735.0
2017-07-11 11:20:00,132.52,132.52,131.69,131.98,37740.0,125.4311,125.4311,124.6455,124.92,37740.0
2017-07-11 11:30:00,131.95,132.09,131.89,132.01,17450.0,124.8916,125.0241,124.8348,124.9484,17450.0
2017-07-11 11:40:00,132.04,132.09,131.89,132.07,10056.0,124.9768,125.0241,124.8348,125.0052,10056.0
2017-07-11 11:50:00,132.09,132.31,132.06,132.26,16691.0,125.0241,125.2324,124.9957,125.185,16691.0
2017-07-11 12:00:00,132.26,132.34,131.98,131.98,13741.0,125.185,125.2608,124.92,124.92,13741.0
2017-07-11 12:10:00,132.0,132.04,131.8,131.92,13247.0,124.9389,124.9768,124.7496,124.8632,13247.0
2017-07-11 12:20:00,131.96,132.09,131.91,132.09,8407.0,124.9011,125.0241,124.8538,125.0241,8407.0
2017-07-11 12:30:00,132.14,132.15,132.0,132.03,10016.0,125.0715,125.0809,124.9389,124.9673,10016.0
2017-07-11 12:40:00,132.04,132.34,132.04,132.11,10578.0,124.9768,125.2608,124.9768,125.0431,10578.0
2017-07-11 12:50:00,132.14,132.19,132.08,132.09,8947.0,125.0715,125.1188,125.0147,125.0241,8947.0
2017-07-11 13:00:00,132.09,132.22,132.09,132.13,11472.0,125.0241,125.1472,125.0241,125.062,11472.0
2017-07-11 13:10:00,132.14,132.26,132.1,132.25,7908.0,125.0715,125.185,125.0336,125.1756,7908.0
2017-07-11 13:20:00,132.27,132.32,132.09,132.11,12700.0,125.1945,125.2418,125.0241,125.0431,12700.0
2017-07-11 13:30:00,132.09,132.21,132.06,132.18,8547.0,125.0241,125.1377,124.9957,125.1093,8547.0
2017-07-11 13:40:00,132.23,132.48,132.23,132.37,19706.0,125.1566,125.3933,125.1566,125.2892,19706.0
2017-07-11 13:50:00,132.39,132.48,132.36,132.48,6750.0,125.3081,125.3933,125.2797,125.3933,6750.0
2017-07-11 14:00:00,132.5,132.66,132.49,132.56,11561.0,125.4122,125.5636,125.4027,125.469,11561.0
2017-07-11 14:10:00,132.54,132.59,132.47,132.51,12036.0,125.4501,125.4974,125.3838,125.4217,12036.0
2017-07-11 14:20:00,132.53,132.57,132.5,132.56,9835.0,125.4406,125.4785,125.4122,125.469,9835.0
2017-07-11 14:30:00,132.57,132.63,132.54,132.58,6200.0,125.4785,125.5352,125.4501,125.4879,6200.0
2017-07-11 14:40:00,132.56,132.62,132.54,132.56,7929.0,125.469,125.5258,125.4501,125.469,7929.0
2017-07-11 14:50:00,132.53,132.6,132.53,132.56,10114.0,125.4406,125.5068,125.4406,125.469,10114.0
2017-07-11 15:00:00,132.57,132.63,132.54,132.59,10584.0,125.4785,125.5352,125.4501,125.4974,10584.0
2017-07-11 15:10:00,132.61,132.78,132.61,132.77,19545.0,125.5163,125.6772,125.5163,125.6678,19545.0
2017-07-11 15:20:00,132.78,132.86,132.75,132.75,15511.0,125.6772,125.7529,125.6488,125.6488,15511.0
2017-07-11 15:30:00,132.76,132.87,132.61,132.63,19202.0,125.6583,125.7624,125.5163,125.5352,19202.0
2017-07-11 15:40:00,132.63,132.63,132.43,132.46,27008.0,125.5352,125.5352,125.3459,125.3743,27008.0
2017-07-11 15:50:00,132.45,132.45,132.28,132.36,69937.0,125.3649,125.3649,125.204,125.2797,69937.0
2017-07-12 09:30:00,133.49,133.71,133.07,133.28,80368.0,126.3492,126.5575,125.9517,126.1505,80368.0
2017-07-12 09:40:00,133.39,133.45,133.03,133.2,19434.0,126.2546,126.3114,125.9138,126.0748,19434.0
2017-07-12 09:50:00,133.4,133.41,133.24,133.27,17662.0,126.2641,126.2735,126.1126,126.141,17662.0
2017-07-12 10:00:00,133.31,133.36,133.13,133.21,16655.0,126.1789,126.2262,126.0085,126.0842,16655.0
2017-07-12 10:10:00,133.21,133.31,133.17,133.17,12552.0,126.0842,126.1789,126.0464,126.0464,12552.0
2017-07-12 10:20:00,133.19,133.47,133.18,133.37,30485.0,126.0653,126.3303,126.0558,126.2357,30485.0
2017-07-12 10:30:00,133.34,133.41,133.22,133.28,12199.0,126.2073,126.2735,126.0937,126.1505,12199.0
2017-07-12 10:40:00,133.31,133.52,133.25,133.45,15562.0,126.1789,126.3776,126.1221,126.3114,15562.0
2017-07-12 10:50:00,133.46,133.57,133.46,133.54,17814.0,126.3208,126.425,126.3208,126.3966,17814.0
2017-07-12 11:00:00,133.53,133.63,133.46,133.59,19416.0,126.3871,126.4817,126.3208,126.4439,19416.0
2017-07-12 11:10:00,133.58,133.75,133.58,133.73,14775.0,126.4344,126.5953,126.4344,126.5764,14775.0
2017-07-12 11:20:00,133.74,133.79,133.54,133.57,17621.0,126.5859,126.6332,126.3966,126.425,17621.0
2017-07-12 11:30:00,133.61,133.65,133.55,133.56,11208.0,126.4628,126.5007,126.406,126.4155,11208.0
2017-07-12 11:40:00,133.56,133.66,133.54,133.64,4750.0,126.4155,126.5101,126.3966,126.4912,4750.0
2017-07-12 11:50:00,133.64,133.64,133.56,133.56,11468.0,126.4912,126.4912,126.4155,126.4155,11468.0
2017-07-12 12:00:00,133.57,133.67,133.53,133.64,18085.0,126.425,126.5196,126.3871,126.4912,18085.0
2017-07-12 12:10:00,133.63,133.64,133.33,133.41,15027.0,126.4817,126.4912,126.1978,126.2735,15027.0
2017-07-12 12:20:00,133.45,133.45,133.36,133.41,6457.0,126.3114,126.3114,126.2262,126.2735,6457.0
2017-07-12 12:30:00,133.4,133.52,133.4,133.51,6500.0,126.2641,126.3776,126.2641,126.3682,6500.0
2017-07-12 12:40:00,133.53,133.59,133.46,133.46,9100.0,126.3871,126.4439,126.3208,126.3208,9100.0
2017-07-12 12:50:00,133.48,133.54,133.45,133.49,7421.0,126.3398,126.3966,126.3114,126.3492,7421.0
2017-07-12 13:00:00,133.49,133.54,133.46,133.47,5446.0,126.3492,126.3966,126.3208,126.3303,5446.0
2017-07-12 13:10:00,133.47,133.48,133.41,133.41,9008.0,126.3303,126.3398,126.2735,126.2735,9008.0
2017-07-12 13:20:00,133.41,133.41,133.25,133.26,7104.0,126.2735,126.2735,126.1221,126.1315,7104.0
2017-07-12 13:30:00,133.29,133.4,133.28,133.34,16671.0,126.1599,126.2641,126.1505,126.2073,16671.0
2017-07-12 13:40:00,133.34,133.39,133.31,133.33,8452.0,126.2073,126.2546,126.1789,126.1978,8452.0
2017-07-12 13:50:00,133.34,133.34,133.21,133.32,13062.0,126.2073,126.2073,126.0842,126.1883,13062.0
2017-07-12 14:00:00,133.32,133.42,133.31,133.38,13564.0,126.1883,126.283,126.1789,126.2451,13564.0
2017-07-12 14:10:00,133.38,133.54,133.3,133.51,19514.0,126.2451,126.3966,126.1694,126.3682,19514.0
2017-07-12 14:20:00,133.53,133.59,133.47,133.54,21308.0,126.3871,126.4439,126.3303,126.3966,21308.0
2017-07-12 14:30:00,133.53,133.61,133.53,133.6,18855.0,126.3871,126.4628,126.3871,126.4534,18855.0
2017-07-12 14:40:00,133.59,133.62,133.55,133.55,18571.0,126.4439,126.4723,126.406,126.406,18571.0
2017-07-12 14:50:00,133.56,133.58,133.48,133.54,22991.0,126.4155,126.4344,126.3398,126.3966,22991.0
2017-07-12 15:00:00,133.54,133.74,133.54,133.74,25332.0,126.3966,126.5859,126.3966,126.5859,25332.0
2017-07-12 15:10:00,133.74,133.75,133.56,133.59,26927.0,126.5859,126.5953,126.4155,126.4439,26927.0
2017-07-12 15:20:00,133.6,133.66,133.54,133.56,20091.0,126.4534,126.5101,126.3966,126.4155,20091.0
2017-07-12 15:30:00,133.56,133.68,133.55,133.67,30817.0,126.4155,126.5291,126.406,126.5196,30817.0
2017-07-12 15:40:00,133.67,133.73,133.57,133.71,35429.0,126.5196,126.5764,126.425,126.5575,35429.0
2017-07-12 15:50:00,133.73,133.74,133.46,133.47,140821.0,126.5764,126.5859,126.3208,126.3303,140821.0
2017-07-13 09:30:00,133.45,134.0,133.1,133.1,32825.0,126.3114,126.832,125.9801,125.9801,32825.0
2017-07-13 09:40:00,133.13,133.54,133.04,133.51,15818.0,126.0085,126.3966,125.9233,126.3682,15818.0
2017-07-13 09:50:00,133.58,133.84,133.43,133.74,20158.0,126.4344,126.6805,126.2924,126.5859,20158.0
2017-07-13 10:00:00,133.74,133.76,133.31,133.36,12350.0,126.5859,126.6048,126.1789,126.2262,12350.0
2017-07-13 10:10:00,133.36,133.39,132.97,132.97,17022.0,126.2262,126.2546,125.8571,125.8571,17022.0
2017-07-13 10:20:00,132.91,132.99,132.54,132.62,12744.0,125.8003,125.876,125.4501,125.5258,12744.0
2017-07-13 10:30:00,132.65,132.85,132.34,132.43,27989.0,125.5542,125.7435,125.2608,125.3459,27989.0
2017-07-13 10:40:00,132.46,132.62,132.44,132.46,13675.0,125.3743,125.5258,125.3554,125.3743,13675.0
2017-07-13 10:50:00,132.46,132.65,132.46,132.63,13627.0,125.3743,125.5542,125.3743,125.5352,13627.0
2017-07-13 11:00:00,132.65,132.96,132.64,132.73,19507.0,125.5542,125.8476,125.5447,125.6299,19507.0
2017-07-13 11:10:00,132.72,132.72,132.55,132.66,9359.0,125.6204,125.6204,125.4595,125.5636,9359.0
2017-07-13 11:20:00,132.68,132.72,132.23,132.23,16799.0,125.5826,125.6204,125.1566,125.1566,16799.0
2017-07-13 11:30:00,132.27,132.44,132.22,132.27,23791.0,125.1945,125.3554,125.1472,125.1945,23791.0
2017-07-13 11:40:00,132.25,132.29,131.98,132.19,35693.0,125.1756,125.2134,124.92,125.1188,35693.0
2017-07-13 11:50:00,132.17,132.43,132.17,132.25,28628.0,125.0998,125.3459,125.0998,125.1756,28628.0
2017-07-13 12:00:00,132.26,132.46,132.21,132.42,19113.0,125.185,125.3743,125.1377,125.3365,19113.0
2017-07-13 12:10:00,132.44,132.46,132.27,132.36,27548.0,125.3554,125.3743,125.1945,125.2797,27548.0
2017-07-13 12:20:00,132.35,132.44,132.25,132.32,39852.0,125.2702,125.3554,125.1756,125.2418,39852.0
2017-07-13 12:30:00,132.37,132.41,132.2,132.34,34549.0,125.2892,125.327,125.1282,125.2608,34549.0
2017-07-13 12:40:00,132.34,132.42,132.32,132.42,20307.0,125.2608,125.3365,125.2418,125.3365,20307.0
2017-07-13 12:50:00,132.4,132.44,132.26,132.44,16208.0,125.3175,125.3554,125.185,125.3554,16208.0
2017-07-13 13:00:00,132.44,132.5,132.33,132.48,19093.0,125.3554,125.4122,125.2513,125.3933,19093.0
2017-07-13 13:10:00,132.45,132.55,132.32,132.32,10342.0,125.3649,125.4595,125.2418,125.2418,10342.0
2017-07-13 13:20:00,132.31,132.46,132.31,132.44,19507.0,125.2324,125.3743,125.2324,125.3554,19507.0
2017-07-13 13:30:00,132.47,132.53,132.36,132.47,17223.0,125.3838,125.4406,125.2797,125.3838,17223.0
2017-07-13 13:40:00,132.47,132.55,132.31,132.31,17918.0,125.3838,125.4595,125.2324,125.2324,17918.0
2017-07-13 13:50:00,132.29,132.3,132.14,132.18,17074.0,125.2134,125.2229,125.0715,125.1093,17074.0
2017-07-13 14:00:00,132.18,132.22,132.0,132.02,23672.0,125.1093,125.1472,124.9389,124.9579,23672.0
2017-07-13 14:10:00,132.01,132.01,131.79,131.79,37543.0,124.9484,124.9484,124.7402,124.7402,37543.0
2017-07-13 14:20:00,131.79,131.94,131.79,131.84,40070.0,124.7402,124.8822,124.7402,124.7875,40070.0
2017-07-13 14:30:00,131.84,132.04,131.79,132.01,30280.0,124.7875,124.9768,124.7402,124.9484,30280.0
2017-07-13 14:40:00,131.99,132.0,131.83,131.97,26629.0,124.9295,124.9389,124.778,124.9105,26629.0
2017-07-13 14:50:00,131.96,132.23,131.96,132.17,20763.0,124.9011,125.1566,124.9011,125.0998,20763.0
2017-07-13 15:00:00,132.17,132.42,132.16,132.41,31043.0,125.0998,125.3365,125.0904,125.327,31043.0
2017-07-13 15:10:00,132.42,132.55,132.35,132.35,36533.0,125.3365,125.4595,125.2702,125.2702,36533.0
2017-07-13 15:20:00,132.37,132.55,132.33,132.47,115189.0,125.2892,125.4595,125.2513,125.3838,115189.0
2017-07-13 15:30:00,132.47,132.63,132.45,132.58,56929.0,125.3838,125.5352,125.3649,125.4879,56929.0
2017-07-13 15:40:00,132.57,132.64,132.51,132.53,58023.0,125.4785,125.5447,125.4217,125.4406,58023.0
2017-07-13 15:50:00,132.53,132.63,132.38,132.4,189249.0,125.4406,125.5352,125.2986,125.3175,189249.0
2017-07-14 09:30:00,132.89,133.26,132.68,132.68,33756.0,125.7813,126.1315,125.5826,125.5826,33756.0
2017-07-14 09:40:00,132.76,133.02,132.76,132.91,9550.0,125.6583,125.9044,125.6583,125.8003,9550.0
2017-07-14 09:50:00,132.97,133.08,132.86,132.86,26920.0,125.8571,125.9612,125.7529,125.7529,26920.0
2017-07-14 10:00:00,132.98,133.15,132.77,132.88,20663.0,125.8665,126.0274,125.6678,125.7719,20663.0
2017-07-14 10:10:00,132.95,133.12,132.89,133.08,6572.0,125.8381,125.999,125.7813,125.9612,6572.0
2017-07-14 10:20:00,133.08,133.08,132.76,132.83,6590.0,125.9612,125.9612,125.6583,125.7245,6590.0
2017-07-14 10:30:00,132.95,133.09,132.88,132.95,9541.0,125.8381,125.9706,125.7719,125.8381,9541.0
2017-07-14 10:40:00,132.96,132.96,132.84,132.88,6593.0,125.8476,125.8476,125.734,125.7719,6593.0
2017-07-14 10:50:00,132.88,132.97,132.8,132.88,8744.0,125.7719,125.8571,125.6961,125.7719,8744.0
2017-07-14 11:00:00,132.95,132.97,132.79,132.94,5385.0,125.8381,125.8571,125.6867,125.8287,5385.0
2017-07-14 11:10:00,132.94,133.0,132.86,132.87,6498.0,125.8287,125.8855,125.7529,125.7624,6498.0
2017-07-14 11:20:00,132.91,133.02,132.86,132.98,9454.0,125.8003,125.9044,125.7529,125.8665,9454.0
2017-07-14 11:30:00,132.98,133.04,132.74,132.74,9193.0,125.8665,125.9233,125.6394,125.6394,9193.0
2017-07-14 11:40:00,132.74,132.83,132.72,132.74,11267.0,125.6394,125.7245,125.6204,125.6394,11267.0
2017-07-14 11:50:00,132.73,132.81,132.71,132.81,6690.0,125.6299,125.7056,125.611,125.7056,6690.0
2017-07-14 12:00:00,132.81,132.81,132.71,132.8,5260.0,125.7056,125.7056,125.611,125.6961,5260.0
2017-07-14 12:10:00,132.78,132.82,132.76,132.76,4041.0,125.6772,125.7151,125.6583,125.6583,4041.0
2017-07-14 12:20:00,132.78,132.88,132.77,132.84,7737.0,125.6772,125.7719,125.6678,125.734,7737.0
2017-07-14 12:30:00,132.88,133.02,132.87,132.97,10650.0,125.7719,125.9044,125.7624,125.8571,10650.0
2017-07-14 12:40:00,132.97,133.02,132.91,132.91,4859.0,125.8571,125.9044,125.8003,125.8003,4859.0
2017-07-14 12:50:00,132.91,132.95,132.84,132.84,5903.0,125.8003,125.8381,125.734,125.734,5903.0
2017-07-14 13:00:00,132.85,132.89,132.82,132.85,10595.0,125.7435,125.7813,125.7151,125.7435,10595.0
2017-07-14 13:10:00,132.86,132.93,132.85,132.92,10599.0,125.7529,125.8192,125.7435,125.8097,10599.0
2017-07-14 13:20:00,132.93,132.98,132.89,132.95,6600.0,125.8192,125.8665,125.7813,125.8381,6600.0
2017-07-14 13:30:00,132.95,132.99,132.81,132.87,7763.0,125.8381,125.876,125.7056,125.7624,7763.0
2017-07-14 13:40:00,132.86,132.88,132.82,132.87,6798.0,125.7529,125.7719,125.7151,125.7624,6798.0
2017-07-14 13:50:00,132.84,132.96,132.84,132.87,6718.0,125.734,125.8476,125.734,125.7624,6718.0
2017-07-14 14:00:00,132.86,133.0,132.86,132.94,20092.0,125.7529,125.8855,125.7529,125.8287,20092.0
2017-07-14 14:10:00,132.96,133.01,132.93,132.99,9089.0,125.8476,125.8949,125.8192,125.876,9089.0
2017-07-14 14:20:00,133.0,133.03,132.91,132.98,7929.0,125.8855,125.9138,125.8003,125.8665,7929.0
2017-07-14 14:30:00,133.01,133.04,132.95,132.97,16860.0,125.8949,125.9233,125.8381,125.8571,16860.0
2017-07-14 14:40:00,133.0,133.02,132.95,132.99,10683.0,125.8855,125.9044,125.8381,125.876,10683.0
2017-07-14 14:50:00,133.0,133.16,133.0,133.16,12845.0,125.8855,126.0369,125.8855,126.0369,12845.0
2017-07-14 15:00:00,133.16,133.24,133.16,133.2,13790.0,126.0369,126.1126,126.0369,126.0748,13790.0
2017-07-14 15:10:00,133.2,133.24,133.16,133.22,12963.0,126.0748,126.1126,126.0369,126.0937,12963.0
2017-07-14 15:20:00,133.2,133.33,133.18,133.32,12677.0,126.0748,126.1978,126.0558,126.1883,12677.0
2017-07-14 15:30:00,133.32,133.39,133.3,133.34,21575.0,126.1883,126.2546,126.1694,126.2073,21575.0
2017-07-14 15:40:00,133.34,133.36,133.15,133.18,22356.0,126.2073,126.2262,126.0274,126.0558,22356.0
2017-07-14 15:50:00,133.2,133.26,132.87,132.88,190723.0,126.0748,126.1315,125.7624,125.7719,190723.0
2017-07-17 09:30:00,132.96,133.76,132.83,132.85,29316.0,125.8476,126.6048,125.7245,125.7435,29316.0
2017-07-17 09:40:00,132.92,133.1,132.62,132.95,15123.0,125.8097,125.9801,125.5258,125.8381,15123.0
2017-07-17 09:50:00,132.94,133.01,132.8,132.91,10495.0,125.8287,125.8949,125.6961,125.8003,10495.0
2017-07-17 10:00:00,132.91,133.03,132.88,132.97,16956.0,125.8003,125.9138,125.7719,125.8571,16956.0
2017-07-17 10:10:00,132.93,132.96,132.79,132.92,7710.0,125.8192,125.8476,125.6867,125.8097,7710.0
2017-07-17 10:20:00,132.94,133.03,132.82,132.91,13666.0,125.8287,125.9138,125.7151,125.8003,13666.0
2017-07-17 10:30:00,132.93,133.06,132.82,132.89,12890.0,125.8192,125.9422,125.7151,125.7813,12890.0
2017-07-17 10:40:00,132.92,133.05,132.86,132.95,9865.0,125.8097,125.9328,125.7529,125.8381,9865.0
2017-07-17 10:50:00,132.94,133.02,132.88,132.93,21420.0,125.8287,125.9044,125.7719,125.8192,21420.0
2017-07-17 11:00:00,132.9,133.1,132.89,132.89,9563.0,125.7908,125.9801,125.7813,125.7813,9563.0
2017-07-17 11:10:00,132.86,133.0,132.81,132.91,7845.0,125.7529,125.8855,125.7056,125.8003,7845.0
2017-07-17 11:20:00,132.9,132.91,132.75,132.85,7890.0,125.7908,125.8003,125.6488,125.7435,7890.0
2017-07-17 11:30:00,132.87,132.99,132.85,132.94,10592.0,125.7624,125.876,125.7435,125.8287,10592.0
2017-07-17 11:40:00,132.96,133.06,132.88,133.02,16208.0,125.8476,125.9422,125.7719,125.9044,16208.0
2017-07-17 11:50:00,133.02,133.05,132.93,132.98,15807.0,125.9044,125.9328,125.8192,125.8665,15807.0
2017-07-17 12:00:00,132.96,133.21,132.95,133.15,10600.0,125.8476,126.0842,125.8381,126.0274,10600.0
2017-07-17 12:10:00,133.15,133.19,133.1,133.1,20775.0,126.0274,126.0653,125.9801,125.9801,20775.0
2017-07-17 12:20:00,133.1,133.19,133.1,133.17,8538.0,125.9801,126.0653,125.9801,126.0464,8538.0
2017-07-17 12:30:00,133.17,133.2,133.12,133.14,15651.0,126.0464,126.0748,125.999,126.018,15651.0
2017-07-17 12:40:00,133.12,133.32,133.12,133.26,11366.0,125.999,126.1883,125.999,126.1315,11366.0
2017-07-17 12:50:00,133.25,133.37,133.24,133.33,15241.0,126.1221,126.2357,126.1126,126.1978,15241.0
2017-07-17 13:00:00,133.31,133.57,133.31,133.55,19119.0,126.1789,126.425,126.1789,126.406,19119.0
2017-07-17 13:10:00,133.56,133.68,133.56,133.62,16903.0,126.4155,126.5291,126.4155,126.4723,16903.0
2017-07-17 13:20:00,133.61,133.73,133.57,133.69,24702.0,126.4628,126.5764,126.425,126.5385,24702.0
2017-07-17 13:30:00,133.67,133.72,133.57,133.59,11653.0,126.5196,126.5669,126.425,126.4439,11653.0
2017-07-17 13:40:00,133.59,133.63,133.54,133.63,7507.0,126.4439,126.4817,126.3966,126.4817,7507.0
2017-07-17 13:50:00,133.64,133.67,133.56,133.65,16438.0,126.4912,126.5196,126.4155,126.5007,16438.0
2017-07-17 14:00:00,133.65,133.76,133.65,133.71,14205.0,126.5007,126.6048,126.5007,126.5575,14205.0
2017-07-17 14:10:00,133.7,133.7,133.57,133.65,18092.0,126.548,126.548,126.425,126.5007,18092.0
2017-07-17 14:20:00,133.65,133.66,133.5,133.57,30200.0,126.5007,126.5101,126.3587,126.425,30200.0
2017-07-17 14:30:00,133.55,133.55,133.29,133.42,24193.0,126.406,126.406,126.1599,126.283,24193.0
2017-07-17 14:40:00,133.43,133.44,133.21,133.24,15435.0,126.2924,126.3019,126.0842,126.1126,15435.0
2017-07-17 14:50:00,133.24,133.25,133.03,133.21,53390.0,126.1126,126.1221,125.9138,126.0842,53390.0
2017-07-17 15:00:00,133.22,133.33,133.15,133.19,23960.0,126.0937,126.1978,126.0274,126.0653,23960.0
2017-07-17 15:10:00,133.17,133.2,133.07,133.12,17653.0,126.0464,126.0748,125.9517,125.999,17653.0
2017-07-17 15:20:00,133.11,133.15,133.04,133.08,16403.0,125.9896,126.0274,125.9233,125.9612,16403.0
2017-07-17 15:30:00,133.09,133.22,133.08,133.21,27472.0,125.9706,126.0937,125.9612,126.0842,27472.0
2017-07-17 15:40:00,133.22,133.25,133.12,133.14,33685.0,126.0937,126.1221,125.999,126.018,33685.0
2017-07-17 15:50:00,133.15,133.28,132.92,133.06,120024.0,126.0274,126.1505,125.8097,125.9422,120024.0
2017-07-18 09:30:00,132.66,133.09,132.65,132.85,28134.0,125.5636,125.9706,125.5542,125.7435,28134.0
2017-07-18 09:40:00,132.9,133.24,132.68,133.24,12931.0,125.7908,126.1126,125.5826,126.1126,12931.0
2017-07-18 09:50:00,133.29,133.6,133.28,133.35,19889.0,126.1599,126.4534,126.1505,126.2167,19889.0
2017-07-18 10:00:00,133.37,133.43,133.18,133.22,19440.0,126.2357,126.2924,126.0558,126.0937,19440.0
2017-07-18 10:10:00,133.23,133.47,133.19,133.19,24641.0,126.1031,126.3303,126.0653,126.0653,24641.0
2017-07-18 10:20:00,133.21,133.47,133.2,133.43,11600.0,126.0842,126.3303,126.0748,126.2924,11600.0
2017-07-18 10:30:00,133.42,133.45,133.25,133.25,15162.0,126.283,126.3114,126.1221,126.1221,15162.0
2017-07-18 10:40:00,133.3,133.31,133.12,133.25,9983.0,126.1694,126.1789,125.999,126.1221,9983.0
2017-07-18 10:50:00,133.23,133.41,133.23,133.34,17643.0,126.1031,126.2735,126.1031,126.2073,17643.0
2017-07-18 11:00:00,133.33,133.43,133.19,133.27,8933.0,126.1978,126.2924,126.0653,126.141,8933.0
2017-07-18 11:10:00,133.29,133.29,133.14,133.21,12079.0,126.1599,126.1599,126.018,126.0842,12079.0
2017-07-18 11:20:00,133.19,133.39,133.19,133.37,12140.0,126.0653,126.2546,126.0653,126.2357,12140.0
2017-07-18 11:30:00,133.37,133.52,133.33,133.33,16302.0,126.2357,126.3776,126.1978,126.1978,16302.0
2017-07-18 11:40:00,133.33,133.42,133.3,133.41,6625.0,126.1978,126.283,126.1694,126.2735,6625.0
2017-07-18 11:50:00,133.42,133.6,133.42,133.47,13490.0,126.283,126.4534,126.283,126.3303,13490.0
2017-07-18 12:00:00,133.49,133.58,133.49,133.54,7398.0,126.3492,126.4344,126.3492,126.3966,7398.0
2017-07-18 12:10:00,133.57,133.61,133.45,133.48,14215.0,126.425,126.4628,126.3114,126.3398,14215.0
2017-07-18 12:20:00,133.47,133.58,133.46,133.56,8215.0,126.3303,126.4344,126.3208,126.4155,8215.0
2017-07-18 12:30:00,133.5,133.56,133.47,133.54,6998.0,126.3587,126.4155,126.3303,126.3966,6998.0
2017-07-18 12:40:00,133.54,133.58,133.41,133.5,8053.0,126.3966,126.4344,126.2735,126.3587,8053.0
2017-07-18 12:50:00,133.5,133.62,133.48,133.57,6200.0,126.3587,126.4723,126.3398,126.425,6200.0
2017-07-18 13:00:00,133.6,133.6,133.52,133.57,5458.0,126.4534,126.4534,126.3776,126.425,5458.0
2017-07-18 13:10:00,133.56,133.61,133.5,133.58,7000.0,126.4155,126.4628,126.3587,126.4344,7000.0
2017-07-18 13:20:00,133.58,133.67,133.56,133.58,6811.0,126.4344,126.5196,126.4155,126.4344,6811.0
2017-07-18 13:30:00,133.57,133.57,133.11,133.12,24734.0,126.425,126.425,125.9896,125.999,24734.0
2017-07-18 13:40:00,133.13,133.18,133.1,133.13,7983.0,126.0085,126.0558,125.9801,126.0085,7983.0
2017-07-18 13:50:00,133.14,133.22,133.04,133.05,14979.0,126.018,126.0937,125.9233,125.9328,14979.0
2017-07-18 14:00:00,133.06,133.27,133.06,133.27,9719.0,125.9422,126.141,125.9422,126.141,9719.0
2017-07-18 14:10:00,133.27,133.31,133.25,133.25,9140.0,126.141,126.1789,126.1221,126.1221,9140.0
2017-07-18 14:20:00,133.24,133.34,133.23,133.33,17627.0,126.1126,126.2073,126.1031,126.1978,17627.0
2017-07-18 14:30:00,133.34,133.46,133.34,133.46,6483.0,126.2073,126.3208,126.2073,126.3208,6483.0
2017-07-18 14:40:00,133.45,133.57,133.45,133.52,12519.0,126.3114,126.425,126.3114,126.3776,12519.0
2017-07-18 14:50:00,133.5,133.61,133.5,133.56,6101.0,126.3587,126.4628,126.3587,126.4155,6101.0
2017-07-18 15:00:00,133.57,133.67,133.57,133.64,11212.0,126.425,126.5196,126.425,126.4912,11212.0
2017-07-18 15:10:00,133.64,133.71,133.64,133.68,13783.0,126.4912,126.5575,126.4912,126.5291,13783.0
2017-07-18 15:20:00,133.68,133.82,133.62,133.81,13788.0,126.5291,126.6616,126.4723,126.6521,13788.0
2017-07-18 15:30:00,133.81,133.81,133.72,133.75,22274.0,126.6521,126.6521,126.5669,126.5953,22274.0
2017-07-18 15:40:00,133.75,133.76,133.51,133.58,27972.0,126.5953,126.6048,126.3682,126.4344,27972.0
2017-07-18 15:50:00,133.58,133.66,133.48,133.65,50307.0,126.4344,126.5101,126.3398,126.5007,50307.0
2017-07-19 09:30:00,133.43,134.07,133.29,134.01,29095.0,126.2924,126.8982,126.1599,126.8414,29095.0
2017-07-19 09:40:00,134.1,134.25,134.02,134.17,15496.0,126.9266,127.0686,126.8509,126.9929,15496.0
2017-07-19 09:50:00,134.14,134.56,134.07,134.53,20610.0,126.9645,127.362,126.8982,127.3336,20610.0
2017-07-19 10:00:00,134.46,134.58,134.28,134.37,17636.0,127.2674,127.3809,127.097,127.1822,17636.0
2017-07-19 10:10:00,134.4,134.44,134.22,134.27,13663.0,127.2106,127.2484,127.0402,127.0875,13663.0
2017-07-19 10:20:00,134.24,134.63,134.17,134.63,14353.0,127.0591,127.4283,126.9929,127.4283,14353.0
2017-07-19 10:30:00,134.67,134.85,134.61,134.62,29909.0,127.4661,127.6365,127.4093,127.4188,29909.0
2017-07-19 10:40:00,134.57,134.73,134.4,134.59,15934.0,127.3715,127.5229,127.2106,127.3904,15934.0
2017-07-19 10:50:00,134.6,134.73,134.6,134.73,10319.0,127.3999,127.5229,127.3999,127.5229,10319.0
2017-07-19 11:00:00,134.73,134.79,134.56,134.71,22742.0,127.5229,127.5797,127.362,127.504,22742.0
2017-07-19 11:10:00,134.73,134.96,134.73,134.86,14980.0,127.5229,127.7406,127.5229,127.646,14980.0
2017-07-19 11:20:00,134.86,134.96,134.75,134.75,18304.0,127.646,127.7406,127.5418,127.5418,18304.0
2017-07-19 11:30:00,134.76,135.06,134.75,134.86,16039.0,127.5513,127.8353,127.5418,127.646,16039.0
2017-07-19 11:40:00,134.85,135.01,134.85,134.97,9077.0,127.6365,127.7879,127.6365,127.7501,9077.0
2017-07-19 11:50:00,134.97,135.01,134.87,134.9,9600.0,127.7501,127.7879,127.6554,127.6838,9600.0
2017-07-19 12:00:00,134.93,135.24,134.91,135.14,11822.0,127.7122,128.0056,127.6933,127.911,11822.0
2017-07-19 12:10:00,135.14,135.16,135.06,135.07,5587.0,127.911,127.9299,127.8353,127.8447,5587.0
2017-07-19 12:20:00,135.08,135.13,135.01,135.01,6400.0,127.8542,127.9015,127.7879,127.7879,6400.0
2017-07-19 12:30:00,135.03,135.08,135.01,135.03,6760.0,127.8069,127.8542,127.7879,127.8069,6760.0
2017-07-19 12:40:00,135.06,135.17,135.02,135.05,10611.0,127.8353,127.9394,127.7974,127.8258,10611.0
2017-07-19 12:50:00,135.03,135.03,134.83,134.83,8772.0,127.8069,127.8069,127.6176,127.6176,8772.0
2017-07-19 13:00:00,134.87,134.94,134.85,134.86,14500.0,127.6554,127.7217,127.6365,127.646,14500.0
2017-07-19 13:10:00,134.88,134.95,134.76,134.77,9222.0,127.6649,127.7311,127.5513,127.5608,9222.0
2017-07-19 13:20:00,134.79,134.86,134.77,134.86,6026.0,127.5797,127.646,127.5608,127.646,6026.0
2017-07-19 13:30:00,134.91,134.97,134.82,134.82,9127.0,127.6933,127.7501,127.6081,127.6081,9127.0
2017-07-19 13:40:00,134.8,134.87,134.74,134.85,8620.0,127.5892,127.6554,127.5324,127.6365,8620.0
2017-07-19 13:50:00,134.86,134.87,134.78,134.82,9653.0,127.646,127.6554,127.5702,127.6081,9653.0
2017-07-19 14:00:00,134.82,134.91,134.82,134.88,7332.0,127.6081,127.6933,127.6081,127.6649,7332.0
2017-07-19 14:10:00,134.88,134.95,134.88,134.93,11002.0,127.6649,127.7311,127.6649,127.7122,11002.0
2017-07-19 14:20:00,134.92,134.93,134.84,134.86,8472.0,127.7027,127.7122,127.627,127.646,8472.0
2017-07-19 14:30:00,134.86,134.93,134.84,134.87,15812.0,127.646,127.7122,127.627,127.6554,15812.0
2017-07-19 14:40:00,134.89,134.91,134.81,134.91,12762.0,127.6743,127.6933,127.5986,127.6933,12762.0
2017-07-19 14:50:00,134.9,134.9,134.81,134.81,8344.0,127.6838,127.6838,127.5986,127.5986,8344.0
2017-07-19 15:00:00,134.83,134.9,134.8,134.8,14040.0,127.6176,127.6838,127.5892,127.5892,14040.0
2017-07-19 15:10:00,134.81,134.87,134.81,134.84,19505.0,127.5986,127.6554,127.5986,127.627,19505.0
2017-07-19 15:20:00,134.85,135.08,134.83,135.07,17492.0,127.6365,127.8542,127.6176,127.8447,17492.0
2017-07-19 15:30:00,135.06,135.08,134.97,134.97,22748.0,127.8353,127.8542,127.7501,127.7501,22748.0
2017-07-19 15:40:00,134.96,135.01,134.87,135.01,40696.0,127.7406,127.7879,127.6554,127.7879,40696.0
2017-07-19 15:50:00,135.01,135.26,135.01,135.15,137025.0,127.7879,128.0246,127.7879,127.9204,137025.0
2017-07-20 09:30:00,135.16,135.91,134.8,134.92,42356.0,127.9299,128.6398,127.5892,127.7027,42356.0
2017-07-20 09:40:00,134.92,134.98,134.54,134.98,29857.0,127.7027,127.7595,127.3431,127.7595,29857.0
2017-07-20 09:50:00,135.03,135.13,134.77,135.06,23275.0,127.8069,127.9015,127.5608,127.8353,23275.0
2017-07-20 10:00:00,135.05,135.06,134.84,134.84,16223.0,127.8258,127.8353,127.627,127.627,16223.0
2017-07-20 10:10:00,134.86,134.92,134.66,134.85,12556.0,127.646,127.7027,127.4567,127.6365,12556.0
2017-07-20 10:20:00,134.85,134.91,134.6,134.71,13602.0,127.6365,127.6933,127.3999,127.504,13602.0
2017-07-20 10:30:00,134.73,134.76,134.2,134.35,21591.0,127.5229,127.5513,127.0213,127.1632,21591.0
2017-07-20 10:40:00,134.35,134.61,134.28,134.57,9477.0,127.1632,127.4093,127.097,127.3715,9477.0
2017-07-20 10:50:00,134.64,134.78,134.58,134.67,9513.0,127.4377,127.5702,127.3809,127.4661,9513.0
2017-07-20 11:00:00,134.7,135.08,134.7,134.96,8632.0,127.4945,127.8542,127.4945,127.7406,8632.0
2017-07-20 11:10:00,135.0,135.13,134.96,135.06,6241.0,127.7785,127.9015,127.7406,127.8353,6241.0
2017-07-20 11:20:00,135.07,135.17,135.02,135.04,6030.0,127.8447,127.9394,127.7974,127.8163,6030.0
2017-07-20 11:30:00,135.05,135.07,134.86,135.03,11846.0,127.8258,127.8447,127.646,127.8069,11846.0
2017-07-20 11:40:00,135.02,135.3,135.0,135.26,8046.0,127.7974,128.0624,127.7785,128.0246,8046.0
2017-07-20 11:50:00,135.26,135.26,135.11,135.13,4675.0,128.0246,128.0246,127.8826,127.9015,4675.0
2017-07-20 12:00:00,135.08,135.21,135.05,135.19,6400.0,127.8542,127.9772,127.8258,127.9583,6400.0
2017-07-20 12:10:00,135.19,135.27,135.18,135.26,5300.0,127.9583,128.034,127.9488,128.0246,5300.0
2017-07-20 12:20:00,135.24,135.29,135.18,135.18,5801.0,128.0056,128.053,127.9488,127.9488,5801.0
2017-07-20 12:30:00,135.17,135.28,135.16,135.27,8000.0,127.9394,128.0435,127.9299,128.034,8000.0
2017-07-20 12:40:00,135.26,135.28,135.2,135.2,6899.0,128.0246,128.0435,127.9678,127.9678,6899.0
2017-07-20 12:50:00,135.2,135.24,135.18,135.18,6672.0,127.9678,128.0056,127.9488,127.9488,6672.0
2017-07-20 13:00:00,135.19,135.23,134.9,134.92,7941.0,127.9583,127.9962,127.6838,127.7027,7941.0
2017-07-20 13:10:00,134.93,135.01,134.88,134.97,5721.0,127.7122,127.7879,127.6649,127.7501,5721.0
2017-07-20 13:20:00,135.0,135.0,134.93,134.99,4969.0,127.7785,127.7785,127.7122,127.769,4969.0
2017-07-20 13:30:00,134.98,135.08,134.97,135.0,8632.0,127.7595,127.8542,127.7501,127.7785,8632.0
2017-07-20 13:40:00,135.0,135.04,134.95,135.0,6438.0,127.7785,127.8163,127.7311,127.7785,6438.0
2017-07-20 13:50:00,134.99,134.99,134.88,134.93,6434.0,127.769,127.769,127.6649,127.7122,6434.0
2017-07-20 14:00:00,134.93,135.01,134.89,134.94,7267.0,127.7122,127.7879,127.6743,127.7217,7267.0
2017-07-20 14:10:00,134.94,135.05,134.94,135.05,12315.0,127.7217,127.8258,127.7217,127.8258,12315.0
2017-07-20 14:20:00,135.03,135.15,135.0,135.11,7098.0,127.8069,127.9204,127.7785,127.8826,7098.0
2017-07-20 14:30:00,135.1,135.14,135.01,135.03,18582.0,127.8731,127.911,127.7879,127.8069,18582.0
2017-07-20 14:40:00,135.03,135.29,135.02,135.27,10032.0,127.8069,128.053,127.7974,128.034,10032.0
2017-07-20 14:50:00,135.29,135.43,135.29,135.4,10754.0,128.053,128.1855,128.053,128.1571,10754.0
2017-07-20 15:00:00,135.4,135.43,135.25,135.25,24031.0,128.1571,128.1855,128.0151,128.0151,24031.0
2017-07-20 15:10:00,135.27,135.37,135.27,135.28,12400.0,128.034,128.1287,128.034,128.0435,12400.0
2017-07-20 15:20:00,135.27,135.4,135.19,135.39,21183.0,128.034,128.1571,127.9583,128.1476,21183.0
2017-07-20 15:30:00,135.37,135.44,135.36,135.38,28494.0,128.1287,128.1949,128.1192,128.1381,28494.0
2017-07-20 15:40:00,135.37,135.5,135.35,135.5,31812.0,128.1287,128.2517,128.1097,128.2517,31812.0
2017-07-20 15:50:00,135.49,135.5,135.21,135.38,81774.0,128.2423,128.2517,127.9772,128.1381,81774.0
2017-07-21 09:30:00,134.69,135.12,134.19,134.76,106290.0,127.485,127.892,127.0118,127.5513,106290.0
2017-07-21 09:40:00,134.79,135.13,134.74,135.1,11828.0,127.5797,127.9015,127.5324,127.8731,11828.0
2017-07-21 09:50:00,135.05,135.27,134.88,135.27,10596.0,127.8258,128.034,127.6649,128.034,10596.0
2017-07-21 10:00:00,135.21,135.4,135.13,135.28,7312.0,127.9772,128.1571,127.9015,128.0435,7312.0
2017-07-21 10:10:00,135.3,135.4,135.25,135.28,8811.0,128.0624,128.1571,128.0151,128.0435,8811.0
2017-07-21 10:20:00,135.23,135.38,135.16,135.16,8001.0,127.9962,128.1381,127.9299,127.9299,8001.0
2017-07-21 10:30:00,135.08,135.32,135.07,135.28,9464.0,127.8542,128.0813,127.8447,128.0435,9464.0
2017-07-21 10:40:00,135.32,135.41,135.14,135.39,19110.0,128.0813,128.1665,127.911,128.1476,19110.0
2017-07-21 10:50:00,135.41,135.41,135.17,135.21,10551.0,128.1665,128.1665,127.9394,127.9772,10551.0
2017-07-21 11:00:00,135.26,135.26,135.12,135.26,9270.0,128.0246,128.0246,127.892,128.0246,9270.0
2017-07-21 11:10:00,135.22,135.25,135.16,135.17,15816.0,127.9867,128.0151,127.9299,127.9394,15816.0
2017-07-21 11:20:00,135.14,135.22,135.02,135.19,6456.0,127.911,127.9867,127.7974,127.9583,6456.0
2017-07-21 11:30:00,135.24,135.41,135.22,135.39,10365.0,128.0056,128.1665,127.9867,128.1476,10365.0
2017-07-21 11:40:00,135.4,135.44,135.35,135.4,10083.0,128.1571,128.1949,128.1097,128.1571,10083.0
2017-07-21 11:50:00,135.38,135.6,135.38,135.55,7902.0,128.1381,128.3464,128.1381,128.299,7902.0
2017-07-21 12:00:00,135.56,135.58,135.47,135.56,5717.0,128.3085,128.3274,128.2233,128.3085,5717.0
2017-07-21 12:10:00,135.59,135.59,135.45,135.45,7280.0,128.3369,128.3369,128.2044,128.2044,7280.0
2017-07-21 12:20:00,135.44,135.61,135.44,135.61,9098.0,128.1949,128.3558,128.1949,128.3558,9098.0
2017-07-21 12:30:00,135.61,135.67,135.57,135.61,5394.0,128.3558,128.4126,128.318,128.3558,5394.0
2017-07-21 12:40:00,135.61,135.71,135.59,135.7,7718.0,128.3558,128.4505,128.3369,128.441,7718.0
2017-07-21 12:50:00,135.69,135.7,135.63,135.68,6400.0,128.4316,128.441,128.3748,128.4221,6400.0
2017-07-21 13:00:00,135.7,135.76,135.67,135.74,8941.0,128.441,128.4978,128.4126,128.4789,8941.0
2017-07-21 13:10:00,135.73,135.79,135.72,135.76,6085.0,128.4694,128.5262,128.4599,128.4978,6085.0
2017-07-21 13:20:00,135.73,135.75,135.58,135.59,7250.0,128.4694,128.4883,128.3274,128.3369,7250.0
2017-07-21 13:30:00,135.59,135.61,135.41,135.41,8872.0,128.3369,128.3558,128.1665,128.1665,8872.0
2017-07-21 13:40:00,135.39,135.4,135.27,135.28,4826.0,128.1476,128.1571,128.034,128.0435,4826.0
2017-07-21 13:50:00,135.25,135.3,135.22,135.3,3950.0,128.0151,128.0624,127.9867,128.0624,3950.0
2017-07-21 14:00:00,135.32,135.32,135.22,135.22,4103.0,128.0813,128.0813,127.9867,127.9867,4103.0
2017-07-21 14:10:00,135.2,135.24,134.95,134.95,10180.0,127.9678,128.0056,127.7311,127.7311,10180.0
2017-07-21 14:20:00,134.97,134.98,134.79,134.85,6960.0,127.7501,127.7595,127.5797,127.6365,6960.0
2017-07-21 14:30:00,134.82,135.08,134.82,135.06,9948.0,127.6081,127.8542,127.6081,127.8353,9948.0
2017-07-21 14:40:00,135.06,135.06,134.92,134.97,9343.0,127.8353,127.8353,127.7027,127.7501,9343.0
2017-07-21 14:50:00,134.97,135.03,134.97,135.0,5500.0,127.7501,127.8069,127.7501,127.7785,5500.0
2017-07-21 15:00:00,135.0,135.14,134.99,135.14,14071.0,127.7785,127.911,127.769,127.911,14071.0
2017-07-21 15:10:00,135.12,135.12,134.94,134.94,9895.0,127.892,127.892,127.7217,127.7217,9895.0
2017-07-21 15:20:00,134.94,135.02,134.9,135.01,10015.0,127.7217,127.7974,127.6838,127.7879,10015.0
2017-07-21 15:30:00,135.02,135.05,134.93,134.93,15985.0,127.7974,127.8258,127.7122,127.7122,15985.0
2017-07-21 15:40:00,134.9,134.96,134.84,134.85,26264.0,127.6838,127.7406,127.627,127.6365,26264.0
2017-07-21 15:50:00,134.86,134.91,134.8,134.84,78868.0,127.646,127.6933,127.5892,127.627,78868.0
2017-07-24 09:30:00,134.98,135.25,134.72,134.95,28812.0,127.7595,128.0151,127.5134,127.7311,28812.0
2017-07-24 09:40:00,134.94,135.22,134.89,135.2,8551.0,127.7217,127.9867,127.6743,127.9678,8551.0
2017-07-24 09:50:00,135.12,135.29,135.1,135.18,12639.0,127.892,128.053,127.8731,127.9488,12639.0
2017-07-24 10:00:00,135.19,135.41,135.14,135.41,11292.0,127.9583,128.1665,127.911,128.1665,11292.0
2017-07-24 10:10:00,135.41,135.5,135.35,135.35,14939.0,128.1665,128.2517,128.1097,128.1097,14939.0
2017-07-24 10:20:00,135.36,135.47,135.24,135.31,13631.0,128.1192,128.2233,128.0056,128.0719,13631.0
2017-07-24 10:30:00,135.3,135.3,135.01,135.03,9242.0,128.0624,128.0624,127.7879,127.8069,9242.0
2017-07-24 10:40:00,135.04,135.17,135.03,135.15,10067.0,127.8163,127.9394,127.8069,127.9204,10067.0
2017-07-24 10:50:00,135.16,135.37,135.16,135.34,10792.0,127.9299,128.1287,127.9299,128.1003,10792.0
2017-07-24 11:00:00,135.34,135.34,135.15,135.25,10000.0,128.1003,128.1003,127.9204,128.0151,10000.0
2017-07-24 11:10:00,135.22,135.27,135.0,135.2,13475.0,127.9867,128.034,127.7785,127.9678,13475.0
2017-07-24 11:20:00,135.19,135.22,135.07,135.22,11099.0,127.9583,127.9867,127.8447,127.9867,11099.0
2017-07-24 11:30:00,135.22,135.35,135.15,135.21,11596.0,127.9867,128.1097,127.9204,127.9772,11596.0
2017-07-24 11:40:00,135.22,135.27,135.19,135.27,7992.0,127.9867,128.034,127.9583,128.034,7992.0
2017-07-24 11:50:00,135.28,135.34,135.26,135.27,6364.0,128.0435,128.1003,128.0246,128.034,6364.0
2017-07-24 12:00:00,135.28,135.49,135.28,135.48,8023.0,128.0435,128.2423,128.0435,128.2328,8023.0
2017-07-24 12:10:00,135.45,135.55,135.43,135.51,9920.0,128.2044,128.299,128.1855,128.2612,9920.0
2017-07-24 12:20:00,135.51,135.58,135.51,135.56,6350.0,128.2612,128.3274,128.2612,128.3085,6350.0
2017-07-24 12:30:00,135.54,135.61,135.53,135.53,7749.0,128.2896,128.3558,128.2801,128.2801,7749.0
2017-07-24 12:40:00,135.53,135.53,135.44,135.45,5516.0,128.2801,128.2801,128.1949,128.2044,5516.0
2017-07-24 12:50:00,135.48,135.56,135.48,135.53,6025.0,128.2328,128.3085,128.2328,128.2801,6025.0
2017-07-24 13:00:00,135.55,135.64,135.54,135.61,4800.0,128.299,128.3842,128.2896,128.3558,4800.0
2017-07-24 13:10:00,135.61,135.63,135.59,135.6,4617.0,128.3558,128.3748,128.3369,128.3464,4617.0
2017-07-24 13:20:00,135.6,135.65,135.59,135.65,6596.0,128.3464,128.3937,128.3369,128.3937,6596.0
2017-07-24 13:30:00,135.65,135.68,135.6,135.6,6175.0,128.3937,128.4221,128.3464,128.3464,6175.0
2017-07-24 13:40:00,135.56,135.62,135.52,135.55,7299.0,128.3085,128.3653,128.2706,128.299,7299.0
2017-07-24 13:50:00,135.54,135.7,135.54,135.66,7669.0,128.2896,128.441,128.2896,128.4032,7669.0
2017-07-24 14:00:00,135.66,135.8,135.66,135.79,7296.0,128.4032,128.5357,128.4032,128.5262,7296.0
2017-07-24 14:10:00,135.79,135.86,135.76,135.84,9487.0,128.5262,128.5925,128.4978,128.5735,9487.0
2017-07-24 14:20:00,135.84,135.87,135.78,135.8,5912.0,128.5735,128.6019,128.5167,128.5357,5912.0
2017-07-24 14:30:00,135.78,135.87,135.76,135.86,12511.0,128.5167,128.6019,128.4978,128.5925,12511.0
2017-07-24 14:40:00,135.86,135.94,135.84,135.91,11172.0,128.5925,128.6682,128.5735,128.6398,11172.0
2017-07-24 14:50:00,135.9,135.98,135.89,135.98,13675.0,128.6303,128.706,128.6209,128.706,13675.0
2017-07-24 15:00:00,135.95,135.97,135.71,135.72,14890.0,128.6776,128.6966,128.4505,128.4599,14890.0
2017-07-24 15:10:00,135.72,135.83,135.63,135.83,27851.0,128.4599,128.5641,128.3748,128.5641,27851.0
2017-07-24 15:20:00,135.83,135.93,135.8,135.93,15477.0,128.5641,128.6587,128.5357,128.6587,15477.0
2017-07-24 15:30:00,135.94,136.16,135.94,136.16,30409.0,128.6682,128.8764,128.6682,128.8764,30409.0
2017-07-24 15:40:00,136.17,136.17,136.08,136.12,33826.0,128.8859,128.8859,128.8007,128.8386,33826.0
2017-07-24 15:50:00,136.12,136.26,135.97,136.26,136194.0,128.8386,128.9711,128.6966,128.9711,136194.0
2017-07-25 09:30:00,136.83,136.83,135.97,136.1,31242.0,129.5106,129.5106,128.6966,128.8196,31242.0
2017-07-25 09:40:00,136.11,136.71,135.94,136.71,20873.0,128.8291,129.397,128.6682,129.397,20873.0
2017-07-25 09:50:00,136.71,137.06,136.66,137.04,11469.0,129.397,129.7283,129.3497,129.7093,11469.0
2017-07-25 10:00:00,137.03,137.21,136.88,137.15,18399.0,129.6999,129.8702,129.5579,129.8135,18399.0
2017-07-25 10:10:00,137.15,137.51,137.14,137.43,20123.0,129.8135,130.1542,129.804,130.0785,20123.0
2017-07-25 10:20:00,137.4,137.4,137.23,137.35,13696.0,130.0501,130.0501,129.8892,130.0028,13696.0
2017-07-25 10:30:00,137.34,137.4,137.21,137.3,13060.0,129.9933,130.0501,129.8702,129.9554,13060.0
2017-07-25 10:40:00,137.31,137.41,137.24,137.39,19207.0,129.9649,130.0595,129.8986,130.0406,19207.0
2017-07-25 10:50:00,137.37,137.37,137.23,137.31,15955.0,130.0217,130.0217,129.8892,129.9649,15955.0
2017-07-25 11:00:00,137.32,137.52,137.32,137.48,22491.0,129.9744,130.1637,129.9744,130.1258,22491.0
2017-07-25 11:10:00,137.49,137.49,137.39,137.49,13378.0,130.1353,130.1353,130.0406,130.1353,13378.0
2017-07-25 11:20:00,137.49,137.49,137.44,137.45,10808.0,130.1353,130.1353,130.0879,130.0974,10808.0
2017-07-25 11:30:00,137.46,137.46,137.3,137.35,16091.0,130.1069,130.1069,129.9554,130.0028,16091.0
2017-07-25 11:40:00,137.35,137.46,137.35,137.44,10723.0,130.0028,130.1069,130.0028,130.0879,10723.0
2017-07-25 11:50:00,137.44,137.53,137.43,137.51,11056.0,130.0879,130.1731,130.0785,130.1542,11056.0
2017-07-25 12:00:00,137.53,137.53,137.39,137.5,19295.0,130.1731,130.1731,130.0406,130.1447,19295.0
2017-07-25 12:10:00,137.49,137.57,137.47,137.5,14882.0,130.1353,130.211,130.1163,130.1447,14882.0
2017-07-25 12:20:00,137.49,137.53,137.47,137.52,10180.0,130.1353,130.1731,130.1163,130.1637,10180.0
2017-07-25 12:30:00,137.52,137.57,137.52,137.55,8641.0,130.1637,130.211,130.1637,130.1921,8641.0
2017-07-25 12:40:00,137.53,137.55,137.48,137.53,13800.0,130.1731,130.1921,130.1258,130.1731,13800.0
2017-07-25 12:50:00,137.54,137.59,137.54,137.58,7975.0,130.1826,130.2299,130.1826,130.2205,7975.0
2017-07-25 13:00:00,137.58,137.6,137.48,137.5,8113.0,130.2205,130.2394,130.1258,130.1447,8113.0
2017-07-25 13:10:00,137.5,137.58,137.49,137.53,13658.0,130.1447,130.2205,130.1353,130.1731,13658.0
2017-07-25 13:20:00,137.54,137.56,137.48,137.5,7515.0,130.1826,130.2015,130.1258,130.1447,7515.0
2017-07-25 13:30:00,137.5,137.57,137.48,137.57,10863.0,130.1447,130.211,130.1258,130.211,10863.0
2017-07-25 13:40:00,137.55,137.62,137.53,137.61,6933.0,130.1921,130.2583,130.1731,130.2488,6933.0
2017-07-25 13:50:00,137.63,137.67,137.58,137.6,13216.0,130.2678,130.3056,130.2205,130.2394,13216.0
2017-07-25 14:00:00,137.59,137.59,137.47,137.5,23634.0,130.2299,130.2299,130.1163,130.1447,23634.0
2017-07-25 14:10:00,137.5,137.54,137.48,137.49,15050.0,130.1447,130.1826,130.1258,130.1353,15050.0
2017-07-25 14:20:00,137.5,137.53,137.48,137.5,17926.0,130.1447,130.1731,130.1258,130.1447,17926.0
2017-07-25 14:30:00,137.5,137.52,137.41,137.44,22627.0,130.1447,130.1637,130.0595,130.0879,22627.0
2017-07-25 14:40:00,137.41,137.44,137.15,137.15,11308.0,130.0595,130.0879,129.8135,129.8135,11308.0
2017-07-25 14:50:00,137.14,137.22,137.04,137.08,14622.0,129.804,129.8797,129.7093,129.7472,14622.0
2017-07-25 15:00:00,137.08,137.12,136.98,137.08,20473.0,129.7472,129.7851,129.6525,129.7472,20473.0
2017-07-25 15:10:00,137.08,137.16,137.03,137.06,12697.0,129.7472,129.8229,129.6999,129.7283,12697.0
2017-07-25 15:20:00,137.04,137.04,136.89,136.96,14230.0,129.7093,129.7093,129.5674,129.6336,14230.0
2017-07-25 15:30:00,136.96,136.98,136.82,136.82,21686.0,129.6336,129.6525,129.5011,129.5011,21686.0
2017-07-25 15:40:00,136.83,136.96,136.83,136.89,23879.0,129.5106,129.6336,129.5106,129.5674,23879.0
2017-07-25 15:50:00,136.89,136.9,136.75,136.84,60727.0,129.5674,129.5768,129.4349,129.52,60727.0
2017-07-26 09:30:00,137.0,137.4,137.0,137.01,16435.0,129.6715,130.0501,129.6715,129.6809,16435.0
2017-07-26 09:40:00,137.0,137.09,136.83,136.88,15351.0,129.6715,129.7567,129.5106,129.5579,15351.0
2017-07-26 09:50:00,136.86,136.95,136.74,136.77,7460.0,129.539,129.6242,129.4254,129.4538,7460.0
2017-07-26 10:00:00,136.77,137.04,136.74,137.0,13003.0,129.4538,129.7093,129.4254,129.6715,13003.0
2017-07-26 10:10:00,136.99,136.99,136.59,136.81,7600.0,129.662,129.662,129.2834,129.4916,7600.0
2017-07-26 10:20:00,136.78,136.99,136.77,136.93,9195.0,129.4632,129.662,129.4538,129.6052,9195.0
2017-07-26 10:30:00,136.89,136.89,136.72,136.8,7950.0,129.5674,129.5674,129.4065,129.4822,7950.0
2017-07-26 10:40:00,136.81,136.9,136.78,136.84,8340.0,129.4916,129.5768,129.4632,129.52,8340.0
2017-07-26 10:50:00,136.83,137.17,136.81,137.1,13592.0,129.5106,129.8324,129.4916,129.7661,13592.0
2017-07-26 11:00:00,137.11,137.16,137.03,137.03,8523.0,129.7756,129.8229,129.6999,129.6999,8523.0
2017-07-26 11:10:00,137.03,137.05,136.88,136.89,7590.0,129.6999,129.7188,129.5579,129.5674,7590.0
2017-07-26 11:20:00,136.9,136.93,136.68,136.76,13697.0,129.5768,129.6052,129.3686,129.4443,13697.0
2017-07-26 11:30:00,136.81,136.81,136.55,136.62,9821.0,129.4916,129.4916,129.2456,129.3118,9821.0
2017-07-26 11:40:00,136.62,136.67,136.58,136.61,7453.0,129.3118,129.3591,129.2739,129.3023,7453.0
2017-07-26 11:50:00,136.63,136.65,136.5,136.54,8025.0,129.3213,129.3402,129.1982,129.2361,8025.0
2017-07-26 12:00:00,136.47,136.52,136.43,136.47,5025.0,129.1698,129.2172,129.132,129.1698,5025.0
2017-07-26 12:10:00,136.48,136.71,136.48,136.71,10735.0,129.1793,129.397,129.1793,129.397,10735.0
2017-07-26 12:20:00,136.71,136.74,136.64,136.7,6134.0,129.397,129.4254,129.3307,129.3875,6134.0
2017-07-26 12:30:00,136.7,136.7,136.58,136.6,3728.0,129.3875,129.3875,129.2739,129.2929,3728.0
2017-07-26 12:40:00,136.58,136.59,136.54,136.59,8260.0,129.2739,129.2834,129.2361,129.2834,8260.0
2017-07-26 12:50:00,136.6,136.67,136.59,136.61,4321.0,129.2929,129.3591,129.2834,129.3023,4321.0
2017-07-26 13:00:00,136.63,136.67,136.58,136.66,5800.0,129.3213,129.3591,129.2739,129.3497,5800.0
2017-07-26 13:10:00,136.66,136.66,136.63,136.65,3600.0,129.3497,129.3497,129.3213,129.3402,3600.0
2017-07-26 13:20:00,136.65,136.68,136.59,136.6,9581.0,129.3402,129.3686,129.2834,129.2929,9581.0
2017-07-26 13:30:00,136.62,136.7,136.58,136.61,10136.0,129.3118,129.3875,129.2739,129.3023,10136.0
2017-07-26 13:40:00,136.63,136.72,136.62,136.71,20669.0,129.3213,129.4065,129.3118,129.397,20669.0
2017-07-26 13:50:00,136.7,136.73,136.59,136.6,4100.0,129.3875,129.4159,129.2834,129.2929,4100.0
2017-07-26 14:00:00,136.59,136.69,136.37,136.6,6979.0,129.2834,129.3781,129.0752,129.2929,6979.0
2017-07-26 14:10:00,136.61,136.68,136.52,136.56,6546.0,129.3023,129.3686,129.2172,129.255,6546.0
2017-07-26 14:20:00,136.53,136.62,136.5,136.6,9728.0,129.2266,129.3118,129.1982,129.2929,9728.0
2017-07-26 14:30:00,136.59,136.72,136.53,136.66,8460.0,129.2834,129.4065,129.2266,129.3497,8460.0
2017-07-26 14:40:00,136.66,136.72,136.61,136.69,8136.0,129.3497,129.4065,129.3023,129.3781,8136.0
2017-07-26 14:50:00,136.73,136.76,136.63,136.74,7832.0,129.4159,129.4443,129.3213,129.4254,7832.0
2017-07-26 15:00:00,136.72,136.85,136.69,136.79,12030.0,129.4065,129.5295,129.3781,129.4727,12030.0
2017-07-26 15:10:00,136.82,136.89,136.8,136.81,14425.0,129.5011,129.5674,129.4822,129.4916,14425.0
2017-07-26 15:20:00,136.8,136.88,136.8,136.86,19591.0,129.4822,129.5579,129.4822,129.539,19591.0
2017-07-26 15:30:00,136.85,136.86,136.76,136.84,20575.0,129.5295,129.539,129.4443,129.52,20575.0
2017-07-26 15:40:00,136.83,136.84,136.69,136.73,28739.0,129.5106,129.52,129.3781,129.4159,28739.0
2017-07-26 15:50:00,136.72,137.16,136.72,137.14,102288.0,129.4065,129.8229,129.4065,129.804,102288.0
2017-07-27 09:30:00,136.9,137.71,136.83,137.37,28668.0,129.5768,130.3435,129.5106,130.0217,28668.0
2017-07-27 09:40:00,137.1,137.68,137.1,137.22,19884.0,129.7661,130.3151,129.7661,129.8797,19884.0
2017-07-27 09:50:00,137.27,137.47,137.13,137.26,10300.0,129.927,130.1163,129.7945,129.9176,10300.0
2017-07-27 10:00:00,137.27,137.37,136.89,136.99,6716.0,129.927,130.0217,129.5674,129.662,6716.0
2017-07-27 10:10:00,136.95,137.14,136.92,137.09,7743.0,129.6242,129.804,129.5958,129.7567,7743.0
2017-07-27 10:20:00,137.08,137.24,137.07,137.14,6461.0,129.7472,129.8986,129.7377,129.804,6461.0
2017-07-27 10:30:00,137.17,137.28,137.09,137.27,12239.0,129.8324,129.9365,129.7567,129.927,12239.0
2017-07-27 10:40:00,137.26,137.26,137.15,137.21,10200.0,129.9176,129.9176,129.8135,129.8702,10200.0
2017-07-27 10:50:00,137.22,137.25,137.09,137.25,25540.0,129.8797,129.9081,129.7567,129.9081,25540.0
2017-07-27 11:00:00,137.22,137.38,137.21,137.31,19338.0,129.8797,130.0312,129.8702,129.9649,19338.0
2017-07-27 11:10:00,137.32,137.38,137.26,137.33,7121.0,129.9744,130.0312,129.9176,129.9838,7121.0
2017-07-27 11:20:00,137.38,137.42,137.33,137.33,4400.0,130.0312,130.069,129.9838,129.9838,4400.0
2017-07-27 11:30:00,137.32,137.68,137.28,137.33,16555.0,129.9744,130.3151,129.9365,129.9838,16555.0
2017-07-27 11:40:00,137.32,137.4,137.25,137.37,5853.0,129.9744,130.0501,129.9081,130.0217,5853.0
2017-07-27 11:50:00,137.36,137.51,137.36,137.47,9400.0,130.0122,130.1542,130.0122,130.1163,9400.0
2017-07-27 12:00:00,137.47,137.47,137.31,137.31,14409.0,130.1163,130.1163,129.9649,129.9649,14409.0
2017-07-27 12:10:00,137.31,137.38,137.29,137.33,7400.0,129.9649,130.0312,129.946,129.9838,7400.0
2017-07-27 12:20:00,137.31,137.37,137.15,137.19,10571.0,129.9649,130.0217,129.8135,129.8513,10571.0
2017-07-27 12:30:00,137.15,137.16,136.69,136.76,12447.0,129.8135,129.8229,129.3781,129.4443,12447.0
2017-07-27 12:40:00,136.76,136.9,136.61,136.84,14370.0,129.4443,129.5768,129.3023,129.52,14370.0
2017-07-27 12:50:00,136.8,136.81,136.11,136.47,20035.0,129.4822,129.4916,128.8291,129.1698,20035.0
2017-07-27 13:00:00,136.52,136.55,136.26,136.43,20247.0,129.2172,129.2456,128.9711,129.132,20247.0
2017-07-27 13:10:00,136.44,136.45,135.8,135.91,12941.0,129.1414,129.1509,128.5357,128.6398,12941.0
2017-07-27 13:20:00,135.95,136.0,135.14,135.39,27436.0,128.6776,128.725,127.911,128.1476,27436.0
2017-07-27 13:30:00,135.37,135.67,135.26,135.38,37453.0,128.1287,128.4126,128.0246,128.1381,37453.0
2017-07-27 13:40:00,135.39,136.3,135.3,136.22,34859.0,128.1476,129.0089,128.0624,128.9332,34859.0
2017-07-27 13:50:00,136.2,136.6,136.1,136.18,60221.0,128.9143,129.2929,128.8196,128.8953,60221.0
2017-07-27 14:00:00,136.18,136.4,136.05,136.4,25149.0,128.8953,129.1036,128.7723,129.1036,25149.0
2017-07-27 14:10:00,136.43,136.44,136.26,136.26,26118.0,129.132,129.1414,128.9711,128.9711,26118.0
2017-07-27 14:20:00,136.26,136.36,136.19,136.36,22656.0,128.9711,129.0657,128.9048,129.0657,22656.0
2017-07-27 14:30:00,136.34,136.42,136.26,136.33,18877.0,129.0468,129.1225,128.9711,129.0373,18877.0
2017-07-27 14:40:00,136.27,136.28,136.14,136.24,28610.0,128.9805,128.99,128.8575,128.9521,28610.0
2017-07-27 14:50:00,136.25,136.48,136.16,136.44,12435.0,128.9616,129.1793,128.8764,129.1414,12435.0
2017-07-27 15:00:00,136.44,136.48,136.3,136.32,36301.0,129.1414,129.1793,129.0089,129.0279,36301.0
2017-07-27 15:10:00,136.32,136.51,136.29,136.39,26490.0,129.0279,129.2077,128.9995,129.0941,26490.0
2017-07-27 15:20:00,136.36,136.48,136.31,136.45,18792.0,129.0657,129.1793,129.0184,129.1509,18792.0
2017-07-27 15:30:00,136.47,136.58,136.37,136.58,23128.0,129.1698,129.2739,129.0752,129.2739,23128.0
2017-07-27 15:40:00,136.56,136.81,136.51,136.76,24517.0,129.255,129.4916,129.2077,129.4443,24517.0
2017-07-27 15:50:00,136.78,136.92,136.71,136.86,72693.0,129.4632,129.5958,129.397,129.539,72693.0
2017-07-28 09:30:00,136.48,137.01,136.45,136.75,18432.0,129.1793,129.6809,129.1509,129.4349,18432.0
2017-07-28 09:40:00,136.69,136.87,136.51,136.64,21876.0,129.3781,129.5484,129.2077,129.3307,21876.0
2017-07-28 09:50:00,136.63,136.65,136.29,136.29,8574.0,129.3213,129.3402,128.9995,128.9995,8574.0
2017-07-28 10:00:00,136.41,136.54,136.18,136.19,5959.0,129.113,129.2361,128.8953,128.9048,5959.0
2017-07-28 10:10:00,136.22,136.34,136.01,136.07,9982.0,128.9332,129.0468,128.7344,128.7912,9982.0
2017-07-28 10:20:00,136.15,136.17,135.94,135.99,6493.0,128.8669,128.8859,128.6682,128.7155,6493.0
2017-07-28 10:30:00,135.99,136.22,135.89,136.21,12374.0,128.7155,128.9332,128.6209,128.9237,12374.0
2017-07-28 10:40:00,136.16,136.58,136.14,136.37,11800.0,128.8764,129.2739,128.8575,129.0752,11800.0
2017-07-28 10:50:00,136.36,136.36,136.18,136.27,10232.0,129.0657,129.0657,128.8953,128.9805,10232.0
2017-07-28 11:00:00,136.27,136.51,136.27,136.51,10978.0,128.9805,129.2077,128.9805,129.2077,10978.0
2017-07-28 11:10:00,136.49,136.58,136.4,136.49,10931.0,129.1888,129.2739,129.1036,129.1888,10931.0
2017-07-28 11:20:00,136.49,136.61,136.37,136.42,7805.0,129.1888,129.3023,129.0752,129.1225,7805.0
2017-07-28 11:30:00,136.38,136.47,136.34,136.37,8154.0,129.0846,129.1698,129.0468,129.0752,8154.0
2017-07-28 11:40:00,136.38,136.4,136.24,136.25,11362.0,129.0846,129.1036,128.9521,128.9616,11362.0
2017-07-28 11:50:00,136.24,136.25,136.12,136.12,16088.0,128.9521,128.9616,128.8386,128.8386,16088.0
2017-07-28 12:00:00,136.16,136.2,135.95,135.97,10800.0,128.8764,128.9143,128.6776,128.6966,10800.0
2017-07-28 12:10:00,135.99,136.02,135.9,135.91,11709.0,128.7155,128.7439,128.6303,128.6398,11709.0
2017-07-28 12:20:00,135.9,135.9,135.76,135.78,7977.0,128.6303,128.6303,128.4978,128.5167,7977.0
2017-07-28 12:30:00,135.83,136.03,135.81,136.01,14000.0,128.5641,128.7534,128.5451,128.7344,14000.0
2017-07-28 12:40:00,136.01,136.04,135.85,135.93,10253.0,128.7344,128.7628,128.583,128.6587,10253.0
2017-07-28 12:50:00,135.95,136.0,135.91,135.95,5530.0,128.6776,128.725,128.6398,128.6776,5530.0
2017-07-28 13:00:00,135.97,136.01,135.83,135.83,5364.0,128.6966,128.7344,128.5641,128.5641,5364.0
2017-07-28 13:10:00,135.81,135.83,135.76,135.76,2700.0,128.5451,128.5641,128.4978,128.4978,2700.0
2017-07-28 13:20:00,135.76,135.79,135.74,135.78,3500.0,128.4978,128.5262,128.4789,128.5167,3500.0
2017-07-28 13:30:00,135.75,135.8,135.73,135.77,6251.0,128.4883,128.5357,128.4694,128.5073,6251.0
2017-07-28 13:40:00,135.81,135.85,135.79,135.8,6715.0,128.5451,128.583,128.5262,128.5357,6715.0
2017-07-28 13:50:00,135.83,135.84,135.69,135.69,5922.0,128.5641,128.5735,128.4316,128.4316,5922.0
2017-07-28 14:00:00,135.68,135.79,135.68,135.72,8840.0,128.4221,128.5262,128.4221,128.4599,8840.0
2017-07-28 14:10:00,135.7,135.82,135.68,135.82,16011.0,128.441,128.5546,128.4221,128.5546,16011.0
2017-07-28 14:20:00,135.84,135.97,135.84,135.93,8534.0,128.5735,128.6966,128.5735,128.6587,8534.0
2017-07-28 14:30:00,135.94,136.14,135.92,136.12,7811.0,128.6682,128.8575,128.6493,128.8386,7811.0
2017-07-28 14:40:00,136.14,136.25,136.11,136.25,23950.0,128.8575,128.9616,128.8291,128.9616,23950.0
2017-07-28 14:50:00,136.25,136.31,136.17,136.2,15608.0,128.9616,129.0184,128.8859,128.9143,15608.0
2017-07-28 15:00:00,136.19,136.2,136.01,136.07,24190.0,128.9048,128.9143,128.7344,128.7912,24190.0
2017-07-28 15:10:00,136.06,136.06,135.74,135.74,15403.0,128.7818,128.7818,128.4789,128.4789,15403.0
2017-07-28 15:20:00,135.75,135.77,135.71,135.74,9443.0,128.4883,128.5073,128.4505,128.4789,9443.0
2017-07-28 15:30:00,135.73,135.73,135.4,135.44,35494.0,128.4694,128.4694,128.1571,128.1949,35494.0
2017-07-28 15:40:00,135.41,135.63,135.4,135.62,32338.0,128.1665,128.3748,128.1571,128.3653,32338.0
2017-07-28 15:50:00,135.63,135.74,135.62,135.64,50937.0,128.3748,128.4789,128.3653,128.3842,50937.0
2017-07-31 09:30:00,135.56,136.46,135.51,136.29,44570.0,128.3085,129.1604,128.2612,128.9995,44570.0
2017-07-31 09:40:00,136.28,136.49,136.21,136.25,19025.0,128.99,129.1888,128.9237,128.9616,19025.0
2017-07-31 09:50:00,136.21,136.38,135.86,135.86,15715.0,128.9237,129.0846,128.5925,128.5925,15715.0
2017-07-31 10:00:00,135.91,136.02,135.74,135.98,16428.0,128.6398,128.7439,128.4789,128.706,16428.0
2017-07-31 10:10:00,135.97,136.35,135.93,136.27,13700.0,128.6966,129.0562,128.6587,128.9805,13700.0
2017-07-31 10:20:00,136.23,136.54,136.21,136.43,12920.0,128.9427,129.2361,128.9237,129.132,12920.0
2017-07-31 10:30:00,136.43,136.46,136.27,136.37,20272.0,129.132,129.1604,128.9805,129.0752,20272.0
2017-07-31 10:40:00,136.41,136.5,136.29,136.34,9400.0,129.113,129.1982,128.9995,129.0468,9400.0
2017-07-31 10:50:00,136.31,136.32,136.12,136.21,12307.0,129.0184,129.0279,128.8386,128.9237,12307.0
2017-07-31 11:00:00,136.19,136.31,136.18,136.28,6860.0,128.9048,129.0184,128.8953,128.99,6860.0
2017-07-31 11:10:00,136.25,136.28,136.11,136.14,7450.0,128.9616,128.99,128.8291,128.8575,7450.0
2017-07-31 11:20:00,136.15,136.25,136.1,136.25,8600.0,128.8669,128.9616,128.8196,128.9616,8600.0
2017-07-31 11:30:00,136.28,136.53,136.28,136.53,7884.0,128.99,129.2266,128.99,129.2266,7884.0
2017-07-31 11:40:00,136.54,136.57,136.44,136.51,5336.0,129.2361,129.2645,129.1414,129.2077,5336.0
2017-07-31 11:50:00,136.51,136.55,136.39,136.55,4497.0,129.2077,129.2456,129.0941,129.2456,4497.0
2017-07-31 12:00:00,136.52,136.67,136.44,136.67,24277.0,129.2172,129.3591,129.1414,129.3591,24277.0
2017-07-31 12:10:00,136.69,136.83,136.57,136.78,6373.0,129.3781,129.5106,129.2645,129.4632,6373.0
2017-07-31 12:20:00,136.85,137.0,136.79,137.0,17684.0,129.5295,129.6715,129.4727,129.6715,17684.0
2017-07-31 12:30:00,137.0,137.09,136.98,137.03,27800.0,129.6715,129.7567,129.6525,129.6999,27800.0
2017-07-31 12:40:00,137.05,137.16,136.99,137.04,17310.0,129.7188,129.8229,129.662,129.7093,17310.0
2017-07-31 12:50:00,137.06,137.09,137.02,137.06,13060.0,129.7283,129.7567,129.6904,129.7283,13060.0
2017-07-31 13:00:00,137.05,137.1,136.98,137.06,12101.0,129.7188,129.7661,129.6525,129.7283,12101.0
2017-07-31 13:10:00,137.08,137.1,136.9,136.92,7482.0,129.7472,129.7661,129.5768,129.5958,7482.0
2017-07-31 13:20:00,136.92,137.01,136.9,137.01,10238.0,129.5958,129.6809,129.5768,129.6809,10238.0
2017-07-31 13:30:00,137.03,137.05,136.91,136.91,7100.0,129.6999,129.7188,129.5863,129.5863,7100.0
2017-07-31 13:40:00,136.87,136.94,136.86,136.89,7610.0,129.5484,129.6147,129.539,129.5674,7610.0
2017-07-31 13:50:00,136.91,137.15,136.91,137.15,11050.0,129.5863,129.8135,129.5863,129.8135,11050.0
2017-07-31 14:00:00,137.13,137.15,136.94,136.97,13912.0,129.7945,129.8135,129.6147,129.6431,13912.0
2017-07-31 14:10:00,136.96,137.24,136.96,137.22,10510.0,129.6336,129.8986,129.6336,129.8797,10510.0
2017-07-31 14:20:00,137.22,137.26,137.1,137.2,22750.0,129.8797,129.9176,129.7661,129.8608,22750.0
2017-07-31 14:30:00,137.2,137.28,137.03,137.07,33620.0,129.8608,129.9365,129.6999,129.7377,33620.0
2017-07-31 14:40:00,137.07,137.22,137.01,137.21,26200.0,129.7377,129.8797,129.6809,129.8702,26200.0
2017-07-31 14:50:00,137.2,137.2,137.05,137.06,14977.0,129.8608,129.8608,129.7188,129.7283,14977.0
2017-07-31 15:00:00,137.04,137.13,136.99,136.99,13129.0,129.7093,129.7945,129.662,129.662,13129.0
2017-07-31 15:10:00,136.99,137.18,136.99,137.17,25003.0,129.662,129.8419,129.662,129.8324,25003.0
2017-07-31 15:20:00,137.17,137.2,137.09,137.15,17815.0,129.8324,129.8608,129.7567,129.8135,17815.0
2017-07-31 15:30:00,137.14,137.22,137.12,137.21,21794.0,129.804,129.8797,129.7851,129.8702,21794.0
2017-07-31 15:40:00,137.22,137.41,137.21,137.39,41101.0,129.8797,130.0595,129.8702,130.0406,41101.0
2017-07-31 15:50:00,137.37,137.37,137.07,137.21,116626.0,130.0217,130.0217,129.7377,129.8702,116626.0
2017-08-01 09:30:00,137.64,138.19,135.71,137.9,51706.0,130.2772,130.7978,128.4505,130.5233,51706.0
2017-08-01 09:40:00,137.83,138.2,137.8,138.2,19968.0,130.4571,130.8073,130.4287,130.8073,19968.0
2017-08-01 09:50:00,138.25,138.71,138.17,138.61,47566.0,130.8546,131.29,130.7789,131.1954,47566.0
2017-08-01 10:00:00,138.58,138.69,138.04,138.04,35102.0,131.167,131.2711,130.6558,130.6558,35102.0
2017-08-01 10:10:00,138.05,138.18,138.04,138.11,28078.0,130.6653,130.7884,130.6558,130.7221,28078.0
2017-08-01 10:20:00,138.05,138.07,137.86,138.0,13562.0,130.6653,130.6842,130.4855,130.618,13562.0
2017-08-01 10:30:00,138.03,138.1,137.98,138.05,8935.0,130.6464,130.7126,130.5991,130.6653,8935.0
2017-08-01 10:40:00,138.05,138.15,138.03,138.15,10423.0,130.6653,130.76,130.6464,130.76,10423.0
2017-08-01 10:50:00,138.13,138.3,138.09,138.13,10300.0,130.741,130.9019,130.7032,130.741,10300.0
2017-08-01 11:00:00,138.14,138.22,138.11,138.13,12966.0,130.7505,130.8262,130.7221,130.741,12966.0
2017-08-01 11:10:00,138.13,138.2,138.07,138.14,14182.0,130.741,130.8073,130.6842,130.7505,14182.0
2017-08-01 11:20:00,138.14,138.21,138.13,138.17,12094.0,130.7505,130.8168,130.741,130.7789,12094.0
2017-08-01 11:30:00,138.15,138.24,138.15,138.22,8438.0,130.76,130.8451,130.76,130.8262,8438.0
2017-08-01 11:40:00,138.22,138.24,138.09,138.19,19237.0,130.8262,130.8451,130.7032,130.7978,19237.0
2017-08-01 11:50:00,138.19,138.23,138.08,138.11,12713.0,130.7978,130.8357,130.6937,130.7221,12713.0
2017-08-01 12:00:00,138.11,138.14,138.03,138.04,9922.0,130.7221,130.7505,130.6464,130.6558,9922.0
2017-08-01 12:10:00,138.05,138.07,137.87,137.87,23616.0,130.6653,130.6842,130.4949,130.4949,23616.0
2017-08-01 12:20:00,137.85,137.85,137.56,137.61,8946.0,130.476,130.476,130.2015,130.2488,8946.0
2017-08-01 12:30:00,137.58,137.7,137.55,137.63,18059.0,130.2205,130.334,130.1921,130.2678,18059.0
2017-08-01 12:40:00,137.63,137.69,137.61,137.63,11956.0,130.2678,130.3246,130.2488,130.2678,11956.0
2017-08-01 12:50:00,137.65,137.68,137.61,137.64,6551.0,130.2867,130.3151,130.2488,130.2772,6551.0
2017-08-01 13:00:00,137.65,137.82,137.65,137.81,13969.0,130.2867,130.4476,130.2867,130.4381,13969.0
2017-08-01 13:10:00,137.81,137.96,137.81,137.96,11331.0,130.4381,130.5801,130.4381,130.5801,11331.0
2017-08-01 13:20:00,137.97,138.09,137.96,138.06,20708.0,130.5896,130.7032,130.5801,130.6748,20708.0
2017-08-01 13:30:00,138.05,138.08,137.86,137.86,7834.0,130.6653,130.6937,130.4855,130.4855,7834.0
2017-08-01 13:40:00,137.83,137.83,137.72,137.75,5590.0,130.4571,130.4571,130.353,130.3814,5590.0
2017-08-01 13:50:00,137.76,137.97,137.76,137.94,8671.0,130.3908,130.5896,130.3908,130.5612,8671.0
2017-08-01 14:00:00,137.95,137.96,137.84,137.84,7602.0,130.5707,130.5801,130.4665,130.4665,7602.0
2017-08-01 14:10:00,137.83,137.86,137.49,137.58,31674.0,130.4571,130.4855,130.1353,130.2205,31674.0
2017-08-01 14:20:00,137.56,137.56,137.45,137.51,7999.0,130.2015,130.2015,130.0974,130.1542,7999.0
2017-08-01 14:30:00,137.51,137.67,137.49,137.62,6999.0,130.1542,130.3056,130.1353,130.2583,6999.0
2017-08-01 14:40:00,137.63,137.65,137.56,137.58,6057.0,130.2678,130.2867,130.2015,130.2205,6057.0
2017-08-01 14:50:00,137.57,137.63,137.52,137.62,6800.0,130.211,130.2678,130.1637,130.2583,6800.0
2017-08-01 15:00:00,137.63,137.66,137.55,137.59,9206.0,130.2678,130.2962,130.1921,130.2299,9206.0
2017-08-01 15:10:00,137.6,137.7,137.57,137.6,13099.0,130.2394,130.334,130.211,130.2394,13099.0
2017-08-01 15:20:00,137.61,137.65,137.55,137.6,9952.0,130.2488,130.2867,130.1921,130.2394,9952.0
2017-08-01 15:30:00,137.6,137.61,137.47,137.59,16096.0,130.2394,130.2488,130.1163,130.2299,16096.0
2017-08-01 15:40:00,137.58,137.6,137.35,137.35,23544.0,130.2205,130.2394,130.0028,130.0028,23544.0
2017-08-01 15:50:00,137.38,137.51,137.29,137.43,83073.0,130.0312,130.1542,129.946,130.0785,83073.0
2017-08-02 09:30:00,137.49,137.59,136.81,137.17,38201.0,130.1353,130.2299,129.4916,129.8324,38201.0
2017-08-02 09:40:00,137.32,137.4,136.83,137.08,39685.0,129.9744,130.0501,129.5106,129.7472,39685.0
2017-08-02 09:50:00,137.03,137.08,136.67,136.8,25577.0,129.6999,129.7472,129.3591,129.4822,25577.0
2017-08-02 10:00:00,136.8,136.87,136.53,136.77,20884.0,129.4822,129.5484,129.2266,129.4538,20884.0
2017-08-02 10:10:00,136.86,136.98,136.74,136.88,24328.0,129.539,129.6525,129.4254,129.5579,24328.0
2017-08-02 10:20:00,136.9,136.9,136.41,136.74,54162.0,129.5768,129.5768,129.113,129.4254,54162.0
2017-08-02 10:30:00,136.78,136.96,136.72,136.9,32150.0,129.4632,129.6336,129.4065,129.5768,32150.0
2017-08-02 10:40:00,136.88,136.88,136.54,136.75,22274.0,129.5579,129.5579,129.2361,129.4349,22274.0
2017-08-02 10:50:00,136.75,136.9,136.67,136.8,48855.0,129.4349,129.5768,129.3591,129.4822,48855.0
2017-08-02 11:00:00,136.81,136.88,136.32,136.41,47616.0,129.4916,129.5579,129.0279,129.113,47616.0
2017-08-02 11:10:00,136.39,136.75,136.38,136.67,34297.0,129.0941,129.4349,129.0846,129.3591,34297.0
2017-08-02 11:20:00,136.68,136.82,136.6,136.68,44289.0,129.3686,129.5011,129.2929,129.3686,44289.0
2017-08-02 11:30:00,136.69,136.7,136.48,136.67,31074.0,129.3781,129.3875,129.1793,129.3591,31074.0
2017-08-02 11:40:00,136.69,136.79,136.6,136.73,15177.0,129.3781,129.4727,129.2929,129.4159,15177.0
2017-08-02 11:50:00,136.7,136.7,136.57,136.57,17190.0,129.3875,129.3875,129.2645,129.2645,17190.0
2017-08-02 12:00:00,136.57,136.6,136.49,136.56,14243.0,129.2645,129.2929,129.1888,129.255,14243.0
2017-08-02 12:10:00,136.55,136.68,136.53,136.68,15111.0,129.2456,129.3686,129.2266,129.3686,15111.0
2017-08-02 12:20:00,136.68,136.69,136.5,136.5,6200.0,129.3686,129.3781,129.1982,129.1982,6200.0
2017-08-02 12:30:00,136.5,136.67,136.47,136.5,15556.0,129.1982,129.3591,129.1698,129.1982,15556.0
2017-08-02 12:40:00,136.5,136.6,136.34,136.34,41326.0,129.1982,129.2929,129.0468,129.0468,41326.0
2017-08-02 12:50:00,136.33,136.34,136.07,136.12,12730.0,129.0373,129.0468,128.7912,128.8386,12730.0
2017-08-02 13:00:00,136.2,136.2,135.83,136.05,11738.0,128.9143,128.9143,128.5641,128.7723,11738.0
2017-08-02 13:10:00,136.04,136.21,135.88,136.08,10802.0,128.7628,128.9237,128.6114,128.8007,10802.0
2017-08-02 13:20:00,136.11,136.26,136.06,136.2,7971.0,128.8291,128.9711,128.7818,128.9143,7971.0
2017-08-02 13:30:00,136.24,136.39,136.17,136.39,12027.0,128.9521,129.0941,128.8859,129.0941,12027.0
2017-08-02 13:40:00,136.44,136.69,136.44,136.66,11685.0,129.1414,129.3781,129.1414,129.3497,11685.0
2017-08-02 13:50:00,136.68,136.79,136.6,136.61,12048.0,129.3686,129.4727,129.2929,129.3023,12048.0
2017-08-02 14:00:00,136.6,136.63,136.37,136.41,12000.0,129.2929,129.3213,129.0752,129.113,12000.0
2017-08-02 14:10:00,136.43,136.59,136.4,136.48,4320.0,129.132,129.2834,129.1036,129.1793,4320.0
2017-08-02 14:20:00,136.5,136.56,136.42,136.51,7014.0,129.1982,129.255,129.1225,129.2077,7014.0
2017-08-02 14:30:00,136.54,136.71,136.5,136.62,10601.0,129.2361,129.397,129.1982,129.3118,10601.0
2017-08-02 14:40:00,136.61,136.66,136.57,136.6,9925.0,129.3023,129.3497,129.2645,129.2929,9925.0
2017-08-02 14:50:00,136.6,136.63,136.57,136.63,6630.0,129.2929,129.3213,129.2645,129.3213,6630.0
2017-08-02 15:00:00,136.6,136.65,136.48,136.51,9751.0,129.2929,129.3402,129.1793,129.2077,9751.0
2017-08-02 15:10:00,136.51,136.59,136.46,136.46,8573.0,129.2077,129.2834,129.1604,129.1604,8573.0
2017-08-02 15:20:00,136.48,136.51,136.43,136.49,14323.0,129.1793,129.2077,129.132,129.1888,14323.0
2017-08-02 15:30:00,136.5,136.5,136.34,136.39,12322.0,129.1982,129.1982,129.0468,129.0941,12322.0
2017-08-02 15:40:00,136.39,136.49,136.37,136.47,16507.0,129.0941,129.1888,129.0752,129.1698,16507.0
2017-08-02 15:50:00,136.47,136.77,136.44,136.5,91931.0,129.1698,129.4538,129.1414,129.1982,91931.0
2017-08-03 09:30:00,136.95,137.13,136.25,136.73,36102.0,129.6242,129.7945,128.9616,129.4159,36102.0
2017-08-03 09:40:00,136.7,136.99,136.52,136.81,16268.0,129.3875,129.662,129.2172,129.4916,16268.0
2017-08-03 09:50:00,136.81,136.92,136.39,136.92,14641.0,129.4916,129.5958,129.0941,129.5958,14641.0
2017-08-03 10:00:00,136.98,137.09,136.79,137.06,17985.0,129.6525,129.7567,129.4727,129.7283,17985.0
2017-08-03 10:10:00,137.04,137.43,136.78,136.98,24095.0,129.7093,130.0785,129.4632,129.6525,24095.0
2017-08-03 10:20:00,137.03,137.3,136.92,137.01,12310.0,129.6999,129.9554,129.5958,129.6809,12310.0
2017-08-03 10:30:00,137.06,137.21,136.92,137.21,10729.0,129.7283,129.8702,129.5958,129.8702,10729.0
2017-08-03 10:40:00,137.2,137.43,137.02,137.35,39542.0,129.8608,130.0785,129.6904,130.0028,39542.0
2017-08-03 10:50:00,137.31,137.46,137.26,137.37,12049.0,129.9649,130.1069,129.9176,130.0217,12049.0
2017-08-03 11:00:00,137.32,137.44,137.26,137.4,15385.0,129.9744,130.0879,129.9176,130.0501,15385.0
2017-08-03 11:10:00,137.35,137.35,136.85,136.93,7106.0,130.0028,130.0028,129.5295,129.6052,7106.0
2017-08-03 11:20:00,136.99,137.06,136.81,136.93,10316.0,129.662,129.7283,129.4916,129.6052,10316.0
2017-08-03 11:30:00,136.96,137.03,136.86,137.02,11151.0,129.6336,129.6999,129.539,129.6904,11151.0
2017-08-03 11:40:00,137.02,137.14,136.98,137.1,4382.0,129.6904,129.804,129.6525,129.7661,4382.0
2017-08-03 11:50:00,137.08,137.09,136.93,136.99,6200.0,129.7472,129.7567,129.6052,129.662,6200.0
2017-08-03 12:00:00,137.05,137.12,136.95,137.0,22300.0,129.7188,129.7851,129.6242,129.6715,22300.0
2017-08-03 12:10:00,137.03,137.28,137.03,137.25,4300.0,129.6999,129.9365,129.6999,129.9081,4300.0
2017-08-03 12:20:00,137.25,137.57,137.24,137.56,18021.0,129.9081,130.211,129.8986,130.2015,18021.0
2017-08-03 12:30:00,137.55,137.55,137.36,137.51,11823.0,130.1921,130.1921,130.0122,130.1542,11823.0
2017-08-03 12:40:00,137.52,137.57,137.43,137.43,6725.0,130.1637,130.211,130.0785,130.0785,6725.0
2017-08-03 12:50:00,137.48,137.5,137.25,137.3,8514.0,130.1258,130.1447,129.9081,129.9554,8514.0
2017-08-03 13:00:00,137.3,137.34,137.21,137.28,5387.0,129.9554,129.9933,129.8702,129.9365,5387.0
2017-08-03 13:10:00,137.26,137.35,137.24,137.35,7016.0,129.9176,130.0028,129.8986,130.0028,7016.0
2017-08-03 13:20:00,137.37,137.48,137.26,137.37,12447.0,130.0217,130.1258,129.9176,130.0217,12447.0
2017-08-03 13:30:00,137.43,137.59,137.33,137.51,12730.0,130.0785,130.2299,129.9838,130.1542,12730.0
2017-08-03 13:40:00,137.53,137.57,137.47,137.52,7315.0,130.1731,130.211,130.1163,130.1637,7315.0
2017-08-03 13:50:00,137.52,137.65,137.51,137.51,7277.0,130.1637,130.2867,130.1542,130.1542,7277.0
2017-08-03 14:00:00,137.51,137.58,137.48,137.54,9207.0,130.1542,130.2205,130.1258,130.1826,9207.0
2017-08-03 14:10:00,137.52,137.54,137.41,137.53,11925.0,130.1637,130.1826,130.0595,130.1731,11925.0
2017-08-03 14:20:00,137.53,137.59,137.48,137.52,6840.0,130.1731,130.2299,130.1258,130.1637,6840.0
2017-08-03 14:30:00,137.52,137.56,137.46,137.49,19619.0,130.1637,130.2015,130.1069,130.1353,19619.0
2017-08-03 14:40:00,137.46,137.54,137.44,137.48,12539.0,130.1069,130.1826,130.0879,130.1258,12539.0
2017-08-03 14:50:00,137.45,137.55,137.35,137.5,14971.0,130.0974,130.1921,130.0028,130.1447,14971.0
2017-08-03 15:00:00,137.52,137.58,137.5,137.56,10527.0,130.1637,130.2205,130.1447,130.2015,10527.0
2017-08-03 15:10:00,137.53,137.59,137.5,137.52,8937.0,130.1731,130.2299,130.1447,130.1637,8937.0
2017-08-03 15:20:00,137.51,137.52,137.48,137.52,12499.0,130.1542,130.1637,130.1258,130.1637,12499.0
2017-08-03 15:30:00,137.51,137.51,137.08,137.14,18271.0,130.1542,130.1542,129.7472,129.804,18271.0
2017-08-03 15:40:00,137.14,137.21,137.12,137.15,20274.0,129.804,129.8702,129.7851,129.8135,20274.0
2017-08-03 15:50:00,137.17,137.18,136.99,137.14,57922.0,129.8324,129.8419,129.662,129.804,57922.0
2017-08-04 09:30:00,137.55,137.79,137.15,137.6,17023.0,130.1921,130.4192,129.8135,130.2394,17023.0
2017-08-04 09:40:00,137.63,137.76,137.23,137.23,6005.0,130.2678,130.3908,129.8892,129.8892,6005.0
2017-08-04 09:50:00,137.2,137.37,136.99,137.0,9180.0,129.8608,130.0217,129.662,129.6715,9180.0
2017-08-04 10:00:00,136.93,137.14,136.73,136.73,11427.0,129.6052,129.804,129.4159,129.4159,11427.0
2017-08-04 10:10:00,136.74,137.01,136.74,136.99,5068.0,129.4254,129.6809,129.4254,129.662,5068.0
2017-08-04 10:20:00,137.09,137.32,137.07,137.28,5230.0,129.7567,129.9744,129.7377,129.9365,5230.0
2017-08-04 10:30:00,137.21,137.33,137.14,137.26,4086.0,129.8702,129.9838,129.804,129.9176,4086.0
2017-08-04 10:40:00,137.23,137.51,137.22,137.48,4357.0,129.8892,130.1542,129.8797,130.1258,4357.0
2017-08-04 10:50:00,137.48,137.48,137.31,137.4,7305.0,130.1258,130.1258,129.9649,130.0501,7305.0
2017-08-04 11:00:00,137.37,137.41,137.22,137.27,11300.0,130.0217,130.0595,129.8797,129.927,11300.0
2017-08-04 11:10:00,137.23,137.51,137.23,137.51,2858.0,129.8892,130.1542,129.8892,130.1542,2858.0
2017-08-04 11:20:00,137.53,137.53,137.11,137.15,69910.0,130.1731,130.1731,129.7756,129.8135,69910.0
2017-08-04 11:30:00,137.18,137.25,137.17,137.22,3600.0,129.8419,129.9081,129.8324,129.8797,3600.0
2017-08-04 11:40:00,137.26,137.31,137.19,137.25,6046.0,129.9176,129.9649,129.8513,129.9081,6046.0
2017-08-04 11:50:00,137.23,137.27,137.06,137.21,7562.0,129.8892,129.927,129.7283,129.8702,7562.0
2017-08-04 12:00:00,137.15,137.16,136.91,136.92,16696.0,129.8135,129.8229,129.5863,129.5958,16696.0
2017-08-04 12:10:00,136.96,136.97,136.87,136.91,3860.0,129.6336,129.6431,129.5484,129.5863,3860.0
2017-08-04 12:20:00,136.93,136.99,136.9,136.98,6456.0,129.6052,129.662,129.5768,129.6525,6456.0
2017-08-04 12:30:00,136.96,136.96,136.69,136.8,6342.0,129.6336,129.6336,129.3781,129.4822,6342.0
2017-08-04 12:40:00,136.82,136.85,136.75,136.83,3837.0,129.5011,129.5295,129.4349,129.5106,3837.0
2017-08-04 12:50:00,136.86,136.99,136.86,136.95,4039.0,129.539,129.662,129.539,129.6242,4039.0
2017-08-04 13:00:00,136.93,136.96,136.86,136.93,3830.0,129.6052,129.6336,129.539,129.6052,3830.0
2017-08-04 13:10:00,136.94,136.94,136.87,136.9,2400.0,129.6147,129.6147,129.5484,129.5768,2400.0
2017-08-04 13:20:00,136.92,136.96,136.86,136.88,5600.0,129.5958,129.6336,129.539,129.5579,5600.0
2017-08-04 13:30:00,136.9,136.92,136.78,136.82,9426.0,129.5768,129.5958,129.4632,129.5011,9426.0
2017-08-04 13:40:00,136.81,136.89,136.79,136.87,2800.0,129.4916,129.5674,129.4727,129.5484,2800.0
2017-08-04 13:50:00,136.91,137.01,136.89,136.97,2425.0,129.5863,129.6809,129.5674,129.6431,2425.0
2017-08-04 14:00:00,136.97,137.02,136.93,136.98,6865.0,129.6431,129.6904,129.6052,129.6525,6865.0
2017-08-04 14:10:00,137.0,137.07,137.0,137.07,6231.0,129.6715,129.7377,129.6715,129.7377,6231.0
2017-08-04 14:20:00,137.05,137.07,136.92,136.92,6852.0,129.7188,129.7377,129.5958,129.5958,6852.0
2017-08-04 14:30:00,136.87,136.99,136.87,136.94,13440.0,129.5484,129.662,129.5484,129.6147,13440.0
2017-08-04 14:40:00,136.94,136.97,136.91,136.94,7200.0,129.6147,129.6431,129.5863,129.6147,7200.0
2017-08-04 14:50:00,136.91,136.95,136.86,136.86,6333.0,129.5863,129.6242,129.539,129.539,6333.0
2017-08-04 15:00:00,136.91,137.01,136.88,136.98,17901.0,129.5863,129.6809,129.5579,129.6525,17901.0
2017-08-04 15:10:00,136.98,137.0,136.85,136.88,9230.0,129.6525,129.6715,129.5295,129.5579,9230.0
2017-08-04 15:20:00,136.89,136.93,136.82,136.89,9387.0,129.5674,129.6052,129.5011,129.5674,9387.0
2017-08-04 15:30:00,136.89,136.91,136.82,136.87,13892.0,129.5674,129.5863,129.5011,129.5484,13892.0
2017-08-04 15:40:00,136.86,136.89,136.79,136.84,15948.0,129.539,129.5674,129.4727,129.52,15948.0
2017-08-04 15:50:00,136.86,137.12,136.85,136.89,85784.0,129.539,129.7851,129.5295,129.5674,85784.0
2017-08-07 09:30:00,136.27,137.05,136.27,136.41,15947.0,128.9805,129.7188,128.9805,129.113,15947.0
2017-08-07 09:40:00,136.53,136.64,136.4,136.54,14440.0,129.2266,129.3307,129.1036,129.2361,14440.0
2017-08-07 09:50:00,136.52,136.6,136.42,136.52,9760.0,129.2172,129.2929,129.1225,129.2172,9760.0
2017-08-07 10:00:00,136.57,136.74,136.44,136.66,9310.0,129.2645,129.4254,129.1414,129.3497,9310.0
2017-08-07 10:10:00,136.6,136.6,136.49,136.58,7614.0,129.2929,129.2929,129.1888,129.2739,7614.0
2017-08-07 10:20:00,136.6,136.78,136.57,136.72,7988.0,129.2929,129.4632,129.2645,129.4065,7988.0
2017-08-07 10:30:00,136.72,136.73,136.55,136.62,7994.0,129.4065,129.4159,129.2456,129.3118,7994.0
2017-08-07 10:40:00,136.62,136.68,136.47,136.65,8709.0,129.3118,129.3686,129.1698,129.3402,8709.0
2017-08-07 10:50:00,136.66,136.73,136.63,136.63,8816.0,129.3497,129.4159,129.3213,129.3213,8816.0
2017-08-07 11:00:00,136.65,136.85,136.65,136.82,12592.0,129.3402,129.5295,129.3402,129.5011,12592.0
2017-08-07 11:10:00,136.85,136.93,136.8,136.8,9623.0,129.5295,129.6052,129.4822,129.4822,9623.0
2017-08-07 11:20:00,136.8,136.95,136.8,136.89,11374.0,129.4822,129.6242,129.4822,129.5674,11374.0
2017-08-07 11:30:00,136.92,136.92,136.81,136.85,7839.0,129.5958,129.5958,129.4916,129.5295,7839.0
2017-08-07 11:40:00,136.87,136.96,136.87,136.88,10730.0,129.5484,129.6336,129.5484,129.5579,10730.0
2017-08-07 11:50:00,136.86,136.86,136.76,136.77,4203.0,129.539,129.539,129.4443,129.4538,4203.0
2017-08-07 12:00:00,136.77,136.86,136.72,136.77,7745.0,129.4538,129.539,129.4065,129.4538,7745.0
2017-08-07 12:10:00,136.76,136.78,136.69,136.69,11615.0,129.4443,129.4632,129.3781,129.3781,11615.0
2017-08-07 12:20:00,136.71,136.72,136.57,136.58,9327.0,129.397,129.4065,129.2645,129.2739,9327.0
2017-08-07 12:30:00,136.57,136.61,136.5,136.58,11889.0,129.2645,129.3023,129.1982,129.2739,11889.0
2017-08-07 12:40:00,136.58,136.58,136.43,136.45,11916.0,129.2739,129.2739,129.132,129.1509,11916.0
2017-08-07 12:50:00,136.47,136.54,136.44,136.44,6205.0,129.1698,129.2361,129.1414,129.1414,6205.0
2017-08-07 13:00:00,136.49,136.54,136.45,136.53,14505.0,129.1888,129.2361,129.1509,129.2266,14505.0
2017-08-07 13:10:00,136.53,136.57,136.4,136.45,12624.0,129.2266,129.2645,129.1036,129.1509,12624.0
2017-08-07 13:20:00,136.46,136.5,136.45,136.5,6200.0,129.1604,129.1982,129.1509,129.1982,6200.0
2017-08-07 13:30:00,136.48,136.5,136.45,136.47,7449.0,129.1793,129.1982,129.1509,129.1698,7449.0
2017-08-07 13:40:00,136.49,136.5,136.36,136.36,12852.0,129.1888,129.1982,129.0657,129.0657,12852.0
2017-08-07 13:50:00,136.4,136.41,136.31,136.34,13871.0,129.1036,129.113,129.0184,129.0468,13871.0
2017-08-07 14:00:00,136.33,136.4,136.21,136.21,23116.0,129.0373,129.1036,128.9237,128.9237,23116.0
2017-08-07 14:10:00,136.24,136.24,136.11,136.14,10815.0,128.9521,128.9521,128.8291,128.8575,10815.0
2017-08-07 14:20:00,136.13,136.15,136.04,136.1,17842.0,128.848,128.8669,128.7628,128.8196,17842.0
2017-08-07 14:30:00,136.09,136.17,136.08,136.12,26036.0,128.8102,128.8859,128.8007,128.8386,26036.0
2017-08-07 14:40:00,136.11,136.14,136.0,136.0,30193.0,128.8291,128.8575,128.725,128.725,30193.0
2017-08-07 14:50:00,136.0,136.01,135.94,136.0,13509.0,128.725,128.7344,128.6682,128.725,13509.0
2017-08-07 15:00:00,136.0,136.32,135.99,136.32,13166.0,128.725,129.0279,128.7155,129.0279,13166.0
2017-08-07 15:10:00,136.33,136.62,136.33,136.56,24916.0,129.0373,129.3118,129.0373,129.255,24916.0
2017-08-07 15:20:00,136.6,136.79,136.55,136.79,14120.0,129.2929,129.4727,129.2456,129.4727,14120.0
2017-08-07 15:30:00,136.79,136.79,136.66,136.69,18325.0,129.4727,129.4727,129.3497,129.3781,18325.0
2017-08-07 15:40:00,136.71,136.72,136.6,136.61,18751.0,129.397,129.4065,129.2929,129.3023,18751.0
2017-08-07 15:50:00,136.62,136.88,136.62,136.64,87966.0,129.3118,129.5579,129.3118,129.3307,87966.0
2017-08-08 09:30:00,136.03,136.46,135.81,135.81,20189.0,128.7534,129.1604,128.5451,128.5451,20189.0
2017-08-08 09:40:00,136.09,136.59,136.09,136.47,20289.0,128.8102,129.2834,128.8102,129.1698,20289.0
2017-08-08 09:50:00,136.5,136.62,136.38,136.54,10332.0,129.1982,129.3118,129.0846,129.2361,10332.0
2017-08-08 10:00:00,136.56,136.65,136.24,136.34,11800.0,129.255,129.3402,128.9521,129.0468,11800.0
2017-08-08 10:10:00,136.34,136.34,135.97,136.16,8100.0,129.0468,129.0468,128.6966,128.8764,8100.0
2017-08-08 10:20:00,136.22,136.36,136.09,136.21,6947.0,128.9332,129.0657,128.8102,128.9237,6947.0
2017-08-08 10:30:00,136.21,136.55,136.18,136.53,12161.0,128.9237,129.2456,128.8953,129.2266,12161.0
2017-08-08 10:40:00,136.5,136.52,136.33,136.45,7560.0,129.1982,129.2172,129.0373,129.1509,7560.0
2017-08-08 10:50:00,136.42,136.62,136.41,136.57,11860.0,129.1225,129.3118,129.113,129.2645,11860.0
2017-08-08 11:00:00,136.55,136.59,136.44,136.44,31438.0,129.2456,129.2834,129.1414,129.1414,31438.0
2017-08-08 11:10:00,136.45,136.74,136.37,136.62,10455.0,129.1509,129.4254,129.0752,129.3118,10455.0
2017-08-08 11:20:00,136.59,136.82,136.59,136.82,16583.0,129.2834,129.5011,129.2834,129.5011,16583.0
2017-08-08 11:30:00,136.82,136.98,136.81,136.84,4500.0,129.5011,129.6525,129.4916,129.52,4500.0
2017-08-08 11:40:00,136.87,136.94,136.82,136.84,6872.0,129.5484,129.6147,129.5011,129.52,6872.0
2017-08-08 11:50:00,136.87,137.13,136.84,137.1,5546.0,129.5484,129.7945,129.52,129.7661,5546.0
2017-08-08 12:00:00,137.07,137.21,137.0,137.19,4385.0,129.7377,129.8702,129.6715,129.8513,4385.0
2017-08-08 12:10:00,137.13,137.2,137.05,137.14,7332.0,129.7945,129.8608,129.7188,129.804,7332.0
2017-08-08 12:20:00,137.1,137.12,137.02,137.04,7117.0,129.7661,129.7851,129.6904,129.7093,7117.0
2017-08-08 12:30:00,137.01,137.12,136.98,137.01,6474.0,129.6809,129.7851,129.6525,129.6809,6474.0
2017-08-08 12:40:00,137.01,137.03,136.94,137.03,5592.0,129.6809,129.6999,129.6147,129.6999,5592.0
2017-08-08 12:50:00,137.03,137.03,136.82,136.82,4300.0,129.6999,129.6999,129.5011,129.5011,4300.0
2017-08-08 13:00:00,136.82,136.86,136.72,136.8,39168.0,129.5011,129.539,129.4065,129.4822,39168.0
2017-08-08 13:10:00,136.84,136.88,136.77,136.78,18500.0,129.52,129.5579,129.4538,129.4632,18500.0
2017-08-08 13:20:00,136.81,136.87,136.68,136.8,28683.0,129.4916,129.5484,129.3686,129.4822,28683.0
2017-08-08 13:30:00,136.72,136.8,136.68,136.79,4065.0,129.4065,129.4822,129.3686,129.4727,4065.0
2017-08-08 13:40:00,136.75,136.8,136.72,136.76,4984.0,129.4349,129.4822,129.4065,129.4443,4984.0
2017-08-08 13:50:00,136.77,136.82,136.75,136.8,5643.0,129.4538,129.5011,129.4349,129.4822,5643.0
2017-08-08 14:00:00,136.8,136.83,136.74,136.77,3340.0,129.4822,129.5106,129.4254,129.4538,3340.0
2017-08-08 14:10:00,136.77,136.83,136.74,136.78,5150.0,129.4538,129.5106,129.4254,129.4632,5150.0
2017-08-08 14:20:00,136.78,136.85,136.76,136.76,3600.0,129.4632,129.5295,129.4443,129.4443,3600.0
2017-08-08 14:30:00,136.78,136.84,136.77,136.77,3637.0,129.4632,129.52,129.4538,129.4538,3637.0
2017-08-08 14:40:00,136.77,136.83,136.74,136.81,7179.0,129.4538,129.5106,129.4254,129.4916,7179.0
2017-08-08 14:50:00,136.77,136.83,136.75,136.76,9065.0,129.4538,129.5106,129.4349,129.4443,9065.0
2017-08-08 15:00:00,136.79,136.85,136.73,136.77,11249.0,129.4727,129.5295,129.4159,129.4538,11249.0
2017-08-08 15:10:00,136.77,136.79,136.73,136.77,6300.0,129.4538,129.4727,129.4159,129.4538,6300.0
2017-08-08 15:20:00,136.78,136.78,136.4,136.47,12817.0,129.4632,129.4632,129.1036,129.1698,12817.0
2017-08-08 15:30:00,136.44,136.47,136.07,136.2,24483.0,129.1414,129.1698,128.7912,128.9143,24483.0
2017-08-08 15:40:00,136.27,136.27,136.12,136.17,37193.0,128.9805,128.9805,128.8386,128.8859,37193.0
2017-08-08 15:50:00,136.15,136.2,136.03,136.15,82558.0,128.8669,128.9143,128.7534,128.8669,82558.0
2017-08-09 09:30:00,136.0,136.07,135.26,135.85,23126.0,128.725,128.7912,128.0246,128.583,23126.0
2017-08-09 09:40:00,135.98,136.05,135.35,135.69,13023.0,128.706,128.7723,128.1097,128.4316,13023.0
2017-08-09 09:50:00,135.71,135.94,135.59,135.59,15530.0,128.4505,128.6682,128.3369,128.3369,15530.0
2017-08-09 10:00:00,135.58,135.67,135.45,135.56,10800.0,128.3274,128.4126,128.2044,128.3085,10800.0
2017-08-09 10:10:00,135.65,135.91,135.56,135.79,8265.0,128.3937,128.6398,128.3085,128.5262,8265.0
2017-08-09 10:20:00,135.76,135.83,135.42,135.46,15898.0,128.4978,128.5641,128.176,128.2139,15898.0
2017-08-09 10:30:00,135.45,135.77,135.45,135.66,7479.0,128.2044,128.5073,128.2044,128.4032,7479.0
2017-08-09 10:40:00,135.67,135.83,135.56,135.65,18010.0,128.4126,128.5641,128.3085,128.3937,18010.0
2017-08-09 10:50:00,135.68,135.85,135.62,135.78,11170.0,128.4221,128.583,128.3653,128.5167,11170.0
2017-08-09 11:00:00,135.77,135.87,135.61,135.82,10732.0,128.5073,128.6019,128.3558,128.5546,10732.0
2017-08-09 11:10:00,135.79,135.79,135.54,135.54,12383.0,128.5262,128.5262,128.2896,128.2896,12383.0
2017-08-09 11:20:00,135.54,135.61,135.34,135.42,42985.0,128.2896,128.3558,128.1003,128.176,42985.0
2017-08-09 11:30:00,135.46,135.54,135.34,135.52,23638.0,128.2139,128.2896,128.1003,128.2706,23638.0
2017-08-09 11:40:00,135.56,135.66,135.49,135.57,11324.0,128.3085,128.4032,128.2423,128.318,11324.0
2017-08-09 11:50:00,135.61,135.61,135.47,135.57,25036.0,128.3558,128.3558,128.2233,128.318,25036.0
2017-08-09 12:00:00,135.64,135.82,135.6,135.77,9501.0,128.3842,128.5546,128.3464,128.5073,9501.0
2017-08-09 12:10:00,135.8,136.05,135.8,136.01,8818.0,128.5357,128.7723,128.5357,128.7344,8818.0
2017-08-09 12:20:00,136.09,136.21,135.97,135.97,13340.0,128.8102,128.9237,128.6966,128.6966,13340.0
2017-08-09 12:30:00,135.95,135.98,135.88,135.9,6500.0,128.6776,128.706,128.6114,128.6303,6500.0
2017-08-09 12:40:00,135.91,135.98,135.89,135.9,3565.0,128.6398,128.706,128.6209,128.6303,3565.0
2017-08-09 12:50:00,135.93,135.95,135.86,135.86,6530.0,128.6587,128.6776,128.5925,128.5925,6530.0
2017-08-09 13:00:00,135.83,135.95,135.77,135.88,8465.0,128.5641,128.6776,128.5073,128.6114,8465.0
2017-08-09 13:10:00,135.86,135.9,135.81,135.83,5903.0,128.5925,128.6303,128.5451,128.5641,5903.0
2017-08-09 13:20:00,135.85,135.9,135.84,135.87,4856.0,128.583,128.6303,128.5735,128.6019,4856.0
2017-08-09 13:30:00,135.85,135.9,135.85,135.86,5300.0,128.583,128.6303,128.583,128.5925,5300.0
2017-08-09 13:40:00,135.92,136.13,135.92,136.13,6000.0,128.6493,128.848,128.6493,128.848,6000.0
2017-08-09 13:50:00,136.13,136.22,136.08,136.22,7828.0,128.848,128.9332,128.8007,128.9332,7828.0
2017-08-09 14:00:00,136.22,136.24,136.11,136.17,3590.0,128.9332,128.9521,128.8291,128.8859,3590.0
2017-08-09 14:10:00,136.17,136.17,136.07,136.07,7784.0,128.8859,128.8859,128.7912,128.7912,7784.0
2017-08-09 14:20:00,136.07,136.18,136.04,136.13,9417.0,128.7912,128.8953,128.7628,128.848,9417.0
2017-08-09 14:30:00,136.19,136.19,136.1,136.16,6257.0,128.9048,128.9048,128.8196,128.8764,6257.0
2017-08-09 14:40:00,136.2,136.22,135.96,136.03,6073.0,128.9143,128.9332,128.6871,128.7534,6073.0
2017-08-09 14:50:00,136.05,136.17,136.02,136.17,6889.0,128.7723,128.8859,128.7439,128.8859,6889.0
2017-08-09 15:00:00,136.15,136.18,136.07,136.12,9000.0,128.8669,128.8953,128.7912,128.8386,9000.0
2017-08-09 15:10:00,136.13,136.51,136.12,136.47,20298.0,128.848,129.2077,128.8386,129.1698,20298.0
2017-08-09 15:20:00,136.5,136.57,136.43,136.56,17040.0,129.1982,129.2645,129.132,129.255,17040.0
2017-08-09 15:30:00,136.56,136.7,136.51,136.7,19211.0,129.255,129.3875,129.2077,129.3875,19211.0
2017-08-09 15:40:00,136.7,136.73,136.57,136.66,27179.0,129.3875,129.4159,129.2645,129.3497,27179.0
2017-08-09 15:50:00,136.67,136.97,136.67,136.81,53117.0,129.3591,129.6431,129.3591,129.4916,53117.0
2017-08-10 09:30:00,135.99,136.48,135.79,136.27,15877.0,128.7155,129.1793,128.5262,128.9805,15877.0
2017-08-10 09:40:00,136.2,136.31,136.05,136.19,10667.0,128.9143,129.0184,128.7723,128.9048,10667.0
2017-08-10 09:50:00,136.27,136.43,136.23,136.36,10319.0,128.9805,129.132,128.9427,129.0657,10319.0
2017-08-10 10:00:00,136.4,136.47,135.93,135.97,13489.0,129.1036,129.1698,128.6587,128.6966,13489.0
2017-08-10 10:10:00,136.06,136.25,136.01,136.18,8274.0,128.7818,128.9616,128.7344,128.8953,8274.0
2017-08-10 10:20:00,136.15,136.28,135.92,136.2,9536.0,128.8669,128.99,128.6493,128.9143,9536.0
2017-08-10 10:30:00,136.21,136.26,136.03,136.03,10850.0,128.9237,128.9711,128.7534,128.7534,10850.0
2017-08-10 10:40:00,135.93,136.03,135.81,135.98,9708.0,128.6587,128.7534,128.5451,128.706,9708.0
2017-08-10 10:50:00,135.99,136.19,135.94,136.08,8016.0,128.7155,128.9048,128.6682,128.8007,8016.0
2017-08-10 11:00:00,136.13,136.14,135.89,136.1,7674.0,128.848,128.8575,128.6209,128.8196,7674.0
2017-08-10 11:10:00,136.12,136.17,136.07,136.13,5000.0,128.8386,128.8859,128.7912,128.848,5000.0
2017-08-10 11:20:00,136.1,136.12,135.95,136.11,6105.0,128.8196,128.8386,128.6776,128.8291,6105.0
2017-08-10 11:30:00,136.16,136.21,135.99,136.09,6602.0,128.8764,128.9237,128.7155,128.8102,6602.0
2017-08-10 11:40:00,136.06,136.07,135.83,135.84,4947.0,128.7818,128.7912,128.5641,128.5735,4947.0
2017-08-10 11:50:00,135.8,135.8,135.55,135.73,5403.0,128.5357,128.5357,128.299,128.4694,5403.0
2017-08-10 12:00:00,135.67,135.77,135.59,135.77,5469.0,128.4126,128.5073,128.3369,128.5073,5469.0
2017-08-10 12:10:00,135.79,135.98,135.76,135.86,12664.0,128.5262,128.706,128.4978,128.5925,12664.0
2017-08-10 12:20:00,135.8,135.91,135.72,135.84,7182.0,128.5357,128.6398,128.4599,128.5735,7182.0
2017-08-10 12:30:00,135.84,135.84,135.5,135.51,6632.0,128.5735,128.5735,128.2517,128.2612,6632.0
2017-08-10 12:40:00,135.55,135.82,135.52,135.77,8467.0,128.299,128.5546,128.2706,128.5073,8467.0
2017-08-10 12:50:00,135.74,135.98,135.66,135.94,6098.0,128.4789,128.706,128.4032,128.6682,6098.0
2017-08-10 13:00:00,135.95,136.04,135.94,135.97,6233.0,128.6776,128.7628,128.6682,128.6966,6233.0
2017-08-10 13:10:00,135.95,135.95,135.56,135.56,12050.0,128.6776,128.6776,128.3085,128.3085,12050.0
2017-08-10 13:20:00,135.54,135.65,135.45,135.57,11701.0,128.2896,128.3937,128.2044,128.318,11701.0
2017-08-10 13:30:00,135.59,135.68,135.55,135.68,7999.0,128.3369,128.4221,128.299,128.4221,7999.0
2017-08-10 13:40:00,135.66,135.73,135.6,135.7,16292.0,128.4032,128.4694,128.3464,128.441,16292.0
2017-08-10 13:50:00,135.71,135.72,135.56,135.69,9206.0,128.4505,128.4599,128.3085,128.4316,9206.0
2017-08-10 14:00:00,135.7,135.7,135.54,135.62,13377.0,128.441,128.441,128.2896,128.3653,13377.0
2017-08-10 14:10:00,135.58,135.86,135.58,135.83,11735.0,128.3274,128.5925,128.3274,128.5641,11735.0
2017-08-10 14:20:00,135.81,135.95,135.77,135.92,13082.0,128.5451,128.6776,128.5073,128.6493,13082.0
2017-08-10 14:30:00,135.9,136.05,135.9,135.91,17777.0,128.6303,128.7723,128.6303,128.6398,17777.0
2017-08-10 14:40:00,135.93,135.98,135.86,135.94,12276.0,128.6587,128.706,128.5925,128.6682,12276.0
2017-08-10 14:50:00,135.97,136.0,135.88,135.92,9907.0,128.6966,128.725,128.6114,128.6493,9907.0
2017-08-10 15:00:00,135.89,135.93,135.75,135.78,16498.0,128.6209,128.6587,128.4883,128.5167,16498.0
2017-08-10 15:10:00,135.77,135.77,135.42,135.54,18234.0,128.5073,128.5073,128.176,128.2896,18234.0
2017-08-10 15:20:00,135.52,135.55,135.34,135.55,31172.0,128.2706,128.299,128.1003,128.299,31172.0
2017-08-10 15:30:00,135.6,135.64,135.15,135.17,22054.0,128.3464,128.3842,127.9204,127.9394,22054.0
2017-08-10 15:40:00,135.15,135.3,134.92,134.93,31482.0,127.9204,128.0624,127.7027,127.7122,31482.0
2017-08-10 15:50:00,134.88,135.21,134.8,135.17,163801.0,127.6649,127.9772,127.5892,127.9394,163801.0
2017-08-11 09:30:00,136.04,136.73,135.12,135.19,36161.0,128.7628,129.4159,127.892,127.9583,36161.0
2017-08-11 09:40:00,135.18,135.38,135.09,135.29,5198.0,127.9488,128.1381,127.8637,128.053,5198.0
2017-08-11 09:50:00,135.34,135.93,135.34,135.92,9102.0,128.1003,128.6587,128.1003,128.6493,9102.0
2017-08-11 10:00:00,135.87,136.42,135.81,136.34,10924.0,128.6019,129.1225,128.5451,129.0468,10924.0
2017-08-11 10:10:00,136.36,136.57,136.16,136.21,7356.0,129.0657,129.2645,128.8764,128.9237,7356.0
2017-08-11 10:20:00,136.27,136.32,136.14,136.32,4312.0,128.9805,129.0279,128.8575,129.0279,4312.0
2017-08-11 10:30:00,136.35,136.43,136.17,136.31,11270.0,129.0562,129.132,128.8859,129.0184,11270.0
2017-08-11 10:40:00,136.3,136.53,136.28,136.4,5317.0,129.0089,129.2266,128.99,129.1036,5317.0
2017-08-11 10:50:00,136.44,136.65,136.4,136.59,7994.0,129.1414,129.3402,129.1036,129.2834,7994.0
2017-08-11 11:00:00,136.59,136.6,136.4,136.47,10286.0,129.2834,129.2929,129.1036,129.1698,10286.0
2017-08-11 11:10:00,136.51,136.71,136.48,136.48,10857.0,129.2077,129.397,129.1793,129.1793,10857.0
2017-08-11 11:20:00,136.41,136.41,136.16,136.17,14790.0,129.113,129.113,128.8764,128.8859,14790.0
2017-08-11 11:30:00,136.2,136.58,136.2,136.55,5068.0,128.9143,129.2739,128.9143,129.2456,5068.0
2017-08-11 11:40:00,136.55,136.71,136.47,136.61,6830.0,129.2456,129.397,129.1698,129.3023,6830.0
2017-08-11 11:50:00,136.61,136.66,136.47,136.53,8809.0,129.3023,129.3497,129.1698,129.2266,8809.0
2017-08-11 12:00:00,136.53,136.79,136.53,136.73,4743.0,129.2266,129.4727,129.2266,129.4159,4743.0
2017-08-11 12:10:00,136.72,136.79,136.65,136.68,3815.0,129.4065,129.4727,129.3402,129.3686,3815.0
2017-08-11 12:20:00,136.73,136.83,136.62,136.66,8531.0,129.4159,129.5106,129.3118,129.3497,8531.0
2017-08-11 12:30:00,136.66,136.8,136.61,136.8,4639.0,129.3497,129.4822,129.3023,129.4822,4639.0
2017-08-11 12:40:00,136.81,136.91,136.81,136.87,4672.0,129.4916,129.5863,129.4916,129.5484,4672.0
2017-08-11 12:50:00,136.85,136.89,136.69,136.82,8761.0,129.5295,129.5674,129.3781,129.5011,8761.0
2017-08-11 13:00:00,136.81,136.9,136.8,136.9,2956.0,129.4916,129.5768,129.4822,129.5768,2956.0
2017-08-11 13:10:00,136.9,136.9,136.77,136.79,5576.0,129.5768,129.5768,129.4538,129.4727,5576.0
2017-08-11 13:20:00,136.78,136.84,136.69,136.76,6854.0,129.4632,129.52,129.3781,129.4443,6854.0
2017-08-11 13:30:00,136.77,136.83,136.75,136.76,6303.0,129.4538,129.5106,129.4349,129.4443,6303.0
2017-08-11 13:40:00,136.77,136.92,136.75,136.83,8392.0,129.4538,129.5958,129.4349,129.5106,8392.0
2017-08-11 13:50:00,136.84,136.94,136.84,136.94,9185.0,129.52,129.6147,129.52,129.6147,9185.0
2017-08-11 14:00:00,136.94,136.95,136.82,136.86,11151.0,129.6147,129.6242,129.5011,129.539,11151.0
2017-08-11 14:10:00,136.88,137.03,136.86,137.0,11900.0,129.5579,129.6999,129.539,129.6715,11900.0
2017-08-11 14:20:00,137.0,137.04,136.88,136.89,10632.0,129.6715,129.7093,129.5579,129.5674,10632.0
2017-08-11 14:30:00,136.91,136.92,136.61,136.69,13030.0,129.5863,129.5958,129.3023,129.3781,13030.0
2017-08-11 14:40:00,136.72,136.88,136.72,136.85,18574.0,129.4065,129.5579,129.4065,129.5295,18574.0
2017-08-11 14:50:00,136.85,137.0,136.68,136.68,14209.0,129.5295,129.6715,129.3686,129.3686,14209.0
2017-08-11 15:00:00,136.67,136.82,136.67,136.77,16825.0,129.3591,129.5011,129.3591,129.4538,16825.0
2017-08-11 15:10:00,136.76,136.84,136.6,136.64,18047.0,129.4443,129.52,129.2929,129.3307,18047.0
2017-08-11 15:20:00,136.63,136.76,136.58,136.72,25486.0,129.3213,129.4443,129.2739,129.4065,25486.0
2017-08-11 15:30:00,136.71,136.77,136.57,136.77,26485.0,129.397,129.4538,129.2645,129.4538,26485.0
2017-08-11 15:40:00,136.77,136.79,136.66,136.75,30442.0,129.4538,129.4727,129.3497,129.4349,30442.0
2017-08-11 15:50:00,136.74,136.76,136.54,136.6,53574.0,129.4254,129.4443,129.2361,129.2929,53574.0
2017-08-14 09:30:00,137.4,138.25,137.4,138.18,13173.0,130.0501,130.8546,130.0501,130.7884,13173.0
2017-08-14 09:40:00,138.19,138.36,137.98,137.98,7002.0,130.7978,130.9587,130.5991,130.5991,7002.0
2017-08-14 09:50:00,138.02,138.22,137.91,138.17,17500.0,130.6369,130.8262,130.5328,130.7789,17500.0
2017-08-14 10:00:00,138.21,138.6,138.2,138.6,10896.0,130.8168,131.1859,130.8073,131.1859,10896.0
2017-08-14 10:10:00,138.54,138.71,138.49,138.63,11011.0,131.1291,131.29,131.0818,131.2143,11011.0
2017-08-14 10:20:00,138.6,138.8,138.55,138.67,11212.0,131.1859,131.3752,131.1386,131.2521,11212.0
2017-08-14 10:30:00,138.72,138.8,138.56,138.68,14345.0,131.2995,131.3752,131.148,131.2616,14345.0
2017-08-14 10:40:00,138.68,138.84,138.68,138.84,10314.0,131.2616,131.4131,131.2616,131.4131,10314.0
2017-08-14 10:50:00,138.82,139.14,138.82,139.14,34071.0,131.3941,131.697,131.3941,131.697,34071.0
2017-08-14 11:00:00,139.13,139.36,139.09,139.36,36693.0,131.6875,131.9052,131.6497,131.9052,36693.0
2017-08-14 11:10:00,139.37,139.59,139.08,139.21,15609.0,131.9147,132.1229,131.6402,131.7633,15609.0
2017-08-14 11:20:00,139.21,139.21,138.89,139.07,11529.0,131.7633,131.7633,131.4604,131.6307,11529.0
2017-08-14 11:30:00,139.11,139.28,139.07,139.18,21744.0,131.6686,131.8295,131.6307,131.7349,21744.0
2017-08-14 11:40:00,139.17,139.17,138.94,139.0,10502.0,131.7254,131.7254,131.5077,131.5645,10502.0
2017-08-14 11:50:00,138.95,139.02,138.91,139.0,7506.0,131.5172,131.5834,131.4793,131.5645,7506.0
2017-08-14 12:00:00,139.02,139.16,138.99,139.06,8200.0,131.5834,131.7159,131.555,131.6213,8200.0
2017-08-14 12:10:00,139.06,139.09,139.01,139.06,8155.0,131.6213,131.6497,131.574,131.6213,8155.0
2017-08-14 12:20:00,139.06,139.1,139.02,139.02,4452.0,131.6213,131.6591,131.5834,131.5834,4452.0
2017-08-14 12:30:00,139.02,139.06,138.95,138.97,5711.0,131.5834,131.6213,131.5172,131.5361,5711.0
2017-08-14 12:40:00,138.98,139.01,138.93,139.0,6611.0,131.5456,131.574,131.4982,131.5645,6611.0
2017-08-14 12:50:00,138.99,139.04,138.98,139.04,3800.0,131.555,131.6024,131.5456,131.6024,3800.0
2017-08-14 13:00:00,139.03,139.1,139.03,139.09,7955.0,131.5929,131.6591,131.5929,131.6497,7955.0
2017-08-14 13:10:00,139.09,139.15,139.08,139.11,10380.0,131.6497,131.7065,131.6402,131.6686,10380.0
2017-08-14 13:20:00,139.14,139.23,139.08,139.22,6700.0,131.697,131.7822,131.6402,131.7727,6700.0
2017-08-14 13:30:00,139.21,139.26,139.13,139.13,9725.0,131.7633,131.8106,131.6875,131.6875,9725.0
2017-08-14 13:40:00,139.12,139.15,138.99,139.0,5660.0,131.6781,131.7065,131.555,131.5645,5660.0
2017-08-14 13:50:00,139.03,139.08,138.91,139.01,9313.0,131.5929,131.6402,131.4793,131.574,9313.0
2017-08-14 14:00:00,139.04,139.07,138.95,139.0,7900.0,131.6024,131.6307,131.5172,131.5645,7900.0
2017-08-14 14:10:00,139.01,139.06,138.95,139.01,6357.0,131.574,131.6213,131.5172,131.574,6357.0
2017-08-14 14:20:00,139.01,139.14,138.96,139.08,16691.0,131.574,131.697,131.5266,131.6402,16691.0
2017-08-14 14:30:00,139.12,139.15,139.02,139.07,5900.0,131.6781,131.7065,131.5834,131.6307,5900.0
2017-08-14 14:40:00,139.06,139.09,138.97,138.97,7200.0,131.6213,131.6497,131.5361,131.5361,7200.0
2017-08-14 14:50:00,138.9,138.94,138.82,138.9,7720.0,131.4698,131.5077,131.3941,131.4698,7720.0
2017-08-14 15:00:00,138.82,138.83,138.6,138.79,14678.0,131.3941,131.4036,131.1859,131.3657,14678.0
2017-08-14 15:10:00,138.78,138.85,138.74,138.83,11101.0,131.3563,131.4225,131.3184,131.4036,11101.0
2017-08-14 15:20:00,138.8,138.87,138.76,138.81,13601.0,131.3752,131.4414,131.3373,131.3847,13601.0
2017-08-14 15:30:00,138.85,138.92,138.82,138.85,20694.0,131.4225,131.4888,131.3941,131.4225,20694.0
2017-08-14 15:40:00,138.85,138.95,138.79,138.82,33890.0,131.4225,131.5172,131.3657,131.3941,33890.0
2017-08-14 15:50:00,138.84,139.16,138.84,138.88,79410.0,131.4131,131.7159,131.4131,131.4509,79410.0
2017-08-15 09:30:00,138.4,139.09,135.81,136.12,94557.0,130.9966,131.6497,128.5451,128.8386,94557.0
2017-08-15 09:40:00,136.25,136.97,136.11,136.65,39762.0,128.9616,129.6431,128.8291,129.3402,39762.0
2017-08-15 09:50:00,136.65,137.19,136.65,137.03,40743.0,129.3402,129.8513,129.3402,129.6999,40743.0
2017-08-15 10:00:00,137.07,137.25,136.45,136.62,40254.0,129.7377,129.9081,129.1509,129.3118,40254.0
2017-08-15 10:10:00,136.62,136.74,136.39,136.58,25671.0,129.3118,129.4254,129.0941,129.2739,25671.0
2017-08-15 10:20:00,136.63,136.68,136.48,136.59,14479.0,129.3213,129.3686,129.1793,129.2834,14479.0
2017-08-15 10:30:00,136.64,136.85,136.32,136.85,79331.0,129.3307,129.5295,129.0279,129.5295,79331.0
2017-08-15 10:40:00,136.84,136.89,136.61,136.82,57497.0,129.52,129.5674,129.3023,129.5011,57497.0
2017-08-15 10:50:00,136.81,136.85,136.52,136.69,23490.0,129.4916,129.5295,129.2172,129.3781,23490.0
2017-08-15 11:00:00,136.67,136.89,136.65,136.87,16033.0,129.3591,129.5674,129.3402,129.5484,16033.0
2017-08-15 11:10:00,136.89,137.07,136.89,136.9,17356.0,129.5674,129.7377,129.5674,129.5768,17356.0
2017-08-15 11:20:00,136.95,137.01,136.91,136.98,16694.0,129.6242,129.6809,129.5863,129.6525,16694.0
2017-08-15 11:30:00,136.99,137.15,136.95,137.0,23577.0,129.662,129.8135,129.6242,129.6715,23577.0
2017-08-15 11:40:00,137.04,137.1,136.94,136.95,10223.0,129.7093,129.7661,129.6147,129.6242,10223.0
2017-08-15 11:50:00,136.96,136.96,136.73,136.82,11226.0,129.6336,129.6336,129.4159,129.5011,11226.0
2017-08-15 12:00:00,136.84,136.98,136.83,136.95,14076.0,129.52,129.6525,129.5106,129.6242,14076.0
2017-08-15 12:10:00,136.95,137.03,136.87,137.0,14539.0,129.6242,129.6999,129.5484,129.6715,14539.0
2017-08-15 12:20:00,137.0,137.04,136.85,136.85,13713.0,129.6715,129.7093,129.5295,129.5295,13713.0
2017-08-15 12:30:00,136.85,137.04,136.85,136.96,15910.0,129.5295,129.7093,129.5295,129.6336,15910.0
2017-08-15 12:40:00,136.96,137.07,136.94,137.02,8924.0,129.6336,129.7377,129.6147,129.6904,8924.0
2017-08-15 12:50:00,137.03,137.05,136.91,136.92,4861.0,129.6999,129.7188,129.5863,129.5958,4861.0
2017-08-15 13:00:00,136.94,136.94,136.68,136.77,10295.0,129.6147,129.6147,129.3686,129.4538,10295.0
2017-08-15 13:10:00,136.8,136.82,136.72,136.8,8110.0,129.4822,129.5011,129.4065,129.4822,8110.0
2017-08-15 13:20:00,136.81,136.87,136.64,136.65,10695.0,129.4916,129.5484,129.3307,129.3402,10695.0
2017-08-15 13:30:00,136.65,136.85,136.62,136.8,8712.0,129.3402,129.5295,129.3118,129.4822,8712.0
2017-08-15 13:40:00,136.84,136.93,136.68,136.68,14683.0,129.52,129.6052,129.3686,129.3686,14683.0
2017-08-15 13:50:00,136.71,136.76,136.62,136.75,13573.0,129.397,129.4443,129.3118,129.4349,13573.0
2017-08-15 14:00:00,136.74,136.95,136.61,136.93,208640.0,129.4254,129.6242,129.3023,129.6052,208640.0
2017-08-15 14:10:00,136.95,137.0,136.88,136.91,16777.0,129.6242,129.6715,129.5579,129.5863,16777.0
2017-08-15 14:20:00,136.94,137.04,136.9,137.0,17006.0,129.6147,129.7093,129.5768,129.6715,17006.0
2017-08-15 14:30:00,136.97,137.04,136.89,136.94,18144.0,129.6431,129.7093,129.5674,129.6147,18144.0
2017-08-15 14:40:00,136.95,137.02,136.89,136.95,18891.0,129.6242,129.6904,129.5674,129.6242,18891.0
2017-08-15 14:50:00,136.95,137.03,136.93,136.98,13010.0,129.6242,129.6999,129.6052,129.6525,13010.0
2017-08-15 15:00:00,136.99,137.43,136.99,137.42,133060.0,129.662,130.0785,129.662,130.069,133060.0
2017-08-15 15:10:00,137.41,137.75,137.41,137.71,28521.0,130.0595,130.3814,130.0595,130.3435,28521.0
2017-08-15 15:20:00,137.69,137.82,137.69,137.76,20104.0,130.3246,130.4476,130.3246,130.3908,20104.0
2017-08-15 15:30:00,137.76,137.76,137.62,137.7,27108.0,130.3908,130.3908,130.2583,130.334,27108.0
2017-08-15 15:40:00,137.7,137.78,137.68,137.76,26892.0,130.334,130.4098,130.3151,130.3908,26892.0
2017-08-15 15:50:00,137.76,137.76,137.44,137.48,74866.0,130.3908,130.3908,130.0879,130.1258,74866.0
2017-08-16 09:30:00,137.34,138.01,137.34,137.35,31534.0,129.9933,130.6275,129.9933,130.0028,31534.0
2017-08-16 09:40:00,137.39,137.49,137.07,137.27,14192.0,130.0406,130.1353,129.7377,129.927,14192.0
2017-08-16 09:50:00,137.28,137.49,137.22,137.43,15707.0,129.9365,130.1353,129.8797,130.0785,15707.0
2017-08-16 10:00:00,137.4,137.47,137.29,137.41,17701.0,130.0501,130.1163,129.946,130.0595,17701.0
2017-08-16 10:10:00,137.4,137.44,137.23,137.44,9700.0,130.0501,130.0879,129.8892,130.0879,9700.0
2017-08-16 10:20:00,137.39,137.42,137.28,137.37,7489.0,130.0406,130.069,129.9365,130.0217,7489.0
2017-08-16 10:30:00,137.37,137.52,137.32,137.45,46977.0,130.0217,130.1637,129.9744,130.0974,46977.0
2017-08-16 10:40:00,137.46,137.72,137.39,137.63,34391.0,130.1069,130.353,130.0406,130.2678,34391.0
2017-08-16 10:50:00,137.66,137.67,137.43,137.45,19647.0,130.2962,130.3056,130.0785,130.0974,19647.0
2017-08-16 11:00:00,137.45,137.49,137.4,137.48,20542.0,130.0974,130.1353,130.0501,130.1258,20542.0
2017-08-16 11:10:00,137.47,137.58,137.44,137.56,26881.0,130.1163,130.2205,130.0879,130.2015,26881.0
2017-08-16 11:20:00,137.56,137.59,137.42,137.49,18496.0,130.2015,130.2299,130.069,130.1353,18496.0
2017-08-16 11:30:00,137.5,137.64,137.5,137.64,8414.0,130.1447,130.2772,130.1447,130.2772,8414.0
2017-08-16 11:40:00,137.64,137.86,137.63,137.86,7866.0,130.2772,130.4855,130.2678,130.4855,7866.0
2017-08-16 11:50:00,137.85,137.85,137.74,137.76,5411.0,130.476,130.476,130.3719,130.3908,5411.0
2017-08-16 12:00:00,137.77,137.92,137.77,137.92,12449.0,130.4003,130.5423,130.4003,130.5423,12449.0
2017-08-16 12:10:00,137.93,137.98,137.88,137.96,9538.0,130.5517,130.5991,130.5044,130.5801,9538.0
2017-08-16 12:20:00,137.97,138.03,137.97,138.03,7678.0,130.5896,130.6464,130.5896,130.6464,7678.0
2017-08-16 12:30:00,138.06,138.1,137.91,138.01,13573.0,130.6748,130.7126,130.5328,130.6275,13573.0
2017-08-16 12:40:00,138.02,138.21,138.02,138.19,11431.0,130.6369,130.8168,130.6369,130.7978,11431.0
2017-08-16 12:50:00,138.19,138.19,137.88,137.92,8746.0,130.7978,130.7978,130.5044,130.5423,8746.0
2017-08-16 13:00:00,137.9,137.94,137.83,137.84,9259.0,130.5233,130.5612,130.4571,130.4665,9259.0
2017-08-16 13:10:00,137.81,137.84,137.45,137.64,22250.0,130.4381,130.4665,130.0974,130.2772,22250.0
2017-08-16 13:20:00,137.61,137.63,137.5,137.59,6961.0,130.2488,130.2678,130.1447,130.2299,6961.0
2017-08-16 13:30:00,137.63,137.68,137.54,137.62,11259.0,130.2678,130.3151,130.1826,130.2583,11259.0
2017-08-16 13:40:00,137.62,137.72,137.61,137.72,19731.0,130.2583,130.353,130.2488,130.353,19731.0
2017-08-16 13:50:00,137.73,137.75,137.58,137.7,8404.0,130.3624,130.3814,130.2205,130.334,8404.0
2017-08-16 14:00:00,137.68,137.95,137.46,137.86,24665.0,130.3151,130.5707,130.1069,130.4855,24665.0
2017-08-16 14:10:00,137.84,137.85,137.55,137.56,15209.0,130.4665,130.476,130.1921,130.2015,15209.0
2017-08-16 14:20:00,137.5,137.56,137.24,137.25,19930.0,130.1447,130.2015,129.8986,129.9081,19930.0
2017-08-16 14:30:00,137.25,137.46,137.07,137.4,34653.0,129.9081,130.1069,129.7377,130.0501,34653.0
2017-08-16 14:40:00,137.36,137.64,137.32,137.64,21385.0,130.0122,130.2772,129.9744,130.2772,21385.0
2017-08-16 14:50:00,137.68,137.86,137.4,137.77,26874.0,130.3151,130.4855,130.0501,130.4003,26874.0
2017-08-16 15:00:00,137.8,137.84,137.65,137.66,15994.0,130.4287,130.4665,130.2867,130.2962,15994.0
2017-08-16 15:10:00,137.64,137.74,137.59,137.7,15723.0,130.2772,130.3719,130.2299,130.334,15723.0
2017-08-16 15:20:00,137.69,137.79,137.69,137.76,19644.0,130.3246,130.4192,130.3246,130.3908,19644.0
2017-08-16 15:30:00,137.78,137.88,137.77,137.87,36060.0,130.4098,130.5044,130.4003,130.4949,36060.0
2017-08-16 15:40:00,137.86,138.0,137.85,137.93,36768.0,130.4855,130.618,130.476,130.5517,36768.0
2017-08-16 15:50:00,137.93,137.94,137.76,137.94,93813.0,130.5517,130.5612,130.3908,130.5612,93813.0
2017-08-17 09:30:00,137.7,137.88,137.56,137.58,14112.0,130.334,130.5044,130.2015,130.2205,14112.0
2017-08-17 09:40:00,137.5,137.7,137.19,137.56,13175.0,130.1447,130.334,129.8513,130.2015,13175.0
2017-08-17 09:50:00,137.53,137.64,137.34,137.34,11237.0,130.1731,130.2772,129.9933,129.9933,11237.0
2017-08-17 10:00:00,137.27,137.4,136.95,137.23,20745.0,129.927,130.0501,129.6242,129.8892,20745.0
2017-08-17 10:10:00,137.15,137.21,136.26,136.54,16935.0,129.8135,129.8702,128.9711,129.2361,16935.0
2017-08-17 10:20:00,136.48,136.54,135.97,136.27,23380.0,129.1793,129.2361,128.6966,128.9805,23380.0
2017-08-17 10:30:00,136.23,136.59,136.21,136.26,14542.0,128.9427,129.2834,128.9237,128.9711,14542.0
2017-08-17 10:40:00,136.3,136.3,135.98,136.04,22909.0,129.0089,129.0089,128.706,128.7628,22909.0
2017-08-17 10:50:00,136.0,136.21,135.87,136.05,23310.0,128.725,128.9237,128.6019,128.7723,23310.0
2017-08-17 11:00:00,136.06,136.29,136.04,136.27,13057.0,128.7818,128.9995,128.7628,128.9805,13057.0
2017-08-17 11:10:00,136.27,136.4,136.16,136.25,13154.0,128.9805,129.1036,128.8764,128.9616,13154.0
2017-08-17 11:20:00,136.24,136.32,136.05,136.05,15426.0,128.9521,129.0279,128.7723,128.7723,15426.0
2017-08-17 11:30:00,136.07,136.35,136.04,136.27,11655.0,128.7912,129.0562,128.7628,128.9805,11655.0
2017-08-17 11:40:00,136.26,136.53,136.23,136.32,32985.0,128.9711,129.2266,128.9427,129.0279,32985.0
2017-08-17 11:50:00,136.37,136.49,136.26,136.38,10869.0,129.0752,129.1888,128.9711,129.0846,10869.0
2017-08-17 12:00:00,136.39,136.5,136.33,136.37,10112.0,129.0941,129.1982,129.0373,129.0752,10112.0
2017-08-17 12:10:00,136.35,136.35,136.09,136.18,9284.0,129.0562,129.0562,128.8102,128.8953,9284.0
2017-08-17 12:20:00,136.22,136.29,136.08,136.19,7674.0,128.9332,128.9995,128.8007,128.9048,7674.0
2017-08-17 12:30:00,136.18,136.18,135.92,136.03,8019.0,128.8953,128.8953,128.6493,128.7534,8019.0
2017-08-17 12:40:00,136.03,136.1,135.97,136.06,5101.0,128.7534,128.8196,128.6966,128.7818,5101.0
2017-08-17 12:50:00,136.04,136.04,135.57,135.68,7534.0,128.7628,128.7628,128.318,128.4221,7534.0
2017-08-17 13:00:00,135.63,135.64,135.4,135.58,12571.0,128.3748,128.3842,128.1571,128.3274,12571.0
2017-08-17 13:10:00,135.56,135.56,135.34,135.48,12543.0,128.3085,128.3085,128.1003,128.2328,12543.0
2017-08-17 13:20:00,135.49,135.58,135.42,135.57,10343.0,128.2423,128.3274,128.176,128.318,10343.0
2017-08-17 13:30:00,135.56,135.69,135.48,135.51,15899.0,128.3085,128.4316,128.2328,128.2612,15899.0
2017-08-17 13:40:00,135.54,135.61,135.35,135.36,9925.0,128.2896,128.3558,128.1097,128.1192,9925.0
2017-08-17 13:50:00,135.33,135.49,135.27,135.49,10177.0,128.0908,128.2423,128.034,128.2423,10177.0
2017-08-17 14:00:00,135.5,135.62,135.35,135.6,18723.0,128.2517,128.3653,128.1097,128.3464,18723.0
2017-08-17 14:10:00,135.62,135.71,135.26,135.31,15267.0,128.3653,128.4505,128.0246,128.0719,15267.0
2017-08-17 14:20:00,135.31,135.49,135.23,135.47,13368.0,128.0719,128.2423,127.9962,128.2233,13368.0
2017-08-17 14:30:00,135.44,135.58,135.1,135.1,21545.0,128.1949,128.3274,127.8731,127.8731,21545.0
2017-08-17 14:40:00,135.08,135.27,134.95,135.24,38216.0,127.8542,128.034,127.7311,128.0056,38216.0
2017-08-17 14:50:00,135.25,135.36,135.05,135.15,19939.0,128.0151,128.1192,127.8258,127.9204,19939.0
2017-08-17 15:00:00,135.17,135.21,134.96,135.19,25051.0,127.9394,127.9772,127.7406,127.9583,25051.0
2017-08-17 15:10:00,135.2,135.2,134.94,135.03,18391.0,127.9678,127.9678,127.7217,127.8069,18391.0
2017-08-17 15:20:00,134.99,135.1,134.91,134.96,23505.0,127.769,127.8731,127.6933,127.7406,23505.0
2017-08-17 15:30:00,134.97,135.17,134.91,134.94,39888.0,127.7501,127.9394,127.6933,127.7217,39888.0
2017-08-17 15:40:00,134.94,134.97,134.68,134.77,60154.0,127.7217,127.7501,127.4756,127.5608,60154.0
2017-08-17 15:50:00,134.71,134.71,134.43,134.48,156704.0,127.504,127.504,127.239,127.2863,156704.0
2017-08-18 09:30:00,133.95,134.78,133.93,134.41,141648.0,126.7846,127.5702,126.7657,127.22,141648.0
2017-08-18 09:40:00,134.42,134.84,134.36,134.52,34398.0,127.2295,127.627,127.1727,127.3241,34398.0
2017-08-18 09:50:00,134.62,134.9,134.34,134.35,12764.0,127.4188,127.6838,127.1538,127.1632,12764.0
2017-08-18 10:00:00,134.42,134.68,134.15,134.67,22868.0,127.2295,127.4756,126.9739,127.4661,22868.0
2017-08-18 10:10:00,134.64,134.65,134.04,134.04,19577.0,127.4377,127.4472,126.8698,126.8698,19577.0
2017-08-18 10:20:00,134.01,134.13,133.95,133.95,11630.0,126.8414,126.955,126.7846,126.7846,11630.0
2017-08-18 10:30:00,133.97,134.18,133.77,134.11,16087.0,126.8036,127.0023,126.6143,126.9361,16087.0
2017-08-18 10:40:00,134.13,134.48,134.13,134.2,15048.0,126.955,127.2863,126.955,127.0213,15048.0
2017-08-18 10:50:00,134.29,134.54,134.25,134.41,10547.0,127.1064,127.3431,127.0686,127.22,10547.0
2017-08-18 11:00:00,134.43,134.43,133.99,134.1,13354.0,127.239,127.239,126.8225,126.9266,13354.0
2017-08-18 11:10:00,134.13,134.55,133.97,134.52,18216.0,126.955,127.3525,126.8036,127.3241,18216.0
2017-08-18 11:20:00,134.52,134.7,134.38,134.69,9398.0,127.3241,127.4945,127.1916,127.485,9398.0
2017-08-18 11:30:00,134.68,134.68,134.42,134.44,10191.0,127.4756,127.4756,127.2295,127.2484,10191.0
2017-08-18 11:40:00,134.46,134.48,134.31,134.46,11877.0,127.2674,127.2863,127.1254,127.2674,11877.0
2017-08-18 11:50:00,134.45,134.65,134.44,134.49,15154.0,127.2579,127.4472,127.2484,127.2957,15154.0
2017-08-18 12:00:00,134.52,134.52,134.37,134.44,13525.0,127.3241,127.3241,127.1822,127.2484,13525.0
2017-08-18 12:10:00,134.43,134.48,134.38,134.48,8633.0,127.239,127.2863,127.1916,127.2863,8633.0
2017-08-18 12:20:00,134.47,134.6,134.39,134.58,13759.0,127.2768,127.3999,127.2011,127.3809,13759.0
2017-08-18 12:30:00,134.58,134.61,134.38,134.55,21749.0,127.3809,127.4093,127.1916,127.3525,21749.0
2017-08-18 12:40:00,134.64,134.77,134.38,134.5,29886.0,127.4377,127.5608,127.1916,127.3052,29886.0
2017-08-18 12:50:00,134.45,134.73,134.45,134.7,11409.0,127.2579,127.5229,127.2579,127.4945,11409.0
2017-08-18 13:00:00,134.74,134.91,134.62,134.87,11650.0,127.5324,127.6933,127.4188,127.6554,11650.0
2017-08-18 13:10:00,134.88,134.98,134.83,134.85,16363.0,127.6649,127.7595,127.6176,127.6365,16363.0
2017-08-18 13:20:00,134.86,135.08,134.82,135.08,13094.0,127.646,127.8542,127.6081,127.8542,13094.0
2017-08-18 13:30:00,135.08,135.09,134.79,134.79,13800.0,127.8542,127.8637,127.5797,127.5797,13800.0
2017-08-18 13:40:00,134.78,134.81,134.65,134.65,8735.0,127.5702,127.5986,127.4472,127.4472,8735.0
2017-08-18 13:50:00,134.68,134.76,134.55,134.55,11871.0,127.4756,127.5513,127.3525,127.3525,11871.0
2017-08-18 14:00:00,134.56,134.72,134.5,134.66,21470.0,127.362,127.5134,127.3052,127.4567,21470.0
2017-08-18 14:10:00,134.69,134.78,134.39,134.43,22344.0,127.485,127.5702,127.2011,127.239,22344.0
2017-08-18 14:20:00,134.43,134.49,134.35,134.4,25618.0,127.239,127.2957,127.1632,127.2106,25618.0
2017-08-18 14:30:00,134.45,134.6,134.4,134.5,24819.0,127.2579,127.3999,127.2106,127.3052,24819.0
2017-08-18 14:40:00,134.49,134.54,134.39,134.44,19321.0,127.2957,127.3431,127.2011,127.2484,19321.0
2017-08-18 14:50:00,134.44,134.49,134.35,134.37,18630.0,127.2484,127.2957,127.1632,127.1822,18630.0
2017-08-18 15:00:00,134.34,134.52,134.31,134.48,29652.0,127.1538,127.3241,127.1254,127.2863,29652.0
2017-08-18 15:10:00,134.48,134.49,134.16,134.16,23477.0,127.2863,127.2957,126.9834,126.9834,23477.0
2017-08-18 15:20:00,134.16,134.33,134.04,134.33,53476.0,126.9834,127.1443,126.8698,127.1443,53476.0
2017-08-18 15:30:00,134.33,134.48,134.2,134.38,37942.0,127.1443,127.2863,127.0213,127.1916,37942.0
2017-08-18 15:40:00,134.39,134.49,134.35,134.35,38271.0,127.2011,127.2957,127.1632,127.1632,38271.0
2017-08-18 15:50:00,134.34,134.39,134.06,134.11,85063.0,127.1538,127.2011,126.8887,126.9361,85063.0
2017-08-21 09:30:00,134.48,135.31,134.1,134.18,38480.0,127.2863,128.0719,126.9266,127.0023,38480.0
2017-08-21 09:40:00,134.28,134.7,134.25,134.7,26782.0,127.097,127.4945,127.0686,127.4945,26782.0
2017-08-21 09:50:00,134.66,135.12,134.19,134.21,46646.0,127.4567,127.892,127.0118,127.0307,46646.0
2017-08-21 10:00:00,134.2,134.33,133.98,134.33,23473.0,127.0213,127.1443,126.813,127.1443,23473.0
2017-08-21 10:10:00,134.31,134.38,134.11,134.29,17550.0,127.1254,127.1916,126.9361,127.1064,17550.0
2017-08-21 10:20:00,134.29,134.42,134.13,134.2,18135.0,127.1064,127.2295,126.955,127.0213,18135.0
2017-08-21 10:30:00,134.2,134.31,133.99,134.02,27904.0,127.0213,127.1254,126.8225,126.8509,27904.0
2017-08-21 10:40:00,134.0,134.35,134.0,134.12,25967.0,126.832,127.1632,126.832,126.9455,25967.0
2017-08-21 10:50:00,134.12,134.36,134.07,134.32,52876.0,126.9455,127.1727,126.8982,127.1348,52876.0
2017-08-21 11:00:00,134.38,134.4,134.26,134.39,29936.0,127.1916,127.2106,127.078,127.2011,29936.0
2017-08-21 11:10:00,134.39,134.92,134.38,134.89,24009.0,127.2011,127.7027,127.1916,127.6743,24009.0
2017-08-21 11:20:00,134.88,135.05,134.83,134.95,68227.0,127.6649,127.8258,127.6176,127.7311,68227.0
2017-08-21 11:30:00,134.96,135.17,134.93,135.14,26016.0,127.7406,127.9394,127.7122,127.911,26016.0
2017-08-21 11:40:00,135.16,135.47,135.15,135.45,23582.0,127.9299,128.2233,127.9204,128.2044,23582.0
2017-08-21 11:50:00,135.45,135.47,135.33,135.47,12000.0,128.2044,128.2233,128.0908,128.2233,12000.0
2017-08-21 12:00:00,135.47,135.63,135.28,135.32,28877.0,128.2233,128.3748,128.0435,128.0813,28877.0
2017-08-21 12:10:00,135.34,135.45,135.32,135.44,14310.0,128.1003,128.2044,128.0813,128.1949,14310.0
2017-08-21 12:20:00,135.44,135.76,135.44,135.58,13827.0,128.1949,128.4978,128.1949,128.3274,13827.0
2017-08-21 12:30:00,135.58,135.58,135.44,135.52,12464.0,128.3274,128.3274,128.1949,128.2706,12464.0
2017-08-21 12:40:00,135.55,135.92,135.55,135.88,31342.0,128.299,128.6493,128.299,128.6114,31342.0
2017-08-21 12:50:00,135.91,136.08,135.81,136.07,18874.0,128.6398,128.8007,128.5451,128.7912,18874.0
2017-08-21 13:00:00,136.03,136.05,135.76,135.76,18932.0,128.7534,128.7723,128.4978,128.4978,18932.0
2017-08-21 13:10:00,135.75,135.78,135.64,135.77,14398.0,128.4883,128.5167,128.3842,128.5073,14398.0
2017-08-21 13:20:00,135.76,135.76,135.69,135.72,14224.0,128.4978,128.4978,128.4316,128.4599,14224.0
2017-08-21 13:30:00,135.74,135.8,135.67,135.69,13490.0,128.4789,128.5357,128.4126,128.4316,13490.0
2017-08-21 13:40:00,135.71,135.83,135.69,135.8,14925.0,128.4505,128.5641,128.4316,128.5357,14925.0
2017-08-21 13:50:00,135.8,135.87,135.77,135.79,18185.0,128.5357,128.6019,128.5073,128.5262,18185.0
2017-08-21 14:00:00,135.81,135.81,135.62,135.65,22689.0,128.5451,128.5451,128.3653,128.3937,22689.0
2017-08-21 14:10:00,135.63,135.73,135.59,135.64,21087.0,128.3748,128.4694,128.3369,128.3842,21087.0
2017-08-21 14:20:00,135.63,135.74,135.58,135.66,16906.0,128.3748,128.4789,128.3274,128.4032,16906.0
2017-08-21 14:30:00,135.68,135.7,135.36,135.46,36948.0,128.4221,128.441,128.1192,128.2139,36948.0
2017-08-21 14:40:00,135.46,135.63,135.43,135.63,23319.0,128.2139,128.3748,128.1855,128.3748,23319.0
2017-08-21 14:50:00,135.63,135.72,135.47,135.52,37410.0,128.3748,128.4599,128.2233,128.2706,37410.0
2017-08-21 15:00:00,135.53,135.53,135.35,135.38,21683.0,128.2801,128.2801,128.1097,128.1381,21683.0
2017-08-21 15:10:00,135.38,135.41,135.23,135.25,26946.0,128.1381,128.1665,127.9962,128.0151,26946.0
2017-08-21 15:20:00,135.3,135.57,135.28,135.55,31531.0,128.0624,128.318,128.0435,128.299,31531.0
2017-08-21 15:30:00,135.54,135.62,135.53,135.59,35949.0,128.2896,128.3653,128.2801,128.3369,35949.0
2017-08-21 15:40:00,135.61,135.73,135.6,135.72,86490.0,128.3558,128.4694,128.3464,128.4599,86490.0
2017-08-21 15:50:00,135.73,136.06,135.72,135.9,155644.0,128.4694,128.7818,128.4599,128.6303,155644.0
2017-08-22 09:30:00,136.14,136.18,135.58,135.65,33953.0,128.8575,128.8953,128.3274,128.3937,33953.0
2017-08-22 09:40:00,135.62,136.27,135.58,136.22,40798.0,128.3653,128.9805,128.3274,128.9332,40798.0
2017-08-22 09:50:00,136.25,136.31,136.06,136.11,20818.0,128.9616,129.0184,128.7818,128.8291,20818.0
2017-08-22 10:00:00,136.12,136.46,136.07,136.45,23375.0,128.8386,129.1604,128.7912,129.1509,23375.0
2017-08-22 10:10:00,136.45,136.5,136.33,136.36,22393.0,129.1509,129.1982,129.0373,129.0657,22393.0
2017-08-22 10:20:00,136.39,136.67,136.38,136.64,21688.0,129.0941,129.3591,129.0846,129.3307,21688.0
2017-08-22 10:30:00,136.64,136.93,136.59,136.92,32603.0,129.3307,129.6052,129.2834,129.5958,32603.0
2017-08-22 10:40:00,136.9,136.92,136.78,136.84,21549.0,129.5768,129.5958,129.4632,129.52,21549.0
2017-08-22 10:50:00,136.84,137.23,136.82,137.02,29224.0,129.52,129.8892,129.5011,129.6904,29224.0
2017-08-22 11:00:00,137.03,137.23,137.02,137.2,16306.0,129.6999,129.8892,129.6904,129.8608,16306.0
2017-08-22 11:10:00,137.2,137.26,137.06,137.21,22389.0,129.8608,129.9176,129.7283,129.8702,22389.0
2017-08-22 11:20:00,137.21,137.5,137.21,137.3,25614.0,129.8702,130.1447,129.8702,129.9554,25614.0
2017-08-22 11:30:00,137.3,137.67,137.27,137.67,29728.0,129.9554,130.3056,129.927,130.3056,29728.0
2017-08-22 11:40:00,137.67,137.69,137.33,137.37,31374.0,130.3056,130.3246,129.9838,130.0217,31374.0
2017-08-22 11:50:00,137.34,137.39,137.21,137.27,22810.0,129.9933,130.0406,129.8702,129.927,22810.0
2017-08-22 12:00:00,137.26,137.51,137.25,137.48,36459.0,129.9176,130.1542,129.9081,130.1258,36459.0
2017-08-22 12:10:00,137.51,137.52,137.35,137.37,22286.0,130.1542,130.1637,130.0028,130.0217,22286.0
2017-08-22 12:20:00,137.37,137.39,137.3,137.37,19338.0,130.0217,130.0406,129.9554,130.0217,19338.0
2017-08-22 12:30:00,137.39,137.53,137.36,137.36,20388.0,130.0406,130.1731,130.0122,130.0122,20388.0
2017-08-22 12:40:00,137.37,137.52,137.36,137.46,31908.0,130.0217,130.1637,130.0122,130.1069,31908.0
2017-08-22 12:50:00,137.45,137.63,137.42,137.63,24999.0,130.0974,130.2678,130.069,130.2678,24999.0
2017-08-22 13:00:00,137.59,137.81,137.59,137.64,19615.0,130.2299,130.4381,130.2299,130.2772,19615.0
2017-08-22 13:10:00,137.65,137.85,137.57,137.81,19120.0,130.2867,130.476,130.211,130.4381,19120.0
2017-08-22 13:20:00,137.86,137.97,137.71,137.79,27376.0,130.4855,130.5896,130.3435,130.4192,27376.0
2017-08-22 13:30:00,137.79,137.86,137.67,137.67,21669.0,130.4192,130.4855,130.3056,130.3056,21669.0
2017-08-22 13:40:00,137.67,137.67,137.44,137.49,17364.0,130.3056,130.3056,130.0879,130.1353,17364.0
2017-08-22 13:50:00,137.49,137.51,137.31,137.44,34171.0,130.1353,130.1542,129.9649,130.0879,34171.0
2017-08-22 14:00:00,137.46,137.48,137.38,137.41,23643.0,130.1069,130.1258,130.0312,130.0595,23643.0
2017-08-22 14:10:00,137.41,137.72,137.4,137.71,32602.0,130.0595,130.353,130.0501,130.3435,32602.0
2017-08-22 14:20:00,137.73,137.73,137.43,137.64,31314.0,130.3624,130.3624,130.0785,130.2772,31314.0
2017-08-22 14:30:00,137.64,137.79,137.62,137.75,46559.0,130.2772,130.4192,130.2583,130.3814,46559.0
2017-08-22 14:40:00,137.73,137.73,137.4,137.53,34365.0,130.3624,130.3624,130.0501,130.1731,34365.0
2017-08-22 14:50:00,137.51,137.56,137.36,137.5,25535.0,130.1542,130.2015,130.0122,130.1447,25535.0
2017-08-22 15:00:00,137.5,137.5,137.34,137.41,54087.0,130.1447,130.1447,129.9933,130.0595,54087.0
2017-08-22 15:10:00,137.38,137.44,137.34,137.4,55325.0,130.0312,130.0879,129.9933,130.0501,55325.0
2017-08-22 15:20:00,137.4,137.52,137.33,137.38,46155.0,130.0501,130.1637,129.9838,130.0312,46155.0
2017-08-22 15:30:00,137.38,138.09,137.38,138.05,99411.0,130.0312,130.7032,130.0312,130.6653,99411.0
2017-08-22 15:40:00,138.03,138.24,137.71,138.24,135739.0,130.6464,130.8451,130.3435,130.8451,135739.0
2017-08-22 15:50:00,138.17,138.35,137.92,138.15,285715.0,130.7789,130.9493,130.5423,130.76,285715.0
2017-08-23 09:30:00,138.24,139.4,135.75,137.75,165271.0,130.8451,131.9431,128.4883,130.3814,165271.0
2017-08-23 09:40:00,137.71,138.29,137.07,137.74,150288.0,130.3435,130.8925,129.7377,130.3719,150288.0
2017-08-23 09:50:00,137.74,138.48,137.37,137.83,89510.0,130.3719,131.0723,130.0217,130.4571,89510.0
2017-08-23 10:00:00,137.75,137.97,136.44,136.83,122746.0,130.3814,130.5896,129.1414,129.5106,122746.0
2017-08-23 10:10:00,136.78,137.89,136.66,137.53,71347.0,129.4632,130.5139,129.3497,130.1731,71347.0
2017-08-23 10:20:00,137.53,137.7,136.98,137.27,59161.0,130.1731,130.334,129.6525,129.927,59161.0
2017-08-23 10:30:00,137.17,137.17,136.64,137.13,33353.0,129.8324,129.8324,129.3307,129.7945,33353.0
2017-08-23 10:40:00,137.1,137.1,136.47,136.65,24665.0,129.7661,129.7661,129.1698,129.3402,24665.0
2017-08-23 10:50:00,136.56,136.56,135.98,136.21,39583.0,129.255,129.255,128.706,128.9237,39583.0
2017-08-23 11:00:00,136.21,136.4,136.0,136.04,32085.0,128.9237,129.1036,128.725,128.7628,32085.0
2017-08-23 11:10:00,136.01,136.11,135.81,136.01,24240.0,128.7344,128.8291,128.5451,128.7344,24240.0
2017-08-23 11:20:00,136.01,136.14,135.94,136.0,48450.0,128.7344,128.8575,128.6682,128.725,48450.0
2017-08-23 11:30:00,136.0,136.0,135.4,135.48,43346.0,128.725,128.725,128.1571,128.2328,43346.0
2017-08-23 11:40:00,135.51,135.61,135.12,135.49,58039.0,128.2612,128.3558,127.892,128.2423,58039.0
2017-08-23 11:50:00,135.49,135.88,135.48,135.71,18407.0,128.2423,128.6114,128.2328,128.4505,18407.0
2017-08-23 12:00:00,135.71,135.87,135.52,135.58,20920.0,128.4505,128.6019,128.2706,128.3274,20920.0
2017-08-23 12:10:00,135.62,135.62,135.33,135.34,14066.0,128.3653,128.3653,128.0908,128.1003,14066.0
2017-08-23 12:20:00,135.32,135.33,134.68,134.92,32645.0,128.0813,128.0908,127.4756,127.7027,32645.0
2017-08-23 12:30:00,134.92,134.99,134.73,134.73,18906.0,127.7027,127.769,127.5229,127.5229,18906.0
2017-08-23 12:40:00,134.74,134.74,134.5,134.69,24581.0,127.5324,127.5324,127.3052,127.485,24581.0
2017-08-23 12:50:00,134.7,134.85,134.7,134.83,14868.0,127.4945,127.6365,127.4945,127.6176,14868.0
2017-08-23 13:00:00,134.8,134.92,134.77,134.83,36635.0,127.5892,127.7027,127.5608,127.6176,36635.0
2017-08-23 13:10:00,134.83,134.97,134.8,134.82,34362.0,127.6176,127.7501,127.5892,127.6081,34362.0
2017-08-23 13:20:00,134.82,134.96,134.7,134.85,34225.0,127.6081,127.7406,127.4945,127.6365,34225.0
2017-08-23 13:30:00,134.83,134.97,134.65,134.75,38999.0,127.6176,127.7501,127.4472,127.5418,38999.0
2017-08-23 13:40:00,134.78,134.78,134.16,134.22,28715.0,127.5702,127.5702,126.9834,127.0402,28715.0
2017-08-23 13:50:00,134.21,134.21,133.6,133.9,44255.0,127.0307,127.0307,126.4534,126.7373,44255.0
2017-08-23 14:00:00,133.91,133.97,133.71,133.81,28676.0,126.7468,126.8036,126.5575,126.6521,28676.0
2017-08-23 14:10:00,133.81,134.55,133.78,134.32,34320.0,126.6521,127.3525,126.6237,127.1348,34320.0
2017-08-23 14:20:00,134.28,134.61,134.23,134.56,25288.0,127.097,127.4093,127.0497,127.362,25288.0
2017-08-23 14:30:00,134.6,135.22,134.54,135.18,32134.0,127.3999,127.9867,127.3431,127.9488,32134.0
2017-08-23 14:40:00,135.17,135.33,135.04,135.24,32743.0,127.9394,128.0908,127.8163,128.0056,32743.0
2017-08-23 14:50:00,135.22,135.56,135.21,135.28,42259.0,127.9867,128.3085,127.9772,128.0435,42259.0
2017-08-23 15:00:00,135.28,135.48,135.25,135.33,37106.0,128.0435,128.2328,128.0151,128.0908,37106.0
2017-08-23 15:10:00,135.33,135.58,135.3,135.46,38553.0,128.0908,128.3274,128.0624,128.2139,38553.0
2017-08-23 15:20:00,135.48,135.77,135.45,135.61,48536.0,128.2328,128.5073,128.2044,128.3558,48536.0
2017-08-23 15:30:00,135.62,135.8,135.43,135.78,79347.0,128.3653,128.5357,128.1855,128.5167,79347.0
2017-08-23 15:40:00,135.77,135.88,135.72,135.82,114663.0,128.5073,128.6114,128.4599,128.5546,114663.0
2017-08-23 15:50:00,135.8,135.8,135.49,135.52,190435.0,128.5357,128.5357,128.2423,128.2706,190435.0
2017-08-24 09:30:00,135.27,135.27,133.71,134.43,90185.0,128.034,128.034,126.5575,127.239,90185.0
2017-08-24 09:40:00,134.43,135.17,134.36,135.1,72336.0,127.239,127.9394,127.1727,127.8731,72336.0
2017-08-24 09:50:00,135.12,135.17,134.76,135.05,74029.0,127.892,127.9394,127.5513,127.8258,74029.0
2017-08-24 10:00:00,135.05,135.45,134.94,135.19,41438.0,127.8258,128.2044,127.7217,127.9583,41438.0
2017-08-24 10:10:00,135.24,135.4,134.91,135.28,31664.0,128.0056,128.1571,127.6933,128.0435,31664.0
2017-08-24 10:20:00,135.28,135.59,135.26,135.48,33431.0,128.0435,128.3369,128.0246,128.2328,33431.0
2017-08-24 10:30:00,135.47,135.69,135.41,135.5,34943.0,128.2233,128.4316,128.1665,128.2517,34943.0
2017-08-24 10:40:00,135.51,135.67,135.43,135.6,30088.0,128.2612,128.4126,128.1855,128.3464,30088.0
2017-08-24 10:50:00,135.57,135.8,135.47,135.77,33377.0,128.318,128.5357,128.2233,128.5073,33377.0
2017-08-24 11:00:00,135.75,135.8,135.63,135.67,29055.0,128.4883,128.5357,128.3748,128.4126,29055.0
2017-08-24 11:10:00,135.65,135.76,135.21,135.36,63024.0,128.3937,128.4978,127.9772,128.1192,63024.0
2017-08-24 11:20:00,135.34,135.52,135.2,135.52,43133.0,128.1003,128.2706,127.9678,128.2706,43133.0
2017-08-24 11:30:00,135.52,135.56,135.3,135.4,40299.0,128.2706,128.3085,128.0624,128.1571,40299.0
2017-08-24 11:40:00,135.37,135.47,135.1,135.12,22035.0,128.1287,128.2233,127.8731,127.892,22035.0
2017-08-24 11:50:00,135.11,135.33,135.01,135.33,35736.0,127.8826,128.0908,127.7879,128.0908,35736.0
2017-08-24 12:00:00,135.34,135.39,135.21,135.32,37536.0,128.1003,128.1476,127.9772,128.0813,37536.0
2017-08-24 12:10:00,135.32,135.4,135.21,135.24,28446.0,128.0813,128.1571,127.9772,128.0056,28446.0
2017-08-24 12:20:00,135.21,135.36,135.2,135.28,12721.0,127.9772,128.1192,127.9678,128.0435,12721.0
2017-08-24 12:30:00,135.32,135.36,135.24,135.36,23169.0,128.0813,128.1192,128.0056,128.1192,23169.0
2017-08-24 12:40:00,135.33,135.36,135.21,135.25,14101.0,128.0908,128.1192,127.9772,128.0151,14101.0
2017-08-24 12:50:00,135.25,135.27,134.98,135.01,36096.0,128.0151,128.034,127.7595,127.7879,36096.0
2017-08-24 13:00:00,135.02,135.13,134.81,135.13,48705.0,127.7974,127.9015,127.5986,127.9015,48705.0
2017-08-24 13:10:00,135.14,135.47,135.14,135.3,20258.0,127.911,128.2233,127.911,128.0624,20258.0
2017-08-24 13:20:00,135.33,135.43,135.2,135.41,24606.0,128.0908,128.1855,127.9678,128.1665,24606.0
2017-08-24 13:30:00,135.42,135.44,135.17,135.26,16764.0,128.176,128.1949,127.9394,128.0246,16764.0
2017-08-24 13:40:00,135.26,135.26,135.14,135.2,16934.0,128.0246,128.0246,127.911,127.9678,16934.0
2017-08-24 13:50:00,135.2,135.31,135.17,135.29,31418.0,127.9678,128.0719,127.9394,128.053,31418.0
2017-08-24 14:00:00,135.28,135.49,135.25,135.26,18384.0,128.0435,128.2423,128.0151,128.0246,18384.0
2017-08-24 14:10:00,135.26,135.26,135.16,135.26,31981.0,128.0246,128.0246,127.9299,128.0246,31981.0
2017-08-24 14:20:00,135.27,135.34,135.12,135.27,25267.0,128.034,128.1003,127.892,128.034,25267.0
2017-08-24 14:30:00,135.26,135.37,135.2,135.2,20987.0,128.0246,128.1287,127.9678,127.9678,20987.0
2017-08-24 14:40:00,135.16,135.22,135.1,135.14,21415.0,127.9299,127.9867,127.8731,127.911,21415.0
2017-08-24 14:50:00,135.12,135.33,135.12,135.29,27063.0,127.892,128.0908,127.892,128.053,27063.0
2017-08-24 15:00:00,135.28,135.28,135.1,135.1,31172.0,128.0435,128.0435,127.8731,127.8731,31172.0
2017-08-24 15:10:00,135.09,135.34,135.04,135.31,26352.0,127.8637,128.1003,127.8163,128.0719,26352.0
2017-08-24 15:20:00,135.3,135.36,135.17,135.17,27583.0,128.0624,128.1192,127.9394,127.9394,27583.0
2017-08-24 15:30:00,135.16,135.28,135.12,135.28,44684.0,127.9299,128.0435,127.892,128.0435,44684.0
2017-08-24 15:40:00,135.3,135.38,135.08,135.21,68544.0,128.0624,128.1381,127.8542,127.9772,68544.0
2017-08-24 15:50:00,135.21,135.4,135.16,135.31,139067.0,127.9772,128.1571,127.9299,128.0719,139067.0
2017-08-25 09:30:00,135.66,136.43,135.66,136.4,51742.0,128.4032,129.132,128.4032,129.1036,51742.0
2017-08-25 09:40:00,136.4,137.31,136.4,136.97,42024.0,129.1036,129.9649,129.1036,129.6431,42024.0
2017-08-25 09:50:00,136.95,137.63,136.95,137.4,57692.0,129.6242,130.2678,129.6242,130.0501,57692.0
2017-08-25 10:00:00,137.43,137.79,137.42,137.57,30845.0,130.0785,130.4192,130.069,130.211,30845.0
2017-08-25 10:10:00,137.56,137.65,137.35,137.53,20989.0,130.2015,130.2867,130.0028,130.1731,20989.0
2017-08-25 10:20:00,137.57,137.62,137.4,137.48,14948.0,130.211,130.2583,130.0501,130.1258,14948.0
2017-08-25 10:30:00,137.47,137.56,137.36,137.44,16468.0,130.1163,130.2015,130.0122,130.0879,16468.0
2017-08-25 10:40:00,137.47,137.47,136.98,136.98,16198.0,130.1163,130.1163,129.6525,129.6525,16198.0
2017-08-25 10:50:00,136.98,137.04,136.79,136.79,19530.0,129.6525,129.7093,129.4727,129.4727,19530.0
2017-08-25 11:00:00,136.79,136.85,136.45,136.63,15064.0,129.4727,129.5295,129.1509,129.3213,15064.0
2017-08-25 11:10:00,136.59,136.61,136.2,136.61,23386.0,129.2834,129.3023,128.9143,129.3023,23386.0
2017-08-25 11:20:00,136.62,136.62,136.44,136.51,10744.0,129.3118,129.3118,129.1414,129.2077,10744.0
2017-08-25 11:30:00,136.51,136.56,136.18,136.39,19166.0,129.2077,129.255,128.8953,129.0941,19166.0
2017-08-25 11:40:00,136.44,136.51,136.35,136.35,13400.0,129.1414,129.2077,129.0562,129.0562,13400.0
2017-08-25 11:50:00,136.34,136.39,136.26,136.35,17944.0,129.0468,129.0941,128.9711,129.0562,17944.0
2017-08-25 12:00:00,136.33,136.53,136.33,136.47,19465.0,129.0373,129.2266,129.0373,129.1698,19465.0
2017-08-25 12:10:00,136.48,136.7,136.45,136.62,24250.0,129.1793,129.3875,129.1509,129.3118,24250.0
2017-08-25 12:20:00,136.59,136.77,136.55,136.77,17128.0,129.2834,129.4538,129.2456,129.4538,17128.0
2017-08-25 12:30:00,136.78,136.84,136.64,136.72,10369.0,129.4632,129.52,129.3307,129.4065,10369.0
2017-08-25 12:40:00,136.74,136.79,136.62,136.62,14800.0,129.4254,129.4727,129.3118,129.3118,14800.0
2017-08-25 12:50:00,136.64,136.8,136.63,136.76,14428.0,129.3307,129.4822,129.3213,129.4443,14428.0
2017-08-25 13:00:00,136.79,137.0,136.77,136.97,9500.0,129.4727,129.6715,129.4538,129.6431,9500.0
2017-08-25 13:10:00,136.94,137.0,136.87,136.87,12488.0,129.6147,129.6715,129.5484,129.5484,12488.0
2017-08-25 13:20:00,136.87,136.91,136.81,136.84,14266.0,129.5484,129.5863,129.4916,129.52,14266.0
2017-08-25 13:30:00,136.85,136.92,136.84,136.89,17121.0,129.5295,129.5958,129.52,129.5674,17121.0
2017-08-25 13:40:00,136.89,136.92,136.58,136.59,22750.0,129.5674,129.5958,129.2739,129.2834,22750.0
2017-08-25 13:50:00,136.59,136.78,136.59,136.78,32163.0,129.2834,129.4632,129.2834,129.4632,32163.0
2017-08-25 14:00:00,136.78,136.87,136.76,136.87,15087.0,129.4632,129.5484,129.4443,129.5484,15087.0
2017-08-25 14:10:00,136.86,136.97,136.86,136.97,17518.0,129.539,129.6431,129.539,129.6431,17518.0
2017-08-25 14:20:00,136.97,137.16,136.96,137.09,80088.0,129.6431,129.8229,129.6336,129.7567,80088.0
2017-08-25 14:30:00,137.09,137.21,136.99,137.08,64712.0,129.7567,129.8702,129.662,129.7472,64712.0
2017-08-25 14:40:00,137.09,137.27,137.05,137.2,28222.0,129.7567,129.927,129.7188,129.8608,28222.0
2017-08-25 14:50:00,137.19,137.21,137.06,137.08,33078.0,129.8513,129.8702,129.7283,129.7472,33078.0
2017-08-25 15:00:00,137.08,137.22,137.02,137.22,32093.0,129.7472,129.8797,129.6904,129.8797,32093.0
2017-08-25 15:10:00,137.23,137.61,137.16,137.58,48222.0,129.8892,130.2488,129.8229,130.2205,48222.0
2017-08-25 15:20:00,137.58,137.65,137.49,137.58,43903.0,130.2205,130.2867,130.1353,130.2205,43903.0
2017-08-25 15:30:00,137.57,137.74,137.53,137.57,53558.0,130.211,130.3719,130.1731,130.211,53558.0
2017-08-25 15:40:00,137.56,137.75,137.55,137.66,57700.0,130.2015,130.3814,130.1921,130.2962,57700.0
2017-08-25 15:50:00,137.68,137.69,137.26,137.35,99937.0,130.3151,130.3246,129.9176,130.0028,99937.0
2017-08-28 09:30:00,137.37,137.37,136.72,136.95,31215.0,130.0217,130.0217,129.4065,129.6242,31215.0
2017-08-28 09:40:00,136.95,137.03,136.65,136.75,22696.0,129.6242,129.6999,129.3402,129.4349,22696.0
2017-08-28 09:50:00,136.74,136.74,136.52,136.59,7378.0,129.4254,129.4254,129.2172,129.2834,7378.0
2017-08-28 10:00:00,136.59,136.99,136.48,136.86,12523.0,129.2834,129.662,129.1793,129.539,12523.0
2017-08-28 10:10:00,136.83,137.17,136.83,137.1,19772.0,129.5106,129.8324,129.5106,129.7661,19772.0
2017-08-28 10:20:00,137.17,137.34,137.08,137.08,16747.0,129.8324,129.9933,129.7472,129.7472,16747.0
2017-08-28 10:30:00,137.1,137.33,137.09,137.32,11808.0,129.7661,129.9838,129.7567,129.9744,11808.0
2017-08-28 10:40:00,137.3,137.61,137.26,137.61,18341.0,129.9554,130.2488,129.9176,130.2488,18341.0
2017-08-28 10:50:00,137.6,137.94,137.58,137.85,40394.0,130.2394,130.5612,130.2205,130.476,40394.0
2017-08-28 11:00:00,137.9,137.9,137.77,137.85,29439.0,130.5233,130.5233,130.4003,130.476,29439.0
2017-08-28 11:10:00,137.84,137.97,137.83,137.94,25614.0,130.4665,130.5896,130.4571,130.5612,25614.0
2017-08-28 11:20:00,137.95,138.01,137.87,137.94,19646.0,130.5707,130.6275,130.4949,130.5612,19646.0
2017-08-28 11:30:00,137.96,137.97,137.82,137.85,15514.0,130.5801,130.5896,130.4476,130.476,15514.0
2017-08-28 11:40:00,137.87,138.18,137.87,138.06,25492.0,130.4949,130.7884,130.4949,130.6748,25492.0
2017-08-28 11:50:00,138.11,138.14,137.92,137.96,11050.0,130.7221,130.7505,130.5423,130.5801,11050.0
2017-08-28 12:00:00,137.96,138.02,137.77,137.77,13720.0,130.5801,130.6369,130.4003,130.4003,13720.0
2017-08-28 12:10:00,137.77,137.83,137.72,137.81,18656.0,130.4003,130.4571,130.353,130.4381,18656.0
2017-08-28 12:20:00,137.8,137.8,137.59,137.75,42000.0,130.4287,130.4287,130.2299,130.3814,42000.0
2017-08-28 12:30:00,137.72,137.82,137.68,137.82,9004.0,130.353,130.4476,130.3151,130.4476,9004.0
2017-08-28 12:40:00,137.8,137.86,137.79,137.84,11393.0,130.4287,130.4855,130.4192,130.4665,11393.0
2017-08-28 12:50:00,137.84,137.92,137.78,137.78,8927.0,130.4665,130.5423,130.4098,130.4098,8927.0
2017-08-28 13:00:00,137.77,137.85,137.68,137.85,13509.0,130.4003,130.476,130.3151,130.476,13509.0
2017-08-28 13:10:00,137.86,137.87,137.72,137.84,14814.0,130.4855,130.4949,130.353,130.4665,14814.0
2017-08-28 13:20:00,137.84,137.97,137.81,137.97,28169.0,130.4665,130.5896,130.4381,130.5896,28169.0
2017-08-28 13:30:00,137.97,138.05,137.92,137.96,96274.0,130.5896,130.6653,130.5423,130.5801,96274.0
2017-08-28 13:40:00,137.97,138.07,137.96,138.06,10946.0,130.5896,130.6842,130.5801,130.6748,10946.0
2017-08-28 13:50:00,138.06,138.1,137.96,138.08,14884.0,130.6748,130.7126,130.5801,130.6937,14884.0
2017-08-28 14:00:00,138.08,138.13,138.04,138.11,14490.0,130.6937,130.741,130.6558,130.7221,14490.0
2017-08-28 14:10:00,138.1,138.14,138.07,138.09,43131.0,130.7126,130.7505,130.6842,130.7032,43131.0
2017-08-28 14:20:00,138.1,138.14,138.05,138.13,7104.0,130.7126,130.7505,130.6653,130.741,7104.0
2017-08-28 14:30:00,138.13,138.13,137.9,137.98,28246.0,130.741,130.741,130.5233,130.5991,28246.0
2017-08-28 14:40:00,137.96,138.0,137.96,137.96,12769.0,130.5801,130.618,130.5801,130.5801,12769.0
2017-08-28 14:50:00,137.98,138.05,137.97,137.98,26027.0,130.5991,130.6653,130.5896,130.5991,26027.0
2017-08-28 15:00:00,137.99,138.06,137.9,137.91,10462.0,130.6085,130.6748,130.5233,130.5328,10462.0
2017-08-28 15:10:00,137.92,137.93,137.79,137.79,26566.0,130.5423,130.5517,130.4192,130.4192,26566.0
2017-08-28 15:20:00,137.78,137.89,137.77,137.88,20512.0,130.4098,130.5139,130.4003,130.5044,20512.0
2017-08-28 15:30:00,137.89,137.92,137.83,137.85,34269.0,130.5139,130.5423,130.4571,130.476,34269.0
2017-08-28 15:40:00,137.84,137.87,137.74,137.74,32285.0,130.4665,130.4949,130.3719,130.3719,32285.0
2017-08-28 15:50:00,137.85,137.94,137.75,137.89,69147.0,130.476,130.5612,130.3814,130.5139,69147.0
2017-08-29 09:30:00,136.76,137.79,136.75,137.63,47985.0,129.4443,130.4192,129.4349,130.2678,47985.0
2017-08-29 09:40:00,137.57,138.11,137.51,138.07,23775.0,130.211,130.7221,130.1542,130.6842,23775.0
2017-08-29 09:50:00,138.03,138.32,137.97,138.19,12989.0,130.6464,130.9209,130.5896,130.7978,12989.0
2017-08-29 10:00:00,138.18,138.24,137.81,138.08,16927.0,130.7884,130.8451,130.4381,130.6937,16927.0
2017-08-29 10:10:00,138.08,138.27,137.98,138.17,13067.0,130.6937,130.8735,130.5991,130.7789,13067.0
2017-08-29 10:20:00,138.19,138.2,137.96,138.05,16497.0,130.7978,130.8073,130.5801,130.6653,16497.0
2017-08-29 10:30:00,138.11,138.19,137.97,138.06,14418.0,130.7221,130.7978,130.5896,130.6748,14418.0
2017-08-29 10:40:00,138.06,138.17,137.97,138.05,12721.0,130.6748,130.7789,130.5896,130.6653,12721.0
2017-08-29 10:50:00,138.04,138.12,138.0,138.0,10069.0,130.6558,130.7316,130.618,130.618,10069.0
2017-08-29 11:00:00,138.04,138.12,137.97,138.1,21129.0,130.6558,130.7316,130.5896,130.7126,21129.0
2017-08-29 11:10:00,138.09,138.15,137.94,138.0,13769.0,130.7032,130.76,130.5612,130.618,13769.0
2017-08-29 11:20:00,138.03,138.04,137.85,137.88,21011.0,130.6464,130.6558,130.476,130.5044,21011.0
2017-08-29 11:30:00,137.89,138.08,137.83,138.05,11394.0,130.5139,130.6937,130.4571,130.6653,11394.0
2017-08-29 11:40:00,138.04,138.18,138.0,138.13,12066.0,130.6558,130.7884,130.618,130.741,12066.0
2017-08-29 11:50:00,138.12,138.12,138.04,138.06,6100.0,130.7316,130.7316,130.6558,130.6748,6100.0
2017-08-29 12:00:00,138.06,138.11,138.02,138.09,8300.0,130.6748,130.7221,130.6369,130.7032,8300.0
2017-08-29 12:10:00,138.1,138.14,138.05,138.13,11639.0,130.7126,130.7505,130.6653,130.741,11639.0
2017-08-29 12:20:00,138.13,138.31,138.12,138.2,11404.0,130.741,130.9114,130.7316,130.8073,11404.0
2017-08-29 12:30:00,138.18,138.31,138.16,138.31,8761.0,130.7884,130.9114,130.7694,130.9114,8761.0
2017-08-29 12:40:00,138.28,138.35,138.24,138.35,10728.0,130.883,130.9493,130.8451,130.9493,10728.0
2017-08-29 12:50:00,138.34,138.34,138.18,138.18,6003.0,130.9398,130.9398,130.7884,130.7884,6003.0
2017-08-29 13:00:00,138.24,138.29,138.15,138.28,8068.0,130.8451,130.8925,130.76,130.883,8068.0
2017-08-29 13:10:00,138.3,138.3,138.16,138.2,10875.0,130.9019,130.9019,130.7694,130.8073,10875.0
2017-08-29 13:20:00,138.17,138.34,138.16,138.27,12308.0,130.7789,130.9398,130.7694,130.8735,12308.0
2017-08-29 13:30:00,138.29,138.34,138.24,138.26,14732.0,130.8925,130.9398,130.8451,130.8641,14732.0
2017-08-29 13:40:00,138.27,138.28,138.19,138.19,8650.0,130.8735,130.883,130.7978,130.7978,8650.0
2017-08-29 13:50:00,138.22,138.26,138.17,138.22,7219.0,130.8262,130.8641,130.7789,130.8262,7219.0
2017-08-29 14:00:00,138.22,138.23,138.04,138.08,10729.0,130.8262,130.8357,130.6558,130.6937,10729.0
2017-08-29 14:10:00,138.06,138.09,137.85,137.96,24317.0,130.6748,130.7032,130.476,130.5801,24317.0
2017-08-29 14:20:00,137.96,138.11,137.95,138.04,8630.0,130.5801,130.7221,130.5707,130.6558,8630.0
2017-08-29 14:30:00,138.05,138.23,138.01,138.19,12755.0,130.6653,130.8357,130.6275,130.7978,12755.0
2017-08-29 14:40:00,138.21,138.48,138.21,138.48,18636.0,130.8168,131.0723,130.8168,131.0723,18636.0
2017-08-29 14:50:00,138.46,138.6,138.41,138.51,21890.0,131.0534,131.1859,131.0061,131.1007,21890.0
2017-08-29 15:00:00,138.52,138.54,138.39,138.48,15446.0,131.1102,131.1291,130.9871,131.0723,15446.0
2017-08-29 15:10:00,138.5,138.52,138.32,138.36,26812.0,131.0912,131.1102,130.9209,130.9587,26812.0
2017-08-29 15:20:00,138.36,138.4,138.34,138.38,22249.0,130.9587,130.9966,130.9398,130.9777,22249.0
2017-08-29 15:30:00,138.39,138.4,138.2,138.21,21566.0,130.9871,130.9966,130.8073,130.8168,21566.0
2017-08-29 15:40:00,138.19,138.22,138.13,138.13,18587.0,130.7978,130.8262,130.741,130.741,18587.0
2017-08-29 15:50:00,138.12,138.12,137.82,138.02,113588.0,130.7316,130.7316,130.4476,130.6369,113588.0
2017-08-30 09:30:00,137.79,138.1,137.76,137.93,31632.0,130.4192,130.7126,130.3908,130.5517,31632.0
2017-08-30 09:40:00,138.04,138.28,138.01,138.25,7092.0,130.6558,130.883,130.6275,130.8546,7092.0
2017-08-30 09:50:00,138.28,138.55,138.28,138.55,14275.0,130.883,131.1386,130.883,131.1386,14275.0
2017-08-30 10:00:00,138.57,138.57,138.29,138.42,16403.0,131.1575,131.1575,130.8925,131.0155,16403.0
2017-08-30 10:10:00,138.42,138.87,138.4,138.65,12018.0,131.0155,131.4414,130.9966,131.2332,12018.0
2017-08-30 10:20:00,138.69,138.69,138.5,138.59,12222.0,131.2711,131.2711,131.0912,131.1764,12222.0
2017-08-30 10:30:00,138.51,138.6,138.47,138.51,14098.0,131.1007,131.1859,131.0628,131.1007,14098.0
2017-08-30 10:40:00,138.53,138.85,138.52,138.85,11065.0,131.1196,131.4225,131.1102,131.4225,11065.0
2017-08-30 10:50:00,138.9,138.99,138.84,138.97,14229.0,131.4698,131.555,131.4131,131.5361,14229.0
2017-08-30 11:00:00,138.94,138.97,138.79,138.87,9830.0,131.5077,131.5361,131.3657,131.4414,9830.0
2017-08-30 11:10:00,138.9,138.92,138.73,138.78,13190.0,131.4698,131.4888,131.3089,131.3563,13190.0
2017-08-30 11:20:00,138.76,138.87,138.73,138.86,13570.0,131.3373,131.4414,131.3089,131.432,13570.0
2017-08-30 11:30:00,138.87,138.88,138.66,138.67,9757.0,131.4414,131.4509,131.2427,131.2521,9757.0
2017-08-30 11:40:00,138.68,138.96,138.68,138.81,16316.0,131.2616,131.5266,131.2616,131.3847,16316.0
2017-08-30 11:50:00,138.85,138.96,138.76,138.95,26738.0,131.4225,131.5266,131.3373,131.5172,26738.0
2017-08-30 12:00:00,138.96,138.97,138.91,138.96,13506.0,131.5266,131.5361,131.4793,131.5266,13506.0
2017-08-30 12:10:00,138.94,138.99,138.92,138.97,13178.0,131.5077,131.555,131.4888,131.5361,13178.0
2017-08-30 12:20:00,138.95,138.99,138.85,138.97,6353.0,131.5172,131.555,131.4225,131.5361,6353.0
2017-08-30 12:30:00,138.97,139.06,138.95,139.04,11909.0,131.5361,131.6213,131.5172,131.6024,11909.0
2017-08-30 12:40:00,139.06,139.25,139.04,139.12,10588.0,131.6213,131.8011,131.6024,131.6781,10588.0
2017-08-30 12:50:00,139.07,139.12,138.92,139.03,18516.0,131.6307,131.6781,131.4888,131.5929,18516.0
2017-08-30 13:00:00,139.0,139.03,138.94,139.02,4910.0,131.5645,131.5929,131.5077,131.5834,4910.0
2017-08-30 13:10:00,139.01,139.17,138.99,139.13,7547.0,131.574,131.7254,131.555,131.6875,7547.0
2017-08-30 13:20:00,139.16,139.29,139.11,139.24,7972.0,131.7159,131.839,131.6686,131.7917,7972.0
2017-08-30 13:30:00,139.23,139.5,139.23,139.5,35648.0,131.7822,132.0377,131.7822,132.0377,35648.0
2017-08-30 13:40:00,139.45,139.56,139.4,139.56,12103.0,131.9904,132.0945,131.9431,132.0945,12103.0
2017-08-30 13:50:00,139.54,139.76,139.54,139.71,12907.0,132.0756,132.2838,132.0756,132.2365,12907.0
2017-08-30 14:00:00,139.73,139.89,139.7,139.74,71803.0,132.2554,132.4069,132.227,132.2649,71803.0
2017-08-30 14:10:00,139.77,139.83,139.69,139.79,26598.0,132.2933,132.3501,132.2176,132.3122,26598.0
2017-08-30 14:20:00,139.78,139.88,139.76,139.84,27506.0,132.3028,132.3974,132.2838,132.3596,27506.0
2017-08-30 14:30:00,139.85,140.14,139.81,140.06,38371.0,132.369,132.6435,132.3312,132.5678,38371.0
2017-08-30 14:40:00,139.99,140.02,139.86,139.91,16108.0,132.5015,132.5299,132.3785,132.4258,16108.0
2017-08-30 14:50:00,139.91,140.05,139.82,139.88,15715.0,132.4258,132.5583,132.3406,132.3974,15715.0
2017-08-30 15:00:00,139.89,140.0,139.77,139.94,18468.0,132.4069,132.511,132.2933,132.4542,18468.0
2017-08-30 15:10:00,139.94,140.04,139.93,139.94,19575.0,132.4542,132.5489,132.4447,132.4542,19575.0
2017-08-30 15:20:00,139.93,140.09,139.92,140.06,15752.0,132.4447,132.5962,132.4353,132.5678,15752.0
2017-08-30 15:30:00,140.06,140.1,139.76,139.79,39359.0,132.5678,132.6057,132.2838,132.3122,39359.0
2017-08-30 15:40:00,139.77,139.84,139.55,139.77,29014.0,132.2933,132.3596,132.0851,132.2933,29014.0
2017-08-30 15:50:00,139.78,140.0,139.78,139.92,97280.0,132.3028,132.511,132.3028,132.4353,97280.0
2017-08-31 09:30:00,140.07,140.49,139.76,140.42,36001.0,132.5773,132.9748,132.2838,132.9085,36001.0
2017-08-31 09:40:00,140.43,140.91,140.43,140.91,17667.0,132.918,133.3723,132.918,133.3723,17667.0
2017-08-31 09:50:00,140.92,141.38,140.81,141.27,35383.0,133.3818,133.8172,133.2777,133.7131,35383.0
2017-08-31 10:00:00,141.2,141.48,141.13,141.38,27456.0,133.6468,133.9118,133.5806,133.8172,27456.0
2017-08-31 10:10:00,141.46,141.49,141.3,141.41,16474.0,133.8929,133.9213,133.7415,133.8456,16474.0
2017-08-31 10:20:00,141.41,141.52,141.27,141.45,29858.0,133.8456,133.9497,133.7131,133.8834,29858.0
2017-08-31 10:30:00,141.51,141.56,141.37,141.51,28958.0,133.9402,133.9876,133.8077,133.9402,28958.0
2017-08-31 10:40:00,141.56,141.62,141.5,141.61,23030.0,133.9876,134.0443,133.9308,134.0349,23030.0
2017-08-31 10:50:00,141.64,141.69,141.57,141.61,24025.0,134.0633,134.1106,133.997,134.0349,24025.0
2017-08-31 11:00:00,141.61,141.63,141.51,141.62,25346.0,134.0349,134.0538,133.9402,134.0443,25346.0
2017-08-31 11:10:00,141.61,141.63,141.5,141.55,19460.0,134.0349,134.0538,133.9308,133.9781,19460.0
2017-08-31 11:20:00,141.56,141.64,141.53,141.59,16897.0,133.9876,134.0633,133.9592,134.0159,16897.0
2017-08-31 11:30:00,141.55,141.6,141.42,141.59,14582.0,133.9781,134.0254,133.855,134.0159,14582.0
2017-08-31 11:40:00,141.6,141.64,141.46,141.48,9170.0,134.0254,134.0633,133.8929,133.9118,9170.0
2017-08-31 11:50:00,141.44,141.48,141.41,141.45,12253.0,133.874,133.9118,133.8456,133.8834,12253.0
2017-08-31 12:00:00,141.46,141.58,141.44,141.58,20077.0,133.8929,134.0065,133.874,134.0065,20077.0
2017-08-31 12:10:00,141.57,141.62,141.53,141.54,10894.0,133.997,134.0443,133.9592,133.9686,10894.0
2017-08-31 12:20:00,141.54,141.6,141.51,141.58,22306.0,133.9686,134.0254,133.9402,134.0065,22306.0
2017-08-31 12:30:00,141.58,141.58,141.47,141.49,15643.0,134.0065,134.0065,133.9024,133.9213,15643.0
2017-08-31 12:40:00,141.5,141.52,141.26,141.29,13270.0,133.9308,133.9497,133.7036,133.732,13270.0
2017-08-31 12:50:00,141.29,141.45,141.23,141.37,19968.0,133.732,133.8834,133.6752,133.8077,19968.0
2017-08-31 13:00:00,141.37,141.53,141.37,141.38,14324.0,133.8077,133.9592,133.8077,133.8172,14324.0
2017-08-31 13:10:00,141.36,141.48,141.27,141.42,19461.0,133.7983,133.9118,133.7131,133.855,19461.0
2017-08-31 13:20:00,141.43,141.46,141.37,141.41,10120.0,133.8645,133.8929,133.8077,133.8456,10120.0
2017-08-31 13:30:00,141.39,141.46,141.39,141.42,10114.0,133.8266,133.8929,133.8266,133.855,10114.0
2017-08-31 13:40:00,141.41,141.53,141.4,141.51,12437.0,133.8456,133.9592,133.8361,133.9402,12437.0
2017-08-31 13:50:00,141.5,141.66,141.49,141.64,14140.0,133.9308,134.0822,133.9213,134.0633,14140.0
2017-08-31 14:00:00,141.64,141.64,141.42,141.42,14986.0,134.0633,134.0633,133.855,133.855,14986.0
2017-08-31 14:10:00,141.42,141.45,141.35,141.43,15433.0,133.855,133.8834,133.7888,133.8645,15433.0
2017-08-31 14:20:00,141.41,141.43,141.37,141.42,13651.0,133.8456,133.8645,133.8077,133.855,13651.0
2017-08-31 14:30:00,141.42,141.59,141.42,141.59,14805.0,133.855,134.0159,133.855,134.0159,14805.0
2017-08-31 14:40:00,141.58,141.62,141.56,141.6,10217.0,134.0065,134.0443,133.9876,134.0254,10217.0
2017-08-31 14:50:00,141.61,141.65,141.54,141.55,20948.0,134.0349,134.0727,133.9686,133.9781,20948.0
2017-08-31 15:00:00,141.54,141.55,141.35,141.37,48696.0,133.9686,133.9781,133.7888,133.8077,48696.0
2017-08-31 15:10:00,141.36,141.41,141.32,141.4,55702.0,133.7983,133.8456,133.7604,133.8361,55702.0
2017-08-31 15:20:00,141.41,141.49,141.39,141.47,63856.0,133.8456,133.9213,133.8266,133.9024,63856.0
2017-08-31 15:30:00,141.48,141.56,141.42,141.47,29288.0,133.9118,133.9876,133.855,133.9024,29288.0
2017-08-31 15:40:00,141.47,141.48,141.32,141.41,42263.0,133.9024,133.9118,133.7604,133.8456,42263.0
2017-08-31 15:50:00,141.41,141.54,141.34,141.45,239496.0,133.8456,133.9686,133.7793,133.8834,239496.0
2017-09-01 09:30:00,141.83,141.97,141.26,141.54,29682.0,134.2431,134.3756,133.7036,133.9686,29682.0
2017-09-01 09:40:00,141.53,142.26,141.51,142.08,19764.0,133.9592,134.6501,133.9402,134.4797,19764.0
2017-09-01 09:50:00,142.04,142.05,141.06,141.45,17092.0,134.4419,134.4513,133.5143,133.8834,17092.0
2017-09-01 10:00:00,141.46,141.5,141.24,141.45,17917.0,133.8929,133.9308,133.6847,133.8834,17917.0
2017-09-01 10:10:00,141.45,141.45,141.27,141.33,15035.0,133.8834,133.8834,133.7131,133.7699,15035.0
2017-09-01 10:20:00,141.32,141.77,141.32,141.73,11221.0,133.7604,134.1863,133.7604,134.1485,11221.0
2017-09-01 10:30:00,141.76,141.87,141.73,141.83,18808.0,134.1769,134.281,134.1485,134.2431,18808.0
2017-09-01 10:40:00,141.82,141.84,141.67,141.7,21563.0,134.2336,134.2526,134.0917,134.1201,21563.0
2017-09-01 10:50:00,141.69,141.78,141.66,141.7,24457.0,134.1106,134.1958,134.0822,134.1201,24457.0
2017-09-01 11:00:00,141.67,141.74,141.58,141.62,9138.0,134.0917,134.1579,134.0065,134.0443,9138.0
2017-09-01 11:10:00,141.59,141.65,141.47,141.47,7855.0,134.0159,134.0727,133.9024,133.9024,7855.0
2017-09-01 11:20:00,141.51,141.54,141.33,141.4,10311.0,133.9402,133.9686,133.7699,133.8361,10311.0
2017-09-01 11:30:00,141.37,141.69,141.37,141.69,9056.0,133.8077,134.1106,133.8077,134.1106,9056.0
2017-09-01 11:40:00,141.65,141.65,141.58,141.61,5576.0,134.0727,134.0727,134.0065,134.0349,5576.0
2017-09-01 11:50:00,141.59,141.65,141.56,141.65,6546.0,134.0159,134.0727,133.9876,134.0727,6546.0
2017-09-01 12:00:00,141.67,141.7,141.57,141.58,9891.0,134.0917,134.1201,133.997,134.0065,9891.0
2017-09-01 12:10:00,141.58,141.65,141.52,141.61,12123.0,134.0065,134.0727,133.9497,134.0349,12123.0
2017-09-01 12:20:00,141.61,141.72,141.58,141.7,11509.0,134.0349,134.139,134.0065,134.1201,11509.0
2017-09-01 12:30:00,141.66,141.77,141.65,141.75,10598.0,134.0822,134.1863,134.0727,134.1674,10598.0
2017-09-01 12:40:00,141.74,141.8,141.74,141.78,8888.0,134.1579,134.2147,134.1579,134.1958,8888.0
2017-09-01 12:50:00,141.8,141.81,141.69,141.72,19242.0,134.2147,134.2242,134.1106,134.139,19242.0
2017-09-01 13:00:00,141.71,141.87,141.7,141.84,64438.0,134.1295,134.281,134.1201,134.2526,64438.0
2017-09-01 13:10:00,141.87,142.23,141.87,142.0,22571.0,134.281,134.6217,134.281,134.404,22571.0
2017-09-01 13:20:00,142.0,142.02,141.92,141.98,22147.0,134.404,134.4229,134.3283,134.3851,22147.0
2017-09-01 13:30:00,141.96,142.02,141.94,142.02,10035.0,134.3662,134.4229,134.3472,134.4229,10035.0
2017-09-01 13:40:00,142.02,142.04,141.84,141.84,11832.0,134.4229,134.4419,134.2526,134.2526,11832.0
2017-09-01 13:50:00,141.88,141.9,141.82,141.9,12370.0,134.2904,134.3094,134.2336,134.3094,12370.0
2017-09-01 14:00:00,141.89,142.09,141.89,142.06,14074.0,134.2999,134.4892,134.2999,134.4608,14074.0
2017-09-01 14:10:00,142.06,142.2,142.01,142.1,17584.0,134.4608,134.5933,134.4135,134.4987,17584.0
2017-09-01 14:20:00,142.09,142.14,142.02,142.1,15102.0,134.4892,134.5365,134.4229,134.4987,15102.0
2017-09-01 14:30:00,142.11,142.11,142.04,142.06,8053.0,134.5081,134.5081,134.4419,134.4608,8053.0
2017-09-01 14:40:00,142.06,142.1,141.93,141.96,12688.0,134.4608,134.4987,134.3378,134.3662,12688.0
2017-09-01 14:50:00,141.97,142.07,141.95,142.04,10963.0,134.3756,134.4703,134.3567,134.4419,10963.0
2017-09-01 15:00:00,142.04,142.07,141.98,142.01,15189.0,134.4419,134.4703,134.3851,134.4135,15189.0
2017-09-01 15:10:00,142.02,142.03,141.9,141.94,13688.0,134.4229,134.4324,134.3094,134.3472,13688.0
2017-09-01 15:20:00,141.94,141.97,141.92,141.92,13952.0,134.3472,134.3756,134.3283,134.3283,13952.0
2017-09-01 15:30:00,141.91,141.91,141.73,141.74,19936.0,134.3188,134.3188,134.1485,134.1579,19936.0
2017-09-01 15:40:00,141.73,141.73,141.65,141.73,74457.0,134.1485,134.1485,134.0727,134.1485,74457.0
2017-09-01 15:50:00,141.74,142.03,141.74,141.89,134342.0,134.1579,134.4324,134.1579,134.2999,134342.0
2017-09-05 09:30:00,141.07,142.38,141.07,141.63,57306.0,133.5238,134.7637,133.5238,134.0538,57306.0
2017-09-05 09:40:00,141.52,142.09,141.43,142.09,10355.0,133.9497,134.4892,133.8645,134.4892,10355.0
2017-09-05 09:50:00,142.08,142.3,141.96,142.15,13090.0,134.4797,134.688,134.3662,134.546,13090.0
2017-09-05 10:00:00,142.22,142.27,141.85,142.26,27813.0,134.6122,134.6596,134.262,134.6501,27813.0
2017-09-05 10:10:00,142.27,142.45,142.18,142.43,12424.0,134.6596,134.8299,134.5744,134.811,12424.0
2017-09-05 10:20:00,142.42,142.42,142.06,142.21,18866.0,134.8015,134.8015,134.4608,134.6028,18866.0
2017-09-05 10:30:00,142.21,142.33,142.15,142.26,9498.0,134.6028,134.7164,134.546,134.6501,9498.0
2017-09-05 10:40:00,142.26,142.3,142.13,142.3,17292.0,134.6501,134.688,134.5271,134.688,17292.0
2017-09-05 10:50:00,142.26,142.29,141.92,142.01,56093.0,134.6501,134.6785,134.3283,134.4135,56093.0
2017-09-05 11:00:00,141.94,141.98,141.73,141.73,12387.0,134.3472,134.3851,134.1485,134.1485,12387.0
2017-09-05 11:10:00,141.73,141.84,141.65,141.78,12128.0,134.1485,134.2526,134.0727,134.1958,12128.0
2017-09-05 11:20:00,141.77,141.88,141.67,141.88,11489.0,134.1863,134.2904,134.0917,134.2904,11489.0
2017-09-05 11:30:00,141.89,141.92,141.79,141.85,13207.0,134.2999,134.3283,134.2052,134.262,13207.0
2017-09-05 11:40:00,141.85,141.93,141.79,141.89,9034.0,134.262,134.3378,134.2052,134.2999,9034.0
2017-09-05 11:50:00,141.9,142.18,141.89,142.18,16564.0,134.3094,134.5744,134.2999,134.5744,16564.0
2017-09-05 12:00:00,142.12,142.14,141.64,141.64,22961.0,134.5176,134.5365,134.0633,134.0633,22961.0
2017-09-05 12:10:00,141.67,141.69,141.32,141.43,9592.0,134.0917,134.1106,133.7604,133.8645,9592.0
2017-09-05 12:20:00,141.41,141.48,141.22,141.22,11936.0,133.8456,133.9118,133.6657,133.6657,11936.0
2017-09-05 12:30:00,141.19,141.34,141.02,141.25,19600.0,133.6373,133.7793,133.4764,133.6941,19600.0
2017-09-05 12:40:00,141.25,141.36,141.23,141.27,22722.0,133.6941,133.7983,133.6752,133.7131,22722.0
2017-09-05 12:50:00,141.29,141.34,141.18,141.28,22670.0,133.732,133.7793,133.6279,133.7225,22670.0
2017-09-05 13:00:00,141.29,141.29,140.91,140.91,16706.0,133.732,133.732,133.3723,133.3723,16706.0
2017-09-05 13:10:00,140.89,141.22,140.85,141.22,13903.0,133.3534,133.6657,133.3155,133.6657,13903.0
2017-09-05 13:20:00,141.19,141.27,141.16,141.23,10624.0,133.6373,133.7131,133.6089,133.6752,10624.0
2017-09-05 13:30:00,141.22,141.31,141.1,141.25,16506.0,133.6657,133.7509,133.5522,133.6941,16506.0
2017-09-05 13:40:00,141.26,141.36,141.21,141.27,19063.0,133.7036,133.7983,133.6563,133.7131,19063.0
2017-09-05 13:50:00,141.28,141.36,141.28,141.33,12628.0,133.7225,133.7983,133.7225,133.7699,12628.0
2017-09-05 14:00:00,141.32,141.46,141.29,141.46,11975.0,133.7604,133.8929,133.732,133.8929,11975.0
2017-09-05 14:10:00,141.42,141.45,141.39,141.4,15708.0,133.855,133.8834,133.8266,133.8361,15708.0
2017-09-05 14:20:00,141.42,141.57,141.38,141.53,36134.0,133.855,133.997,133.8172,133.9592,36134.0
2017-09-05 14:30:00,141.52,141.62,141.5,141.62,12298.0,133.9497,134.0443,133.9308,134.0443,12298.0
2017-09-05 14:40:00,141.62,141.63,141.52,141.57,22044.0,134.0443,134.0538,133.9497,133.997,22044.0
2017-09-05 14:50:00,141.55,141.55,141.38,141.42,15399.0,133.9781,133.9781,133.8172,133.855,15399.0
2017-09-05 15:00:00,141.42,141.53,141.3,141.35,22960.0,133.855,133.9592,133.7415,133.7888,22960.0
2017-09-05 15:10:00,141.36,141.48,141.3,141.42,24347.0,133.7983,133.9118,133.7415,133.855,24347.0
2017-09-05 15:20:00,141.4,141.42,141.25,141.42,37853.0,133.8361,133.855,133.6941,133.855,37853.0
2017-09-05 15:30:00,141.43,141.74,141.43,141.71,61906.0,133.8645,134.1579,133.8645,134.1295,61906.0
2017-09-05 15:40:00,141.7,141.74,141.41,141.71,57232.0,134.1201,134.1579,133.8456,134.1295,57232.0
2017-09-05 15:50:00,141.71,141.71,141.4,141.56,137391.0,134.1295,134.1295,133.8361,133.9876,137391.0
2017-09-06 09:30:00,142.15,142.49,141.38,141.71,29121.0,134.546,134.8678,133.8172,134.1295,29121.0
2017-09-06 09:40:00,141.68,141.99,141.51,141.81,15426.0,134.1011,134.3945,133.9402,134.2242,15426.0
2017-09-06 09:50:00,141.78,141.95,141.71,141.91,17604.0,134.1958,134.3567,134.1295,134.3188,17604.0
2017-09-06 10:00:00,141.91,141.91,141.47,141.49,14936.0,134.3188,134.3188,133.9024,133.9213,14936.0
2017-09-06 10:10:00,141.5,141.81,141.18,141.19,16961.0,133.9308,134.2242,133.6279,133.6373,16961.0
2017-09-06 10:20:00,141.18,141.3,141.14,141.25,30063.0,133.6279,133.7415,133.59,133.6941,30063.0
2017-09-06 10:30:00,141.23,141.27,140.74,140.85,25261.0,133.6752,133.7131,133.2114,133.3155,25261.0
2017-09-06 10:40:00,140.86,141.09,140.77,141.09,21333.0,133.325,133.5427,133.2398,133.5427,21333.0
2017-09-06 10:50:00,141.09,141.35,141.07,141.32,30623.0,133.5427,133.7888,133.5238,133.7604,30623.0
2017-09-06 11:00:00,141.37,141.37,141.09,141.14,108505.0,133.8077,133.8077,133.5427,133.59,108505.0
2017-09-06 11:10:00,141.1,141.26,141.07,141.22,30793.0,133.5522,133.7036,133.5238,133.6657,30793.0
2017-09-06 11:20:00,141.23,141.25,141.1,141.15,16218.0,133.6752,133.6941,133.5522,133.5995,16218.0
2017-09-06 11:30:00,141.14,141.38,141.12,141.29,9516.0,133.59,133.8172,133.5711,133.732,9516.0
2017-09-06 11:40:00,141.35,141.42,141.26,141.4,10994.0,133.7888,133.855,133.7036,133.8361,10994.0
2017-09-06 11:50:00,141.41,141.46,141.33,141.39,9200.0,133.8456,133.8929,133.7699,133.8266,9200.0
2017-09-06 12:00:00,141.37,141.44,141.24,141.25,7964.0,133.8077,133.874,133.6847,133.6941,7964.0
2017-09-06 12:10:00,141.25,141.41,141.24,141.3,18296.0,133.6941,133.8456,133.6847,133.7415,18296.0
2017-09-06 12:20:00,141.29,141.37,141.22,141.34,18875.0,133.732,133.8077,133.6657,133.7793,18875.0
2017-09-06 12:30:00,141.33,141.33,141.21,141.21,11325.0,133.7699,133.7699,133.6563,133.6563,11325.0
2017-09-06 12:40:00,141.21,141.33,141.19,141.32,10169.0,133.6563,133.7699,133.6373,133.7604,10169.0
2017-09-06 12:50:00,141.32,141.43,141.3,141.32,8388.0,133.7604,133.8645,133.7415,133.7604,8388.0
2017-09-06 13:00:00,141.31,141.38,141.26,141.29,13067.0,133.7509,133.8172,133.7036,133.732,13067.0
2017-09-06 13:10:00,141.31,141.41,141.27,141.33,18301.0,133.7509,133.8456,133.7131,133.7699,18301.0
2017-09-06 13:20:00,141.33,141.35,141.27,141.34,19005.0,133.7699,133.7888,133.7131,133.7793,19005.0
2017-09-06 13:30:00,141.33,141.44,141.33,141.38,7161.0,133.7699,133.874,133.7699,133.8172,7161.0
2017-09-06 13:40:00,141.36,141.41,141.3,141.34,10059.0,133.7983,133.8456,133.7415,133.7793,10059.0
2017-09-06 13:50:00,141.33,141.36,141.3,141.3,12595.0,133.7699,133.7983,133.7415,133.7415,12595.0
2017-09-06 14:00:00,141.32,141.56,141.32,141.5,15417.0,133.7604,133.9876,133.7604,133.9308,15417.0
2017-09-06 14:10:00,141.5,141.51,141.35,141.4,15017.0,133.9308,133.9402,133.7888,133.8361,15017.0
2017-09-06 14:20:00,141.39,141.39,141.07,141.24,19357.0,133.8266,133.8266,133.5238,133.6847,19357.0
2017-09-06 14:30:00,141.23,141.26,141.16,141.19,16559.0,133.6752,133.7036,133.6089,133.6373,16559.0
2017-09-06 14:40:00,141.17,141.19,141.0,141.05,15626.0,133.6184,133.6373,133.4575,133.5048,15626.0
2017-09-06 14:50:00,141.04,141.19,141.02,141.14,13797.0,133.4954,133.6373,133.4764,133.59,13797.0
2017-09-06 15:00:00,141.15,141.26,141.14,141.22,22616.0,133.5995,133.7036,133.59,133.6657,22616.0
2017-09-06 15:10:00,141.22,141.32,141.2,141.31,19868.0,133.6657,133.7604,133.6468,133.7509,19868.0
2017-09-06 15:20:00,141.32,141.59,141.3,141.5,34698.0,133.7604,134.0159,133.7415,133.9308,34698.0
2017-09-06 15:30:00,141.5,141.53,141.18,141.19,36734.0,133.9308,133.9592,133.6279,133.6373,36734.0
2017-09-06 15:40:00,141.2,141.36,141.19,141.36,38790.0,133.6468,133.7983,133.6373,133.7983,38790.0
2017-09-06 15:50:00,141.21,141.36,141.01,141.15,104761.0,133.6563,133.7983,133.467,133.5995,104761.0
2017-09-07 09:30:00,140.99,140.99,140.07,140.65,133779.0,133.448,133.448,132.5773,133.1262,133779.0
2017-09-07 09:40:00,140.61,140.9,140.24,140.69,30760.0,133.0884,133.3629,132.7382,133.1641,30760.0
2017-09-07 09:50:00,140.77,140.9,140.6,140.71,36424.0,133.2398,133.3629,133.0789,133.183,36424.0
2017-09-07 10:00:00,140.76,140.91,140.33,140.81,34097.0,133.2303,133.3723,132.8233,133.2777,34097.0
2017-09-07 10:10:00,140.79,140.79,140.4,140.49,26730.0,133.2587,133.2587,132.8896,132.9748,26730.0
2017-09-07 10:20:00,140.49,140.67,140.46,140.57,18954.0,132.9748,133.1452,132.9464,133.0505,18954.0
2017-09-07 10:30:00,140.6,141.02,140.49,140.94,32012.0,133.0789,133.4764,132.9748,133.4007,32012.0
2017-09-07 10:40:00,140.97,141.4,140.88,141.39,37385.0,133.4291,133.8361,133.3439,133.8266,37385.0
2017-09-07 10:50:00,141.37,141.58,141.28,141.34,28921.0,133.8077,134.0065,133.7225,133.7793,28921.0
2017-09-07 11:00:00,141.3,141.5,141.26,141.4,23379.0,133.7415,133.9308,133.7036,133.8361,23379.0
2017-09-07 11:10:00,141.39,141.44,141.15,141.26,14537.0,133.8266,133.874,133.5995,133.7036,14537.0
2017-09-07 11:20:00,141.23,141.45,141.16,141.41,19463.0,133.6752,133.8834,133.6089,133.8456,19463.0
2017-09-07 11:30:00,141.44,141.6,141.4,141.54,13504.0,133.874,134.0254,133.8361,133.9686,13504.0
2017-09-07 11:40:00,141.54,141.54,141.37,141.47,13721.0,133.9686,133.9686,133.8077,133.9024,13721.0
2017-09-07 11:50:00,141.42,141.5,141.35,141.48,13885.0,133.855,133.9308,133.7888,133.9118,13885.0
2017-09-07 12:00:00,141.48,141.6,141.44,141.6,10664.0,133.9118,134.0254,133.874,134.0254,10664.0
2017-09-07 12:10:00,141.6,141.67,141.52,141.61,11703.0,134.0254,134.0917,133.9497,134.0349,11703.0
2017-09-07 12:20:00,141.6,141.61,141.33,141.33,10379.0,134.0254,134.0349,133.7699,133.7699,10379.0
2017-09-07 12:30:00,141.41,141.53,141.36,141.47,8015.0,133.8456,133.9592,133.7983,133.9024,8015.0
2017-09-07 12:40:00,141.46,141.57,141.42,141.42,11703.0,133.8929,133.997,133.855,133.855,11703.0
2017-09-07 12:50:00,141.43,141.43,141.16,141.19,20246.0,133.8645,133.8645,133.6089,133.6373,20246.0
2017-09-07 13:00:00,141.2,141.39,141.18,141.25,28975.0,133.6468,133.8266,133.6279,133.6941,28975.0
2017-09-07 13:10:00,141.25,141.48,141.25,141.38,16718.0,133.6941,133.9118,133.6941,133.8172,16718.0
2017-09-07 13:20:00,141.37,141.54,141.19,141.54,24521.0,133.8077,133.9686,133.6373,133.9686,24521.0
2017-09-07 13:30:00,141.55,141.61,141.4,141.5,26008.0,133.9781,134.0349,133.8361,133.9308,26008.0
2017-09-07 13:40:00,141.5,141.76,141.5,141.65,16153.0,133.9308,134.1769,133.9308,134.0727,16153.0
2017-09-07 13:50:00,141.63,141.63,141.29,141.37,24743.0,134.0538,134.0538,133.732,133.8077,24743.0
2017-09-07 14:00:00,141.39,141.7,141.36,141.62,24619.0,133.8266,134.1201,133.7983,134.0443,24619.0
2017-09-07 14:10:00,141.62,141.65,141.35,141.44,13002.0,134.0443,134.0727,133.7888,133.874,13002.0
2017-09-07 14:20:00,141.44,141.63,141.38,141.63,17550.0,133.874,134.0538,133.8172,134.0538,17550.0
2017-09-07 14:30:00,141.6,141.65,141.57,141.6,17612.0,134.0254,134.0727,133.997,134.0254,17612.0
2017-09-07 14:40:00,141.6,141.65,141.56,141.6,18010.0,134.0254,134.0727,133.9876,134.0254,18010.0
2017-09-07 14:50:00,141.6,141.65,141.34,141.54,32448.0,134.0254,134.0727,133.7793,133.9686,32448.0
2017-09-07 15:00:00,141.52,141.56,141.36,141.52,24578.0,133.9497,133.9876,133.7983,133.9497,24578.0
2017-09-07 15:10:00,141.52,141.59,141.27,141.35,36336.0,133.9497,134.0159,133.7131,133.7888,36336.0
2017-09-07 15:20:00,141.37,141.37,141.18,141.18,37782.0,133.8077,133.8077,133.6279,133.6279,37782.0
2017-09-07 15:30:00,141.17,141.4,141.16,141.35,45325.0,133.6184,133.8361,133.6089,133.7888,45325.0
2017-09-07 15:40:00,141.35,141.36,141.23,141.3,51408.0,133.7888,133.7983,133.6752,133.7415,51408.0
2017-09-07 15:50:00,141.29,141.3,140.91,141.03,126914.0,133.732,133.7415,133.3723,133.4859,126914.0
2017-09-08 09:30:00,141.17,141.44,141.04,141.18,25566.0,133.6184,133.874,133.4954,133.6279,25566.0
2017-09-08 09:40:00,141.15,141.28,140.94,141.2,12803.0,133.5995,133.7225,133.4007,133.6468,12803.0
2017-09-08 09:50:00,141.15,141.23,140.98,141.23,9219.0,133.5995,133.6752,133.4386,133.6752,9219.0
2017-09-08 10:00:00,141.17,141.46,141.17,141.36,17197.0,133.6184,133.8929,133.6184,133.7983,17197.0
2017-09-08 10:10:00,141.32,141.49,141.32,141.44,7839.0,133.7604,133.9213,133.7604,133.874,7839.0
2017-09-08 10:20:00,141.44,141.51,141.25,141.25,9804.0,133.874,133.9402,133.6941,133.6941,9804.0
2017-09-08 10:30:00,141.2,141.31,141.17,141.22,12574.0,133.6468,133.7509,133.6184,133.6657,12574.0
2017-09-08 10:40:00,141.27,141.45,141.21,141.37,9430.0,133.7131,133.8834,133.6563,133.8077,9430.0
2017-09-08 10:50:00,141.35,141.4,141.28,141.36,12400.0,133.7888,133.8361,133.7225,133.7983,12400.0
2017-09-08 11:00:00,141.37,141.48,141.32,141.35,5455.0,133.8077,133.9118,133.7604,133.7888,5455.0
2017-09-08 11:10:00,141.35,141.38,141.24,141.27,12675.0,133.7888,133.8172,133.6847,133.7131,12675.0
2017-09-08 11:20:00,141.24,141.41,141.23,141.34,12237.0,133.6847,133.8456,133.6752,133.7793,12237.0
2017-09-08 11:30:00,141.39,141.4,141.3,141.31,10006.0,133.8266,133.8361,133.7415,133.7509,10006.0
2017-09-08 11:40:00,141.3,141.3,141.24,141.25,7971.0,133.7415,133.7415,133.6847,133.6941,7971.0
2017-09-08 11:50:00,141.25,141.32,141.22,141.28,6642.0,133.6941,133.7604,133.6657,133.7225,6642.0
2017-09-08 12:00:00,141.29,141.35,141.27,141.3,9316.0,133.732,133.7888,133.7131,133.7415,9316.0
2017-09-08 12:10:00,141.3,141.3,141.15,141.17,10179.0,133.7415,133.7415,133.5995,133.6184,10179.0
2017-09-08 12:20:00,141.18,141.27,141.15,141.25,3436.0,133.6279,133.7131,133.5995,133.6941,3436.0
2017-09-08 12:30:00,141.25,141.48,141.25,141.42,13466.0,133.6941,133.9118,133.6941,133.855,13466.0
2017-09-08 12:40:00,141.41,141.46,141.35,141.37,7960.0,133.8456,133.8929,133.7888,133.8077,7960.0
2017-09-08 12:50:00,141.41,141.45,141.35,141.35,6991.0,133.8456,133.8834,133.7888,133.7888,6991.0
2017-09-08 13:00:00,141.36,141.39,141.3,141.31,5091.0,133.7983,133.8266,133.7415,133.7509,5091.0
2017-09-08 13:10:00,141.31,141.38,141.31,141.37,4200.0,133.7509,133.8172,133.7509,133.8077,4200.0
2017-09-08 13:20:00,141.37,141.39,141.34,141.34,5033.0,133.8077,133.8266,133.7793,133.7793,5033.0
2017-09-08 13:30:00,141.35,141.35,141.21,141.21,13667.0,133.7888,133.7888,133.6563,133.6563,13667.0
2017-09-08 13:40:00,141.21,141.25,141.17,141.25,11323.0,133.6563,133.6941,133.6184,133.6941,11323.0
2017-09-08 13:50:00,141.25,141.25,141.18,141.2,6706.0,133.6941,133.6941,133.6279,133.6468,6706.0
2017-09-08 14:00:00,141.21,141.33,141.21,141.32,15697.0,133.6563,133.7699,133.6563,133.7604,15697.0
2017-09-08 14:10:00,141.33,141.41,141.3,141.34,14255.0,133.7699,133.8456,133.7415,133.7793,14255.0
2017-09-08 14:20:00,141.36,141.37,141.32,141.34,6755.0,133.7983,133.8077,133.7604,133.7793,6755.0
2017-09-08 14:30:00,141.33,141.41,141.33,141.41,41969.0,133.7699,133.8456,133.7699,133.8456,41969.0
2017-09-08 14:40:00,141.39,141.53,141.36,141.36,63198.0,133.8266,133.9592,133.7983,133.7983,63198.0
2017-09-08 14:50:00,141.39,141.49,141.3,141.45,26578.0,133.8266,133.9213,133.7415,133.8834,26578.0
2017-09-08 15:00:00,141.45,141.53,141.43,141.52,26816.0,133.8834,133.9592,133.8645,133.9497,26816.0
2017-09-08 15:10:00,141.52,141.55,141.3,141.31,26639.0,133.9497,133.9781,133.7415,133.7509,26639.0
2017-09-08 15:20:00,141.31,141.42,141.3,141.4,33650.0,133.7509,133.855,133.7415,133.8361,33650.0
2017-09-08 15:30:00,141.4,141.6,141.35,141.6,49432.0,133.8361,134.0254,133.7888,134.0254,49432.0
2017-09-08 15:40:00,141.59,141.7,141.57,141.69,32030.0,134.0159,134.1201,133.997,134.1106,32030.0
2017-09-08 15:50:00,141.68,141.69,141.5,141.57,76083.0,134.1011,134.1106,133.9308,133.997,76083.0
2017-09-11 09:30:00,142.43,142.9,141.87,142.72,34690.0,134.811,135.2559,134.281,135.0855,34690.0
2017-09-11 09:40:00,142.71,142.98,142.7,142.91,11865.0,135.076,135.3316,135.0666,135.2653,11865.0
2017-09-11 09:50:00,142.92,143.08,142.73,142.81,18737.0,135.2748,135.4262,135.095,135.1707,18737.0
2017-09-11 10:00:00,142.8,142.96,142.72,142.96,24782.0,135.1612,135.3127,135.0855,135.3127,24782.0
2017-09-11 10:10:00,142.94,143.02,142.87,142.94,17468.0,135.2937,135.3695,135.2275,135.2937,17468.0
2017-09-11 10:20:00,142.91,143.06,142.86,142.98,28162.0,135.2653,135.4073,135.218,135.3316,28162.0
2017-09-11 10:30:00,142.98,143.04,142.86,142.95,28413.0,135.3316,135.3884,135.218,135.3032,28413.0
2017-09-11 10:40:00,142.94,142.94,142.61,142.61,13479.0,135.2937,135.2937,134.9814,134.9814,13479.0
2017-09-11 10:50:00,142.61,142.64,142.25,142.3,17108.0,134.9814,135.0098,134.6406,134.688,17108.0
2017-09-11 11:00:00,142.31,142.5,142.3,142.41,12392.0,134.6974,134.8773,134.688,134.7921,12392.0
2017-09-11 11:10:00,142.42,142.45,142.32,142.43,8981.0,134.8015,134.8299,134.7069,134.811,8981.0
2017-09-11 11:20:00,142.43,142.46,142.17,142.44,34428.0,134.811,134.8394,134.5649,134.8205,34428.0
2017-09-11 11:30:00,142.47,142.56,142.44,142.44,9806.0,134.8489,134.9341,134.8205,134.8205,9806.0
2017-09-11 11:40:00,142.44,142.45,142.28,142.31,23880.0,134.8205,134.8299,134.669,134.6974,23880.0
2017-09-11 11:50:00,142.31,142.31,142.04,142.07,10799.0,134.6974,134.6974,134.4419,134.4703,10799.0
2017-09-11 12:00:00,142.07,142.13,141.97,141.97,11025.0,134.4703,134.5271,134.3756,134.3756,11025.0
2017-09-11 12:10:00,141.96,142.0,141.93,141.93,23323.0,134.3662,134.404,134.3378,134.3378,23323.0
2017-09-11 12:20:00,141.94,142.03,141.92,142.0,10640.0,134.3472,134.4324,134.3283,134.404,10640.0
2017-09-11 12:30:00,142.01,142.06,141.97,142.02,15346.0,134.4135,134.4608,134.3756,134.4229,15346.0
2017-09-11 12:40:00,141.99,142.2,141.99,142.18,6600.0,134.3945,134.5933,134.3945,134.5744,6600.0
2017-09-11 12:50:00,142.16,142.17,142.1,142.13,9746.0,134.5555,134.5649,134.4987,134.5271,9746.0
2017-09-11 13:00:00,142.11,142.22,142.11,142.17,8000.0,134.5081,134.6122,134.5081,134.5649,8000.0
2017-09-11 13:10:00,142.17,142.23,142.15,142.22,7400.0,134.5649,134.6217,134.546,134.6122,7400.0
2017-09-11 13:20:00,142.22,142.28,142.21,142.24,10841.0,134.6122,134.669,134.6028,134.6312,10841.0
2017-09-11 13:30:00,142.24,142.31,142.22,142.27,7678.0,134.6312,134.6974,134.6122,134.6596,7678.0
2017-09-11 13:40:00,142.27,142.38,142.27,142.35,8146.0,134.6596,134.7637,134.6596,134.7353,8146.0
2017-09-11 13:50:00,142.35,142.45,142.34,142.43,9550.0,134.7353,134.8299,134.7258,134.811,9550.0
2017-09-11 14:00:00,142.43,142.43,142.22,142.28,12483.0,134.811,134.811,134.6122,134.669,12483.0
2017-09-11 14:10:00,142.3,142.34,142.27,142.3,10169.0,134.688,134.7258,134.6596,134.688,10169.0
2017-09-11 14:20:00,142.29,142.32,142.26,142.32,10587.0,134.6785,134.7069,134.6501,134.7069,10587.0
2017-09-11 14:30:00,142.32,142.39,142.32,142.37,8153.0,134.7069,134.7732,134.7069,134.7542,8153.0
2017-09-11 14:40:00,142.37,142.43,142.34,142.41,13519.0,134.7542,134.811,134.7258,134.7921,13519.0
2017-09-11 14:50:00,142.41,142.41,142.35,142.36,12866.0,134.7921,134.7921,134.7353,134.7448,12866.0
2017-09-11 15:00:00,142.35,142.52,142.34,142.52,18521.0,134.7353,134.8962,134.7258,134.8962,18521.0
2017-09-11 15:10:00,142.51,142.65,142.51,142.61,17451.0,134.8867,135.0192,134.8867,134.9814,17451.0
2017-09-11 15:20:00,142.6,142.65,142.56,142.64,17286.0,134.9719,135.0192,134.9341,135.0098,17286.0
2017-09-11 15:30:00,142.63,142.77,142.61,142.76,31745.0,135.0003,135.1328,134.9814,135.1234,31745.0
2017-09-11 15:40:00,142.76,142.85,142.63,142.64,35611.0,135.1234,135.2085,135.0003,135.0098,35611.0
2017-09-11 15:50:00,142.65,142.92,142.55,142.63,101447.0,135.0192,135.2748,134.9246,135.0003,101447.0
2017-09-12 09:30:00,142.93,143.0,142.67,142.93,26315.0,135.2843,135.3505,135.0382,135.2843,26315.0
2017-09-12 09:40:00,142.95,142.95,142.16,142.19,13904.0,135.3032,135.3032,134.5555,134.5839,13904.0
2017-09-12 09:50:00,142.22,142.31,141.92,141.98,9272.0,134.6122,134.6974,134.3283,134.3851,9272.0
2017-09-12 10:00:00,142.01,142.12,141.79,141.81,42895.0,134.4135,134.5176,134.2052,134.2242,42895.0
2017-09-12 10:10:00,141.86,141.97,141.82,141.94,23183.0,134.2715,134.3756,134.2336,134.3472,23183.0
2017-09-12 10:20:00,141.91,141.95,140.82,140.92,155354.0,134.3188,134.3567,133.2871,133.3818,155354.0
2017-09-12 10:30:00,140.93,141.0,140.87,140.91,80607.0,133.3913,133.4575,133.3345,133.3723,80607.0
2017-09-12 10:40:00,140.91,141.0,140.63,141.0,65287.0,133.3723,133.4575,133.1073,133.4575,65287.0
2017-09-12 10:50:00,141.0,141.0,140.85,140.9,24590.0,133.4575,133.4575,133.3155,133.3629,24590.0
2017-09-12 11:00:00,140.94,141.23,140.94,141.19,61147.0,133.4007,133.6752,133.4007,133.6373,61147.0
2017-09-12 11:10:00,141.21,141.23,141.12,141.18,17153.0,133.6563,133.6752,133.5711,133.6279,17153.0
2017-09-12 11:20:00,141.17,141.28,140.9,141.28,19322.0,133.6184,133.7225,133.3629,133.7225,19322.0
2017-09-12 11:30:00,141.23,141.61,141.14,141.26,53585.0,133.6752,134.0349,133.59,133.7036,53585.0
2017-09-12 11:40:00,141.28,141.32,141.05,141.05,13531.0,133.7225,133.7604,133.5048,133.5048,13531.0
2017-09-12 11:50:00,141.04,141.14,140.87,140.89,8692.0,133.4954,133.59,133.3345,133.3534,8692.0
2017-09-12 12:00:00,140.87,141.05,140.83,140.9,7739.0,133.3345,133.5048,133.2966,133.3629,7739.0
2017-09-12 12:10:00,140.93,141.0,140.83,140.98,9449.0,133.3913,133.4575,133.2966,133.4386,9449.0
2017-09-12 12:20:00,140.99,141.11,140.97,141.04,10682.0,133.448,133.5616,133.4291,133.4954,10682.0
2017-09-12 12:30:00,141.05,141.14,140.92,140.92,13953.0,133.5048,133.59,133.3818,133.3818,13953.0
2017-09-12 12:40:00,140.9,140.93,140.75,140.75,13983.0,133.3629,133.3913,133.2209,133.2209,13983.0
2017-09-12 12:50:00,140.76,140.81,140.72,140.72,13843.0,133.2303,133.2777,133.1925,133.1925,13843.0
2017-09-12 13:00:00,140.71,140.74,140.59,140.6,14543.0,133.183,133.2114,133.0694,133.0789,14543.0
2017-09-12 13:10:00,140.59,140.61,140.55,140.59,5662.0,133.0694,133.0884,133.0316,133.0694,5662.0
2017-09-12 13:20:00,140.58,140.74,140.53,140.72,12567.0,133.06,133.2114,133.0126,133.1925,12567.0
2017-09-12 13:30:00,140.72,141.0,140.69,141.0,30225.0,133.1925,133.4575,133.1641,133.4575,30225.0
2017-09-12 13:40:00,141.0,141.2,140.93,141.04,25376.0,133.4575,133.6468,133.3913,133.4954,25376.0
2017-09-12 13:50:00,141.08,141.34,141.06,141.33,17021.0,133.5332,133.7793,133.5143,133.7699,17021.0
2017-09-12 14:00:00,141.33,141.35,141.15,141.22,21094.0,133.7699,133.7888,133.5995,133.6657,21094.0
2017-09-12 14:10:00,141.21,141.3,141.11,141.27,22533.0,133.6563,133.7415,133.5616,133.7131,22533.0
2017-09-12 14:20:00,141.26,141.51,141.19,141.5,30006.0,133.7036,133.9402,133.6373,133.9308,30006.0
2017-09-12 14:30:00,141.56,141.6,141.1,141.21,54895.0,133.9876,134.0254,133.5522,133.6563,54895.0
2017-09-12 14:40:00,141.21,141.42,141.15,141.31,30588.0,133.6563,133.855,133.5995,133.7509,30588.0
2017-09-12 14:50:00,141.27,141.47,141.24,141.44,23281.0,133.7131,133.9024,133.6847,133.874,23281.0
2017-09-12 15:00:00,141.41,141.58,141.37,141.56,30513.0,133.8456,134.0065,133.8077,133.9876,30513.0
2017-09-12 15:10:00,141.58,141.68,141.52,141.68,31140.0,134.0065,134.1011,133.9497,134.1011,31140.0
2017-09-12 15:20:00,141.68,141.89,141.68,141.83,42271.0,134.1011,134.2999,134.1011,134.2431,42271.0
2017-09-12 15:30:00,141.82,142.03,141.73,141.98,48731.0,134.2336,134.4324,134.1485,134.3851,48731.0
2017-09-12 15:40:00,141.98,142.16,141.94,142.1,75620.0,134.3851,134.5555,134.3472,134.4987,75620.0
2017-09-12 15:50:00,142.09,142.38,142.09,142.38,141362.0,134.4892,134.7637,134.4892,134.7637,141362.0
2017-09-13 09:30:00,141.7,142.26,141.37,141.62,20116.0,134.1201,134.6501,133.8077,134.0443,20116.0
2017-09-13 09:40:00,141.53,141.66,141.43,141.45,5666.0,133.9592,134.0822,133.8645,133.8834,5666.0
2017-09-13 09:50:00,141.41,141.6,141.31,141.4,34529.0,133.8456,134.0254,133.7509,133.8361,34529.0
2017-09-13 10:00:00,141.43,141.47,141.14,141.14,14379.0,133.8645,133.9024,133.59,133.59,14379.0
2017-09-13 10:10:00,141.15,141.16,140.81,140.84,17941.0,133.5995,133.6089,133.2777,133.3061,17941.0
2017-09-13 10:20:00,140.83,141.08,140.75,141.04,16237.0,133.2966,133.5332,133.2209,133.4954,16237.0
2017-09-13 10:30:00,141.04,141.4,140.99,141.4,12540.0,133.4954,133.8361,133.448,133.8361,12540.0
2017-09-13 10:40:00,141.38,141.83,141.36,141.82,38088.0,133.8172,134.2431,133.7983,134.2336,38088.0
2017-09-13 10:50:00,141.82,141.83,141.46,141.69,36502.0,134.2336,134.2431,133.8929,134.1106,36502.0
2017-09-13 11:00:00,141.71,141.88,141.49,141.76,31802.0,134.1295,134.2904,133.9213,134.1769,31802.0
2017-09-13 11:10:00,141.75,141.8,141.57,141.67,31310.0,134.1674,134.2147,133.997,134.0917,31310.0
2017-09-13 11:20:00,141.7,142.16,141.67,142.12,31244.0,134.1201,134.5555,134.0917,134.5176,31244.0
2017-09-13 11:30:00,142.1,142.1,141.48,141.48,14192.0,134.4987,134.4987,133.9118,133.9118,14192.0
2017-09-13 11:40:00,141.46,141.5,141.28,141.35,17258.0,133.8929,133.9308,133.7225,133.7888,17258.0
2017-09-13 11:50:00,141.37,141.68,141.37,141.47,7496.0,133.8077,134.1011,133.8077,133.9024,7496.0
2017-09-13 12:00:00,141.45,141.64,141.43,141.64,7120.0,133.8834,134.0633,133.8645,134.0633,7120.0
2017-09-13 12:10:00,141.6,141.81,141.6,141.8,5108.0,134.0254,134.2242,134.0254,134.2147,5108.0
2017-09-13 12:20:00,141.78,141.82,141.72,141.77,13478.0,134.1958,134.2336,134.139,134.1863,13478.0
2017-09-13 12:30:00,141.74,141.79,141.54,141.54,25147.0,134.1579,134.2052,133.9686,133.9686,25147.0
2017-09-13 12:40:00,141.54,141.87,141.49,141.87,14859.0,133.9686,134.281,133.9213,134.281,14859.0
2017-09-13 12:50:00,141.88,142.0,141.87,141.88,8915.0,134.2904,134.404,134.281,134.2904,8915.0
2017-09-13 13:00:00,141.87,141.91,141.73,141.9,10783.0,134.281,134.3188,134.1485,134.3094,10783.0
2017-09-13 13:10:00,141.88,141.94,141.86,141.93,11274.0,134.2904,134.3472,134.2715,134.3378,11274.0
2017-09-13 13:20:00,141.91,141.97,141.88,141.96,17871.0,134.3188,134.3756,134.2904,134.3662,17871.0
2017-09-13 13:30:00,141.94,141.98,141.74,141.83,15404.0,134.3472,134.3851,134.1579,134.2431,15404.0
2017-09-13 13:40:00,141.83,142.0,141.83,142.0,5874.0,134.2431,134.404,134.2431,134.404,5874.0
2017-09-13 13:50:00,142.0,142.09,141.94,141.94,8156.0,134.404,134.4892,134.3472,134.3472,8156.0
2017-09-13 14:00:00,141.93,141.96,141.8,141.8,17509.0,134.3378,134.3662,134.2147,134.2147,17509.0
2017-09-13 14:10:00,141.79,141.8,141.71,141.71,9704.0,134.2052,134.2147,134.1295,134.1295,9704.0
2017-09-13 14:20:00,141.72,141.82,141.72,141.77,7485.0,134.139,134.2336,134.139,134.1863,7485.0
2017-09-13 14:30:00,141.79,141.86,141.78,141.84,8900.0,134.2052,134.2715,134.1958,134.2526,8900.0
2017-09-13 14:40:00,141.84,141.89,141.76,141.77,11692.0,134.2526,134.2999,134.1769,134.1863,11692.0
2017-09-13 14:50:00,141.76,141.81,141.74,141.8,28392.0,134.1769,134.2242,134.1579,134.2147,28392.0
2017-09-13 15:00:00,141.77,141.84,141.7,141.7,21406.0,134.1863,134.2526,134.1201,134.1201,21406.0
2017-09-13 15:10:00,141.67,141.72,141.62,141.68,25889.0,134.0917,134.139,134.0443,134.1011,25889.0
2017-09-13 15:20:00,141.68,141.69,141.51,141.52,14783.0,134.1011,134.1106,133.9402,133.9497,14783.0
2017-09-13 15:30:00,141.51,141.7,141.51,141.7,30508.0,133.9402,134.1201,133.9402,134.1201,30508.0
2017-09-13 15:40:00,141.69,141.83,141.63,141.83,61172.0,134.1106,134.2431,134.0538,134.2431,61172.0
2017-09-13 15:50:00,141.83,142.11,141.82,142.06,157172.0,134.2431,134.5081,134.2336,134.4608,157172.0
2017-09-14 09:30:00,141.34,141.67,140.58,141.07,17732.0,133.7793,134.0917,133.06,133.5238,17732.0
2017-09-14 09:40:00,141.1,141.5,140.93,140.93,17036.0,133.5522,133.9308,133.3913,133.3913,17036.0
2017-09-14 09:50:00,140.95,141.04,140.84,140.87,11479.0,133.4102,133.4954,133.3061,133.3345,11479.0
2017-09-14 10:00:00,140.87,141.02,140.78,141.01,18009.0,133.3345,133.4764,133.2493,133.467,18009.0
2017-09-14 10:10:00,141.04,141.43,141.04,141.25,22810.0,133.4954,133.8645,133.4954,133.6941,22810.0
2017-09-14 10:20:00,141.22,141.22,140.98,141.07,11231.0,133.6657,133.6657,133.4386,133.5238,11231.0
2017-09-14 10:30:00,141.05,141.34,141.05,141.27,11841.0,133.5048,133.7793,133.5048,133.7131,11841.0
2017-09-14 10:40:00,141.27,141.33,141.15,141.27,16525.0,133.7131,133.7699,133.5995,133.7131,16525.0
2017-09-14 10:50:00,141.28,141.51,141.27,141.4,16166.0,133.7225,133.9402,133.7131,133.8361,16166.0
2017-09-14 11:00:00,141.45,141.54,141.34,141.46,15218.0,133.8834,133.9686,133.7793,133.8929,15218.0
2017-09-14 11:10:00,141.4,141.98,141.4,141.92,21292.0,133.8361,134.3851,133.8361,134.3283,21292.0
2017-09-14 11:20:00,141.91,141.91,141.63,141.65,13423.0,134.3188,134.3188,134.0538,134.0727,13423.0
2017-09-14 11:30:00,141.63,141.85,141.58,141.8,16665.0,134.0538,134.262,134.0065,134.2147,16665.0
2017-09-14 11:40:00,141.81,141.81,141.62,141.67,13868.0,134.2242,134.2242,134.0443,134.0917,13868.0
2017-09-14 11:50:00,141.65,141.75,141.51,141.67,39604.0,134.0727,134.1674,133.9402,134.0917,39604.0
2017-09-14 12:00:00,141.72,141.82,141.68,141.68,7315.0,134.139,134.2336,134.1011,134.1011,7315.0
2017-09-14 12:10:00,141.71,141.79,141.65,141.7,10582.0,134.1295,134.2052,134.0727,134.1201,10582.0
2017-09-14 12:20:00,141.69,141.89,141.69,141.89,9001.0,134.1106,134.2999,134.1106,134.2999,9001.0
2017-09-14 12:30:00,141.87,141.92,141.75,141.75,17922.0,134.281,134.3283,134.1674,134.1674,17922.0
2017-09-14 12:40:00,141.72,141.8,141.64,141.66,5969.0,134.139,134.2147,134.0633,134.0822,5969.0
2017-09-14 12:50:00,141.66,141.69,141.48,141.53,9414.0,134.0822,134.1106,133.9118,133.9592,9414.0
2017-09-14 13:00:00,141.52,141.56,141.33,141.53,33029.0,133.9497,133.9876,133.7699,133.9592,33029.0
2017-09-14 13:10:00,141.51,141.59,141.22,141.36,32452.0,133.9402,134.0159,133.6657,133.7983,32452.0
2017-09-14 13:20:00,141.38,141.43,141.36,141.41,14127.0,133.8172,133.8645,133.7983,133.8456,14127.0
2017-09-14 13:30:00,141.42,141.46,141.35,141.46,13585.0,133.855,133.8929,133.7888,133.8929,13585.0
2017-09-14 13:40:00,141.43,141.47,141.38,141.4,6825.0,133.8645,133.9024,133.8172,133.8361,6825.0
2017-09-14 13:50:00,141.4,141.48,141.35,141.46,17480.0,133.8361,133.9118,133.7888,133.8929,17480.0
2017-09-14 14:00:00,141.49,141.54,141.39,141.42,9726.0,133.9213,133.9686,133.8266,133.855,9726.0
2017-09-14 14:10:00,141.42,141.59,141.41,141.55,9441.0,133.855,134.0159,133.8456,133.9781,9441.0
2017-09-14 14:20:00,141.55,141.57,141.48,141.53,5991.0,133.9781,133.997,133.9118,133.9592,5991.0
2017-09-14 14:30:00,141.53,141.63,141.49,141.63,10144.0,133.9592,134.0538,133.9213,134.0538,10144.0
2017-09-14 14:40:00,141.64,141.66,141.54,141.64,14109.0,134.0633,134.0822,133.9686,134.0633,14109.0
2017-09-14 14:50:00,141.62,141.66,141.53,141.64,15579.0,134.0443,134.0822,133.9592,134.0633,15579.0
2017-09-14 15:00:00,141.66,141.66,141.6,141.6,19206.0,134.0822,134.0822,134.0254,134.0254,19206.0
2017-09-14 15:10:00,141.61,141.61,141.49,141.51,16622.0,134.0349,134.0349,133.9213,133.9402,16622.0
2017-09-14 15:20:00,141.5,141.63,141.4,141.63,23724.0,133.9308,134.0538,133.8361,134.0538,23724.0
2017-09-14 15:30:00,141.64,141.89,141.64,141.84,30430.0,134.0633,134.2999,134.0633,134.2526,30430.0
2017-09-14 15:40:00,141.86,141.86,141.65,141.78,30259.0,134.2715,134.2715,134.0727,134.1958,30259.0
2017-09-14 15:50:00,141.91,142.09,141.8,142.08,162917.0,134.3188,134.4892,134.2147,134.4797,162917.0
2017-09-15 09:30:00,141.85,142.11,141.25,141.25,320480.0,134.262,134.5081,133.6941,133.6941,320480.0
2017-09-15 09:40:00,141.26,141.7,141.11,141.68,13256.0,133.7036,134.1201,133.5616,134.1011,13256.0
2017-09-15 09:50:00,141.69,141.75,141.31,141.34,5992.0,134.1106,134.1674,133.7509,133.7793,5992.0
2017-09-15 10:00:00,141.31,141.38,141.18,141.34,12149.0,133.7509,133.8172,133.6279,133.7793,12149.0
2017-09-15 10:10:00,141.28,141.37,141.18,141.36,7771.0,133.7225,133.8077,133.6279,133.7983,7771.0
2017-09-15 10:20:00,141.36,141.38,141.26,141.27,7830.0,133.7983,133.8172,133.7036,133.7131,7830.0
2017-09-15 10:30:00,141.29,141.6,141.29,141.59,6100.0,133.732,134.0254,133.732,134.0159,6100.0
2017-09-15 10:40:00,141.67,141.99,141.67,141.75,13700.0,134.0917,134.3945,134.0917,134.1674,13700.0
2017-09-15 10:50:00,141.79,141.99,141.71,141.9,31039.0,134.2052,134.3945,134.1295,134.3094,31039.0
2017-09-15 11:00:00,141.89,142.0,141.62,141.87,20748.0,134.2999,134.404,134.0443,134.281,20748.0
2017-09-15 11:10:00,141.9,142.02,141.84,141.86,10377.0,134.3094,134.4229,134.2526,134.2715,10377.0
2017-09-15 11:20:00,141.84,142.01,141.7,141.8,9003.0,134.2526,134.4135,134.1201,134.2147,9003.0
2017-09-15 11:30:00,141.85,141.85,141.71,141.72,6531.0,134.262,134.262,134.1295,134.139,6531.0
2017-09-15 11:40:00,141.73,141.82,141.63,141.65,7137.0,134.1485,134.2336,134.0538,134.0727,7137.0
2017-09-15 11:50:00,141.69,141.82,141.65,141.65,3505.0,134.1106,134.2336,134.0727,134.0727,3505.0
2017-09-15 12:00:00,141.62,141.73,141.6,141.73,4400.0,134.0443,134.1485,134.0254,134.1485,4400.0
2017-09-15 12:10:00,141.75,141.75,141.57,141.68,14867.0,134.1674,134.1674,133.997,134.1011,14867.0
2017-09-15 12:20:00,141.71,141.76,141.49,141.67,13457.0,134.1295,134.1769,133.9213,134.0917,13457.0
2017-09-15 12:30:00,141.71,141.76,141.42,141.42,6515.0,134.1295,134.1769,133.855,133.855,6515.0
2017-09-15 12:40:00,141.36,141.47,141.32,141.47,5967.0,133.7983,133.9024,133.7604,133.9024,5967.0
2017-09-15 12:50:00,141.5,141.51,141.3,141.42,6059.0,133.9308,133.9402,133.7415,133.855,6059.0
2017-09-15 13:00:00,141.42,141.45,141.36,141.42,6200.0,133.855,133.8834,133.7983,133.855,6200.0
2017-09-15 13:10:00,141.42,141.6,141.42,141.58,7035.0,133.855,134.0254,133.855,134.0065,7035.0
2017-09-15 13:20:00,141.52,141.71,141.52,141.62,6739.0,133.9497,134.1295,133.9497,134.0443,6739.0
2017-09-15 13:30:00,141.61,141.61,141.46,141.56,4296.0,134.0349,134.0349,133.8929,133.9876,4296.0
2017-09-15 13:40:00,141.56,141.56,141.44,141.45,15397.0,133.9876,133.9876,133.874,133.8834,15397.0
2017-09-15 13:50:00,141.43,141.58,141.43,141.56,6989.0,133.8645,134.0065,133.8645,133.9876,6989.0
2017-09-15 14:00:00,141.58,141.63,141.55,141.59,6686.0,134.0065,134.0538,133.9781,134.0159,6686.0
2017-09-15 14:10:00,141.61,141.73,141.61,141.61,5404.0,134.0349,134.1485,134.0349,134.0349,5404.0
2017-09-15 14:20:00,141.6,141.67,141.52,141.67,5682.0,134.0254,134.0917,133.9497,134.0917,5682.0
2017-09-15 14:30:00,141.64,141.69,141.57,141.6,7129.0,134.0633,134.1106,133.997,134.0254,7129.0
2017-09-15 14:40:00,141.6,141.78,141.6,141.73,7875.0,134.0254,134.1958,134.0254,134.1485,7875.0
2017-09-15 14:50:00,141.76,141.76,141.63,141.72,11400.0,134.1769,134.1769,134.0538,134.139,11400.0
2017-09-15 15:00:00,141.73,141.73,141.5,141.57,13873.0,134.1485,134.1485,133.9308,133.997,13873.0
2017-09-15 15:10:00,141.59,141.63,141.53,141.59,12444.0,134.0159,134.0538,133.9592,134.0159,12444.0
2017-09-15 15:20:00,141.59,141.71,141.52,141.58,15831.0,134.0159,134.1295,133.9497,134.0065,15831.0
2017-09-15 15:30:00,141.56,141.61,141.55,141.59,15422.0,133.9876,134.0349,133.9781,134.0159,15422.0
2017-09-15 15:40:00,141.58,141.84,141.56,141.84,33336.0,134.0065,134.2526,133.9876,134.2526,33336.0
2017-09-15 15:50:00,141.84,142.35,141.83,142.08,183331.0,134.2526,134.7353,134.2431,134.4797,183331.0
2017-09-18 09:30:00,142.07,142.18,141.61,142.13,23608.0,134.4703,134.5744,134.0349,134.5271,23608.0
2017-09-18 09:40:00,142.18,142.53,141.98,142.42,14154.0,134.5744,134.9057,134.3851,134.8015,14154.0
2017-09-18 09:50:00,142.48,142.88,142.38,142.67,14024.0,134.8583,135.2369,134.7637,135.0382,14024.0
2017-09-18 10:00:00,142.72,142.82,142.46,142.72,20256.0,135.0855,135.1802,134.8394,135.0855,20256.0
2017-09-18 10:10:00,142.75,142.99,142.58,142.9,10812.0,135.1139,135.3411,134.953,135.2559,10812.0
2017-09-18 10:20:00,142.94,142.98,142.86,142.94,14514.0,135.2937,135.3316,135.218,135.2937,14514.0
2017-09-18 10:30:00,142.91,142.92,142.57,142.75,23130.0,135.2653,135.2748,134.9435,135.1139,23130.0
2017-09-18 10:40:00,142.76,142.94,142.58,142.83,22549.0,135.1234,135.2937,134.953,135.1896,22549.0
2017-09-18 10:50:00,142.89,142.89,142.61,142.61,23465.0,135.2464,135.2464,134.9814,134.9814,23465.0
2017-09-18 11:00:00,142.61,142.88,142.61,142.8,35348.0,134.9814,135.2369,134.9814,135.1612,35348.0
2017-09-18 11:10:00,142.8,142.85,142.59,142.77,24856.0,135.1612,135.2085,134.9625,135.1328,24856.0
2017-09-18 11:20:00,142.77,142.95,142.71,142.71,26861.0,135.1328,135.3032,135.076,135.076,26861.0
2017-09-18 11:30:00,142.78,142.99,142.78,142.92,19094.0,135.1423,135.3411,135.1423,135.2748,19094.0
2017-09-18 11:40:00,142.92,143.44,142.91,143.41,27273.0,135.2748,135.767,135.2653,135.7386,27273.0
2017-09-18 11:50:00,143.39,143.74,143.2,143.46,35111.0,135.7197,136.0509,135.5398,135.7859,35111.0
2017-09-18 12:00:00,143.5,143.57,143.4,143.51,15342.0,135.8238,135.89,135.7291,135.8332,15342.0
2017-09-18 12:10:00,143.54,143.63,143.36,143.42,18901.0,135.8616,135.9468,135.6913,135.7481,18901.0
2017-09-18 12:20:00,143.39,143.75,143.34,143.75,19306.0,135.7197,136.0604,135.6723,136.0604,19306.0
2017-09-18 12:30:00,143.74,143.92,143.68,143.86,22617.0,136.0509,136.2213,135.9941,136.1645,22617.0
2017-09-18 12:40:00,143.86,143.94,143.67,143.76,26537.0,136.1645,136.2402,135.9847,136.0699,26537.0
2017-09-18 12:50:00,143.79,143.85,143.78,143.8,12607.0,136.0983,136.1551,136.0888,136.1077,12607.0
2017-09-18 13:00:00,143.82,143.89,143.71,143.76,17789.0,136.1267,136.1929,136.0225,136.0699,17789.0
2017-09-18 13:10:00,143.69,143.79,143.59,143.66,27914.0,136.0036,136.0983,135.909,135.9752,27914.0
2017-09-18 13:20:00,143.69,143.87,143.54,143.7,17609.0,136.0036,136.174,135.8616,136.0131,17609.0
2017-09-18 13:30:00,143.71,143.89,143.71,143.84,12220.0,136.0225,136.1929,136.0225,136.1456,12220.0
2017-09-18 13:40:00,143.85,144.04,143.85,144.02,15876.0,136.1551,136.3349,136.1551,136.316,15876.0
2017-09-18 13:50:00,143.97,143.97,143.7,143.83,14002.0,136.2686,136.2686,136.0131,136.1361,14002.0
2017-09-18 14:00:00,143.85,143.89,143.76,143.83,10857.0,136.1551,136.1929,136.0699,136.1361,10857.0
2017-09-18 14:10:00,143.81,143.83,143.43,143.56,17334.0,136.1172,136.1361,135.7575,135.8806,17334.0
2017-09-18 14:20:00,143.55,143.72,143.48,143.68,24948.0,135.8711,136.032,135.8048,135.9941,24948.0
2017-09-18 14:30:00,143.66,143.67,143.49,143.59,19233.0,135.9752,135.9847,135.8143,135.909,19233.0
2017-09-18 14:40:00,143.61,143.71,143.54,143.7,18239.0,135.9279,136.0225,135.8616,136.0131,18239.0
2017-09-18 14:50:00,143.67,143.7,143.56,143.64,8943.0,135.9847,136.0131,135.8806,135.9563,8943.0
2017-09-18 15:00:00,143.66,143.66,143.58,143.64,21707.0,135.9752,135.9752,135.8995,135.9563,21707.0
2017-09-18 15:10:00,143.63,143.77,143.58,143.74,19182.0,135.9468,136.0793,135.8995,136.0509,19182.0
2017-09-18 15:20:00,143.75,143.92,143.71,143.91,39270.0,136.0604,136.2213,136.0225,136.2118,39270.0
2017-09-18 15:30:00,143.9,144.06,143.84,144.06,40340.0,136.2024,136.3538,136.1456,136.3538,40340.0
2017-09-18 15:40:00,144.05,144.06,143.93,143.98,51748.0,136.3444,136.3538,136.2308,136.2781,51748.0
2017-09-18 15:50:00,143.97,143.97,143.71,143.83,211886.0,136.2686,136.2686,136.0225,136.1361,211886.0
2017-09-19 09:30:00,144.3,144.46,143.59,144.33,48886.0,136.581,136.7324,135.909,136.6094,48886.0
2017-09-19 09:40:00,144.28,144.34,143.81,144.22,25846.0,136.5621,136.6188,136.1172,136.5053,25846.0
2017-09-19 09:50:00,144.18,144.36,144.05,144.24,19016.0,136.4674,136.6378,136.3444,136.5242,19016.0
2017-09-19 10:00:00,144.24,144.88,144.21,144.88,25400.0,136.5242,137.13,136.4958,137.13,25400.0
2017-09-19 10:10:00,144.89,145.38,144.84,145.38,57683.0,137.1394,137.6032,137.0921,137.6032,57683.0
2017-09-19 10:20:00,145.33,145.37,144.8,144.86,38950.0,137.5559,137.5937,137.0542,137.111,38950.0
2017-09-19 10:30:00,144.86,145.13,144.73,145.13,20162.0,137.111,137.3666,136.988,137.3666,20162.0
2017-09-19 10:40:00,145.15,145.55,145.07,145.51,34826.0,137.3855,137.7641,137.3098,137.7263,34826.0
2017-09-19 10:50:00,145.48,145.8,145.46,145.56,28605.0,137.6979,138.0007,137.6789,137.7736,28605.0
2017-09-19 11:00:00,145.58,145.64,145.31,145.64,34701.0,137.7925,137.8493,137.537,137.8493,34701.0
2017-09-19 11:10:00,145.62,146.04,145.58,145.76,44424.0,137.8304,138.2279,137.7925,137.9629,44424.0
2017-09-19 11:20:00,145.76,145.77,145.2,145.25,60278.0,137.9629,137.9723,137.4328,137.4802,60278.0
2017-09-19 11:30:00,145.24,145.4,145.18,145.27,7325.0,137.4707,137.6221,137.4139,137.4991,7325.0
2017-09-19 11:40:00,145.21,145.27,145.04,145.09,26206.0,137.4423,137.4991,137.2814,137.3287,26206.0
2017-09-19 11:50:00,145.1,145.21,145.08,145.16,14266.0,137.3382,137.4423,137.3193,137.395,14266.0
2017-09-19 12:00:00,145.12,145.44,145.12,145.24,15427.0,137.3571,137.66,137.3571,137.4707,15427.0
2017-09-19 12:10:00,145.14,145.24,145.06,145.2,14544.0,137.376,137.4707,137.3003,137.4328,14544.0
2017-09-19 12:20:00,145.18,145.25,145.08,145.15,11749.0,137.4139,137.4802,137.3193,137.3855,11749.0
2017-09-19 12:30:00,145.15,145.19,145.04,145.15,20716.0,137.3855,137.4234,137.2814,137.3855,20716.0
2017-09-19 12:40:00,145.13,145.19,145.06,145.08,11044.0,137.3666,137.4234,137.3003,137.3193,11044.0
2017-09-19 12:50:00,145.04,145.14,145.02,145.08,8109.0,137.2814,137.376,137.2625,137.3193,8109.0
2017-09-19 13:00:00,145.07,145.12,145.01,145.09,26376.0,137.3098,137.3571,137.253,137.3287,26376.0
2017-09-19 13:10:00,145.09,145.18,145.07,145.13,18025.0,137.3287,137.4139,137.3098,137.3666,18025.0
2017-09-19 13:20:00,145.1,145.26,145.03,145.22,11125.0,137.3382,137.4896,137.2719,137.4518,11125.0
2017-09-19 13:30:00,145.22,145.31,145.17,145.25,16931.0,137.4518,137.537,137.4044,137.4802,16931.0
2017-09-19 13:40:00,145.23,145.3,145.17,145.17,16494.0,137.4612,137.5275,137.4044,137.4044,16494.0
2017-09-19 13:50:00,145.17,145.39,145.16,145.38,23300.0,137.4044,137.6127,137.395,137.6032,23300.0
2017-09-19 14:00:00,145.36,145.47,145.32,145.36,28184.0,137.5843,137.6884,137.5464,137.5843,28184.0
2017-09-19 14:10:00,145.32,145.35,145.25,145.28,21142.0,137.5464,137.5748,137.4802,137.5086,21142.0
2017-09-19 14:20:00,145.3,145.3,145.13,145.17,28436.0,137.5275,137.5275,137.3666,137.4044,28436.0
2017-09-19 14:30:00,145.17,145.31,145.12,145.3,18330.0,137.4044,137.537,137.3571,137.5275,18330.0
2017-09-19 14:40:00,145.28,145.34,145.16,145.31,23232.0,137.5086,137.5653,137.395,137.537,23232.0
2017-09-19 14:50:00,145.33,145.36,145.03,145.14,26967.0,137.5559,137.5843,137.2719,137.376,26967.0
2017-09-19 15:00:00,145.14,145.43,145.11,145.43,62165.0,137.376,137.6505,137.3477,137.6505,62165.0
2017-09-19 15:10:00,145.43,145.75,145.39,145.75,69541.0,137.6505,137.9534,137.6127,137.9534,69541.0
2017-09-19 15:20:00,145.75,145.89,145.74,145.77,57982.0,137.9534,138.0859,137.944,137.9723,57982.0
2017-09-19 15:30:00,145.77,145.79,145.62,145.67,49119.0,137.9723,137.9913,137.8304,137.8777,49119.0
2017-09-19 15:40:00,145.69,145.69,145.39,145.43,55354.0,137.8966,137.8966,137.6127,137.6505,55354.0
2017-09-19 15:50:00,145.44,145.44,145.28,145.36,140834.0,137.66,137.66,137.5086,137.5843,140834.0
2017-09-20 09:30:00,145.33,145.71,145.07,145.67,41393.0,137.5559,137.9156,137.3098,137.8777,41393.0
2017-09-20 09:40:00,145.71,145.91,145.58,145.78,13877.0,137.9156,138.1049,137.7925,137.9818,13877.0
2017-09-20 09:50:00,145.84,145.84,145.45,145.58,7695.0,138.0386,138.0386,137.6695,137.7925,7695.0
2017-09-20 10:00:00,145.56,145.56,145.26,145.43,36077.0,137.7736,137.7736,137.4896,137.6505,36077.0
2017-09-20 10:10:00,145.35,145.38,144.83,144.95,18228.0,137.5748,137.6032,137.0826,137.1962,18228.0
2017-09-20 10:20:00,144.95,145.27,144.95,145.16,16547.0,137.1962,137.4991,137.1962,137.395,16547.0
2017-09-20 10:30:00,145.18,145.44,145.07,145.42,16612.0,137.4139,137.66,137.3098,137.6411,16612.0
2017-09-20 10:40:00,145.38,145.4,145.17,145.17,9760.0,137.6032,137.6221,137.4044,137.4044,9760.0
2017-09-20 10:50:00,145.16,145.36,145.08,145.08,6383.0,137.395,137.5843,137.3193,137.3193,6383.0
2017-09-20 11:00:00,145.04,145.04,144.84,144.9,13214.0,137.2814,137.2814,137.0921,137.1489,13214.0
2017-09-20 11:10:00,144.94,145.09,144.91,145.07,23493.0,137.1867,137.3287,137.1584,137.3098,23493.0
2017-09-20 11:20:00,145.07,145.12,144.89,144.98,9333.0,137.3098,137.3571,137.1394,137.2246,9333.0
2017-09-20 11:30:00,144.98,145.1,144.89,144.9,27355.0,137.2246,137.3382,137.1394,137.1489,27355.0
2017-09-20 11:40:00,144.9,144.92,144.5,144.62,20139.0,137.1489,137.1678,136.7703,136.8839,20139.0
2017-09-20 11:50:00,144.62,145.04,144.59,144.99,11345.0,136.8839,137.2814,136.8555,137.2341,11345.0
2017-09-20 12:00:00,145.02,145.24,145.02,145.07,9648.0,137.2625,137.4707,137.2625,137.3098,9648.0
2017-09-20 12:10:00,145.09,145.15,145.04,145.12,8993.0,137.3287,137.3855,137.2814,137.3571,8993.0
2017-09-20 12:20:00,145.1,145.31,145.07,145.31,7347.0,137.3382,137.537,137.3098,137.537,7347.0
2017-09-20 12:30:00,145.27,145.29,145.14,145.2,8598.0,137.4991,137.518,137.376,137.4328,8598.0
2017-09-20 12:40:00,145.21,145.3,145.15,145.17,7633.0,137.4423,137.5275,137.3855,137.4044,7633.0
2017-09-20 12:50:00,145.13,145.23,145.08,145.08,6201.0,137.3666,137.4612,137.3193,137.3193,6201.0
2017-09-20 13:00:00,145.04,145.18,145.02,145.15,7625.0,137.2814,137.4139,137.2625,137.3855,7625.0
2017-09-20 13:10:00,145.11,145.14,144.93,144.94,8219.0,137.3477,137.376,137.1773,137.1867,8219.0
2017-09-20 13:20:00,144.89,145.17,144.87,145.17,23137.0,137.1394,137.4044,137.1205,137.4044,23137.0
2017-09-20 13:30:00,145.16,145.18,145.04,145.06,14226.0,137.395,137.4139,137.2814,137.3003,14226.0
2017-09-20 13:40:00,145.05,145.15,145.02,145.1,11562.0,137.2909,137.3855,137.2625,137.3382,11562.0
2017-09-20 13:50:00,145.1,145.15,145.06,145.1,6123.0,137.3382,137.3855,137.3003,137.3382,6123.0
2017-09-20 14:00:00,145.1,145.12,144.32,144.72,29707.0,137.3382,137.3571,136.5999,136.9785,29707.0
2017-09-20 14:10:00,144.78,144.92,144.59,144.62,24415.0,137.0353,137.1678,136.8555,136.8839,24415.0
2017-09-20 14:20:00,144.57,144.66,144.18,144.52,25068.0,136.8365,136.9217,136.4674,136.7892,25068.0
2017-09-20 14:30:00,144.44,144.47,143.99,144.23,37906.0,136.7135,136.7419,136.2876,136.5147,37906.0
2017-09-20 14:40:00,144.15,144.41,144.0,144.36,21844.0,136.439,136.6851,136.297,136.6378,21844.0
2017-09-20 14:50:00,144.38,144.4,144.15,144.21,11256.0,136.6567,136.6756,136.439,136.4958,11256.0
2017-09-20 15:00:00,144.22,144.44,144.2,144.41,20452.0,136.5053,136.7135,136.4863,136.6851,20452.0
2017-09-20 15:10:00,144.43,144.7,144.43,144.66,27170.0,136.704,136.9596,136.704,136.9217,27170.0
2017-09-20 15:20:00,144.68,144.98,144.68,144.78,28333.0,136.9407,137.2246,136.9407,137.0353,28333.0
2017-09-20 15:30:00,144.81,144.94,144.79,144.92,32900.0,137.0637,137.1867,137.0448,137.1678,32900.0
2017-09-20 15:40:00,144.9,144.92,144.74,144.92,30387.0,137.1489,137.1678,136.9974,137.1678,30387.0
2017-09-20 15:50:00,144.92,145.15,144.63,145.02,161688.0,137.1678,137.3855,136.8933,137.2625,161688.0
2017-09-21 09:30:00,145.82,145.9,144.86,145.44,46593.0,138.0197,138.0954,137.111,137.66,46593.0
2017-09-21 09:40:00,145.37,145.49,144.93,145.23,23416.0,137.5937,137.7073,137.1773,137.4612,23416.0
2017-09-21 09:50:00,145.25,145.27,144.98,145.18,31434.0,137.4802,137.4991,137.2246,137.4139,31434.0
2017-09-21 10:00:00,145.14,145.18,144.72,144.74,21974.0,137.376,137.4139,136.9785,136.9974,21974.0
2017-09-21 10:10:00,144.73,144.8,144.55,144.58,8320.0,136.988,137.0542,136.8176,136.846,8320.0
2017-09-21 10:20:00,144.62,144.76,144.32,144.53,15885.0,136.8839,137.0164,136.5999,136.7987,15885.0
2017-09-21 10:30:00,144.58,144.75,144.47,144.75,11676.0,136.846,137.0069,136.7419,137.0069,11676.0
2017-09-21 10:40:00,144.75,144.75,144.44,144.58,18383.0,137.0069,137.0069,136.7135,136.846,18383.0
2017-09-21 10:50:00,144.6,145.1,144.52,145.1,8178.0,136.8649,137.3382,136.7892,137.3382,8178.0
2017-09-21 11:00:00,145.1,145.14,144.89,144.94,12605.0,137.3382,137.376,137.1394,137.1867,12605.0
2017-09-21 11:10:00,144.96,145.1,144.89,144.97,20737.0,137.2057,137.3382,137.1394,137.2151,20737.0
2017-09-21 11:20:00,145.03,145.28,145.03,145.19,14363.0,137.2719,137.5086,137.2719,137.4234,14363.0
2017-09-21 11:30:00,145.18,145.28,145.09,145.14,8677.0,137.4139,137.5086,137.3287,137.376,8677.0
2017-09-21 11:40:00,145.17,145.31,145.02,145.1,6387.0,137.4044,137.537,137.2625,137.3382,6387.0
2017-09-21 11:50:00,145.13,145.23,145.08,145.08,6201.0,137.3666,137.4612,137.3193,137.3193,6201.0
2017-09-21 12:00:00,145.09,145.09,144.72,144.77,13638.0,137.3287,137.3287,136.9785,137.0258,13638.0
2017-09-21 12:10:00,144.83,145.01,144.83,144.89,7600.0,137.0826,137.253,137.0826,137.1394,7600.0
2017-09-21 12:20:00,144.94,145.0,144.9,144.97,5161.0,137.1867,137.2435,137.1489,137.2151,5161.0
2017-09-21 12:30:00,144.93,144.94,144.79,144.79,15296.0,137.1773,137.1867,137.0448,137.0448,15296.0
2017-09-21 12:40:00,144.81,144.81,144.63,144.71,9617.0,137.0637,137.0637,136.8933,136.969,9617.0
2017-09-21 12:50:00,144.72,144.85,144.65,144.68,11472.0,136.9785,137.1016,136.9123,136.9407,11472.0
2017-09-21 13:00:00,144.66,144.78,144.57,144.75,23797.0,136.9217,137.0353,136.8365,137.0069,23797.0
2017-09-21 13:10:00,144.79,145.06,144.76,145.03,14728.0,137.0448,137.3003,137.0164,137.2719,14728.0
2017-09-21 13:20:00,145.07,145.07,144.79,144.79,7074.0,137.3098,137.3098,137.0448,137.0448,7074.0
2017-09-21 13:30:00,144.76,144.77,144.7,144.71,10434.0,137.0164,137.0258,136.9596,136.969,10434.0
2017-09-21 13:40:00,144.72,144.86,144.63,144.66,11562.0,136.9785,137.111,136.8933,136.9217,11562.0
2017-09-21 13:50:00,144.62,144.72,144.59,144.65,13082.0,136.8839,136.9785,136.8555,136.9123,13082.0
2017-09-21 14:00:00,144.67,144.78,144.62,144.74,16123.0,136.9312,137.0353,136.8839,136.9974,16123.0
2017-09-21 14:10:00,144.74,144.82,144.61,144.62,15305.0,136.9974,137.0732,136.8744,136.8839,15305.0
2017-09-21 14:20:00,144.63,144.78,144.6,144.67,19428.0,136.8933,137.0353,136.8649,136.9312,19428.0
2017-09-21 14:30:00,144.69,144.7,144.52,144.57,14089.0,136.9501,136.9596,136.7892,136.8365,14089.0
2017-09-21 14:40:00,144.57,144.57,144.22,144.27,24570.0,136.8365,136.8365,136.5053,136.5526,24570.0
2017-09-21 14:50:00,144.3,144.38,144.17,144.19,22647.0,136.581,136.6567,136.4579,136.4769,22647.0
2017-09-21 15:00:00,144.21,144.46,144.18,144.43,34290.0,136.4958,136.7324,136.4674,136.704,34290.0
2017-09-21 15:10:00,144.42,144.43,144.11,144.11,23161.0,136.6946,136.704,136.4011,136.4011,23161.0
2017-09-21 15:20:00,144.13,144.28,144.06,144.18,22157.0,136.4201,136.5621,136.3538,136.4674,22157.0
2017-09-21 15:30:00,144.17,144.56,144.12,144.47,40528.0,136.4579,136.8271,136.4106,136.7419,40528.0
2017-09-21 15:40:00,144.49,144.52,144.37,144.4,43302.0,136.7608,136.7892,136.6472,136.6756,43302.0
2017-09-21 15:50:00,144.4,144.5,144.25,144.5,108810.0,136.6756,136.7703,136.5337,136.7703,108810.0
2017-09-22 09:30:00,144.07,144.96,144.07,144.89,36037.0,136.3633,137.2057,136.3633,137.1394,36037.0
2017-09-22 09:40:00,144.77,145.24,144.77,145.24,20056.0,137.0258,137.4707,137.0258,137.4707,20056.0
2017-09-22 09:50:00,145.25,145.32,145.05,145.05,17278.0,137.4802,137.5464,137.2909,137.2909,17278.0
2017-09-22 10:00:00,145.11,145.57,145.11,145.55,17111.0,137.3477,137.783,137.3477,137.7641,17111.0
2017-09-22 10:10:00,145.52,145.94,145.52,145.89,34149.0,137.7357,138.1333,137.7357,138.0859,34149.0
2017-09-22 10:20:00,145.94,145.94,145.45,145.55,23032.0,138.1333,138.1333,137.6695,137.7641,23032.0
2017-09-22 10:30:00,145.54,145.84,145.54,145.64,18662.0,137.7546,138.0386,137.7546,137.8493,18662.0
2017-09-22 10:40:00,145.64,145.7,145.54,145.65,36445.0,137.8493,137.9061,137.7546,137.8588,36445.0
2017-09-22 10:50:00,145.66,145.71,145.41,145.49,69263.0,137.8682,137.9156,137.6316,137.7073,69263.0
2017-09-22 11:00:00,145.52,145.64,145.46,145.48,18488.0,137.7357,137.8493,137.6789,137.6979,18488.0
2017-09-22 11:10:00,145.49,145.52,145.26,145.34,12717.0,137.7073,137.7357,137.4896,137.5653,12717.0
2017-09-22 11:20:00,145.31,145.58,145.31,145.4,39063.0,137.537,137.7925,137.537,137.6221,39063.0
2017-09-22 11:30:00,145.39,145.56,145.36,145.48,10909.0,137.6127,137.7736,137.5843,137.6979,10909.0
2017-09-22 11:40:00,145.48,145.72,145.48,145.69,20726.0,137.6979,137.925,137.6979,137.8966,20726.0
2017-09-22 11:50:00,145.69,145.71,145.58,145.59,12019.0,137.8966,137.9156,137.7925,137.802,12019.0
2017-09-22 12:00:00,145.59,145.78,145.48,145.74,9168.0,137.802,137.9818,137.6979,137.944,9168.0
2017-09-22 12:10:00,145.76,145.77,145.61,145.65,9268.0,137.9629,137.9723,137.8209,137.8588,9268.0
2017-09-22 12:20:00,145.62,145.68,145.5,145.61,27400.0,137.8304,137.8872,137.7168,137.8209,27400.0
2017-09-22 12:30:00,145.59,145.64,145.47,145.52,7252.0,137.802,137.8493,137.6884,137.7357,7252.0
2017-09-22 12:40:00,145.55,145.61,145.54,145.56,10358.0,137.7641,137.8209,137.7546,137.7736,10358.0
2017-09-22 12:50:00,145.58,145.64,145.54,145.59,9510.0,137.7925,137.8493,137.7546,137.802,9510.0
2017-09-22 13:00:00,145.57,145.57,145.37,145.39,6533.0,137.783,137.783,137.5937,137.6127,6533.0
2017-09-22 13:10:00,145.37,145.4,145.12,145.2,12404.0,137.5937,137.6221,137.3571,137.4328,12404.0
2017-09-22 13:20:00,145.2,145.27,145.08,145.27,12294.0,137.4328,137.4991,137.3193,137.4991,12294.0
2017-09-22 13:30:00,145.3,145.34,145.24,145.3,8275.0,137.5275,137.5653,137.4707,137.5275,8275.0
2017-09-22 13:40:00,145.32,145.34,145.27,145.33,9152.0,137.5464,137.5653,137.4991,137.5559,9152.0
2017-09-22 13:50:00,145.33,145.35,145.23,145.32,8657.0,137.5559,137.5748,137.4612,137.5464,8657.0
2017-09-22 14:00:00,145.3,145.35,145.26,145.34,10396.0,137.5275,137.5748,137.4896,137.5653,10396.0
2017-09-22 14:10:00,145.34,145.46,145.32,145.45,10117.0,137.5653,137.6789,137.5464,137.6695,10117.0
2017-09-22 14:20:00,145.45,145.63,145.44,145.62,17186.0,137.6695,137.8398,137.66,137.8304,17186.0
2017-09-22 14:30:00,145.63,145.75,145.63,145.74,14869.0,137.8398,137.9534,137.8398,137.944,14869.0
2017-09-22 14:40:00,145.76,145.88,145.75,145.83,17537.0,137.9629,138.0765,137.9534,138.0291,17537.0
2017-09-22 14:50:00,145.82,145.83,145.73,145.78,16321.0,138.0197,138.0291,137.9345,137.9818,16321.0
2017-09-22 15:00:00,145.78,145.94,145.78,145.91,19164.0,137.9818,138.1333,137.9818,138.1049,19164.0
2017-09-22 15:10:00,145.91,146.04,145.89,146.04,36072.0,138.1049,138.2279,138.0859,138.2279,36072.0
2017-09-22 15:20:00,146.05,146.19,146.04,146.18,33627.0,138.2374,138.3699,138.2279,138.3604,33627.0
2017-09-22 15:30:00,146.18,146.19,146.09,146.1,45479.0,138.3604,138.3699,138.2752,138.2847,45479.0
2017-09-22 15:40:00,146.11,146.19,146.11,146.16,44281.0,138.2942,138.3699,138.2942,138.3415,44281.0
2017-09-22 15:50:00,146.16,146.72,146.16,146.35,201930.0,138.3415,138.8715,138.3415,138.5213,201930.0
2017-09-25 09:30:00,145.53,145.99,145.18,145.29,19839.0,137.7452,138.1806,137.4139,137.518,19839.0
2017-09-25 09:40:00,145.31,145.32,144.71,144.96,21630.0,137.537,137.5464,136.969,137.2057,21630.0
2017-09-25 09:50:00,144.87,145.38,144.87,145.16,24102.0,137.1205,137.6032,137.1205,137.395,24102.0
2017-09-25 10:00:00,145.17,145.36,144.83,145.36,18013.0,137.4044,137.5843,137.0826,137.5843,18013.0
2017-09-25 10:10:00,145.35,145.85,145.25,145.79,16061.0,137.5748,138.0481,137.4802,137.9913,16061.0
2017-09-25 10:20:00,145.85,145.94,145.71,145.87,17999.0,138.0481,138.1333,137.9156,138.067,17999.0
2017-09-25 10:30:00,145.88,145.88,144.63,144.71,20595.0,138.0765,138.0765,136.8933,136.969,20595.0
2017-09-25 10:40:00,144.67,145.07,144.62,144.85,21652.0,136.9312,137.3098,136.8839,137.1016,21652.0
2017-09-25 10:50:00,144.75,144.75,144.15,144.34,18034.0,137.0069,137.0069,136.439,136.6188,18034.0
2017-09-25 11:00:00,144.29,144.55,143.99,144.5,15574.0,136.5715,136.8176,136.2876,136.7703,15574.0
2017-09-25 11:10:00,144.48,144.66,144.45,144.53,11169.0,136.7514,136.9217,136.723,136.7987,11169.0
2017-09-25 11:20:00,144.51,144.69,144.31,144.58,17709.0,136.7797,136.9501,136.5904,136.846,17709.0
2017-09-25 11:30:00,144.57,144.64,144.26,144.34,23943.0,136.8365,136.9028,136.5431,136.6188,23943.0
2017-09-25 11:40:00,144.31,144.43,144.01,144.31,14427.0,136.5904,136.704,136.3065,136.5904,14427.0
2017-09-25 11:50:00,144.28,144.29,144.1,144.27,12889.0,136.5621,136.5715,136.3917,136.5526,12889.0
2017-09-25 12:00:00,144.21,144.24,143.87,143.94,18895.0,136.4958,136.5242,136.174,136.2402,18895.0
2017-09-25 12:10:00,143.97,143.99,143.76,143.9,9017.0,136.2686,136.2876,136.0699,136.2024,9017.0
2017-09-25 12:20:00,143.84,143.96,143.76,143.86,14519.0,136.1456,136.2592,136.0699,136.1645,14519.0
2017-09-25 12:30:00,143.86,144.0,143.84,143.89,14929.0,136.1645,136.297,136.1456,136.1929,14929.0
2017-09-25 12:40:00,143.86,144.05,143.86,143.94,12190.0,136.1645,136.3444,136.1645,136.2402,12190.0
2017-09-25 12:50:00,143.93,144.13,143.93,143.99,9900.0,136.2308,136.4201,136.2308,136.2876,9900.0
2017-09-25 13:00:00,143.99,144.07,143.91,143.94,11109.0,136.2876,136.3633,136.2118,136.2402,11109.0
2017-09-25 13:10:00,143.93,144.07,143.9,143.94,6706.0,136.2308,136.3633,136.2024,136.2402,6706.0
2017-09-25 13:20:00,143.9,144.01,143.83,143.87,14336.0,136.2024,136.3065,136.1361,136.174,14336.0
2017-09-25 13:30:00,143.85,144.12,143.81,144.11,18895.0,136.1551,136.4106,136.1172,136.4011,18895.0
2017-09-25 13:40:00,144.12,144.4,144.11,144.39,19090.0,136.4106,136.6756,136.4011,136.6662,19090.0
2017-09-25 13:50:00,144.41,144.53,144.29,144.34,25123.0,136.6851,136.7987,136.5715,136.6188,25123.0
2017-09-25 14:00:00,144.36,144.45,144.08,144.25,30352.0,136.6378,136.723,136.3727,136.5337,30352.0
2017-09-25 14:10:00,144.27,144.32,144.08,144.26,17784.0,136.5526,136.5999,136.3727,136.5431,17784.0
2017-09-25 14:20:00,144.3,144.3,143.99,144.06,19265.0,136.581,136.581,136.2876,136.3538,19265.0
2017-09-25 14:30:00,144.06,144.07,143.91,143.93,17518.0,136.3538,136.3633,136.2118,136.2308,17518.0
2017-09-25 14:40:00,143.97,144.12,143.92,144.11,17693.0,136.2686,136.4106,136.2213,136.4011,17693.0
2017-09-25 14:50:00,144.11,144.28,144.06,144.26,14832.0,136.4011,136.5621,136.3538,136.5431,14832.0
2017-09-25 15:00:00,144.26,144.29,144.09,144.27,21741.0,136.5431,136.5715,136.3822,136.5526,21741.0
2017-09-25 15:10:00,144.26,144.35,144.2,144.31,23381.0,136.5431,136.6283,136.4863,136.5904,23381.0
2017-09-25 15:20:00,144.3,144.51,144.26,144.51,25756.0,136.581,136.7797,136.5431,136.7797,25756.0
2017-09-25 15:30:00,144.5,144.68,144.49,144.61,40351.0,136.7703,136.9407,136.7608,136.8744,40351.0
2017-09-25 15:40:00,144.59,145.0,144.5,144.96,56915.0,136.8555,137.2435,136.7703,137.2057,56915.0
2017-09-25 15:50:00,144.93,144.95,144.53,144.78,179087.0,137.1773,137.1962,136.7987,137.0353,179087.0
2017-09-26 09:30:00,145.23,145.61,144.9,145.05,18242.0,137.4612,137.8209,137.1489,137.2909,18242.0
2017-09-26 09:40:00,145.05,145.32,145.03,145.11,12327.0,137.2909,137.5464,137.2719,137.3477,12327.0
2017-09-26 09:50:00,145.07,145.23,144.75,144.84,14731.0,137.3098,137.4612,137.0069,137.0921,14731.0
2017-09-26 10:00:00,144.85,145.27,144.85,145.06,10658.0,137.1016,137.4991,137.1016,137.3003,10658.0
2017-09-26 10:10:00,145.1,145.46,145.1,145.4,17418.0,137.3382,137.6789,137.3382,137.6221,17418.0
2017-09-26 10:20:00,145.41,145.57,145.25,145.29,12834.0,137.6316,137.783,137.4802,137.518,12834.0
2017-09-26 10:30:00,145.3,145.41,144.97,145.02,18048.0,137.5275,137.6316,137.2151,137.2625,18048.0
2017-09-26 10:40:00,145.05,145.05,144.91,145.02,11300.0,137.2909,137.2909,137.1584,137.2625,11300.0
2017-09-26 10:50:00,145.02,145.1,144.74,144.83,14354.0,137.2625,137.3382,136.9974,137.0826,14354.0
2017-09-26 11:00:00,144.83,144.83,144.67,144.69,19682.0,137.0826,137.0826,136.9312,136.9501,19682.0
2017-09-26 11:10:00,144.69,145.36,144.68,145.36,14821.0,136.9501,137.5843,136.9407,137.5843,14821.0
2017-09-26 11:20:00,145.36,145.37,144.84,144.93,22342.0,137.5843,137.5937,137.0921,137.1773,22342.0
2017-09-26 11:30:00,144.94,145.11,144.9,145.0,16754.0,137.1867,137.3477,137.1489,137.2435,16754.0
2017-09-26 11:40:00,144.96,144.98,144.68,144.75,15075.0,137.2057,137.2246,136.9407,137.0069,15075.0
2017-09-26 11:50:00,144.75,144.75,144.49,144.58,19426.0,137.0069,137.0069,136.7608,136.846,19426.0
2017-09-26 12:00:00,144.64,144.91,144.61,144.76,10400.0,136.9028,137.1584,136.8744,137.0164,10400.0
2017-09-26 12:10:00,144.83,144.83,144.48,144.54,8485.0,137.0826,137.0826,136.7514,136.8081,8485.0
2017-09-26 12:20:00,144.57,144.59,144.28,144.43,16571.0,136.8365,136.8555,136.5621,136.704,16571.0
2017-09-26 12:30:00,144.49,144.58,144.25,144.27,13258.0,136.7608,136.846,136.5337,136.5526,13258.0
2017-09-26 12:40:00,144.24,144.28,144.1,144.28,11817.0,136.5242,136.5621,136.3917,136.5621,11817.0
2017-09-26 12:50:00,144.33,144.5,144.33,144.45,8151.0,136.6094,136.7703,136.6094,136.723,8151.0
2017-09-26 13:00:00,144.44,144.54,144.42,144.54,5740.0,136.7135,136.8081,136.6946,136.8081,5740.0
2017-09-26 13:10:00,144.58,144.93,144.56,144.88,27152.0,136.846,137.1773,136.8271,137.13,27152.0
2017-09-26 13:20:00,144.88,144.91,144.82,144.87,13860.0,137.13,137.1584,137.0732,137.1205,13860.0
2017-09-26 13:30:00,144.86,144.87,144.66,144.75,22405.0,137.111,137.1205,136.9217,137.0069,22405.0
2017-09-26 13:40:00,144.73,144.91,144.73,144.85,8791.0,136.988,137.1584,136.988,137.1016,8791.0
2017-09-26 13:50:00,144.77,144.81,144.62,144.65,16935.0,137.0258,137.0637,136.8839,136.9123,16935.0
2017-09-26 14:00:00,144.69,144.72,144.61,144.62,15012.0,136.9501,136.9785,136.8744,136.8839,15012.0
2017-09-26 14:10:00,144.62,144.72,144.58,144.65,10769.0,136.8839,136.9785,136.846,136.9123,10769.0
2017-09-26 14:20:00,144.65,144.92,144.64,144.73,28545.0,136.9123,137.1678,136.9028,136.988,28545.0
2017-09-26 14:30:00,144.78,144.82,144.69,144.77,17864.0,137.0353,137.0732,136.9501,137.0258,17864.0
2017-09-26 14:40:00,144.76,145.0,144.76,144.99,31300.0,137.0164,137.2435,137.0164,137.2341,31300.0
2017-09-26 14:50:00,144.97,144.99,144.84,144.91,22780.0,137.2151,137.2341,137.0921,137.1584,22780.0
2017-09-26 15:00:00,144.91,145.0,144.9,144.97,28771.0,137.1584,137.2435,137.1489,137.2151,28771.0
2017-09-26 15:10:00,144.98,144.99,144.8,144.97,20227.0,137.2246,137.2341,137.0542,137.2151,20227.0
2017-09-26 15:20:00,144.95,144.97,144.85,144.85,17707.0,137.1962,137.2151,137.1016,137.1016,17707.0
2017-09-26 15:30:00,144.85,144.95,144.73,144.89,36493.0,137.1016,137.1962,136.988,137.1394,36493.0
2017-09-26 15:40:00,144.88,144.89,144.71,144.81,85713.0,137.13,137.1394,136.969,137.0637,85713.0
2017-09-26 15:50:00,144.81,144.87,144.66,144.78,112484.0,137.0637,137.1205,136.9217,137.0353,112484.0
2017-09-27 09:30:00,144.2,145.02,144.18,144.73,51046.0,136.4863,137.2625,136.4674,136.988,51046.0
2017-09-27 09:40:00,144.77,144.86,144.48,144.49,19144.0,137.0258,137.111,136.7514,136.7608,19144.0
2017-09-27 09:50:00,144.5,144.57,144.21,144.3,16886.0,136.7703,136.8365,136.4958,136.581,16886.0
2017-09-27 10:00:00,144.3,144.53,144.06,144.11,85331.0,136.581,136.7987,136.3538,136.4011,85331.0
2017-09-27 10:10:00,144.11,144.25,144.08,144.19,34453.0,136.4011,136.5337,136.3727,136.4769,34453.0
2017-09-27 10:20:00,144.14,144.23,144.03,144.2,23343.0,136.4295,136.5147,136.3254,136.4863,23343.0
2017-09-27 10:30:00,144.23,144.23,143.76,143.85,36442.0,136.5147,136.5147,136.0699,136.1551,36442.0
2017-09-27 10:40:00,143.85,144.25,143.83,144.0,20399.0,136.1551,136.5337,136.1361,136.297,20399.0
2017-09-27 10:50:00,144.02,144.27,143.88,143.97,26153.0,136.316,136.5526,136.1834,136.2686,26153.0
2017-09-27 11:00:00,143.97,144.05,143.68,143.97,49119.0,136.2686,136.3444,135.9941,136.2686,49119.0
2017-09-27 11:10:00,143.98,144.3,143.96,144.28,17556.0,136.2781,136.581,136.2592,136.5621,17556.0
2017-09-27 11:20:00,144.3,144.3,144.09,144.22,44599.0,136.581,136.581,136.3822,136.5053,44599.0
2017-09-27 11:30:00,144.28,144.29,144.09,144.22,13229.0,136.5621,136.5715,136.3822,136.5053,13229.0
2017-09-27 11:40:00,144.22,144.22,144.04,144.04,7424.0,136.5053,136.5053,136.3349,136.3349,7424.0
2017-09-27 11:50:00,144.04,144.19,144.04,144.16,7597.0,136.3349,136.4769,136.3349,136.4485,7597.0
2017-09-27 12:00:00,144.12,144.25,144.09,144.25,11091.0,136.4106,136.5337,136.3822,136.5337,11091.0
2017-09-27 12:10:00,144.2,144.3,144.15,144.3,18805.0,136.4863,136.581,136.439,136.581,18805.0
2017-09-27 12:20:00,144.3,144.44,144.24,144.43,26347.0,136.581,136.7135,136.5242,136.704,26347.0
2017-09-27 12:30:00,144.46,144.52,144.22,144.22,9739.0,136.7324,136.7892,136.5053,136.5053,9739.0
2017-09-27 12:40:00,144.29,144.42,144.26,144.33,9087.0,136.5715,136.6946,136.5431,136.6094,9087.0
2017-09-27 12:50:00,144.33,144.47,144.3,144.46,7920.0,136.6094,136.7419,136.581,136.7324,7920.0
2017-09-27 13:00:00,144.43,144.53,144.39,144.46,13102.0,136.704,136.7987,136.6662,136.7324,13102.0
2017-09-27 13:10:00,144.48,144.53,144.41,144.51,16487.0,136.7514,136.7987,136.6851,136.7797,16487.0
2017-09-27 13:20:00,144.53,144.67,144.48,144.61,23542.0,136.7987,136.9312,136.7514,136.8744,23542.0
2017-09-27 13:30:00,144.61,144.63,144.51,144.6,11490.0,136.8744,136.8933,136.7797,136.8649,11490.0
2017-09-27 13:40:00,144.59,144.7,144.58,144.7,10690.0,136.8555,136.9596,136.846,136.9596,10690.0
2017-09-27 13:50:00,144.72,144.86,144.69,144.83,8376.0,136.9785,137.111,136.9501,137.0826,8376.0
2017-09-27 14:00:00,144.84,145.01,144.82,144.96,17104.0,137.0921,137.253,137.0732,137.2057,17104.0
2017-09-27 14:10:00,144.99,145.46,144.99,145.32,17171.0,137.2341,137.6789,137.2341,137.5464,17171.0
2017-09-27 14:20:00,145.32,145.44,145.18,145.44,11898.0,137.5464,137.66,137.4139,137.66,11898.0
2017-09-27 14:30:00,145.47,145.48,145.36,145.41,23032.0,137.6884,137.6979,137.5843,137.6316,23032.0
2017-09-27 14:40:00,145.4,145.49,145.33,145.43,18567.0,137.6221,137.7073,137.5559,137.6505,18567.0
2017-09-27 14:50:00,145.44,145.44,145.38,145.38,18697.0,137.66,137.66,137.6032,137.6032,18697.0
2017-09-27 15:00:00,145.4,145.53,145.4,145.5,16067.0,137.6221,137.7452,137.6221,137.7168,16067.0
2017-09-27 15:10:00,145.51,145.64,145.48,145.62,23523.0,137.7263,137.8493,137.6979,137.8304,23523.0
2017-09-27 15:20:00,145.61,145.62,145.54,145.57,27820.0,137.8209,137.8304,137.7546,137.783,27820.0
2017-09-27 15:30:00,145.56,145.68,145.5,145.5,32526.0,137.7736,137.8872,137.7168,137.7168,32526.0
2017-09-27 15:40:00,145.5,145.51,145.02,145.02,57480.0,137.7168,137.7263,137.2625,137.2625,57480.0
2017-09-27 15:50:00,145.07,145.14,144.16,144.36,314236.0,137.3098,137.376,136.4485,136.6378,314236.0
2017-09-28 09:30:00,143.46,144.01,142.92,143.2,51171.0,135.7859,136.3065,135.2748,135.5398,51171.0
2017-09-28 09:40:00,143.24,143.43,142.96,143.41,29009.0,135.5777,135.7575,135.3127,135.7386,29009.0
2017-09-28 09:50:00,143.38,143.72,143.35,143.72,39495.0,135.7102,136.032,135.6818,136.032,39495.0
2017-09-28 10:00:00,143.69,144.02,143.19,143.34,41751.0,136.0036,136.316,135.5304,135.6723,41751.0
2017-09-28 10:10:00,143.31,143.46,143.15,143.18,19461.0,135.6439,135.7859,135.4925,135.5209,19461.0
2017-09-28 10:20:00,143.19,143.51,143.15,143.51,29328.0,135.5304,135.8332,135.4925,135.8332,29328.0
2017-09-28 10:30:00,143.46,143.76,143.46,143.68,21095.0,135.7859,136.0699,135.7859,135.9941,21095.0
2017-09-28 10:40:00,143.74,143.79,143.4,143.44,17808.0,136.0509,136.0983,135.7291,135.767,17808.0
2017-09-28 10:50:00,143.41,143.56,143.21,143.21,21642.0,135.7386,135.8806,135.5493,135.5493,21642.0
2017-09-28 11:00:00,143.22,143.28,143.06,143.17,23254.0,135.5588,135.6155,135.4073,135.5114,23254.0
2017-09-28 11:10:00,143.18,143.38,143.12,143.29,18691.0,135.5209,135.7102,135.4641,135.625,18691.0
2017-09-28 11:20:00,143.3,143.3,143.12,143.21,14650.0,135.6345,135.6345,135.4641,135.5493,14650.0
2017-09-28 11:30:00,143.25,143.28,142.76,142.83,42173.0,135.5871,135.6155,135.1234,135.1896,42173.0
2017-09-28 11:40:00,142.82,142.88,142.66,142.72,27065.0,135.1802,135.2369,135.0287,135.0855,27065.0
2017-09-28 11:50:00,142.72,142.86,142.63,142.81,27659.0,135.0855,135.218,135.0003,135.1707,27659.0
2017-09-28 12:00:00,142.8,142.92,142.21,142.73,74358.0,135.1612,135.2748,134.6028,135.095,74358.0
2017-09-28 12:10:00,142.73,142.9,141.6,142.81,49449.0,135.095,135.2559,134.0254,135.1707,49449.0
2017-09-28 12:20:00,142.82,142.87,142.69,142.69,15524.0,135.1802,135.2275,135.0571,135.0571,15524.0
2017-09-28 12:30:00,142.69,142.7,142.52,142.62,15704.0,135.0571,135.0666,134.8962,134.9908,15704.0
2017-09-28 12:40:00,142.58,142.62,142.41,142.43,23507.0,134.953,134.9908,134.7921,134.811,23507.0
2017-09-28 12:50:00,142.42,142.54,142.35,142.5,27210.0,134.8015,134.9151,134.7353,134.8773,27210.0
2017-09-28 13:00:00,142.53,142.58,142.32,142.58,27710.0,134.9057,134.953,134.7069,134.953,27710.0
2017-09-28 13:10:00,142.55,142.56,142.29,142.35,25396.0,134.9246,134.9341,134.6785,134.7353,25396.0
2017-09-28 13:20:00,142.34,142.37,142.24,142.35,28832.0,134.7258,134.7542,134.6312,134.7353,28832.0
2017-09-28 13:30:00,142.36,142.38,142.25,142.29,31138.0,134.7448,134.7637,134.6406,134.6785,31138.0
2017-09-28 13:40:00,142.29,142.3,142.1,142.1,28647.0,134.6785,134.688,134.4987,134.4987,28647.0
2017-09-28 13:50:00,142.09,142.43,142.09,142.38,31582.0,134.4892,134.811,134.4892,134.7637,31582.0
2017-09-28 14:00:00,142.36,142.54,142.33,142.53,32828.0,134.7448,134.9151,134.7164,134.9057,32828.0
2017-09-28 14:10:00,142.49,142.61,142.33,142.42,60209.0,134.8678,134.9814,134.7164,134.8015,60209.0
2017-09-28 14:20:00,142.43,142.53,142.4,142.52,25386.0,134.811,134.9057,134.7826,134.8962,25386.0
2017-09-28 14:30:00,142.51,142.51,142.11,142.11,28225.0,134.8867,134.8867,134.5081,134.5081,28225.0
2017-09-28 14:40:00,142.1,142.34,142.07,142.31,37926.0,134.4987,134.7258,134.4703,134.6974,37926.0
2017-09-28 14:50:00,142.32,142.33,142.07,142.07,23267.0,134.7069,134.7164,134.4703,134.4703,23267.0
2017-09-28 15:00:00,142.07,142.38,142.06,142.38,39959.0,134.4703,134.7637,134.4608,134.7637,39959.0
2017-09-28 15:10:00,142.4,142.52,142.4,142.5,34634.0,134.7826,134.8962,134.7826,134.8773,34634.0
2017-09-28 15:20:00,142.5,142.52,142.14,142.18,34994.0,134.8773,134.8962,134.5365,134.5744,34994.0
2017-09-28 15:30:00,142.19,142.3,142.06,142.22,57845.0,134.5839,134.688,134.4608,134.6122,57845.0
2017-09-28 15:40:00,142.22,142.34,142.2,142.33,66317.0,134.6122,134.7258,134.5933,134.7164,66317.0
2017-09-28 15:50:00,142.31,142.48,142.26,142.31,153340.0,134.6974,134.8583,134.6501,134.6974,153340.0
2017-09-29 09:30:00,142.18,142.92,142.01,142.61,51173.0,134.5744,135.2748,134.4135,134.9814,51173.0
2017-09-29 09:40:00,142.52,142.67,142.32,142.5,37680.0,134.8962,135.0382,134.7069,134.8773,37680.0
2017-09-29 09:50:00,142.42,142.68,142.08,142.53,39384.0,134.8015,135.0476,134.4797,134.9057,39384.0
2017-09-29 10:00:00,142.42,142.54,142.34,142.37,28695.0,134.8015,134.9151,134.7258,134.7542,28695.0
2017-09-29 10:10:00,142.36,142.36,141.63,141.67,60944.0,134.7448,134.7448,134.0538,134.0917,60944.0
2017-09-29 10:20:00,141.67,141.76,141.31,141.31,57937.0,134.0917,134.1769,133.7509,133.7509,57937.0
2017-09-29 10:30:00,141.33,141.4,141.13,141.32,64300.0,133.7699,133.8361,133.5806,133.7604,64300.0
2017-09-29 10:40:00,141.3,141.43,141.14,141.16,100857.0,133.7415,133.8645,133.59,133.6089,100857.0
2017-09-29 10:50:00,141.15,141.2,140.51,140.56,101374.0,133.5995,133.6468,132.9937,133.041,101374.0
2017-09-29 11:00:00,140.58,140.74,140.49,140.5,90852.0,133.06,133.2114,132.9748,132.9843,90852.0
2017-09-29 11:10:00,140.49,141.1,140.37,141.05,65854.0,132.9748,133.5522,132.8612,133.5048,65854.0
2017-09-29 11:20:00,141.05,141.65,141.0,141.37,62321.0,133.5048,134.0727,133.4575,133.8077,62321.0
2017-09-29 11:30:00,141.28,141.37,140.91,141.14,34654.0,133.7225,133.8077,133.3723,133.59,34654.0
2017-09-29 11:40:00,141.21,141.61,141.19,141.6,37745.0,133.6563,134.0349,133.6373,134.0254,37745.0
2017-09-29 11:50:00,141.63,141.68,141.39,141.48,26516.0,134.0538,134.1011,133.8266,133.9118,26516.0
2017-09-29 12:00:00,141.51,141.57,141.23,141.47,27758.0,133.9402,133.997,133.6752,133.9024,27758.0
2017-09-29 12:10:00,141.5,141.56,141.31,141.31,12895.0,133.9308,133.9876,133.7509,133.7509,12895.0
2017-09-29 12:20:00,141.33,141.44,141.18,141.28,26265.0,133.7699,133.874,133.6279,133.7225,26265.0
2017-09-29 12:30:00,141.32,141.49,141.17,141.41,26432.0,133.7604,133.9213,133.6184,133.8456,26432.0
2017-09-29 12:40:00,141.41,141.54,141.35,141.43,19556.0,133.8456,133.9686,133.7888,133.8645,19556.0
2017-09-29 12:50:00,141.45,141.47,141.38,141.39,14981.0,133.8834,133.9024,133.8172,133.8266,14981.0
2017-09-29 13:00:00,141.42,141.45,141.32,141.39,18105.0,133.855,133.8834,133.7604,133.8266,18105.0
2017-09-29 13:10:00,141.42,141.51,141.38,141.44,21945.0,133.855,133.9402,133.8172,133.874,21945.0
2017-09-29 13:20:00,141.43,141.51,141.33,141.37,24259.0,133.8645,133.9402,133.7699,133.8077,24259.0
2017-09-29 13:30:00,141.4,141.48,141.34,141.37,18660.0,133.8361,133.9118,133.7793,133.8077,18660.0
2017-09-29 13:40:00,141.39,141.52,141.35,141.41,28104.0,133.8266,133.9497,133.7888,133.8456,28104.0
2017-09-29 13:50:00,141.44,141.46,141.1,141.37,22123.0,133.874,133.8929,133.5522,133.8077,22123.0
2017-09-29 14:00:00,141.39,141.39,141.08,141.3,25015.0,133.8266,133.8266,133.5332,133.7415,25015.0
2017-09-29 14:10:00,141.3,141.52,141.3,141.44,23634.0,133.7415,133.9497,133.7415,133.874,23634.0
2017-09-29 14:20:00,141.44,141.53,141.39,141.45,20451.0,133.874,133.9592,133.8266,133.8834,20451.0
2017-09-29 14:30:00,141.47,141.53,141.37,141.47,25127.0,133.9024,133.9592,133.8077,133.9024,25127.0
2017-09-29 14:40:00,141.49,141.52,141.33,141.44,24357.0,133.9213,133.9497,133.7699,133.874,24357.0
2017-09-29 14:50:00,141.47,141.64,141.44,141.54,26042.0,133.9024,134.0633,133.874,133.9686,26042.0
2017-09-29 15:00:00,141.56,141.83,141.53,141.81,34325.0,133.9876,134.2431,133.9592,134.2242,34325.0
2017-09-29 15:10:00,141.81,141.93,141.68,141.73,57366.0,134.2242,134.3378,134.1011,134.1485,57366.0
2017-09-29 15:20:00,141.73,141.77,141.68,141.7,52378.0,134.1485,134.1863,134.1011,134.1201,52378.0
2017-09-29 15:30:00,141.72,141.74,141.62,141.7,61259.0,134.139,134.1579,134.0443,134.1201,61259.0
2017-09-29 15:40:00,141.71,141.95,141.67,141.84,70695.0,134.1295,134.3567,134.0917,134.2526,70695.0
2017-09-29 15:50:00,141.86,142.36,141.85,142.12,200262.0,134.2715,134.7448,134.262,134.5176,200262.0
2017-10-02 09:30:00,142.26,143.27,142.0,143.1,42131.0,134.6501,135.6061,134.404,135.4452,42131.0
2017-10-02 09:40:00,143.05,143.15,142.54,142.75,13959.0,135.3978,135.4925,134.9151,135.1139,13959.0
2017-10-02 09:50:00,142.78,143.03,142.59,142.85,44614.0,135.1423,135.3789,134.9625,135.2085,44614.0
2017-10-02 10:00:00,142.91,143.14,142.58,142.96,37907.0,135.2653,135.483,134.953,135.3127,37907.0
2017-10-02 10:10:00,143.05,143.29,142.95,143.02,20062.0,135.3978,135.625,135.3032,135.3695,20062.0
2017-10-02 10:20:00,143.05,143.28,143.05,143.08,18785.0,135.3978,135.6155,135.3978,135.4262,18785.0
2017-10-02 10:30:00,143.04,143.26,143.03,143.1,24108.0,135.3884,135.5966,135.3789,135.4452,24108.0
2017-10-02 10:40:00,143.08,143.24,142.9,143.12,16227.0,135.4262,135.5777,135.2559,135.4641,16227.0
2017-10-02 10:50:00,143.13,143.16,142.83,142.9,14756.0,135.4736,135.502,135.1896,135.2559,14756.0
2017-10-02 11:00:00,142.92,142.99,142.77,142.94,18213.0,135.2748,135.3411,135.1328,135.2937,18213.0
2017-10-02 11:10:00,142.94,142.94,142.55,142.68,29977.0,135.2937,135.2937,134.9246,135.0476,29977.0
2017-10-02 11:20:00,142.64,142.64,142.39,142.43,20406.0,135.0098,135.0098,134.7732,134.811,20406.0
2017-10-02 11:30:00,142.43,142.55,142.3,142.43,49632.0,134.811,134.9246,134.688,134.811,49632.0
2017-10-02 11:40:00,142.38,142.38,141.82,141.91,27226.0,134.7637,134.7637,134.2336,134.3188,27226.0
2017-10-02 11:50:00,141.95,142.01,141.52,141.75,16577.0,134.3567,134.4135,133.9497,134.1674,16577.0
2017-10-02 12:00:00,141.68,141.88,141.47,141.87,27450.0,134.1011,134.2904,133.9024,134.281,27450.0
2017-10-02 12:10:00,141.8,141.8,141.26,141.68,65303.0,134.2147,134.2147,133.7036,134.1011,65303.0
2017-10-02 12:20:00,141.69,141.77,141.62,141.67,19297.0,134.1106,134.1863,134.0443,134.0917,19297.0
2017-10-02 12:30:00,141.71,141.75,141.57,141.58,11724.0,134.1295,134.1674,133.997,134.0065,11724.0
2017-10-02 12:40:00,141.59,141.78,141.57,141.72,22966.0,134.0159,134.1958,133.997,134.139,22966.0
2017-10-02 12:50:00,141.69,141.8,141.57,141.74,14329.0,134.1106,134.2147,133.997,134.1579,14329.0
2017-10-02 13:00:00,141.79,141.8,141.71,141.73,13305.0,134.2052,134.2147,134.1295,134.1485,13305.0
2017-10-02 13:10:00,141.75,141.8,141.69,141.75,14918.0,134.1674,134.2147,134.1106,134.1674,14918.0
2017-10-02 13:20:00,141.76,141.8,141.72,141.76,15625.0,134.1769,134.2147,134.139,134.1769,15625.0
2017-10-02 13:30:00,141.78,141.78,141.57,141.72,22522.0,134.1958,134.1958,133.997,134.139,22522.0
2017-10-02 13:40:00,141.71,141.71,141.48,141.52,25157.0,134.1295,134.1295,133.9118,133.9497,25157.0
2017-10-02 13:50:00,141.52,141.55,141.37,141.37,22781.0,133.9497,133.9781,133.8077,133.8077,22781.0
2017-10-02 14:00:00,141.38,141.48,141.35,141.44,28708.0,133.8172,133.9118,133.7888,133.874,28708.0
2017-10-02 14:10:00,141.46,141.57,141.32,141.32,24280.0,133.8929,133.997,133.7604,133.7604,24280.0
2017-10-02 14:20:00,141.33,141.43,141.18,141.43,43678.0,133.7699,133.8645,133.6279,133.8645,43678.0
2017-10-02 14:30:00,141.43,141.66,141.43,141.56,23948.0,133.8645,134.0822,133.8645,133.9876,23948.0
2017-10-02 14:40:00,141.59,141.76,141.48,141.51,34458.0,134.0159,134.1769,133.9118,133.9402,34458.0
2017-10-02 14:50:00,141.53,141.65,141.44,141.44,36204.0,133.9592,134.0727,133.874,133.874,36204.0
2017-10-02 15:00:00,141.45,141.59,141.41,141.52,37757.0,133.8834,134.0159,133.8456,133.9497,37757.0
2017-10-02 15:10:00,141.52,141.55,141.41,141.45,40171.0,133.9497,133.9781,133.8456,133.8834,40171.0
2017-10-02 15:20:00,141.43,141.76,141.35,141.75,42282.0,133.8645,134.1769,133.7888,134.1674,42282.0
2017-10-02 15:30:00,141.75,141.79,141.54,141.6,48753.0,134.1674,134.2052,133.9686,134.0254,48753.0
2017-10-02 15:40:00,141.61,141.76,141.56,141.76,54985.0,134.0349,134.1769,133.9876,134.1769,54985.0
2017-10-02 15:50:00,141.76,141.78,141.68,141.73,153340.0,134.1769,134.1958,134.1011,134.1485,153340.0
2017-10-03 09:30:00,141.77,142.28,141.47,142.28,28778.0,134.1863,134.669,133.9024,134.669,28778.0
2017-10-03 09:40:00,142.19,142.3,141.92,142.21,50948.0,134.5839,134.688,134.3283,134.6028,50948.0
2017-10-03 09:50:00,142.21,142.21,141.31,141.76,45918.0,134.6028,134.6028,133.7509,134.1769,45918.0
2017-10-03 10:00:00,141.85,142.06,141.6,141.89,19683.0,134.262,134.4608,134.0254,134.2999,19683.0
2017-10-03 10:10:00,141.9,142.0,141.67,142.0,15557.0,134.3094,134.404,134.0917,134.404,15557.0
2017-10-03 10:20:00,142.0,142.22,141.59,141.6,47965.0,134.404,134.6122,134.0159,134.0254,47965.0
2017-10-03 10:30:00,141.55,141.92,141.42,141.92,57101.0,133.9781,134.3283,133.855,134.3283,57101.0
2017-10-03 10:40:00,141.86,141.87,141.61,141.73,16250.0,134.2715,134.281,134.0349,134.1485,16250.0
2017-10-03 10:50:00,141.79,141.94,141.72,141.87,22130.0,134.2052,134.3472,134.139,134.281,22130.0
2017-10-03 11:00:00,141.87,141.93,141.79,141.87,14760.0,134.281,134.3378,134.2052,134.281,14760.0
2017-10-03 11:10:00,141.92,142.06,141.75,142.03,14736.0,134.3283,134.4608,134.1674,134.4324,14736.0
2017-10-03 11:20:00,142.05,142.09,141.89,142.06,18716.0,134.4513,134.4892,134.2999,134.4608,18716.0
2017-10-03 11:30:00,142.07,142.1,141.74,141.81,19237.0,134.4703,134.4987,134.1579,134.2242,19237.0
2017-10-03 11:40:00,141.76,142.0,141.7,141.96,19100.0,134.1769,134.404,134.1201,134.3662,19100.0
2017-10-03 11:50:00,142.04,142.17,141.94,142.01,13476.0,134.4419,134.5649,134.3472,134.4135,13476.0
2017-10-03 12:00:00,141.95,142.05,141.86,141.98,11532.0,134.3567,134.4513,134.2715,134.3851,11532.0
2017-10-03 12:10:00,142.0,142.02,141.93,142.02,6500.0,134.404,134.4229,134.3378,134.4229,6500.0
2017-10-03 12:20:00,141.98,142.17,141.9,142.13,9277.0,134.3851,134.5649,134.3094,134.5271,9277.0
2017-10-03 12:30:00,142.14,142.14,141.99,142.05,11076.0,134.5365,134.5365,134.3945,134.4513,11076.0
2017-10-03 12:40:00,142.05,142.1,141.99,142.03,10653.0,134.4513,134.4987,134.3945,134.4324,10653.0
2017-10-03 12:50:00,141.99,142.06,141.95,142.04,9857.0,134.3945,134.4608,134.3567,134.4419,9857.0
2017-10-03 13:00:00,142.02,142.13,141.99,142.06,9093.0,134.4229,134.5271,134.3945,134.4608,9093.0
2017-10-03 13:10:00,142.05,142.13,142.05,142.07,6800.0,134.4513,134.5271,134.4513,134.4703,6800.0
2017-10-03 13:20:00,142.09,142.11,141.6,141.62,46471.0,134.4892,134.5081,134.0254,134.0443,46471.0
2017-10-03 13:30:00,141.68,141.9,141.48,141.8,49855.0,134.1011,134.3094,133.9118,134.2147,49855.0
2017-10-03 13:40:00,141.81,142.01,141.81,141.97,14013.0,134.2242,134.4135,134.2242,134.3756,14013.0
2017-10-03 13:50:00,141.98,142.05,141.92,142.0,8459.0,134.3851,134.4513,134.3283,134.404,8459.0
2017-10-03 14:00:00,142.01,142.08,141.98,142.02,8959.0,134.4135,134.4797,134.3851,134.4229,8959.0
2017-10-03 14:10:00,142.04,142.05,141.79,141.86,10780.0,134.4419,134.4513,134.2052,134.2715,10780.0
2017-10-03 14:20:00,141.87,141.93,141.66,141.88,22951.0,134.281,134.3378,134.0822,134.2904,22951.0
2017-10-03 14:30:00,141.88,141.89,141.67,141.73,16936.0,134.2904,134.2999,134.0917,134.1485,16936.0
2017-10-03 14:40:00,141.74,141.83,141.7,141.78,16616.0,134.1579,134.2431,134.1201,134.1958,16616.0
2017-10-03 14:50:00,141.8,141.92,141.71,141.78,39760.0,134.2147,134.3283,134.1295,134.1958,39760.0
2017-10-03 15:00:00,141.74,141.96,141.71,141.9,38452.0,134.1579,134.3662,134.1295,134.3094,38452.0
2017-10-03 15:10:00,141.9,141.96,141.88,141.89,20861.0,134.3094,134.3662,134.2904,134.2999,20861.0
2017-10-03 15:20:00,141.9,142.11,141.88,142.0,29280.0,134.3094,134.5081,134.2904,134.404,29280.0
2017-10-03 15:30:00,141.99,142.09,141.97,142.02,47748.0,134.3945,134.4892,134.3756,134.4229,47748.0
2017-10-03 15:40:00,142.02,142.03,141.78,141.78,40398.0,134.4229,134.4324,134.1958,134.1958,40398.0
2017-10-03 15:50:00,141.78,141.9,141.76,141.84,90727.0,134.1958,134.3094,134.1769,134.2526,90727.0
2017-10-04 09:30:00,141.75,142.18,141.42,141.43,25170.0,134.1674,134.5744,133.855,133.8645,25170.0
2017-10-04 09:40:00,141.43,141.71,140.52,140.88,24122.0,133.8645,134.1295,133.0032,133.3439,24122.0
2017-10-04 09:50:00,140.89,140.99,140.23,140.23,27868.0,133.3534,133.448,132.7287,132.7287,27868.0
2017-10-04 10:00:00,140.28,140.83,140.24,140.66,32682.0,132.776,133.2966,132.7382,133.1357,32682.0
2017-10-04 10:10:00,140.66,140.98,140.65,140.75,12047.0,133.1357,133.4386,133.1262,133.2209,12047.0
2017-10-04 10:20:00,140.75,140.75,140.33,140.4,29405.0,133.2209,133.2209,132.8233,132.8896,29405.0
2017-10-04 10:30:00,140.39,140.64,140.24,140.47,31248.0,132.8801,133.1168,132.7382,132.9559,31248.0
2017-10-04 10:40:00,140.46,140.49,140.21,140.44,27906.0,132.9464,132.9748,132.7098,132.9275,27906.0
2017-10-04 10:50:00,140.44,140.49,140.33,140.36,19901.0,132.9275,132.9748,132.8233,132.8517,19901.0
2017-10-04 11:00:00,140.37,140.7,140.32,140.69,40202.0,132.8612,133.1736,132.8139,133.1641,40202.0
2017-10-04 11:10:00,140.72,140.79,140.38,140.38,25171.0,133.1925,133.2587,132.8707,132.8707,25171.0
2017-10-04 11:20:00,140.43,140.55,140.34,140.53,24173.0,132.918,133.0316,132.8328,133.0126,24173.0
2017-10-04 11:30:00,140.56,140.79,140.54,140.71,43915.0,133.041,133.2587,133.0221,133.183,43915.0
2017-10-04 11:40:00,140.72,141.04,140.66,141.04,20118.0,133.1925,133.4954,133.1357,133.4954,20118.0
2017-10-04 11:50:00,141.04,141.62,141.03,141.58,24013.0,133.4954,134.0443,133.4859,134.0065,24013.0
2017-10-04 12:00:00,141.61,141.75,141.47,141.58,32713.0,134.0349,134.1674,133.9024,134.0065,32713.0
2017-10-04 12:10:00,141.53,141.93,140.91,141.42,152831.0,133.9592,134.3378,133.3723,133.855,152831.0
2017-10-04 12:20:00,141.41,141.49,141.07,141.48,41992.0,133.8456,133.9213,133.5238,133.9118,41992.0
2017-10-04 12:30:00,141.46,141.59,141.19,141.59,48676.0,133.8929,134.0159,133.6373,134.0159,48676.0
2017-10-04 12:40:00,141.59,141.69,141.56,141.66,16665.0,134.0159,134.1106,133.9876,134.0822,16665.0
2017-10-04 12:50:00,141.66,141.68,141.37,141.5,12741.0,134.0822,134.1011,133.8077,133.9308,12741.0
2017-10-04 13:00:00,141.46,141.88,141.46,141.62,18056.0,133.8929,134.2904,133.8929,134.0443,18056.0
2017-10-04 13:10:00,141.62,141.78,141.59,141.59,11272.0,134.0443,134.1958,134.0159,134.0159,11272.0
2017-10-04 13:20:00,141.61,141.78,141.61,141.77,10384.0,134.0349,134.1958,134.0349,134.1863,10384.0
2017-10-04 13:30:00,141.76,141.77,141.48,141.54,14319.0,134.1769,134.1863,133.9118,133.9686,14319.0
2017-10-04 13:40:00,141.58,141.76,141.55,141.69,6300.0,134.0065,134.1769,133.9781,134.1106,6300.0
2017-10-04 13:50:00,141.71,141.88,141.7,141.7,17399.0,134.1295,134.2904,134.1201,134.1201,17399.0
2017-10-04 14:00:00,141.71,142.01,141.33,141.74,80133.0,134.1295,134.4135,133.7699,134.1579,80133.0
2017-10-04 14:10:00,141.67,142.15,141.64,142.06,22057.0,134.0917,134.546,134.0633,134.4608,22057.0
2017-10-04 14:20:00,142.11,142.18,141.99,142.18,13801.0,134.5081,134.5744,134.3945,134.5744,13801.0
2017-10-04 14:30:00,142.19,142.33,142.17,142.33,20244.0,134.5839,134.7164,134.5649,134.7164,20244.0
2017-10-04 14:40:00,142.33,142.44,142.26,142.41,18197.0,134.7164,134.8205,134.6501,134.7921,18197.0
2017-10-04 14:50:00,142.44,142.67,142.42,142.67,19137.0,134.8205,135.0382,134.8015,135.0382,19137.0
2017-10-04 15:00:00,142.64,142.67,142.37,142.37,33636.0,135.0098,135.0382,134.7542,134.7542,33636.0
2017-10-04 15:10:00,142.37,142.68,142.37,142.65,26664.0,134.7542,135.0476,134.7542,135.0192,26664.0
2017-10-04 15:20:00,142.66,142.68,142.53,142.67,30985.0,135.0287,135.0476,134.9057,135.0382,30985.0
2017-10-04 15:30:00,142.67,142.86,142.65,142.82,45752.0,135.0382,135.218,135.0192,135.1802,45752.0
2017-10-04 15:40:00,142.81,142.82,142.6,142.64,53614.0,135.1707,135.1802,134.9719,135.0098,53614.0
2017-10-04 15:50:00,142.66,142.89,142.59,142.66,119969.0,135.0287,135.2464,134.9625,135.0287,119969.0
2017-10-05 09:30:00,142.99,143.13,142.64,142.75,20991.0,135.3411,135.4736,135.0098,135.1139,20991.0
2017-10-05 09:40:00,142.61,142.94,142.42,142.49,11204.0,134.9814,135.2937,134.8015,134.8678,11204.0
2017-10-05 09:50:00,142.5,142.61,142.14,142.14,13124.0,134.8773,134.9814,134.5365,134.5365,13124.0
2017-10-05 10:00:00,142.15,142.45,142.04,142.26,26110.0,134.546,134.8299,134.4419,134.6501,26110.0
2017-10-05 10:10:00,142.25,142.44,142.05,142.33,18774.0,134.6406,134.8205,134.4513,134.7164,18774.0
2017-10-05 10:20:00,142.39,142.69,142.33,142.55,17821.0,134.7732,135.0571,134.7164,134.9246,17821.0
2017-10-05 10:30:00,142.54,142.71,142.31,142.7,20494.0,134.9151,135.076,134.6974,135.0666,20494.0
2017-10-05 10:40:00,142.65,142.78,142.29,142.34,37348.0,135.0192,135.1423,134.6785,134.7258,37348.0
2017-10-05 10:50:00,142.31,142.48,142.28,142.28,39087.0,134.6974,134.8583,134.669,134.669,39087.0
2017-10-05 11:00:00,142.34,142.43,142.18,142.2,18738.0,134.7258,134.811,134.5744,134.5933,18738.0
2017-10-05 11:10:00,142.21,142.27,142.02,142.21,29914.0,134.6028,134.6596,134.4229,134.6028,29914.0
2017-10-05 11:20:00,142.2,142.39,142.2,142.25,17733.0,134.5933,134.7732,134.5933,134.6406,17733.0
2017-10-05 11:30:00,142.22,142.39,142.16,142.16,16467.0,134.6122,134.7732,134.5555,134.5555,16467.0
2017-10-05 11:40:00,142.16,142.41,142.16,142.27,13678.0,134.5555,134.7921,134.5555,134.6596,13678.0
2017-10-05 11:50:00,142.31,142.43,142.27,142.4,17088.0,134.6974,134.811,134.6596,134.7826,17088.0
2017-10-05 12:00:00,142.4,142.59,142.37,142.54,13358.0,134.7826,134.9625,134.7542,134.9151,13358.0
2017-10-05 12:10:00,142.54,142.83,142.52,142.73,9700.0,134.9151,135.1896,134.8962,135.095,9700.0
2017-10-05 12:20:00,142.71,142.99,142.7,142.87,10726.0,135.076,135.3411,135.0666,135.2275,10726.0
2017-10-05 12:30:00,142.87,142.91,142.74,142.77,11954.0,135.2275,135.2653,135.1044,135.1328,11954.0
2017-10-05 12:40:00,142.75,142.77,142.63,142.76,8258.0,135.1139,135.1328,135.0003,135.1234,8258.0
2017-10-05 12:50:00,142.75,142.76,142.63,142.66,7452.0,135.1139,135.1234,135.0003,135.0287,7452.0
2017-10-05 13:00:00,142.71,142.72,142.58,142.61,17800.0,135.076,135.0855,134.953,134.9814,17800.0
2017-10-05 13:10:00,142.6,142.64,142.39,142.45,8301.0,134.9719,135.0098,134.7732,134.8299,8301.0
2017-10-05 13:20:00,142.41,142.65,142.41,142.65,16825.0,134.7921,135.0192,134.7921,135.0192,16825.0
2017-10-05 13:30:00,142.67,142.69,142.61,142.65,7932.0,135.0382,135.0571,134.9814,135.0192,7932.0
2017-10-05 13:40:00,142.66,142.75,142.61,142.74,8740.0,135.0287,135.1139,134.9814,135.1044,8740.0
2017-10-05 13:50:00,142.75,142.77,142.66,142.67,10181.0,135.1139,135.1328,135.0287,135.0382,10181.0
2017-10-05 14:00:00,142.65,142.68,142.52,142.54,12328.0,135.0192,135.0476,134.8962,134.9151,12328.0
2017-10-05 14:10:00,142.54,142.63,142.52,142.56,11561.0,134.9151,135.0003,134.8962,134.9341,11561.0
2017-10-05 14:20:00,142.55,142.64,142.53,142.62,14429.0,134.9246,135.0098,134.9057,134.9908,14429.0
2017-10-05 14:30:00,142.62,142.87,142.61,142.74,17589.0,134.9908,135.2275,134.9814,135.1044,17589.0
2017-10-05 14:40:00,142.76,142.93,142.74,142.89,15956.0,135.1234,135.2843,135.1044,135.2464,15956.0
2017-10-05 14:50:00,142.88,143.11,142.87,143.07,12834.0,135.2369,135.4546,135.2275,135.4168,12834.0
2017-10-05 15:00:00,143.08,143.13,142.89,142.96,24788.0,135.4262,135.4736,135.2464,135.3127,24788.0
2017-10-05 15:10:00,143.0,143.05,142.96,143.0,15566.0,135.3505,135.3978,135.3127,135.3505,15566.0
2017-10-05 15:20:00,143.02,143.06,142.98,142.98,22621.0,135.3695,135.4073,135.3316,135.3316,22621.0
2017-10-05 15:30:00,142.98,143.0,142.83,142.93,35658.0,135.3316,135.3505,135.1896,135.2843,35658.0
2017-10-05 15:40:00,142.89,143.0,142.86,142.86,43001.0,135.2464,135.3505,135.218,135.218,43001.0
2017-10-05 15:50:00,142.86,142.87,142.67,142.87,83498.0,135.218,135.2275,135.0382,135.2275,83498.0
2017-10-06 09:30:00,142.35,142.63,142.21,142.43,27305.0,135.0997,135.3655,134.9669,135.1757,27305.0
2017-10-06 09:40:00,142.45,142.69,142.13,142.19,19157.0,135.1947,135.4224,134.8909,134.9479,19157.0
2017-10-06 09:50:00,142.15,142.68,142.04,142.5,20265.0,134.9099,135.4129,134.8055,135.2421,20265.0
2017-10-06 10:00:00,142.55,142.9,142.55,142.89,23352.0,135.2896,135.6217,135.2896,135.6122,23352.0
2017-10-06 10:10:00,142.83,143.2,142.83,143.07,18120.0,135.5553,135.9065,135.5553,135.7831,18120.0
2017-10-06 10:20:00,143.09,143.32,143.04,143.31,8841.0,135.8021,136.0203,135.7546,136.0108,8841.0
2017-10-06 10:30:00,143.26,143.26,142.81,142.83,9000.0,135.9634,135.9634,135.5363,135.5553,9000.0
2017-10-06 10:40:00,142.82,142.99,142.66,142.97,15516.0,135.5458,135.7071,135.394,135.6882,15516.0
2017-10-06 10:50:00,143.0,143.12,142.77,142.99,15342.0,135.7166,135.8305,135.4984,135.7071,15342.0
2017-10-06 11:00:00,143.02,143.08,142.95,143.02,11393.0,135.7356,135.7926,135.6692,135.7356,11393.0
2017-10-06 11:10:00,143.05,143.1,142.89,142.89,10500.0,135.7641,135.8115,135.6122,135.6122,10500.0
2017-10-06 11:20:00,142.89,143.1,142.81,143.09,12664.0,135.6122,135.8115,135.5363,135.8021,12664.0
2017-10-06 11:30:00,143.06,143.06,142.92,143.04,15667.0,135.7736,135.7736,135.6407,135.7546,15667.0
2017-10-06 11:40:00,142.98,143.11,142.93,143.08,8800.0,135.6977,135.821,135.6502,135.7926,8800.0
2017-10-06 11:50:00,143.09,143.46,143.04,143.26,19830.0,135.8021,136.1532,135.7546,135.9634,19830.0
2017-10-06 12:00:00,143.17,143.17,142.97,143.06,8125.0,135.878,135.878,135.6882,135.7736,8125.0
2017-10-06 12:10:00,143.07,143.07,142.96,143.05,5388.0,135.7831,135.7831,135.6787,135.7641,5388.0
2017-10-06 12:20:00,143.06,143.16,143.05,143.16,3600.0,135.7736,135.8685,135.7641,135.8685,3600.0
2017-10-06 12:30:00,143.21,143.33,143.21,143.33,3321.0,135.9159,136.0298,135.9159,136.0298,3321.0
2017-10-06 12:40:00,143.27,143.29,143.09,143.09,5858.0,135.9729,135.9919,135.8021,135.8021,5858.0
2017-10-06 12:50:00,143.11,143.14,143.04,143.09,4900.0,135.821,135.8495,135.7546,135.8021,4900.0
2017-10-06 13:00:00,143.12,143.13,142.97,143.13,7615.0,135.8305,135.84,135.6882,135.84,7615.0
2017-10-06 13:10:00,143.13,143.22,143.12,143.19,3000.0,135.84,135.9254,135.8305,135.897,3000.0
2017-10-06 13:20:00,143.16,143.28,143.15,143.25,7349.0,135.8685,135.9824,135.859,135.9539,7349.0
2017-10-06 13:30:00,143.23,143.46,143.23,143.45,6600.0,135.9349,136.1532,135.9349,136.1437,6600.0
2017-10-06 13:40:00,143.46,143.49,143.42,143.47,11816.0,136.1532,136.1817,136.1152,136.1627,11816.0
2017-10-06 13:50:00,143.48,143.57,143.47,143.57,5500.0,136.1722,136.2576,136.1627,136.2576,5500.0
2017-10-06 14:00:00,143.54,143.58,143.42,143.46,13879.0,136.2291,136.2671,136.1152,136.1532,13879.0
2017-10-06 14:10:00,143.48,143.57,143.44,143.56,8895.0,136.1722,136.2576,136.1342,136.2481,8895.0
2017-10-06 14:20:00,143.54,143.67,143.53,143.67,13386.0,136.2291,136.3525,136.2196,136.3525,13386.0
2017-10-06 14:30:00,143.68,143.8,143.64,143.78,12151.0,136.362,136.4759,136.324,136.4569,12151.0
2017-10-06 14:40:00,143.76,143.96,143.76,143.96,19659.0,136.4379,136.6277,136.4379,136.6277,19659.0
2017-10-06 14:50:00,143.94,144.03,143.89,144.01,17887.0,136.6088,136.6942,136.5613,136.6752,17887.0
2017-10-06 15:00:00,144.04,144.04,143.94,143.94,18018.0,136.7037,136.7037,136.6088,136.6088,18018.0
2017-10-06 15:10:00,143.96,144.0,143.94,143.98,18038.0,136.6277,136.6657,136.6088,136.6467,18038.0
2017-10-06 15:20:00,143.98,144.03,143.98,144.02,20117.0,136.6467,136.6942,136.6467,136.6847,20117.0
2017-10-06 15:30:00,144.01,144.08,143.97,144.08,26255.0,136.6752,136.7416,136.6372,136.7416,26255.0
2017-10-06 15:40:00,144.08,144.08,143.94,144.01,32467.0,136.7416,136.7416,136.6088,136.6752,32467.0
2017-10-06 15:50:00,144.03,144.24,144.01,144.18,114399.0,136.6942,136.8935,136.6752,136.8365,114399.0
2017-10-09 09:30:00,144.34,144.34,143.81,144.1,21581.0,136.9884,136.9884,136.4854,136.7606,21581.0
2017-10-09 09:40:00,143.97,144.03,143.41,143.93,16046.0,136.6372,136.6942,136.1058,136.5993,16046.0
2017-10-09 09:50:00,143.95,143.98,143.74,143.87,5195.0,136.6183,136.6467,136.4189,136.5423,5195.0
2017-10-09 10:00:00,143.74,143.85,143.56,143.76,6603.0,136.4189,136.5233,136.2481,136.4379,6603.0
2017-10-09 10:10:00,143.83,143.83,143.53,143.73,4957.0,136.5044,136.5044,136.2196,136.4095,4957.0
2017-10-09 10:20:00,143.67,143.7,143.44,143.59,8094.0,136.3525,136.381,136.1342,136.2766,8094.0
2017-10-09 10:30:00,143.6,143.61,143.49,143.56,7347.0,136.2861,136.2956,136.1817,136.2481,7347.0
2017-10-09 10:40:00,143.53,143.66,143.53,143.56,16784.0,136.2196,136.343,136.2196,136.2481,16784.0
2017-10-09 10:50:00,143.55,143.8,143.51,143.76,11100.0,136.2386,136.4759,136.2007,136.4379,11100.0
2017-10-09 11:00:00,143.8,143.93,143.78,143.9,7810.0,136.4759,136.5993,136.4569,136.5708,7810.0
2017-10-09 11:10:00,143.9,143.99,143.86,143.88,18826.0,136.5708,136.6562,136.5328,136.5518,18826.0
2017-10-09 11:20:00,143.84,143.9,143.78,143.83,8756.0,136.5139,136.5708,136.4569,136.5044,8756.0
2017-10-09 11:30:00,143.83,143.96,143.81,143.83,7229.0,136.5044,136.6277,136.4854,136.5044,7229.0
2017-10-09 11:40:00,143.84,143.91,143.83,143.88,5645.0,136.5139,136.5803,136.5044,136.5518,5645.0
2017-10-09 11:50:00,143.87,144.04,143.87,144.01,7100.0,136.5423,136.7037,136.5423,136.6752,7100.0
2017-10-09 12:00:00,144.01,144.09,143.96,144.09,9082.0,136.6752,136.7511,136.6277,136.7511,9082.0
2017-10-09 12:10:00,144.09,144.31,144.08,144.15,6531.0,136.7511,136.9599,136.7416,136.8081,6531.0
2017-10-09 12:20:00,144.15,144.15,144.03,144.08,3534.0,136.8081,136.8081,136.6942,136.7416,3534.0
2017-10-09 12:30:00,144.07,144.21,144.03,144.13,5100.0,136.7321,136.865,136.6942,136.7891,5100.0
2017-10-09 12:40:00,144.13,144.14,144.0,144.0,3826.0,136.7891,136.7986,136.6657,136.6657,3826.0
2017-10-09 12:50:00,144.02,144.07,143.99,144.07,4348.0,136.6847,136.7321,136.6562,136.7321,4348.0
2017-10-09 13:00:00,144.01,144.01,143.96,143.96,5531.0,136.6752,136.6752,136.6277,136.6277,5531.0
2017-10-09 13:10:00,143.95,143.99,143.92,143.96,4824.0,136.6183,136.6562,136.5898,136.6277,4824.0
2017-10-09 13:20:00,143.95,143.95,143.87,143.87,2926.0,136.6183,136.6183,136.5423,136.5423,2926.0
2017-10-09 13:30:00,143.86,143.91,143.83,143.84,6589.0,136.5328,136.5803,136.5044,136.5139,6589.0
2017-10-09 13:40:00,143.83,143.94,143.83,143.89,6591.0,136.5044,136.6088,136.5044,136.5613,6591.0
2017-10-09 13:50:00,143.88,143.9,143.77,143.79,11500.0,136.5518,136.5708,136.4474,136.4664,11500.0
2017-10-09 14:00:00,143.81,143.85,143.76,143.78,6937.0,136.4854,136.5233,136.4379,136.4569,6937.0
2017-10-09 14:10:00,143.78,144.01,143.76,144.01,18521.0,136.4569,136.6752,136.4379,136.6752,18521.0
2017-10-09 14:20:00,144.04,144.11,144.0,144.06,9146.0,136.7037,136.7701,136.6657,136.7226,9146.0
2017-10-09 14:30:00,144.07,144.07,143.92,144.02,12351.0,136.7321,136.7321,136.5898,136.6847,12351.0
2017-10-09 14:40:00,144.03,144.09,143.99,144.04,7753.0,136.6942,136.7511,136.6562,136.7037,7753.0
2017-10-09 14:50:00,144.06,144.06,143.95,143.99,29387.0,136.7226,136.7226,136.6183,136.6562,29387.0
2017-10-09 15:00:00,143.95,143.96,143.87,143.88,20202.0,136.6183,136.6277,136.5423,136.5518,20202.0
2017-10-09 15:10:00,143.9,143.91,143.7,143.72,9590.0,136.5708,136.5803,136.381,136.4,9590.0
2017-10-09 15:20:00,143.71,143.77,143.69,143.75,12723.0,136.3905,136.4474,136.3715,136.4284,12723.0
2017-10-09 15:30:00,143.77,143.77,143.53,143.66,25810.0,136.4474,136.4474,136.2196,136.343,25810.0
2017-10-09 15:40:00,143.68,143.84,143.66,143.76,35855.0,136.362,136.5139,136.343,136.4379,35855.0
2017-10-09 15:50:00,143.76,144.01,143.71,143.96,46018.0,136.4379,136.6752,136.3905,136.6277,46018.0
2017-10-10 09:30:00,143.95,144.72,143.95,144.16,24560.0,136.6183,137.349,136.6183,136.8176,24560.0
2017-10-10 09:40:00,144.26,144.27,143.88,144.13,8724.0,136.9125,136.922,136.5518,136.7891,8724.0
2017-10-10 09:50:00,144.24,144.24,143.93,144.17,18750.0,136.8935,136.8935,136.5993,136.827,18750.0
2017-10-10 10:00:00,144.2,144.44,144.2,144.27,11027.0,136.8555,137.0833,136.8555,136.922,11027.0
2017-10-10 10:10:00,144.25,144.26,143.74,143.93,16210.0,136.903,136.9125,136.4189,136.5993,16210.0
2017-10-10 10:20:00,143.8,144.09,143.79,143.81,8211.0,136.4759,136.7511,136.4664,136.4854,8211.0
2017-10-10 10:30:00,143.87,144.02,143.84,143.94,8477.0,136.5423,136.6847,136.5139,136.6088,8477.0
2017-10-10 10:40:00,143.88,143.97,143.79,143.8,5460.0,136.5518,136.6372,136.4664,136.4759,5460.0
2017-10-10 10:50:00,143.83,143.87,143.68,143.71,12685.0,136.5044,136.5423,136.362,136.3905,12685.0
2017-10-10 11:00:00,143.68,143.76,143.63,143.67,12999.0,136.362,136.4379,136.3146,136.3525,12999.0
2017-10-10 11:10:00,143.72,143.92,143.71,143.84,22640.0,136.4,136.5898,136.3905,136.5139,22640.0
2017-10-10 11:20:00,143.83,143.84,143.51,143.57,13437.0,136.5044,136.5139,136.2007,136.2576,13437.0
2017-10-10 11:30:00,143.52,143.85,143.52,143.79,18196.0,136.2102,136.5233,136.2102,136.4664,18196.0
2017-10-10 11:40:00,143.74,143.78,143.6,143.66,6837.0,136.4189,136.4569,136.2861,136.343,6837.0
2017-10-10 11:50:00,143.59,143.76,143.53,143.56,9157.0,136.2766,136.4379,136.2196,136.2481,9157.0
2017-10-10 12:00:00,143.52,143.71,143.51,143.56,10081.0,136.2102,136.3905,136.2007,136.2481,10081.0
2017-10-10 12:10:00,143.54,143.65,143.49,143.61,4800.0,136.2291,136.3335,136.1817,136.2956,4800.0
2017-10-10 12:20:00,143.59,143.69,143.46,143.68,8376.0,136.2766,136.3715,136.1532,136.362,8376.0
2017-10-10 12:30:00,143.64,143.67,143.6,143.62,7198.0,136.324,136.3525,136.2861,136.3051,7198.0
2017-10-10 12:40:00,143.66,143.79,143.58,143.63,12600.0,136.343,136.4664,136.2671,136.3146,12600.0
2017-10-10 12:50:00,143.65,143.65,143.47,143.57,8040.0,136.3335,136.3335,136.1627,136.2576,8040.0
2017-10-10 13:00:00,143.58,143.64,143.53,143.64,6000.0,136.2671,136.324,136.2196,136.324,6000.0
2017-10-10 13:10:00,143.67,143.77,143.65,143.72,5564.0,136.3525,136.4474,136.3335,136.4,5564.0
2017-10-10 13:20:00,143.69,143.94,143.69,143.92,7303.0,136.3715,136.6088,136.3715,136.5898,7303.0
2017-10-10 13:30:00,143.92,143.93,143.73,143.83,10484.0,136.5898,136.5993,136.4095,136.5044,10484.0
2017-10-10 13:40:00,143.84,143.93,143.84,143.91,5300.0,136.5139,136.5993,136.5139,136.5803,5300.0
2017-10-10 13:50:00,143.91,143.97,143.9,143.9,3877.0,136.5803,136.6372,136.5708,136.5708,3877.0
2017-10-10 14:00:00,143.94,144.06,143.93,143.95,21768.0,136.6088,136.7226,136.5993,136.6183,21768.0
2017-10-10 14:10:00,143.95,144.28,143.85,144.19,59348.0,136.6183,136.9314,136.5233,136.846,59348.0
2017-10-10 14:20:00,144.18,144.31,143.99,144.17,35757.0,136.8365,136.9599,136.6562,136.827,35757.0
2017-10-10 14:30:00,144.13,144.29,144.12,144.19,14063.0,136.7891,136.9409,136.7796,136.846,14063.0
2017-10-10 14:40:00,144.21,144.21,143.97,144.04,14748.0,136.865,136.865,136.6372,136.7037,14748.0
2017-10-10 14:50:00,144.08,144.2,144.06,144.18,9414.0,136.7416,136.8555,136.7226,136.8365,9414.0
2017-10-10 15:00:00,144.19,144.25,144.15,144.17,7993.0,136.846,136.903,136.8081,136.827,7993.0
2017-10-10 15:10:00,144.15,144.17,144.01,144.11,20076.0,136.8081,136.827,136.6752,136.7701,20076.0
2017-10-10 15:20:00,144.12,144.16,144.0,144.06,27765.0,136.7796,136.8176,136.6657,136.7226,27765.0
2017-10-10 15:30:00,144.04,144.16,144.04,144.09,20382.0,136.7037,136.8176,136.7037,136.7511,20382.0
2017-10-10 15:40:00,144.11,144.17,144.08,144.1,23673.0,136.7701,136.827,136.7416,136.7606,23673.0
2017-10-10 15:50:00,144.13,144.22,144.05,144.19,50169.0,136.7891,136.8745,136.7132,136.846,50169.0
2017-10-11 09:30:00,144.17,144.17,143.66,143.74,17987.0,136.827,136.827,136.343,136.4189,17987.0
2017-10-11 09:40:00,143.68,143.68,143.38,143.62,9277.0,136.362,136.362,136.0773,136.3051,9277.0
2017-10-11 09:50:00,143.73,143.97,143.42,143.91,11350.0,136.4095,136.6372,136.1152,136.5803,11350.0
2017-10-11 10:00:00,143.79,144.68,143.74,144.65,23224.0,136.4664,137.3111,136.4189,137.2826,23224.0
2017-10-11 10:10:00,144.65,144.68,143.92,144.1,10287.0,137.2826,137.3111,136.5898,136.7606,10287.0
2017-10-11 10:20:00,144.1,144.68,144.1,144.47,16012.0,136.7606,137.3111,136.7606,137.1118,16012.0
2017-10-11 10:30:00,144.49,144.5,144.26,144.41,16073.0,137.1307,137.1402,136.9125,137.0548,16073.0
2017-10-11 10:40:00,144.42,144.48,144.1,144.3,12248.0,137.0643,137.1213,136.7606,136.9504,12248.0
2017-10-11 10:50:00,144.27,144.41,144.04,144.04,9322.0,136.922,137.0548,136.7037,136.7037,9322.0
2017-10-11 11:00:00,144.03,144.03,143.73,143.83,36348.0,136.6942,136.6942,136.4095,136.5044,36348.0
2017-10-11 11:10:00,143.86,144.06,143.76,143.76,9300.0,136.5328,136.7226,136.4379,136.4379,9300.0
2017-10-11 11:20:00,143.74,143.87,143.35,143.4,37400.0,136.4189,136.5423,136.0488,136.0963,37400.0
2017-10-11 11:30:00,143.39,143.5,143.18,143.39,15680.0,136.0868,136.1912,135.8875,136.0868,15680.0
2017-10-11 11:40:00,143.43,143.6,143.39,143.39,9759.0,136.1247,136.2861,136.0868,136.0868,9759.0
2017-10-11 11:50:00,143.39,143.44,143.29,143.32,17449.0,136.0868,136.1342,135.9919,136.0203,17449.0
2017-10-11 12:00:00,143.32,143.53,143.28,143.53,17844.0,136.0203,136.2196,135.9824,136.2196,17844.0
2017-10-11 12:10:00,143.57,143.83,143.55,143.83,8902.0,136.2576,136.5044,136.2386,136.5044,8902.0
2017-10-11 12:20:00,143.83,143.84,143.68,143.77,5914.0,136.5044,136.5139,136.362,136.4474,5914.0
2017-10-11 12:30:00,143.7,143.7,143.54,143.57,4300.0,136.381,136.381,136.2291,136.2576,4300.0
2017-10-11 12:40:00,143.54,143.54,143.43,143.45,4316.0,136.2291,136.2291,136.1247,136.1437,4316.0
2017-10-11 12:50:00,143.42,143.54,143.36,143.46,6793.0,136.1152,136.2291,136.0583,136.1532,6793.0
2017-10-11 13:00:00,143.44,143.49,143.42,143.49,4249.0,136.1342,136.1817,136.1152,136.1817,4249.0
2017-10-11 13:10:00,143.48,143.49,143.39,143.47,3800.0,136.1722,136.1817,136.0868,136.1627,3800.0
2017-10-11 13:20:00,143.45,143.5,143.25,143.35,10462.0,136.1437,136.1912,135.9539,136.0488,10462.0
2017-10-11 13:30:00,143.34,143.55,143.34,143.5,8603.0,136.0393,136.2386,136.0393,136.1912,8603.0
2017-10-11 13:40:00,143.41,143.53,143.39,143.53,4216.0,136.1058,136.2196,136.0868,136.2196,4216.0
2017-10-11 13:50:00,143.53,143.58,143.48,143.49,53581.0,136.2196,136.2671,136.1722,136.1817,53581.0
2017-10-11 14:00:00,143.49,143.77,143.49,143.72,11405.0,136.1817,136.4474,136.1817,136.4,11405.0
2017-10-11 14:10:00,143.74,144.01,143.67,144.0,7243.0,136.4189,136.6752,136.3525,136.6657,7243.0
2017-10-11 14:20:00,144.0,144.02,143.89,143.97,13462.0,136.6657,136.6847,136.5613,136.6372,13462.0
2017-10-11 14:30:00,144.0,144.04,143.9,143.93,8611.0,136.6657,136.7037,136.5708,136.5993,8611.0
2017-10-11 14:40:00,143.93,144.0,143.88,143.89,11869.0,136.5993,136.6657,136.5518,136.5613,11869.0
2017-10-11 14:50:00,143.89,143.9,143.57,143.58,25483.0,136.5613,136.5708,136.2576,136.2671,25483.0
2017-10-11 15:00:00,143.58,143.62,143.51,143.62,15404.0,136.2671,136.3051,136.2007,136.3051,15404.0
2017-10-11 15:10:00,143.57,143.78,143.57,143.75,10100.0,136.2576,136.4569,136.2576,136.4284,10100.0
2017-10-11 15:20:00,143.76,143.86,143.7,143.74,19490.0,136.4379,136.5328,136.381,136.4189,19490.0
2017-10-11 15:30:00,143.73,143.89,143.73,143.73,32128.0,136.4095,136.5613,136.4095,136.4095,32128.0
2017-10-11 15:40:00,143.74,143.76,143.53,143.53,39294.0,136.4189,136.4379,136.2196,136.2196,39294.0
2017-10-11 15:50:00,143.55,143.66,143.55,143.64,68653.0,136.2386,136.343,136.2386,136.324,68653.0
2017-10-12 09:30:00,143.65,144.75,143.61,143.62,33822.0,136.3335,137.3775,136.2956,136.3051,33822.0
2017-10-12 09:40:00,143.81,144.61,143.46,144.61,30578.0,136.4854,137.2446,136.1532,137.2446,30578.0
2017-10-12 09:50:00,144.56,144.62,144.07,144.08,31808.0,137.1972,137.2541,136.7321,136.7416,31808.0
2017-10-12 10:00:00,144.09,145.0,144.06,144.58,32446.0,136.7511,137.6148,136.7226,137.2162,32446.0
2017-10-12 10:10:00,144.58,144.96,144.52,144.84,13363.0,137.2162,137.5768,137.1592,137.4629,13363.0
2017-10-12 10:20:00,144.9,144.93,144.48,144.5,12925.0,137.5199,137.5483,137.1213,137.1402,12925.0
2017-10-12 10:30:00,144.5,144.73,144.39,144.69,14020.0,137.1402,137.3585,137.0358,137.3206,14020.0
2017-10-12 10:40:00,144.66,144.85,144.56,144.78,22927.0,137.2921,137.4724,137.1972,137.406,22927.0
2017-10-12 10:50:00,144.78,144.85,144.63,144.64,11183.0,137.406,137.4724,137.2636,137.2731,11183.0
2017-10-12 11:00:00,144.6,144.69,144.44,144.69,9880.0,137.2351,137.3206,137.0833,137.3206,9880.0
2017-10-12 11:10:00,144.75,144.89,144.7,144.87,10536.0,137.3775,137.5104,137.3301,137.4914,10536.0
2017-10-12 11:20:00,144.83,144.91,144.78,144.84,11384.0,137.4534,137.5294,137.406,137.4629,11384.0
2017-10-12 11:30:00,144.86,144.89,144.65,144.65,13231.0,137.4819,137.5104,137.2826,137.2826,13231.0
2017-10-12 11:40:00,144.64,144.8,144.58,144.8,25709.0,137.2731,137.425,137.2162,137.425,25709.0
2017-10-12 11:50:00,144.83,144.92,144.79,144.8,24807.0,137.4534,137.5388,137.4155,137.425,24807.0
2017-10-12 12:00:00,144.83,144.92,144.83,144.87,6878.0,137.4534,137.5388,137.4534,137.4914,6878.0
2017-10-12 12:10:00,144.83,144.96,144.8,144.94,12245.0,137.4534,137.5768,137.425,137.5578,12245.0
2017-10-12 12:20:00,144.95,145.07,144.9,145.07,9184.0,137.5673,137.6812,137.5199,137.6812,9184.0
2017-10-12 12:30:00,145.06,145.11,145.0,145.01,14841.0,137.6717,137.7192,137.6148,137.6243,14841.0
2017-10-12 12:40:00,145.03,145.12,145.02,145.1,6000.0,137.6432,137.7287,137.6338,137.7097,6000.0
2017-10-12 12:50:00,145.12,145.17,145.06,145.16,4750.0,137.7287,137.7761,137.6717,137.7666,4750.0
2017-10-12 13:00:00,145.17,145.33,145.12,145.33,9364.0,137.7761,137.928,137.7287,137.928,9364.0
2017-10-12 13:10:00,145.36,145.51,145.36,145.42,7414.0,137.9564,138.0988,137.9564,138.0134,7414.0
2017-10-12 13:20:00,145.43,145.43,145.25,145.31,5710.0,138.0229,138.0229,137.852,137.909,5710.0
2017-10-12 13:30:00,145.31,145.47,145.26,145.45,5070.0,137.909,138.0608,137.8615,138.0419,5070.0
2017-10-12 13:40:00,145.43,145.43,145.3,145.4,8375.0,138.0229,138.0229,137.8995,137.9944,8375.0
2017-10-12 13:50:00,145.38,145.43,145.34,145.4,13793.0,137.9754,138.0229,137.9375,137.9944,13793.0
2017-10-12 14:00:00,145.39,145.52,145.38,145.5,16427.0,137.9849,138.1083,137.9754,138.0893,16427.0
2017-10-12 14:10:00,145.5,145.5,145.37,145.39,8261.0,138.0893,138.0893,137.9659,137.9849,8261.0
2017-10-12 14:20:00,145.4,145.4,145.27,145.32,9650.0,137.9944,137.9944,137.871,137.9185,9650.0
2017-10-12 14:30:00,145.33,145.45,145.29,145.41,9100.0,137.928,138.0419,137.89,138.0039,9100.0
2017-10-12 14:40:00,145.42,145.59,145.41,145.51,19984.0,138.0134,138.1747,138.0039,138.0988,19984.0
2017-10-12 14:50:00,145.49,145.6,145.45,145.58,13955.0,138.0798,138.1842,138.0419,138.1652,13955.0
2017-10-12 15:00:00,145.6,145.69,145.51,145.68,23105.0,138.1842,138.2696,138.0988,138.2601,23105.0
2017-10-12 15:10:00,145.69,145.79,145.52,145.52,23701.0,138.2696,138.3645,138.1083,138.1083,23701.0
2017-10-12 15:20:00,145.52,145.61,145.35,145.37,22929.0,138.1083,138.1937,137.9469,137.9659,22929.0
2017-10-12 15:30:00,145.37,145.51,145.29,145.39,29683.0,137.9659,138.0988,137.89,137.9849,29683.0
2017-10-12 15:40:00,145.41,145.54,145.32,145.34,43305.0,138.0039,138.1273,137.9185,137.9375,43305.0
2017-10-12 15:50:00,145.39,145.93,145.39,145.85,199448.0,137.9849,138.4974,137.9849,138.4215,199448.0
2017-10-13 09:30:00,146.81,146.99,146.04,146.66,54187.0,139.3326,139.5034,138.6018,139.1902,54187.0
2017-10-13 09:40:00,146.62,146.69,146.45,146.56,50212.0,139.1523,139.2187,138.9909,139.0953,50212.0
2017-10-13 09:50:00,146.57,146.66,146.39,146.46,19469.0,139.1048,139.1902,138.934,139.0004,19469.0
2017-10-13 10:00:00,146.5,146.55,146.1,146.11,19952.0,139.0384,139.0858,138.6587,138.6682,19952.0
2017-10-13 10:10:00,146.12,146.36,146.01,146.19,15924.0,138.6777,138.9055,138.5733,138.7442,15924.0
2017-10-13 10:20:00,146.23,146.32,146.1,146.24,14324.0,138.7821,138.8675,138.6587,138.7916,14324.0
2017-10-13 10:30:00,146.27,146.32,146.07,146.07,19710.0,138.8201,138.8675,138.6303,138.6303,19710.0
2017-10-13 10:40:00,146.05,146.11,145.81,146.01,16742.0,138.6113,138.6682,138.3835,138.5733,16742.0
2017-10-13 10:50:00,145.97,145.98,145.85,145.86,10200.0,138.5354,138.5449,138.4215,138.431,10200.0
2017-10-13 11:00:00,145.84,145.85,145.33,145.45,16936.0,138.412,138.4215,137.928,138.0419,16936.0
2017-10-13 11:10:00,145.42,145.75,145.25,145.72,8772.0,138.0134,138.3266,137.852,138.2981,8772.0
2017-10-13 11:20:00,145.75,145.75,145.5,145.67,9076.0,138.3266,138.3266,138.0893,138.2506,9076.0
2017-10-13 11:30:00,145.7,145.77,145.49,145.49,11948.0,138.2791,138.3456,138.0798,138.0798,11948.0
2017-10-13 11:40:00,145.51,145.56,145.34,145.41,11700.0,138.0988,138.1463,137.9375,138.0039,11700.0
2017-10-13 11:50:00,145.37,145.66,145.36,145.63,17361.0,137.9659,138.2412,137.9564,138.2127,17361.0
2017-10-13 12:00:00,145.56,145.75,145.55,145.62,5381.0,138.1463,138.3266,138.1368,138.2032,5381.0
2017-10-13 12:10:00,145.64,145.76,145.58,145.63,5753.0,138.2222,138.3361,138.1652,138.2127,5753.0
2017-10-13 12:20:00,145.7,145.8,145.67,145.71,6760.0,138.2791,138.374,138.2506,138.2886,6760.0
2017-10-13 12:30:00,145.73,145.78,145.65,145.66,13587.0,138.3076,138.355,138.2317,138.2412,13587.0
2017-10-13 12:40:00,145.64,145.76,145.59,145.72,8781.0,138.2222,138.3361,138.1747,138.2981,8781.0
2017-10-13 12:50:00,145.75,145.78,145.6,145.69,7444.0,138.3266,138.355,138.1842,138.2696,7444.0
2017-10-13 13:00:00,145.7,145.84,145.66,145.67,16272.0,138.2791,138.412,138.2412,138.2506,16272.0
2017-10-13 13:10:00,145.68,145.79,145.61,145.64,11613.0,138.2601,138.3645,138.1937,138.2222,11613.0
2017-10-13 13:20:00,145.68,145.79,145.65,145.73,9862.0,138.2601,138.3645,138.2317,138.3076,9862.0
2017-10-13 13:30:00,145.76,145.78,145.57,145.62,9026.0,138.3361,138.355,138.1557,138.2032,9026.0
2017-10-13 13:40:00,145.65,145.75,145.6,145.69,12577.0,138.2317,138.3266,138.1842,138.2696,12577.0
2017-10-13 13:50:00,145.68,145.7,145.47,145.53,8719.0,138.2601,138.2791,138.0608,138.1178,8719.0
2017-10-13 14:00:00,145.53,145.68,145.52,145.66,7726.0,138.1178,138.2601,138.1083,138.2412,7726.0
2017-10-13 14:10:00,145.7,145.77,145.66,145.72,11654.0,138.2791,138.3456,138.2412,138.2981,11654.0
2017-10-13 14:20:00,145.69,145.71,145.5,145.59,12683.0,138.2696,138.2886,138.0893,138.1747,12683.0
2017-10-13 14:30:00,145.62,145.73,145.58,145.64,8500.0,138.2032,138.3076,138.1652,138.2222,8500.0
2017-10-13 14:40:00,145.58,145.61,145.45,145.6,15455.0,138.1652,138.1937,138.0419,138.1842,15455.0
2017-10-13 14:50:00,145.58,145.64,145.51,145.58,9100.0,138.1652,138.2222,138.0988,138.1652,9100.0
2017-10-13 15:00:00,145.58,145.8,145.58,145.76,14916.0,138.1652,138.374,138.1652,138.3361,14916.0
2017-10-13 15:10:00,145.76,145.78,145.54,145.7,14088.0,138.3361,138.355,138.1273,138.2791,14088.0
2017-10-13 15:20:00,145.71,145.75,145.66,145.68,10895.0,138.2886,138.3266,138.2412,138.2601,10895.0
2017-10-13 15:30:00,145.68,145.76,145.61,145.74,21415.0,138.2601,138.3361,138.1937,138.3171,21415.0
2017-10-13 15:40:00,145.74,145.74,145.52,145.56,23577.0,138.3171,138.3171,138.1083,138.1463,23577.0
2017-10-13 15:50:00,145.56,145.77,145.52,145.65,72314.0,138.1463,138.3456,138.1083,138.2317,72314.0
2017-10-16 09:30:00,146.0,146.0,145.39,145.39,25625.0,138.5638,138.5638,137.9849,137.9849,25625.0
2017-10-16 09:40:00,145.46,145.54,145.21,145.37,15673.0,138.0513,138.1273,137.8141,137.9659,15673.0
2017-10-16 09:50:00,145.34,145.34,145.09,145.13,4684.0,137.9375,137.9375,137.7002,137.7382,4684.0
2017-10-16 10:00:00,145.12,145.33,145.12,145.33,8140.0,137.7287,137.928,137.7287,137.928,8140.0
2017-10-16 10:10:00,145.26,145.33,145.14,145.33,12152.0,137.8615,137.928,137.7476,137.928,12152.0
2017-10-16 10:20:00,145.33,145.5,145.33,145.38,5800.0,137.928,138.0893,137.928,137.9754,5800.0
2017-10-16 10:30:00,145.33,145.44,145.24,145.26,8441.0,137.928,138.0324,137.8425,137.8615,8441.0
2017-10-16 10:40:00,145.29,145.3,145.09,145.13,8644.0,137.89,137.8995,137.7002,137.7382,8644.0
2017-10-16 10:50:00,145.11,145.18,145.05,145.07,6173.0,137.7192,137.7856,137.6622,137.6812,6173.0
2017-10-16 11:00:00,145.05,145.14,145.04,145.1,7730.0,137.6622,137.7476,137.6527,137.7097,7730.0
2017-10-16 11:10:00,145.12,145.14,145.06,145.1,6906.0,137.7287,137.7476,137.6717,137.7097,6906.0
2017-10-16 11:20:00,145.13,145.15,145.06,145.07,5667.0,137.7382,137.7571,137.6717,137.6812,5667.0
2017-10-16 11:30:00,145.06,145.07,144.93,144.96,7492.0,137.6717,137.6812,137.5483,137.5768,7492.0
2017-10-16 11:40:00,144.96,144.97,144.86,144.97,8391.0,137.5768,137.5863,137.4819,137.5863,8391.0
2017-10-16 11:50:00,144.97,145.13,144.97,145.13,9734.0,137.5863,137.7382,137.5863,137.7382,9734.0
2017-10-16 12:00:00,145.13,145.14,145.03,145.04,4895.0,137.7382,137.7476,137.6432,137.6527,4895.0
2017-10-16 12:10:00,145.08,145.08,144.79,144.87,6045.0,137.6907,137.6907,137.4155,137.4914,6045.0
2017-10-16 12:20:00,144.88,145.01,144.8,145.01,2582.0,137.5009,137.6243,137.425,137.6243,2582.0
2017-10-16 12:30:00,144.95,145.03,144.93,144.93,5062.0,137.5673,137.6432,137.5483,137.5483,5062.0
2017-10-16 12:40:00,144.92,144.98,144.85,144.92,3202.0,137.5388,137.5958,137.4724,137.5388,3202.0
2017-10-16 12:50:00,144.9,144.97,144.9,144.96,2110.0,137.5199,137.5863,137.5199,137.5768,2110.0
2017-10-16 13:00:00,144.97,145.0,144.81,145.0,6549.0,137.5863,137.6148,137.4345,137.6148,6549.0
2017-10-16 13:10:00,145.0,145.14,145.0,145.11,6428.0,137.6148,137.7476,137.6148,137.7192,6428.0
2017-10-16 13:20:00,145.12,145.15,144.99,145.07,6701.0,137.7287,137.7571,137.6053,137.6812,6701.0
2017-10-16 13:30:00,145.1,145.22,145.09,145.15,4635.0,137.7097,137.8236,137.7002,137.7571,4635.0
2017-10-16 13:40:00,145.17,145.21,145.11,145.21,3700.0,137.7761,137.8141,137.7192,137.8141,3700.0
2017-10-16 13:50:00,145.22,145.27,145.18,145.21,4866.0,137.8236,137.871,137.7856,137.8141,4866.0
2017-10-16 14:00:00,145.19,145.22,145.07,145.13,4308.0,137.7951,137.8236,137.6812,137.7382,4308.0
2017-10-16 14:10:00,145.11,145.12,144.96,144.97,15017.0,137.7192,137.7287,137.5768,137.5863,15017.0
2017-10-16 14:20:00,145.0,145.0,144.83,144.85,21046.0,137.6148,137.6148,137.4534,137.4724,21046.0
2017-10-16 14:30:00,144.87,145.03,144.81,144.97,19757.0,137.4914,137.6432,137.4345,137.5863,19757.0
2017-10-16 14:40:00,144.95,145.09,144.95,145.03,6723.0,137.5673,137.7002,137.5673,137.6432,6723.0
2017-10-16 14:50:00,145.0,145.12,145.0,145.05,5640.0,137.6148,137.7287,137.6148,137.6622,5640.0
2017-10-16 15:00:00,145.05,145.09,145.03,145.03,5200.0,137.6622,137.7002,137.6432,137.6432,5200.0
2017-10-16 15:10:00,144.99,145.03,144.95,145.03,9915.0,137.6053,137.6432,137.5673,137.6432,9915.0
2017-10-16 15:20:00,144.99,145.18,144.99,145.13,14774.0,137.6053,137.7856,137.6053,137.7382,14774.0
2017-10-16 15:30:00,145.13,145.17,144.87,144.89,68383.0,137.7382,137.7761,137.4914,137.5104,68383.0
2017-10-16 15:40:00,144.88,144.89,144.75,144.79,25293.0,137.5009,137.5104,137.3775,137.4155,25293.0
2017-10-16 15:50:00,144.77,144.79,144.64,144.74,91457.0,137.3965,137.4155,137.2731,137.368,91457.0
2017-10-17 09:30:00,144.78,145.56,144.52,145.15,25554.0,137.406,138.1463,137.1592,137.7571,25554.0
2017-10-17 09:40:00,145.16,145.61,145.12,145.58,18331.0,137.7666,138.1937,137.7287,138.1652,18331.0
2017-10-17 09:50:00,145.64,145.64,145.1,145.17,10231.0,138.2222,138.2222,137.7097,137.7761,10231.0
2017-10-17 10:00:00,145.14,145.4,145.07,145.38,22422.0,137.7476,137.9944,137.6812,137.9754,22422.0
2017-10-17 10:10:00,145.43,145.47,145.22,145.27,18330.0,138.0229,138.0608,137.8236,137.871,18330.0
2017-10-17 10:20:00,145.26,145.47,145.08,145.1,48022.0,137.8615,138.0608,137.6907,137.7097,48022.0
2017-10-17 10:30:00,145.13,145.25,145.05,145.23,17503.0,137.7382,137.852,137.6622,137.8331,17503.0
2017-10-17 10:40:00,145.25,145.3,145.13,145.17,26130.0,137.852,137.8995,137.7382,137.7761,26130.0
2017-10-17 10:50:00,145.17,145.2,145.12,145.18,11856.0,137.7761,137.8046,137.7287,137.7856,11856.0
2017-10-17 11:00:00,145.17,145.29,145.17,145.26,17682.0,137.7761,137.89,137.7761,137.8615,17682.0
2017-10-17 11:10:00,145.28,145.28,145.24,145.26,9123.0,137.8805,137.8805,137.8425,137.8615,9123.0
2017-10-17 11:20:00,145.27,145.41,145.22,145.39,13472.0,137.871,138.0039,137.8236,137.9849,13472.0
2017-10-17 11:30:00,145.46,145.48,145.25,145.25,11954.0,138.0513,138.0703,137.852,137.852,11954.0
2017-10-17 11:40:00,145.28,145.3,145.17,145.29,20155.0,137.8805,137.8995,137.7761,137.89,20155.0
2017-10-17 11:50:00,145.29,145.42,145.26,145.42,13394.0,137.89,138.0134,137.8615,138.0134,13394.0
2017-10-17 12:00:00,145.36,145.39,145.17,145.24,16956.0,137.9564,137.9849,137.7761,137.8425,16956.0
2017-10-17 12:10:00,145.24,145.42,145.19,145.39,23576.0,137.8425,138.0134,137.7951,137.9849,23576.0
2017-10-17 12:20:00,145.39,145.45,145.33,145.4,11817.0,137.9849,138.0419,137.928,137.9944,11817.0
2017-10-17 12:30:00,145.41,145.41,145.14,145.14,13951.0,138.0039,138.0039,137.7476,137.7476,13951.0
2017-10-17 12:40:00,145.17,145.39,145.15,145.38,13003.0,137.7761,137.9849,137.7571,137.9754,13003.0
2017-10-17 12:50:00,145.38,145.38,145.25,145.31,16079.0,137.9754,137.9754,137.852,137.909,16079.0
2017-10-17 13:00:00,145.31,145.34,145.29,145.32,13883.0,137.909,137.9375,137.89,137.9185,13883.0
2017-10-17 13:10:00,145.34,145.38,145.32,145.32,13437.0,137.9375,137.9754,137.9185,137.9185,13437.0
2017-10-17 13:20:00,145.32,145.42,145.26,145.34,15605.0,137.9185,138.0134,137.8615,137.9375,15605.0
2017-10-17 13:30:00,145.34,145.44,145.28,145.44,24341.0,137.9375,138.0324,137.8805,138.0324,24341.0
2017-10-17 13:40:00,145.41,145.52,145.31,145.31,22587.0,138.0039,138.1083,137.909,137.909,22587.0
2017-10-17 13:50:00,145.31,145.37,145.24,145.36,19879.0,137.909,137.9659,137.8425,137.9564,19879.0
2017-10-17 14:00:00,145.38,145.49,145.37,145.4,17916.0,137.9754,138.0798,137.9659,137.9944,17916.0
2017-10-17 14:10:00,145.4,145.61,145.38,145.58,20777.0,137.9944,138.1937,137.9754,138.1652,20777.0
2017-10-17 14:20:00,145.61,145.61,145.46,145.49,19099.0,138.1937,138.1937,138.0513,138.0798,19099.0
2017-10-17 14:30:00,145.46,145.49,145.37,145.39,14933.0,138.0513,138.0798,137.9659,137.9849,14933.0
2017-10-17 14:40:00,145.37,145.39,145.24,145.25,15857.0,137.9659,137.9849,137.8425,137.852,15857.0
2017-10-17 14:50:00,145.23,145.25,145.12,145.12,13551.0,137.8331,137.852,137.7287,137.7287,13551.0
2017-10-17 15:00:00,145.11,145.15,145.07,145.09,17329.0,137.7192,137.7571,137.6812,137.7002,17329.0
2017-10-17 15:10:00,145.09,145.18,145.09,145.17,26986.0,137.7002,137.7856,137.7002,137.7761,26986.0
2017-10-17 15:20:00,145.17,145.22,145.14,145.15,19639.0,137.7761,137.8236,137.7476,137.7571,19639.0
2017-10-17 15:30:00,145.14,145.21,145.0,145.05,23339.0,137.7476,137.8141,137.6148,137.6622,23339.0
2017-10-17 15:40:00,145.05,145.3,145.03,145.28,49729.0,137.6622,137.8995,137.6432,137.8805,49729.0
2017-10-17 15:50:00,145.3,145.55,145.24,145.44,147690.0,137.8995,138.1368,137.8425,138.0324,147690.0
2017-10-18 09:30:00,145.61,145.9,145.38,145.43,14541.0,138.1937,138.4689,137.9754,138.0229,14541.0
2017-10-18 09:40:00,145.51,145.56,145.26,145.32,7305.0,138.0988,138.1463,137.8615,137.9185,7305.0
2017-10-18 09:50:00,145.25,145.27,145.14,145.27,4734.0,137.852,137.871,137.7476,137.871,4734.0
2017-10-18 10:00:00,145.23,145.37,145.22,145.28,24804.0,137.8331,137.9659,137.8236,137.8805,24804.0
2017-10-18 10:10:00,145.3,145.38,145.25,145.37,7424.0,137.8995,137.9754,137.852,137.9659,7424.0
2017-10-18 10:20:00,145.39,145.49,145.29,145.49,10409.0,137.9849,138.0798,137.89,138.0798,10409.0
2017-10-18 10:30:00,145.42,145.86,145.42,145.81,5663.0,138.0134,138.431,138.0134,138.3835,5663.0
2017-10-18 10:40:00,145.85,145.85,145.64,145.74,9246.0,138.4215,138.4215,138.2222,138.3171,9246.0
2017-10-18 10:50:00,145.8,146.06,145.8,146.06,12331.0,138.374,138.6208,138.374,138.6208,12331.0
2017-10-18 11:00:00,146.01,146.04,145.85,146.04,19346.0,138.5733,138.6018,138.4215,138.6018,19346.0
2017-10-18 11:10:00,146.04,146.21,146.03,146.05,10563.0,138.6018,138.7631,138.5923,138.6113,10563.0
2017-10-18 11:20:00,146.05,146.06,145.66,145.83,13815.0,138.6113,138.6208,138.2412,138.4025,13815.0
2017-10-18 11:30:00,145.76,145.97,145.72,145.94,8521.0,138.3361,138.5354,138.2981,138.5069,8521.0
2017-10-18 11:40:00,145.97,145.99,145.92,145.97,4671.0,138.5354,138.5544,138.4879,138.5354,4671.0
2017-10-18 11:50:00,145.98,146.07,145.86,145.86,6227.0,138.5449,138.6303,138.431,138.431,6227.0
2017-10-18 12:00:00,145.85,145.97,145.76,145.92,5556.0,138.4215,138.5354,138.3361,138.4879,5556.0
2017-10-18 12:10:00,145.92,145.94,145.75,145.87,12355.0,138.4879,138.5069,138.3266,138.4405,12355.0
2017-10-18 12:20:00,145.85,145.92,145.81,145.92,8551.0,138.4215,138.4879,138.3835,138.4879,8551.0
2017-10-18 12:30:00,145.9,145.9,145.82,145.84,3504.0,138.4689,138.4689,138.393,138.412,3504.0
2017-10-18 12:40:00,145.84,145.88,145.77,145.84,16336.0,138.412,138.45,138.3456,138.412,16336.0
2017-10-18 12:50:00,145.84,145.89,145.69,145.74,11258.0,138.412,138.4594,138.2696,138.3171,11258.0
2017-10-18 13:00:00,145.75,145.8,145.63,145.74,11918.0,138.3266,138.374,138.2127,138.3171,11918.0
2017-10-18 13:10:00,145.76,145.88,145.69,145.88,15784.0,138.3361,138.45,138.2696,138.45,15784.0
2017-10-18 13:20:00,145.85,145.97,145.85,145.97,3543.0,138.4215,138.5354,138.4215,138.5354,3543.0
2017-10-18 13:30:00,145.97,146.0,145.91,145.99,6774.0,138.5354,138.5638,138.4784,138.5544,6774.0
2017-10-18 13:40:00,146.0,146.43,146.0,146.42,10052.0,138.5638,138.9719,138.5638,138.9624,10052.0
2017-10-18 13:50:00,146.42,146.46,146.12,146.13,16384.0,138.9624,139.0004,138.6777,138.6872,16384.0
2017-10-18 14:00:00,146.14,146.43,145.93,146.22,19614.0,138.6967,138.9719,138.4974,138.7726,19614.0
2017-10-18 14:10:00,146.23,146.37,146.11,146.37,7003.0,138.7821,138.915,138.6682,138.915,7003.0
2017-10-18 14:20:00,146.34,146.4,145.91,146.14,20596.0,138.8865,138.9435,138.4784,138.6967,20596.0
2017-10-18 14:30:00,146.15,146.2,146.03,146.1,9176.0,138.7062,138.7537,138.5923,138.6587,9176.0
2017-10-18 14:40:00,146.06,146.09,145.79,145.88,16061.0,138.6208,138.6493,138.3645,138.45,16061.0
2017-10-18 14:50:00,145.86,145.9,145.7,145.87,11231.0,138.431,138.4689,138.2791,138.4405,11231.0
2017-10-18 15:00:00,145.87,146.01,145.8,145.85,11248.0,138.4405,138.5733,138.374,138.4215,11248.0
2017-10-18 15:10:00,145.89,145.9,145.75,145.88,16524.0,138.4594,138.4689,138.3266,138.45,16524.0
2017-10-18 15:20:00,145.88,145.96,145.85,145.85,11987.0,138.45,138.5259,138.4215,138.4215,11987.0
2017-10-18 15:30:00,145.83,145.95,145.82,145.94,37818.0,138.4025,138.5164,138.393,138.5069,37818.0
2017-10-18 15:40:00,145.95,145.95,145.71,145.72,30063.0,138.5164,138.5164,138.2886,138.2981,30063.0
2017-10-18 15:50:00,145.71,145.83,145.41,145.81,142723.0,138.2886,138.4025,138.0039,138.3835,142723.0
2017-10-19 09:30:00,145.4,146.62,145.37,146.25,48911.0,137.9944,139.1523,137.9659,138.8011,48911.0
2017-10-19 09:40:00,146.24,146.24,145.57,145.69,15895.0,138.7916,138.7916,138.1557,138.2696,15895.0
2017-10-19 09:50:00,145.72,145.78,145.39,145.74,10380.0,138.2981,138.355,137.9849,138.3171,10380.0
2017-10-19 10:00:00,145.78,145.83,145.39,145.69,13814.0,138.355,138.4025,137.9849,138.2696,13814.0
2017-10-19 10:10:00,145.73,145.79,145.54,145.72,9601.0,138.3076,138.3645,138.1273,138.2981,9601.0
2017-10-19 10:20:00,145.72,145.88,145.51,145.73,16507.0,138.2981,138.45,138.0988,138.3076,16507.0
2017-10-19 10:30:00,145.74,146.15,145.67,146.15,16329.0,138.3171,138.7062,138.2506,138.7062,16329.0
2017-10-19 10:40:00,146.14,146.28,145.93,146.11,18070.0,138.6967,138.8296,138.4974,138.6682,18070.0
2017-10-19 10:50:00,146.11,146.3,146.06,146.13,9041.0,138.6682,138.8486,138.6208,138.6872,9041.0
2017-10-19 11:00:00,146.1,146.1,145.96,146.0,9744.0,138.6587,138.6587,138.5259,138.5638,9744.0
2017-10-19 11:10:00,146.0,146.13,145.95,146.09,11231.0,138.5638,138.6872,138.5164,138.6493,11231.0
2017-10-19 11:20:00,146.07,146.42,146.05,146.29,18705.0,138.6303,138.9624,138.6113,138.8391,18705.0
2017-10-19 11:30:00,146.29,146.4,146.06,146.11,22769.0,138.8391,138.9435,138.6208,138.6682,22769.0
2017-10-19 11:40:00,146.08,146.17,145.92,146.14,14131.0,138.6398,138.7252,138.4879,138.6967,14131.0
2017-10-19 11:50:00,146.16,146.36,146.13,146.27,8619.0,138.7157,138.9055,138.6872,138.8201,8619.0
2017-10-19 12:00:00,146.27,146.27,146.03,146.11,10642.0,138.8201,138.8201,138.5923,138.6682,10642.0
2017-10-19 12:10:00,146.15,146.2,146.04,146.1,8532.0,138.7062,138.7537,138.6018,138.6587,8532.0
2017-10-19 12:20:00,146.15,146.19,146.08,146.15,7851.0,138.7062,138.7442,138.6398,138.7062,7851.0
2017-10-19 12:30:00,146.14,146.14,145.96,146.0,6739.0,138.6967,138.6967,138.5259,138.5638,6739.0
2017-10-19 12:40:00,145.98,145.99,145.85,145.88,6111.0,138.5449,138.5544,138.4215,138.45,6111.0
2017-10-19 12:50:00,145.9,145.99,145.9,145.95,3795.0,138.4689,138.5544,138.4689,138.5164,3795.0
2017-10-19 13:00:00,145.95,146.14,145.95,146.14,7998.0,138.5164,138.6967,138.5164,138.6967,7998.0
2017-10-19 13:10:00,146.08,146.08,146.02,146.06,3874.0,138.6398,138.6398,138.5828,138.6208,3874.0
2017-10-19 13:20:00,146.05,146.15,146.03,146.12,7115.0,138.6113,138.7062,138.5923,138.6777,7115.0
2017-10-19 13:30:00,146.15,146.15,146.07,146.12,5888.0,138.7062,138.7062,138.6303,138.6777,5888.0
2017-10-19 13:40:00,146.12,146.23,146.09,146.12,11639.0,138.6777,138.7821,138.6493,138.6777,11639.0
2017-10-19 13:50:00,146.12,146.14,146.03,146.09,7024.0,138.6777,138.6967,138.5923,138.6493,7024.0
2017-10-19 14:00:00,146.09,146.31,146.04,146.3,11695.0,138.6493,138.8581,138.6018,138.8486,11695.0
2017-10-19 14:10:00,146.28,146.41,146.26,146.35,4991.0,138.8296,138.953,138.8106,138.896,4991.0
2017-10-19 14:20:00,146.36,146.4,146.3,146.3,11458.0,138.9055,138.9435,138.8486,138.8486,11458.0
2017-10-19 14:30:00,146.3,146.47,146.3,146.43,8761.0,138.8486,139.0099,138.8486,138.9719,8761.0
2017-10-19 14:40:00,146.43,146.57,146.39,146.53,8665.0,138.9719,139.1048,138.934,139.0668,8665.0
2017-10-19 14:50:00,146.52,146.63,146.52,146.56,10993.0,139.0574,139.1618,139.0574,139.0953,10993.0
2017-10-19 15:00:00,146.54,146.54,146.36,146.37,13433.0,139.0763,139.0763,138.9055,138.915,13433.0
2017-10-19 15:10:00,146.34,146.61,146.33,146.61,16795.0,138.8865,139.1428,138.877,139.1428,16795.0
2017-10-19 15:20:00,146.59,146.59,146.41,146.45,18875.0,139.1238,139.1238,138.953,138.9909,18875.0
2017-10-19 15:30:00,146.44,146.45,146.31,146.38,19753.0,138.9814,138.9909,138.8581,138.9245,19753.0
2017-10-19 15:40:00,146.39,146.56,146.32,146.54,57975.0,138.934,139.0953,138.8675,139.0763,57975.0
2017-10-19 15:50:00,146.37,146.65,146.29,146.65,75745.0,138.915,139.1807,138.8391,139.1807,75745.0
2017-10-20 09:30:00,147.06,147.38,146.46,146.7,64627.0,139.5699,139.8736,139.0004,139.2282,64627.0
2017-10-20 09:40:00,146.67,147.37,146.55,147.37,20000.0,139.1997,139.8641,139.0858,139.8641,20000.0
2017-10-20 09:50:00,147.33,147.96,147.22,147.75,21318.0,139.8261,140.424,139.7217,140.2247,21318.0
2017-10-20 10:00:00,147.69,147.83,147.54,147.55,15300.0,140.1678,140.3006,140.0254,140.0349,15300.0
2017-10-20 10:10:00,147.5,147.6,147.44,147.49,9605.0,139.9874,140.0823,139.9305,139.978,9605.0
2017-10-20 10:20:00,147.53,147.64,147.42,147.46,10925.0,140.0159,140.1203,139.9115,139.9495,10925.0
2017-10-20 10:30:00,147.51,147.51,147.22,147.3,6926.0,139.9969,139.9969,139.7217,139.7976,6926.0
2017-10-20 10:40:00,147.28,147.28,147.14,147.19,14556.0,139.7786,139.7786,139.6458,139.6932,14556.0
2017-10-20 10:50:00,147.18,147.32,147.05,147.27,16024.0,139.6837,139.8166,139.5604,139.7692,16024.0
2017-10-20 11:00:00,147.24,147.36,147.22,147.3,11200.0,139.7407,139.8546,139.7217,139.7976,11200.0
2017-10-20 11:10:00,147.34,147.44,147.28,147.34,28837.0,139.8356,139.9305,139.7786,139.8356,28837.0
2017-10-20 11:20:00,147.4,147.49,147.34,147.34,6600.0,139.8925,139.978,139.8356,139.8356,6600.0
2017-10-20 11:30:00,147.31,147.46,147.24,147.29,10031.0,139.8071,139.9495,139.7407,139.7881,10031.0
2017-10-20 11:40:00,147.27,147.46,147.27,147.42,11011.0,139.7692,139.9495,139.7692,139.9115,11011.0
2017-10-20 11:50:00,147.38,147.43,147.29,147.42,8149.0,139.8736,139.921,139.7881,139.9115,8149.0
2017-10-20 12:00:00,147.39,147.55,147.38,147.43,6812.0,139.883,140.0349,139.8736,139.921,6812.0
2017-10-20 12:10:00,147.42,147.56,147.42,147.56,8332.0,139.9115,140.0444,139.9115,140.0444,8332.0
2017-10-20 12:20:00,147.61,147.7,147.61,147.69,3000.0,140.0918,140.1773,140.0918,140.1678,3000.0
2017-10-20 12:30:00,147.73,147.81,147.6,147.63,12111.0,140.2057,140.2817,140.0823,140.1108,12111.0
2017-10-20 12:40:00,147.65,147.91,147.65,147.87,11670.0,140.1298,140.3766,140.1298,140.3386,11670.0
2017-10-20 12:50:00,147.85,147.93,147.81,147.87,11457.0,140.3196,140.3955,140.2817,140.3386,11457.0
2017-10-20 13:00:00,147.88,147.93,147.83,147.84,4110.0,140.3481,140.3955,140.3006,140.3101,4110.0
2017-10-20 13:10:00,147.84,148.02,147.83,147.98,5719.0,140.3101,140.481,140.3006,140.443,5719.0
2017-10-20 13:20:00,148.0,148.0,147.91,147.91,3555.0,140.462,140.462,140.3766,140.3766,3555.0
2017-10-20 13:30:00,147.91,147.97,147.91,147.96,4499.0,140.3766,140.4335,140.3766,140.424,4499.0
2017-10-20 13:40:00,147.95,147.98,147.88,147.93,14559.0,140.4145,140.443,140.3481,140.3955,14559.0
2017-10-20 13:50:00,147.97,148.1,147.94,148.06,6823.0,140.4335,140.5569,140.405,140.5189,6823.0
2017-10-20 14:00:00,148.09,148.09,147.96,148.0,8789.0,140.5474,140.5474,140.424,140.462,8789.0
2017-10-20 14:10:00,148.0,148.26,148.0,148.24,17173.0,140.462,140.7087,140.462,140.6898,17173.0
2017-10-20 14:20:00,148.26,148.33,148.16,148.26,15776.0,140.7087,140.7752,140.6138,140.7087,15776.0
2017-10-20 14:30:00,148.26,148.31,148.17,148.27,15400.0,140.7087,140.7562,140.6233,140.7182,15400.0
2017-10-20 14:40:00,148.28,148.42,148.28,148.34,29505.0,140.7277,140.8606,140.7277,140.7847,29505.0
2017-10-20 14:50:00,148.35,148.37,148.12,148.22,40111.0,140.7941,140.8131,140.5759,140.6708,40111.0
2017-10-20 15:00:00,148.18,148.32,148.02,148.05,44078.0,140.6328,140.7657,140.481,140.5094,44078.0
2017-10-20 15:10:00,148.09,148.16,148.02,148.06,10125.0,140.5474,140.6138,140.481,140.5189,10125.0
2017-10-20 15:20:00,148.05,148.08,147.85,147.86,12458.0,140.5094,140.5379,140.3196,140.3291,12458.0
2017-10-20 15:30:00,147.86,148.04,147.8,147.98,37059.0,140.3291,140.4999,140.2722,140.443,37059.0
2017-10-20 15:40:00,147.99,147.99,147.65,147.74,31541.0,140.4525,140.4525,140.1298,140.2152,31541.0
2017-10-20 15:50:00,147.75,148.03,147.75,147.93,99872.0,140.2247,140.4904,140.2247,140.3955,99872.0
2017-10-23 09:30:00,148.53,148.89,148.04,148.05,20861.0,140.965,141.3066,140.4999,140.5094,20861.0
2017-10-23 09:40:00,148.0,148.17,147.84,148.17,9319.0,140.462,140.6233,140.3101,140.6233,9319.0
2017-10-23 09:50:00,148.17,148.46,148.1,148.46,6740.0,140.6233,140.8985,140.5569,140.8985,6740.0
2017-10-23 10:00:00,148.42,148.42,148.02,148.16,13220.0,140.8606,140.8606,140.481,140.6138,13220.0
2017-10-23 10:10:00,148.21,148.51,148.2,148.45,10447.0,140.6613,140.946,140.6518,140.8891,10447.0
2017-10-23 10:20:00,148.52,148.58,148.34,148.5,11029.0,140.9555,141.0124,140.7847,140.9365,11029.0
2017-10-23 10:30:00,148.53,148.58,148.43,148.44,11464.0,140.965,141.0124,140.8701,140.8796,11464.0
2017-10-23 10:40:00,148.46,148.47,148.34,148.34,14792.0,140.8985,140.908,140.7847,140.7847,14792.0
2017-10-23 10:50:00,148.33,148.35,148.16,148.16,4521.0,140.7752,140.7941,140.6138,140.6138,4521.0
2017-10-23 11:00:00,148.2,148.35,148.15,148.23,6770.0,140.6518,140.7941,140.6043,140.6803,6770.0
2017-10-23 11:10:00,148.32,148.37,148.24,148.28,6706.0,140.7657,140.8131,140.6898,140.7277,6706.0
2017-10-23 11:20:00,148.28,148.38,148.26,148.34,8303.0,140.7277,140.8226,140.7087,140.7847,8303.0
2017-10-23 11:30:00,148.33,148.49,148.28,148.4,6656.0,140.7752,140.927,140.7277,140.8416,6656.0
2017-10-23 11:40:00,148.43,148.55,148.37,148.39,12100.0,140.8701,140.984,140.8131,140.8321,12100.0
2017-10-23 11:50:00,148.37,148.5,148.35,148.41,11080.0,140.8131,140.9365,140.7941,140.8511,11080.0
2017-10-23 12:00:00,148.4,148.4,148.28,148.3,8951.0,140.8416,140.8416,140.7277,140.7467,8951.0
2017-10-23 12:10:00,148.28,148.28,148.15,148.28,7407.0,140.7277,140.7277,140.6043,140.7277,7407.0
2017-10-23 12:20:00,148.25,148.31,148.2,148.2,4099.0,140.6992,140.7562,140.6518,140.6518,4099.0
2017-10-23 12:30:00,148.24,148.25,148.11,148.17,6047.0,140.6898,140.6992,140.5664,140.6233,6047.0
2017-10-23 12:40:00,148.17,148.17,148.09,148.09,3254.0,140.6233,140.6233,140.5474,140.5474,3254.0
2017-10-23 12:50:00,148.08,148.1,148.04,148.07,5073.0,140.5379,140.5569,140.4999,140.5284,5073.0
2017-10-23 13:00:00,148.1,148.13,148.04,148.12,3300.0,140.5569,140.5854,140.4999,140.5759,3300.0
2017-10-23 13:10:00,148.14,148.18,148.11,148.15,3650.0,140.5948,140.6328,140.5664,140.6043,3650.0
2017-10-23 13:20:00,148.19,148.19,148.06,148.06,3605.0,140.6423,140.6423,140.5189,140.5189,3605.0
2017-10-23 13:30:00,148.09,148.09,147.86,148.01,9951.0,140.5474,140.5474,140.3291,140.4715,9951.0
2017-10-23 13:40:00,148.03,148.05,147.97,148.02,4774.0,140.4904,140.5094,140.4335,140.481,4774.0
2017-10-23 13:50:00,147.99,147.99,147.77,147.77,5398.0,140.4525,140.4525,140.2437,140.2437,5398.0
2017-10-23 14:00:00,147.8,147.81,147.63,147.67,10184.0,140.2722,140.2817,140.1108,140.1488,10184.0
2017-10-23 14:10:00,147.7,147.72,147.45,147.48,11187.0,140.1773,140.1962,139.94,139.9685,11187.0
2017-10-23 14:20:00,147.5,147.55,147.36,147.5,10510.0,139.9874,140.0349,139.8546,139.9874,10510.0
2017-10-23 14:30:00,147.48,147.67,147.48,147.67,5658.0,139.9685,140.1488,139.9685,140.1488,5658.0
2017-10-23 14:40:00,147.68,147.75,147.58,147.6,9017.0,140.1583,140.2247,140.0634,140.0823,9017.0
2017-10-23 14:50:00,147.57,147.58,147.38,147.53,7667.0,140.0539,140.0634,139.8736,140.0159,7667.0
2017-10-23 15:00:00,147.52,147.55,147.43,147.52,13164.0,140.0064,140.0349,139.921,140.0064,13164.0
2017-10-23 15:10:00,147.51,147.51,147.34,147.34,10995.0,139.9969,139.9969,139.8356,139.8356,10995.0
2017-10-23 15:20:00,147.34,147.36,147.17,147.23,25007.0,139.8356,139.8546,139.6742,139.7312,25007.0
2017-10-23 15:30:00,147.24,147.3,147.09,147.13,23598.0,139.7407,139.7976,139.5983,139.6363,23598.0
2017-10-23 15:40:00,147.12,147.21,147.08,147.17,28545.0,139.6268,139.7122,139.5888,139.6742,28545.0
2017-10-23 15:50:00,147.16,147.44,146.96,147.38,118989.0,139.6648,139.9305,139.4749,139.8736,118989.0
2017-10-24 09:30:00,147.09,147.09,146.14,146.22,53526.0,139.5983,139.5983,138.6967,138.7726,53526.0
2017-10-24 09:40:00,146.18,146.26,145.83,145.95,36412.0,138.7347,138.8106,138.4025,138.5164,36412.0
2017-10-24 09:50:00,145.93,146.41,145.93,146.3,61110.0,138.4974,138.953,138.4974,138.8486,61110.0
2017-10-24 10:00:00,146.31,146.61,146.3,146.32,14040.0,138.8581,139.1428,138.8486,138.8675,14040.0
2017-10-24 10:10:00,146.28,146.69,146.26,146.63,9404.0,138.8296,139.2187,138.8106,139.1618,9404.0
2017-10-24 10:20:00,146.65,146.92,146.53,146.89,11175.0,139.1807,139.437,139.0668,139.4085,11175.0
2017-10-24 10:30:00,146.89,147.02,146.8,146.9,15893.0,139.4085,139.5319,139.3231,139.418,15893.0
2017-10-24 10:40:00,146.88,147.2,146.87,147.07,12613.0,139.399,139.7027,139.3895,139.5793,12613.0
2017-10-24 10:50:00,147.07,147.34,147.02,147.31,13248.0,139.5793,139.8356,139.5319,139.8071,13248.0
2017-10-24 11:00:00,147.28,147.7,147.28,147.7,21014.0,139.7786,140.1773,139.7786,140.1773,21014.0
2017-10-24 11:10:00,147.69,147.8,147.33,147.38,25533.0,140.1678,140.2722,139.8261,139.8736,25533.0
2017-10-24 11:20:00,147.41,147.78,147.41,147.74,48079.0,139.902,140.2532,139.902,140.2152,48079.0
2017-10-24 11:30:00,147.66,147.67,147.38,147.48,7878.0,140.1393,140.1488,139.8736,139.9685,7878.0
2017-10-24 11:40:00,147.49,147.57,147.41,147.5,5088.0,139.978,140.0539,139.902,139.9874,5088.0
2017-10-24 11:50:00,147.48,147.7,147.42,147.68,6800.0,139.9685,140.1773,139.9115,140.1583,6800.0
2017-10-24 12:00:00,147.69,147.92,147.64,147.9,11779.0,140.1678,140.3861,140.1203,140.3671,11779.0
2017-10-24 12:10:00,147.89,148.03,147.84,148.01,24440.0,140.3576,140.4904,140.3101,140.4715,24440.0
2017-10-24 12:20:00,147.99,148.07,147.99,148.07,5545.0,140.4525,140.5284,140.4525,140.5284,5545.0
2017-10-24 12:30:00,148.08,148.26,148.07,148.19,37735.0,140.5379,140.7087,140.5284,140.6423,37735.0
2017-10-24 12:40:00,148.2,148.25,148.04,148.08,19131.0,140.6518,140.6992,140.4999,140.5379,19131.0
2017-10-24 12:50:00,148.14,148.2,148.03,148.12,11876.0,140.5948,140.6518,140.4904,140.5759,11876.0
2017-10-24 13:00:00,148.12,148.29,148.05,148.2,17300.0,140.5759,140.7372,140.5094,140.6518,17300.0
2017-10-24 13:10:00,148.19,148.41,148.18,148.33,18651.0,140.6423,140.8511,140.6328,140.7752,18651.0
2017-10-24 13:20:00,148.33,148.39,148.12,148.18,7529.0,140.7752,140.8321,140.5759,140.6328,7529.0
2017-10-24 13:30:00,148.18,148.35,148.1,148.27,8311.0,140.6328,140.7941,140.5569,140.7182,8311.0
2017-10-24 13:40:00,148.28,148.33,148.15,148.16,17682.0,140.7277,140.7752,140.6043,140.6138,17682.0
2017-10-24 13:50:00,148.15,148.16,147.99,148.16,7141.0,140.6043,140.6138,140.4525,140.6138,7141.0
2017-10-24 14:00:00,148.16,148.22,148.05,148.16,26833.0,140.6138,140.6708,140.5094,140.6138,26833.0
2017-10-24 14:10:00,148.14,148.36,148.14,148.27,7577.0,140.5948,140.8036,140.5948,140.7182,7577.0
2017-10-24 14:20:00,148.27,148.38,148.24,148.36,9519.0,140.7182,140.8226,140.6898,140.8036,9519.0
2017-10-24 14:30:00,148.35,148.51,148.23,148.5,17554.0,140.7941,140.946,140.6803,140.9365,17554.0
2017-10-24 14:40:00,148.44,148.44,148.16,148.17,16696.0,140.8796,140.8796,140.6138,140.6233,16696.0
2017-10-24 14:50:00,148.18,148.23,148.13,148.18,10000.0,140.6328,140.6803,140.5854,140.6328,10000.0
2017-10-24 15:00:00,148.18,148.26,147.96,148.03,17597.0,140.6328,140.7087,140.424,140.4904,17597.0
2017-10-24 15:10:00,148.02,148.09,147.97,148.06,10063.0,140.481,140.5474,140.4335,140.5189,10063.0
2017-10-24 15:20:00,148.06,148.42,148.04,148.4,27953.0,140.5189,140.8606,140.4999,140.8416,27953.0
2017-10-24 15:30:00,148.39,148.44,148.32,148.34,31740.0,140.8321,140.8796,140.7657,140.7847,31740.0
2017-10-24 15:40:00,148.31,148.35,148.16,148.21,40813.0,140.7562,140.7941,140.6138,140.6613,40813.0
2017-10-24 15:50:00,148.32,148.62,148.22,148.61,115862.0,140.7657,141.0504,140.6708,141.0409,115862.0
2017-10-25 09:30:00,148.35,148.49,148.22,148.33,14090.0,140.7941,140.927,140.6708,140.7752,14090.0
2017-10-25 09:40:00,148.41,148.73,148.37,148.59,14163.0,140.8511,141.1548,140.8131,141.0219,14163.0
2017-10-25 09:50:00,148.56,148.7,148.42,148.7,7575.0,140.9935,141.1263,140.8606,141.1263,7575.0
2017-10-25 10:00:00,148.74,148.87,148.64,148.77,6873.0,141.1643,141.2877,141.0694,141.1928,6873.0
2017-10-25 10:10:00,148.71,148.77,148.47,148.65,16474.0,141.1358,141.1928,140.908,141.0789,16474.0
2017-10-25 10:20:00,148.75,149.08,148.69,149.08,5801.0,141.1738,141.487,141.1168,141.487,5801.0
2017-10-25 10:30:00,149.0,149.08,148.69,148.69,16020.0,141.411,141.487,141.1168,141.1168,16020.0
2017-10-25 10:40:00,148.77,149.06,148.7,149.01,18459.0,141.1928,141.468,141.1263,141.4205,18459.0
2017-10-25 10:50:00,149.02,149.26,149.0,149.19,10125.0,141.43,141.6578,141.411,141.5914,10125.0
2017-10-25 11:00:00,149.14,149.16,148.73,148.85,26021.0,141.5439,141.5629,141.1548,141.2687,26021.0
2017-10-25 11:10:00,148.81,149.0,148.78,148.84,31485.0,141.2307,141.411,141.2022,141.2592,31485.0
2017-10-25 11:20:00,148.85,149.04,148.78,148.99,11676.0,141.2687,141.449,141.2022,141.4016,11676.0
2017-10-25 11:30:00,149.02,149.05,148.73,148.87,10277.0,141.43,141.4585,141.1548,141.2877,10277.0
2017-10-25 11:40:00,148.87,148.94,148.54,148.58,7100.0,141.2877,141.3541,140.9745,141.0124,7100.0
2017-10-25 11:50:00,148.57,148.81,148.54,148.81,12485.0,141.0029,141.2307,140.9745,141.2307,12485.0
2017-10-25 12:00:00,148.85,148.96,148.69,148.86,13484.0,141.2687,141.3731,141.1168,141.2782,13484.0
2017-10-25 12:10:00,148.82,148.88,148.53,148.53,12560.0,141.2402,141.2972,140.965,140.965,12560.0
2017-10-25 12:20:00,148.53,148.62,147.97,148.03,42179.0,140.965,141.0504,140.4335,140.4904,42179.0
2017-10-25 12:30:00,148.0,148.44,147.99,148.37,37142.0,140.462,140.8796,140.4525,140.8131,37142.0
2017-10-25 12:40:00,148.4,148.49,148.3,148.34,14391.0,140.8416,140.927,140.7467,140.7847,14391.0
2017-10-25 12:50:00,148.41,148.82,148.35,148.82,15660.0,140.8511,141.2402,140.7941,141.2402,15660.0
2017-10-25 13:00:00,148.76,149.05,148.65,148.99,16990.0,141.1833,141.4585,141.0789,141.4016,16990.0
2017-10-25 13:10:00,149.0,149.35,148.96,149.29,13654.0,141.411,141.7432,141.3731,141.6863,13654.0
2017-10-25 13:20:00,149.3,149.38,149.24,149.32,14270.0,141.6958,141.7717,141.6388,141.7147,14270.0
2017-10-25 13:30:00,149.34,149.51,149.29,149.51,13653.0,141.7337,141.8951,141.6863,141.8951,13653.0
2017-10-25 13:40:00,149.52,149.59,149.39,149.5,12878.0,141.9046,141.971,141.7812,141.8856,12878.0
2017-10-25 13:50:00,149.47,149.52,149.39,149.48,16727.0,141.8571,141.9046,141.7812,141.8666,16727.0
2017-10-25 14:00:00,149.47,149.61,149.44,149.53,19094.0,141.8571,141.99,141.8286,141.914,19094.0
2017-10-25 14:10:00,149.53,149.61,149.43,149.6,19390.0,141.914,141.99,141.8191,141.9805,19390.0
2017-10-25 14:20:00,149.59,149.73,149.52,149.55,12334.0,141.971,142.1039,141.9046,141.933,12334.0
2017-10-25 14:30:00,149.55,149.62,149.41,149.42,24811.0,141.933,141.9995,141.8002,141.8097,24811.0
2017-10-25 14:40:00,149.42,149.51,149.42,149.49,12932.0,141.8097,141.8951,141.8097,141.8761,12932.0
2017-10-25 14:50:00,149.5,149.53,149.34,149.44,15422.0,141.8856,141.914,141.7337,141.8286,15422.0
2017-10-25 15:00:00,149.45,149.5,149.23,149.4,12552.0,141.8381,141.8856,141.6293,141.7907,12552.0
2017-10-25 15:10:00,149.37,149.43,149.28,149.33,12272.0,141.7622,141.8191,141.6768,141.7242,12272.0
2017-10-25 15:20:00,149.34,149.48,149.31,149.43,17798.0,141.7337,141.8666,141.7053,141.8191,17798.0
2017-10-25 15:30:00,149.42,149.74,149.34,149.59,53933.0,141.8097,142.1134,141.7337,141.971,53933.0
2017-10-25 15:40:00,149.61,149.65,149.24,149.24,34271.0,141.99,142.0279,141.6388,141.6388,34271.0
2017-10-25 15:50:00,149.26,149.55,149.0,149.52,75053.0,141.6578,141.933,141.411,141.9046,75053.0
2017-10-26 09:30:00,150.05,150.56,149.43,149.43,24339.0,142.4076,142.8916,141.8191,141.8191,24339.0
2017-10-26 09:40:00,149.8,150.28,149.57,150.24,25835.0,142.1703,142.6258,141.952,142.5879,25835.0
2017-10-26 09:50:00,150.24,150.54,149.87,150.51,20775.0,142.5879,142.8726,142.2367,142.8441,20775.0
2017-10-26 10:00:00,150.43,150.86,150.43,150.52,18521.0,142.7682,143.1763,142.7682,142.8536,18521.0
2017-10-26 10:10:00,150.38,150.53,150.12,150.29,9800.0,142.7208,142.8631,142.474,142.6353,9800.0
2017-10-26 10:20:00,150.37,150.75,150.19,150.75,11616.0,142.7113,143.0719,142.5404,143.0719,11616.0
2017-10-26 10:30:00,150.67,150.87,150.52,150.72,19555.0,142.996,143.1858,142.8536,143.0434,19555.0
2017-10-26 10:40:00,150.79,150.98,150.71,150.96,14998.0,143.1099,143.2902,143.0339,143.2712,14998.0
2017-10-26 10:50:00,150.94,151.35,150.86,151.15,19573.0,143.2522,143.6414,143.1763,143.4515,19573.0
2017-10-26 11:00:00,151.17,151.65,151.17,151.5,34624.0,143.4705,143.9261,143.4705,143.7837,34624.0
2017-10-26 11:10:00,151.5,151.67,151.25,151.55,44278.0,143.7837,143.9451,143.5464,143.8312,44278.0
2017-10-26 11:20:00,151.53,151.67,151.38,151.6,33283.0,143.8122,143.9451,143.6698,143.8786,33283.0
2017-10-26 11:30:00,151.53,151.57,151.2,151.44,26345.0,143.8122,143.8501,143.499,143.7268,26345.0
2017-10-26 11:40:00,151.46,151.68,151.43,151.61,21091.0,143.7457,143.9545,143.7173,143.8881,21091.0
2017-10-26 11:50:00,151.66,151.68,151.25,151.34,26253.0,143.9356,143.9545,143.5464,143.6319,26253.0
2017-10-26 12:00:00,151.38,151.53,151.18,151.4,22550.0,143.6698,143.8122,143.48,143.6888,22550.0
2017-10-26 12:10:00,151.39,151.48,151.27,151.41,16421.0,143.6793,143.7647,143.5654,143.6983,16421.0
2017-10-26 12:20:00,151.39,151.41,151.24,151.4,18754.0,143.6793,143.6983,143.537,143.6888,18754.0
2017-10-26 12:30:00,151.37,151.38,151.01,151.15,17800.0,143.6603,143.6698,143.3187,143.4515,17800.0
2017-10-26 12:40:00,151.15,151.25,151.0,151.02,12930.0,143.4515,143.5464,143.3092,143.3282,12930.0
2017-10-26 12:50:00,151.0,151.41,150.99,151.34,27242.0,143.3092,143.6983,143.2997,143.6319,27242.0
2017-10-26 13:00:00,151.36,151.56,151.28,151.51,19137.0,143.6508,143.8407,143.5749,143.7932,19137.0
2017-10-26 13:10:00,151.51,151.84,151.51,151.84,15077.0,143.7932,144.1064,143.7932,144.1064,15077.0
2017-10-26 13:20:00,151.89,151.94,151.83,151.86,15980.0,144.1538,144.2013,144.0969,144.1254,15980.0
2017-10-26 13:30:00,151.87,151.95,151.79,151.84,21931.0,144.1349,144.2108,144.0589,144.1064,21931.0
2017-10-26 13:40:00,151.86,151.86,151.42,151.47,14300.0,144.1254,144.1254,143.7078,143.7552,14300.0
2017-10-26 13:50:00,151.47,151.64,151.43,151.64,12599.0,143.7552,143.9166,143.7173,143.9166,12599.0
2017-10-26 14:00:00,151.65,151.67,151.4,151.43,9647.0,143.9261,143.9451,143.6888,143.7173,9647.0
2017-10-26 14:10:00,151.44,151.47,151.36,151.41,14909.0,143.7268,143.7552,143.6508,143.6983,14909.0
2017-10-26 14:20:00,151.41,151.64,151.4,151.62,16691.0,143.6983,143.9166,143.6888,143.8976,16691.0
2017-10-26 14:30:00,151.63,151.74,151.6,151.6,13586.0,143.9071,144.0115,143.8786,143.8786,13586.0
2017-10-26 14:40:00,151.59,151.68,151.54,151.56,6241.0,143.8691,143.9545,143.8217,143.8407,6241.0
2017-10-26 14:50:00,151.52,151.78,151.34,151.34,9731.0,143.8027,144.0495,143.6319,143.6319,9731.0
2017-10-26 15:00:00,151.39,151.4,151.28,151.33,12369.0,143.6793,143.6888,143.5749,143.6224,12369.0
2017-10-26 15:10:00,151.34,151.42,151.23,151.39,14182.0,143.6319,143.7078,143.5275,143.6793,14182.0
2017-10-26 15:20:00,151.4,151.67,151.33,151.61,28001.0,143.6888,143.9451,143.6224,143.8881,28001.0
2017-10-26 15:30:00,151.59,151.72,151.57,151.66,25569.0,143.8691,143.9925,143.8501,143.9356,25569.0
2017-10-26 15:40:00,151.64,151.72,151.6,151.71,40771.0,143.9166,143.9925,143.8786,143.983,40771.0
2017-10-26 15:50:00,151.72,151.73,151.3,151.33,77190.0,143.9925,144.002,143.5939,143.6224,77190.0
2017-10-27 09:30:00,151.4,151.88,151.24,151.51,39418.0,143.6888,144.1444,143.537,143.7932,39418.0
2017-10-27 09:40:00,151.54,151.73,151.24,151.3,10635.0,143.8217,144.002,143.537,143.5939,10635.0
2017-10-27 09:50:00,151.39,151.65,151.01,151.01,25027.0,143.6793,143.9261,143.3187,143.3187,25027.0
2017-10-27 10:00:00,151.01,151.54,150.91,151.26,17287.0,143.3187,143.8217,143.2238,143.5559,17287.0
2017-10-27 10:10:00,151.27,151.69,151.26,151.56,12487.0,143.5654,143.964,143.5559,143.8407,12487.0
2017-10-27 10:20:00,151.56,151.6,150.82,151.04,19244.0,143.8407,143.8786,143.1383,143.3471,19244.0
2017-10-27 10:30:00,151.01,151.29,151.0,151.14,12262.0,143.3187,143.5844,143.3092,143.442,12262.0
2017-10-27 10:40:00,151.09,151.5,151.06,151.37,21346.0,143.3946,143.7837,143.3661,143.6603,21346.0
2017-10-27 10:50:00,151.37,151.49,151.05,151.05,11764.0,143.6603,143.7742,143.3566,143.3566,11764.0
2017-10-27 11:00:00,151.01,151.42,151.01,151.34,12215.0,143.3187,143.7078,143.3187,143.6319,12215.0
2017-10-27 11:10:00,151.36,151.36,150.98,151.02,8945.0,143.6508,143.6508,143.2902,143.3282,8945.0
2017-10-27 11:20:00,150.98,151.37,150.96,151.32,16817.0,143.2902,143.6603,143.2712,143.6129,16817.0
2017-10-27 11:30:00,151.39,151.54,151.37,151.44,9268.0,143.6793,143.8217,143.6603,143.7268,9268.0
2017-10-27 11:40:00,151.44,151.63,151.44,151.63,15394.0,143.7268,143.9071,143.7268,143.9071,15394.0
2017-10-27 11:50:00,151.63,151.7,151.54,151.6,8700.0,143.9071,143.9735,143.8217,143.8786,8700.0
2017-10-27 12:00:00,151.62,151.95,151.58,151.91,13559.0,143.8976,144.2108,143.8596,144.1728,13559.0
2017-10-27 12:10:00,151.87,152.16,151.85,152.06,18940.0,144.1349,144.4101,144.1159,144.3152,18940.0
2017-10-27 12:20:00,152.09,152.16,151.85,151.9,18393.0,144.3437,144.4101,144.1159,144.1633,18393.0
2017-10-27 12:30:00,151.93,152.16,151.92,152.12,8436.0,144.1918,144.4101,144.1823,144.3721,8436.0
2017-10-27 12:40:00,152.12,152.33,152.12,152.27,6924.0,144.3721,144.5714,144.3721,144.5145,6924.0
2017-10-27 12:50:00,152.31,152.52,152.22,152.51,13056.0,144.5525,144.7518,144.467,144.7423,13056.0
2017-10-27 13:00:00,152.51,152.73,152.42,152.73,30405.0,144.7423,144.9511,144.6569,144.9511,30405.0
2017-10-27 13:10:00,152.75,153.0,152.75,153.0,10100.0,144.97,145.2073,144.97,145.2073,10100.0
2017-10-27 13:20:00,152.96,152.99,152.78,152.82,17349.0,145.1693,145.1978,144.9985,145.0365,17349.0
2017-10-27 13:30:00,152.86,153.11,152.82,153.08,15028.0,145.0744,145.3117,145.0365,145.2832,15028.0
2017-10-27 13:40:00,153.09,153.1,152.97,153.02,19513.0,145.2927,145.3022,145.1788,145.2263,19513.0
2017-10-27 13:50:00,153.0,153.44,152.93,153.4,26227.0,145.2073,145.6249,145.1409,145.5869,26227.0
2017-10-27 14:00:00,153.39,153.41,153.12,153.18,17990.0,145.5774,145.5964,145.3212,145.3781,17990.0
2017-10-27 14:10:00,153.11,153.47,153.11,153.34,15448.0,145.3117,145.6534,145.3117,145.53,15448.0
2017-10-27 14:20:00,153.39,153.43,153.16,153.41,16503.0,145.5774,145.6154,145.3592,145.5964,16503.0
2017-10-27 14:30:00,153.38,153.39,153.17,153.35,15827.0,145.568,145.5774,145.3687,145.5395,15827.0
2017-10-27 14:40:00,153.33,153.36,153.2,153.31,12596.0,145.5205,145.549,145.3971,145.5015,12596.0
2017-10-27 14:50:00,153.32,153.57,153.32,153.48,24055.0,145.511,145.7483,145.511,145.6629,24055.0
2017-10-27 15:00:00,153.47,153.51,153.33,153.42,18707.0,145.6534,145.6913,145.5205,145.6059,18707.0
2017-10-27 15:10:00,153.41,153.58,153.34,153.52,18214.0,145.5964,145.7578,145.53,145.7008,18214.0
2017-10-27 15:20:00,153.55,153.83,153.5,153.79,34243.0,145.7293,145.995,145.6818,145.9571,34243.0
2017-10-27 15:30:00,153.8,153.86,153.31,153.41,44967.0,145.9666,146.0235,145.5015,145.5964,44967.0
2017-10-27 15:40:00,153.41,153.51,153.31,153.51,44092.0,145.5964,145.6913,145.5015,145.6913,44092.0
2017-10-27 15:50:00,153.51,153.53,153.25,153.48,121214.0,145.6913,145.7103,145.4446,145.6629,121214.0
2017-10-30 09:30:00,153.17,153.26,152.21,152.34,37584.0,145.3687,145.4541,144.4575,144.5809,37584.0
2017-10-30 09:40:00,152.3,152.49,151.93,152.06,8144.0,144.543,144.7233,144.1918,144.3152,8144.0
2017-10-30 09:50:00,152.02,152.12,151.51,151.55,18051.0,144.2772,144.3721,143.7932,143.8312,18051.0
2017-10-30 10:00:00,151.65,151.82,151.29,151.29,18278.0,143.9261,144.0874,143.5844,143.5844,18278.0
2017-10-30 10:10:00,151.33,151.84,151.29,151.61,26838.0,143.6224,144.1064,143.5844,143.8881,26838.0
2017-10-30 10:20:00,151.61,151.8,151.59,151.8,10500.0,143.8881,144.0684,143.8691,144.0684,10500.0
2017-10-30 10:30:00,151.81,151.85,151.5,151.63,27625.0,144.0779,144.1159,143.7837,143.9071,27625.0
2017-10-30 10:40:00,151.65,151.83,151.56,151.62,8917.0,143.9261,144.0969,143.8407,143.8976,8917.0
2017-10-30 10:50:00,151.61,151.78,151.58,151.65,11317.0,143.8881,144.0495,143.8596,143.9261,11317.0
2017-10-30 11:00:00,151.62,151.97,151.62,151.82,17327.0,143.8976,144.2298,143.8976,144.0874,17327.0
2017-10-30 11:10:00,151.86,151.96,151.68,151.87,13828.0,144.1254,144.2203,143.9545,144.1349,13828.0
2017-10-30 11:20:00,151.82,151.85,151.4,151.42,10671.0,144.0874,144.1159,143.6888,143.7078,10671.0
2017-10-30 11:30:00,151.35,151.38,151.13,151.21,11291.0,143.6414,143.6698,143.4326,143.5085,11291.0
2017-10-30 11:40:00,151.18,151.49,151.18,151.47,9176.0,143.48,143.7742,143.48,143.7552,9176.0
2017-10-30 11:50:00,151.49,151.49,151.12,151.16,12036.0,143.7742,143.7742,143.4231,143.461,12036.0
2017-10-30 12:00:00,151.12,151.12,150.72,150.78,8943.0,143.4231,143.4231,143.0434,143.1004,8943.0
2017-10-30 12:10:00,150.79,150.79,150.38,150.39,16036.0,143.1099,143.1099,142.7208,142.7302,16036.0
2017-10-30 12:20:00,150.43,150.88,150.42,150.73,8107.0,142.7682,143.1953,142.7587,143.0529,8107.0
2017-10-30 12:30:00,150.71,150.84,150.57,150.65,13035.0,143.0339,143.1573,142.9011,142.977,13035.0
2017-10-30 12:40:00,150.67,150.73,150.58,150.63,8689.0,142.996,143.0529,142.9106,142.958,8689.0
2017-10-30 12:50:00,150.66,150.76,150.57,150.66,7000.0,142.9865,143.0814,142.9011,142.9865,7000.0
2017-10-30 13:00:00,150.67,150.98,150.67,150.94,5600.0,142.996,143.2902,142.996,143.2522,5600.0
2017-10-30 13:10:00,150.97,151.36,150.92,151.33,9277.0,143.2807,143.6508,143.2333,143.6224,9277.0
2017-10-30 13:20:00,151.33,151.33,150.98,151.03,9933.0,143.6224,143.6224,143.2902,143.3376,9933.0
2017-10-30 13:30:00,151.03,151.05,150.78,151.04,10400.0,143.3376,143.3566,143.1004,143.3471,10400.0
2017-10-30 13:40:00,151.04,151.43,151.02,151.41,7600.0,143.3471,143.7173,143.3282,143.6983,7600.0
2017-10-30 13:50:00,151.42,151.47,151.25,151.3,10661.0,143.7078,143.7552,143.5464,143.5939,10661.0
2017-10-30 14:00:00,151.27,151.48,151.27,151.38,11632.0,143.5654,143.7647,143.5654,143.6698,11632.0
2017-10-30 14:10:00,151.34,151.47,151.31,151.37,9598.0,143.6319,143.7552,143.6034,143.6603,9598.0
2017-10-30 14:20:00,151.39,151.53,151.31,151.43,15910.0,143.6793,143.8122,143.6034,143.7173,15910.0
2017-10-30 14:30:00,151.41,151.43,151.25,151.32,13927.0,143.6983,143.7173,143.5464,143.6129,13927.0
2017-10-30 14:40:00,151.32,151.32,151.1,151.19,16415.0,143.6129,143.6129,143.4041,143.4895,16415.0
2017-10-30 14:50:00,151.18,151.34,151.16,151.31,17187.0,143.48,143.6319,143.461,143.6034,17187.0
2017-10-30 15:00:00,151.29,151.38,151.22,151.34,17984.0,143.5844,143.6698,143.518,143.6319,17984.0
2017-10-30 15:10:00,151.37,151.37,151.2,151.33,17239.0,143.6603,143.6603,143.499,143.6224,17239.0
2017-10-30 15:20:00,151.33,151.52,151.26,151.4,29297.0,143.6224,143.8027,143.5559,143.6888,29297.0
2017-10-30 15:30:00,151.4,151.7,151.38,151.7,31470.0,143.6888,143.9735,143.6698,143.9735,31470.0
2017-10-30 15:40:00,151.7,151.75,151.56,151.56,28598.0,143.9735,144.021,143.8407,143.8407,28598.0
2017-10-30 15:50:00,151.58,151.58,151.25,151.46,80129.0,143.8596,143.8596,143.5464,143.7457,80129.0
2017-10-31 09:30:00,151.78,151.78,151.15,151.39,17646.0,144.0495,144.0495,143.4515,143.6793,17646.0
2017-10-31 09:40:00,151.46,151.65,151.17,151.36,25276.0,143.7457,143.9261,143.4705,143.6508,25276.0
2017-10-31 09:50:00,151.27,151.3,150.88,151.03,4980.0,143.5654,143.5939,143.1953,143.3376,4980.0
2017-10-31 10:00:00,151.03,151.03,150.59,150.8,10671.0,143.3376,143.3376,142.9201,143.1194,10671.0
2017-10-31 10:10:00,150.81,150.86,150.66,150.71,7600.0,143.1289,143.1763,142.9865,143.0339,7600.0
2017-10-31 10:20:00,150.68,150.91,150.61,150.77,12300.0,143.0055,143.2238,142.939,143.0909,12300.0
2017-10-31 10:30:00,150.78,150.83,150.65,150.68,7781.0,143.1004,143.1478,142.977,143.0055,7781.0
2017-10-31 10:40:00,150.72,150.77,150.59,150.68,20611.0,143.0434,143.0909,142.9201,143.0055,20611.0
2017-10-31 10:50:00,150.71,151.0,150.62,150.96,28314.0,143.0339,143.3092,142.9485,143.2712,28314.0
2017-10-31 11:00:00,150.99,151.07,150.93,150.93,5925.0,143.2997,143.3756,143.2427,143.2427,5925.0
2017-10-31 11:10:00,150.92,150.94,150.69,150.78,15826.0,143.2333,143.2522,143.015,143.1004,15826.0
2017-10-31 11:20:00,150.84,150.87,150.71,150.86,12681.0,143.1573,143.1858,143.0339,143.1763,12681.0
2017-10-31 11:30:00,150.83,150.86,150.64,150.64,9885.0,143.1478,143.1763,142.9675,142.9675,9885.0
2017-10-31 11:40:00,150.71,150.72,150.6,150.66,5840.0,143.0339,143.0434,142.9296,142.9865,5840.0
2017-10-31 11:50:00,150.66,150.77,150.61,150.75,12585.0,142.9865,143.0909,142.939,143.0719,12585.0
2017-10-31 12:00:00,150.75,150.78,150.54,150.58,15449.0,143.0719,143.1004,142.8726,142.9106,15449.0
2017-10-31 12:10:00,150.6,150.65,150.51,150.56,23678.0,142.9296,142.977,142.8441,142.8916,23678.0
2017-10-31 12:20:00,150.59,150.67,150.53,150.61,9853.0,142.9201,142.996,142.8631,142.939,9853.0
2017-10-31 12:30:00,150.63,151.23,150.63,151.16,14709.0,142.958,143.5275,142.958,143.461,14709.0
2017-10-31 12:40:00,151.21,151.41,151.21,151.35,7447.0,143.5085,143.6983,143.5085,143.6414,7447.0
2017-10-31 12:50:00,151.36,151.61,151.36,151.59,6473.0,143.6508,143.8881,143.6508,143.8691,6473.0
2017-10-31 13:00:00,151.59,151.76,151.59,151.7,7777.0,143.8691,144.0305,143.8691,143.9735,7777.0
2017-10-31 13:10:00,151.73,151.85,151.66,151.73,13863.0,144.002,144.1159,143.9356,144.002,13863.0
2017-10-31 13:20:00,151.7,151.99,151.67,151.83,14995.0,143.9735,144.2488,143.9451,144.0969,14995.0
2017-10-31 13:30:00,151.84,151.85,151.67,151.67,6600.0,144.1064,144.1159,143.9451,143.9451,6600.0
2017-10-31 13:40:00,151.66,151.68,151.56,151.59,4437.0,143.9356,143.9545,143.8407,143.8691,4437.0
2017-10-31 13:50:00,151.59,151.64,151.49,151.52,4456.0,143.8691,143.9166,143.7742,143.8027,4456.0
2017-10-31 14:00:00,151.52,151.56,151.44,151.56,6267.0,143.8027,143.8407,143.7268,143.8407,6267.0
2017-10-31 14:10:00,151.5,151.54,151.42,151.47,8044.0,143.7837,143.8217,143.7078,143.7552,8044.0
2017-10-31 14:20:00,151.44,151.53,151.43,151.48,5598.0,143.7268,143.8122,143.7173,143.7647,5598.0
2017-10-31 14:30:00,151.49,151.5,151.35,151.45,8273.0,143.7742,143.7837,143.6414,143.7363,8273.0
2017-10-31 14:40:00,151.43,151.45,151.19,151.28,8712.0,143.7173,143.7363,143.4895,143.5749,8712.0
2017-10-31 14:50:00,151.28,151.31,151.15,151.26,7117.0,143.5749,143.6034,143.4515,143.5559,7117.0
2017-10-31 15:00:00,151.28,151.51,151.28,151.35,8857.0,143.5749,143.7932,143.5749,143.6414,8857.0
2017-10-31 15:10:00,151.35,151.45,151.29,151.43,8433.0,143.6414,143.7363,143.5844,143.7173,8433.0
2017-10-31 15:20:00,151.43,151.46,151.3,151.35,13700.0,143.7173,143.7457,143.5939,143.6414,13700.0
2017-10-31 15:30:00,151.37,151.37,151.18,151.22,23503.0,143.6603,143.6603,143.48,143.518,23503.0
2017-10-31 15:40:00,151.22,151.24,151.01,151.11,19517.0,143.518,143.537,143.3187,143.4136,19517.0
2017-10-31 15:50:00,150.93,151.11,150.9,151.05,70894.0,143.2427,143.4136,143.2143,143.3566,70894.0
2017-11-01 09:30:00,151.85,152.22,150.73,151.01,22242.0,144.1159,144.467,143.0529,143.3187,22242.0
2017-11-01 09:40:00,151.01,151.13,150.55,151.12,10850.0,143.3187,143.4326,142.8821,143.4231,10850.0
2017-11-01 09:50:00,151.17,151.35,150.91,151.01,13973.0,143.4705,143.6414,143.2238,143.3187,13973.0
2017-11-01 10:00:00,151.03,151.74,151.02,151.45,12012.0,143.3376,144.0115,143.3282,143.7363,12012.0
2017-11-01 10:10:00,151.39,151.5,151.2,151.35,9199.0,143.6793,143.7837,143.499,143.6414,9199.0
2017-11-01 10:20:00,151.3,151.6,151.22,151.47,6110.0,143.5939,143.8786,143.518,143.7552,6110.0
2017-11-01 10:30:00,151.54,151.57,151.26,151.31,10200.0,143.8217,143.8501,143.5559,143.6034,10200.0
2017-11-01 10:40:00,151.35,151.56,151.32,151.35,15195.0,143.6414,143.8407,143.6129,143.6414,15195.0
2017-11-01 10:50:00,151.31,151.31,151.09,151.15,8083.0,143.6034,143.6034,143.3946,143.4515,8083.0
2017-11-01 11:00:00,151.16,151.3,151.11,151.23,8063.0,143.461,143.5939,143.4136,143.5275,8063.0
2017-11-01 11:10:00,151.2,151.2,150.99,151.1,10047.0,143.499,143.499,143.2997,143.4041,10047.0
2017-11-01 11:20:00,151.09,151.16,150.98,151.14,15455.0,143.3946,143.461,143.2902,143.442,15455.0
2017-11-01 11:30:00,151.15,151.3,151.1,151.1,9259.0,143.4515,143.5939,143.4041,143.4041,9259.0
2017-11-01 11:40:00,151.18,151.3,151.11,151.22,7851.0,143.48,143.5939,143.4136,143.518,7851.0
2017-11-01 11:50:00,151.22,151.31,150.85,150.92,23891.0,143.518,143.6034,143.1668,143.2333,23891.0
2017-11-01 12:00:00,150.91,151.2,150.86,151.19,22230.0,143.2238,143.499,143.1763,143.4895,22230.0
2017-11-01 12:10:00,151.23,151.39,151.16,151.34,16322.0,143.5275,143.6793,143.461,143.6319,16322.0
2017-11-01 12:20:00,151.36,151.54,151.26,151.37,20041.0,143.6508,143.8217,143.5559,143.6603,20041.0
2017-11-01 12:30:00,151.32,151.47,151.22,151.28,4532.0,143.6129,143.7552,143.518,143.5749,4532.0
2017-11-01 12:40:00,151.29,151.42,151.17,151.36,16128.0,143.5844,143.7078,143.4705,143.6508,16128.0
2017-11-01 12:50:00,151.32,151.38,151.29,151.31,11177.0,143.6129,143.6698,143.5844,143.6034,11177.0
2017-11-01 13:00:00,151.28,151.33,151.0,151.07,14561.0,143.5749,143.6224,143.3092,143.3756,14561.0
2017-11-01 13:10:00,151.08,151.13,150.95,151.13,19284.0,143.3851,143.4326,143.2617,143.4326,19284.0
2017-11-01 13:20:00,151.07,151.23,151.0,151.17,8392.0,143.3756,143.5275,143.3092,143.4705,8392.0
2017-11-01 13:30:00,151.08,151.18,151.03,151.06,4600.0,143.3851,143.48,143.3376,143.3661,4600.0
2017-11-01 13:40:00,151.06,151.12,151.01,151.06,4808.0,143.3661,143.4231,143.3187,143.3661,4808.0
2017-11-01 13:50:00,151.13,151.47,150.99,151.46,8632.0,143.4326,143.7552,143.2997,143.7457,8632.0
2017-11-01 14:00:00,151.38,151.44,151.1,151.11,36793.0,143.6698,143.7268,143.4041,143.4136,36793.0
2017-11-01 14:10:00,151.13,151.19,150.95,151.09,12407.0,143.4326,143.4895,143.2617,143.3946,12407.0
2017-11-01 14:20:00,151.06,151.2,150.94,151.07,12770.0,143.3661,143.499,143.2522,143.3756,12770.0
2017-11-01 14:30:00,151.06,151.52,151.06,151.52,18539.0,143.3661,143.8027,143.3661,143.8027,18539.0
2017-11-01 14:40:00,151.47,151.47,151.16,151.36,7509.0,143.7552,143.7552,143.461,143.6508,7509.0
2017-11-01 14:50:00,151.37,151.44,151.17,151.17,19619.0,143.6603,143.7268,143.4705,143.4705,19619.0
2017-11-01 15:00:00,151.16,151.23,151.1,151.2,8346.0,143.461,143.5275,143.4041,143.499,8346.0
2017-11-01 15:10:00,151.18,151.22,151.11,151.18,13630.0,143.48,143.518,143.4136,143.48,13630.0
2017-11-01 15:20:00,151.19,151.34,151.16,151.3,25801.0,143.4895,143.6319,143.461,143.5939,25801.0
2017-11-01 15:30:00,151.34,151.41,151.17,151.24,24709.0,143.6319,143.6983,143.4705,143.537,24709.0
2017-11-01 15:40:00,151.22,151.47,151.21,151.27,37230.0,143.518,143.7552,143.5085,143.5654,37230.0
2017-11-01 15:50:00,151.29,151.61,151.19,151.35,59163.0,143.5844,143.8881,143.4895,143.6414,59163.0
2017-11-02 09:30:00,151.34,151.38,151.0,151.04,13110.0,143.6319,143.6698,143.3092,143.3471,13110.0
2017-11-02 09:40:00,151.16,151.59,151.15,151.36,5028.0,143.461,143.8691,143.4515,143.6508,5028.0
2017-11-02 09:50:00,151.31,151.31,150.77,150.78,5235.0,143.6034,143.6034,143.0909,143.1004,5235.0
2017-11-02 10:00:00,150.76,151.07,150.61,150.77,14040.0,143.0814,143.3756,142.939,143.0909,14040.0
2017-11-02 10:10:00,150.77,151.08,150.71,151.02,5597.0,143.0909,143.3851,143.0339,143.3282,5597.0
2017-11-02 10:20:00,150.96,151.53,150.93,151.37,10267.0,143.2712,143.8122,143.2427,143.6603,10267.0
2017-11-02 10:30:00,151.51,151.74,151.4,151.59,9372.0,143.7932,144.0115,143.6888,143.8691,9372.0
2017-11-02 10:40:00,151.47,151.75,151.41,151.6,7875.0,143.7552,144.021,143.6983,143.8786,7875.0
2017-11-02 10:50:00,151.56,151.67,151.52,151.6,6634.0,143.8407,143.9451,143.8027,143.8786,6634.0
2017-11-02 11:00:00,151.67,151.86,151.53,151.69,8507.0,143.9451,144.1254,143.8122,143.964,8507.0
2017-11-02 11:10:00,151.71,151.72,151.4,151.4,7117.0,143.983,143.9925,143.6888,143.6888,7117.0
2017-11-02 11:20:00,151.36,151.39,150.96,151.02,22374.0,143.6508,143.6793,143.2712,143.3282,22374.0
2017-11-02 11:30:00,151.03,151.25,150.95,151.02,12552.0,143.3376,143.5464,143.2617,143.3282,12552.0
2017-11-02 11:40:00,151.16,151.16,150.6,150.83,14177.0,143.461,143.461,142.9296,143.1478,14177.0
2017-11-02 11:50:00,150.82,151.39,150.81,151.02,7022.0,143.1383,143.6793,143.1289,143.3282,7022.0
2017-11-02 12:00:00,151.07,151.45,151.07,151.45,12836.0,143.3756,143.7363,143.3756,143.7363,12836.0
2017-11-02 12:10:00,151.45,151.66,151.35,151.35,11853.0,143.7363,143.9356,143.6414,143.6414,11853.0
2017-11-02 12:20:00,151.43,151.69,151.34,151.67,22267.0,143.7173,143.964,143.6319,143.9451,22267.0
2017-11-02 12:30:00,151.62,151.71,151.53,151.62,6183.0,143.8976,143.983,143.8122,143.8976,6183.0
2017-11-02 12:40:00,151.68,152.14,151.68,151.97,20488.0,143.9545,144.3911,143.9545,144.2298,20488.0
2017-11-02 12:50:00,151.99,152.14,151.98,152.02,9971.0,144.2488,144.3911,144.2393,144.2772,9971.0
2017-11-02 13:00:00,152.01,152.18,152.01,152.05,8279.0,144.2677,144.4291,144.2677,144.3057,8279.0
2017-11-02 13:10:00,152.08,152.08,151.92,151.97,6700.0,144.3342,144.3342,144.1823,144.2298,6700.0
2017-11-02 13:20:00,151.97,152.05,151.89,152.03,5800.0,144.2298,144.3057,144.1538,144.2867,5800.0
2017-11-02 13:30:00,152.03,152.05,151.87,151.9,6285.0,144.2867,144.3057,144.1349,144.1633,6285.0
2017-11-02 13:40:00,151.93,151.95,151.83,151.87,7200.0,144.1918,144.2108,144.0969,144.1349,7200.0
2017-11-02 13:50:00,151.85,151.95,151.82,151.88,9300.0,144.1159,144.2108,144.0874,144.1444,9300.0
2017-11-02 14:00:00,151.86,151.86,151.58,151.74,12193.0,144.1254,144.1254,143.8596,144.0115,12193.0
2017-11-02 14:10:00,151.73,151.85,151.51,151.63,15847.0,144.002,144.1159,143.7932,143.9071,15847.0
2017-11-02 14:20:00,151.64,151.66,151.35,151.66,45972.0,143.9166,143.9356,143.6414,143.9356,45972.0
2017-11-02 14:30:00,151.7,151.74,151.61,151.7,11772.0,143.9735,144.0115,143.8881,143.9735,11772.0
2017-11-02 14:40:00,151.7,151.72,151.46,151.48,15562.0,143.9735,143.9925,143.7457,143.7647,15562.0
2017-11-02 14:50:00,151.46,151.7,151.46,151.54,16978.0,143.7457,143.9735,143.7457,143.8217,16978.0
2017-11-02 15:00:00,151.56,151.72,151.51,151.57,22494.0,143.8407,143.9925,143.7932,143.8501,22494.0
2017-11-02 15:10:00,151.6,151.83,151.6,151.69,35643.0,143.8786,144.0969,143.8786,143.964,35643.0
2017-11-02 15:20:00,151.67,151.94,151.57,151.88,33771.0,143.9451,144.2013,143.8501,144.1444,33771.0
2017-11-02 15:30:00,151.88,152.23,151.87,152.15,24585.0,144.1444,144.4765,144.1349,144.4006,24585.0
2017-11-02 15:40:00,152.16,152.32,152.12,152.25,42000.0,144.4101,144.5619,144.3721,144.4955,42000.0
2017-11-02 15:50:00,152.27,152.31,151.94,152.17,97190.0,144.5145,144.5525,144.2013,144.4196,97190.0
2017-11-03 09:30:00,151.89,151.96,151.07,151.23,41710.0,144.1538,144.2203,143.3756,143.5275,41710.0
2017-11-03 09:40:00,151.29,151.51,151.04,151.51,12402.0,143.5844,143.7932,143.3471,143.7932,12402.0
2017-11-03 09:50:00,151.59,151.75,151.48,151.58,9060.0,143.8691,144.021,143.7647,143.8596,9060.0
2017-11-03 10:00:00,151.47,152.38,151.47,152.19,11700.0,143.7552,144.6189,143.7552,144.4386,11700.0
2017-11-03 10:10:00,152.24,152.38,152.02,152.2,7151.0,144.486,144.6189,144.2772,144.4481,7151.0
2017-11-03 10:20:00,152.25,152.35,152.19,152.22,6511.0,144.4955,144.5904,144.4386,144.467,6511.0
2017-11-03 10:30:00,152.27,152.3,152.02,152.19,5524.0,144.5145,144.543,144.2772,144.4386,5524.0
2017-11-03 10:40:00,152.3,152.33,152.15,152.16,5000.0,144.543,144.5714,144.4006,144.4101,5000.0
2017-11-03 10:50:00,152.17,152.49,152.16,152.49,10258.0,144.4196,144.7233,144.4101,144.7233,10258.0
2017-11-03 11:00:00,152.49,152.61,152.38,152.6,10598.0,144.7233,144.8372,144.6189,144.8277,10598.0
2017-11-03 11:10:00,152.6,152.76,152.47,152.68,16094.0,144.8277,144.9795,144.7043,144.9036,16094.0
2017-11-03 11:20:00,152.69,152.9,152.61,152.72,13748.0,144.9131,145.1124,144.8372,144.9416,13748.0
2017-11-03 11:30:00,152.69,152.9,152.54,152.79,21484.0,144.9131,145.1124,144.7707,145.008,21484.0
2017-11-03 11:40:00,152.82,152.99,152.78,152.9,16020.0,145.0365,145.1978,144.9985,145.1124,16020.0
2017-11-03 11:50:00,152.89,152.9,152.55,152.89,33319.0,145.1029,145.1124,144.7802,145.1029,33319.0
2017-11-03 12:00:00,152.88,153.05,152.85,153.02,10247.0,145.0934,145.2548,145.065,145.2263,10247.0
2017-11-03 12:10:00,153.12,153.25,152.88,153.24,31713.0,145.3212,145.4446,145.0934,145.4351,31713.0
2017-11-03 12:20:00,153.24,153.27,152.99,153.21,20015.0,145.4351,145.4636,145.1978,145.4066,20015.0
2017-11-03 12:30:00,153.2,153.46,153.18,153.46,9703.0,145.3971,145.6439,145.3781,145.6439,9703.0
2017-11-03 12:40:00,153.51,153.56,153.33,153.37,12510.0,145.6913,145.7388,145.5205,145.5585,12510.0
2017-11-03 12:50:00,153.38,153.42,153.27,153.42,7118.0,145.568,145.6059,145.4636,145.6059,7118.0
2017-11-03 13:00:00,153.42,153.56,153.41,153.56,8342.0,145.6059,145.7388,145.5964,145.7388,8342.0
2017-11-03 13:10:00,153.57,153.67,153.48,153.5,16417.0,145.7483,145.8432,145.6629,145.6818,16417.0
2017-11-03 13:20:00,153.52,153.7,153.46,153.7,5410.0,145.7008,145.8717,145.6439,145.8717,5410.0
2017-11-03 13:30:00,153.69,153.7,153.31,153.47,24524.0,145.8622,145.8717,145.5015,145.6534,24524.0
2017-11-03 13:40:00,153.47,153.49,153.3,153.46,9084.0,145.6534,145.6724,145.492,145.6439,9084.0
2017-11-03 13:50:00,153.46,153.6,153.38,153.59,23431.0,145.6439,145.7768,145.568,145.7673,23431.0
2017-11-03 14:00:00,153.58,153.72,153.5,153.63,22837.0,145.7578,145.8906,145.6818,145.8052,22837.0
2017-11-03 14:10:00,153.69,153.72,153.55,153.67,8044.0,145.8622,145.8906,145.7293,145.8432,8044.0
2017-11-03 14:20:00,153.71,154.04,153.71,153.95,21100.0,145.8812,146.1943,145.8812,146.1089,21100.0
2017-11-03 14:30:00,153.95,154.03,153.82,153.88,9620.0,146.1089,146.1849,145.9855,146.0425,9620.0
2017-11-03 14:40:00,153.91,153.91,153.68,153.72,12565.0,146.071,146.071,145.8527,145.8906,12565.0
2017-11-03 14:50:00,153.72,153.84,153.68,153.72,12205.0,145.8906,146.0045,145.8527,145.8906,12205.0
2017-11-03 15:00:00,153.76,153.94,153.72,153.75,22245.0,145.9286,146.0994,145.8906,145.9191,22245.0
2017-11-03 15:10:00,153.75,153.77,153.53,153.57,27409.0,145.9191,145.9381,145.7103,145.7483,27409.0
2017-11-03 15:20:00,153.55,153.55,153.36,153.39,17433.0,145.7293,145.7293,145.549,145.5774,17433.0
2017-11-03 15:30:00,153.4,153.58,153.32,153.58,24113.0,145.5869,145.7578,145.511,145.7578,24113.0
2017-11-03 15:40:00,153.56,153.62,153.39,153.39,28775.0,145.7388,145.7957,145.5774,145.5774,28775.0
2017-11-03 15:50:00,153.42,153.64,153.4,153.64,77545.0,145.6059,145.8147,145.5869,145.8147,77545.0
2017-11-06 09:30:00,153.86,154.19,152.96,152.97,19539.0,146.0235,146.3367,145.1693,145.1788,19539.0
2017-11-06 09:40:00,152.91,152.91,152.51,152.62,10378.0,145.1219,145.1219,144.7423,144.8467,10378.0
2017-11-06 09:50:00,152.61,153.03,152.61,152.9,19494.0,144.8372,145.2358,144.8372,145.1124,19494.0
2017-11-06 10:00:00,152.88,152.89,152.44,152.46,12141.0,145.0934,145.1029,144.6758,144.6948,12141.0
2017-11-06 10:10:00,152.46,152.72,152.24,152.66,12635.0,144.6948,144.9416,144.486,144.8846,12635.0
2017-11-06 10:20:00,152.71,153.11,152.62,153.06,14686.0,144.9321,145.3117,144.8467,145.2643,14686.0
2017-11-06 10:30:00,153.06,153.06,152.76,152.76,10830.0,145.2643,145.2643,144.9795,144.9795,10830.0
2017-11-06 10:40:00,152.79,153.09,152.76,153.01,7291.0,145.008,145.2927,144.9795,145.2168,7291.0
2017-11-06 10:50:00,153.01,153.01,152.59,152.61,8399.0,145.2168,145.2168,144.8182,144.8372,8399.0
2017-11-06 11:00:00,152.59,153.12,152.59,153.11,9683.0,144.8182,145.3212,144.8182,145.3117,9683.0
2017-11-06 11:10:00,153.14,153.14,152.85,152.89,8962.0,145.3402,145.3402,145.065,145.1029,8962.0
2017-11-06 11:20:00,152.92,153.04,152.81,152.9,6116.0,145.1314,145.2453,145.027,145.1124,6116.0
2017-11-06 11:30:00,152.88,153.25,152.86,153.2,3061.0,145.0934,145.4446,145.0744,145.3971,3061.0
2017-11-06 11:40:00,153.23,153.25,153.0,153.0,16645.0,145.4256,145.4446,145.2073,145.2073,16645.0
2017-11-06 11:50:00,152.97,152.97,152.71,152.84,7368.0,145.1788,145.1788,144.9321,145.0555,7368.0
2017-11-06 12:00:00,152.84,153.01,152.78,153.0,8468.0,145.0555,145.2168,144.9985,145.2073,8468.0
2017-11-06 12:10:00,152.98,152.98,152.79,152.8,7483.0,145.1883,145.1883,145.008,145.0175,7483.0
2017-11-06 12:20:00,152.8,152.83,152.53,152.66,37722.0,145.0175,145.046,144.7613,144.8846,37722.0
2017-11-06 12:30:00,152.66,152.74,152.64,152.74,3489.0,144.8846,144.9606,144.8656,144.9606,3489.0
2017-11-06 12:40:00,152.7,152.73,152.6,152.68,9790.0,144.9226,144.9511,144.8277,144.9036,9790.0
2017-11-06 12:50:00,152.67,152.76,152.62,152.72,4900.0,144.8941,144.9795,144.8467,144.9416,4900.0
2017-11-06 13:00:00,152.73,152.73,152.5,152.64,4679.0,144.9511,144.9511,144.7328,144.8656,4679.0
2017-11-06 13:10:00,152.61,152.63,152.54,152.56,6519.0,144.8372,144.8562,144.7707,144.7897,6519.0
2017-11-06 13:20:00,152.54,152.59,152.43,152.47,4800.0,144.7707,144.8182,144.6663,144.7043,4800.0
2017-11-06 13:30:00,152.5,152.54,152.39,152.45,4830.0,144.7328,144.7707,144.6284,144.6853,4830.0
2017-11-06 13:40:00,152.45,152.46,152.35,152.39,9745.0,144.6853,144.6948,144.5904,144.6284,9745.0
2017-11-06 13:50:00,152.4,152.4,152.22,152.34,5397.0,144.6379,144.6379,144.467,144.5809,5397.0
2017-11-06 14:00:00,152.33,152.33,152.2,152.24,6700.0,144.5714,144.5714,144.4481,144.486,6700.0
2017-11-06 14:10:00,152.27,152.27,152.09,152.12,8263.0,144.5145,144.5145,144.3437,144.3721,8263.0
2017-11-06 14:20:00,152.11,152.35,152.04,152.25,14565.0,144.3626,144.5904,144.2962,144.4955,14565.0
2017-11-06 14:30:00,152.28,152.49,152.2,152.49,13100.0,144.524,144.7233,144.4481,144.7233,13100.0
2017-11-06 14:40:00,152.47,152.5,152.35,152.35,8560.0,144.7043,144.7328,144.5904,144.5904,8560.0
2017-11-06 14:50:00,152.32,152.58,152.32,152.55,8098.0,144.5619,144.8087,144.5619,144.7802,8098.0
2017-11-06 15:00:00,152.55,152.74,152.5,152.7,7742.0,144.7802,144.9606,144.7328,144.9226,7742.0
2017-11-06 15:10:00,152.74,152.78,152.65,152.74,6479.0,144.9606,144.9985,144.8751,144.9606,6479.0
2017-11-06 15:20:00,152.74,152.79,152.64,152.72,10943.0,144.9606,145.008,144.8656,144.9416,10943.0
2017-11-06 15:30:00,152.74,152.79,152.64,152.71,16540.0,144.9606,145.008,144.8656,144.9321,16540.0
2017-11-06 15:40:00,152.71,152.75,152.62,152.69,19571.0,144.9321,144.97,144.8467,144.9131,19571.0
2017-11-06 15:50:00,152.68,152.81,152.64,152.67,27043.0,144.9036,145.027,144.8656,144.8941,27043.0
2017-11-07 09:30:00,153.25,153.33,152.9,153.11,17174.0,145.4446,145.5205,145.1124,145.3117,17174.0
2017-11-07 09:40:00,153.07,153.15,152.79,152.93,4878.0,145.2737,145.3497,145.008,145.1409,4878.0
2017-11-07 09:50:00,152.82,152.82,152.38,152.55,23976.0,145.0365,145.0365,144.6189,144.7802,23976.0
2017-11-07 10:00:00,152.43,152.72,152.42,152.6,9855.0,144.6663,144.9416,144.6569,144.8277,9855.0
2017-11-07 10:10:00,152.62,152.63,152.4,152.4,7625.0,144.8467,144.8562,144.6379,144.6379,7625.0
2017-11-07 10:20:00,152.37,152.37,152.02,152.02,12478.0,144.6094,144.6094,144.2772,144.2772,12478.0
2017-11-07 10:30:00,152.03,152.06,151.87,152.0,15686.0,144.2867,144.3152,144.1349,144.2582,15686.0
2017-11-07 10:40:00,152.0,152.25,151.89,151.89,8000.0,144.2582,144.4955,144.1538,144.1538,8000.0
2017-11-07 10:50:00,151.88,151.9,151.71,151.76,6001.0,144.1444,144.1633,143.983,144.0305,6001.0
2017-11-07 11:00:00,151.78,151.85,151.77,151.81,7762.0,144.0495,144.1159,144.04,144.0779,7762.0
2017-11-07 11:10:00,151.83,151.99,151.81,151.81,11311.0,144.0969,144.2488,144.0779,144.0779,11311.0
2017-11-07 11:20:00,151.83,151.86,151.77,151.84,5303.0,144.0969,144.1254,144.04,144.1064,5303.0
2017-11-07 11:30:00,151.86,151.93,151.79,151.8,8479.0,144.1254,144.1918,144.0589,144.0684,8479.0
2017-11-07 11:40:00,151.84,151.93,151.8,151.82,4972.0,144.1064,144.1918,144.0684,144.0874,4972.0
2017-11-07 11:50:00,151.87,151.88,151.67,151.73,7833.0,144.1349,144.1444,143.9451,144.002,7833.0
2017-11-07 12:00:00,151.7,151.79,151.69,151.75,4201.0,143.9735,144.0589,143.964,144.021,4201.0
2017-11-07 12:10:00,151.74,151.8,151.58,151.58,12665.0,144.0115,144.0684,143.8596,143.8596,12665.0
2017-11-07 12:20:00,151.61,151.72,151.58,151.7,3500.0,143.8881,143.9925,143.8596,143.9735,3500.0
2017-11-07 12:30:00,151.66,151.79,151.6,151.7,7005.0,143.9356,144.0589,143.8786,143.9735,7005.0
2017-11-07 12:40:00,151.75,151.85,151.73,151.8,7230.0,144.021,144.1159,144.002,144.0684,7230.0
2017-11-07 12:50:00,151.82,151.9,151.8,151.87,5700.0,144.0874,144.1633,144.0684,144.1349,5700.0
2017-11-07 13:00:00,151.87,151.89,151.76,151.88,5800.0,144.1349,144.1538,144.0305,144.1444,5800.0
2017-11-07 13:10:00,151.89,151.9,151.8,151.9,3730.0,144.1538,144.1633,144.0684,144.1633,3730.0
2017-11-07 13:20:00,151.92,151.92,151.87,151.87,2500.0,144.1823,144.1823,144.1349,144.1349,2500.0
2017-11-07 13:30:00,151.84,151.99,151.84,151.94,5162.0,144.1064,144.2488,144.1064,144.2013,5162.0
2017-11-07 13:40:00,151.94,151.96,151.82,151.84,7824.0,144.2013,144.2203,144.0874,144.1064,7824.0
2017-11-07 13:50:00,151.87,151.9,151.83,151.9,2459.0,144.1349,144.1633,144.0969,144.1633,2459.0
2017-11-07 14:00:00,151.89,151.89,151.81,151.87,4939.0,144.1538,144.1538,144.0779,144.1349,4939.0
2017-11-07 14:10:00,151.86,151.87,151.77,151.8,5209.0,144.1254,144.1349,144.04,144.0684,5209.0
2017-11-07 14:20:00,151.8,151.96,151.77,151.91,8285.0,144.0684,144.2203,144.04,144.1728,8285.0
2017-11-07 14:30:00,151.9,151.95,151.87,151.93,8406.0,144.1633,144.2108,144.1349,144.1918,8406.0
2017-11-07 14:40:00,151.93,151.93,151.78,151.81,8202.0,144.1918,144.1918,144.0495,144.0779,8202.0
2017-11-07 14:50:00,151.85,151.95,151.85,151.93,6888.0,144.1159,144.2108,144.1159,144.1918,6888.0
2017-11-07 15:00:00,151.94,152.15,151.89,152.11,6998.0,144.2013,144.4006,144.1538,144.3626,6998.0
2017-11-07 15:10:00,152.11,152.13,152.02,152.08,7800.0,144.3626,144.3816,144.2772,144.3342,7800.0
2017-11-07 15:20:00,152.12,152.12,152.0,152.03,14251.0,144.3721,144.3721,144.2582,144.2867,14251.0
2017-11-07 15:30:00,152.05,152.38,152.05,152.38,13672.0,144.3057,144.6189,144.3057,144.6189,13672.0
2017-11-07 15:40:00,152.4,152.44,152.23,152.35,25971.0,144.6379,144.6758,144.4765,144.5904,25971.0
2017-11-07 15:50:00,152.36,152.54,152.36,152.52,46942.0,144.5999,144.7707,144.5999,144.7518,46942.0
2017-11-08 09:30:00,152.61,152.69,151.67,152.19,21921.0,144.8372,144.9131,143.9451,144.4386,21921.0
2017-11-08 09:40:00,152.3,152.6,152.2,152.51,10242.0,144.543,144.8277,144.4481,144.7423,10242.0
2017-11-08 09:50:00,152.51,152.7,152.41,152.63,6530.0,144.7423,144.9226,144.6474,144.8562,6530.0
2017-11-08 10:00:00,152.65,152.84,152.52,152.76,14911.0,144.8751,145.0555,144.7518,144.9795,14911.0
2017-11-08 10:10:00,152.71,152.75,152.23,152.33,11234.0,144.9321,144.97,144.4765,144.5714,11234.0
2017-11-08 10:20:00,152.3,152.52,152.26,152.47,8359.0,144.543,144.7518,144.505,144.7043,8359.0
2017-11-08 10:30:00,152.43,152.49,151.95,152.02,14251.0,144.6663,144.7233,144.2108,144.2772,14251.0
2017-11-08 10:40:00,152.01,152.47,152.0,152.4,15631.0,144.2677,144.7043,144.2582,144.6379,15631.0
2017-11-08 10:50:00,152.38,152.74,152.38,152.57,5784.0,144.6189,144.9606,144.6189,144.7992,5784.0
2017-11-08 11:00:00,152.57,152.74,152.55,152.64,4811.0,144.7992,144.9606,144.7802,144.8656,4811.0
2017-11-08 11:10:00,152.66,152.73,152.6,152.68,5935.0,144.8846,144.9511,144.8277,144.9036,5935.0
2017-11-08 11:20:00,152.63,152.81,152.54,152.71,8046.0,144.8562,145.027,144.7707,144.9321,8046.0
2017-11-08 11:30:00,152.6,152.7,152.52,152.55,6803.0,144.8277,144.9226,144.7518,144.7802,6803.0
2017-11-08 11:40:00,152.55,152.62,152.49,152.49,900.0,144.7802,144.8467,144.7233,144.7233,900.0
2017-11-08 11:50:00,152.55,152.68,152.55,152.68,2589.0,144.7802,144.9036,144.7802,144.9036,2589.0
2017-11-08 12:00:00,152.68,152.86,152.68,152.81,10997.0,144.9036,145.0744,144.9036,145.027,10997.0
2017-11-08 12:10:00,152.79,152.79,152.71,152.71,2733.0,145.008,145.008,144.9321,144.9321,2733.0
2017-11-08 12:20:00,152.74,152.74,152.66,152.67,7950.0,144.9606,144.9606,144.8846,144.8941,7950.0
2017-11-08 12:30:00,152.66,152.69,152.56,152.69,5648.0,144.8846,144.9131,144.7897,144.9131,5648.0
2017-11-08 12:40:00,152.66,152.7,152.63,152.64,3944.0,144.8846,144.9226,144.8562,144.8656,3944.0
2017-11-08 12:50:00,152.69,152.77,152.65,152.73,4181.0,144.9131,144.989,144.8751,144.9511,4181.0
2017-11-08 13:00:00,152.78,152.96,152.75,152.85,9463.0,144.9985,145.1693,144.97,145.065,9463.0
2017-11-08 13:10:00,152.87,152.89,152.76,152.77,4700.0,145.0839,145.1029,144.9795,144.989,4700.0
2017-11-08 13:20:00,152.77,152.93,152.76,152.89,4587.0,144.989,145.1409,144.9795,145.1029,4587.0
2017-11-08 13:30:00,152.88,152.88,152.83,152.83,2084.0,145.0934,145.0934,145.046,145.046,2084.0
2017-11-08 13:40:00,152.81,152.83,152.73,152.78,13808.0,145.027,145.046,144.9511,144.9985,13808.0
2017-11-08 13:50:00,152.81,152.84,152.78,152.84,4785.0,145.027,145.0555,144.9985,145.0555,4785.0
2017-11-08 14:00:00,152.86,152.93,152.83,152.93,10444.0,145.0744,145.1409,145.046,145.1409,10444.0
2017-11-08 14:10:00,152.91,152.97,152.9,152.97,4098.0,145.1219,145.1788,145.1124,145.1788,4098.0
2017-11-08 14:20:00,152.97,153.11,152.95,153.09,20518.0,145.1788,145.3117,145.1599,145.2927,20518.0
2017-11-08 14:30:00,153.11,153.19,153.03,153.08,20823.0,145.3117,145.3876,145.2358,145.2832,20823.0
2017-11-08 14:40:00,153.06,153.13,153.0,153.08,4285.0,145.2643,145.3307,145.2073,145.2832,4285.0
2017-11-08 14:50:00,153.07,153.11,152.98,152.99,9336.0,145.2737,145.3117,145.1883,145.1978,9336.0
2017-11-08 15:00:00,153.0,153.1,153.0,153.07,8030.0,145.2073,145.3022,145.2073,145.2737,8030.0
2017-11-08 15:10:00,153.04,153.08,153.0,153.0,7622.0,145.2453,145.2832,145.2073,145.2073,7622.0
2017-11-08 15:20:00,153.01,153.07,152.98,153.06,7599.0,145.2168,145.2737,145.1883,145.2643,7599.0
2017-11-08 15:30:00,153.07,153.14,152.98,153.01,10165.0,145.2737,145.3402,145.1883,145.2168,10165.0
2017-11-08 15:40:00,153.02,153.08,152.87,152.92,22907.0,145.2263,145.2832,145.0839,145.1314,22907.0
2017-11-08 15:50:00,152.92,153.04,152.77,152.98,46882.0,145.1314,145.2453,144.989,145.1883,46882.0
2017-11-09 09:30:00,152.01,152.49,151.82,152.32,26447.0,144.2677,144.7233,144.0874,144.5619,26447.0
2017-11-09 09:40:00,152.27,152.3,151.66,151.88,20469.0,144.5145,144.543,143.9356,144.1444,20469.0
2017-11-09 09:50:00,151.73,152.16,151.72,152.15,20829.0,144.002,144.4101,143.9925,144.4006,20829.0
2017-11-09 10:00:00,152.16,152.48,152.06,152.29,32754.0,144.4101,144.7138,144.3152,144.5335,32754.0
2017-11-09 10:10:00,152.33,152.47,152.01,152.47,19544.0,144.5714,144.7043,144.2677,144.7043,19544.0
2017-11-09 10:20:00,152.49,152.59,152.13,152.2,160339.0,144.7233,144.8182,144.3816,144.4481,160339.0
2017-11-09 10:30:00,152.2,152.26,151.89,151.92,17536.0,144.4481,144.505,144.1538,144.1823,17536.0
2017-11-09 10:40:00,151.85,152.14,151.82,151.87,21569.0,144.1159,144.3911,144.0874,144.1349,21569.0
2017-11-09 10:50:00,152.0,152.07,151.88,152.07,7590.0,144.2582,144.3247,144.1444,144.3247,7590.0
2017-11-09 11:00:00,152.0,152.07,151.89,151.93,11067.0,144.2582,144.3247,144.1538,144.1918,11067.0
2017-11-09 11:10:00,151.89,151.92,151.61,151.64,9784.0,144.1538,144.1823,143.8881,143.9166,9784.0
2017-11-09 11:20:00,151.69,151.69,150.89,150.89,26075.0,143.964,143.964,143.2048,143.2048,26075.0
2017-11-09 11:30:00,150.84,151.0,150.62,150.89,35083.0,143.1573,143.3092,142.9485,143.2048,35083.0
2017-11-09 11:40:00,150.9,151.2,150.76,150.91,14079.0,143.2143,143.499,143.0814,143.2238,14079.0
2017-11-09 11:50:00,150.83,150.83,150.58,150.75,4782.0,143.1478,143.1478,142.9106,143.0719,4782.0
2017-11-09 12:00:00,150.91,151.07,150.75,151.06,7148.0,143.2238,143.3756,143.0719,143.3661,7148.0
2017-11-09 12:10:00,151.01,151.06,150.75,150.94,11719.0,143.3187,143.3661,143.0719,143.2522,11719.0
2017-11-09 12:20:00,150.98,151.06,150.77,150.89,10838.0,143.2902,143.3661,143.0909,143.2048,10838.0
2017-11-09 12:30:00,150.82,151.11,150.63,151.0,18308.0,143.1383,143.4136,142.958,143.3092,18308.0
2017-11-09 12:40:00,150.96,151.03,150.75,150.94,8345.0,143.2712,143.3376,143.0719,143.2522,8345.0
2017-11-09 12:50:00,150.98,151.45,150.94,151.33,10337.0,143.2902,143.7363,143.2522,143.6224,10337.0
2017-11-09 13:00:00,151.32,151.35,151.12,151.21,6960.0,143.6129,143.6414,143.4231,143.5085,6960.0
2017-11-09 13:10:00,151.19,151.54,151.19,151.53,4263.0,143.4895,143.8217,143.4895,143.8122,4263.0
2017-11-09 13:20:00,151.54,151.78,151.53,151.78,4344.0,143.8217,144.0495,143.8122,144.0495,4344.0
2017-11-09 13:30:00,151.67,151.79,151.56,151.66,6277.0,143.9451,144.0589,143.8407,143.9356,6277.0
2017-11-09 13:40:00,151.67,151.77,151.52,151.77,4078.0,143.9451,144.04,143.8027,144.04,4078.0
2017-11-09 13:50:00,151.7,151.86,151.69,151.72,5493.0,143.9735,144.1254,143.964,143.9925,5493.0
2017-11-09 14:00:00,151.67,151.95,151.67,151.9,10073.0,143.9451,144.2108,143.9451,144.1633,10073.0
2017-11-09 14:10:00,151.89,151.95,151.86,151.92,1501.0,144.1538,144.2108,144.1254,144.1823,1501.0
2017-11-09 14:20:00,151.93,151.99,151.84,151.85,4322.0,144.1918,144.2488,144.1064,144.1159,4322.0
2017-11-09 14:30:00,151.86,151.93,151.79,151.89,4522.0,144.1254,144.1918,144.0589,144.1538,4522.0
2017-11-09 14:40:00,151.86,152.05,151.83,152.03,6097.0,144.1254,144.3057,144.0969,144.2867,6097.0
2017-11-09 14:50:00,152.04,152.21,152.04,152.17,8131.0,144.2962,144.4575,144.2962,144.4196,8131.0
2017-11-09 15:00:00,152.16,152.23,152.09,152.21,19092.0,144.4101,144.4765,144.3437,144.4575,19092.0
2017-11-09 15:10:00,152.22,152.4,152.21,152.4,6627.0,144.467,144.6379,144.4575,144.6379,6627.0
2017-11-09 15:20:00,152.36,152.36,152.27,152.33,9332.0,144.5999,144.5999,144.5145,144.5714,9332.0
2017-11-09 15:30:00,152.32,152.41,152.25,152.41,22996.0,144.5619,144.6474,144.4955,144.6474,22996.0
2017-11-09 15:40:00,152.41,152.48,152.33,152.46,21151.0,144.6474,144.7138,144.5714,144.6948,21151.0
2017-11-09 15:50:00,152.47,152.52,152.18,152.42,79699.0,144.7043,144.7518,144.4291,144.6569,79699.0
2017-11-10 09:30:00,151.58,152.29,151.56,152.29,22906.0,143.8596,144.5335,143.8407,144.5335,22906.0
2017-11-10 09:40:00,152.11,152.38,151.93,152.28,10580.0,144.3626,144.6189,144.1918,144.524,10580.0
2017-11-10 09:50:00,152.3,152.39,152.11,152.24,10793.0,144.543,144.6284,144.3626,144.486,10793.0
2017-11-10 10:00:00,152.25,152.6,152.19,152.41,23033.0,144.4955,144.8277,144.4386,144.6474,23033.0
2017-11-10 10:10:00,152.39,152.55,152.34,152.5,11190.0,144.6284,144.7802,144.5809,144.7328,11190.0
2017-11-10 10:20:00,152.51,152.57,152.42,152.49,8443.0,144.7423,144.7992,144.6569,144.7233,8443.0
2017-11-10 10:30:00,152.44,152.44,152.11,152.11,7233.0,144.6758,144.6758,144.3626,144.3626,7233.0
2017-11-10 10:40:00,152.17,152.34,152.11,152.33,14210.0,144.4196,144.5809,144.3626,144.5714,14210.0
2017-11-10 10:50:00,152.29,152.4,152.19,152.36,5623.0,144.5335,144.6379,144.4386,144.5999,5623.0
2017-11-10 11:00:00,152.42,152.6,152.39,152.54,6742.0,144.6569,144.8277,144.6284,144.7707,6742.0
2017-11-10 11:10:00,152.51,152.58,152.43,152.57,10821.0,144.7423,144.8087,144.6663,144.7992,10821.0
2017-11-10 11:20:00,152.52,152.6,152.4,152.52,13049.0,144.7518,144.8277,144.6379,144.7518,13049.0
2017-11-10 11:30:00,152.54,152.66,152.51,152.64,2483.0,144.7707,144.8846,144.7423,144.8656,2483.0
2017-11-10 11:40:00,152.62,152.85,152.59,152.85,6470.0,144.8467,145.065,144.8182,145.065,6470.0
2017-11-10 11:50:00,152.81,152.97,152.78,152.94,1450.0,145.027,145.1788,144.9985,145.1504,1450.0
2017-11-10 12:00:00,152.97,153.1,152.9,153.08,5969.0,145.1788,145.3022,145.1124,145.2832,5969.0
2017-11-10 12:10:00,153.12,153.2,153.0,153.04,4825.0,145.3212,145.3971,145.2073,145.2453,4825.0
2017-11-10 12:20:00,153.05,153.08,152.97,153.01,3400.0,145.2548,145.2832,145.1788,145.2168,3400.0
2017-11-10 12:30:00,153.04,153.06,152.97,152.97,2617.0,145.2453,145.2643,145.1788,145.1788,2617.0
2017-11-10 12:40:00,152.96,153.04,152.89,153.0,23229.0,145.1693,145.2453,145.1029,145.2073,23229.0
2017-11-10 12:50:00,153.0,153.16,152.96,153.01,13437.0,145.2073,145.3592,145.1693,145.2168,13437.0
2017-11-10 13:00:00,153.02,153.06,152.85,152.85,15476.0,145.2263,145.2643,145.065,145.065,15476.0
2017-11-10 13:10:00,152.88,152.91,152.81,152.83,6570.0,145.0934,145.1219,145.027,145.046,6570.0
2017-11-10 13:20:00,152.85,152.9,152.81,152.9,2063.0,145.065,145.1124,145.027,145.1124,2063.0
2017-11-10 13:30:00,152.93,153.08,152.93,152.96,2722.0,145.1409,145.2832,145.1409,145.1693,2722.0
2017-11-10 13:40:00,152.94,153.0,152.9,152.96,4408.0,145.1504,145.2073,145.1124,145.1693,4408.0
2017-11-10 13:50:00,152.93,152.95,152.82,152.82,5530.0,145.1409,145.1599,145.0365,145.0365,5530.0
2017-11-10 14:00:00,152.83,152.86,152.77,152.79,2819.0,145.046,145.0744,144.989,145.008,2819.0
2017-11-10 14:10:00,152.83,152.98,152.8,152.96,6681.0,145.046,145.1883,145.0175,145.1693,6681.0
2017-11-10 14:20:00,152.93,153.14,152.93,153.14,8215.0,145.1409,145.3402,145.1409,145.3402,8215.0
2017-11-10 14:30:00,153.18,153.21,153.0,153.1,5330.0,145.3781,145.4066,145.2073,145.3022,5330.0
2017-11-10 14:40:00,153.11,153.14,153.03,153.12,6429.0,145.3117,145.3402,145.2358,145.3212,6429.0
2017-11-10 14:50:00,153.07,153.2,153.03,153.16,4200.0,145.2737,145.3971,145.2358,145.3592,4200.0
2017-11-10 15:00:00,153.14,153.23,153.13,153.21,10642.0,145.3402,145.4256,145.3307,145.4066,10642.0
2017-11-10 15:10:00,153.23,153.23,153.09,153.16,8925.0,145.4256,145.4256,145.2927,145.3592,8925.0
2017-11-10 15:20:00,153.14,153.32,153.09,153.29,9547.0,145.3402,145.511,145.2927,145.4825,9547.0
2017-11-10 15:30:00,153.34,153.34,153.12,153.13,15864.0,145.53,145.53,145.3212,145.3307,15864.0
2017-11-10 15:40:00,153.12,153.24,153.02,153.23,17246.0,145.3212,145.4351,145.2263,145.4256,17246.0
2017-11-10 15:50:00,153.23,153.45,153.23,153.27,62767.0,145.4256,145.6344,145.4256,145.4636,62767.0
2017-11-13 09:30:00,153.01,153.95,153.01,153.69,32438.0,145.2168,146.1089,145.2168,145.8622,32438.0
2017-11-13 09:40:00,153.73,153.88,153.55,153.75,10487.0,145.9001,146.0425,145.7293,145.9191,10487.0
2017-11-13 09:50:00,153.77,154.48,153.77,154.48,34145.0,145.9381,146.6119,145.9381,146.6119,34145.0
2017-11-13 10:00:00,154.57,154.82,154.16,154.67,21057.0,146.6973,146.9346,146.3082,146.7923,21057.0
2017-11-13 10:10:00,154.74,154.95,154.5,154.59,15049.0,146.8587,147.058,146.6309,146.7163,15049.0
2017-11-13 10:20:00,154.53,155.14,154.48,154.92,13712.0,146.6594,147.2383,146.6119,147.0295,13712.0
2017-11-13 10:30:00,154.86,154.89,154.39,154.64,50381.0,146.9726,147.001,146.5265,146.7638,50381.0
2017-11-13 10:40:00,154.66,154.87,154.41,154.66,21211.0,146.7828,146.9821,146.5455,146.7828,21211.0
2017-11-13 10:50:00,154.67,154.76,154.37,154.57,28100.0,146.7923,146.8777,146.5075,146.6973,28100.0
2017-11-13 11:00:00,154.66,154.84,154.61,154.69,13767.0,146.7828,146.9536,146.7353,146.8112,13767.0
2017-11-13 11:10:00,154.72,154.79,154.67,154.77,11695.0,146.8397,146.9061,146.7923,146.8872,11695.0
2017-11-13 11:20:00,154.74,154.94,154.7,154.92,9833.0,146.8587,147.0485,146.8207,147.0295,9833.0
2017-11-13 11:30:00,154.96,154.96,154.72,154.81,16881.0,147.0675,147.0675,146.8397,146.9251,16881.0
2017-11-13 11:40:00,154.84,155.16,154.82,155.1,9393.0,146.9536,147.2573,146.9346,147.2004,9393.0
2017-11-13 11:50:00,155.11,155.13,154.76,154.78,8679.0,147.2098,147.2288,146.8777,146.8967,8679.0
2017-11-13 12:00:00,154.74,154.95,154.73,154.85,6386.0,146.8587,147.058,146.8492,146.9631,6386.0
2017-11-13 12:10:00,154.9,155.08,154.83,154.95,9070.0,147.0105,147.1814,146.9441,147.058,9070.0
2017-11-13 12:20:00,154.95,155.11,154.9,155.06,7207.0,147.058,147.2098,147.0105,147.1624,7207.0
2017-11-13 12:30:00,155.09,155.18,155.07,155.08,10775.0,147.1909,147.2763,147.1719,147.1814,10775.0
2017-11-13 12:40:00,155.09,155.09,154.9,154.98,4847.0,147.1909,147.1909,147.0105,147.0865,4847.0
2017-11-13 12:50:00,154.97,155.19,154.97,155.11,5604.0,147.077,147.2858,147.077,147.2098,5604.0
2017-11-13 13:00:00,155.1,155.18,155.06,155.12,13461.0,147.2004,147.2763,147.1624,147.2193,13461.0
2017-11-13 13:10:00,155.08,155.34,155.07,155.34,3200.0,147.1814,147.4281,147.1719,147.4281,3200.0
2017-11-13 13:20:00,155.3,155.37,155.21,155.24,10902.0,147.3902,147.4566,147.3048,147.3332,10902.0
2017-11-13 13:30:00,155.25,155.28,155.08,155.16,5400.0,147.3427,147.3712,147.1814,147.2573,5400.0
2017-11-13 13:40:00,155.15,155.17,155.11,155.13,5797.0,147.2478,147.2668,147.2098,147.2288,5797.0
2017-11-13 13:50:00,155.12,155.26,155.12,155.26,15744.0,147.2193,147.3522,147.2193,147.3522,15744.0
2017-11-13 14:00:00,155.2,155.23,155.11,155.13,10074.0,147.2953,147.3237,147.2098,147.2288,10074.0
2017-11-13 14:10:00,155.12,155.12,154.97,154.98,7426.0,147.2193,147.2193,147.077,147.0865,7426.0
2017-11-13 14:20:00,154.99,155.22,154.97,155.22,8774.0,147.096,147.3142,147.077,147.3142,8774.0
2017-11-13 14:30:00,155.18,155.21,155.12,155.17,11300.0,147.2763,147.3048,147.2193,147.2668,11300.0
2017-11-13 14:40:00,155.14,155.32,155.09,155.13,27261.0,147.2383,147.4091,147.1909,147.2288,27261.0
2017-11-13 14:50:00,155.15,155.18,154.9,154.99,13532.0,147.2478,147.2763,147.0105,147.096,13532.0
2017-11-13 15:00:00,155.0,155.02,154.91,155.01,11034.0,147.1054,147.1244,147.02,147.1149,11034.0
2017-11-13 15:10:00,155.02,155.2,154.98,155.15,15469.0,147.1244,147.2953,147.0865,147.2478,15469.0
2017-11-13 15:20:00,155.13,155.19,155.09,155.18,24595.0,147.2288,147.2858,147.1909,147.2763,24595.0
2017-11-13 15:30:00,155.18,155.2,155.06,155.1,29002.0,147.2763,147.2953,147.1624,147.2004,29002.0
2017-11-13 15:40:00,155.09,155.11,154.6,154.62,47359.0,147.1909,147.2098,146.7258,146.7448,47359.0
2017-11-13 15:50:00,154.64,154.96,154.64,154.89,101386.0,146.7638,147.0675,146.7638,147.001,101386.0
2017-11-14 09:30:00,154.05,154.62,154.0,154.11,20492.0,146.2038,146.7448,146.1564,146.2608,20492.0
2017-11-14 09:40:00,154.17,154.3,153.88,154.02,21863.0,146.3177,146.4411,146.0425,146.1754,21863.0
2017-11-14 09:50:00,153.93,154.16,153.73,153.73,28333.0,146.0899,146.3082,145.9001,145.9001,28333.0
2017-11-14 10:00:00,153.72,154.04,153.52,154.0,13674.0,145.8906,146.1943,145.7008,146.1564,13674.0
2017-11-14 10:10:00,154.05,154.12,153.84,153.97,27413.0,146.2038,146.2703,146.0045,146.1279,27413.0
2017-11-14 10:20:00,153.99,154.86,153.99,154.82,29144.0,146.1469,146.9726,146.1469,146.9346,29144.0
2017-11-14 10:30:00,154.77,155.09,154.57,155.06,23011.0,146.8872,147.1909,146.6973,147.1624,23011.0
2017-11-14 10:40:00,155.11,155.76,155.11,155.64,21472.0,147.2098,147.8267,147.2098,147.7129,21472.0
2017-11-14 10:50:00,155.68,155.78,155.6,155.64,11860.0,147.7508,147.8457,147.6749,147.7129,11860.0
2017-11-14 11:00:00,155.65,155.67,155.5,155.63,13902.0,147.7223,147.7413,147.58,147.7034,13902.0
2017-11-14 11:10:00,155.58,155.59,155.43,155.53,13383.0,147.6559,147.6654,147.5135,147.6085,13383.0
2017-11-14 11:20:00,155.52,155.62,155.43,155.56,10116.0,147.599,147.6939,147.5135,147.6369,10116.0
2017-11-14 11:30:00,155.54,155.6,155.3,155.32,11328.0,147.6179,147.6749,147.3902,147.4091,11328.0
2017-11-14 11:40:00,155.36,155.52,155.34,155.52,4500.0,147.4471,147.599,147.4281,147.599,4500.0
2017-11-14 11:50:00,155.48,155.52,155.33,155.5,93100.0,147.561,147.599,147.4186,147.58,93100.0
2017-11-14 12:00:00,155.43,155.61,155.13,155.24,14000.0,147.5135,147.6844,147.2288,147.3332,14000.0
2017-11-14 12:10:00,155.26,155.29,155.15,155.23,2900.0,147.3522,147.3807,147.2478,147.3237,2900.0
2017-11-14 12:20:00,155.24,155.24,155.07,155.2,5400.0,147.3332,147.3332,147.1719,147.2953,5400.0
2017-11-14 12:30:00,155.21,155.38,155.2,155.31,3052.0,147.3048,147.4661,147.2953,147.3997,3052.0
2017-11-14 12:40:00,155.28,155.33,155.2,155.2,4800.0,147.3712,147.4186,147.2953,147.2953,4800.0
2017-11-14 12:50:00,155.2,155.25,154.87,155.01,5407.0,147.2953,147.3427,146.9821,147.1149,5407.0
2017-11-14 13:00:00,154.93,154.99,154.89,154.9,3827.0,147.039,147.096,147.001,147.0105,3827.0
2017-11-14 13:10:00,154.99,155.0,154.89,154.95,3795.0,147.096,147.1054,147.001,147.058,3795.0
2017-11-14 13:20:00,154.95,154.97,154.89,154.95,2000.0,147.058,147.077,147.001,147.058,2000.0
2017-11-14 13:30:00,154.93,155.04,154.85,154.99,4171.0,147.039,147.1434,146.9631,147.096,4171.0
2017-11-14 13:40:00,155.06,155.28,155.04,155.28,4844.0,147.1624,147.3712,147.1434,147.3712,4844.0
2017-11-14 13:50:00,155.28,155.31,155.21,155.25,6816.0,147.3712,147.3997,147.3048,147.3427,6816.0
2017-11-14 14:00:00,155.27,155.3,155.19,155.23,5211.0,147.3617,147.3902,147.2858,147.3237,5211.0
2017-11-14 14:10:00,155.24,155.3,155.2,155.3,2866.0,147.3332,147.3902,147.2953,147.3902,2866.0
2017-11-14 14:20:00,155.25,155.27,155.06,155.16,8462.0,147.3427,147.3617,147.1624,147.2573,8462.0
2017-11-14 14:30:00,155.19,155.2,155.05,155.17,9051.0,147.2858,147.2953,147.1529,147.2668,9051.0
2017-11-14 14:40:00,155.28,155.32,155.17,155.21,6105.0,147.3712,147.4091,147.2668,147.3048,6105.0
2017-11-14 14:50:00,155.23,155.32,155.18,155.22,6151.0,147.3237,147.4091,147.2763,147.3142,6151.0
2017-11-14 15:00:00,155.2,155.3,155.14,155.14,7094.0,147.2953,147.3902,147.2383,147.2383,7094.0
2017-11-14 15:10:00,155.13,155.24,155.12,155.18,9474.0,147.2288,147.3332,147.2193,147.2763,9474.0
2017-11-14 15:20:00,155.2,155.2,154.98,154.98,24035.0,147.2953,147.2953,147.0865,147.0865,24035.0
2017-11-14 15:30:00,155.0,155.02,154.91,154.91,24486.0,147.1054,147.1244,147.02,147.02,24486.0
2017-11-14 15:40:00,154.88,155.05,154.86,155.02,23693.0,146.9916,147.1529,146.9726,147.1244,23693.0
2017-11-14 15:50:00,155.02,155.32,155.02,155.21,65192.0,147.1244,147.4091,147.1244,147.3048,65192.0
2017-11-15 09:30:00,155.22,156.0,154.6,154.9,121345.0,147.3142,148.0545,146.7258,147.0105,121345.0
2017-11-15 09:40:00,154.8,155.43,154.7,155.3,22304.0,146.9156,147.5135,146.8207,147.3902,22304.0
2017-11-15 09:50:00,155.46,155.71,155.02,155.02,53674.0,147.542,147.7793,147.1244,147.1244,53674.0
2017-11-15 10:00:00,155.06,155.58,155.06,155.49,16930.0,147.1624,147.6559,147.1624,147.5705,16930.0
2017-11-15 10:10:00,155.52,155.8,155.46,155.75,36709.0,147.599,147.8647,147.542,147.8172,36709.0
2017-11-15 10:20:00,155.7,156.2,155.69,156.2,16126.0,147.7698,148.2443,147.7603,148.2443,16126.0
2017-11-15 10:30:00,156.18,156.2,155.63,155.77,21029.0,148.2253,148.2443,147.7034,147.8362,21029.0
2017-11-15 10:40:00,155.78,156.43,155.77,156.09,30626.0,147.8457,148.4626,147.8362,148.1399,30626.0
2017-11-15 10:50:00,156.06,156.13,155.75,155.94,10392.0,148.1115,148.1779,147.8172,147.9976,10392.0
2017-11-15 11:00:00,155.96,155.98,155.69,155.93,11524.0,148.0166,148.0355,147.7603,147.9881,11524.0
2017-11-15 11:10:00,155.98,155.98,155.68,155.84,13278.0,148.0355,148.0355,147.7508,147.9027,13278.0
2017-11-15 11:20:00,155.8,156.46,155.76,156.28,35102.0,147.8647,148.4911,147.8267,148.3203,35102.0
2017-11-15 11:30:00,156.35,156.37,155.89,155.96,16305.0,148.3867,148.4057,147.9501,148.0166,16305.0
2017-11-15 11:40:00,155.91,156.16,155.85,155.95,10026.0,147.9691,148.2064,147.9122,148.0071,10026.0
2017-11-15 11:50:00,155.93,156.06,155.73,155.81,15217.0,147.9881,148.1115,147.7983,147.8742,15217.0
2017-11-15 12:00:00,155.84,155.84,155.61,155.66,12970.0,147.9027,147.9027,147.6844,147.7318,12970.0
2017-11-15 12:10:00,155.62,155.79,155.48,155.75,13060.0,147.6939,147.8552,147.561,147.8172,13060.0
2017-11-15 12:20:00,155.7,155.93,155.53,155.59,15023.0,147.7698,147.9881,147.6085,147.6654,15023.0
2017-11-15 12:30:00,155.6,155.74,155.53,155.59,14408.0,147.6749,147.8078,147.6085,147.6654,14408.0
2017-11-15 12:40:00,155.6,155.65,155.38,155.58,13551.0,147.6749,147.7223,147.4661,147.6559,13551.0
2017-11-15 12:50:00,155.52,155.53,155.33,155.5,8213.0,147.599,147.6085,147.4186,147.58,8213.0
2017-11-15 13:00:00,155.55,155.55,155.35,155.35,15412.0,147.6274,147.6274,147.4376,147.4376,15412.0
2017-11-15 13:10:00,155.42,155.45,155.24,155.28,18873.0,147.5041,147.5325,147.3332,147.3712,18873.0
2017-11-15 13:20:00,155.29,155.31,155.14,155.14,9163.0,147.3807,147.3997,147.2383,147.2383,9163.0
2017-11-15 13:30:00,155.18,155.19,155.02,155.12,11000.0,147.2763,147.2858,147.1244,147.2193,11000.0
2017-11-15 13:40:00,155.13,155.27,155.12,155.24,12152.0,147.2288,147.3617,147.2193,147.3332,12152.0
2017-11-15 13:50:00,155.22,155.28,154.83,155.08,17105.0,147.3142,147.3712,146.9441,147.1814,17105.0
2017-11-15 14:00:00,155.15,155.2,155.07,155.12,9840.0,147.2478,147.2953,147.1719,147.2193,9840.0
2017-11-15 14:10:00,155.11,155.12,154.75,154.83,20465.0,147.2098,147.2193,146.8682,146.9441,20465.0
2017-11-15 14:20:00,154.86,154.94,154.75,154.8,19145.0,146.9726,147.0485,146.8682,146.9156,19145.0
2017-11-15 14:30:00,154.81,155.02,154.8,154.86,31309.0,146.9251,147.1244,146.9156,146.9726,31309.0
2017-11-15 14:40:00,154.84,154.97,154.84,154.94,24102.0,146.9536,147.077,146.9536,147.0485,24102.0
2017-11-15 14:50:00,154.93,154.94,154.72,154.72,11338.0,147.039,147.0485,146.8397,146.8397,11338.0
2017-11-15 15:00:00,154.72,154.77,154.6,154.62,21317.0,146.8397,146.8872,146.7258,146.7448,21317.0
2017-11-15 15:10:00,154.62,154.65,153.52,154.14,186987.0,146.7448,146.7733,145.7008,146.2892,186987.0
2017-11-15 15:20:00,154.15,154.77,153.61,154.43,102594.0,146.2987,146.8872,145.7862,146.5645,102594.0
2017-11-15 15:30:00,154.41,154.42,153.36,153.73,59937.0,146.5455,146.555,145.549,145.9001,59937.0
2017-11-15 15:40:00,153.69,153.95,153.55,153.93,61044.0,145.8622,146.1089,145.7293,146.0899,61044.0
2017-11-15 15:50:00,153.9,153.9,153.47,153.86,108075.0,146.0615,146.0615,145.6534,146.0235,108075.0
2017-11-16 09:30:00,154.09,154.82,153.59,154.63,38113.0,146.2418,146.9346,145.7673,146.7543,38113.0
2017-11-16 09:40:00,154.79,155.12,154.65,154.84,16887.0,146.9061,147.2193,146.7733,146.9536,16887.0
2017-11-16 09:50:00,154.85,154.97,154.72,154.84,9204.0,146.9631,147.077,146.8397,146.9536,9204.0
2017-11-16 10:00:00,154.81,155.3,154.75,155.19,24119.0,146.9251,147.3902,146.8682,147.2858,24119.0
2017-11-16 10:10:00,155.19,155.48,155.16,155.36,22426.0,147.2858,147.561,147.2573,147.4471,22426.0
2017-11-16 10:20:00,155.4,155.5,155.22,155.44,16880.0,147.4851,147.58,147.3142,147.523,16880.0
2017-11-16 10:30:00,155.45,155.49,155.15,155.4,14519.0,147.5325,147.5705,147.2478,147.4851,14519.0
2017-11-16 10:40:00,155.42,155.47,155.32,155.44,10540.0,147.5041,147.5515,147.4091,147.523,10540.0
2017-11-16 10:50:00,155.45,155.57,155.32,155.52,22052.0,147.5325,147.6464,147.4091,147.599,22052.0
2017-11-16 11:00:00,155.59,155.8,155.52,155.72,14624.0,147.6654,147.8647,147.599,147.7888,14624.0
2017-11-16 11:10:00,155.7,155.76,155.51,155.72,19713.0,147.7698,147.8267,147.5895,147.7888,19713.0
2017-11-16 11:20:00,155.74,155.86,155.59,155.86,14105.0,147.8078,147.9216,147.6654,147.9216,14105.0
2017-11-16 11:30:00,155.88,155.95,155.57,155.75,30344.0,147.9406,148.0071,147.6464,147.8172,30344.0
2017-11-16 11:40:00,155.75,155.75,155.52,155.71,21567.0,147.8172,147.8172,147.599,147.7793,21567.0
2017-11-16 11:50:00,155.72,155.72,155.26,155.31,11709.0,147.7888,147.7888,147.3522,147.3997,11709.0
2017-11-16 12:00:00,155.31,155.68,155.31,155.57,9378.0,147.3997,147.7508,147.3997,147.6464,9378.0
2017-11-16 12:10:00,155.64,155.75,155.59,155.61,13720.0,147.7129,147.8172,147.6654,147.6844,13720.0
2017-11-16 12:20:00,155.66,155.73,155.46,155.73,13397.0,147.7318,147.7983,147.542,147.7983,13397.0
2017-11-16 12:30:00,155.72,155.95,155.7,155.95,8359.0,147.7888,148.0071,147.7698,148.0071,8359.0
2017-11-16 12:40:00,155.92,155.97,155.89,155.93,5220.0,147.9786,148.026,147.9501,147.9881,5220.0
2017-11-16 12:50:00,155.91,155.91,155.76,155.82,8933.0,147.9691,147.9691,147.8267,147.8837,8933.0
2017-11-16 13:00:00,155.83,155.99,155.79,155.94,5732.0,147.8932,148.045,147.8552,147.9976,5732.0
2017-11-16 13:10:00,155.9,155.92,155.71,155.71,7900.0,147.9596,147.9786,147.7793,147.7793,7900.0
2017-11-16 13:20:00,155.7,155.8,155.67,155.72,5500.0,147.7698,147.8647,147.7413,147.7888,5500.0
2017-11-16 13:30:00,155.77,155.82,155.73,155.78,7130.0,147.8362,147.8837,147.7983,147.8457,7130.0
2017-11-16 13:40:00,155.75,156.0,155.75,155.87,12677.0,147.8172,148.0545,147.8172,147.9311,12677.0
2017-11-16 13:50:00,155.83,155.95,155.83,155.86,7142.0,147.8932,148.0071,147.8932,147.9216,7142.0
2017-11-16 14:00:00,155.87,156.02,155.86,156.02,15432.0,147.9311,148.0735,147.9216,148.0735,15432.0
2017-11-16 14:10:00,156.0,156.04,155.72,155.72,20534.0,148.0545,148.0925,147.7888,147.7888,20534.0
2017-11-16 14:20:00,155.74,155.91,155.71,155.85,15326.0,147.8078,147.9691,147.7793,147.9122,15326.0
2017-11-16 14:30:00,155.89,155.99,155.88,155.96,12085.0,147.9501,148.045,147.9406,148.0166,12085.0
2017-11-16 14:40:00,155.97,155.99,155.83,155.88,13935.0,148.026,148.045,147.8932,147.9406,13935.0
2017-11-16 14:50:00,155.83,155.89,155.76,155.87,17475.0,147.8932,147.9501,147.8267,147.9311,17475.0
2017-11-16 15:00:00,155.87,155.9,155.8,155.86,17202.0,147.9311,147.9596,147.8647,147.9216,17202.0
2017-11-16 15:10:00,155.85,155.93,155.79,155.83,18002.0,147.9122,147.9881,147.8552,147.8932,18002.0
2017-11-16 15:20:00,155.84,155.89,155.76,155.87,24193.0,147.9027,147.9501,147.8267,147.9311,24193.0
2017-11-16 15:30:00,155.84,155.86,155.66,155.71,37268.0,147.9027,147.9216,147.7318,147.7793,37268.0
2017-11-16 15:40:00,155.71,155.94,155.68,155.77,87233.0,147.7793,147.9976,147.7508,147.8362,87233.0
2017-11-16 15:50:00,155.79,155.81,155.49,155.68,114513.0,147.8552,147.8742,147.5705,147.7508,114513.0
2017-11-17 09:30:00,155.99,156.38,155.63,156.18,84433.0,148.045,148.4152,147.7034,148.2253,84433.0
2017-11-17 09:40:00,156.16,156.45,155.87,156.25,21653.0,148.2064,148.4816,147.9311,148.2918,21653.0
2017-11-17 09:50:00,156.18,156.28,155.85,156.06,30892.0,148.2253,148.3203,147.9122,148.1115,30892.0
2017-11-17 10:00:00,156.05,156.4,155.91,156.38,46691.0,148.102,148.4341,147.9691,148.4152,46691.0
2017-11-17 10:10:00,156.36,156.66,155.79,155.84,77774.0,148.3962,148.6809,147.8552,147.9027,77774.0
2017-11-17 10:20:00,155.88,156.19,155.73,155.86,45800.0,147.9406,148.2348,147.7983,147.9216,45800.0
2017-11-17 10:30:00,155.89,155.91,155.53,155.53,11803.0,147.9501,147.9691,147.6085,147.6085,11803.0
2017-11-17 10:40:00,155.49,155.78,155.49,155.78,14172.0,147.5705,147.8457,147.5705,147.8457,14172.0
2017-11-17 10:50:00,155.73,155.8,155.66,155.68,13672.0,147.7983,147.8647,147.7318,147.7508,13672.0
2017-11-17 11:00:00,155.71,155.8,155.41,155.45,20309.0,147.7793,147.8647,147.4946,147.5325,20309.0
2017-11-17 11:10:00,155.43,155.51,155.28,155.38,13277.0,147.5135,147.5895,147.3712,147.4661,13277.0
2017-11-17 11:20:00,155.36,155.74,155.27,155.74,6429.0,147.4471,147.8078,147.3617,147.8078,6429.0
2017-11-17 11:30:00,155.72,155.79,155.57,155.73,12604.0,147.7888,147.8552,147.6464,147.7983,12604.0
2017-11-17 11:40:00,155.73,155.8,155.57,155.57,11271.0,147.7983,147.8647,147.6464,147.6464,11271.0
2017-11-17 11:50:00,155.61,155.73,155.47,155.72,9697.0,147.6844,147.7983,147.5515,147.7888,9697.0
2017-11-17 12:00:00,155.7,155.72,155.59,155.59,7682.0,147.7698,147.7888,147.6654,147.6654,7682.0
2017-11-17 12:10:00,155.6,155.71,155.56,155.59,8270.0,147.6749,147.7793,147.6369,147.6654,8270.0
2017-11-17 12:20:00,155.59,155.66,155.59,155.66,3553.0,147.6654,147.7318,147.6654,147.7318,3553.0
2017-11-17 12:30:00,155.68,155.68,155.51,155.55,8704.0,147.7508,147.7508,147.5895,147.6274,8704.0
2017-11-17 12:40:00,155.56,155.66,155.53,155.66,10831.0,147.6369,147.7318,147.6085,147.7318,10831.0
2017-11-17 12:50:00,155.69,155.8,155.68,155.8,6692.0,147.7603,147.8647,147.7508,147.8647,6692.0
2017-11-17 13:00:00,155.77,155.93,155.77,155.87,9774.0,147.8362,147.9881,147.8362,147.9311,9774.0
2017-11-17 13:10:00,155.86,156.08,155.85,155.98,16090.0,147.9216,148.1304,147.9122,148.0355,16090.0
2017-11-17 13:20:00,155.97,156.21,155.96,156.16,13292.0,148.026,148.2538,148.0166,148.2064,13292.0
2017-11-17 13:30:00,156.16,156.27,156.08,156.14,18846.0,148.2064,148.3108,148.1304,148.1874,18846.0
2017-11-17 13:40:00,156.13,156.33,156.1,156.33,23467.0,148.1779,148.3677,148.1494,148.3677,23467.0
2017-11-17 13:50:00,156.29,156.42,156.25,156.28,20039.0,148.3297,148.4531,148.2918,148.3203,20039.0
2017-11-17 14:00:00,156.3,156.61,156.29,156.49,19841.0,148.3392,148.6334,148.3297,148.5196,19841.0
2017-11-17 14:10:00,156.41,156.7,156.41,156.54,14224.0,148.4436,148.7189,148.4436,148.567,14224.0
2017-11-17 14:20:00,156.61,156.68,156.51,156.68,15503.0,148.6334,148.6999,148.5385,148.6999,15503.0
2017-11-17 14:30:00,156.67,156.67,156.53,156.6,12439.0,148.6904,148.6904,148.5575,148.624,12439.0
2017-11-17 14:40:00,156.57,156.68,156.52,156.64,18135.0,148.5955,148.6999,148.548,148.6619,18135.0
2017-11-17 14:50:00,156.64,156.69,156.61,156.69,10253.0,148.6619,148.7094,148.6334,148.7094,10253.0
2017-11-17 15:00:00,156.66,156.71,156.59,156.65,11461.0,148.6809,148.7284,148.6145,148.6714,11461.0
2017-11-17 15:10:00,156.66,156.66,156.59,156.62,16071.0,148.6809,148.6809,148.6145,148.6429,16071.0
2017-11-17 15:20:00,156.61,156.62,156.46,156.52,20881.0,148.6334,148.6429,148.4911,148.548,20881.0
2017-11-17 15:30:00,156.49,156.54,156.4,156.53,25222.0,148.5196,148.567,148.4341,148.5575,25222.0
2017-11-17 15:40:00,156.52,156.57,156.28,156.57,88889.0,148.548,148.5955,148.3203,148.5955,88889.0
2017-11-17 15:50:00,156.57,156.67,156.26,156.56,107651.0,148.5955,148.6904,148.3013,148.586,107651.0
2017-11-20 09:30:00,157.22,157.35,156.8,156.9,33577.0,149.2124,149.3358,148.8138,148.9087,33577.0
2017-11-20 09:40:00,156.82,157.25,156.53,157.19,17257.0,148.8327,149.2408,148.5575,149.1839,17257.0
2017-11-20 09:50:00,157.21,157.38,156.82,157.22,24080.0,149.2029,149.3642,148.8327,149.2124,24080.0
2017-11-20 10:00:00,157.3,157.3,156.76,156.95,27953.0,149.2883,149.2883,148.7758,148.9561,27953.0
2017-11-20 10:10:00,157.03,157.18,156.76,157.18,24533.0,149.0321,149.1744,148.7758,149.1744,24533.0
2017-11-20 10:20:00,157.13,157.6,157.08,157.44,23778.0,149.127,149.573,149.0795,149.4212,23778.0
2017-11-20 10:30:00,157.47,157.86,157.11,157.76,34247.0,149.4496,149.8198,149.108,149.7249,34247.0
2017-11-20 10:40:00,157.75,158.03,157.69,158.03,23589.0,149.7154,149.9811,149.6584,149.9811,23589.0
2017-11-20 10:50:00,158.08,158.39,157.59,157.6,31607.0,150.0286,150.3228,149.5635,149.573,31607.0
2017-11-20 11:00:00,157.67,158.45,157.67,158.38,24068.0,149.6395,150.3797,149.6395,150.3133,24068.0
2017-11-20 11:10:00,158.39,158.4,157.81,157.81,15088.0,150.3228,150.3323,149.7723,149.7723,15088.0
2017-11-20 11:20:00,157.82,158.12,157.81,158.11,16059.0,149.7818,150.0665,149.7723,150.057,16059.0
2017-11-20 11:30:00,158.1,158.2,157.83,157.99,26491.0,150.0476,150.1425,149.7913,149.9432,26491.0
2017-11-20 11:40:00,158.06,158.59,158.0,158.33,34740.0,150.0096,150.5126,149.9526,150.2658,34740.0
2017-11-20 11:50:00,158.37,158.48,158.08,158.12,29622.0,150.3038,150.4082,150.0286,150.0665,29622.0
2017-11-20 12:00:00,158.23,158.86,158.19,158.86,35633.0,150.1709,150.7688,150.133,150.7688,35633.0
2017-11-20 12:10:00,158.86,158.9,158.45,158.58,25114.0,150.7688,150.8068,150.3797,150.5031,25114.0
2017-11-20 12:20:00,158.62,158.69,158.41,158.56,29861.0,150.5411,150.6075,150.3418,150.4841,29861.0
2017-11-20 12:30:00,158.56,158.56,158.29,158.32,16672.0,150.4841,150.4841,150.2279,150.2564,16672.0
2017-11-20 12:40:00,158.28,158.38,158.11,158.34,28641.0,150.2184,150.3133,150.057,150.2753,28641.0
2017-11-20 12:50:00,158.36,158.36,158.03,158.08,15213.0,150.2943,150.2943,149.9811,150.0286,15213.0
2017-11-20 13:00:00,158.11,158.38,158.01,158.1,16504.0,150.057,150.3133,149.9621,150.0476,16504.0
2017-11-20 13:10:00,158.08,158.16,157.95,158.08,13161.0,150.0286,150.1045,149.9052,150.0286,13161.0
2017-11-20 13:20:00,158.15,158.2,157.87,157.94,37454.0,150.095,150.1425,149.8293,149.8957,37454.0
2017-11-20 13:30:00,157.94,157.97,157.79,157.84,16997.0,149.8957,149.9242,149.7533,149.8008,16997.0
2017-11-20 13:40:00,157.87,157.87,157.7,157.77,14068.0,149.8293,149.8293,149.6679,149.7344,14068.0
2017-11-20 13:50:00,157.77,157.77,157.2,157.38,64234.0,149.7344,149.7344,149.1934,149.3642,64234.0
2017-11-20 14:00:00,157.37,157.77,157.31,157.74,36518.0,149.3547,149.7344,149.2978,149.7059,36518.0
2017-11-20 14:10:00,157.77,157.89,157.42,157.45,36839.0,149.7344,149.8483,149.4022,149.4307,36839.0
2017-11-20 14:20:00,157.45,157.73,157.4,157.52,44485.0,149.4307,149.6964,149.3832,149.4971,44485.0
2017-11-20 14:30:00,157.49,157.64,157.43,157.45,23139.0,149.4686,149.611,149.4117,149.4307,23139.0
2017-11-20 14:40:00,157.46,157.76,157.39,157.69,17110.0,149.4402,149.7249,149.3737,149.6584,17110.0
2017-11-20 14:50:00,157.7,158.03,157.63,157.7,36310.0,149.6679,149.9811,149.6015,149.6679,36310.0
2017-11-20 15:00:00,157.72,157.72,157.58,157.68,31085.0,149.6869,149.6869,149.554,149.6489,31085.0
2017-11-20 15:10:00,157.7,157.7,157.31,157.45,48794.0,149.6679,149.6679,149.2978,149.4307,48794.0
2017-11-20 15:20:00,157.45,157.8,157.44,157.64,50758.0,149.4307,149.7628,149.4212,149.611,50758.0
2017-11-20 15:30:00,157.62,157.78,157.46,157.49,61607.0,149.592,149.7439,149.4402,149.4686,61607.0
2017-11-20 15:40:00,157.5,157.64,157.42,157.62,82317.0,149.4781,149.611,149.4022,149.592,82317.0
2017-11-20 15:50:00,157.57,157.94,157.24,157.83,155202.0,149.5446,149.8957,149.2314,149.7913,155202.0
2017-11-21 09:30:00,152.99,156.39,152.01,154.06,193574.0,145.1978,148.4247,144.2677,146.2133,193574.0
2017-11-21 09:40:00,154.34,155.67,154.24,154.47,67921.0,146.4791,147.7413,146.3842,146.6024,67921.0
2017-11-21 09:50:00,154.61,155.03,154.23,154.46,53300.0,146.7353,147.1339,146.3747,146.593,53300.0
2017-11-21 10:00:00,154.41,154.57,153.65,154.18,71316.0,146.5455,146.6973,145.8242,146.3272,71316.0
2017-11-21 10:10:00,154.15,154.79,153.93,154.71,37839.0,146.2987,146.9061,146.0899,146.8302,37839.0
2017-11-21 10:20:00,154.73,154.93,154.48,154.55,48486.0,146.8492,147.039,146.6119,146.6784,48486.0
2017-11-21 10:30:00,154.56,154.86,154.52,154.74,79228.0,146.6879,146.9726,146.6499,146.8587,79228.0
2017-11-21 10:40:00,154.77,154.77,154.34,154.6,40901.0,146.8872,146.8872,146.4791,146.7258,40901.0
2017-11-21 10:50:00,154.5,154.58,154.07,154.08,34393.0,146.6309,146.7068,146.2228,146.2323,34393.0
2017-11-21 11:00:00,154.12,154.4,154.1,154.13,30267.0,146.2703,146.536,146.2513,146.2798,30267.0
2017-11-21 11:10:00,154.14,154.19,153.61,153.71,40679.0,146.2892,146.3367,145.7862,145.8812,40679.0
2017-11-21 11:20:00,153.76,153.79,153.16,153.3,36753.0,145.9286,145.9571,145.3592,145.492,36753.0
2017-11-21 11:30:00,153.27,153.33,152.83,153.03,40891.0,145.4636,145.5205,145.046,145.2358,40891.0
2017-11-21 11:40:00,153.05,153.13,152.9,153.06,26050.0,145.2548,145.3307,145.1124,145.2643,26050.0
2017-11-21 11:50:00,153.06,153.47,152.71,152.75,73044.0,145.2643,145.6534,144.9321,144.97,73044.0
2017-11-21 12:00:00,152.75,152.87,152.58,152.7,36450.0,144.97,145.0839,144.8087,144.9226,36450.0
2017-11-21 12:10:00,152.65,152.65,152.31,152.34,26968.0,144.8751,144.8751,144.5525,144.5809,26968.0
2017-11-21 12:20:00,152.3,152.46,152.06,152.43,30286.0,144.543,144.6948,144.3152,144.6663,30286.0
2017-11-21 12:30:00,152.43,152.44,152.12,152.2,37521.0,144.6663,144.6758,144.3721,144.4481,37521.0
2017-11-21 12:40:00,152.22,152.29,151.85,152.19,26314.0,144.467,144.5335,144.1159,144.4386,26314.0
2017-11-21 12:50:00,152.2,152.27,152.01,152.17,21192.0,144.4481,144.5145,144.2677,144.4196,21192.0
2017-11-21 13:00:00,152.17,152.29,152.11,152.22,27375.0,144.4196,144.5335,144.3626,144.467,27375.0
2017-11-21 13:10:00,152.24,152.24,151.9,152.21,19496.0,144.486,144.486,144.1633,144.4575,19496.0
2017-11-21 13:20:00,152.17,152.19,152.03,152.1,18305.0,144.4196,144.4386,144.2867,144.3532,18305.0
2017-11-21 13:30:00,152.1,152.25,151.92,152.09,28006.0,144.3532,144.4955,144.1823,144.3437,28006.0
2017-11-21 13:40:00,152.15,152.56,152.12,152.39,37347.0,144.4006,144.7897,144.3721,144.6284,37347.0
2017-11-21 13:50:00,152.38,152.41,152.15,152.3,29886.0,144.6189,144.6474,144.4006,144.543,29886.0
2017-11-21 14:00:00,152.3,152.32,152.18,152.22,36042.0,144.543,144.5619,144.4291,144.467,36042.0
2017-11-21 14:10:00,152.25,152.36,152.18,152.22,38652.0,144.4955,144.5999,144.4291,144.467,38652.0
2017-11-21 14:20:00,152.22,152.24,152.04,152.16,38703.0,144.467,144.486,144.2962,144.4101,38703.0
2017-11-21 14:30:00,152.13,152.23,152.02,152.05,36381.0,144.3816,144.4765,144.2772,144.3057,36381.0
2017-11-21 14:40:00,152.05,152.08,151.76,151.87,37599.0,144.3057,144.3342,144.0305,144.1349,37599.0
2017-11-21 14:50:00,151.88,151.89,151.53,151.58,28659.0,144.1444,144.1538,143.8122,143.8596,28659.0
2017-11-21 15:00:00,151.6,151.83,151.51,151.81,45750.0,143.8786,144.0969,143.7932,144.0779,45750.0
2017-11-21 15:10:00,151.8,151.97,151.75,151.97,43717.0,144.0684,144.2298,144.021,144.2298,43717.0
2017-11-21 15:20:00,151.97,151.99,151.53,151.56,55995.0,144.2298,144.2488,143.8122,143.8407,55995.0
2017-11-21 15:30:00,151.6,151.63,151.32,151.35,90659.0,143.8786,143.9071,143.6129,143.6414,90659.0
2017-11-21 15:40:00,151.38,151.48,151.18,151.3,111844.0,143.6698,143.7647,143.48,143.5939,111844.0
2017-11-21 15:50:00,151.3,151.83,151.22,151.8,197333.0,143.5939,144.0969,143.518,144.0684,197333.0
2017-11-22 09:30:00,151.94,152.38,150.83,151.83,105308.0,144.2013,144.6189,143.1478,144.0969,105308.0
2017-11-22 09:40:00,151.94,151.94,151.13,151.2,37346.0,144.2013,144.2013,143.4326,143.499,37346.0
2017-11-22 09:50:00,151.32,151.43,150.72,150.9,57435.0,143.6129,143.7173,143.0434,143.2143,57435.0
2017-11-22 10:00:00,150.91,152.04,150.9,151.96,53073.0,143.2238,144.2962,143.2143,144.2203,53073.0
2017-11-22 10:10:00,151.97,152.09,151.6,151.73,38907.0,144.2298,144.3437,143.8786,144.002,38907.0
2017-11-22 10:20:00,151.8,151.82,151.11,151.28,35638.0,144.0684,144.0874,143.4136,143.5749,35638.0
2017-11-22 10:30:00,151.41,151.6,151.2,151.6,39425.0,143.6983,143.8786,143.499,143.8786,39425.0
2017-11-22 10:40:00,151.56,152.03,151.35,152.03,27265.0,143.8407,144.2867,143.6414,144.2867,27265.0
2017-11-22 10:50:00,152.04,152.16,151.47,151.47,37992.0,144.2962,144.4101,143.7552,143.7552,37992.0
2017-11-22 11:00:00,151.49,151.79,151.37,151.74,35373.0,143.7742,144.0589,143.6603,144.0115,35373.0
2017-11-22 11:10:00,151.77,151.92,151.51,151.54,39266.0,144.04,144.1823,143.7932,143.8217,39266.0
2017-11-22 11:20:00,151.57,151.58,151.18,151.18,13934.0,143.8501,143.8596,143.48,143.48,13934.0
2017-11-22 11:30:00,151.2,151.32,151.01,151.26,41812.0,143.499,143.6129,143.3187,143.5559,41812.0
2017-11-22 11:40:00,151.25,151.43,151.22,151.32,24662.0,143.5464,143.7173,143.518,143.6129,24662.0
2017-11-22 11:50:00,151.35,151.35,151.16,151.16,16923.0,143.6414,143.6414,143.461,143.461,16923.0
2017-11-22 12:00:00,151.22,151.28,150.9,151.05,47792.0,143.518,143.5749,143.2143,143.3566,47792.0
2017-11-22 12:10:00,151.04,151.18,150.8,150.84,26637.0,143.3471,143.48,143.1194,143.1573,26637.0
2017-11-22 12:20:00,150.8,151.11,150.79,150.93,38778.0,143.1194,143.4136,143.1099,143.2427,38778.0
2017-11-22 12:30:00,150.98,151.35,150.93,151.35,36781.0,143.2902,143.6414,143.2427,143.6414,36781.0
2017-11-22 12:40:00,151.33,151.38,151.15,151.25,35297.0,143.6224,143.6698,143.4515,143.5464,35297.0
2017-11-22 12:50:00,151.26,151.26,150.9,150.93,17922.0,143.5559,143.5559,143.2143,143.2427,17922.0
2017-11-22 13:00:00,150.99,151.2,150.93,151.12,25894.0,143.2997,143.499,143.2427,143.4231,25894.0
2017-11-22 13:10:00,151.18,151.2,150.96,151.1,15941.0,143.48,143.499,143.2712,143.4041,15941.0
2017-11-22 13:20:00,151.14,151.24,151.1,151.14,8686.0,143.442,143.537,143.4041,143.442,8686.0
2017-11-22 13:30:00,151.14,151.38,151.1,151.31,25237.0,143.442,143.6698,143.4041,143.6034,25237.0
2017-11-22 13:40:00,151.34,151.49,151.26,151.47,32445.0,143.6319,143.7742,143.5559,143.7552,32445.0
2017-11-22 13:50:00,151.5,151.5,151.15,151.32,19530.0,143.7837,143.7837,143.4515,143.6129,19530.0
2017-11-22 14:00:00,151.33,151.47,151.24,151.35,18477.0,143.6224,143.7552,143.537,143.6414,18477.0
2017-11-22 14:10:00,151.37,151.6,151.3,151.42,18076.0,143.6603,143.8786,143.5939,143.7078,18076.0
2017-11-22 14:20:00,151.42,151.47,151.1,151.26,19288.0,143.7078,143.7552,143.4041,143.5559,19288.0
2017-11-22 14:30:00,151.24,151.3,151.12,151.3,20419.0,143.537,143.5939,143.4231,143.5939,20419.0
2017-11-22 14:40:00,151.33,151.4,151.19,151.24,28157.0,143.6224,143.6888,143.4895,143.537,28157.0
2017-11-22 14:50:00,151.28,151.39,151.21,151.3,16862.0,143.5749,143.6793,143.5085,143.5939,16862.0
2017-11-22 15:00:00,151.28,151.37,151.18,151.37,24929.0,143.5749,143.6603,143.48,143.6603,24929.0
2017-11-22 15:10:00,151.37,151.42,151.24,151.24,30880.0,143.6603,143.7078,143.537,143.537,30880.0
2017-11-22 15:20:00,151.27,151.42,151.22,151.33,41736.0,143.5654,143.7078,143.518,143.6224,41736.0
2017-11-22 15:30:00,151.31,151.36,151.25,151.26,38783.0,143.6034,143.6508,143.5464,143.5559,38783.0
2017-11-22 15:40:00,151.28,151.48,151.26,151.42,64302.0,143.5749,143.7647,143.5559,143.7078,64302.0
2017-11-22 15:50:00,151.43,151.64,151.36,151.63,173002.0,143.7173,143.9166,143.6508,143.9071,173002.0
2017-11-24 09:30:00,151.1,151.97,151.02,151.72,52112.0,143.4041,144.2298,143.3282,143.9925,52112.0
2017-11-24 09:40:00,151.84,152.1,151.43,151.89,19801.0,144.1064,144.3532,143.7173,144.1538,19801.0
2017-11-24 09:50:00,151.87,152.22,151.75,152.07,17635.0,144.1349,144.467,144.021,144.3247,17635.0
2017-11-24 10:00:00,152.09,152.6,152.03,152.6,41088.0,144.3437,144.8277,144.2867,144.8277,41088.0
2017-11-24 10:10:00,152.53,153.32,152.38,152.94,56015.0,144.7613,145.511,144.6189,145.1504,56015.0
2017-11-24 10:20:00,152.94,152.97,152.49,152.78,30398.0,145.1504,145.1788,144.7233,144.9985,30398.0
2017-11-24 10:30:00,152.78,152.97,152.68,152.83,32334.0,144.9985,145.1788,144.9036,145.046,32334.0
2017-11-24 10:40:00,152.8,153.11,152.77,153.02,19436.0,145.0175,145.3117,144.989,145.2263,19436.0
2017-11-24 10:50:00,153.01,153.06,152.76,153.06,32027.0,145.2168,145.2643,144.9795,145.2643,32027.0
2017-11-24 11:00:00,153.05,153.19,152.83,153.09,41959.0,145.2548,145.3876,145.046,145.2927,41959.0
2017-11-24 11:10:00,153.06,153.2,153.04,153.15,18764.0,145.2643,145.3971,145.2453,145.3497,18764.0
2017-11-24 11:20:00,153.09,153.25,153.06,153.17,31416.0,145.2927,145.4446,145.2643,145.3687,31416.0
2017-11-24 11:30:00,153.21,153.26,153.14,153.14,21650.0,145.4066,145.4541,145.3402,145.3402,21650.0
2017-11-24 11:40:00,153.16,153.48,153.15,153.45,18613.0,145.3592,145.6629,145.3497,145.6344,18613.0
2017-11-24 11:50:00,153.45,153.54,153.23,153.34,27562.0,145.6344,145.7198,145.4256,145.53,27562.0
2017-11-24 12:00:00,153.32,153.53,152.92,153.38,78328.0,145.511,145.7103,145.1314,145.568,78328.0
2017-11-24 12:10:00,153.38,153.4,153.13,153.33,37915.0,145.568,145.5869,145.3307,145.5205,37915.0
2017-11-24 12:20:00,153.33,153.45,153.3,153.41,34387.0,145.5205,145.6344,145.492,145.5964,34387.0
2017-11-24 12:30:00,153.41,153.87,153.4,153.82,51661.0,145.5964,146.033,145.5869,145.9855,51661.0
2017-11-24 12:40:00,153.8,153.95,153.72,153.95,45052.0,145.9666,146.1089,145.8906,146.1089,45052.0
2017-11-24 12:50:00,153.92,153.98,153.76,153.93,76888.0,146.0805,146.1374,145.9286,146.0899,76888.0
2017-11-27 09:30:00,153.74,154.49,153.35,153.36,27324.0,145.9096,146.6214,145.5395,145.549,27324.0
2017-11-27 09:40:00,153.43,154.22,153.35,153.67,24143.0,145.6154,146.3652,145.5395,145.8432,24143.0
2017-11-27 09:50:00,153.74,154.1,153.63,154.06,18908.0,145.9096,146.2513,145.8052,146.2133,18908.0
2017-11-27 10:00:00,154.09,154.33,153.88,154.16,34425.0,146.2418,146.4696,146.0425,146.3082,34425.0
2017-11-27 10:10:00,154.14,154.14,153.8,153.91,13993.0,146.2892,146.2892,145.9666,146.071,13993.0
2017-11-27 10:20:00,153.97,154.38,153.92,154.38,29429.0,146.1279,146.517,146.0805,146.517,29429.0
2017-11-27 10:30:00,154.38,154.67,154.3,154.67,27418.0,146.517,146.7923,146.4411,146.7923,27418.0
2017-11-27 10:40:00,154.67,154.93,154.53,154.87,44852.0,146.7923,147.039,146.6594,146.9821,44852.0
2017-11-27 10:50:00,154.84,155.12,154.82,155.06,37677.0,146.9536,147.2193,146.9346,147.1624,37677.0
2017-11-27 11:00:00,155.02,155.1,154.82,154.95,22028.0,147.1244,147.2004,146.9346,147.058,22028.0
2017-11-27 11:10:00,154.99,155.0,154.67,154.72,36984.0,147.096,147.1054,146.7923,146.8397,36984.0
2017-11-27 11:20:00,154.72,154.76,154.43,154.46,22074.0,146.8397,146.8777,146.5645,146.593,22074.0
2017-11-27 11:30:00,154.49,154.54,154.21,154.34,19040.0,146.6214,146.6689,146.3557,146.4791,19040.0
2017-11-27 11:40:00,154.36,154.59,154.22,154.59,35168.0,146.498,146.7163,146.3652,146.7163,35168.0
2017-11-27 11:50:00,154.58,154.66,154.57,154.58,11040.0,146.7068,146.7828,146.6973,146.7068,11040.0
2017-11-27 12:00:00,154.59,154.71,154.54,154.7,12868.0,146.7163,146.8302,146.6689,146.8207,12868.0
2017-11-27 12:10:00,154.67,154.79,154.59,154.68,18455.0,146.7923,146.9061,146.7163,146.8017,18455.0
2017-11-27 12:20:00,154.66,154.66,154.41,154.59,19914.0,146.7828,146.7828,146.5455,146.7163,19914.0
2017-11-27 12:30:00,154.61,154.64,154.48,154.54,11090.0,146.7353,146.7638,146.6119,146.6689,11090.0
2017-11-27 12:40:00,154.54,154.54,154.3,154.3,15505.0,146.6689,146.6689,146.4411,146.4411,15505.0
2017-11-27 12:50:00,154.34,154.44,154.23,154.29,16436.0,146.4791,146.574,146.3747,146.4316,16436.0
2017-11-27 13:00:00,154.29,154.4,154.11,154.12,24572.0,146.4316,146.536,146.2608,146.2703,24572.0
2017-11-27 13:10:00,154.11,154.17,154.03,154.07,8414.0,146.2608,146.3177,146.1849,146.2228,8414.0
2017-11-27 13:20:00,154.05,154.07,153.89,153.98,13143.0,146.2038,146.2228,146.052,146.1374,13143.0
2017-11-27 13:30:00,153.98,154.06,153.94,153.96,11167.0,146.1374,146.2133,146.0994,146.1184,11167.0
2017-11-27 13:40:00,153.94,154.08,153.87,154.06,16571.0,146.0994,146.2323,146.033,146.2133,16571.0
2017-11-27 13:50:00,154.05,154.11,153.94,154.11,14367.0,146.2038,146.2608,146.0994,146.2608,14367.0
2017-11-27 14:00:00,154.09,154.1,153.83,153.95,15658.0,146.2418,146.2513,145.995,146.1089,15658.0
2017-11-27 14:10:00,153.97,154.21,153.85,154.21,16967.0,146.1279,146.3557,146.014,146.3557,16967.0
2017-11-27 14:20:00,154.19,154.2,154.01,154.01,47286.0,146.3367,146.3462,146.1659,146.1659,47286.0
2017-11-27 14:30:00,154.01,154.08,153.85,153.93,14305.0,146.1659,146.2323,146.014,146.0899,14305.0
2017-11-27 14:40:00,153.94,154.09,153.86,154.05,24074.0,146.0994,146.2418,146.0235,146.2038,24074.0
2017-11-27 14:50:00,154.02,154.17,153.97,154.05,17196.0,146.1754,146.3177,146.1279,146.2038,17196.0
2017-11-27 15:00:00,154.07,154.19,154.04,154.19,20962.0,146.2228,146.3367,146.1943,146.3367,20962.0
2017-11-27 15:10:00,154.15,154.35,154.13,154.34,23071.0,146.2987,146.4886,146.2798,146.4791,23071.0
2017-11-27 15:20:00,154.32,154.4,154.3,154.4,43579.0,146.4601,146.536,146.4411,146.536,43579.0
2017-11-27 15:30:00,154.41,154.52,154.38,154.4,51679.0,146.5455,146.6499,146.517,146.536,51679.0
2017-11-27 15:40:00,154.39,154.47,154.3,154.4,57273.0,146.5265,146.6024,146.4411,146.536,57273.0
2017-11-27 15:50:00,154.43,154.89,154.42,154.76,173265.0,146.5645,147.001,146.555,146.8777,173265.0
2017-11-28 09:30:00,154.92,155.36,154.55,154.89,23263.0,147.0295,147.4471,146.6784,147.001,23263.0
2017-11-28 09:40:00,154.95,155.06,154.56,154.56,9460.0,147.058,147.1624,146.6879,146.6879,9460.0
2017-11-28 09:50:00,154.43,154.75,154.33,154.75,6703.0,146.5645,146.8682,146.4696,146.8682,6703.0
2017-11-28 10:00:00,154.79,154.98,154.59,154.95,20727.0,146.9061,147.0865,146.7163,147.058,20727.0
2017-11-28 10:10:00,154.95,155.16,154.66,155.16,15571.0,147.058,147.2573,146.7828,147.2573,15571.0
2017-11-28 10:20:00,155.2,155.26,154.91,155.11,25243.0,147.2953,147.3522,147.02,147.2098,25243.0
2017-11-28 10:30:00,155.09,155.19,154.97,155.13,16118.0,147.1909,147.2858,147.077,147.2288,16118.0
2017-11-28 10:40:00,155.15,155.16,154.77,154.9,15188.0,147.2478,147.2573,146.8872,147.0105,15188.0
2017-11-28 10:50:00,154.96,155.0,154.61,154.75,12100.0,147.0675,147.1054,146.7353,146.8682,12100.0
2017-11-28 11:00:00,154.7,154.85,154.61,154.74,27477.0,146.8207,146.9631,146.7353,146.8587,27477.0
2017-11-28 11:10:00,154.69,155.12,154.64,155.1,38476.0,146.8112,147.2193,146.7638,147.2004,38476.0
2017-11-28 11:20:00,155.07,155.24,155.03,155.15,25755.0,147.1719,147.3332,147.1339,147.2478,25755.0
2017-11-28 11:30:00,155.15,155.36,155.07,155.31,17685.0,147.2478,147.4471,147.1719,147.3997,17685.0
2017-11-28 11:40:00,155.33,155.55,155.33,155.42,21165.0,147.4186,147.6274,147.4186,147.5041,21165.0
2017-11-28 11:50:00,155.48,155.53,155.28,155.37,16609.0,147.561,147.6085,147.3712,147.4566,16609.0
2017-11-28 12:00:00,155.37,155.45,155.15,155.3,15108.0,147.4566,147.5325,147.2478,147.3902,15108.0
2017-11-28 12:10:00,155.35,155.53,155.33,155.49,11757.0,147.4376,147.6085,147.4186,147.5705,11757.0
2017-11-28 12:20:00,155.51,155.71,155.36,155.64,16014.0,147.5895,147.7793,147.4471,147.7129,16014.0
2017-11-28 12:30:00,155.58,155.62,155.23,155.28,24562.0,147.6559,147.6939,147.3237,147.3712,24562.0
2017-11-28 12:40:00,155.28,155.34,155.2,155.24,12456.0,147.3712,147.4281,147.2953,147.3332,12456.0
2017-11-28 12:50:00,155.28,155.36,155.21,155.33,6242.0,147.3712,147.4471,147.3048,147.4186,6242.0
2017-11-28 13:00:00,155.34,155.55,155.32,155.51,11072.0,147.4281,147.6274,147.4091,147.5895,11072.0
2017-11-28 13:10:00,155.52,155.56,155.29,155.3,16291.0,147.599,147.6369,147.3807,147.3902,16291.0
2017-11-28 13:20:00,155.26,155.34,154.95,155.0,15590.0,147.3522,147.4281,147.058,147.1054,15590.0
2017-11-28 13:30:00,154.98,155.01,154.62,154.89,57393.0,147.0865,147.1149,146.7448,147.001,57393.0
2017-11-28 13:40:00,154.86,154.94,154.75,154.84,17780.0,146.9726,147.0485,146.8682,146.9536,17780.0
2017-11-28 13:50:00,154.85,155.04,154.81,154.91,13341.0,146.9631,147.1434,146.9251,147.02,13341.0
2017-11-28 14:00:00,154.93,155.05,154.64,154.99,24982.0,147.039,147.1529,146.7638,147.096,24982.0
2017-11-28 14:10:00,154.91,155.06,154.77,154.96,18575.0,147.02,147.1624,146.8872,147.0675,18575.0
2017-11-28 14:20:00,154.91,155.26,154.9,155.11,13029.0,147.02,147.3522,147.0105,147.2098,13029.0
2017-11-28 14:30:00,155.23,155.46,155.08,155.44,26320.0,147.3237,147.542,147.1814,147.523,26320.0
2017-11-28 14:40:00,155.44,155.69,155.29,155.55,18369.0,147.523,147.7603,147.3807,147.6274,18369.0
2017-11-28 14:50:00,155.58,155.82,155.51,155.7,22840.0,147.6559,147.8837,147.5895,147.7698,22840.0
2017-11-28 15:00:00,155.71,155.72,155.42,155.45,15706.0,147.7793,147.7888,147.5041,147.5325,15706.0
2017-11-28 15:10:00,155.49,155.89,155.48,155.89,17699.0,147.5705,147.9501,147.561,147.9501,17699.0
2017-11-28 15:20:00,155.88,155.88,155.53,155.69,32473.0,147.9406,147.9406,147.6085,147.7603,32473.0
2017-11-28 15:30:00,155.68,155.68,155.49,155.64,34654.0,147.7508,147.7508,147.5705,147.7129,34654.0
2017-11-28 15:40:00,155.62,155.75,155.5,155.51,36696.0,147.6939,147.8172,147.58,147.5895,36696.0
2017-11-28 15:50:00,155.53,155.81,155.53,155.8,87645.0,147.6085,147.8742,147.6085,147.8647,87645.0
2017-11-29 09:30:00,155.65,155.96,154.81,155.17,33922.0,147.7223,148.0166,146.9251,147.2668,33922.0
2017-11-29 09:40:00,155.04,155.11,154.46,154.55,38827.0,147.1434,147.2098,146.593,146.6784,38827.0
2017-11-29 09:50:00,154.52,155.02,154.5,154.77,62100.0,146.6499,147.1244,146.6309,146.8872,62100.0
2017-11-29 10:00:00,154.74,154.91,154.41,154.9,36930.0,146.8587,147.02,146.5455,147.0105,36930.0
2017-11-29 10:10:00,154.88,155.29,154.34,154.53,40416.0,146.9916,147.3807,146.4791,146.6594,40416.0
2017-11-29 10:20:00,154.49,154.81,154.49,154.68,42290.0,146.6214,146.9251,146.6214,146.8017,42290.0
2017-11-29 10:30:00,154.71,155.27,154.68,155.19,55558.0,146.8302,147.3617,146.8017,147.2858,55558.0
2017-11-29 10:40:00,155.19,155.21,154.88,155.0,30337.0,147.2858,147.3048,146.9916,147.1054,30337.0
2017-11-29 10:50:00,155.0,155.16,154.69,155.01,53418.0,147.1054,147.2573,146.8112,147.1149,53418.0
2017-11-29 11:00:00,154.9,155.13,154.83,154.97,33198.0,147.0105,147.2288,146.9441,147.077,33198.0
2017-11-29 11:10:00,154.92,155.09,154.86,154.98,22169.0,147.0295,147.1909,146.9726,147.0865,22169.0
2017-11-29 11:20:00,154.97,154.99,154.47,154.61,49640.0,147.077,147.096,146.6024,146.7353,49640.0
2017-11-29 11:30:00,154.56,154.74,154.31,154.38,39696.0,146.6879,146.8587,146.4506,146.517,39696.0
2017-11-29 11:40:00,154.45,154.81,154.26,154.62,71064.0,146.5835,146.9251,146.4031,146.7448,71064.0
2017-11-29 11:50:00,154.64,154.69,154.31,154.47,33595.0,146.7638,146.8112,146.4506,146.6024,33595.0
2017-11-29 12:00:00,154.42,154.57,154.13,154.32,45614.0,146.555,146.6973,146.2798,146.4601,45614.0
2017-11-29 12:10:00,154.38,154.63,154.31,154.48,20261.0,146.517,146.7543,146.4506,146.6119,20261.0
2017-11-29 12:20:00,154.48,155.24,154.44,154.91,66774.0,146.6119,147.3332,146.574,147.02,66774.0
2017-11-29 12:30:00,154.91,155.12,154.71,154.81,16185.0,147.02,147.2193,146.8302,146.9251,16185.0
2017-11-29 12:40:00,154.84,155.08,154.83,154.95,8000.0,146.9536,147.1814,146.9441,147.058,8000.0
2017-11-29 12:50:00,154.93,154.95,154.49,154.54,15886.0,147.039,147.058,146.6214,146.6689,15886.0
2017-11-29 13:00:00,154.59,154.64,154.42,154.54,33987.0,146.7163,146.7638,146.555,146.6689,33987.0
2017-11-29 13:10:00,154.49,154.81,154.49,154.81,17891.0,146.6214,146.9251,146.6214,146.9251,17891.0
2017-11-29 13:20:00,154.83,155.0,154.77,154.88,12870.0,146.9441,147.1054,146.8872,146.9916,12870.0
2017-11-29 13:30:00,154.95,155.48,154.94,155.38,30652.0,147.058,147.561,147.0485,147.4661,30652.0
2017-11-29 13:40:00,155.42,155.5,155.31,155.42,17559.0,147.5041,147.58,147.3997,147.5041,17559.0
2017-11-29 13:50:00,155.46,155.46,154.91,154.91,11668.0,147.542,147.542,147.02,147.02,11668.0
2017-11-29 14:00:00,154.94,154.99,154.11,154.14,33252.0,147.0485,147.096,146.2608,146.2892,33252.0
2017-11-29 14:10:00,154.09,154.17,153.5,153.5,33971.0,146.2418,146.3177,145.6818,145.6818,33971.0
2017-11-29 14:20:00,153.54,153.65,153.17,153.65,29992.0,145.7198,145.8242,145.3687,145.8242,29992.0
2017-11-29 14:30:00,153.62,153.88,153.55,153.8,30454.0,145.7957,146.0425,145.7293,145.9666,30454.0
2017-11-29 14:40:00,153.84,154.19,153.82,154.16,16550.0,146.0045,146.3367,145.9855,146.3082,16550.0
2017-11-29 14:50:00,154.1,154.18,153.84,153.84,18462.0,146.2513,146.3272,146.0045,146.0045,18462.0
2017-11-29 15:00:00,153.88,154.23,153.86,154.04,25900.0,146.0425,146.3747,146.0235,146.1943,25900.0
2017-11-29 15:10:00,153.99,154.02,153.71,153.71,17015.0,146.1469,146.1754,145.8812,145.8812,17015.0
2017-11-29 15:20:00,153.74,154.05,153.72,153.97,22039.0,145.9096,146.2038,145.8906,146.1279,22039.0
2017-11-29 15:30:00,153.95,154.04,153.9,154.0,41282.0,146.1089,146.1943,146.0615,146.1564,41282.0
2017-11-29 15:40:00,153.98,154.07,153.85,153.96,34711.0,146.1374,146.2228,146.014,146.1184,34711.0
2017-11-29 15:50:00,153.99,154.35,153.98,154.22,113255.0,146.1469,146.4886,146.1374,146.3652,113255.0
2017-11-30 09:30:00,154.76,154.98,154.05,154.42,32203.0,146.8777,147.0865,146.2038,146.555,32203.0
2017-11-30 09:40:00,154.41,154.89,154.06,154.78,24389.0,146.5455,147.001,146.2133,146.8967,24389.0
2017-11-30 09:50:00,154.75,154.92,154.22,154.86,25968.0,146.8682,147.0295,146.3652,146.9726,25968.0
2017-11-30 10:00:00,154.91,155.16,154.7,154.85,20363.0,147.02,147.2573,146.8207,146.9631,20363.0
2017-11-30 10:10:00,154.8,155.22,154.8,155.1,22564.0,146.9156,147.3142,146.9156,147.2004,22564.0
2017-11-30 10:20:00,155.14,155.33,155.07,155.33,19064.0,147.2383,147.4186,147.1719,147.4186,19064.0
2017-11-30 10:30:00,155.32,155.45,155.14,155.14,25346.0,147.4091,147.5325,147.2383,147.2383,25346.0
2017-11-30 10:40:00,155.06,155.2,154.87,155.16,16417.0,147.1624,147.2953,146.9821,147.2573,16417.0
2017-11-30 10:50:00,155.15,155.15,154.52,154.52,27128.0,147.2478,147.2478,146.6499,146.6499,27128.0
2017-11-30 11:00:00,154.62,154.79,154.38,154.69,33289.0,146.7448,146.9061,146.517,146.8112,33289.0
2017-11-30 11:10:00,154.69,154.82,154.52,154.6,15624.0,146.8112,146.9346,146.6499,146.7258,15624.0
2017-11-30 11:20:00,154.58,154.61,153.91,154.2,34717.0,146.7068,146.7353,146.071,146.3462,34717.0
2017-11-30 11:30:00,154.31,154.78,154.16,154.63,28686.0,146.4506,146.8967,146.3082,146.7543,28686.0
2017-11-30 11:40:00,154.63,154.78,154.41,154.73,56030.0,146.7543,146.8967,146.5455,146.8492,56030.0
2017-11-30 11:50:00,154.77,154.89,154.63,154.82,22097.0,146.8872,147.001,146.7543,146.9346,22097.0
2017-11-30 12:00:00,154.85,154.85,154.58,154.61,19724.0,146.9631,146.9631,146.7068,146.7353,19724.0
2017-11-30 12:10:00,154.6,155.14,154.58,155.04,37667.0,146.7258,147.2383,146.7068,147.1434,37667.0
2017-11-30 12:20:00,155.04,155.38,155.04,155.38,17208.0,147.1434,147.4661,147.1434,147.4661,17208.0
2017-11-30 12:30:00,155.34,155.63,155.31,155.56,13357.0,147.4281,147.7034,147.3997,147.6369,13357.0
2017-11-30 12:40:00,155.59,155.74,155.33,155.58,146704.0,147.6654,147.8078,147.4186,147.6559,146704.0
2017-11-30 12:50:00,155.53,155.67,155.12,155.62,17224.0,147.6085,147.7413,147.2193,147.6939,17224.0
2017-11-30 13:00:00,155.64,155.64,155.39,155.41,16575.0,147.7129,147.7129,147.4756,147.4946,16575.0
2017-11-30 13:10:00,155.46,155.55,155.13,155.2,15238.0,147.542,147.6274,147.2288,147.2953,15238.0
2017-11-30 13:20:00,155.15,155.53,155.15,155.5,17564.0,147.2478,147.6085,147.2478,147.58,17564.0
2017-11-30 13:30:00,155.5,155.52,155.27,155.37,14911.0,147.58,147.599,147.3617,147.4566,14911.0
2017-11-30 13:40:00,155.45,155.73,155.39,155.65,15204.0,147.5325,147.7983,147.4756,147.7223,15204.0
2017-11-30 13:50:00,155.66,155.92,155.57,155.82,25431.0,147.7318,147.9786,147.6464,147.8837,25431.0
2017-11-30 14:00:00,155.78,155.81,155.58,155.61,20417.0,147.8457,147.8742,147.6559,147.6844,20417.0
2017-11-30 14:10:00,155.61,155.66,155.16,155.21,35991.0,147.6844,147.7318,147.2573,147.3048,35991.0
2017-11-30 14:20:00,155.21,155.22,154.67,154.7,49463.0,147.3048,147.3142,146.7923,146.8207,49463.0
2017-11-30 14:30:00,154.69,155.56,154.47,155.52,79753.0,146.8112,147.6369,146.6024,147.599,79753.0
2017-11-30 14:40:00,155.55,155.82,155.54,155.82,22529.0,147.6274,147.8837,147.6179,147.8837,22529.0
2017-11-30 14:50:00,155.81,156.0,155.68,155.75,27439.0,147.8742,148.0545,147.7508,147.8172,27439.0
2017-11-30 15:00:00,155.79,155.83,155.52,155.63,44702.0,147.8552,147.8932,147.599,147.7034,44702.0
2017-11-30 15:10:00,155.64,155.96,155.64,155.87,53682.0,147.7129,148.0166,147.7129,147.9311,53682.0
2017-11-30 15:20:00,155.89,156.14,155.86,156.11,76868.0,147.9501,148.1874,147.9216,148.1589,76868.0
2017-11-30 15:30:00,156.11,156.14,155.91,155.97,65982.0,148.1589,148.1874,147.9691,148.026,65982.0
2017-11-30 15:40:00,155.96,156.5,155.94,156.46,61052.0,148.0166,148.529,147.9976,148.4911,61052.0
2017-11-30 15:50:00,156.52,157.8,156.49,157.11,336613.0,148.548,149.7628,148.5196,149.108,336613.0
2017-12-01 09:30:00,156.14,158.0,156.14,157.51,49732.0,148.1874,149.9526,148.1874,149.4876,49732.0
2017-12-01 09:40:00,157.5,157.51,156.48,156.7,24295.0,149.4781,149.4876,148.5101,148.7189,24295.0
2017-12-01 09:50:00,156.7,156.89,156.26,156.61,25284.0,148.7189,148.8992,148.3013,148.6334,25284.0
2017-12-01 10:00:00,156.54,156.9,156.5,156.63,15686.0,148.567,148.9087,148.529,148.6524,15686.0
2017-12-01 10:10:00,156.58,156.91,156.28,156.48,16857.0,148.605,148.9182,148.3203,148.5101,16857.0
2017-12-01 10:20:00,156.43,156.43,156.15,156.36,8670.0,148.4626,148.4626,148.1969,148.3962,8670.0
2017-12-01 10:30:00,156.37,156.37,155.98,156.02,11377.0,148.4057,148.4057,148.0355,148.0735,11377.0
2017-12-01 10:40:00,156.05,156.2,155.95,156.14,13157.0,148.102,148.2443,148.0071,148.1874,13157.0
2017-12-01 10:50:00,156.18,156.24,155.8,155.93,38386.0,148.2253,148.2823,147.8647,147.9881,38386.0
2017-12-01 11:00:00,155.89,155.94,154.86,155.12,31501.0,147.9501,147.9976,146.9726,147.2193,31501.0
2017-12-01 11:10:00,155.11,155.11,153.66,154.21,30494.0,147.2098,147.2098,145.8337,146.3557,30494.0
2017-12-01 11:20:00,154.27,154.31,153.37,153.39,43515.0,146.4126,146.4506,145.5585,145.5774,43515.0
2017-12-01 11:30:00,153.35,153.92,152.58,153.88,30737.0,145.5395,146.0805,144.8087,146.0425,30737.0
2017-12-01 11:40:00,153.88,154.53,153.84,153.96,38293.0,146.0425,146.6594,146.0045,146.1184,38293.0
2017-12-01 11:50:00,153.73,153.95,153.36,153.56,25604.0,145.9001,146.1089,145.549,145.7388,25604.0
2017-12-01 12:00:00,153.59,153.98,153.34,153.81,18114.0,145.7673,146.1374,145.53,145.9761,18114.0
2017-12-01 12:10:00,153.81,154.1,153.67,153.83,20024.0,145.9761,146.2513,145.8432,145.995,20024.0
2017-12-01 12:20:00,153.86,154.12,153.78,153.9,13006.0,146.0235,146.2703,145.9476,146.0615,13006.0
2017-12-01 12:30:00,153.97,153.99,153.65,153.81,12807.0,146.1279,146.1469,145.8242,145.9761,12807.0
2017-12-01 12:40:00,153.84,154.75,153.84,154.7,19487.0,146.0045,146.8682,146.0045,146.8207,19487.0
2017-12-01 12:50:00,154.74,154.89,154.5,154.75,37290.0,146.8587,147.001,146.6309,146.8682,37290.0
2017-12-01 13:00:00,154.72,154.9,154.59,154.77,16629.0,146.8397,147.0105,146.7163,146.8872,16629.0
2017-12-01 13:10:00,154.75,155.04,154.57,154.77,10744.0,146.8682,147.1434,146.6973,146.8872,10744.0
2017-12-01 13:20:00,154.78,155.01,154.72,154.91,7136.0,146.8967,147.1149,146.8397,147.02,7136.0
2017-12-01 13:30:00,154.91,155.07,154.85,154.96,11131.0,147.02,147.1719,146.9631,147.0675,11131.0
2017-12-01 13:40:00,154.98,155.02,154.8,154.98,12976.0,147.0865,147.1244,146.9156,147.0865,12976.0
2017-12-01 13:50:00,155.0,155.25,154.98,155.18,21687.0,147.1054,147.3427,147.0865,147.2763,21687.0
2017-12-01 14:00:00,155.15,155.55,155.12,155.52,36329.0,147.2478,147.6274,147.2193,147.599,36329.0
2017-12-01 14:10:00,155.6,155.67,155.42,155.5,13728.0,147.6749,147.7413,147.5041,147.58,13728.0
2017-12-01 14:20:00,155.5,155.82,155.48,155.77,20314.0,147.58,147.8837,147.561,147.8362,20314.0
2017-12-01 14:30:00,155.79,155.89,155.49,155.49,15560.0,147.8552,147.9501,147.5705,147.5705,15560.0
2017-12-01 14:40:00,155.5,155.51,155.21,155.26,19378.0,147.58,147.5895,147.3048,147.3522,19378.0
2017-12-01 14:50:00,155.25,155.49,155.25,155.49,16866.0,147.3427,147.5705,147.3427,147.5705,16866.0
2017-12-01 15:00:00,155.43,155.63,155.22,155.54,27344.0,147.5135,147.7034,147.3142,147.6179,27344.0
2017-12-01 15:10:00,155.5,155.55,155.4,155.45,27806.0,147.58,147.6274,147.4851,147.5325,27806.0
2017-12-01 15:20:00,155.45,155.81,155.39,155.81,36386.0,147.5325,147.8742,147.4756,147.8742,36386.0
2017-12-01 15:30:00,155.79,156.13,155.73,156.03,44331.0,147.8552,148.1779,147.7983,148.083,44331.0
2017-12-01 15:40:00,156.03,156.29,156.02,156.06,71081.0,148.083,148.3297,148.0735,148.1115,71081.0
2017-12-01 15:50:00,156.06,156.57,156.06,156.43,200168.0,148.1115,148.5955,148.1115,148.4626,200168.0
2017-12-04 09:30:00,156.7,156.88,156.14,156.14,37070.0,148.7189,148.8897,148.1874,148.1874,37070.0
2017-12-04 09:40:00,156.18,156.34,155.67,156.0,11963.0,148.2253,148.3772,147.7413,148.0545,11963.0
2017-12-04 09:50:00,156.07,156.57,155.85,155.96,19386.0,148.1209,148.5955,147.9122,148.0166,19386.0
2017-12-04 10:00:00,155.93,156.21,155.24,155.41,25705.0,147.9881,148.2538,147.3332,147.4946,25705.0
2017-12-04 10:10:00,155.33,155.44,154.46,154.57,28732.0,147.4186,147.523,146.593,146.6973,28732.0
2017-12-04 10:20:00,154.56,155.15,154.22,155.08,18495.0,146.6879,147.2478,146.3652,147.1814,18495.0
2017-12-04 10:30:00,154.98,155.16,154.69,154.77,35739.0,147.0865,147.2573,146.8112,146.8872,35739.0
2017-12-04 10:40:00,154.77,154.89,154.31,154.43,16347.0,146.8872,147.001,146.4506,146.5645,16347.0
2017-12-04 10:50:00,154.35,155.17,154.29,155.04,45455.0,146.4886,147.2668,146.4316,147.1434,45455.0
2017-12-04 11:00:00,155.11,155.22,154.84,155.15,30345.0,147.2098,147.3142,146.9536,147.2478,30345.0
2017-12-04 11:10:00,155.06,155.41,155.01,155.2,18319.0,147.1624,147.4946,147.1149,147.2953,18319.0
2017-12-04 11:20:00,155.2,155.37,155.07,155.29,11882.0,147.2953,147.4566,147.1719,147.3807,11882.0
2017-12-04 11:30:00,155.3,155.35,154.97,155.22,27806.0,147.3902,147.4376,147.077,147.3142,27806.0
2017-12-04 11:40:00,155.17,155.3,154.89,154.94,70851.0,147.2668,147.3902,147.001,147.0485,70851.0
2017-12-04 11:50:00,154.91,155.05,154.84,154.97,20231.0,147.02,147.1529,146.9536,147.077,20231.0
2017-12-04 12:00:00,155.06,155.25,154.9,155.25,13472.0,147.1624,147.3427,147.0105,147.3427,13472.0
2017-12-04 12:10:00,155.21,155.64,155.14,155.59,19075.0,147.3048,147.7129,147.2383,147.6654,19075.0
2017-12-04 12:20:00,155.67,155.75,155.19,155.46,27509.0,147.7413,147.8172,147.2858,147.542,27509.0
2017-12-04 12:30:00,155.46,155.58,155.29,155.34,14858.0,147.542,147.6559,147.3807,147.4281,14858.0
2017-12-04 12:40:00,155.4,155.55,155.36,155.47,8369.0,147.4851,147.6274,147.4471,147.5515,8369.0
2017-12-04 12:50:00,155.54,155.59,155.42,155.57,17091.0,147.6179,147.6654,147.5041,147.6464,17091.0
2017-12-04 13:00:00,155.57,155.82,155.51,155.82,14450.0,147.6464,147.8837,147.5895,147.8837,14450.0
2017-12-04 13:10:00,155.79,155.8,155.65,155.8,9960.0,147.8552,147.8647,147.7223,147.8647,9960.0
2017-12-04 13:20:00,155.71,155.93,155.62,155.65,29656.0,147.7793,147.9881,147.6939,147.7223,29656.0
2017-12-04 13:30:00,155.68,155.94,155.56,155.56,16046.0,147.7508,147.9976,147.6369,147.6369,16046.0
2017-12-04 13:40:00,155.59,155.62,155.32,155.32,13329.0,147.6654,147.6939,147.4091,147.4091,13329.0
2017-12-04 13:50:00,155.34,156.17,155.29,156.11,43171.0,147.4281,148.2159,147.3807,148.1589,43171.0
2017-12-04 14:00:00,156.16,156.16,155.54,155.54,30661.0,148.2064,148.2064,147.6179,147.6179,30661.0
2017-12-04 14:10:00,155.47,155.76,155.34,155.34,42297.0,147.5515,147.8267,147.4281,147.4281,42297.0
2017-12-04 14:20:00,155.33,155.5,155.19,155.2,95090.0,147.4186,147.58,147.2858,147.2953,95090.0
2017-12-04 14:30:00,155.19,155.44,155.0,155.25,28283.0,147.2858,147.523,147.1054,147.3427,28283.0
2017-12-04 14:40:00,155.26,155.55,154.84,154.92,49706.0,147.3522,147.6274,146.9536,147.0295,49706.0
2017-12-04 14:50:00,154.96,155.24,154.86,155.08,58249.0,147.0675,147.3332,146.9726,147.1814,58249.0
2017-12-04 15:00:00,155.05,155.15,154.8,154.89,64585.0,147.1529,147.2478,146.9156,147.001,64585.0
2017-12-04 15:10:00,154.93,154.93,154.46,154.46,22626.0,147.039,147.039,146.593,146.593,22626.0
2017-12-04 15:20:00,154.45,154.78,154.42,154.66,25107.0,146.5835,146.8967,146.555,146.7828,25107.0
2017-12-04 15:30:00,154.66,154.78,154.3,154.35,57072.0,146.7828,146.8967,146.4411,146.4886,57072.0
2017-12-04 15:40:00,154.37,154.44,154.21,154.35,54761.0,146.5075,146.574,146.3557,146.4886,54761.0
2017-12-04 15:50:00,154.35,154.74,154.35,154.54,116799.0,146.4886,146.8587,146.4886,146.6689,116799.0
2017-12-05 09:30:00,154.7,155.34,154.67,154.97,25700.0,146.8207,147.4281,146.7923,147.077,25700.0
2017-12-05 09:40:00,154.94,155.54,154.83,155.05,17363.0,147.0485,147.6179,146.9441,147.1529,17363.0
2017-12-05 09:50:00,154.86,155.53,154.84,155.39,19316.0,146.9726,147.6085,146.9536,147.4756,19316.0
2017-12-05 10:00:00,155.44,155.65,155.12,155.2,6356.0,147.523,147.7223,147.2193,147.2953,6356.0
2017-12-05 10:10:00,155.2,155.61,155.04,155.59,17363.0,147.2953,147.6844,147.1434,147.6654,17363.0
2017-12-05 10:20:00,155.58,155.64,155.23,155.64,11240.0,147.6559,147.7129,147.3237,147.7129,11240.0
2017-12-05 10:30:00,155.5,155.75,155.41,155.69,10000.0,147.58,147.8172,147.4946,147.7603,10000.0
2017-12-05 10:40:00,155.66,155.92,155.57,155.87,11878.0,147.7318,147.9786,147.6464,147.9311,11878.0
2017-12-05 10:50:00,155.87,156.11,155.68,156.02,28062.0,147.9311,148.1589,147.7508,148.0735,28062.0
2017-12-05 11:00:00,156.1,156.15,155.94,156.1,12863.0,148.1494,148.1969,147.9976,148.1494,12863.0
2017-12-05 11:10:00,156.11,156.32,156.1,156.22,12815.0,148.1589,148.3582,148.1494,148.2633,12815.0
2017-12-05 11:20:00,156.24,156.27,155.73,155.98,41860.0,148.2823,148.3108,147.7983,148.0355,41860.0
2017-12-05 11:30:00,155.94,156.03,155.55,155.59,22667.0,147.9976,148.083,147.6274,147.6654,22667.0
2017-12-05 11:40:00,155.55,155.78,155.55,155.68,8550.0,147.6274,147.8457,147.6274,147.7508,8550.0
2017-12-05 11:50:00,155.65,155.68,155.34,155.4,15350.0,147.7223,147.7508,147.4281,147.4851,15350.0
2017-12-05 12:00:00,155.41,155.42,155.26,155.26,8931.0,147.4946,147.5041,147.3522,147.3522,8931.0
2017-12-05 12:10:00,155.26,155.34,155.08,155.17,17415.0,147.3522,147.4281,147.1814,147.2668,17415.0
2017-12-05 12:20:00,155.2,155.41,155.12,155.2,6800.0,147.2953,147.4946,147.2193,147.2953,6800.0
2017-12-05 12:30:00,155.13,155.21,155.12,155.2,7132.0,147.2288,147.3048,147.2193,147.2953,7132.0
2017-12-05 12:40:00,155.19,155.41,155.15,155.32,14380.0,147.2858,147.4946,147.2478,147.4091,14380.0
2017-12-05 12:50:00,155.33,155.34,154.88,154.88,16585.0,147.4186,147.4281,146.9916,146.9916,16585.0
2017-12-05 13:00:00,154.88,154.97,154.64,154.65,8860.0,146.9916,147.077,146.7638,146.7733,8860.0
2017-12-05 13:10:00,154.62,154.83,154.62,154.83,13919.0,146.7448,146.9441,146.7448,146.9441,13919.0
2017-12-05 13:20:00,154.76,155.04,154.75,154.79,9383.0,146.8777,147.1434,146.8682,146.9061,9383.0
2017-12-05 13:30:00,154.77,154.94,154.77,154.9,6890.0,146.8872,147.0485,146.8872,147.0105,6890.0
2017-12-05 13:40:00,154.88,154.98,154.83,154.93,31935.0,146.9916,147.0865,146.9441,147.039,31935.0
2017-12-05 13:50:00,154.93,154.99,154.87,154.89,7500.0,147.039,147.096,146.9821,147.001,7500.0
2017-12-05 14:00:00,154.91,154.92,154.7,154.8,10086.0,147.02,147.0295,146.8207,146.9156,10086.0
2017-12-05 14:10:00,154.77,154.84,154.6,154.6,11616.0,146.8872,146.9536,146.7258,146.7258,11616.0
2017-12-05 14:20:00,154.54,154.61,154.46,154.48,10451.0,146.6689,146.7353,146.593,146.6119,10451.0
2017-12-05 14:30:00,154.46,154.53,154.35,154.45,10145.0,146.593,146.6594,146.4886,146.5835,10145.0
2017-12-05 14:40:00,154.34,154.68,154.34,154.52,9124.0,146.4791,146.8017,146.4791,146.6499,9124.0
2017-12-05 14:50:00,154.53,154.53,154.35,154.43,11537.0,146.6594,146.6594,146.4886,146.5645,11537.0
2017-12-05 15:00:00,154.46,154.48,154.28,154.28,9823.0,146.593,146.6119,146.4221,146.4221,9823.0
2017-12-05 15:10:00,154.27,154.41,154.19,154.23,14135.0,146.4126,146.5455,146.3367,146.3747,14135.0
2017-12-05 15:20:00,154.23,154.58,154.23,154.51,26134.0,146.3747,146.7068,146.3747,146.6404,26134.0
2017-12-05 15:30:00,154.54,154.61,154.39,154.5,30489.0,146.6689,146.7353,146.5265,146.6309,30489.0
2017-12-05 15:40:00,154.48,154.55,154.25,154.32,29013.0,146.6119,146.6784,146.3936,146.4601,29013.0
2017-12-05 15:50:00,154.36,154.59,154.29,154.47,93401.0,146.498,146.7163,146.4316,146.6024,93401.0
2017-12-06 09:30:00,154.46,154.81,153.56,154.78,19031.0,146.593,146.9251,145.7388,146.8967,19031.0
2017-12-06 09:40:00,154.99,155.25,154.87,155.02,14272.0,147.096,147.3427,146.9821,147.1244,14272.0
2017-12-06 09:50:00,155.08,155.83,155.08,155.55,13457.0,147.1814,147.8932,147.1814,147.6274,13457.0
2017-12-06 10:00:00,155.61,155.94,155.51,155.94,14391.0,147.6844,147.9976,147.5895,147.9976,14391.0
2017-12-06 10:10:00,155.94,155.97,155.57,155.93,11311.0,147.9976,148.026,147.6464,147.9881,11311.0
2017-12-06 10:20:00,155.83,155.89,155.22,155.3,20504.0,147.8932,147.9501,147.3142,147.3902,20504.0
2017-12-06 10:30:00,155.29,155.42,154.89,154.89,10182.0,147.3807,147.5041,147.001,147.001,10182.0
2017-12-06 10:40:00,154.88,155.37,154.88,155.17,15243.0,146.9916,147.4566,146.9916,147.2668,15243.0
2017-12-06 10:50:00,155.27,155.27,155.05,155.15,11153.0,147.3617,147.3617,147.1529,147.2478,11153.0
2017-12-06 11:00:00,155.09,155.16,154.89,155.13,12960.0,147.1909,147.2573,147.001,147.2288,12960.0
2017-12-06 11:10:00,155.09,155.64,155.07,155.64,12317.0,147.1909,147.7129,147.1719,147.7129,12317.0
2017-12-06 11:20:00,155.6,155.79,155.3,155.31,13200.0,147.6749,147.8552,147.3902,147.3997,13200.0
2017-12-06 11:30:00,155.25,155.25,154.86,154.86,24115.0,147.3427,147.3427,146.9726,146.9726,24115.0
2017-12-06 11:40:00,154.97,155.21,154.87,155.0,17427.0,147.077,147.3048,146.9821,147.1054,17427.0
2017-12-06 11:50:00,155.05,155.46,155.05,155.13,23193.0,147.1529,147.542,147.1529,147.2288,23193.0
2017-12-06 12:00:00,155.16,155.18,154.93,155.04,9665.0,147.2573,147.2763,147.039,147.1434,9665.0
2017-12-06 12:10:00,155.05,155.38,155.0,155.16,28677.0,147.1529,147.4661,147.1054,147.2573,28677.0
2017-12-06 12:20:00,155.14,155.18,154.99,155.01,12684.0,147.2383,147.2763,147.096,147.1149,12684.0
2017-12-06 12:30:00,155.05,155.39,154.96,155.23,16749.0,147.1529,147.4756,147.0675,147.3237,16749.0
2017-12-06 12:40:00,155.24,155.34,155.07,155.14,4420.0,147.3332,147.4281,147.1719,147.2383,4420.0
2017-12-06 12:50:00,155.13,155.13,154.89,154.92,14465.0,147.2288,147.2288,147.001,147.0295,14465.0
2017-12-06 13:00:00,154.9,155.08,154.87,155.03,11207.0,147.0105,147.1814,146.9821,147.1339,11207.0
2017-12-06 13:10:00,155.07,155.07,154.9,154.9,5827.0,147.1719,147.1719,147.0105,147.0105,5827.0
2017-12-06 13:20:00,154.96,154.98,154.89,154.92,4200.0,147.0675,147.0865,147.001,147.0295,4200.0
2017-12-06 13:30:00,154.97,155.3,154.92,155.24,14028.0,147.077,147.3902,147.0295,147.3332,14028.0
2017-12-06 13:40:00,155.17,155.35,155.16,155.16,11945.0,147.2668,147.4376,147.2573,147.2573,11945.0
2017-12-06 13:50:00,155.2,155.25,155.0,155.1,7944.0,147.2953,147.3427,147.1054,147.2004,7944.0
2017-12-06 14:00:00,155.04,155.34,155.03,155.24,16764.0,147.1434,147.4281,147.1339,147.3332,16764.0
2017-12-06 14:10:00,155.18,155.29,155.1,155.2,7107.0,147.2763,147.3807,147.2004,147.2953,7107.0
2017-12-06 14:20:00,155.22,155.34,155.07,155.34,10487.0,147.3142,147.4281,147.1719,147.4281,10487.0
2017-12-06 14:30:00,155.34,155.46,155.25,155.37,11964.0,147.4281,147.542,147.3427,147.4566,11964.0
2017-12-06 14:40:00,155.31,155.44,155.3,155.32,8945.0,147.3997,147.523,147.3902,147.4091,8945.0
2017-12-06 14:50:00,155.3,155.38,155.28,155.38,10000.0,147.3902,147.4661,147.3712,147.4661,10000.0
2017-12-06 15:00:00,155.36,155.59,155.36,155.57,13319.0,147.4471,147.6654,147.4471,147.6464,13319.0
2017-12-06 15:10:00,155.55,155.6,155.45,155.54,16191.0,147.6274,147.6749,147.5325,147.6179,16191.0
2017-12-06 15:20:00,155.55,155.69,155.53,155.64,18780.0,147.6274,147.7603,147.6085,147.7129,18780.0
2017-12-06 15:30:00,155.63,155.7,155.59,155.62,17986.0,147.7034,147.7698,147.6654,147.6939,17986.0
2017-12-06 15:40:00,155.66,156.06,155.65,155.96,49289.0,147.7318,148.1115,147.7223,148.0166,49289.0
2017-12-06 15:50:00,155.97,156.25,155.93,156.19,98749.0,148.026,148.2918,147.9881,148.2348,98749.0
2017-12-07 09:30:00,155.71,155.91,154.92,155.7,44348.0,147.7793,147.9691,147.0295,147.7698,44348.0
2017-12-07 09:40:00,155.7,155.99,155.33,155.49,12500.0,147.7698,148.045,147.4186,147.5705,12500.0
2017-12-07 09:50:00,155.46,155.52,155.04,155.16,11448.0,147.542,147.599,147.1434,147.2573,11448.0
2017-12-07 10:00:00,155.05,155.39,154.78,154.86,18150.0,147.1529,147.4756,146.8967,146.9726,18150.0
2017-12-07 10:10:00,154.86,155.36,154.77,154.88,15394.0,146.9726,147.4471,146.8872,146.9916,15394.0
2017-12-07 10:20:00,154.8,155.16,154.79,155.16,11820.0,146.9156,147.2573,146.9061,147.2573,11820.0
2017-12-07 10:30:00,155.02,155.6,155.02,155.44,15959.0,147.1244,147.6749,147.1244,147.523,15959.0
2017-12-07 10:40:00,155.55,155.68,155.37,155.4,13063.0,147.6274,147.7508,147.4566,147.4851,13063.0
2017-12-07 10:50:00,155.37,155.57,155.23,155.36,16400.0,147.4566,147.6464,147.3237,147.4471,16400.0
2017-12-07 11:00:00,155.38,155.47,154.88,154.91,21943.0,147.4661,147.5515,146.9916,147.02,21943.0
2017-12-07 11:10:00,154.89,155.09,154.89,154.99,6313.0,147.001,147.1909,147.001,147.096,6313.0
2017-12-07 11:20:00,154.91,155.21,154.76,155.13,18333.0,147.02,147.3048,146.8777,147.2288,18333.0
2017-12-07 11:30:00,155.16,155.16,154.29,154.31,55902.0,147.2573,147.2573,146.4316,146.4506,55902.0
2017-12-07 11:40:00,154.4,155.21,154.29,155.14,27114.0,146.536,147.3048,146.4316,147.2383,27114.0
2017-12-07 11:50:00,155.12,155.34,155.02,155.27,18411.0,147.2193,147.4281,147.1244,147.3617,18411.0
2017-12-07 12:00:00,155.21,155.21,154.94,155.06,9696.0,147.3048,147.3048,147.0485,147.1624,9696.0
2017-12-07 12:10:00,155.11,155.14,154.93,154.94,11296.0,147.2098,147.2383,147.039,147.0485,11296.0
2017-12-07 12:20:00,154.86,154.93,154.68,154.74,10088.0,146.9726,147.039,146.8017,146.8587,10088.0
2017-12-07 12:30:00,154.79,154.92,154.78,154.89,8500.0,146.9061,147.0295,146.8967,147.001,8500.0
2017-12-07 12:40:00,154.93,155.11,154.88,155.11,10369.0,147.039,147.2098,146.9916,147.2098,10369.0
2017-12-07 12:50:00,155.22,155.33,155.01,155.04,11384.0,147.3142,147.4186,147.1149,147.1434,11384.0
2017-12-07 13:00:00,155.09,155.13,154.92,154.97,15894.0,147.1909,147.2288,147.0295,147.077,15894.0
2017-12-07 13:10:00,154.98,154.99,154.78,154.87,9131.0,147.0865,147.096,146.8967,146.9821,9131.0
2017-12-07 13:20:00,154.87,155.07,154.79,154.85,10020.0,146.9821,147.1719,146.9061,146.9631,10020.0
2017-12-07 13:30:00,154.92,154.94,154.8,154.8,12570.0,147.0295,147.0485,146.9156,146.9156,12570.0
2017-12-07 13:40:00,154.75,154.78,154.46,154.61,19763.0,146.8682,146.8967,146.593,146.7353,19763.0
2017-12-07 13:50:00,154.58,154.94,154.53,154.84,11355.0,146.7068,147.0485,146.6594,146.9536,11355.0
2017-12-07 14:00:00,154.88,154.92,154.71,154.78,12846.0,146.9916,147.0295,146.8302,146.8967,12846.0
2017-12-07 14:10:00,154.78,154.82,154.66,154.77,9752.0,146.8967,146.9346,146.7828,146.8872,9752.0
2017-12-07 14:20:00,154.8,154.98,154.65,154.93,24567.0,146.9156,147.0865,146.7733,147.039,24567.0
2017-12-07 14:30:00,154.9,155.17,154.82,155.02,56238.0,147.0105,147.2668,146.9346,147.1244,56238.0
2017-12-07 14:40:00,155.05,155.05,154.77,154.95,38135.0,147.1529,147.1529,146.8872,147.058,38135.0
2017-12-07 14:50:00,154.95,155.01,154.82,155.0,14681.0,147.058,147.1149,146.9346,147.1054,14681.0
2017-12-07 15:00:00,155.0,155.0,154.82,154.82,10695.0,147.1054,147.1054,146.9346,146.9346,10695.0
2017-12-07 15:10:00,154.85,154.93,154.75,154.83,17279.0,146.9631,147.039,146.8682,146.9441,17279.0
2017-12-07 15:20:00,154.88,155.21,154.81,155.16,21342.0,146.9916,147.3048,146.9251,147.2573,21342.0
2017-12-07 15:30:00,155.14,155.42,155.06,155.32,50744.0,147.2383,147.5041,147.1624,147.4091,50744.0
2017-12-07 15:40:00,155.3,155.37,155.18,155.3,31459.0,147.3902,147.4566,147.2763,147.3902,31459.0
2017-12-07 15:50:00,155.29,155.71,155.27,155.55,143039.0,147.3807,147.7793,147.3617,147.6274,143039.0
2017-12-08 09:30:00,156.05,156.39,155.55,155.61,39460.0,148.102,148.4247,147.6274,147.6844,39460.0
2017-12-08 09:40:00,155.67,156.07,155.59,155.74,24030.0,147.7413,148.1209,147.6654,147.8078,24030.0
2017-12-08 09:50:00,155.75,155.76,155.19,155.49,17958.0,147.8172,147.8267,147.2858,147.5705,17958.0
2017-12-08 10:00:00,155.5,155.51,155.15,155.15,25076.0,147.58,147.5895,147.2478,147.2478,25076.0
2017-12-08 10:10:00,155.11,155.38,155.05,155.38,14158.0,147.2098,147.4661,147.1529,147.4661,14158.0
2017-12-08 10:20:00,155.43,155.54,155.34,155.42,17989.0,147.5135,147.6179,147.4281,147.5041,17989.0
2017-12-08 10:30:00,155.46,155.47,155.12,155.12,14575.0,147.542,147.5515,147.2193,147.2193,14575.0
2017-12-08 10:40:00,155.08,155.6,155.04,155.53,15400.0,147.1814,147.6749,147.1434,147.6085,15400.0
2017-12-08 10:50:00,155.53,155.62,155.32,155.53,13189.0,147.6085,147.6939,147.4091,147.6085,13189.0
2017-12-08 11:00:00,155.59,155.59,155.23,155.27,12463.0,147.6654,147.6654,147.3237,147.3617,12463.0
2017-12-08 11:10:00,155.33,155.35,154.88,154.93,31507.0,147.4186,147.4376,146.9916,147.039,31507.0
2017-12-08 11:20:00,154.98,155.06,154.56,154.9,22127.0,147.0865,147.1624,146.6879,147.0105,22127.0
2017-12-08 11:30:00,154.8,154.8,154.4,154.68,21333.0,146.9156,146.9156,146.536,146.8017,21333.0
2017-12-08 11:40:00,154.67,154.98,154.55,154.95,14809.0,146.7923,147.0865,146.6784,147.058,14809.0
2017-12-08 11:50:00,154.93,155.02,154.68,154.89,12719.0,147.039,147.1244,146.8017,147.001,12719.0
2017-12-08 12:00:00,154.91,155.23,154.91,155.04,38733.0,147.02,147.3237,147.02,147.1434,38733.0
2017-12-08 12:10:00,155.02,155.15,154.9,154.93,57786.0,147.1244,147.2478,147.0105,147.039,57786.0
2017-12-08 12:20:00,154.92,155.09,154.78,155.0,23368.0,147.0295,147.1909,146.8967,147.1054,23368.0
2017-12-08 12:30:00,155.0,155.04,154.91,154.92,19932.0,147.1054,147.1434,147.02,147.0295,19932.0
2017-12-08 12:40:00,154.95,155.03,154.9,154.95,14250.0,147.058,147.1339,147.0105,147.058,14250.0
2017-12-08 12:50:00,154.95,155.03,154.81,155.02,13733.0,147.058,147.1339,146.9251,147.1244,13733.0
2017-12-08 13:00:00,155.02,155.02,154.91,155.0,12068.0,147.1244,147.1244,147.02,147.1054,12068.0
2017-12-08 13:10:00,155.0,155.03,154.85,154.99,11517.0,147.1054,147.1339,146.9631,147.096,11517.0
2017-12-08 13:20:00,155.01,155.05,154.83,154.95,9020.0,147.1149,147.1529,146.9441,147.058,9020.0
2017-12-08 13:30:00,154.95,155.06,154.93,154.97,11222.0,147.058,147.1624,147.039,147.077,11222.0
2017-12-08 13:40:00,154.96,154.99,154.82,154.82,10708.0,147.0675,147.096,146.9346,146.9346,10708.0
2017-12-08 13:50:00,154.83,154.88,154.73,154.87,15158.0,146.9441,146.9916,146.8492,146.9821,15158.0
2017-12-08 14:00:00,154.84,154.88,154.77,154.81,6494.0,146.9536,146.9916,146.8872,146.9251,6494.0
2017-12-08 14:10:00,154.79,154.84,154.45,154.48,12660.0,146.9061,146.9536,146.5835,146.6119,12660.0
2017-12-08 14:20:00,154.43,154.48,154.15,154.34,25153.0,146.5645,146.6119,146.2987,146.4791,25153.0
2017-12-08 14:30:00,154.34,154.55,154.17,154.55,34975.0,146.4791,146.6784,146.3177,146.6784,34975.0
2017-12-08 14:40:00,154.58,154.61,154.25,154.39,51856.0,146.7068,146.7353,146.3936,146.5265,51856.0
2017-12-08 14:50:00,154.37,154.54,154.15,154.3,20334.0,146.5075,146.6689,146.2987,146.4411,20334.0
2017-12-08 15:00:00,154.33,154.52,154.18,154.52,26283.0,146.4696,146.6499,146.3272,146.6499,26283.0
2017-12-08 15:10:00,154.52,154.65,154.49,154.65,24051.0,146.6499,146.7733,146.6214,146.7733,24051.0
2017-12-08 15:20:00,154.67,154.96,154.67,154.91,25391.0,146.7923,147.0675,146.7923,147.02,25391.0
2017-12-08 15:30:00,154.9,155.04,154.88,154.9,32984.0,147.0105,147.1434,146.9916,147.0105,32984.0
2017-12-08 15:40:00,154.89,155.02,154.76,154.92,38485.0,147.001,147.1244,146.8777,147.0295,38485.0
2017-12-08 15:50:00,154.93,155.3,154.92,155.21,136675.0,147.039,147.3902,147.0295,147.3048,136675.0
2017-12-11 09:30:00,155.09,155.48,154.74,155.12,47209.0,147.1909,147.561,146.8587,147.2193,47209.0
2017-12-11 09:40:00,155.12,155.21,153.94,154.52,46300.0,147.2193,147.3048,146.0994,146.6499,46300.0
2017-12-11 09:50:00,154.47,154.81,154.36,154.81,24238.0,146.6024,146.9251,146.498,146.9251,24238.0
2017-12-11 10:00:00,154.82,155.28,154.69,155.26,34100.0,146.9346,147.3712,146.8112,147.3522,34100.0
2017-12-11 10:10:00,155.17,155.52,155.08,155.23,91589.0,147.2668,147.599,147.1814,147.3237,91589.0
2017-12-11 10:20:00,155.33,155.45,155.15,155.24,24876.0,147.4186,147.5325,147.2478,147.3332,24876.0
2017-12-11 10:30:00,155.32,155.44,155.04,155.08,14576.0,147.4091,147.523,147.1434,147.1814,14576.0
2017-12-11 10:40:00,155.1,155.19,154.96,155.01,9672.0,147.2004,147.2858,147.0675,147.1149,9672.0
2017-12-11 10:50:00,154.97,155.04,154.29,154.34,22600.0,147.077,147.1434,146.4316,146.4791,22600.0
2017-12-11 11:00:00,154.29,154.56,154.29,154.46,10059.0,146.4316,146.6879,146.4316,146.593,10059.0
2017-12-11 11:10:00,154.46,154.47,154.3,154.35,8381.0,146.593,146.6024,146.4411,146.4886,8381.0
2017-12-11 11:20:00,154.38,154.43,154.28,154.32,16079.0,146.517,146.5645,146.4221,146.4601,16079.0
2017-12-11 11:30:00,154.32,154.36,154.12,154.12,9148.0,146.4601,146.498,146.2703,146.2703,9148.0
2017-12-11 11:40:00,154.11,154.27,154.02,154.19,11915.0,146.2608,146.4126,146.1754,146.3367,11915.0
2017-12-11 11:50:00,154.21,154.45,154.16,154.28,17363.0,146.3557,146.5835,146.3082,146.4221,17363.0
2017-12-11 12:00:00,154.23,154.28,154.16,154.19,5000.0,146.3747,146.4221,146.3082,146.3367,5000.0
2017-12-11 12:10:00,154.21,154.64,154.21,154.62,28928.0,146.3557,146.7638,146.3557,146.7448,28928.0
2017-12-11 12:20:00,154.61,154.68,154.46,154.64,15617.0,146.7353,146.8017,146.593,146.7638,15617.0
2017-12-11 12:30:00,154.66,154.7,154.39,154.41,16550.0,146.7828,146.8207,146.5265,146.5455,16550.0
2017-12-11 12:40:00,154.41,154.68,154.41,154.56,6122.0,146.5455,146.8017,146.5455,146.6879,6122.0
2017-12-11 12:50:00,154.58,154.59,154.41,154.41,6299.0,146.7068,146.7163,146.5455,146.5455,6299.0
2017-12-11 13:00:00,154.44,154.49,154.4,154.43,4350.0,146.574,146.6214,146.536,146.5645,4350.0
2017-12-11 13:10:00,154.48,154.59,154.42,154.54,7500.0,146.6119,146.7163,146.555,146.6689,7500.0
2017-12-11 13:20:00,154.57,154.69,154.49,154.55,9194.0,146.6973,146.8112,146.6214,146.6784,9194.0
2017-12-11 13:30:00,154.58,154.65,154.51,154.59,12296.0,146.7068,146.7733,146.6404,146.7163,12296.0
2017-12-11 13:40:00,154.59,154.68,154.53,154.53,5410.0,146.7163,146.8017,146.6594,146.6594,5410.0
2017-12-11 13:50:00,154.49,154.55,154.44,154.51,14647.0,146.6214,146.6784,146.574,146.6404,14647.0
2017-12-11 14:00:00,154.5,154.65,154.43,154.62,15845.0,146.6309,146.7733,146.5645,146.7448,15845.0
2017-12-11 14:10:00,154.63,154.98,154.63,154.94,8530.0,146.7543,147.0865,146.7543,147.0485,8530.0
2017-12-11 14:20:00,154.99,155.0,154.87,154.96,14851.0,147.096,147.1054,146.9821,147.0675,14851.0
2017-12-11 14:30:00,154.98,155.21,154.98,155.09,8099.0,147.0865,147.3048,147.0865,147.1909,8099.0
2017-12-11 14:40:00,155.09,155.15,155.09,155.13,10303.0,147.1909,147.2478,147.1909,147.2288,10303.0
2017-12-11 14:50:00,155.08,155.08,154.96,155.07,10982.0,147.1814,147.1814,147.0675,147.1719,10982.0
2017-12-11 15:00:00,155.03,155.06,154.95,155.06,16200.0,147.1339,147.1624,147.058,147.1624,16200.0
2017-12-11 15:10:00,155.05,155.09,154.99,155.01,12711.0,147.1529,147.1909,147.096,147.1149,12711.0
2017-12-11 15:20:00,155.05,155.07,155.02,155.05,16012.0,147.1529,147.1719,147.1244,147.1529,16012.0
2017-12-11 15:30:00,155.05,155.3,155.0,155.3,37342.0,147.1529,147.3902,147.1054,147.3902,37342.0
2017-12-11 15:40:00,155.3,155.4,155.16,155.4,36632.0,147.3902,147.4851,147.2573,147.4851,36632.0
2017-12-11 15:50:00,155.41,155.83,155.4,155.7,117140.0,147.4946,147.8932,147.4851,147.7698,117140.0
2017-12-12 09:30:00,155.33,155.35,154.53,154.89,37397.0,147.4186,147.4376,146.6594,147.001,37397.0
2017-12-12 09:40:00,154.87,155.02,154.59,154.81,23099.0,146.9821,147.1244,146.7163,146.9251,23099.0
2017-12-12 09:50:00,154.77,155.41,154.56,155.41,19802.0,146.8872,147.4946,146.6879,147.4946,19802.0
2017-12-12 10:00:00,155.43,155.56,155.17,155.19,11046.0,147.5135,147.6369,147.2668,147.2858,11046.0
2017-12-12 10:10:00,155.19,155.35,155.03,155.12,27169.0,147.2858,147.4376,147.1339,147.2193,27169.0
2017-12-12 10:20:00,155.19,155.32,155.18,155.2,11577.0,147.2858,147.4091,147.2763,147.2953,11577.0
2017-12-12 10:30:00,155.22,155.47,154.92,155.46,14800.0,147.3142,147.5515,147.0295,147.542,14800.0
2017-12-12 10:40:00,155.42,155.63,155.12,155.22,10909.0,147.5041,147.7034,147.2193,147.3142,10909.0
2017-12-12 10:50:00,155.21,155.46,155.21,155.3,11753.0,147.3048,147.542,147.3048,147.3902,11753.0
2017-12-12 11:00:00,155.34,155.77,155.3,155.77,26363.0,147.4281,147.8362,147.3902,147.8362,26363.0
2017-12-12 11:10:00,155.77,155.97,155.72,155.9,31357.0,147.8362,148.026,147.7888,147.9596,31357.0
2017-12-12 11:20:00,155.89,155.97,155.53,155.65,33798.0,147.9501,148.026,147.6085,147.7223,33798.0
2017-12-12 11:30:00,155.65,155.9,155.55,155.77,31113.0,147.7223,147.9596,147.6274,147.8362,31113.0
2017-12-12 11:40:00,155.78,155.95,155.73,155.94,39872.0,147.8457,148.0071,147.7983,147.9976,39872.0
2017-12-12 11:50:00,155.99,156.29,155.92,156.28,37603.0,148.045,148.3297,147.9786,148.3203,37603.0
2017-12-12 12:00:00,156.35,156.37,156.03,156.07,9000.0,148.3867,148.4057,148.083,148.1209,9000.0
2017-12-12 12:10:00,156.07,156.3,156.07,156.3,8732.0,148.1209,148.3392,148.1209,148.3392,8732.0
2017-12-12 12:20:00,156.3,156.41,156.16,156.16,23811.0,148.3392,148.4436,148.2064,148.2064,23811.0
2017-12-12 12:30:00,156.18,156.18,155.81,156.05,17355.0,148.2253,148.2253,147.8742,148.102,17355.0
2017-12-12 12:40:00,156.06,156.18,155.98,155.98,8802.0,148.1115,148.2253,148.0355,148.0355,8802.0
2017-12-12 12:50:00,155.91,156.08,155.87,156.0,10207.0,147.9691,148.1304,147.9311,148.0545,10207.0
2017-12-12 13:00:00,156.02,156.09,155.86,156.06,12030.0,148.0735,148.1399,147.9216,148.1115,12030.0
2017-12-12 13:10:00,156.05,156.19,155.8,155.9,15369.0,148.102,148.2348,147.8647,147.9596,15369.0
2017-12-12 13:20:00,155.9,156.05,155.89,155.9,5831.0,147.9596,148.102,147.9501,147.9596,5831.0
2017-12-12 13:30:00,155.88,155.95,155.74,155.94,10130.0,147.9406,148.0071,147.8078,147.9976,10130.0
2017-12-12 13:40:00,155.99,155.99,155.77,155.77,9265.0,148.045,148.045,147.8362,147.8362,9265.0
2017-12-12 13:50:00,155.77,155.83,155.55,155.78,7298.0,147.8362,147.8932,147.6274,147.8457,7298.0
2017-12-12 14:00:00,155.76,155.94,155.7,155.7,13224.0,147.8267,147.9976,147.7698,147.7698,13224.0
2017-12-12 14:10:00,155.7,155.86,155.63,155.8,8887.0,147.7698,147.9216,147.7034,147.8647,8887.0
2017-12-12 14:20:00,155.82,155.91,155.7,155.75,13524.0,147.8837,147.9691,147.7698,147.8172,13524.0
2017-12-12 14:30:00,155.69,155.79,155.61,155.71,8854.0,147.7603,147.8552,147.6844,147.7793,8854.0
2017-12-12 14:40:00,155.68,155.78,155.67,155.68,13112.0,147.7508,147.8457,147.7413,147.7508,13112.0
2017-12-12 14:50:00,155.72,155.88,155.68,155.83,11744.0,147.7888,147.9406,147.7508,147.8932,11744.0
2017-12-12 15:00:00,155.82,155.96,155.78,155.83,12418.0,147.8837,148.0166,147.8457,147.8932,12418.0
2017-12-12 15:10:00,155.83,155.91,155.67,155.7,17419.0,147.8932,147.9691,147.7413,147.7698,17419.0
2017-12-12 15:20:00,155.71,155.79,155.67,155.71,22128.0,147.7793,147.8552,147.7413,147.7793,22128.0
2017-12-12 15:30:00,155.7,155.82,155.63,155.73,18511.0,147.7698,147.8837,147.7034,147.7983,18511.0
2017-12-12 15:40:00,155.73,155.76,155.63,155.63,21526.0,147.7983,147.8267,147.7034,147.7034,21526.0
2017-12-12 15:50:00,155.64,155.87,155.59,155.86,62071.0,147.7129,147.9311,147.6654,147.9216,62071.0
2017-12-13 09:30:00,156.35,156.71,156.01,156.62,29881.0,148.3867,148.7284,148.064,148.6429,29881.0
2017-12-13 09:40:00,156.58,156.89,156.48,156.63,14839.0,148.605,148.8992,148.5101,148.6524,14839.0
2017-12-13 09:50:00,156.63,156.63,156.07,156.12,32501.0,148.6524,148.6524,148.1209,148.1684,32501.0
2017-12-13 10:00:00,156.16,156.35,156.05,156.18,15361.0,148.2064,148.3867,148.102,148.2253,15361.0
2017-12-13 10:10:00,156.07,156.41,156.07,156.14,18200.0,148.1209,148.4436,148.1209,148.1874,18200.0
2017-12-13 10:20:00,156.17,156.38,156.1,156.17,30788.0,148.2159,148.4152,148.1494,148.2159,30788.0
2017-12-13 10:30:00,156.21,156.41,156.06,156.41,18940.0,148.2538,148.4436,148.1115,148.4436,18940.0
2017-12-13 10:40:00,156.4,156.67,156.4,156.63,18992.0,148.4341,148.6904,148.4341,148.6524,18992.0
2017-12-13 10:50:00,156.61,157.1,156.61,157.04,18871.0,148.6334,149.0985,148.6334,149.0415,18871.0
2017-12-13 11:00:00,157.07,157.22,157.01,157.22,29762.0,149.07,149.2124,149.0131,149.2124,29762.0
2017-12-13 11:10:00,157.23,157.51,157.19,157.51,29421.0,149.2219,149.4876,149.1839,149.4876,29421.0
2017-12-13 11:20:00,157.51,157.59,157.41,157.56,35424.0,149.4876,149.5635,149.3927,149.5351,35424.0
2017-12-13 11:30:00,157.6,157.76,157.56,157.58,26061.0,149.573,149.7249,149.5351,149.554,26061.0
2017-12-13 11:40:00,157.57,157.64,157.34,157.42,23695.0,149.5446,149.611,149.3263,149.4022,23695.0
2017-12-13 11:50:00,157.39,157.43,157.21,157.43,14683.0,149.3737,149.4117,149.2029,149.4117,14683.0
2017-12-13 12:00:00,157.4,157.42,157.08,157.08,15024.0,149.3832,149.4022,149.0795,149.0795,15024.0
2017-12-13 12:10:00,157.1,157.3,157.08,157.28,17771.0,149.0985,149.2883,149.0795,149.2693,17771.0
2017-12-13 12:20:00,157.28,157.59,157.28,157.48,19150.0,149.2693,149.5635,149.2693,149.4591,19150.0
2017-12-13 12:30:00,157.47,157.47,157.25,157.25,10213.0,149.4496,149.4496,149.2408,149.2408,10213.0
2017-12-13 12:40:00,157.23,157.37,157.11,157.24,10046.0,149.2219,149.3547,149.108,149.2314,10046.0
2017-12-13 12:50:00,157.27,157.34,157.22,157.22,7511.0,149.2598,149.3263,149.2124,149.2124,7511.0
2017-12-13 13:00:00,157.22,157.25,157.11,157.16,8780.0,149.2124,149.2408,149.108,149.1554,8780.0
2017-12-13 13:10:00,157.18,157.21,156.78,156.95,13998.0,149.1744,149.2029,148.7948,148.9561,13998.0
2017-12-13 13:20:00,156.91,157.02,156.72,156.77,13969.0,148.9182,149.0226,148.7378,148.7853,13969.0
2017-12-13 13:30:00,156.75,156.77,156.52,156.56,10920.0,148.7663,148.7853,148.548,148.586,10920.0
2017-12-13 13:40:00,156.55,156.62,156.39,156.49,12941.0,148.5765,148.6429,148.4247,148.5196,12941.0
2017-12-13 13:50:00,156.47,156.67,156.44,156.58,11033.0,148.5006,148.6904,148.4721,148.605,11033.0
2017-12-13 14:00:00,156.64,157.13,156.62,156.62,30848.0,148.6619,149.127,148.6429,148.6429,30848.0
2017-12-13 14:10:00,156.62,156.74,156.55,156.72,21953.0,148.6429,148.7568,148.5765,148.7378,21953.0
2017-12-13 14:20:00,156.68,156.93,156.63,156.93,24272.0,148.6999,148.9371,148.6524,148.9371,24272.0
2017-12-13 14:30:00,156.89,157.16,156.88,157.02,15007.0,148.8992,149.1554,148.8897,149.0226,15007.0
2017-12-13 14:40:00,157.02,157.33,157.01,157.21,11914.0,149.0226,149.3168,149.0131,149.2029,11914.0
2017-12-13 14:50:00,157.21,157.21,156.67,156.72,31280.0,149.2029,149.2029,148.6904,148.7378,31280.0
2017-12-13 15:00:00,156.67,156.82,156.63,156.71,11857.0,148.6904,148.8327,148.6524,148.7284,11857.0
2017-12-13 15:10:00,156.69,156.91,156.68,156.91,12191.0,148.7094,148.9182,148.6999,148.9182,12191.0
2017-12-13 15:20:00,156.91,157.14,156.88,156.96,34859.0,148.9182,149.1365,148.8897,148.9656,34859.0
2017-12-13 15:30:00,156.96,156.96,156.69,156.76,63583.0,148.9656,148.9656,148.7094,148.7758,63583.0
2017-12-13 15:40:00,156.76,156.8,156.59,156.7,55188.0,148.7758,148.8138,148.6145,148.7189,55188.0
2017-12-13 15:50:00,156.67,156.93,156.46,156.48,146238.0,148.6904,148.9371,148.4911,148.5101,146238.0
2017-12-14 09:30:00,156.83,157.48,156.66,156.67,21729.0,148.8422,149.4591,148.6809,148.6904,21729.0
2017-12-14 09:40:00,156.72,156.84,156.37,156.79,22586.0,148.7378,148.8517,148.4057,148.8043,22586.0
2017-12-14 09:50:00,156.78,156.87,156.5,156.77,23942.0,148.7948,148.8802,148.529,148.7853,23942.0
2017-12-14 10:00:00,156.73,156.82,156.28,156.48,27725.0,148.7473,148.8327,148.3203,148.5101,27725.0
2017-12-14 10:10:00,156.44,156.5,155.82,155.82,13897.0,148.4721,148.529,147.8837,147.8837,13897.0
2017-12-14 10:20:00,155.88,156.45,155.88,156.27,16770.0,147.9406,148.4816,147.9406,148.3108,16770.0
2017-12-14 10:30:00,156.21,156.31,155.72,155.72,5970.0,148.2538,148.3487,147.7888,147.7888,5970.0
2017-12-14 10:40:00,155.67,156.31,155.64,156.02,25332.0,147.7413,148.3487,147.7129,148.0735,25332.0
2017-12-14 10:50:00,156.04,156.22,155.98,156.12,9451.0,148.0925,148.2633,148.0355,148.1684,9451.0
2017-12-14 11:00:00,156.12,156.15,155.88,156.0,11605.0,148.1684,148.1969,147.9406,148.0545,11605.0
2017-12-14 11:10:00,155.95,156.2,155.68,156.2,20104.0,148.0071,148.2443,147.7508,148.2443,20104.0
2017-12-14 11:20:00,156.2,156.23,155.86,156.14,12676.0,148.2443,148.2728,147.9216,148.1874,12676.0
2017-12-14 11:30:00,156.1,156.2,155.91,155.91,10035.0,148.1494,148.2443,147.9691,147.9691,10035.0
2017-12-14 11:40:00,156.07,156.33,155.97,156.31,24176.0,148.1209,148.3677,148.026,148.3487,24176.0
2017-12-14 11:50:00,156.29,156.5,156.24,156.4,21306.0,148.3297,148.529,148.2823,148.4341,21306.0
2017-12-14 12:00:00,156.44,156.71,156.32,156.34,32683.0,148.4721,148.7284,148.3582,148.3772,32683.0
2017-12-14 12:10:00,156.36,156.38,156.21,156.33,10851.0,148.3962,148.4152,148.2538,148.3677,10851.0
2017-12-14 12:20:00,156.26,156.32,156.25,156.28,8602.0,148.3013,148.3582,148.2918,148.3203,8602.0
2017-12-14 12:30:00,156.26,156.35,156.13,156.27,24801.0,148.3013,148.3867,148.1779,148.3108,24801.0
2017-12-14 12:40:00,156.28,156.29,156.11,156.18,15734.0,148.3203,148.3297,148.1589,148.2253,15734.0
2017-12-14 12:50:00,156.19,156.29,155.95,156.06,29246.0,148.2348,148.3297,148.0071,148.1115,29246.0
2017-12-14 13:00:00,156.05,156.22,155.97,156.2,6444.0,148.102,148.2633,148.026,148.2443,6444.0
2017-12-14 13:10:00,156.17,156.17,155.61,155.83,22042.0,148.2159,148.2159,147.6844,147.8932,22042.0
2017-12-14 13:20:00,155.87,156.02,155.77,155.92,8100.0,147.9311,148.0735,147.8362,147.9786,8100.0
2017-12-14 13:30:00,155.85,155.99,155.76,155.93,10911.0,147.9122,148.045,147.8267,147.9881,10911.0
2017-12-14 13:40:00,155.99,156.1,155.85,156.06,15663.0,148.045,148.1494,147.9122,148.1115,15663.0
2017-12-14 13:50:00,156.08,156.27,156.08,156.15,11086.0,148.1304,148.3108,148.1304,148.1969,11086.0
2017-12-14 14:00:00,156.16,156.2,156.08,156.12,11504.0,148.2064,148.2443,148.1304,148.1684,11504.0
2017-12-14 14:10:00,156.14,156.18,155.97,156.05,10497.0,148.1874,148.2253,148.026,148.102,10497.0
2017-12-14 14:20:00,156.07,156.07,155.71,155.8,10760.0,148.1209,148.1209,147.7793,147.8647,10760.0
2017-12-14 14:30:00,155.71,155.96,155.63,155.92,15101.0,147.7793,148.0166,147.7034,147.9786,15101.0
2017-12-14 14:40:00,155.93,155.94,155.74,155.82,12011.0,147.9881,147.9976,147.8078,147.8837,12011.0
2017-12-14 14:50:00,155.83,156.08,155.8,156.08,10695.0,147.8932,148.1304,147.8647,148.1304,10695.0
2017-12-14 15:00:00,156.1,156.13,155.92,155.95,15750.0,148.1494,148.1779,147.9786,148.0071,15750.0
2017-12-14 15:10:00,155.99,156.02,155.85,155.85,14648.0,148.045,148.0735,147.9122,147.9122,14648.0
2017-12-14 15:20:00,155.83,155.96,155.83,155.93,20230.0,147.8932,148.0166,147.8932,147.9881,20230.0
2017-12-14 15:30:00,155.96,156.28,155.96,156.19,23950.0,148.0166,148.3203,148.0166,148.2348,23950.0
2017-12-14 15:40:00,156.18,156.26,156.12,156.21,42495.0,148.2253,148.3013,148.1684,148.2538,42495.0
2017-12-14 15:50:00,156.2,156.29,156.02,156.21,118635.0,148.2443,148.3297,148.0735,148.2538,118635.0
2017-12-15 09:30:00,156.78,157.35,156.04,156.59,367084.0,148.7948,149.3358,148.0925,148.6145,367084.0
2017-12-15 09:40:00,156.52,157.28,156.48,157.14,36510.0,148.548,149.2693,148.5101,149.1365,36510.0
2017-12-15 09:50:00,157.18,157.65,157.01,157.62,30399.0,149.1744,149.6205,149.0131,149.592,30399.0
2017-12-15 10:00:00,157.62,158.52,157.61,158.51,41645.0,149.592,150.4462,149.5825,150.4367,41645.0
2017-12-15 10:10:00,158.51,158.9,158.4,158.78,31106.0,150.4367,150.8068,150.3323,150.6929,31106.0
2017-12-15 10:20:00,158.71,159.07,158.51,159.07,25079.0,150.6265,150.9682,150.4367,150.9682,25079.0
2017-12-15 10:30:00,159.03,159.29,158.9,159.26,34810.0,150.9302,151.1769,150.8068,151.1485,34810.0
2017-12-15 10:40:00,159.27,159.43,158.3,158.47,90638.0,151.158,151.3098,150.2374,150.3987,90638.0
2017-12-15 10:50:00,158.39,158.84,158.2,158.76,18961.0,150.3228,150.7499,150.1425,150.6739,18961.0
2017-12-15 11:00:00,158.8,158.88,158.6,158.71,12821.0,150.7119,150.7878,150.5221,150.6265,12821.0
2017-12-15 11:10:00,158.69,158.77,158.34,158.71,30618.0,150.6075,150.6834,150.2753,150.6265,30618.0
2017-12-15 11:20:00,158.64,158.82,158.64,158.68,8818.0,150.5601,150.7309,150.5601,150.598,8818.0
2017-12-15 11:30:00,158.78,159.08,158.71,159.06,11515.0,150.6929,150.9776,150.6265,150.9587,11515.0
2017-12-15 11:40:00,159.03,159.1,158.96,159.09,14490.0,150.9302,150.9966,150.8638,150.9871,14490.0
2017-12-15 11:50:00,159.04,159.26,158.83,159.26,16398.0,150.9397,151.1485,150.7404,151.1485,16398.0
2017-12-15 12:00:00,159.25,159.29,159.07,159.19,15788.0,151.139,151.1769,150.9682,151.082,15788.0
2017-12-15 12:10:00,159.19,159.35,159.09,159.27,12167.0,151.082,151.2339,150.9871,151.158,12167.0
2017-12-15 12:20:00,159.28,159.34,159.15,159.28,10463.0,151.1675,151.2244,151.0441,151.1675,10463.0
2017-12-15 12:30:00,159.24,159.39,159.14,159.2,8772.0,151.1295,151.2719,151.0346,151.0915,8772.0
2017-12-15 12:40:00,159.28,159.35,159.23,159.33,8996.0,151.1675,151.2339,151.12,151.2149,8996.0
2017-12-15 12:50:00,159.3,159.37,159.26,159.3,8941.0,151.1864,151.2529,151.1485,151.1864,8941.0
2017-12-15 13:00:00,159.3,159.32,159.1,159.1,8393.0,151.1864,151.2054,150.9966,150.9966,8393.0
2017-12-15 13:10:00,159.12,159.27,159.12,159.25,5264.0,151.0156,151.158,151.0156,151.139,5264.0
2017-12-15 13:20:00,159.24,159.29,159.02,159.04,10171.0,151.1295,151.1769,150.9207,150.9397,10171.0
2017-12-15 13:30:00,159.07,159.19,159.0,159.17,7618.0,150.9682,151.082,150.9017,151.0631,7618.0
2017-12-15 13:40:00,159.18,159.24,159.1,159.15,7588.0,151.0725,151.1295,150.9966,151.0441,7588.0
2017-12-15 13:50:00,159.15,159.4,159.14,159.35,10168.0,151.0441,151.2813,151.0346,151.2339,10168.0
2017-12-15 14:00:00,159.35,159.56,159.34,159.53,12507.0,151.2339,151.4332,151.2244,151.4047,12507.0
2017-12-15 14:10:00,159.54,159.67,159.37,159.57,14136.0,151.4142,151.5376,151.2529,151.4427,14136.0
2017-12-15 14:20:00,159.57,159.57,159.38,159.45,8840.0,151.4427,151.4427,151.2624,151.3288,8840.0
2017-12-15 14:30:00,159.45,159.48,159.25,159.26,10718.0,151.3288,151.3573,151.139,151.1485,10718.0
2017-12-15 14:40:00,159.22,159.39,159.18,159.22,11974.0,151.1105,151.2719,151.0725,151.1105,11974.0
2017-12-15 14:50:00,159.23,159.39,159.22,159.26,14001.0,151.12,151.2719,151.1105,151.1485,14001.0
2017-12-15 15:00:00,159.25,159.43,159.22,159.41,14127.0,151.139,151.3098,151.1105,151.2908,14127.0
2017-12-15 15:10:00,159.43,159.6,159.39,159.58,17426.0,151.3098,151.4712,151.2719,151.4522,17426.0
2017-12-15 15:20:00,159.55,159.77,159.52,159.73,25392.0,151.4237,151.6325,151.3952,151.5945,25392.0
2017-12-15 15:30:00,159.72,159.73,159.45,159.67,25816.0,151.585,151.5945,151.3288,151.5376,25816.0
2017-12-15 15:40:00,159.68,159.68,159.13,159.15,34986.0,151.5471,151.5471,151.0251,151.0441,34986.0
2017-12-15 15:50:00,159.16,159.72,159.16,159.63,229764.0,151.0536,151.585,151.0536,151.4996,229764.0
2017-12-18 09:30:00,160.0,160.75,159.8,160.26,59201.0,151.8508,152.5626,151.661,152.0975,59201.0
2017-12-18 09:40:00,160.28,160.98,160.28,160.91,44750.0,152.1165,152.7809,152.1165,152.7144,44750.0
2017-12-18 09:50:00,160.72,161.03,160.63,160.63,37186.0,152.5341,152.8283,152.4487,152.4487,37186.0
2017-12-18 10:00:00,160.7,161.09,160.65,160.92,21156.0,152.5151,152.8853,152.4677,152.7239,21156.0
2017-12-18 10:10:00,160.98,161.0,160.39,160.48,28007.0,152.7809,152.7999,152.2209,152.3063,28007.0
2017-12-18 10:20:00,160.47,160.88,160.39,160.87,21029.0,152.2968,152.686,152.2209,152.6765,21029.0
2017-12-18 10:30:00,160.86,160.93,160.68,160.83,17571.0,152.667,152.7334,152.4962,152.6385,17571.0
2017-12-18 10:40:00,160.83,161.02,160.77,160.85,16676.0,152.6385,152.8188,152.5816,152.6575,16676.0
2017-12-18 10:50:00,160.91,160.98,160.51,160.69,24019.0,152.7144,152.7809,152.3348,152.5056,24019.0
2017-12-18 11:00:00,160.65,161.03,160.52,161.03,46828.0,152.4677,152.8283,152.3443,152.8283,46828.0
2017-12-18 11:10:00,161.03,161.23,160.57,160.69,20267.0,152.8283,153.0181,152.3918,152.5056,20267.0
2017-12-18 11:20:00,160.68,161.0,160.68,160.78,16735.0,152.4962,152.7999,152.4962,152.5911,16735.0
2017-12-18 11:30:00,160.78,161.17,160.77,161.02,18210.0,152.5911,152.9612,152.5816,152.8188,18210.0
2017-12-18 11:40:00,161.04,161.13,160.94,161.13,12880.0,152.8378,152.9232,152.7429,152.9232,12880.0
2017-12-18 11:50:00,161.08,161.21,161.02,161.02,12156.0,152.8758,152.9992,152.8188,152.8188,12156.0
2017-12-18 12:00:00,161.01,161.22,161.01,161.22,12266.0,152.8093,153.0086,152.8093,153.0086,12266.0
2017-12-18 12:10:00,161.2,161.31,161.15,161.22,10764.0,152.9897,153.0941,152.9422,153.0086,10764.0
2017-12-18 12:20:00,161.25,161.44,161.21,161.36,19208.0,153.0371,153.2174,152.9992,153.1415,19208.0
2017-12-18 12:30:00,161.3,161.3,161.04,161.16,10801.0,153.0846,153.0846,152.8378,152.9517,10801.0
2017-12-18 12:40:00,161.13,161.24,161.11,161.17,24596.0,152.9232,153.0276,152.9042,152.9612,24596.0
2017-12-18 12:50:00,161.21,161.3,161.11,161.26,21102.0,152.9992,153.0846,152.9042,153.0466,21102.0
2017-12-18 13:00:00,161.26,161.26,161.01,161.06,10300.0,153.0466,153.0466,152.8093,152.8568,10300.0
2017-12-18 13:10:00,161.05,161.23,160.99,161.23,12032.0,152.8473,153.0181,152.7904,153.0181,12032.0
2017-12-18 13:20:00,161.25,161.4,161.12,161.27,13390.0,153.0371,153.1795,152.9137,153.0561,13390.0
2017-12-18 13:30:00,161.27,161.42,161.09,161.27,20631.0,153.0561,153.1985,152.8853,153.0561,20631.0
2017-12-18 13:40:00,161.21,161.35,161.2,161.26,14553.0,152.9992,153.132,152.9897,153.0466,14553.0
2017-12-18 13:50:00,161.26,161.33,161.2,161.25,19930.0,153.0466,153.113,152.9897,153.0371,19930.0
2017-12-18 14:00:00,161.25,161.33,161.11,161.18,21254.0,153.0371,153.113,152.9042,152.9707,21254.0
2017-12-18 14:10:00,161.16,161.29,161.13,161.17,19993.0,152.9517,153.0751,152.9232,152.9612,19993.0
2017-12-18 14:20:00,161.1,161.2,160.9,161.12,15100.0,152.8948,152.9897,152.7049,152.9137,15100.0
2017-12-18 14:30:00,161.13,161.25,161.08,161.18,13907.0,152.9232,153.0371,152.8758,152.9707,13907.0
2017-12-18 14:40:00,161.21,161.28,161.18,161.22,15379.0,152.9992,153.0656,152.9707,153.0086,15379.0
2017-12-18 14:50:00,161.22,161.28,161.14,161.23,15748.0,153.0086,153.0656,152.9327,153.0181,15748.0
2017-12-18 15:00:00,161.23,161.32,161.21,161.29,18814.0,153.0181,153.1036,152.9992,153.0751,18814.0
2017-12-18 15:10:00,161.27,161.36,161.25,161.31,19991.0,153.0561,153.1415,153.0371,153.0941,19991.0
2017-12-18 15:20:00,161.31,161.35,161.01,161.01,19327.0,153.0941,153.132,152.8093,152.8093,19327.0
2017-12-18 15:30:00,161.01,161.07,160.91,161.0,34202.0,152.8093,152.8663,152.7144,152.7999,34202.0
2017-12-18 15:40:00,161.0,161.08,160.95,160.95,47152.0,152.7999,152.8758,152.7524,152.7524,47152.0
2017-12-18 15:50:00,160.97,161.22,160.9,161.13,121087.0,152.7714,153.0086,152.7049,152.9232,121087.0
2017-12-19 09:30:00,160.86,161.3,160.28,161.03,29735.0,152.667,153.0846,152.1165,152.8283,29735.0
2017-12-19 09:40:00,161.03,161.21,160.29,160.72,31887.0,152.8283,152.9992,152.126,152.5341,31887.0
2017-12-19 09:50:00,160.7,161.03,160.54,160.6,18175.0,152.5151,152.8283,152.3633,152.4202,18175.0
2017-12-19 10:00:00,160.55,161.0,160.51,160.79,12102.0,152.3728,152.7999,152.3348,152.6005,12102.0
2017-12-19 10:10:00,160.78,161.13,160.29,160.29,54861.0,152.5911,152.9232,152.126,152.126,54861.0
2017-12-19 10:20:00,160.29,160.51,159.8,160.0,44603.0,152.126,152.3348,151.661,151.8508,44603.0
2017-12-19 10:30:00,160.0,160.12,159.76,159.86,24656.0,151.8508,151.9647,151.623,151.7179,24656.0
2017-12-19 10:40:00,159.86,160.05,159.62,159.92,56321.0,151.7179,151.8982,151.4901,151.7749,56321.0
2017-12-19 10:50:00,159.89,160.05,159.44,159.67,56425.0,151.7464,151.8982,151.3193,151.5376,56425.0
2017-12-19 11:00:00,159.66,160.0,159.56,159.78,56242.0,151.5281,151.8508,151.4332,151.642,56242.0
2017-12-19 11:10:00,159.81,160.1,159.6,159.7,42685.0,151.6705,151.9457,151.4712,151.5661,42685.0
2017-12-19 11:20:00,159.68,159.97,159.58,159.91,37075.0,151.5471,151.8223,151.4522,151.7654,37075.0
2017-12-19 11:30:00,159.9,160.2,159.52,159.52,51783.0,151.7559,152.0406,151.3952,151.3952,51783.0
2017-12-19 11:40:00,159.63,159.63,159.06,159.19,26816.0,151.4996,151.4996,150.9587,151.082,26816.0
2017-12-19 11:50:00,159.29,159.34,158.7,158.84,23077.0,151.1769,151.2244,150.617,150.7499,23077.0
2017-12-19 12:00:00,158.94,159.21,158.81,159.01,23344.0,150.8448,151.101,150.7214,150.9112,23344.0
2017-12-19 12:10:00,159.05,159.45,158.94,159.42,46401.0,150.9492,151.3288,150.8448,151.3003,46401.0
2017-12-19 12:20:00,159.4,159.4,158.96,159.22,28378.0,151.2813,151.2813,150.8638,151.1105,28378.0
2017-12-19 12:30:00,159.28,159.46,159.13,159.46,25067.0,151.1675,151.3383,151.0251,151.3383,25067.0
2017-12-19 12:40:00,159.45,159.46,159.14,159.3,9342.0,151.3288,151.3383,151.0346,151.1864,9342.0
2017-12-19 12:50:00,159.31,159.64,159.31,159.54,25180.0,151.1959,151.5091,151.1959,151.4142,25180.0
2017-12-19 13:00:00,159.61,159.78,159.42,159.54,24402.0,151.4806,151.642,151.3003,151.4142,24402.0
2017-12-19 13:10:00,159.56,159.66,159.46,159.51,20767.0,151.4332,151.5281,151.3383,151.3857,20767.0
2017-12-19 13:20:00,159.51,159.66,159.43,159.57,41879.0,151.3857,151.5281,151.3098,151.4427,41879.0
2017-12-19 13:30:00,159.59,159.78,159.55,159.63,10239.0,151.4617,151.642,151.4237,151.4996,10239.0
2017-12-19 13:40:00,159.61,159.84,159.61,159.79,12011.0,151.4806,151.6989,151.4806,151.6515,12011.0
2017-12-19 13:50:00,159.8,159.84,159.72,159.81,17093.0,151.661,151.6989,151.585,151.6705,17093.0
2017-12-19 14:00:00,159.79,160.06,159.79,159.93,11578.0,151.6515,151.9077,151.6515,151.7843,11578.0
2017-12-19 14:10:00,159.96,160.1,159.75,159.9,31791.0,151.8128,151.9457,151.6135,151.7559,31791.0
2017-12-19 14:20:00,159.88,160.05,159.77,159.94,33552.0,151.7369,151.8982,151.6325,151.7938,33552.0
2017-12-19 14:30:00,159.93,160.04,159.8,159.81,20258.0,151.7843,151.8887,151.661,151.6705,20258.0
2017-12-19 14:40:00,159.85,159.96,159.61,159.83,22991.0,151.7084,151.8128,151.4806,151.6894,22991.0
2017-12-19 14:50:00,159.89,159.89,159.58,159.69,8400.0,151.7464,151.7464,151.4522,151.5566,8400.0
2017-12-19 15:00:00,159.63,159.65,159.27,159.4,15231.0,151.4996,151.5186,151.158,151.2813,15231.0
2017-12-19 15:10:00,159.45,159.69,159.41,159.55,27315.0,151.3288,151.5566,151.2908,151.4237,27315.0
2017-12-19 15:20:00,159.56,159.83,159.56,159.77,41948.0,151.4332,151.6894,151.4332,151.6325,41948.0
2017-12-19 15:30:00,159.75,159.98,159.65,159.97,37406.0,151.6135,151.8318,151.5186,151.8223,37406.0
2017-12-19 15:40:00,159.97,160.1,159.87,159.92,64220.0,151.8223,151.9457,151.7274,151.7749,64220.0
2017-12-19 15:50:00,159.9,160.05,159.78,159.88,90214.0,151.7559,151.8982,151.642,151.7369,90214.0
2017-12-20 09:30:00,160.3,160.46,158.9,158.9,21284.0,152.1355,152.2874,150.8068,150.8068,21284.0
2017-12-20 09:40:00,158.9,159.34,158.37,158.96,17647.0,150.8068,151.2244,150.3038,150.8638,17647.0
2017-12-20 09:50:00,159.11,159.23,158.75,159.23,9636.0,151.0061,151.12,150.6645,151.12,9636.0
2017-12-20 10:00:00,159.17,159.3,158.62,158.93,19106.0,151.0631,151.1864,150.5411,150.8353,19106.0
2017-12-20 10:10:00,158.93,158.93,158.48,158.65,15792.0,150.8353,150.8353,150.4082,150.5695,15792.0
2017-12-20 10:20:00,158.58,158.86,158.41,158.41,17193.0,150.5031,150.7688,150.3418,150.3418,17193.0
2017-12-20 10:30:00,158.4,158.61,158.11,158.46,21636.0,150.3323,150.5316,150.057,150.3892,21636.0
2017-12-20 10:40:00,158.47,158.67,158.31,158.58,12903.0,150.3987,150.5885,150.2469,150.5031,12903.0
2017-12-20 10:50:00,158.64,158.94,158.64,158.79,21453.0,150.5601,150.8448,150.5601,150.7024,21453.0
2017-12-20 11:00:00,158.78,159.64,158.75,159.43,71107.0,150.6929,151.5091,150.6645,151.3098,71107.0
2017-12-20 11:10:00,159.43,159.61,159.13,159.41,64493.0,151.3098,151.4806,151.0251,151.2908,64493.0
2017-12-20 11:20:00,159.41,159.62,158.75,159.02,30140.0,151.2908,151.4901,150.6645,150.9207,30140.0
2017-12-20 11:30:00,159.05,159.24,158.97,159.12,8293.0,150.9492,151.1295,150.8732,151.0156,8293.0
2017-12-20 11:40:00,159.16,159.16,159.05,159.11,8007.0,151.0536,151.0536,150.9492,151.0061,8007.0
2017-12-20 11:50:00,159.07,159.12,158.86,158.9,11319.0,150.9682,151.0156,150.7688,150.8068,11319.0
2017-12-20 12:00:00,158.88,159.12,158.88,159.04,16963.0,150.7878,151.0156,150.7878,150.9397,16963.0
2017-12-20 12:10:00,159.04,159.34,159.04,159.27,31830.0,150.9397,151.2244,150.9397,151.158,31830.0
2017-12-20 12:20:00,159.27,159.38,159.18,159.28,24798.0,151.158,151.2624,151.0725,151.1675,24798.0
2017-12-20 12:30:00,159.29,159.39,159.18,159.39,35778.0,151.1769,151.2719,151.0725,151.2719,35778.0
2017-12-20 12:40:00,159.34,159.46,159.25,159.33,43153.0,151.2244,151.3383,151.139,151.2149,43153.0
2017-12-20 12:50:00,159.31,159.54,159.3,159.37,10491.0,151.1959,151.4142,151.1864,151.2529,10491.0
2017-12-20 13:00:00,159.32,159.47,159.32,159.38,3600.0,151.2054,151.3478,151.2054,151.2624,3600.0
2017-12-20 13:10:00,159.35,159.57,159.35,159.47,7149.0,151.2339,151.4427,151.2339,151.3478,7149.0
2017-12-20 13:20:00,159.5,159.55,159.33,159.36,7070.0,151.3763,151.4237,151.2149,151.2434,7070.0
2017-12-20 13:30:00,159.42,159.45,159.27,159.29,10715.0,151.3003,151.3288,151.158,151.1769,10715.0
2017-12-20 13:40:00,159.29,159.36,159.14,159.28,27887.0,151.1769,151.2434,151.0346,151.1675,27887.0
2017-12-20 13:50:00,159.27,159.33,159.08,159.2,16054.0,151.158,151.2149,150.9776,151.0915,16054.0
2017-12-20 14:00:00,159.14,159.27,159.05,159.16,8600.0,151.0346,151.158,150.9492,151.0536,8600.0
2017-12-20 14:10:00,159.14,159.14,158.95,158.99,15052.0,151.0346,151.0346,150.8543,150.8922,15052.0
2017-12-20 14:20:00,159.01,159.25,159.01,159.04,21145.0,150.9112,151.139,150.9112,150.9397,21145.0
2017-12-20 14:30:00,159.1,159.19,159.03,159.13,13454.0,150.9966,151.082,150.9302,151.0251,13454.0
2017-12-20 14:40:00,159.13,159.19,159.04,159.11,11602.0,151.0251,151.082,150.9397,151.0061,11602.0
2017-12-20 14:50:00,159.08,159.28,159.05,159.28,17235.0,150.9776,151.1675,150.9492,151.1675,17235.0
2017-12-20 15:00:00,159.31,159.37,159.14,159.14,20058.0,151.1959,151.2529,151.0346,151.0346,20058.0
2017-12-20 15:10:00,159.14,159.16,159.04,159.07,14239.0,151.0346,151.0536,150.9397,150.9682,14239.0
2017-12-20 15:20:00,159.1,159.11,159.0,159.06,16607.0,150.9966,151.0061,150.9017,150.9587,16607.0
2017-12-20 15:30:00,159.1,159.27,159.09,159.16,28932.0,150.9966,151.158,150.9871,151.0536,28932.0
2017-12-20 15:40:00,159.16,159.35,159.16,159.28,34292.0,151.0536,151.2339,151.0536,151.1675,34292.0
2017-12-20 15:50:00,159.26,159.44,159.23,159.3,113267.0,151.1485,151.3193,151.12,151.1864,113267.0
2017-12-21 09:30:00,159.39,159.85,158.98,159.29,36951.0,151.2719,151.7084,150.8827,151.1769,36951.0
2017-12-21 09:40:00,159.24,159.29,158.87,158.97,31851.0,151.1295,151.1769,150.7783,150.8732,31851.0
2017-12-21 09:50:00,158.98,159.06,158.44,158.44,19956.0,150.8827,150.9587,150.3702,150.3702,19956.0
2017-12-21 10:00:00,158.48,158.74,158.36,158.46,15228.0,150.4082,150.655,150.2943,150.3892,15228.0
2017-12-21 10:10:00,158.44,158.44,158.07,158.08,14219.0,150.3702,150.3702,150.0191,150.0286,14219.0
2017-12-21 10:20:00,158.09,158.89,158.02,158.63,44908.0,150.0381,150.7973,149.9716,150.5506,44908.0
2017-12-21 10:30:00,158.73,159.17,158.55,159.17,11929.0,150.6455,151.0631,150.4746,151.0631,11929.0
2017-12-21 10:40:00,159.15,159.18,158.91,158.91,10921.0,151.0441,151.0725,150.8163,150.8163,10921.0
2017-12-21 10:50:00,158.9,159.04,158.75,158.77,22857.0,150.8068,150.9397,150.6645,150.6834,22857.0
2017-12-21 11:00:00,158.76,158.91,158.62,158.77,13391.0,150.6739,150.8163,150.5411,150.6834,13391.0
2017-12-21 11:10:00,158.77,158.86,158.72,158.82,8922.0,150.6834,150.7688,150.636,150.7309,8922.0
2017-12-21 11:20:00,158.82,158.88,158.66,158.8,10912.0,150.7309,150.7878,150.579,150.7119,10912.0
2017-12-21 11:30:00,158.81,158.99,158.71,158.82,6733.0,150.7214,150.8922,150.6265,150.7309,6733.0
2017-12-21 11:40:00,158.89,159.03,158.84,158.97,11655.0,150.7973,150.9302,150.7499,150.8732,11655.0
2017-12-21 11:50:00,158.97,159.03,158.82,158.86,9084.0,150.8732,150.9302,150.7309,150.7688,9084.0
2017-12-21 12:00:00,158.85,158.87,158.71,158.78,9658.0,150.7594,150.7783,150.6265,150.6929,9658.0
2017-12-21 12:10:00,158.76,158.82,158.7,158.7,9464.0,150.6739,150.7309,150.617,150.617,9464.0
2017-12-21 12:20:00,158.67,158.82,158.63,158.75,14015.0,150.5885,150.7309,150.5506,150.6645,14015.0
2017-12-21 12:30:00,158.74,158.9,158.66,158.85,63889.0,150.655,150.8068,150.579,150.7594,63889.0
2017-12-21 12:40:00,158.86,158.86,158.47,158.65,57712.0,150.7688,150.7688,150.3987,150.5695,57712.0
2017-12-21 12:50:00,158.64,158.97,158.58,158.91,12134.0,150.5601,150.8732,150.5031,150.8163,12134.0
2017-12-21 13:00:00,158.91,159.03,158.86,158.95,10792.0,150.8163,150.9302,150.7688,150.8543,10792.0
2017-12-21 13:10:00,158.96,158.97,158.8,158.8,7773.0,150.8638,150.8732,150.7119,150.7119,7773.0
2017-12-21 13:20:00,158.79,158.96,158.77,158.88,20128.0,150.7024,150.8638,150.6834,150.7878,20128.0
2017-12-21 13:30:00,158.89,159.03,158.87,158.99,9340.0,150.7973,150.9302,150.7783,150.8922,9340.0
2017-12-21 13:40:00,158.97,159.0,158.81,158.82,13124.0,150.8732,150.9017,150.7214,150.7309,13124.0
2017-12-21 13:50:00,158.89,158.89,158.66,158.66,11187.0,150.7973,150.7973,150.579,150.579,11187.0
2017-12-21 14:00:00,158.68,158.72,158.59,158.6,15517.0,150.598,150.636,150.5126,150.5221,15517.0
2017-12-21 14:10:00,158.64,158.68,158.48,158.48,14143.0,150.5601,150.598,150.4082,150.4082,14143.0
2017-12-21 14:20:00,158.53,158.54,158.33,158.37,11380.0,150.4557,150.4651,150.2658,150.3038,11380.0
2017-12-21 14:30:00,158.37,158.37,158.25,158.28,12132.0,150.3038,150.3038,150.1899,150.2184,12132.0
2017-12-21 14:40:00,158.28,158.31,158.25,158.28,6995.0,150.2184,150.2469,150.1899,150.2184,6995.0
2017-12-21 14:50:00,158.28,158.32,158.19,158.19,8680.0,150.2184,150.2564,150.133,150.133,8680.0
2017-12-21 15:00:00,158.21,158.25,158.16,158.18,15217.0,150.152,150.1899,150.1045,150.1235,15217.0
2017-12-21 15:10:00,158.17,158.64,158.16,158.53,36228.0,150.114,150.5601,150.1045,150.4557,36228.0
2017-12-21 15:20:00,158.53,158.77,158.53,158.73,15655.0,150.4557,150.6834,150.4557,150.6455,15655.0
2017-12-21 15:30:00,158.73,158.84,158.65,158.68,18571.0,150.6455,150.7499,150.5695,150.598,18571.0
2017-12-21 15:40:00,158.68,158.75,158.55,158.55,28803.0,150.598,150.6645,150.4746,150.4746,28803.0
2017-12-21 15:50:00,158.51,158.69,158.4,158.62,83136.0,150.4367,150.6075,150.3323,150.5411,83136.0
2017-12-22 09:30:00,158.24,158.41,157.78,157.78,40373.0,150.1804,150.3418,149.7439,149.7439,40373.0
2017-12-22 09:40:00,157.91,158.3,157.9,158.18,8096.0,149.8672,150.2374,149.8577,150.1235,8096.0
2017-12-22 09:50:00,158.18,158.43,158.05,158.43,7723.0,150.1235,150.3607,150.0001,150.3607,7723.0
2017-12-22 10:00:00,158.25,158.28,158.05,158.05,25005.0,150.1899,150.2184,150.0001,150.0001,25005.0
2017-12-22 10:10:00,158.03,158.16,157.94,158.08,12803.0,149.9811,150.1045,149.8957,150.0286,12803.0
2017-12-22 10:20:00,158.06,158.2,157.92,157.97,20189.0,150.0096,150.1425,149.8767,149.9242,20189.0
2017-12-22 10:30:00,157.97,157.97,157.69,157.85,21510.0,149.9242,149.9242,149.6584,149.8103,21510.0
2017-12-22 10:40:00,157.85,158.23,157.83,158.23,7793.0,149.8103,150.1709,149.7913,150.1709,7793.0
2017-12-22 10:50:00,158.23,158.25,158.05,158.09,12737.0,150.1709,150.1899,150.0001,150.0381,12737.0
2017-12-22 11:00:00,158.04,158.04,157.8,157.8,9559.0,149.9906,149.9906,149.7628,149.7628,9559.0
2017-12-22 11:10:00,157.78,157.93,157.75,157.9,10169.0,149.7439,149.8862,149.7154,149.8577,10169.0
2017-12-22 11:20:00,157.91,157.98,157.87,157.92,9863.0,149.8672,149.9337,149.8293,149.8767,9863.0
2017-12-22 11:30:00,157.94,157.97,157.67,157.87,10900.0,149.8957,149.9242,149.6395,149.8293,10900.0
2017-12-22 11:40:00,157.88,158.13,157.84,158.03,7883.0,149.8388,150.076,149.8008,149.9811,7883.0
2017-12-22 11:50:00,158.03,158.07,157.96,158.03,8541.0,149.9811,150.0191,149.9147,149.9811,8541.0
2017-12-22 12:00:00,158.03,158.05,157.96,157.99,5500.0,149.9811,150.0001,149.9147,149.9432,5500.0
2017-12-22 12:10:00,157.98,158.11,157.89,158.07,5517.0,149.9337,150.057,149.8483,150.0191,5517.0
2017-12-22 12:20:00,158.07,158.25,158.04,158.25,9257.0,150.0191,150.1899,149.9906,150.1899,9257.0
2017-12-22 12:30:00,158.25,158.25,158.15,158.25,7733.0,150.1899,150.1899,150.095,150.1899,7733.0
2017-12-22 12:40:00,158.25,158.25,158.17,158.18,5472.0,150.1899,150.1899,150.114,150.1235,5472.0
2017-12-22 12:50:00,158.19,158.42,158.18,158.42,6117.0,150.133,150.3513,150.1235,150.3513,6117.0
2017-12-22 13:00:00,158.4,158.44,158.32,158.41,5649.0,150.3323,150.3702,150.2564,150.3418,5649.0
2017-12-22 13:10:00,158.4,158.47,158.4,158.46,2900.0,150.3323,150.3987,150.3323,150.3892,2900.0
2017-12-22 13:20:00,158.45,158.47,158.4,158.4,4726.0,150.3797,150.3987,150.3323,150.3323,4726.0
2017-12-22 13:30:00,158.41,158.52,158.38,158.52,3600.0,150.3418,150.4462,150.3133,150.4462,3600.0
2017-12-22 13:40:00,158.51,158.6,158.46,158.5,7877.0,150.4367,150.5221,150.3892,150.4272,7877.0
2017-12-22 13:50:00,158.5,158.5,158.4,158.4,6987.0,150.4272,150.4272,150.3323,150.3323,6987.0
2017-12-22 14:00:00,158.41,158.45,158.33,158.34,6384.0,150.3418,150.3797,150.2658,150.2753,6384.0
2017-12-22 14:10:00,158.33,158.39,158.25,158.39,12610.0,150.2658,150.3228,150.1899,150.3228,12610.0
2017-12-22 14:20:00,158.42,158.55,158.42,158.5,3572.0,150.3513,150.4746,150.3513,150.4272,3572.0
2017-12-22 14:30:00,158.53,158.53,158.41,158.46,4750.0,150.4557,150.4557,150.3418,150.3892,4750.0
2017-12-22 14:40:00,158.45,158.58,158.41,158.57,6343.0,150.3797,150.5031,150.3418,150.4936,6343.0
2017-12-22 14:50:00,158.57,158.57,158.44,158.51,8044.0,150.4936,150.4936,150.3702,150.4367,8044.0
2017-12-22 15:00:00,158.54,158.65,158.54,158.61,14090.0,150.4651,150.5695,150.4651,150.5316,14090.0
2017-12-22 15:10:00,158.62,158.68,158.5,158.64,13664.0,150.5411,150.598,150.4272,150.5601,13664.0
2017-12-22 15:20:00,158.64,158.68,158.54,158.55,12732.0,150.5601,150.598,150.4651,150.4746,12732.0
2017-12-22 15:30:00,158.52,158.6,158.43,158.53,19594.0,150.4462,150.5221,150.3607,150.4557,19594.0
2017-12-22 15:40:00,158.51,158.54,158.27,158.41,17901.0,150.4367,150.4651,150.2089,150.3418,17901.0
2017-12-22 15:50:00,158.44,158.63,158.32,158.5,73053.0,150.3702,150.5506,150.2564,150.4272,73053.0
2017-12-26 09:30:00,157.41,158.27,157.41,158.19,32355.0,149.3927,150.2089,149.3927,150.133,32355.0
2017-12-26 09:40:00,158.18,158.97,158.13,158.53,20915.0,150.1235,150.8732,150.076,150.4557,20915.0
2017-12-26 09:50:00,158.45,159.0,158.45,159.0,6759.0,150.3797,150.9017,150.3797,150.9017,6759.0
2017-12-26 10:00:00,158.95,159.17,158.91,158.97,15422.0,150.8543,151.0631,150.8163,150.8732,15422.0
2017-12-26 10:10:00,158.96,159.09,158.9,159.09,9038.0,150.8638,150.9871,150.8068,150.9871,9038.0
2017-12-26 10:20:00,159.14,159.22,159.09,159.18,13228.0,151.0346,151.1105,150.9871,151.0725,13228.0
2017-12-26 10:30:00,159.15,159.15,158.7,158.8,11461.0,151.0441,151.0441,150.617,150.7119,11461.0
2017-12-26 10:40:00,158.76,158.78,158.71,158.73,5390.0,150.6739,150.6929,150.6265,150.6455,5390.0
2017-12-26 10:50:00,158.75,158.77,158.59,158.65,12050.0,150.6645,150.6834,150.5126,150.5695,12050.0
2017-12-26 11:00:00,158.65,158.66,158.43,158.43,7500.0,150.5695,150.579,150.3607,150.3607,7500.0
2017-12-26 11:10:00,158.43,158.51,158.43,158.5,11932.0,150.3607,150.4367,150.3607,150.4272,11932.0
2017-12-26 11:20:00,158.46,158.6,158.43,158.6,8000.0,150.3892,150.5221,150.3607,150.5221,8000.0
2017-12-26 11:30:00,158.54,158.54,158.41,158.51,12490.0,150.4651,150.4651,150.3418,150.4367,12490.0
2017-12-26 11:40:00,158.5,158.56,158.47,158.5,11542.0,150.4272,150.4841,150.3987,150.4272,11542.0
2017-12-26 11:50:00,158.5,158.53,158.4,158.43,6775.0,150.4272,150.4557,150.3323,150.3607,6775.0
2017-12-26 12:00:00,158.47,158.61,158.47,158.61,6054.0,150.3987,150.5316,150.3987,150.5316,6054.0
2017-12-26 12:10:00,158.62,158.7,158.44,158.46,7193.0,150.5411,150.617,150.3702,150.3892,7193.0
2017-12-26 12:20:00,158.45,158.56,158.45,158.53,6498.0,150.3797,150.4841,150.3797,150.4557,6498.0
2017-12-26 12:30:00,158.58,158.63,158.56,158.6,8031.0,150.5031,150.5506,150.4841,150.5221,8031.0
2017-12-26 12:40:00,158.58,158.7,158.58,158.69,5209.0,150.5031,150.617,150.5031,150.6075,5209.0
2017-12-26 12:50:00,158.7,158.7,158.45,158.49,8413.0,150.617,150.617,150.3797,150.4177,8413.0
2017-12-26 13:00:00,158.51,158.63,158.51,158.63,6755.0,150.4367,150.5506,150.4367,150.5506,6755.0
2017-12-26 13:10:00,158.68,158.8,158.68,158.7,5237.0,150.598,150.7119,150.598,150.617,5237.0
2017-12-26 13:20:00,158.67,158.7,158.56,158.7,11842.0,150.5885,150.617,150.4841,150.617,11842.0
2017-12-26 13:30:00,158.71,158.77,158.66,158.69,7775.0,150.6265,150.6834,150.579,150.6075,7775.0
2017-12-26 13:40:00,158.7,158.76,158.64,158.69,6406.0,150.617,150.6739,150.5601,150.6075,6406.0
2017-12-26 13:50:00,158.72,158.75,158.67,158.75,3028.0,150.636,150.6645,150.5885,150.6645,3028.0
2017-12-26 14:00:00,158.74,158.81,158.67,158.77,13871.0,150.655,150.7214,150.5885,150.6834,13871.0
2017-12-26 14:10:00,158.74,158.74,158.59,158.6,7686.0,150.655,150.655,150.5126,150.5221,7686.0
2017-12-26 14:20:00,158.63,158.71,158.57,158.71,7579.0,150.5506,150.6265,150.4936,150.6265,7579.0
2017-12-26 14:30:00,158.72,158.74,158.67,158.67,5553.0,150.636,150.655,150.5885,150.5885,5553.0
2017-12-26 14:40:00,158.67,158.82,158.63,158.82,7643.0,150.5885,150.7309,150.5506,150.7309,7643.0
2017-12-26 14:50:00,158.79,159.04,158.77,159.03,12735.0,150.7024,150.9397,150.6834,150.9302,12735.0
2017-12-26 15:00:00,159.03,159.03,158.89,158.91,14833.0,150.9302,150.9302,150.7973,150.8163,14833.0
2017-12-26 15:10:00,158.89,158.9,158.82,158.85,12283.0,150.7973,150.8068,150.7309,150.7594,12283.0
2017-12-26 15:20:00,158.86,158.93,158.81,158.81,13218.0,150.7688,150.8353,150.7214,150.7214,13218.0
2017-12-26 15:30:00,158.81,158.96,158.81,158.96,15784.0,150.7214,150.8638,150.7214,150.8638,15784.0
2017-12-26 15:40:00,158.96,159.05,158.9,158.91,32956.0,150.8638,150.9492,150.8068,150.8163,32956.0
2017-12-26 15:50:00,158.92,159.01,158.84,158.94,58820.0,150.8258,150.9112,150.7499,150.8448,58820.0
2017-12-27 09:30:00,158.97,159.1,158.45,159.09,14728.0,150.8732,150.9966,150.3797,150.9871,14728.0
2017-12-27 09:40:00,159.08,159.3,158.75,158.93,14482.0,150.9776,151.1864,150.6645,150.8353,14482.0
2017-12-27 09:50:00,158.78,158.78,158.6,158.6,2522.0,150.6929,150.6929,150.5221,150.5221,2522.0
2017-12-27 10:00:00,158.62,158.93,158.5,158.93,8653.0,150.5411,150.8353,150.4272,150.8353,8653.0
2017-12-27 10:10:00,158.9,159.3,158.87,159.3,8363.0,150.8068,151.1864,150.7783,151.1864,8363.0
2017-12-27 10:20:00,159.33,159.33,158.76,158.79,18769.0,151.2149,151.2149,150.6739,150.7024,18769.0
2017-12-27 10:30:00,158.86,158.97,158.71,158.88,9742.0,150.7688,150.8732,150.6265,150.7878,9742.0
2017-12-27 10:40:00,158.93,159.31,158.93,159.25,5800.0,150.8353,151.1959,150.8353,151.139,5800.0
2017-12-27 10:50:00,159.29,159.43,159.29,159.39,3800.0,151.1769,151.3098,151.1769,151.2719,3800.0
2017-12-27 11:00:00,159.43,159.43,159.26,159.3,3595.0,151.3098,151.3098,151.1485,151.1864,3595.0
2017-12-27 11:10:00,159.21,159.29,159.1,159.11,7604.0,151.101,151.1769,150.9966,151.0061,7604.0
2017-12-27 11:20:00,159.11,159.36,159.09,159.34,10250.0,151.0061,151.2434,150.9871,151.2244,10250.0
2017-12-27 11:30:00,159.35,159.37,159.19,159.19,5150.0,151.2339,151.2529,151.082,151.082,5150.0
2017-12-27 11:40:00,159.22,159.27,159.07,159.13,17102.0,151.1105,151.158,150.9682,151.0251,17102.0
2017-12-27 11:50:00,159.16,159.16,158.64,158.74,31460.0,151.0536,151.0536,150.5601,150.655,31460.0
2017-12-27 12:00:00,158.66,158.92,158.66,158.87,6275.0,150.579,150.8258,150.579,150.7783,6275.0
2017-12-27 12:10:00,158.89,158.96,158.78,158.94,6309.0,150.7973,150.8638,150.6929,150.8448,6309.0
2017-12-27 12:20:00,158.94,158.98,158.78,158.82,5143.0,150.8448,150.8827,150.6929,150.7309,5143.0
2017-12-27 12:30:00,158.8,158.91,158.78,158.85,4303.0,150.7119,150.8163,150.6929,150.7594,4303.0
2017-12-27 12:40:00,158.84,158.96,158.84,158.9,5030.0,150.7499,150.8638,150.7499,150.8068,5030.0
2017-12-27 12:50:00,158.9,158.95,158.83,158.83,2300.0,150.8068,150.8543,150.7404,150.7404,2300.0
2017-12-27 13:00:00,158.83,158.9,158.78,158.9,4529.0,150.7404,150.8068,150.6929,150.8068,4529.0
2017-12-27 13:10:00,158.89,158.96,158.89,158.94,2900.0,150.7973,150.8638,150.7973,150.8448,2900.0
2017-12-27 13:20:00,158.9,158.97,158.86,158.92,6361.0,150.8068,150.8732,150.7688,150.8258,6361.0
2017-12-27 13:30:00,158.92,158.92,158.81,158.84,2700.0,150.8258,150.8258,150.7214,150.7499,2700.0
2017-12-27 13:40:00,158.81,158.89,158.81,158.83,2225.0,150.7214,150.7973,150.7214,150.7404,2225.0
2017-12-27 13:50:00,158.83,158.98,158.83,158.97,8203.0,150.7404,150.8827,150.7404,150.8732,8203.0
2017-12-27 14:00:00,158.98,159.02,158.92,158.92,3286.0,150.8827,150.9207,150.8258,150.8258,3286.0
2017-12-27 14:10:00,158.92,158.99,158.89,158.97,5800.0,150.8258,150.8922,150.7973,150.8732,5800.0
2017-12-27 14:20:00,158.95,159.0,158.93,158.97,3100.0,150.8543,150.9017,150.8353,150.8732,3100.0
2017-12-27 14:30:00,158.99,159.0,158.91,158.94,4600.0,150.8922,150.9017,150.8163,150.8448,4600.0
2017-12-27 14:40:00,158.94,158.96,158.9,158.9,3700.0,150.8448,150.8638,150.8068,150.8068,3700.0
2017-12-27 14:50:00,158.89,158.93,158.86,158.93,5493.0,150.7973,150.8353,150.7688,150.8353,5493.0
2017-12-27 15:00:00,158.92,159.01,158.87,158.96,6777.0,150.8258,150.9112,150.7783,150.8638,6777.0
2017-12-27 15:10:00,158.96,158.97,158.89,158.89,6721.0,150.8638,150.8732,150.7973,150.7973,6721.0
2017-12-27 15:20:00,158.88,158.91,158.82,158.85,8702.0,150.7878,150.8163,150.7309,150.7594,8702.0
2017-12-27 15:30:00,158.84,158.93,158.81,158.82,11512.0,150.7499,150.8353,150.7214,150.7309,11512.0
2017-12-27 15:40:00,158.81,158.83,158.56,158.56,28492.0,150.7214,150.7404,150.4841,150.4841,28492.0
2017-12-27 15:50:00,158.57,158.76,158.57,158.72,43454.0,150.4936,150.6739,150.4936,150.636,43454.0
2017-12-28 09:30:00,159.49,159.49,158.26,158.69,24602.0,151.3668,151.3668,150.1994,150.6075,24602.0
2017-12-28 09:40:00,158.74,159.07,158.39,159.06,10091.0,150.655,150.9682,150.3228,150.9587,10091.0
2017-12-28 09:50:00,159.06,159.07,158.65,158.75,5149.0,150.9587,150.9682,150.5695,150.6645,5149.0
2017-12-28 10:00:00,158.75,158.78,158.48,158.56,9714.0,150.6645,150.6929,150.4082,150.4841,9714.0
2017-12-28 10:10:00,158.56,158.6,158.47,158.56,7720.0,150.4841,150.5221,150.3987,150.4841,7720.0
2017-12-28 10:20:00,158.51,158.6,158.43,158.51,5410.0,150.4367,150.5221,150.3607,150.4367,5410.0
2017-12-28 10:30:00,158.43,158.59,158.37,158.58,15949.0,150.3607,150.5126,150.3038,150.5031,15949.0
2017-12-28 10:40:00,158.59,158.59,158.35,158.35,6296.0,150.5126,150.5126,150.2848,150.2848,6296.0
2017-12-28 10:50:00,158.37,158.44,158.32,158.36,10746.0,150.3038,150.3702,150.2564,150.2943,10746.0
2017-12-28 11:00:00,158.37,158.45,158.2,158.31,20798.0,150.3038,150.3797,150.1425,150.2469,20798.0
2017-12-28 11:10:00,158.32,158.35,158.17,158.21,4545.0,150.2564,150.2848,150.114,150.152,4545.0
2017-12-28 11:20:00,158.21,158.22,158.16,158.17,4390.0,150.152,150.1614,150.1045,150.114,4390.0
2017-12-28 11:30:00,158.15,158.15,158.05,158.1,5470.0,150.095,150.095,150.0001,150.0476,5470.0
2017-12-28 11:40:00,158.06,158.32,158.05,158.32,9300.0,150.0096,150.2564,150.0001,150.2564,9300.0
2017-12-28 11:50:00,158.34,158.47,158.23,158.43,9350.0,150.2753,150.3987,150.1709,150.3607,9350.0
2017-12-28 12:00:00,158.41,158.48,158.39,158.43,9408.0,150.3418,150.4082,150.3228,150.3607,9408.0
2017-12-28 12:10:00,158.43,158.49,158.41,158.46,4658.0,150.3607,150.4177,150.3418,150.3892,4658.0
2017-12-28 12:20:00,158.45,158.52,158.42,158.49,11056.0,150.3797,150.4462,150.3513,150.4177,11056.0
2017-12-28 12:30:00,158.53,158.57,158.51,158.57,5537.0,150.4557,150.4936,150.4367,150.4936,5537.0
2017-12-28 12:40:00,158.53,158.61,158.41,158.61,7830.0,150.4557,150.5316,150.3418,150.5316,7830.0
2017-12-28 12:50:00,158.67,158.77,158.62,158.76,4986.0,150.5885,150.6834,150.5411,150.6739,4986.0
2017-12-28 13:00:00,158.8,158.8,158.64,158.64,6038.0,150.7119,150.7119,150.5601,150.5601,6038.0
2017-12-28 13:10:00,158.68,158.77,158.64,158.7,4307.0,150.598,150.6834,150.5601,150.617,4307.0
2017-12-28 13:20:00,158.77,158.77,158.68,158.69,5965.0,150.6834,150.6834,150.598,150.6075,5965.0
2017-12-28 13:30:00,158.72,158.73,158.62,158.68,4317.0,150.636,150.6455,150.5411,150.598,4317.0
2017-12-28 13:40:00,158.68,158.68,158.26,158.45,26512.0,150.598,150.598,150.1994,150.3797,26512.0
2017-12-28 13:50:00,158.45,158.62,158.41,158.62,5544.0,150.3797,150.5411,150.3418,150.5411,5544.0
2017-12-28 14:00:00,158.59,158.62,158.52,158.57,4600.0,150.5126,150.5411,150.4462,150.4936,4600.0
2017-12-28 14:10:00,158.57,158.69,158.57,158.64,5500.0,150.4936,150.6075,150.4936,150.5601,5500.0
2017-12-28 14:20:00,158.63,158.63,158.58,158.58,6855.0,150.5506,150.5506,150.5031,150.5031,6855.0
2017-12-28 14:30:00,158.6,158.6,158.46,158.51,13860.0,150.5221,150.5221,150.3892,150.4367,13860.0
2017-12-28 14:40:00,158.52,158.52,158.38,158.4,5603.0,150.4462,150.4462,150.3133,150.3323,5603.0
2017-12-28 14:50:00,158.4,158.44,158.35,158.36,8664.0,150.3323,150.3702,150.2848,150.2943,8664.0
2017-12-28 15:00:00,158.36,158.42,158.32,158.39,14100.0,150.2943,150.3513,150.2564,150.3228,14100.0
2017-12-28 15:10:00,158.39,158.43,158.36,158.36,7660.0,150.3228,150.3607,150.2943,150.2943,7660.0
2017-12-28 15:20:00,158.35,158.39,158.31,158.35,11706.0,150.2848,150.3228,150.2469,150.2848,11706.0
2017-12-28 15:30:00,158.34,158.38,158.28,158.38,11822.0,150.2753,150.3133,150.2184,150.3133,11822.0
2017-12-28 15:40:00,158.37,158.44,158.32,158.34,20802.0,150.3038,150.3702,150.2564,150.2753,20802.0
2017-12-28 15:50:00,158.37,158.66,158.37,158.55,78374.0,150.3038,150.579,150.3038,150.4746,78374.0
2017-12-29 09:30:00,158.43,159.42,158.43,159.09,22367.0,150.3607,151.3003,150.3607,150.9871,22367.0
2017-12-29 09:40:00,159.07,159.21,158.78,158.89,21279.0,150.9682,151.101,150.6929,150.7973,21279.0
2017-12-29 09:50:00,158.97,158.99,158.54,158.84,8756.0,150.8732,150.8922,150.4651,150.7499,8756.0
2017-12-29 10:00:00,158.84,158.88,158.4,158.43,16166.0,150.7499,150.7878,150.3323,150.3607,16166.0
2017-12-29 10:10:00,158.43,158.57,158.33,158.57,3081.0,150.3607,150.4936,150.2658,150.4936,3081.0
2017-12-29 10:20:00,158.57,158.6,158.38,158.52,4800.0,150.4936,150.5221,150.3133,150.4462,4800.0
2017-12-29 10:30:00,158.48,158.51,158.33,158.38,10200.0,150.4082,150.4367,150.2658,150.3133,10200.0
2017-12-29 10:40:00,158.38,158.59,158.31,158.59,11699.0,150.3133,150.5126,150.2469,150.5126,11699.0
2017-12-29 10:50:00,158.51,158.51,158.12,158.22,14024.0,150.4367,150.4367,150.0665,150.1614,14024.0
2017-12-29 11:00:00,158.23,158.26,158.0,158.05,11937.0,150.1709,150.1994,149.9526,150.0001,11937.0
2017-12-29 11:10:00,158.03,158.31,158.02,158.25,6998.0,149.9811,150.2469,149.9716,150.1899,6998.0
2017-12-29 11:20:00,158.33,158.43,158.25,158.25,4681.0,150.2658,150.3607,150.1899,150.1899,4681.0
2017-12-29 11:30:00,158.28,158.28,157.93,157.93,14147.0,150.2184,150.2184,149.8862,149.8862,14147.0
2017-12-29 11:40:00,157.92,157.96,157.78,157.83,10601.0,149.8767,149.9147,149.7439,149.7913,10601.0
2017-12-29 11:50:00,157.83,158.07,157.79,158.02,15847.0,149.7913,150.0191,149.7533,149.9716,15847.0
2017-12-29 12:00:00,158.04,158.19,158.01,158.11,7800.0,149.9906,150.133,149.9621,150.057,7800.0
2017-12-29 12:10:00,158.11,158.14,158.07,158.14,4635.0,150.057,150.0855,150.0191,150.0855,4635.0
2017-12-29 12:20:00,158.26,158.42,158.22,158.33,6342.0,150.1994,150.3513,150.1614,150.2658,6342.0
2017-12-29 12:30:00,158.32,158.5,158.31,158.5,5051.0,150.2564,150.4272,150.2469,150.4272,5051.0
2017-12-29 12:40:00,158.57,158.57,158.36,158.36,6793.0,150.4936,150.4936,150.2943,150.2943,6793.0
2017-12-29 12:50:00,158.36,158.39,158.32,158.37,2698.0,150.2943,150.3228,150.2564,150.3038,2698.0
2017-12-29 13:00:00,158.37,158.4,158.26,158.34,4754.0,150.3038,150.3323,150.1994,150.2753,4754.0
2017-12-29 13:10:00,158.3,158.42,158.28,158.39,3511.0,150.2374,150.3513,150.2184,150.3228,3511.0
2017-12-29 13:20:00,158.45,158.47,158.42,158.46,3307.0,150.3797,150.3987,150.3513,150.3892,3307.0
2017-12-29 13:30:00,158.42,158.42,158.2,158.23,6463.0,150.3513,150.3513,150.1425,150.1709,6463.0
2017-12-29 13:40:00,158.28,158.28,158.15,158.16,2350.0,150.2184,150.2184,150.095,150.1045,2350.0
2017-12-29 13:50:00,158.13,158.15,158.06,158.08,3607.0,150.076,150.095,150.0096,150.0286,3607.0
2017-12-29 14:00:00,158.05,158.14,158.05,158.14,4089.0,150.0001,150.0855,150.0001,150.0855,4089.0
2017-12-29 14:10:00,158.13,158.2,158.1,158.12,2688.0,150.076,150.1425,150.0476,150.0665,2688.0
2017-12-29 14:20:00,158.15,158.34,158.14,158.29,6179.0,150.095,150.2753,150.0855,150.2279,6179.0
2017-12-29 14:30:00,158.29,158.29,158.13,158.18,2890.0,150.2279,150.2279,150.076,150.1235,2890.0
2017-12-29 14:40:00,158.18,158.29,158.18,158.24,7222.0,150.1235,150.2279,150.1235,150.1804,7222.0
2017-12-29 14:50:00,158.27,158.35,158.27,158.31,5808.0,150.2089,150.2848,150.2089,150.2469,5808.0
2017-12-29 15:00:00,158.31,158.31,158.21,158.3,7161.0,150.2469,150.2469,150.152,150.2374,7161.0
2017-12-29 15:10:00,158.3,158.32,158.25,158.26,7488.0,150.2374,150.2564,150.1899,150.1994,7488.0
2017-12-29 15:20:00,158.27,158.41,158.27,158.33,5030.0,150.2089,150.3418,150.2089,150.2658,5030.0
2017-12-29 15:30:00,158.33,158.37,158.26,158.26,7351.0,150.2658,150.3038,150.1994,150.1994,7351.0
2017-12-29 15:40:00,158.27,158.3,158.18,158.25,11930.0,150.2089,150.2374,150.1235,150.1899,11930.0
2017-12-29 15:50:00,158.25,158.25,157.74,157.85,69462.0,150.1899,150.1899,149.7059,149.8103,69462.0
2018-01-02 09:30:00,158.22,158.55,157.74,158.11,52823.0,150.1614,150.4746,149.7059,150.057,52823.0
2018-01-02 09:40:00,158.31,158.37,158.04,158.25,27566.0,150.2469,150.3038,149.9906,150.1899,27566.0
2018-01-02 09:50:00,158.12,158.13,157.37,157.77,13137.0,150.0665,150.076,149.3547,149.7344,13137.0
2018-01-02 10:00:00,157.79,157.89,157.4,157.4,11116.0,149.7533,149.8483,149.3832,149.3832,11116.0
2018-01-02 10:10:00,157.36,157.62,157.3,157.61,23866.0,149.3452,149.592,149.2883,149.5825,23866.0
2018-01-02 10:20:00,157.61,157.88,157.45,157.85,7760.0,149.5825,149.8388,149.4307,149.8103,7760.0
2018-01-02 10:30:00,157.85,157.85,157.27,157.36,6714.0,149.8103,149.8103,149.2598,149.3452,6714.0
2018-01-02 10:40:00,157.42,157.48,157.27,157.48,9478.0,149.4022,149.4591,149.2598,149.4591,9478.0
2018-01-02 10:50:00,157.47,157.66,157.43,157.66,62029.0,149.4496,149.63,149.4117,149.63,62029.0
2018-01-02 11:00:00,157.7,157.78,157.15,157.23,37806.0,149.6679,149.7439,149.1459,149.2219,37806.0
2018-01-02 11:10:00,157.23,157.5,157.01,157.49,25926.0,149.2219,149.4781,149.0131,149.4686,25926.0
2018-01-02 11:20:00,157.44,157.57,157.29,157.48,11788.0,149.4212,149.5446,149.2788,149.4591,11788.0
2018-01-02 11:30:00,157.48,157.72,157.48,157.61,16723.0,149.4591,149.6869,149.4591,149.5825,16723.0
2018-01-02 11:40:00,157.61,157.62,157.31,157.42,26371.0,149.5825,149.592,149.2978,149.4022,26371.0
2018-01-02 11:50:00,157.48,157.51,157.33,157.47,11909.0,149.4591,149.4876,149.3168,149.4496,11909.0
2018-01-02 12:00:00,157.45,157.56,157.35,157.56,22510.0,149.4307,149.5351,149.3358,149.5351,22510.0
2018-01-02 12:10:00,157.56,157.57,157.29,157.37,21776.0,149.5351,149.5446,149.2788,149.3547,21776.0
2018-01-02 12:20:00,157.45,157.47,157.25,157.3,16356.0,149.4307,149.4496,149.2408,149.2883,16356.0
2018-01-02 12:30:00,157.3,157.43,157.25,157.41,21723.0,149.2883,149.4117,149.2408,149.3927,21723.0
2018-01-02 12:40:00,157.46,157.5,157.38,157.39,18556.0,149.4402,149.4781,149.3642,149.3737,18556.0
2018-01-02 12:50:00,157.39,157.39,157.12,157.32,24200.0,149.3737,149.3737,149.1175,149.3073,24200.0
2018-01-02 13:00:00,157.31,157.4,157.31,157.38,19083.0,149.2978,149.3832,149.2978,149.3642,19083.0
2018-01-02 13:10:00,157.34,157.42,157.18,157.18,6553.0,149.3263,149.4022,149.1744,149.1744,6553.0
2018-01-02 13:20:00,157.18,157.48,157.12,157.41,67550.0,149.1744,149.4591,149.1175,149.3927,67550.0
2018-01-02 13:30:00,157.4,157.44,157.29,157.29,6072.0,149.3832,149.4212,149.2788,149.2788,6072.0
2018-01-02 13:40:00,157.29,157.31,157.15,157.26,24525.0,149.2788,149.2978,149.1459,149.2503,24525.0
2018-01-02 13:50:00,157.29,157.6,157.28,157.59,14117.0,149.2788,149.573,149.2693,149.5635,14117.0
2018-01-02 14:00:00,157.57,157.66,157.4,157.44,25134.0,149.5446,149.63,149.3832,149.4212,25134.0
2018-01-02 14:10:00,157.51,157.62,157.42,157.52,17318.0,149.4876,149.592,149.4022,149.4971,17318.0
2018-01-02 14:20:00,157.53,157.68,157.49,157.59,26667.0,149.5066,149.6489,149.4686,149.5635,26667.0
2018-01-02 14:30:00,157.6,157.66,157.42,157.51,23552.0,149.573,149.63,149.4022,149.4876,23552.0
2018-01-02 14:40:00,157.51,157.56,157.44,157.53,47194.0,149.4876,149.5351,149.4212,149.5066,47194.0
2018-01-02 14:50:00,157.53,157.53,157.41,157.49,13390.0,149.5066,149.5066,149.3927,149.4686,13390.0
2018-01-02 15:00:00,157.52,157.67,157.52,157.56,14557.0,149.4971,149.6395,149.4971,149.5351,14557.0
2018-01-02 15:10:00,157.58,157.88,157.55,157.85,13797.0,149.554,149.8388,149.5256,149.8103,13797.0
2018-01-02 15:20:00,157.86,157.93,157.8,157.93,24986.0,149.8198,149.8862,149.7628,149.8862,24986.0
2018-01-02 15:30:00,157.96,158.27,157.95,158.19,61340.0,149.9147,150.2089,149.9052,150.133,61340.0
2018-01-02 15:40:00,158.19,158.3,158.1,158.3,29079.0,150.133,150.2374,150.0476,150.2374,29079.0
2018-01-02 15:50:00,158.3,158.85,158.3,158.69,140956.0,150.2374,150.7594,150.2374,150.6075,140956.0
2018-01-03 09:30:00,158.23,159.0,158.23,158.86,39600.0,150.1709,150.9017,150.1709,150.7688,39600.0
2018-01-03 09:40:00,158.94,159.0,158.47,158.68,16159.0,150.8448,150.9017,150.3987,150.598,16159.0
2018-01-03 09:50:00,158.71,158.91,158.64,158.67,18874.0,150.6265,150.8163,150.5601,150.5885,18874.0
2018-01-03 10:00:00,158.69,159.09,158.6,158.93,42053.0,150.6075,150.9871,150.5221,150.8353,42053.0
2018-01-03 10:10:00,158.89,159.15,158.79,159.07,32897.0,150.7973,151.0441,150.7024,150.9682,32897.0
2018-01-03 10:20:00,158.96,159.18,158.93,159.05,17511.0,150.8638,151.0725,150.8353,150.9492,17511.0
2018-01-03 10:30:00,159.04,159.07,158.73,158.78,42369.0,150.9397,150.9682,150.6455,150.6929,42369.0
2018-01-03 10:40:00,158.77,158.77,158.42,158.57,23707.0,150.6834,150.6834,150.3513,150.4936,23707.0
2018-01-03 10:50:00,158.6,158.6,158.36,158.53,28476.0,150.5221,150.5221,150.2943,150.4557,28476.0
2018-01-03 11:00:00,158.5,158.51,158.12,158.3,12258.0,150.4272,150.4367,150.0665,150.2374,12258.0
2018-01-03 11:10:00,158.34,158.4,158.21,158.22,11161.0,150.2753,150.3323,150.152,150.1614,11161.0
2018-01-03 11:20:00,158.18,158.36,158.0,158.09,70045.0,150.1235,150.2943,149.9526,150.0381,70045.0
2018-01-03 11:30:00,158.09,158.2,157.78,158.06,30759.0,150.0381,150.1425,149.7439,150.0096,30759.0
2018-01-03 11:40:00,158.07,158.22,157.74,158.0,39615.0,150.0191,150.1614,149.7059,149.9526,39615.0
2018-01-03 11:50:00,158.0,158.21,157.98,158.13,15624.0,149.9526,150.152,149.9337,150.076,15624.0
2018-01-03 12:00:00,158.14,158.27,158.09,158.23,25789.0,150.0855,150.2089,150.0381,150.1709,25789.0
2018-01-03 12:10:00,158.19,158.57,158.16,158.54,22886.0,150.133,150.4936,150.1045,150.4651,22886.0
2018-01-03 12:20:00,158.57,158.74,158.56,158.71,11000.0,150.4936,150.655,150.4841,150.6265,11000.0
2018-01-03 12:30:00,158.73,158.75,158.61,158.67,13505.0,150.6455,150.6645,150.5316,150.5885,13505.0
2018-01-03 12:40:00,158.68,158.88,158.65,158.79,8304.0,150.598,150.7878,150.5695,150.7024,8304.0
2018-01-03 12:50:00,158.79,158.94,158.78,158.89,12072.0,150.7024,150.8448,150.6929,150.7973,12072.0
2018-01-03 13:00:00,158.94,159.05,158.81,159.01,16830.0,150.8448,150.9492,150.7214,150.9112,16830.0
2018-01-03 13:10:00,158.95,158.99,158.58,158.77,51443.0,150.8543,150.8922,150.5031,150.6834,51443.0
2018-01-03 13:20:00,158.73,158.8,158.6,158.61,8701.0,150.6455,150.7119,150.5221,150.5316,8701.0
2018-01-03 13:30:00,158.54,158.58,158.29,158.33,16112.0,150.4651,150.5031,150.2279,150.2658,16112.0
2018-01-03 13:40:00,158.31,158.61,158.28,158.59,11481.0,150.2469,150.5316,150.2184,150.5126,11481.0
2018-01-03 13:50:00,158.58,158.59,158.47,158.58,32562.0,150.5031,150.5126,150.3987,150.5031,32562.0
2018-01-03 14:00:00,158.52,158.67,158.5,158.53,18717.0,150.4462,150.5885,150.4272,150.4557,18717.0
2018-01-03 14:10:00,158.52,158.75,158.48,158.57,17510.0,150.4462,150.6645,150.4082,150.4936,17510.0
2018-01-03 14:20:00,158.55,158.71,158.5,158.7,14063.0,150.4746,150.6265,150.4272,150.617,14063.0
2018-01-03 14:30:00,158.68,158.92,158.68,158.84,14936.0,150.598,150.8258,150.598,150.7499,14936.0
2018-01-03 14:40:00,158.86,158.88,158.74,158.76,7703.0,150.7688,150.7878,150.655,150.6739,7703.0
2018-01-03 14:50:00,158.73,158.8,158.67,158.69,14113.0,150.6455,150.7119,150.5885,150.6075,14113.0
2018-01-03 15:00:00,158.71,158.75,158.64,158.73,13540.0,150.6265,150.6645,150.5601,150.6455,13540.0
2018-01-03 15:10:00,158.73,158.86,158.64,158.83,14798.0,150.6455,150.7688,150.5601,150.7404,14798.0
2018-01-03 15:20:00,158.82,159.06,158.78,159.03,14918.0,150.7309,150.9587,150.6929,150.9302,14918.0
2018-01-03 15:30:00,159.0,159.08,158.94,159.0,34059.0,150.9017,150.9776,150.8448,150.9017,34059.0
2018-01-03 15:40:00,158.98,159.06,158.9,158.99,40725.0,150.8827,150.9587,150.8068,150.8922,40725.0
2018-01-03 15:50:00,159.01,159.33,159.0,159.14,112818.0,150.9112,151.2149,150.9017,151.0346,112818.0
2018-01-04 09:30:00,159.46,161.0,159.46,160.94,33016.0,151.3383,152.7999,151.3383,152.7429,33016.0
2018-01-04 09:40:00,160.91,161.49,160.76,161.22,35862.0,152.7144,153.2649,152.5721,153.0086,35862.0
2018-01-04 09:50:00,161.28,161.89,161.26,161.8,22105.0,153.0656,153.6445,153.0466,153.5591,22105.0
2018-01-04 10:00:00,161.76,161.88,161.68,161.77,20963.0,153.5211,153.635,153.4452,153.5306,20963.0
2018-01-04 10:10:00,161.74,162.16,161.7,162.09,21953.0,153.5022,153.9008,153.4642,153.8343,21953.0
2018-01-04 10:20:00,162.11,162.31,162.06,162.31,78078.0,153.8533,154.0431,153.8059,154.0431,78078.0
2018-01-04 10:30:00,162.34,162.89,162.26,162.89,18773.0,154.0716,154.5936,153.9957,154.5936,18773.0
2018-01-04 10:40:00,162.89,163.82,162.83,163.73,53047.0,154.5936,155.4762,154.5366,155.3908,53047.0
2018-01-04 10:50:00,163.68,163.72,163.48,163.57,52523.0,155.3434,155.3813,155.1535,155.239,52523.0
2018-01-04 11:00:00,163.62,163.66,163.32,163.39,75466.0,155.2864,155.3244,155.0017,155.0681,75466.0
2018-01-04 11:10:00,163.42,163.42,162.76,162.76,38332.0,155.0966,155.0966,154.4702,154.4702,38332.0
2018-01-04 11:20:00,162.72,163.22,162.64,163.11,24286.0,154.4322,154.9068,154.3563,154.8024,24286.0
2018-01-04 11:30:00,163.17,163.49,163.17,163.2,22951.0,154.8593,155.163,154.8593,154.8878,22951.0
2018-01-04 11:40:00,163.21,163.23,163.0,163.11,19856.0,154.8973,154.9163,154.698,154.8024,19856.0
2018-01-04 11:50:00,163.08,163.09,163.0,163.09,19993.0,154.7739,154.7834,154.698,154.7834,19993.0
2018-01-04 12:00:00,163.1,163.23,163.03,163.23,10289.0,154.7929,154.9163,154.7265,154.9163,10289.0
2018-01-04 12:10:00,163.18,163.21,163.03,163.03,12452.0,154.8688,154.8973,154.7265,154.7265,12452.0
2018-01-04 12:20:00,163.0,163.03,162.6,162.6,22892.0,154.698,154.7265,154.3184,154.3184,22892.0
2018-01-04 12:30:00,162.6,162.6,162.16,162.22,13146.0,154.3184,154.3184,153.9008,153.9577,13146.0
2018-01-04 12:40:00,162.27,162.3,162.0,162.03,39026.0,154.0052,154.0336,153.7489,153.7774,39026.0
2018-01-04 12:50:00,162.05,162.2,162.02,162.12,8552.0,153.7964,153.9387,153.7679,153.8628,8552.0
2018-01-04 13:00:00,162.09,162.19,162.04,162.18,8531.0,153.8343,153.9292,153.7869,153.9198,8531.0
2018-01-04 13:10:00,162.2,162.46,162.09,162.36,22245.0,153.9387,154.1855,153.8343,154.0906,22245.0
2018-01-04 13:20:00,162.35,162.41,162.25,162.25,7790.0,154.0811,154.138,153.9862,153.9862,7790.0
2018-01-04 13:30:00,162.25,162.31,162.03,162.09,20839.0,153.9862,154.0431,153.7774,153.8343,20839.0
2018-01-04 13:40:00,162.1,162.36,161.85,162.36,50085.0,153.8438,154.0906,153.6066,154.0906,50085.0
2018-01-04 13:50:00,162.39,162.43,161.83,161.91,71600.0,154.1191,154.157,153.5876,153.6635,71600.0
2018-01-04 14:00:00,161.92,162.08,161.89,161.97,26069.0,153.673,153.8248,153.6445,153.7204,26069.0
2018-01-04 14:10:00,161.97,161.99,161.72,161.91,20829.0,153.7204,153.7394,153.4832,153.6635,20829.0
2018-01-04 14:20:00,161.93,161.94,161.61,161.65,9945.0,153.6825,153.692,153.3788,153.4167,9945.0
2018-01-04 14:30:00,161.67,161.71,161.51,161.51,14973.0,153.4357,153.4737,153.2839,153.2839,14973.0
2018-01-04 14:40:00,161.51,161.59,161.42,161.46,18273.0,153.2839,153.3598,153.1985,153.2364,18273.0
2018-01-04 14:50:00,161.42,161.48,161.36,161.37,37843.0,153.1985,153.2554,153.1415,153.151,37843.0
2018-01-04 15:00:00,161.38,161.65,161.29,161.43,48530.0,153.1605,153.4167,153.0751,153.208,48530.0
2018-01-04 15:10:00,161.43,161.65,161.43,161.56,35672.0,153.208,153.4167,153.208,153.3313,35672.0
2018-01-04 15:20:00,161.58,161.69,161.47,161.64,20409.0,153.3503,153.4547,153.2459,153.4073,20409.0
2018-01-04 15:30:00,161.64,161.86,161.62,161.83,36879.0,153.4073,153.616,153.3883,153.5876,36879.0
2018-01-04 15:40:00,161.83,161.9,161.8,161.9,44652.0,153.5876,153.654,153.5591,153.654,44652.0
2018-01-04 15:50:00,161.89,162.09,161.84,161.99,140829.0,153.6445,153.8343,153.5971,153.7394,140829.0
2018-01-05 09:30:00,162.8,163.3,162.5,163.22,34238.0,154.5082,154.9827,154.2235,154.9068,34238.0
2018-01-05 09:40:00,163.22,163.28,162.61,162.79,28431.0,154.9068,154.9637,154.3279,154.4987,28431.0
2018-01-05 09:50:00,162.75,162.98,162.66,162.8,7737.0,154.4607,154.679,154.3753,154.5082,7737.0
2018-01-05 10:00:00,162.95,163.21,162.92,163.2,11042.0,154.6505,154.8973,154.6221,154.8878,11042.0
2018-01-05 10:10:00,163.2,163.31,163.04,163.27,14660.0,154.8878,154.9922,154.7359,154.9542,14660.0
2018-01-05 10:20:00,163.37,163.43,163.21,163.42,9530.0,155.0491,155.1061,154.8973,155.0966,9530.0
2018-01-05 10:30:00,163.43,163.89,163.38,163.83,16468.0,155.1061,155.5427,155.0586,155.4857,16468.0
2018-01-05 10:40:00,163.8,163.89,163.63,163.69,13401.0,155.4572,155.5427,155.2959,155.3528,13401.0
2018-01-05 10:50:00,163.69,164.31,163.69,164.11,13409.0,155.3528,155.9413,155.3528,155.7515,13409.0
2018-01-05 11:00:00,164.12,164.35,163.96,164.22,14335.0,155.7609,155.9792,155.6091,155.8558,14335.0
2018-01-05 11:10:00,164.21,164.24,164.04,164.18,9780.0,155.8464,155.8748,155.685,155.8179,9780.0
2018-01-05 11:20:00,164.23,164.3,164.17,164.3,5900.0,155.8653,155.9318,155.8084,155.9318,5900.0
2018-01-05 11:30:00,164.25,164.26,164.07,164.19,9238.0,155.8843,155.8938,155.7135,155.8274,9238.0
2018-01-05 11:40:00,164.12,164.15,163.84,163.84,8424.0,155.7609,155.7894,155.4952,155.4952,8424.0
2018-01-05 11:50:00,163.89,164.25,163.79,164.25,18761.0,155.5427,155.8843,155.4477,155.8843,18761.0
2018-01-05 12:00:00,164.25,164.33,163.91,164.33,13622.0,155.8843,155.9602,155.5616,155.9602,13622.0
2018-01-05 12:10:00,164.31,164.48,164.27,164.37,10100.0,155.9413,156.1026,155.9033,155.9982,10100.0
2018-01-05 12:20:00,164.34,164.55,164.3,164.41,23229.0,155.9697,156.169,155.9318,156.0362,23229.0
2018-01-05 12:30:00,164.41,164.41,164.04,164.11,10818.0,156.0362,156.0362,155.685,155.7515,10818.0
2018-01-05 12:40:00,164.1,164.15,163.98,163.98,11846.0,155.742,155.7894,155.6281,155.6281,11846.0
2018-01-05 12:50:00,164.0,164.15,164.0,164.08,7414.0,155.6471,155.7894,155.6471,155.723,7414.0
2018-01-05 13:00:00,164.1,164.11,164.04,164.06,3566.0,155.742,155.7515,155.685,155.704,3566.0
2018-01-05 13:10:00,164.1,164.31,164.1,164.15,11812.0,155.742,155.9413,155.742,155.7894,11812.0
2018-01-05 13:20:00,164.14,164.38,164.11,164.22,9456.0,155.7799,156.0077,155.7515,155.8558,9456.0
2018-01-05 13:30:00,164.23,164.34,164.18,164.25,26983.0,155.8653,155.9697,155.8179,155.8843,26983.0
2018-01-05 13:40:00,164.24,164.44,164.15,164.25,37997.0,155.8748,156.0646,155.7894,155.8843,37997.0
2018-01-05 13:50:00,164.22,164.22,163.96,164.1,8623.0,155.8558,155.8558,155.6091,155.742,8623.0
2018-01-05 14:00:00,164.1,164.1,163.78,163.78,8689.0,155.742,155.742,155.4383,155.4383,8689.0
2018-01-05 14:10:00,163.77,163.82,163.65,163.66,6399.0,155.4288,155.4762,155.3149,155.3244,6399.0
2018-01-05 14:20:00,163.69,164.07,163.68,163.9,37719.0,155.3528,155.7135,155.3434,155.5521,37719.0
2018-01-05 14:30:00,163.92,163.92,163.69,163.83,8401.0,155.5711,155.5711,155.3528,155.4857,8401.0
2018-01-05 14:40:00,163.84,163.84,163.63,163.7,12700.0,155.4952,155.4952,155.2959,155.3623,12700.0
2018-01-05 14:50:00,163.69,163.85,163.62,163.79,44998.0,155.3528,155.5047,155.2864,155.4477,44998.0
2018-01-05 15:00:00,163.81,163.89,163.73,163.83,13457.0,155.4667,155.5427,155.3908,155.4857,13457.0
2018-01-05 15:10:00,163.83,163.88,163.72,163.87,14335.0,155.4857,155.5332,155.3813,155.5237,14335.0
2018-01-05 15:20:00,163.85,164.15,163.79,164.15,35582.0,155.5047,155.7894,155.4477,155.7894,35582.0
2018-01-05 15:30:00,164.15,164.16,164.03,164.08,41178.0,155.7894,155.7989,155.6755,155.723,41178.0
2018-01-05 15:40:00,164.08,164.12,163.83,164.05,25999.0,155.723,155.7609,155.4857,155.6945,25999.0
2018-01-05 15:50:00,164.06,164.38,164.02,164.03,86917.0,155.704,156.0077,155.666,155.6755,86917.0
2018-01-08 09:30:00,164.03,164.53,163.59,163.81,26949.0,155.6755,156.1501,155.2579,155.4667,26949.0
2018-01-08 09:40:00,163.88,164.03,163.44,163.56,21634.0,155.5332,155.6755,155.1156,155.2295,21634.0
2018-01-08 09:50:00,163.75,163.75,163.34,163.44,7277.0,155.4098,155.4098,155.0207,155.1156,7277.0
2018-01-08 10:00:00,163.5,163.7,163.39,163.62,14630.0,155.1725,155.3623,155.0681,155.2864,14630.0
2018-01-08 10:10:00,163.63,163.92,163.6,163.6,11420.0,155.2959,155.5711,155.2674,155.2674,11420.0
2018-01-08 10:20:00,163.63,163.73,163.51,163.72,12057.0,155.2959,155.3908,155.182,155.3813,12057.0
2018-01-08 10:30:00,163.71,163.71,163.55,163.61,4190.0,155.3718,155.3718,155.22,155.2769,4190.0
2018-01-08 10:40:00,163.61,163.86,163.59,163.8,10824.0,155.2769,155.5142,155.2579,155.4572,10824.0
2018-01-08 10:50:00,163.72,163.73,163.54,163.57,3458.0,155.3813,155.3908,155.2105,155.239,3458.0
2018-01-08 11:00:00,163.55,164.09,163.55,163.98,16270.0,155.22,155.7325,155.22,155.6281,16270.0
2018-01-08 11:10:00,163.99,164.39,163.98,164.09,12117.0,155.6376,156.0172,155.6281,155.7325,12117.0
2018-01-08 11:20:00,164.05,164.13,163.96,164.09,3000.0,155.6945,155.7704,155.6091,155.7325,3000.0
2018-01-08 11:30:00,164.03,164.21,163.92,163.97,13736.0,155.6755,155.8464,155.5711,155.6186,13736.0
2018-01-08 11:40:00,163.93,164.1,163.91,163.93,3078.0,155.5806,155.742,155.5616,155.5806,3078.0
2018-01-08 11:50:00,163.91,163.95,163.74,163.74,10100.0,155.5616,155.5996,155.4003,155.4003,10100.0
2018-01-08 12:00:00,163.83,163.97,163.74,163.96,5668.0,155.4857,155.6186,155.4003,155.6091,5668.0
2018-01-08 12:10:00,163.97,164.03,163.8,163.89,6601.0,155.6186,155.6755,155.4572,155.5427,6601.0
2018-01-08 12:20:00,163.85,163.86,163.78,163.81,4826.0,155.5047,155.5142,155.4383,155.4667,4826.0
2018-01-08 12:30:00,163.87,163.99,163.76,163.99,5410.0,155.5237,155.6376,155.4193,155.6376,5410.0
2018-01-08 12:40:00,163.99,164.17,163.93,164.06,8332.0,155.6376,155.8084,155.5806,155.704,8332.0
2018-01-08 12:50:00,164.1,164.17,164.02,164.15,14851.0,155.742,155.8084,155.666,155.7894,14851.0
2018-01-08 13:00:00,164.15,164.17,164.06,164.16,29128.0,155.7894,155.8084,155.704,155.7989,29128.0
2018-01-08 13:10:00,164.17,164.27,163.94,164.15,8986.0,155.8084,155.9033,155.5901,155.7894,8986.0
2018-01-08 13:20:00,164.13,164.24,164.13,164.13,7370.0,155.7704,155.8748,155.7704,155.7704,7370.0
2018-01-08 13:30:00,164.15,164.15,163.97,164.1,10162.0,155.7894,155.7894,155.6186,155.742,10162.0
2018-01-08 13:40:00,164.12,164.25,164.04,164.22,6200.0,155.7609,155.8843,155.685,155.8558,6200.0
2018-01-08 13:50:00,164.21,164.28,164.16,164.24,3200.0,155.8464,155.9128,155.7989,155.8748,3200.0
2018-01-08 14:00:00,164.28,164.46,164.21,164.43,7227.0,155.9128,156.0836,155.8464,156.0552,7227.0
2018-01-08 14:10:00,164.4,164.44,164.28,164.39,5924.0,156.0267,156.0646,155.9128,156.0172,5924.0
2018-01-08 14:20:00,164.41,164.48,164.28,164.28,7556.0,156.0362,156.1026,155.9128,155.9128,7556.0
2018-01-08 14:30:00,164.28,164.38,164.26,164.33,7937.0,155.9128,156.0077,155.8938,155.9602,7937.0
2018-01-08 14:40:00,164.38,164.39,164.13,164.13,8977.0,156.0077,156.0172,155.7704,155.7704,8977.0
2018-01-08 14:50:00,164.11,164.18,164.05,164.12,7790.0,155.7515,155.8179,155.6945,155.7609,7790.0
2018-01-08 15:00:00,164.13,164.24,164.1,164.24,30688.0,155.7704,155.8748,155.742,155.8748,30688.0
2018-01-08 15:10:00,164.2,164.2,164.12,164.17,10714.0,155.8369,155.8369,155.7609,155.8084,10714.0
2018-01-08 15:20:00,164.19,164.2,164.03,164.16,19532.0,155.8274,155.8369,155.6755,155.7989,19532.0
2018-01-08 15:30:00,164.12,164.33,164.1,164.33,12321.0,155.7609,155.9602,155.742,155.9602,12321.0
2018-01-08 15:40:00,164.33,164.35,164.23,164.31,23882.0,155.9602,155.9792,155.8653,155.9413,23882.0
2018-01-08 15:50:00,164.33,164.41,164.15,164.21,65235.0,155.9602,156.0362,155.7894,155.8464,65235.0
2018-01-09 09:30:00,164.14,164.4,163.27,163.41,21081.0,156.1485,156.3958,155.3208,155.454,21081.0
2018-01-09 09:40:00,163.46,163.64,163.28,163.45,20152.0,155.5016,155.6728,155.3303,155.4921,20152.0
2018-01-09 09:50:00,163.4,163.42,162.77,162.77,11349.0,155.4445,155.4635,154.8452,154.8452,11349.0
2018-01-09 10:00:00,162.79,163.45,162.79,163.15,18775.0,154.8642,155.4921,154.8642,155.2067,18775.0
2018-01-09 10:10:00,163.15,163.23,163.02,163.09,12108.0,155.2067,155.2828,155.083,155.1496,12108.0
2018-01-09 10:20:00,163.05,163.38,162.97,163.27,14668.0,155.1115,155.4255,155.0354,155.3208,14668.0
2018-01-09 10:30:00,163.21,163.67,163.21,163.47,13485.0,155.2637,155.7013,155.2637,155.5111,13485.0
2018-01-09 10:40:00,163.37,163.61,163.37,163.52,5843.0,155.416,155.6443,155.416,155.5587,5843.0
2018-01-09 10:50:00,163.47,163.47,163.26,163.33,13409.0,155.5111,155.5111,155.3113,155.3779,13409.0
2018-01-09 11:00:00,163.32,163.72,163.32,163.64,6731.0,155.3684,155.7489,155.3684,155.6728,6731.0
2018-01-09 11:10:00,163.61,164.0,163.58,164.0,6628.0,155.6443,156.0153,155.6157,156.0153,6628.0
2018-01-09 11:20:00,163.92,163.92,163.72,163.84,8439.0,155.9392,155.9392,155.7489,155.8631,8439.0
2018-01-09 11:30:00,163.8,163.87,163.67,163.72,9743.0,155.825,155.8916,155.7013,155.7489,9743.0
2018-01-09 11:40:00,163.63,163.72,163.53,163.66,4800.0,155.6633,155.7489,155.5682,155.6918,4800.0
2018-01-09 11:50:00,163.66,163.74,163.56,163.7,5722.0,155.6918,155.7679,155.5967,155.7299,5722.0
2018-01-09 12:00:00,163.65,163.79,163.52,163.67,5693.0,155.6823,155.8155,155.5587,155.7013,5693.0
2018-01-09 12:10:00,163.73,163.83,163.58,163.83,6143.0,155.7584,155.8536,155.6157,155.8536,6143.0
2018-01-09 12:20:00,163.75,163.83,163.68,163.78,47712.0,155.7775,155.8536,155.7109,155.806,47712.0
2018-01-09 12:30:00,163.78,164.06,163.75,164.0,28454.0,155.806,156.0724,155.7775,156.0153,28454.0
2018-01-09 12:40:00,164.0,164.32,163.99,164.27,20281.0,156.0153,156.3197,156.0058,156.2721,20281.0
2018-01-09 12:50:00,164.28,164.41,164.28,164.36,5902.0,156.2816,156.4053,156.2816,156.3578,5902.0
2018-01-09 13:00:00,164.34,164.39,164.21,164.24,8412.0,156.3387,156.3863,156.2151,156.2436,8412.0
2018-01-09 13:10:00,164.24,164.26,164.14,164.14,11613.0,156.2436,156.2626,156.1485,156.1485,11613.0
2018-01-09 13:20:00,164.16,164.37,164.16,164.31,7458.0,156.1675,156.3673,156.1675,156.3102,7458.0
2018-01-09 13:30:00,164.32,164.32,164.22,164.28,14026.0,156.3197,156.3197,156.2246,156.2816,14026.0
2018-01-09 13:40:00,164.3,164.39,164.26,164.26,6823.0,156.3007,156.3863,156.2626,156.2626,6823.0
2018-01-09 13:50:00,164.25,164.28,164.21,164.21,5141.0,156.2531,156.2816,156.2151,156.2151,5141.0
2018-01-09 14:00:00,164.24,164.41,164.24,164.33,7862.0,156.2436,156.4053,156.2436,156.3292,7862.0
2018-01-09 14:10:00,164.31,164.31,164.17,164.28,8071.0,156.3102,156.3102,156.177,156.2816,8071.0
2018-01-09 14:20:00,164.25,164.32,164.25,164.32,2850.0,156.2531,156.3197,156.2531,156.3197,2850.0
2018-01-09 14:30:00,164.28,164.37,164.26,164.28,8320.0,156.2816,156.3673,156.2626,156.2816,8320.0
2018-01-09 14:40:00,164.28,164.29,164.16,164.27,12568.0,156.2816,156.2912,156.1675,156.2721,12568.0
2018-01-09 14:50:00,164.29,164.31,164.23,164.25,5483.0,156.2912,156.3102,156.2341,156.2531,5483.0
2018-01-09 15:00:00,164.27,164.63,164.26,164.59,17670.0,156.2721,156.6146,156.2626,156.5766,17670.0
2018-01-09 15:10:00,164.61,164.88,164.59,164.88,14422.0,156.5956,156.8524,156.5766,156.8524,14422.0
2018-01-09 15:20:00,164.89,165.08,164.83,164.91,21184.0,156.8619,157.0427,156.8049,156.881,21184.0
2018-01-09 15:30:00,164.96,165.03,164.86,164.93,21667.0,156.9285,156.9951,156.8334,156.9,21667.0
2018-01-09 15:40:00,164.93,164.96,164.74,164.78,32169.0,156.9,156.9285,156.7193,156.7573,32169.0
2018-01-09 15:50:00,164.78,165.13,164.76,164.84,116247.0,156.7573,157.0903,156.7383,156.8144,116247.0
2018-01-10 09:30:00,164.38,164.58,163.99,164.11,16000.0,156.3768,156.567,156.0058,156.1199,16000.0
2018-01-10 09:40:00,164.1,164.19,162.98,163.3,20002.0,156.1104,156.196,155.0449,155.3494,20002.0
2018-01-10 09:50:00,163.29,163.29,162.56,162.99,12693.0,155.3398,155.3398,154.6454,155.0545,12693.0
2018-01-10 10:00:00,162.92,163.16,162.8,162.93,13604.0,154.9879,155.2162,154.8737,154.9974,13604.0
2018-01-10 10:10:00,163.0,163.53,162.97,163.44,13267.0,155.064,155.5682,155.0354,155.4825,13267.0
2018-01-10 10:20:00,163.48,163.61,163.15,163.15,9318.0,155.5206,155.6443,155.2067,155.2067,9318.0
2018-01-10 10:30:00,163.22,163.4,163.16,163.27,7321.0,155.2733,155.4445,155.2162,155.3208,7321.0
2018-01-10 10:40:00,163.32,163.36,162.92,163.0,16684.0,155.3684,155.4064,154.9879,155.064,16684.0
2018-01-10 10:50:00,163.0,163.24,162.79,163.24,18000.0,155.064,155.2923,154.8642,155.2923,18000.0
2018-01-10 11:00:00,163.17,163.32,163.07,163.11,15293.0,155.2257,155.3684,155.1306,155.1686,15293.0
2018-01-10 11:10:00,163.11,163.24,163.08,163.2,16799.0,155.1686,155.2923,155.1401,155.2542,16799.0
2018-01-10 11:20:00,163.18,163.22,163.04,163.06,17078.0,155.2352,155.2733,155.102,155.121,17078.0
2018-01-10 11:30:00,163.08,163.08,162.63,162.63,14693.0,155.1401,155.1401,154.712,154.712,14693.0
2018-01-10 11:40:00,162.61,162.63,162.55,162.61,6535.0,154.693,154.712,154.6359,154.693,6535.0
2018-01-10 11:50:00,162.59,162.81,162.55,162.75,12357.0,154.6739,154.8832,154.6359,154.8261,12357.0
2018-01-10 12:00:00,162.7,162.76,162.64,162.73,3587.0,154.7786,154.8357,154.7215,154.8071,3587.0
2018-01-10 12:10:00,162.69,162.92,162.69,162.84,9678.0,154.7691,154.9879,154.7691,154.9118,9678.0
2018-01-10 12:20:00,162.85,163.1,162.85,162.96,5755.0,154.9213,155.1591,154.9213,155.0259,5755.0
2018-01-10 12:30:00,162.96,163.17,162.96,163.14,9996.0,155.0259,155.2257,155.0259,155.1972,9996.0
2018-01-10 12:40:00,163.2,163.32,163.17,163.31,11483.0,155.2542,155.3684,155.2257,155.3589,11483.0
2018-01-10 12:50:00,163.33,163.34,163.17,163.19,5372.0,155.3779,155.3874,155.2257,155.2447,5372.0
2018-01-10 13:00:00,163.21,163.34,163.2,163.27,11386.0,155.2637,155.3874,155.2542,155.3208,11386.0
2018-01-10 13:10:00,163.2,163.66,163.07,163.25,16469.0,155.2542,155.6918,155.1306,155.3018,16469.0
2018-01-10 13:20:00,163.23,163.34,163.08,163.08,10800.0,155.2828,155.3874,155.1401,155.1401,10800.0
2018-01-10 13:30:00,163.07,163.29,163.02,163.29,9523.0,155.1306,155.3398,155.083,155.3398,9523.0
2018-01-10 13:40:00,163.27,163.32,163.16,163.18,5820.0,155.3208,155.3684,155.2162,155.2352,5820.0
2018-01-10 13:50:00,163.18,163.46,163.17,163.46,18719.0,155.2352,155.5016,155.2257,155.5016,18719.0
2018-01-10 14:00:00,163.51,163.55,163.11,163.12,12640.0,155.5491,155.5872,155.1686,155.1781,12640.0
2018-01-10 14:10:00,163.11,163.35,163.1,163.13,72322.0,155.1686,155.3969,155.1591,155.1876,72322.0
2018-01-10 14:20:00,163.14,163.19,162.81,162.9,15029.0,155.1972,155.2447,154.8832,154.9688,15029.0
2018-01-10 14:30:00,162.83,163.06,162.73,162.73,14727.0,154.9022,155.121,154.8071,154.8071,14727.0
2018-01-10 14:40:00,162.72,162.97,162.71,162.81,15075.0,154.7976,155.0354,154.7881,154.8832,15075.0
2018-01-10 14:50:00,162.83,163.23,162.81,163.2,18562.0,154.9022,155.2828,154.8832,155.2542,18562.0
2018-01-10 15:00:00,163.17,163.23,163.07,163.1,46001.0,155.2257,155.2828,155.1306,155.1591,46001.0
2018-01-10 15:10:00,163.1,163.38,163.1,163.22,23210.0,155.1591,155.4255,155.1591,155.2733,23210.0
2018-01-10 15:20:00,163.21,163.21,163.02,163.2,19136.0,155.2637,155.2637,155.083,155.2542,19136.0
2018-01-10 15:30:00,163.19,163.3,163.17,163.22,23920.0,155.2447,155.3494,155.2257,155.2733,23920.0
2018-01-10 15:40:00,163.19,163.38,163.19,163.29,39269.0,155.2447,155.4255,155.2447,155.3398,39269.0
2018-01-10 15:50:00,163.3,163.75,163.29,163.49,117965.0,155.3494,155.7775,155.3398,155.5301,117965.0
2018-01-11 09:30:00,163.52,164.28,163.14,163.14,15686.0,155.5587,156.2816,155.1972,155.1972,15686.0
2018-01-11 09:40:00,163.22,163.47,163.04,163.07,4828.0,155.2733,155.5111,155.102,155.1306,4828.0
2018-01-11 09:50:00,163.23,163.28,162.9,163.2,4697.0,155.2828,155.3303,154.9688,155.2542,4697.0
2018-01-11 10:00:00,163.37,163.55,163.01,163.53,14908.0,155.416,155.5872,155.0735,155.5682,14908.0
2018-01-11 10:10:00,163.5,163.5,163.19,163.38,20292.0,155.5396,155.5396,155.2447,155.4255,20292.0
2018-01-11 10:20:00,163.39,163.48,162.83,162.83,20029.0,155.435,155.5206,154.9022,154.9022,20029.0
2018-01-11 10:30:00,162.86,162.9,162.41,162.44,9307.0,154.9308,154.9688,154.5027,154.5312,9307.0
2018-01-11 10:40:00,162.44,162.49,162.34,162.34,4217.0,154.5312,154.5788,154.4361,154.4361,4217.0
2018-01-11 10:50:00,162.4,162.58,162.35,162.56,5071.0,154.4932,154.6644,154.4456,154.6454,5071.0
2018-01-11 11:00:00,162.59,162.73,162.59,162.7,6700.0,154.6739,154.8071,154.6739,154.7786,6700.0
2018-01-11 11:10:00,162.68,162.7,162.52,162.58,4502.0,154.7595,154.7786,154.6073,154.6644,4502.0
2018-01-11 11:20:00,162.59,162.73,162.56,162.62,5689.0,154.6739,154.8071,154.6454,154.7025,5689.0
2018-01-11 11:30:00,162.59,162.61,162.48,162.55,4420.0,154.6739,154.693,154.5693,154.6359,4420.0
2018-01-11 11:40:00,162.55,162.55,162.34,162.35,4641.0,154.6359,154.6359,154.4361,154.4456,4641.0
2018-01-11 11:50:00,162.35,162.66,162.35,162.6,7002.0,154.4456,154.7405,154.4456,154.6834,7002.0
2018-01-11 12:00:00,162.66,162.66,162.47,162.6,4558.0,154.7405,154.7405,154.5598,154.6834,4558.0
2018-01-11 12:10:00,162.62,162.62,162.52,162.62,3928.0,154.7025,154.7025,154.6073,154.7025,3928.0
2018-01-11 12:20:00,162.66,162.82,162.63,162.75,7616.0,154.7405,154.8927,154.712,154.8261,7616.0
2018-01-11 12:30:00,162.77,162.88,162.7,162.85,11239.0,154.8452,154.9498,154.7786,154.9213,11239.0
2018-01-11 12:40:00,162.86,162.98,162.83,162.87,4746.0,154.9308,155.0449,154.9022,154.9403,4746.0
2018-01-11 12:50:00,162.82,162.86,162.76,162.83,3516.0,154.8927,154.9308,154.8357,154.9022,3516.0
2018-01-11 13:00:00,162.88,162.95,162.78,162.81,3426.0,154.9498,155.0164,154.8547,154.8832,3426.0
2018-01-11 13:10:00,162.85,162.96,162.83,162.92,2600.0,154.9213,155.0259,154.9022,154.9879,2600.0
2018-01-11 13:20:00,162.94,163.02,162.91,162.91,2933.0,155.0069,155.083,154.9784,154.9784,2933.0
2018-01-11 13:30:00,162.96,162.96,162.71,162.72,4634.0,155.0259,155.0259,154.7881,154.7976,4634.0
2018-01-11 13:40:00,162.7,162.75,162.65,162.66,4100.0,154.7786,154.8261,154.731,154.7405,4100.0
2018-01-11 13:50:00,162.66,162.66,162.47,162.5,3416.0,154.7405,154.7405,154.5598,154.5883,3416.0
2018-01-11 14:00:00,162.52,162.57,162.39,162.39,7700.0,154.6073,154.6549,154.4837,154.4837,7700.0
2018-01-11 14:10:00,162.43,162.45,162.25,162.34,14730.0,154.5217,154.5407,154.3505,154.4361,14730.0
2018-01-11 14:20:00,162.39,162.45,162.36,162.43,5600.0,154.4837,154.5407,154.4551,154.5217,5600.0
2018-01-11 14:30:00,162.47,162.48,162.39,162.47,4853.0,154.5598,154.5693,154.4837,154.5598,4853.0
2018-01-11 14:40:00,162.5,162.55,162.47,162.49,5925.0,154.5883,154.6359,154.5598,154.5788,5925.0
2018-01-11 14:50:00,162.5,162.54,162.47,162.5,7318.0,154.5883,154.6264,154.5598,154.5883,7318.0
2018-01-11 15:00:00,162.51,162.76,162.46,162.76,13250.0,154.5978,154.8357,154.5503,154.8357,13250.0
2018-01-11 15:10:00,162.72,162.84,162.68,162.84,13100.0,154.7976,154.9118,154.7595,154.9118,13100.0
2018-01-11 15:20:00,162.85,163.01,162.83,162.97,13307.0,154.9213,155.0735,154.9022,155.0354,13307.0
2018-01-11 15:30:00,162.99,163.08,162.9,163.05,18652.0,155.0545,155.1401,154.9688,155.1115,18652.0
2018-01-11 15:40:00,163.04,163.06,162.92,162.92,31647.0,155.102,155.121,154.9879,154.9879,31647.0
2018-01-11 15:50:00,162.94,163.14,162.72,162.99,100005.0,155.0069,155.1972,154.7976,155.0545,100005.0
2018-01-12 09:30:00,163.08,164.11,163.08,163.63,29994.0,155.1401,156.1199,155.1401,155.6633,29994.0
2018-01-12 09:40:00,163.62,163.62,163.13,163.37,11923.0,155.6538,155.6538,155.1876,155.416,11923.0
2018-01-12 09:50:00,163.48,163.79,163.19,163.2,4325.0,155.5206,155.8155,155.2447,155.2542,4325.0
2018-01-12 10:00:00,163.18,163.22,162.93,163.12,13468.0,155.2352,155.2733,154.9974,155.1781,13468.0
2018-01-12 10:10:00,163.12,163.49,163.12,163.49,2900.0,155.1781,155.5301,155.1781,155.5301,2900.0
2018-01-12 10:20:00,163.49,163.68,163.48,163.63,6975.0,155.5301,155.7109,155.5206,155.6633,6975.0
2018-01-12 10:30:00,163.58,163.6,163.47,163.56,2868.0,155.6157,155.6348,155.5111,155.5967,2868.0
2018-01-12 10:40:00,163.6,163.93,163.58,163.91,9521.0,155.6348,155.9487,155.6157,155.9297,9521.0
2018-01-12 10:50:00,163.95,164.07,163.91,163.91,7939.0,155.9677,156.0819,155.9297,155.9297,7939.0
2018-01-12 11:00:00,163.93,164.02,163.86,163.91,10044.0,155.9487,156.0343,155.8821,155.9297,10044.0
2018-01-12 11:10:00,163.93,163.94,163.7,163.91,5142.0,155.9487,155.9582,155.7299,155.9297,5142.0
2018-01-12 11:20:00,163.88,163.97,163.75,163.91,3200.0,155.9011,155.9867,155.7775,155.9297,3200.0
2018-01-12 11:30:00,163.9,163.91,163.75,163.91,2212.0,155.9202,155.9297,155.7775,155.9297,2212.0
2018-01-12 11:40:00,163.91,163.97,163.83,163.94,2810.0,155.9297,155.9867,155.8536,155.9582,2810.0
2018-01-12 11:50:00,163.89,164.0,163.88,163.95,6710.0,155.9106,156.0153,155.9011,155.9677,6710.0
2018-01-12 12:00:00,164.0,164.08,163.9,163.9,3595.0,156.0153,156.0914,155.9202,155.9202,3595.0
2018-01-12 12:10:00,163.91,163.98,163.84,163.95,5087.0,155.9297,155.9963,155.8631,155.9677,5087.0
2018-01-12 12:20:00,163.97,164.02,163.9,164.02,5745.0,155.9867,156.0343,155.9202,156.0343,5745.0
2018-01-12 12:30:00,164.02,164.17,163.99,164.17,4905.0,156.0343,156.177,156.0058,156.177,4905.0
2018-01-12 12:40:00,164.18,164.33,164.14,164.31,3618.0,156.1865,156.3292,156.1485,156.3102,3618.0
2018-01-12 12:50:00,164.24,164.51,164.24,164.46,5176.0,156.2436,156.5005,156.2436,156.4529,5176.0
2018-01-12 13:00:00,164.5,164.54,164.44,164.51,4176.0,156.4909,156.529,156.4339,156.5005,4176.0
2018-01-12 13:10:00,164.49,164.49,164.37,164.46,5120.0,156.4814,156.4814,156.3673,156.4529,5120.0
2018-01-12 13:20:00,164.44,164.55,164.43,164.47,5355.0,156.4339,156.5385,156.4243,156.4624,5355.0
2018-01-12 13:30:00,164.48,164.51,164.39,164.46,10400.0,156.4719,156.5005,156.3863,156.4529,10400.0
2018-01-12 13:40:00,164.51,164.63,164.48,164.61,5583.0,156.5005,156.6146,156.4719,156.5956,5583.0
2018-01-12 13:50:00,164.63,164.7,164.57,164.57,3248.0,156.6146,156.6812,156.5575,156.5575,3248.0
2018-01-12 14:00:00,164.64,164.64,164.46,164.46,3420.0,156.6241,156.6241,156.4529,156.4529,3420.0
2018-01-12 14:10:00,164.48,164.6,164.43,164.53,6708.0,156.4719,156.5861,156.4243,156.5195,6708.0
2018-01-12 14:20:00,164.51,164.56,164.44,164.52,6580.0,156.5005,156.548,156.4339,156.51,6580.0
2018-01-12 14:30:00,164.55,164.57,164.27,164.39,14001.0,156.5385,156.5575,156.2721,156.3863,14001.0
2018-01-12 14:40:00,164.34,164.39,164.12,164.15,3980.0,156.3387,156.3863,156.1294,156.158,3980.0
2018-01-12 14:50:00,164.15,164.26,164.12,164.13,6560.0,156.158,156.2626,156.1294,156.139,6560.0
2018-01-12 15:00:00,164.16,164.27,164.12,164.17,8941.0,156.1675,156.2721,156.1294,156.177,8941.0
2018-01-12 15:10:00,164.19,164.22,163.95,164.22,5550.0,156.196,156.2246,155.9677,156.2246,5550.0
2018-01-12 15:20:00,164.16,164.4,164.16,164.24,10226.0,156.1675,156.3958,156.1675,156.2436,10226.0
2018-01-12 15:30:00,164.29,164.43,164.25,164.38,11705.0,156.2912,156.4243,156.2531,156.3768,11705.0
2018-01-12 15:40:00,164.38,164.49,164.34,164.42,17598.0,156.3768,156.4814,156.3387,156.4148,17598.0
2018-01-12 15:50:00,164.45,164.94,164.32,164.48,93965.0,156.4434,156.9095,156.3197,156.4719,93965.0
2018-01-16 09:30:00,165.0,165.98,164.51,165.9,33924.0,156.9666,157.8989,156.5005,157.8228,33924.0
2018-01-16 09:40:00,165.9,166.45,165.9,166.1,14452.0,157.8228,158.346,157.8228,158.013,14452.0
2018-01-16 09:50:00,166.13,166.49,166.13,166.29,15183.0,158.0416,158.3841,158.0416,158.1938,15183.0
2018-01-16 10:00:00,166.28,166.29,165.68,165.78,27996.0,158.1843,158.1938,157.6135,157.7086,27996.0
2018-01-16 10:10:00,165.76,165.76,165.4,165.41,6863.0,157.6896,157.6896,157.3471,157.3566,6863.0
2018-01-16 10:20:00,165.4,165.4,164.9,165.03,22317.0,157.3471,157.3471,156.8715,156.9951,22317.0
2018-01-16 10:30:00,165.03,165.05,164.36,164.46,22960.0,156.9951,157.0142,156.3578,156.4529,22960.0
2018-01-16 10:40:00,164.48,164.51,164.21,164.21,31415.0,156.4719,156.5005,156.2151,156.2151,31415.0
2018-01-16 10:50:00,164.3,164.37,164.11,164.2,26680.0,156.3007,156.3673,156.1199,156.2055,26680.0
2018-01-16 11:00:00,164.14,164.18,163.99,164.0,11673.0,156.1485,156.1865,156.0058,156.0153,11673.0
2018-01-16 11:10:00,164.02,164.25,164.02,164.22,22331.0,156.0343,156.2531,156.0343,156.2246,22331.0
2018-01-16 11:20:00,164.25,164.37,164.01,164.09,29249.0,156.2531,156.3673,156.0248,156.1009,29249.0
2018-01-16 11:30:00,164.09,164.49,164.02,164.46,26240.0,156.1009,156.4814,156.0343,156.4529,26240.0
2018-01-16 11:40:00,164.42,164.42,164.01,164.05,11077.0,156.4148,156.4148,156.0248,156.0628,11077.0
2018-01-16 11:50:00,164.05,164.12,163.71,163.8,19045.0,156.0628,156.1294,155.7394,155.825,19045.0
2018-01-16 12:00:00,163.86,163.98,163.78,163.89,11508.0,155.8821,155.9963,155.806,155.9106,11508.0
2018-01-16 12:10:00,163.93,164.15,163.59,164.15,21242.0,155.9487,156.158,155.6252,156.158,21242.0
2018-01-16 12:20:00,164.18,164.2,163.79,163.91,16732.0,156.1865,156.2055,155.8155,155.9297,16732.0
2018-01-16 12:30:00,163.94,164.59,163.94,164.54,78288.0,155.9582,156.5766,155.9582,156.529,78288.0
2018-01-16 12:40:00,164.54,164.57,164.21,164.34,10750.0,156.529,156.5575,156.2151,156.3387,10750.0
2018-01-16 12:50:00,164.38,164.38,164.01,164.17,11479.0,156.3768,156.3768,156.0248,156.177,11479.0
2018-01-16 13:00:00,164.17,164.23,163.9,164.0,6919.0,156.177,156.2341,155.9202,156.0153,6919.0
2018-01-16 13:10:00,163.99,164.13,163.95,164.01,10336.0,156.0058,156.139,155.9677,156.0248,10336.0
2018-01-16 13:20:00,164.01,164.01,163.58,163.67,10785.0,156.0248,156.0248,155.6157,155.7013,10785.0
2018-01-16 13:30:00,163.76,163.8,163.54,163.6,6305.0,155.787,155.825,155.5777,155.6348,6305.0
2018-01-16 13:40:00,163.61,163.69,163.37,163.37,8963.0,155.6443,155.7204,155.416,155.416,8963.0
2018-01-16 13:50:00,163.38,163.38,163.1,163.19,25831.0,155.4255,155.4255,155.1591,155.2447,25831.0
2018-01-16 14:00:00,163.22,163.25,162.03,162.81,113963.0,155.2733,155.3018,154.1412,154.8832,113963.0
2018-01-16 14:10:00,162.78,162.97,162.49,162.59,27027.0,154.8547,155.0354,154.5788,154.6739,27027.0
2018-01-16 14:20:00,162.57,162.72,162.35,162.38,26383.0,154.6549,154.7976,154.4456,154.4742,26383.0
2018-01-16 14:30:00,162.46,162.61,162.3,162.32,12606.0,154.5503,154.693,154.3981,154.4171,12606.0
2018-01-16 14:40:00,162.28,162.33,161.83,162.31,18066.0,154.379,154.4266,153.9509,154.4076,18066.0
2018-01-16 14:50:00,162.2,162.47,162.06,162.21,19310.0,154.3029,154.5598,154.1697,154.3124,19310.0
2018-01-16 15:00:00,162.16,162.55,162.15,162.52,15950.0,154.2649,154.6359,154.2554,154.6073,15950.0
2018-01-16 15:10:00,162.51,162.75,162.38,162.46,16214.0,154.5978,154.8261,154.4742,154.5503,16214.0
2018-01-16 15:20:00,162.46,162.61,162.34,162.56,19014.0,154.5503,154.693,154.4361,154.6454,19014.0
2018-01-16 15:30:00,162.56,162.86,162.5,162.64,22417.0,154.6454,154.9308,154.5883,154.7215,22417.0
2018-01-16 15:40:00,162.65,162.71,162.45,162.6,35069.0,154.731,154.7881,154.5407,154.6834,35069.0
2018-01-16 15:50:00,162.61,162.62,162.1,162.25,75524.0,154.693,154.7025,154.2078,154.3505,75524.0
2018-01-17 09:30:00,163.88,164.25,163.27,163.69,30611.0,155.9011,156.2531,155.3208,155.7204,30611.0
2018-01-17 09:40:00,163.63,163.73,163.03,163.15,20863.0,155.6633,155.7584,155.0925,155.2067,20863.0
2018-01-17 09:50:00,163.23,163.45,162.94,163.22,19043.0,155.2828,155.4921,155.0069,155.2733,19043.0
2018-01-17 10:00:00,163.2,163.46,162.98,163.33,19943.0,155.2542,155.5016,155.0449,155.3779,19943.0
2018-01-17 10:10:00,163.4,163.67,163.35,163.35,12632.0,155.4445,155.7013,155.3969,155.3969,12632.0
2018-01-17 10:20:00,163.38,163.45,162.93,163.06,13745.0,155.4255,155.4921,154.9974,155.121,13745.0
2018-01-17 10:30:00,163.03,163.76,163.02,163.51,10529.0,155.0925,155.787,155.083,155.5491,10529.0
2018-01-17 10:40:00,163.51,163.92,163.45,163.89,6652.0,155.5491,155.9392,155.4921,155.9106,6652.0
2018-01-17 10:50:00,163.84,163.96,163.76,163.88,10759.0,155.8631,155.9772,155.787,155.9011,10759.0
2018-01-17 11:00:00,163.87,163.91,163.33,163.72,9645.0,155.8916,155.9297,155.3779,155.7489,9645.0
2018-01-17 11:10:00,163.77,164.01,163.63,163.75,10511.0,155.7965,156.0248,155.6633,155.7775,10511.0
2018-01-17 11:20:00,163.89,163.94,163.53,163.94,16636.0,155.9106,155.9582,155.5682,155.9582,16636.0
2018-01-17 11:30:00,163.8,163.81,163.61,163.71,6568.0,155.825,155.8345,155.6443,155.7394,6568.0
2018-01-17 11:40:00,163.63,163.63,163.32,163.32,6680.0,155.6633,155.6633,155.3684,155.3684,6680.0
2018-01-17 11:50:00,163.39,163.71,163.39,163.7,6148.0,155.435,155.7394,155.435,155.7299,6148.0
2018-01-17 12:00:00,163.8,163.86,163.69,163.69,6889.0,155.825,155.8821,155.7204,155.7204,6889.0
2018-01-17 12:10:00,163.72,163.73,163.67,163.69,2811.0,155.7489,155.7584,155.7013,155.7204,2811.0
2018-01-17 12:20:00,163.67,163.94,163.59,163.9,11850.0,155.7013,155.9582,155.6252,155.9202,11850.0
2018-01-17 12:30:00,163.91,164.03,163.74,164.01,6989.0,155.9297,156.0438,155.7679,156.0248,6989.0
2018-01-17 12:40:00,164.04,164.04,163.9,163.94,3517.0,156.0533,156.0533,155.9202,155.9582,3517.0
2018-01-17 12:50:00,163.95,163.95,163.72,163.84,11399.0,155.9677,155.9677,155.7489,155.8631,11399.0
2018-01-17 13:00:00,163.93,164.01,163.74,163.8,8583.0,155.9487,156.0248,155.7679,155.825,8583.0
2018-01-17 13:10:00,163.76,163.86,163.72,163.74,5076.0,155.787,155.8821,155.7489,155.7679,5076.0
2018-01-17 13:20:00,163.75,163.84,163.68,163.81,4525.0,155.7775,155.8631,155.7109,155.8345,4525.0
2018-01-17 13:30:00,163.81,163.85,163.69,163.81,4929.0,155.8345,155.8726,155.7204,155.8345,4929.0
2018-01-17 13:40:00,163.83,163.88,163.78,163.8,3826.0,155.8536,155.9011,155.806,155.825,3826.0
2018-01-17 13:50:00,163.77,163.84,163.76,163.79,3980.0,155.7965,155.8631,155.787,155.8155,3980.0
2018-01-17 14:00:00,163.78,164.05,163.78,163.92,11122.0,155.806,156.0628,155.806,155.9392,11122.0
2018-01-17 14:10:00,163.93,164.16,163.91,164.15,8288.0,155.9487,156.1675,155.9297,156.158,8288.0
2018-01-17 14:20:00,164.16,164.24,164.14,164.15,9331.0,156.1675,156.2436,156.1485,156.158,9331.0
2018-01-17 14:30:00,164.14,164.18,164.08,164.18,7252.0,156.1485,156.1865,156.0914,156.1865,7252.0
2018-01-17 14:40:00,164.18,164.29,164.07,164.27,19149.0,156.1865,156.2912,156.0819,156.2721,19149.0
2018-01-17 14:50:00,164.29,164.35,164.06,164.2,9104.0,156.2912,156.3482,156.0724,156.2055,9104.0
2018-01-17 15:00:00,164.21,164.37,164.18,164.33,8107.0,156.2151,156.3673,156.1865,156.3292,8107.0
2018-01-17 15:10:00,164.33,164.45,164.24,164.33,11991.0,156.3292,156.4434,156.2436,156.3292,11991.0
2018-01-17 15:20:00,164.34,164.35,164.19,164.19,12382.0,156.3387,156.3482,156.196,156.196,12382.0
2018-01-17 15:30:00,164.22,164.38,164.16,164.33,18070.0,156.2246,156.3768,156.1675,156.3292,18070.0
2018-01-17 15:40:00,164.37,164.42,164.22,164.36,26591.0,156.3673,156.4148,156.2246,156.3578,26591.0
2018-01-17 15:50:00,164.37,164.68,164.02,164.29,77600.0,156.3673,156.6622,156.0343,156.2912,77600.0
2018-01-18 09:30:00,163.89,164.79,163.61,164.69,26418.0,155.9106,156.7668,155.6443,156.6717,26418.0
2018-01-18 09:40:00,164.79,164.9,164.32,164.37,15240.0,156.7668,156.8715,156.3197,156.3673,15240.0
2018-01-18 09:50:00,164.38,164.48,164.22,164.37,10521.0,156.3768,156.4719,156.2246,156.3673,10521.0
2018-01-18 10:00:00,164.3,164.3,163.76,163.91,6164.0,156.3007,156.3007,155.787,155.9297,6164.0
2018-01-18 10:10:00,163.94,164.42,163.9,164.31,22614.0,155.9582,156.4148,155.9202,156.3102,22614.0
2018-01-18 10:20:00,164.28,164.53,164.1,164.51,24683.0,156.2816,156.5195,156.1104,156.5005,24683.0
2018-01-18 10:30:00,164.5,164.59,164.4,164.54,24263.0,156.4909,156.5766,156.3958,156.529,24263.0
2018-01-18 10:40:00,164.54,164.68,164.5,164.57,6785.0,156.529,156.6622,156.4909,156.5575,6785.0
2018-01-18 10:50:00,164.56,164.66,164.27,164.29,22947.0,156.548,156.6431,156.2721,156.2912,22947.0
2018-01-18 11:00:00,164.33,164.88,164.28,164.82,9872.0,156.3292,156.8524,156.2816,156.7954,9872.0
2018-01-18 11:10:00,164.8,164.96,164.54,164.58,11346.0,156.7763,156.9285,156.529,156.567,11346.0
2018-01-18 11:20:00,164.57,164.64,164.29,164.47,8907.0,156.5575,156.6241,156.2912,156.4624,8907.0
2018-01-18 11:30:00,164.42,164.64,164.41,164.5,4546.0,156.4148,156.6241,156.4053,156.4909,4546.0
2018-01-18 11:40:00,164.44,164.49,164.18,164.18,5210.0,156.4339,156.4814,156.1865,156.1865,5210.0
2018-01-18 11:50:00,164.26,164.41,164.21,164.41,4998.0,156.2626,156.4053,156.2151,156.4053,4998.0
2018-01-18 12:00:00,164.43,164.5,164.33,164.45,9691.0,156.4243,156.4909,156.3292,156.4434,9691.0
2018-01-18 12:10:00,164.47,164.49,164.42,164.43,4151.0,156.4624,156.4814,156.4148,156.4243,4151.0
2018-01-18 12:20:00,164.46,164.47,164.27,164.4,5727.0,156.4529,156.4624,156.2721,156.3958,5727.0
2018-01-18 12:30:00,164.38,164.55,164.36,164.55,10050.0,156.3768,156.5385,156.3578,156.5385,10050.0
2018-01-18 12:40:00,164.52,164.55,164.43,164.5,3502.0,156.51,156.5385,156.4243,156.4909,3502.0
2018-01-18 12:50:00,164.52,164.52,164.33,164.33,3946.0,156.51,156.51,156.3292,156.3292,3946.0
2018-01-18 13:00:00,164.34,164.37,164.08,164.33,8986.0,156.3387,156.3673,156.0914,156.3292,8986.0
2018-01-18 13:10:00,164.33,164.35,164.18,164.19,15969.0,156.3292,156.3482,156.1865,156.196,15969.0
2018-01-18 13:20:00,164.18,164.2,164.05,164.05,5532.0,156.1865,156.2055,156.0628,156.0628,5532.0
2018-01-18 13:30:00,164.09,164.25,164.08,164.23,6772.0,156.1009,156.2531,156.0914,156.2341,6772.0
2018-01-18 13:40:00,164.24,164.37,164.24,164.33,3671.0,156.2436,156.3673,156.2436,156.3292,3671.0
2018-01-18 13:50:00,164.3,164.34,164.12,164.29,9367.0,156.3007,156.3387,156.1294,156.2912,9367.0
2018-01-18 14:00:00,164.29,164.35,164.17,164.32,13181.0,156.2912,156.3482,156.177,156.3197,13181.0
2018-01-18 14:10:00,164.3,164.4,164.27,164.36,12556.0,156.3007,156.3958,156.2721,156.3578,12556.0
2018-01-18 14:20:00,164.36,164.42,164.26,164.33,13154.0,156.3578,156.4148,156.2626,156.3292,13154.0
2018-01-18 14:30:00,164.37,164.44,164.26,164.43,10547.0,156.3673,156.4339,156.2626,156.4243,10547.0
2018-01-18 14:40:00,164.38,164.38,164.19,164.25,8541.0,156.3768,156.3768,156.196,156.2531,8541.0
2018-01-18 14:50:00,164.25,164.38,164.21,164.36,7484.0,156.2531,156.3768,156.2151,156.3578,7484.0
2018-01-18 15:00:00,164.35,164.38,164.3,164.37,16132.0,156.3482,156.3768,156.3007,156.3673,16132.0
2018-01-18 15:10:00,164.36,164.41,164.33,164.38,22095.0,156.3578,156.4053,156.3292,156.3768,22095.0
2018-01-18 15:20:00,164.37,164.38,164.29,164.34,15232.0,156.3673,156.3768,156.2912,156.3387,15232.0
2018-01-18 15:30:00,164.35,164.35,164.05,164.23,15331.0,156.3482,156.3482,156.0628,156.2341,15331.0
2018-01-18 15:40:00,164.22,164.38,164.21,164.37,27475.0,156.2246,156.3768,156.2151,156.3673,27475.0
2018-01-18 15:50:00,164.38,164.84,164.27,164.37,103387.0,156.3768,156.8144,156.2721,156.3673,103387.0
2018-01-19 09:30:00,164.94,165.72,164.62,165.72,131795.0,156.9095,157.6515,156.6051,157.6515,131795.0
2018-01-19 09:40:00,165.89,166.06,165.67,166.03,21951.0,157.8133,157.975,157.604,157.9464,21951.0
2018-01-19 09:50:00,166.06,166.39,165.71,165.73,10332.0,157.975,158.2889,157.642,157.6611,10332.0
2018-01-19 10:00:00,165.75,166.12,165.67,165.8,24242.0,157.6801,158.0321,157.604,157.7276,24242.0
2018-01-19 10:10:00,165.82,165.87,165.53,165.65,17313.0,157.7467,157.7942,157.4708,157.5849,17313.0
2018-01-19 10:20:00,165.59,166.04,165.59,165.91,6941.0,157.5279,157.956,157.5279,157.8323,6941.0
2018-01-19 10:30:00,165.87,166.42,165.84,166.37,11160.0,157.7942,158.3175,157.7657,158.2699,11160.0
2018-01-19 10:40:00,166.38,166.59,166.36,166.52,36354.0,158.2794,158.4792,158.2604,158.4126,36354.0
2018-01-19 10:50:00,166.43,166.46,166.14,166.46,8854.0,158.327,158.3555,158.0511,158.3555,8854.0
2018-01-19 11:00:00,166.41,166.42,166.25,166.31,19554.0,158.3079,158.3175,158.1557,158.2128,19554.0
2018-01-19 11:10:00,166.39,166.57,166.32,166.38,9352.0,158.2889,158.4602,158.2223,158.2794,9352.0
2018-01-19 11:20:00,166.34,166.91,166.31,166.88,20655.0,158.2414,158.7836,158.2128,158.7551,20655.0
2018-01-19 11:30:00,166.86,167.22,166.72,166.72,26390.0,158.736,159.0785,158.6029,158.6029,26390.0
2018-01-19 11:40:00,166.72,166.77,166.6,166.6,14217.0,158.6029,158.6504,158.4887,158.4887,14217.0
2018-01-19 11:50:00,166.65,166.83,166.6,166.64,11821.0,158.5363,158.7075,158.4887,158.5267,11821.0
2018-01-19 12:00:00,166.67,166.75,166.6,166.75,13045.0,158.5553,158.6314,158.4887,158.6314,13045.0
2018-01-19 12:10:00,166.75,166.85,166.65,166.67,3944.0,158.6314,158.7265,158.5363,158.5553,3944.0
2018-01-19 12:20:00,166.71,166.82,166.67,166.69,14360.0,158.5933,158.698,158.5553,158.5743,14360.0
2018-01-19 12:30:00,166.74,166.78,166.67,166.78,4831.0,158.6219,158.6599,158.5553,158.6599,4831.0
2018-01-19 12:40:00,166.68,166.79,166.68,166.79,6639.0,158.5648,158.6694,158.5648,158.6694,6639.0
2018-01-19 12:50:00,166.8,166.8,166.59,166.73,12721.0,158.679,158.679,158.4792,158.6124,12721.0
2018-01-19 13:00:00,166.74,166.76,166.51,166.52,14045.0,158.6219,158.6409,158.4031,158.4126,14045.0
2018-01-19 13:10:00,166.51,166.57,166.46,166.51,4878.0,158.4031,158.4602,158.3555,158.4031,4878.0
2018-01-19 13:20:00,166.5,166.61,166.46,166.56,5962.0,158.3936,158.4982,158.3555,158.4506,5962.0
2018-01-19 13:30:00,166.56,167.0,166.53,166.95,15175.0,158.4506,158.8692,158.4221,158.8217,15175.0
2018-01-19 13:40:00,166.95,167.06,166.92,167.02,6542.0,158.8217,158.9263,158.7931,158.8882,6542.0
2018-01-19 13:50:00,166.96,167.04,166.83,166.84,24874.0,158.8312,158.9073,158.7075,158.717,24874.0
2018-01-19 14:00:00,166.88,167.0,166.88,166.98,8955.0,158.7551,158.8692,158.7551,158.8502,8955.0
2018-01-19 14:10:00,167.04,167.26,167.0,167.26,16450.0,158.9073,159.1166,158.8692,159.1166,16450.0
2018-01-19 14:20:00,167.27,167.62,167.27,167.5,35653.0,159.1261,159.459,159.1261,159.3449,35653.0
2018-01-19 14:30:00,167.5,167.67,167.4,167.53,16729.0,159.3449,159.5066,159.2497,159.3734,16729.0
2018-01-19 14:40:00,167.54,167.54,167.27,167.35,18352.0,159.3829,159.3829,159.1261,159.2022,18352.0
2018-01-19 14:50:00,167.36,167.49,167.26,167.36,18582.0,159.2117,159.3354,159.1166,159.2117,18582.0
2018-01-19 15:00:00,167.33,167.35,167.1,167.17,15415.0,159.1832,159.2022,158.9644,159.0309,15415.0
2018-01-19 15:10:00,167.15,167.31,167.15,167.3,17976.0,159.0119,159.1641,159.0119,159.1546,17976.0
2018-01-19 15:20:00,167.3,167.67,167.29,167.67,24197.0,159.1546,159.5066,159.1451,159.5066,24197.0
2018-01-19 15:30:00,167.71,167.75,167.51,167.52,26587.0,159.5447,159.5827,159.3544,159.3639,26587.0
2018-01-19 15:40:00,167.51,167.63,167.42,167.5,41211.0,159.3544,159.4685,159.2688,159.3449,41211.0
2018-01-19 15:50:00,167.51,167.82,167.38,167.72,124305.0,159.3544,159.6493,159.2307,159.5542,124305.0
2018-01-22 09:30:00,167.75,168.01,167.14,167.17,19467.0,159.5827,159.83,159.0024,159.0309,19467.0
2018-01-22 09:40:00,167.16,167.61,167.15,167.57,7769.0,159.0214,159.4495,159.0119,159.4115,7769.0
2018-01-22 09:50:00,167.52,167.58,167.29,167.32,2946.0,159.3639,159.421,159.1451,159.1736,2946.0
2018-01-22 10:00:00,167.43,167.52,167.26,167.52,5274.0,159.2783,159.3639,159.1166,159.3639,5274.0
2018-01-22 10:10:00,167.45,168.18,167.44,167.95,5516.0,159.2973,159.9918,159.2878,159.773,5516.0
2018-01-22 10:20:00,168.06,168.32,167.98,168.18,5874.0,159.8776,160.125,159.8015,159.9918,5874.0
2018-01-22 10:30:00,168.14,168.26,167.84,168.26,10518.0,159.9537,160.0679,159.6683,160.0679,10518.0
2018-01-22 10:40:00,168.21,168.34,168.17,168.31,5934.0,160.0203,160.144,159.9823,160.1154,5934.0
2018-01-22 10:50:00,168.35,168.35,167.98,168.08,10180.0,160.1535,160.1535,159.8015,159.8966,10180.0
2018-01-22 11:00:00,168.05,168.16,168.01,168.09,7617.0,159.8681,159.9727,159.83,159.9062,7617.0
2018-01-22 11:10:00,168.18,168.18,167.96,167.99,5149.0,159.9918,159.9918,159.7825,159.811,5149.0
2018-01-22 11:20:00,167.97,167.97,167.73,167.83,7002.0,159.792,159.792,159.5637,159.6588,7002.0
2018-01-22 11:30:00,167.82,168.11,167.82,168.11,4320.0,159.6493,159.9252,159.6493,159.9252,4320.0
2018-01-22 11:40:00,168.14,168.17,168.01,168.17,8946.0,159.9537,159.9823,159.83,159.9823,8946.0
2018-01-22 11:50:00,168.18,168.46,168.08,168.46,4805.0,159.9918,160.2581,159.8966,160.2581,4805.0
2018-01-22 12:00:00,168.43,168.49,168.35,168.35,5419.0,160.2296,160.2867,160.1535,160.1535,5419.0
2018-01-22 12:10:00,168.34,168.51,168.31,168.49,6100.0,160.144,160.3057,160.1154,160.2867,6100.0
2018-01-22 12:20:00,168.52,168.61,168.47,168.53,8270.0,160.3152,160.4008,160.2676,160.3247,8270.0
2018-01-22 12:30:00,168.53,168.57,168.45,168.45,5057.0,160.3247,160.3628,160.2486,160.2486,5057.0
2018-01-22 12:40:00,168.45,168.68,168.35,168.68,7951.0,160.2486,160.4674,160.1535,160.4674,7951.0
2018-01-22 12:50:00,168.65,168.8,168.52,168.54,9309.0,160.4389,160.5816,160.3152,160.3342,9309.0
2018-01-22 13:00:00,168.58,168.59,168.46,168.55,4431.0,160.3723,160.3818,160.2581,160.3438,4431.0
2018-01-22 13:10:00,168.51,168.59,168.36,168.45,6210.0,160.3057,160.3818,160.163,160.2486,6210.0
2018-01-22 13:20:00,168.41,168.6,168.32,168.32,14391.0,160.2106,160.3913,160.125,160.125,14391.0
2018-01-22 13:30:00,168.3,168.39,168.26,168.26,7112.0,160.1059,160.1915,160.0679,160.0679,7112.0
2018-01-22 13:40:00,168.29,168.48,168.29,168.43,4439.0,160.0964,160.2772,160.0964,160.2296,4439.0
2018-01-22 13:50:00,168.46,168.49,168.34,168.34,4691.0,160.2581,160.2867,160.144,160.144,4691.0
2018-01-22 14:00:00,168.42,168.42,168.27,168.27,6054.0,160.2201,160.2201,160.0774,160.0774,6054.0
2018-01-22 14:10:00,168.27,168.34,168.23,168.32,6748.0,160.0774,160.144,160.0393,160.125,6748.0
2018-01-22 14:20:00,168.29,168.31,168.12,168.18,6437.0,160.0964,160.1154,159.9347,159.9918,6437.0
2018-01-22 14:30:00,168.18,168.29,168.14,168.25,8275.0,159.9918,160.0964,159.9537,160.0584,8275.0
2018-01-22 14:40:00,168.22,168.29,168.2,168.29,6173.0,160.0298,160.0964,160.0108,160.0964,6173.0
2018-01-22 14:50:00,168.29,168.29,168.17,168.17,4571.0,160.0964,160.0964,159.9823,159.9823,4571.0
2018-01-22 15:00:00,168.17,168.25,168.14,168.21,7660.0,159.9823,160.0584,159.9537,160.0203,7660.0
2018-01-22 15:10:00,168.22,168.35,168.2,168.23,15270.0,160.0298,160.1535,160.0108,160.0393,15270.0
2018-01-22 15:20:00,168.24,168.32,168.24,168.25,9738.0,160.0488,160.125,160.0488,160.0584,9738.0
2018-01-22 15:30:00,168.25,168.26,168.08,168.14,22379.0,160.0584,160.0679,159.8966,159.9537,22379.0
2018-01-22 15:40:00,168.16,168.4,168.15,168.4,24074.0,159.9727,160.2011,159.9632,160.2011,24074.0
2018-01-22 15:50:00,168.41,168.73,168.36,168.67,62121.0,160.2106,160.515,160.163,160.4579,62121.0
2018-01-23 09:30:00,169.0,169.41,168.82,168.95,25664.0,160.7718,161.1619,160.6006,160.7243,25664.0
2018-01-23 09:40:00,168.88,169.2,168.81,169.02,38493.0,160.6577,160.9621,160.5911,160.7909,38493.0
2018-01-23 09:50:00,168.97,169.67,168.91,169.67,29211.0,160.7433,161.4092,160.6862,161.4092,29211.0
2018-01-23 10:00:00,169.59,169.64,169.13,169.2,15458.0,161.3331,161.3807,160.8955,160.9621,15458.0
2018-01-23 10:10:00,169.27,169.78,169.26,169.52,13039.0,161.0287,161.5139,161.0192,161.2665,13039.0
2018-01-23 10:20:00,169.56,169.69,169.22,169.45,12327.0,161.3046,161.4283,160.9811,161.1999,12327.0
2018-01-23 10:30:00,169.45,169.78,169.41,169.78,8890.0,161.1999,161.5139,161.1619,161.5139,8890.0
2018-01-23 10:40:00,169.75,169.79,169.45,169.59,7927.0,161.4853,161.5234,161.1999,161.3331,7927.0
2018-01-23 10:50:00,169.54,169.69,169.5,169.59,4629.0,161.2856,161.4283,161.2475,161.3331,4629.0
2018-01-23 11:00:00,169.6,169.79,169.52,169.54,6717.0,161.3426,161.5234,161.2665,161.2856,6717.0
2018-01-23 11:10:00,169.54,169.68,169.46,169.56,12798.0,161.2856,161.4187,161.2094,161.3046,12798.0
2018-01-23 11:20:00,169.58,169.64,169.51,169.6,29838.0,161.3236,161.3807,161.257,161.3426,29838.0
2018-01-23 11:30:00,169.59,169.59,169.29,169.3,60009.0,161.3331,161.3331,161.0477,161.0572,60009.0
2018-01-23 11:40:00,169.29,169.29,168.83,168.83,12385.0,161.0477,161.0477,160.6101,160.6101,12385.0
2018-01-23 11:50:00,168.82,168.82,168.38,168.39,20942.0,160.6006,160.6006,160.182,160.1915,20942.0
2018-01-23 12:00:00,168.42,168.47,168.26,168.33,8442.0,160.2201,160.2676,160.0679,160.1345,8442.0
2018-01-23 12:10:00,168.32,168.45,168.3,168.36,19893.0,160.125,160.2486,160.1059,160.163,19893.0
2018-01-23 12:20:00,168.4,168.52,168.32,168.32,12030.0,160.2011,160.3152,160.125,160.125,12030.0
2018-01-23 12:30:00,168.31,168.31,168.08,168.1,12228.0,160.1154,160.1154,159.8966,159.9157,12228.0
2018-01-23 12:40:00,168.13,168.22,168.05,168.11,12161.0,159.9442,160.0298,159.8681,159.9252,12161.0
2018-01-23 12:50:00,168.05,168.07,167.88,167.92,15224.0,159.8681,159.8871,159.7064,159.7444,15224.0
2018-01-23 13:00:00,167.88,168.14,167.87,168.1,12315.0,159.7064,159.9537,159.6969,159.9157,12315.0
2018-01-23 13:10:00,168.15,168.15,167.91,167.91,6962.0,159.9632,159.9632,159.7349,159.7349,6962.0
2018-01-23 13:20:00,167.89,167.95,167.85,167.92,9818.0,159.7159,159.773,159.6778,159.7444,9818.0
2018-01-23 13:30:00,167.95,168.38,167.95,168.33,11468.0,159.773,160.182,159.773,160.1345,11468.0
2018-01-23 13:40:00,168.33,168.52,168.33,168.46,7742.0,160.1345,160.3152,160.1345,160.2581,7742.0
2018-01-23 13:50:00,168.45,168.45,168.21,168.23,9106.0,160.2486,160.2486,160.0203,160.0393,9106.0
2018-01-23 14:00:00,168.25,168.25,168.08,168.21,13716.0,160.0584,160.0584,159.8966,160.0203,13716.0
2018-01-23 14:10:00,168.21,168.22,167.88,167.88,14229.0,160.0203,160.0298,159.7064,159.7064,14229.0
2018-01-23 14:20:00,167.88,167.92,167.75,167.86,11337.0,159.7064,159.7444,159.5827,159.6873,11337.0
2018-01-23 14:30:00,167.82,168.17,167.82,168.17,9767.0,159.6493,159.9823,159.6493,159.9823,9767.0
2018-01-23 14:40:00,168.21,168.24,168.07,168.07,12106.0,160.0203,160.0488,159.8871,159.8871,12106.0
2018-01-23 14:50:00,168.09,168.19,168.01,168.19,15359.0,159.9062,160.0013,159.83,160.0013,15359.0
2018-01-23 15:00:00,168.2,168.3,168.15,168.19,10842.0,160.0108,160.1059,159.9632,160.0013,10842.0
2018-01-23 15:10:00,168.17,168.18,167.96,168.05,16514.0,159.9823,159.9918,159.7825,159.8681,16514.0
2018-01-23 15:20:00,168.05,168.15,168.02,168.13,19310.0,159.8681,159.9632,159.8396,159.9442,19310.0
2018-01-23 15:30:00,168.14,168.24,168.0,168.07,20921.0,159.9537,160.0488,159.8205,159.8871,20921.0
2018-01-23 15:40:00,168.04,168.35,167.94,168.35,33977.0,159.8586,160.1535,159.7635,160.1535,33977.0
2018-01-23 15:50:00,168.35,168.56,168.3,168.41,92944.0,160.1535,160.3533,160.1059,160.2106,92944.0
2018-01-24 09:30:00,168.64,168.75,167.88,168.34,22407.0,160.4294,160.534,159.7064,160.144,22407.0
2018-01-24 09:40:00,168.34,168.46,167.71,168.38,13011.0,160.144,160.2581,159.5447,160.182,13011.0
2018-01-24 09:50:00,168.34,169.2,168.31,169.07,18692.0,160.144,160.9621,160.1154,160.8384,18692.0
2018-01-24 10:00:00,169.03,169.25,168.94,169.15,14956.0,160.8004,161.0097,160.7148,160.9145,14956.0
2018-01-24 10:10:00,169.18,169.58,169.01,169.01,69659.0,160.9431,161.3236,160.7814,160.7814,69659.0
2018-01-24 10:20:00,169.13,169.29,168.91,169.2,8288.0,160.8955,161.0477,160.6862,160.9621,8288.0
2018-01-24 10:30:00,169.2,169.2,168.9,169.0,7514.0,160.9621,160.9621,160.6767,160.7718,7514.0
2018-01-24 10:40:00,169.01,169.09,168.87,168.93,6427.0,160.7814,160.8575,160.6482,160.7053,6427.0
2018-01-24 10:50:00,168.87,168.97,168.66,168.75,12919.0,160.6482,160.7433,160.4484,160.534,12919.0
2018-01-24 11:00:00,168.81,168.81,168.12,168.18,20506.0,160.5911,160.5911,159.9347,159.9918,20506.0
2018-01-24 11:10:00,168.19,168.19,167.32,167.53,21919.0,160.0013,160.0013,159.1736,159.3734,21919.0
2018-01-24 11:20:00,167.52,167.63,167.34,167.4,12616.0,159.3639,159.4685,159.1927,159.2497,12616.0
2018-01-24 11:30:00,167.35,167.4,166.89,166.98,15174.0,159.2022,159.2497,158.7646,158.8502,15174.0
2018-01-24 11:40:00,167.0,167.52,167.0,167.15,22045.0,158.8692,159.3639,158.8692,159.0119,22045.0
2018-01-24 11:50:00,167.22,167.43,167.1,167.1,24599.0,159.0785,159.2783,158.9644,158.9644,24599.0
2018-01-24 12:00:00,167.12,167.56,167.1,167.48,9965.0,158.9834,159.402,158.9644,159.3258,9965.0
2018-01-24 12:10:00,167.48,167.94,167.48,167.85,7506.0,159.3258,159.7635,159.3258,159.6778,7506.0
2018-01-24 12:20:00,167.93,167.97,167.56,167.9,10139.0,159.7539,159.792,159.402,159.7254,10139.0
2018-01-24 12:30:00,167.82,167.85,167.62,167.65,8313.0,159.6493,159.6778,159.459,159.4876,8313.0
2018-01-24 12:40:00,167.58,167.85,167.56,167.77,7741.0,159.421,159.6778,159.402,159.6017,7741.0
2018-01-24 12:50:00,167.75,167.91,167.67,167.85,3330.0,159.5827,159.7349,159.5066,159.6778,3330.0
2018-01-24 13:00:00,167.86,167.9,167.55,167.63,4900.0,159.6873,159.7254,159.3924,159.4685,4900.0
2018-01-24 13:10:00,167.52,167.53,167.27,167.36,5214.0,159.3639,159.3734,159.1261,159.2117,5214.0
2018-01-24 13:20:00,167.34,167.69,167.33,167.63,6313.0,159.1927,159.5256,159.1832,159.4685,6313.0
2018-01-24 13:30:00,167.64,167.85,167.55,167.84,5902.0,159.4781,159.6778,159.3924,159.6683,5902.0
2018-01-24 13:40:00,167.78,167.93,167.75,167.91,2920.0,159.6112,159.7539,159.5827,159.7349,2920.0
2018-01-24 13:50:00,167.84,168.0,167.71,167.81,5307.0,159.6683,159.8205,159.5447,159.6398,5307.0
2018-01-24 14:00:00,167.79,167.8,167.55,167.76,4584.0,159.6208,159.6303,159.3924,159.5922,4584.0
2018-01-24 14:10:00,167.68,167.88,167.63,167.88,6613.0,159.5161,159.7064,159.4685,159.7064,6613.0
2018-01-24 14:20:00,167.84,167.85,167.51,167.73,5585.0,159.6683,159.6778,159.3544,159.5637,5585.0
2018-01-24 14:30:00,167.7,167.91,167.6,167.91,4350.0,159.5351,159.7349,159.44,159.7349,4350.0
2018-01-24 14:40:00,167.77,168.05,167.69,168.03,7335.0,159.6017,159.8681,159.5256,159.8491,7335.0
2018-01-24 14:50:00,167.91,167.91,167.79,167.79,4355.0,159.7349,159.7349,159.6208,159.6208,4355.0
2018-01-24 15:00:00,167.74,167.88,167.65,167.82,7176.0,159.5732,159.7064,159.4876,159.6493,7176.0
2018-01-24 15:10:00,167.74,167.86,167.59,167.59,5173.0,159.5732,159.6873,159.4305,159.4305,5173.0
2018-01-24 15:20:00,167.51,167.72,167.44,167.72,6461.0,159.3544,159.5542,159.2878,159.5542,6461.0
2018-01-24 15:30:00,167.71,167.74,167.53,167.6,11164.0,159.5447,159.5732,159.3734,159.44,11164.0
2018-01-24 15:40:00,167.62,168.03,167.5,167.85,16158.0,159.459,159.8491,159.3449,159.6778,16158.0
2018-01-24 15:50:00,167.81,167.81,167.47,167.54,50878.0,159.6398,159.6398,159.3163,159.3829,50878.0
2018-01-25 09:30:00,168.03,168.11,166.29,168.08,30703.0,159.8491,159.9252,158.1938,159.8966,30703.0
2018-01-25 09:40:00,168.28,168.78,168.28,168.32,3300.0,160.0869,160.5626,160.0869,160.125,3300.0
2018-01-25 09:50:00,168.32,168.36,167.52,167.59,6617.0,160.125,160.163,159.3639,159.4305,6617.0
2018-01-25 10:00:00,167.49,167.94,167.31,167.81,4865.0,159.3354,159.7635,159.1641,159.6398,4865.0
2018-01-25 10:10:00,167.71,168.0,167.62,167.99,7551.0,159.5447,159.8205,159.459,159.811,7551.0
2018-01-25 10:20:00,167.88,168.19,167.74,167.89,6491.0,159.7064,160.0013,159.5732,159.7159,6491.0
2018-01-25 10:30:00,167.9,168.36,167.73,167.74,7898.0,159.7254,160.163,159.5637,159.5732,7898.0
2018-01-25 10:40:00,167.68,167.75,167.27,167.45,15533.0,159.5161,159.5827,159.1261,159.2973,15533.0
2018-01-25 10:50:00,167.47,167.95,167.46,167.82,3660.0,159.3163,159.773,159.3068,159.6493,3660.0
2018-01-25 11:00:00,167.84,168.08,167.84,167.97,7700.0,159.6683,159.8966,159.6683,159.792,7700.0
2018-01-25 11:10:00,168.01,168.17,167.93,167.95,4577.0,159.83,159.9823,159.7539,159.773,4577.0
2018-01-25 11:20:00,167.9,168.18,167.89,168.06,14582.0,159.7254,159.9918,159.7159,159.8776,14582.0
2018-01-25 11:30:00,168.11,168.35,168.01,168.16,8549.0,159.9252,160.1535,159.83,159.9727,8549.0
2018-01-25 11:40:00,168.19,168.36,168.11,168.17,14590.0,160.0013,160.163,159.9252,159.9823,14590.0
2018-01-25 11:50:00,168.13,168.25,168.09,168.16,34461.0,159.9442,160.0584,159.9062,159.9727,34461.0
2018-01-25 12:00:00,168.13,168.25,168.09,168.12,6565.0,159.9442,160.0584,159.9062,159.9347,6565.0
2018-01-25 12:10:00,168.12,168.33,168.07,168.33,6730.0,159.9347,160.1345,159.8871,160.1345,6730.0
2018-01-25 12:20:00,168.26,168.33,168.08,168.09,13553.0,160.0679,160.1345,159.8966,159.9062,13553.0
2018-01-25 12:30:00,168.09,168.15,167.88,167.97,7859.0,159.9062,159.9632,159.7064,159.792,7859.0
2018-01-25 12:40:00,167.93,167.93,167.65,167.65,8135.0,159.7539,159.7539,159.4876,159.4876,8135.0
2018-01-25 12:50:00,167.65,167.65,167.36,167.46,7482.0,159.4876,159.4876,159.2117,159.3068,7482.0
2018-01-25 13:00:00,167.46,167.47,167.3,167.34,6954.0,159.3068,159.3163,159.1546,159.1927,6954.0
2018-01-25 13:10:00,167.34,167.61,167.34,167.61,8100.0,159.1927,159.4495,159.1927,159.4495,8100.0
2018-01-25 13:20:00,167.6,167.66,167.48,167.54,4196.0,159.44,159.4971,159.3258,159.3829,4196.0
2018-01-25 13:30:00,167.54,167.82,167.47,167.82,9889.0,159.3829,159.6493,159.3163,159.6493,9889.0
2018-01-25 13:40:00,167.8,167.89,167.76,167.89,1685.0,159.6303,159.7159,159.5922,159.7159,1685.0
2018-01-25 13:50:00,167.85,168.02,167.85,168.02,5562.0,159.6778,159.8396,159.6778,159.8396,5562.0
2018-01-25 14:00:00,167.97,168.06,167.86,168.0,4947.0,159.792,159.8776,159.6873,159.8205,4947.0
2018-01-25 14:10:00,167.99,167.99,167.44,167.74,8038.0,159.811,159.811,159.2878,159.5732,8038.0
2018-01-25 14:20:00,167.8,167.99,167.76,167.99,6706.0,159.6303,159.811,159.5922,159.811,6706.0
2018-01-25 14:30:00,167.92,168.04,167.71,167.76,10804.0,159.7444,159.8586,159.5447,159.5922,10804.0
2018-01-25 14:40:00,167.8,167.87,167.64,167.82,9204.0,159.6303,159.6969,159.4781,159.6493,9204.0
2018-01-25 14:50:00,167.82,167.93,167.69,167.69,16781.0,159.6493,159.7539,159.5256,159.5256,16781.0
2018-01-25 15:00:00,167.78,167.78,167.57,167.65,11031.0,159.6112,159.6112,159.4115,159.4876,11031.0
2018-01-25 15:10:00,167.64,167.67,167.49,167.62,10638.0,159.4781,159.5066,159.3354,159.459,10638.0
2018-01-25 15:20:00,167.6,167.98,167.59,167.86,17723.0,159.44,159.8015,159.4305,159.6873,17723.0
2018-01-25 15:30:00,167.85,167.99,167.71,167.81,26218.0,159.6778,159.811,159.5447,159.6398,26218.0
2018-01-25 15:40:00,167.81,167.97,167.78,167.92,25520.0,159.6398,159.792,159.6112,159.7444,25520.0
2018-01-25 15:50:00,167.91,167.99,167.74,167.82,61775.0,159.7349,159.811,159.5732,159.6493,61775.0
2018-01-26 09:30:00,168.54,168.77,168.2,168.42,13669.0,160.3342,160.553,160.0108,160.2201,13669.0
2018-01-26 09:40:00,168.47,168.62,168.19,168.47,9548.0,160.2676,160.4103,160.0013,160.2676,9548.0
2018-01-26 09:50:00,168.45,168.65,168.26,168.32,24279.0,160.2486,160.4389,160.0679,160.125,24279.0
2018-01-26 10:00:00,168.32,168.74,168.32,168.74,6415.0,160.125,160.5245,160.125,160.5245,6415.0
2018-01-26 10:10:00,168.74,168.96,168.37,168.52,16040.0,160.5245,160.7338,160.1725,160.3152,16040.0
2018-01-26 10:20:00,168.52,168.9,168.43,168.85,5824.0,160.3152,160.6767,160.2296,160.6291,5824.0
2018-01-26 10:30:00,168.82,169.12,168.78,169.09,3650.0,160.6006,160.886,160.5626,160.8575,3650.0
2018-01-26 10:40:00,169.02,169.24,168.94,168.94,10472.0,160.7909,161.0002,160.7148,160.7148,10472.0
2018-01-26 10:50:00,168.91,169.13,168.78,168.99,7586.0,160.6862,160.8955,160.5626,160.7623,7586.0
2018-01-26 11:00:00,168.98,169.13,168.94,169.07,5209.0,160.7528,160.8955,160.7148,160.8384,5209.0
2018-01-26 11:10:00,169.09,169.22,168.98,169.22,7653.0,160.8575,160.9811,160.7528,160.9811,7653.0
2018-01-26 11:20:00,169.23,169.36,169.15,169.28,19269.0,160.9906,161.1143,160.9145,161.0382,19269.0
2018-01-26 11:30:00,169.32,169.66,169.31,169.66,7951.0,161.0763,161.3997,161.0668,161.3997,7951.0
2018-01-26 11:40:00,169.56,169.67,169.5,169.54,2593.0,161.3046,161.4092,161.2475,161.2856,2593.0
2018-01-26 11:50:00,169.49,169.5,169.24,169.24,4435.0,161.238,161.2475,161.0002,161.0002,4435.0
2018-01-26 12:00:00,169.3,169.33,169.09,169.14,2664.0,161.0572,161.0858,160.8575,160.905,2664.0
2018-01-26 12:10:00,169.09,169.11,169.03,169.09,1501.0,160.8575,160.8765,160.8004,160.8575,1501.0
2018-01-26 12:20:00,169.09,169.38,169.09,169.31,4858.0,160.8575,161.1333,160.8575,161.0668,4858.0
2018-01-26 12:30:00,169.3,169.33,169.13,169.13,7817.0,161.0572,161.0858,160.8955,160.8955,7817.0
2018-01-26 12:40:00,169.2,169.42,169.2,169.39,5618.0,160.9621,161.1714,160.9621,161.1429,5618.0
2018-01-26 12:50:00,169.47,169.47,169.3,169.42,5626.0,161.219,161.219,161.0572,161.1714,5626.0
2018-01-26 13:00:00,169.44,169.5,169.39,169.41,3025.0,161.1904,161.2475,161.1429,161.1619,3025.0
2018-01-26 13:10:00,169.39,169.39,169.26,169.26,3350.0,161.1429,161.1429,161.0192,161.0192,3350.0
2018-01-26 13:20:00,169.3,169.42,169.26,169.35,4203.0,161.0572,161.1714,161.0192,161.1048,4203.0
2018-01-26 13:30:00,169.4,169.66,169.36,169.66,8431.0,161.1524,161.3997,161.1143,161.3997,8431.0
2018-01-26 13:40:00,169.64,169.95,169.6,169.95,9444.0,161.3807,161.6756,161.3426,161.6756,9444.0
2018-01-26 13:50:00,169.96,170.1,169.85,169.87,4359.0,161.6851,161.8183,161.5805,161.5995,4359.0
2018-01-26 14:00:00,169.85,169.91,169.7,169.78,6928.0,161.5805,161.6375,161.4378,161.5139,6928.0
2018-01-26 14:10:00,169.84,169.95,169.78,169.84,10176.0,161.5709,161.6756,161.5139,161.5709,10176.0
2018-01-26 14:20:00,169.87,169.88,169.78,169.82,8237.0,161.5995,161.609,161.5139,161.5519,8237.0
2018-01-26 14:30:00,169.82,169.97,169.81,169.95,8444.0,161.5519,161.6946,161.5424,161.6756,8444.0
2018-01-26 14:40:00,169.99,170.19,169.95,170.16,7454.0,161.7136,161.9039,161.6756,161.8754,7454.0
2018-01-26 14:50:00,170.13,170.15,170.06,170.14,7337.0,161.8468,161.8659,161.7802,161.8563,7337.0
2018-01-26 15:00:00,170.08,170.37,170.07,170.34,10089.0,161.7993,162.0751,161.7897,162.0466,10089.0
2018-01-26 15:10:00,170.37,170.58,170.3,170.49,12587.0,162.0751,162.2749,162.0086,162.1893,12587.0
2018-01-26 15:20:00,170.48,170.49,170.27,170.3,9310.0,162.1798,162.1893,161.98,162.0086,9310.0
2018-01-26 15:30:00,170.29,170.29,170.12,170.15,15305.0,161.999,161.999,161.8373,161.8659,15305.0
2018-01-26 15:40:00,170.14,170.22,170.09,170.2,16401.0,161.8563,161.9324,161.8088,161.9134,16401.0
2018-01-26 15:50:00,170.22,170.59,170.2,170.39,89589.0,161.9324,162.2844,161.9134,162.0942,89589.0
2018-01-29 09:30:00,169.96,170.43,169.6,170.33,27875.0,161.6851,162.1322,161.3426,162.0371,27875.0
2018-01-29 09:40:00,170.29,170.4,169.84,169.94,9276.0,161.999,162.1037,161.5709,161.6661,9276.0
2018-01-29 09:50:00,169.88,170.04,169.69,169.97,6970.0,161.609,161.7612,161.4283,161.6946,6970.0
2018-01-29 10:00:00,169.97,169.97,169.21,169.25,14100.0,161.6946,161.6946,160.9716,161.0097,14100.0
2018-01-29 10:10:00,169.28,169.41,169.21,169.21,15922.0,161.0382,161.1619,160.9716,160.9716,15922.0
2018-01-29 10:20:00,169.24,169.51,169.19,169.36,19619.0,161.0002,161.257,160.9526,161.1143,19619.0
2018-01-29 10:30:00,169.32,169.36,168.83,168.89,21222.0,161.0763,161.1143,160.6101,160.6672,21222.0
2018-01-29 10:40:00,168.91,169.02,168.64,168.84,29243.0,160.6862,160.7909,160.4294,160.6196,29243.0
2018-01-29 10:50:00,168.88,168.9,168.7,168.74,12678.0,160.6577,160.6767,160.4865,160.5245,12678.0
2018-01-29 11:00:00,168.75,168.77,168.34,168.5,26724.0,160.534,160.553,160.144,160.2962,26724.0
2018-01-29 11:10:00,168.54,168.82,168.26,168.78,24094.0,160.3342,160.6006,160.0679,160.5626,24094.0
2018-01-29 11:20:00,168.78,169.0,168.66,168.88,11362.0,160.5626,160.7718,160.4484,160.6577,11362.0
2018-01-29 11:30:00,168.76,169.24,168.76,169.11,7816.0,160.5435,161.0002,160.5435,160.8765,7816.0
2018-01-29 11:40:00,169.08,169.33,168.98,169.13,7865.0,160.848,161.0858,160.7528,160.8955,7865.0
2018-01-29 11:50:00,169.18,169.47,169.18,169.27,7184.0,160.9431,161.219,160.9431,161.0287,7184.0
2018-01-29 12:00:00,169.29,169.38,169.1,169.38,7523.0,161.0477,161.1333,160.867,161.1333,7523.0
2018-01-29 12:10:00,169.39,169.64,169.33,169.63,10229.0,161.1429,161.3807,161.0858,161.3712,10229.0
2018-01-29 12:20:00,169.62,169.78,169.56,169.6,14388.0,161.3617,161.5139,161.3046,161.3426,14388.0
2018-01-29 12:30:00,169.64,169.74,169.56,169.57,9530.0,161.3807,161.4758,161.3046,161.3141,9530.0
2018-01-29 12:40:00,169.59,169.59,169.39,169.48,5192.0,161.3331,161.3331,161.1429,161.2285,5192.0
2018-01-29 12:50:00,169.48,169.65,169.38,169.62,6343.0,161.2285,161.3902,161.1333,161.3617,6343.0
2018-01-29 13:00:00,169.66,169.8,169.6,169.71,8102.0,161.3997,161.5329,161.3426,161.4473,8102.0
2018-01-29 13:10:00,169.72,169.74,169.59,169.66,5500.0,161.4568,161.4758,161.3331,161.3997,5500.0
2018-01-29 13:20:00,169.63,169.63,169.43,169.5,4800.0,161.3712,161.3712,161.1809,161.2475,4800.0
2018-01-29 13:30:00,169.48,169.49,169.26,169.43,6419.0,161.2285,161.238,161.0192,161.1809,6419.0
2018-01-29 13:40:00,169.42,169.45,169.34,169.41,7300.0,161.1714,161.1999,161.0953,161.1619,7300.0
2018-01-29 13:50:00,169.44,169.76,169.44,169.66,14592.0,161.1904,161.4948,161.1904,161.3997,14592.0
2018-01-29 14:00:00,169.67,169.74,169.46,169.46,17202.0,161.4092,161.4758,161.2094,161.2094,17202.0
2018-01-29 14:10:00,169.43,169.81,169.41,169.64,7100.0,161.1809,161.5424,161.1619,161.3807,7100.0
2018-01-29 14:20:00,169.64,169.67,169.5,169.56,8946.0,161.3807,161.4092,161.2475,161.3046,8946.0
2018-01-29 14:30:00,169.56,169.68,169.36,169.49,9285.0,161.3046,161.4187,161.1143,161.238,9285.0
2018-01-29 14:40:00,169.49,169.49,169.28,169.28,13264.0,161.238,161.238,161.0382,161.0382,13264.0
2018-01-29 14:50:00,169.25,169.4,169.15,169.25,8029.0,161.0097,161.1524,160.9145,161.0097,8029.0
2018-01-29 15:00:00,169.21,169.42,169.14,169.4,6132.0,160.9716,161.1714,160.905,161.1524,6132.0
2018-01-29 15:10:00,169.4,169.48,169.3,169.41,11551.0,161.1524,161.2285,161.0572,161.1619,11551.0
2018-01-29 15:20:00,169.41,169.46,169.03,169.03,13495.0,161.1619,161.2094,160.8004,160.8004,13495.0
2018-01-29 15:30:00,169.02,169.38,168.99,169.29,22945.0,160.7909,161.1333,160.7623,161.0477,22945.0
2018-01-29 15:40:00,169.26,169.3,169.0,169.13,37547.0,161.0192,161.0572,160.7718,160.8955,37547.0
2018-01-29 15:50:00,169.14,169.73,169.13,169.22,85255.0,160.905,161.4663,160.8955,160.9811,85255.0
2018-01-30 09:30:00,169.71,170.0,168.35,169.1,44718.0,161.4473,161.7232,160.1535,160.867,44718.0
2018-01-30 09:40:00,169.1,169.6,168.63,168.81,23795.0,160.867,161.3426,160.4199,160.5911,23795.0
2018-01-30 09:50:00,168.68,168.94,168.32,168.32,17822.0,160.4674,160.7148,160.125,160.125,17822.0
2018-01-30 10:00:00,168.23,168.4,167.64,167.77,24891.0,160.0393,160.2011,159.4781,159.6017,24891.0
2018-01-30 10:10:00,167.76,167.98,167.51,167.51,32307.0,159.5922,159.8015,159.3544,159.3544,32307.0
2018-01-30 10:20:00,167.47,168.0,167.33,168.0,20135.0,159.3163,159.8205,159.1832,159.8205,20135.0
2018-01-30 10:30:00,168.03,168.54,168.03,168.51,18454.0,159.8491,160.3342,159.8491,160.3057,18454.0
2018-01-30 10:40:00,168.46,168.53,168.07,168.12,8320.0,160.2581,160.3247,159.8871,159.9347,8320.0
2018-01-30 10:50:00,168.06,168.58,167.99,168.49,26008.0,159.8776,160.3723,159.811,160.2867,26008.0
2018-01-30 11:00:00,168.45,168.64,168.36,168.64,9997.0,160.2486,160.4294,160.163,160.4294,9997.0
2018-01-30 11:10:00,168.6,168.66,168.22,168.31,13900.0,160.3913,160.4484,160.0298,160.1154,13900.0
2018-01-30 11:20:00,168.31,168.5,168.19,168.47,19053.0,160.1154,160.2962,160.0013,160.2676,19053.0
2018-01-30 11:30:00,168.44,168.63,168.28,168.49,26278.0,160.2391,160.4199,160.0869,160.2867,26278.0
2018-01-30 11:40:00,168.53,168.96,168.49,168.65,11111.0,160.3247,160.7338,160.2867,160.4389,11111.0
2018-01-30 11:50:00,168.62,168.69,168.31,168.31,7462.0,160.4103,160.4769,160.1154,160.1154,7462.0
2018-01-30 12:00:00,168.32,168.4,168.02,168.28,23004.0,160.125,160.2011,159.8396,160.0869,23004.0
2018-01-30 12:10:00,168.24,168.4,168.21,168.29,10050.0,160.0488,160.2011,160.0203,160.0964,10050.0
2018-01-30 12:20:00,168.25,168.26,167.88,167.89,8603.0,160.0584,160.0679,159.7064,159.7159,8603.0
2018-01-30 12:30:00,167.95,168.5,167.94,168.27,17734.0,159.773,160.2962,159.7635,160.0774,17734.0
2018-01-30 12:40:00,168.23,168.34,167.92,168.13,22321.0,160.0393,160.144,159.7444,159.9442,22321.0
2018-01-30 12:50:00,168.1,168.37,168.0,168.17,10238.0,159.9157,160.1725,159.8205,159.9823,10238.0
2018-01-30 13:00:00,168.11,168.3,168.0,168.26,15776.0,159.9252,160.1059,159.8205,160.0679,15776.0
2018-01-30 13:10:00,168.26,168.58,168.26,168.45,8203.0,160.0679,160.3723,160.0679,160.2486,8203.0
2018-01-30 13:20:00,168.34,168.42,168.11,168.25,7062.0,160.144,160.2201,159.9252,160.0584,7062.0
2018-01-30 13:30:00,168.22,168.44,168.14,168.42,6754.0,160.0298,160.2391,159.9537,160.2201,6754.0
2018-01-30 13:40:00,168.45,168.73,168.38,168.73,8315.0,160.2486,160.515,160.182,160.515,8315.0
2018-01-30 13:50:00,168.72,169.02,168.72,168.99,11206.0,160.5055,160.7909,160.5055,160.7623,11206.0
2018-01-30 14:00:00,168.97,169.23,168.95,168.95,22164.0,160.7433,160.9906,160.7243,160.7243,22164.0
2018-01-30 14:10:00,168.95,169.17,168.91,169.03,7800.0,160.7243,160.9336,160.6862,160.8004,7800.0
2018-01-30 14:20:00,168.99,169.09,168.77,168.86,7503.0,160.7623,160.8575,160.553,160.6387,7503.0
2018-01-30 14:30:00,168.81,168.81,168.4,168.42,8908.0,160.5911,160.5911,160.2011,160.2201,8908.0
2018-01-30 14:40:00,168.41,168.44,168.27,168.39,8067.0,160.2106,160.2391,160.0774,160.1915,8067.0
2018-01-30 14:50:00,168.35,168.37,168.21,168.26,9290.0,160.1535,160.1725,160.0203,160.0679,9290.0
2018-01-30 15:00:00,168.18,168.51,168.14,168.46,23680.0,159.9918,160.3057,159.9537,160.2581,23680.0
2018-01-30 15:10:00,168.49,168.74,168.49,168.62,28709.0,160.2867,160.5245,160.2867,160.4103,28709.0
2018-01-30 15:20:00,168.62,168.89,168.49,168.89,15660.0,160.4103,160.6672,160.2867,160.6672,15660.0
2018-01-30 15:30:00,168.92,168.92,168.71,168.81,18750.0,160.6957,160.6957,160.496,160.5911,18750.0
2018-01-30 15:40:00,168.8,168.85,168.46,168.46,29427.0,160.5816,160.6291,160.2581,160.2581,29427.0
2018-01-30 15:50:00,168.47,168.84,168.44,168.5,117496.0,160.2676,160.6196,160.2391,160.2962,117496.0
2018-01-31 09:30:00,168.6,168.98,167.74,167.75,26340.0,160.3913,160.7528,159.5732,159.5827,26340.0
2018-01-31 09:40:00,167.79,167.86,167.39,167.45,32339.0,159.6208,159.6873,159.2402,159.2973,32339.0
2018-01-31 09:50:00,167.45,167.94,167.26,167.93,13487.0,159.2973,159.7635,159.1166,159.7539,13487.0
2018-01-31 10:00:00,167.84,168.31,167.77,168.16,20691.0,159.6683,160.1154,159.6017,159.9727,20691.0
2018-01-31 10:10:00,168.12,168.69,168.1,168.51,19290.0,159.9347,160.4769,159.9157,160.3057,19290.0
2018-01-31 10:20:00,168.44,168.68,168.09,168.09,17747.0,160.2391,160.4674,159.9062,159.9062,17747.0
2018-01-31 10:30:00,168.09,168.32,168.01,168.13,19521.0,159.9062,160.125,159.83,159.9442,19521.0
2018-01-31 10:40:00,168.12,168.13,167.72,168.05,21288.0,159.9347,159.9442,159.5542,159.8681,21288.0
2018-01-31 10:50:00,168.1,168.16,167.63,167.79,14530.0,159.9157,159.9727,159.4685,159.6208,14530.0
2018-01-31 11:00:00,167.79,167.94,167.71,167.82,14156.0,159.6208,159.7635,159.5447,159.6493,14156.0
2018-01-31 11:10:00,167.85,168.0,167.72,167.94,9908.0,159.6778,159.8205,159.5542,159.7635,9908.0
2018-01-31 11:20:00,167.9,167.99,167.75,167.88,11455.0,159.7254,159.811,159.5827,159.7064,11455.0
2018-01-31 11:30:00,167.83,167.98,167.83,167.91,9765.0,159.6588,159.8015,159.6588,159.7349,9765.0
2018-01-31 11:40:00,167.9,167.95,167.8,167.95,16578.0,159.7254,159.773,159.6303,159.773,16578.0
2018-01-31 11:50:00,167.95,167.95,167.74,167.91,25859.0,159.773,159.773,159.5732,159.7349,25859.0
2018-01-31 12:00:00,167.87,168.0,167.8,167.81,12612.0,159.6969,159.8205,159.6303,159.6398,12612.0
2018-01-31 12:10:00,167.79,167.98,167.74,167.95,8086.0,159.6208,159.8015,159.5732,159.773,8086.0
2018-01-31 12:20:00,167.89,168.18,167.89,168.14,6769.0,159.7159,159.9918,159.7159,159.9537,6769.0
2018-01-31 12:30:00,168.17,168.19,168.02,168.16,11307.0,159.9823,160.0013,159.8396,159.9727,11307.0
2018-01-31 12:40:00,168.17,168.17,167.94,167.97,5220.0,159.9823,159.9823,159.7635,159.792,5220.0
2018-01-31 12:50:00,167.99,168.11,167.94,168.07,4653.0,159.811,159.9252,159.7635,159.8871,4653.0
2018-01-31 13:00:00,168.09,168.23,168.04,168.04,6582.0,159.9062,160.0393,159.8586,159.8586,6582.0
2018-01-31 13:10:00,168.03,168.18,167.97,168.18,13424.0,159.8491,159.9918,159.792,159.9918,13424.0
2018-01-31 13:20:00,168.2,168.23,168.14,168.21,3914.0,160.0108,160.0393,159.9537,160.0203,3914.0
2018-01-31 13:30:00,168.17,168.21,168.06,168.19,8500.0,159.9823,160.0203,159.8776,160.0013,8500.0
2018-01-31 13:40:00,168.16,168.18,168.06,168.11,5800.0,159.9727,159.9918,159.8776,159.9252,5800.0
2018-01-31 13:50:00,168.09,168.15,168.01,168.02,5634.0,159.9062,159.9632,159.83,159.8396,5634.0
2018-01-31 14:00:00,168.07,168.46,168.02,168.2,13640.0,159.8871,160.2581,159.8396,160.0108,13640.0
2018-01-31 14:10:00,168.22,168.26,167.99,168.09,8205.0,160.0298,160.0679,159.811,159.9062,8205.0
2018-01-31 14:20:00,168.03,168.08,167.68,167.8,24321.0,159.8491,159.8966,159.5161,159.6303,24321.0
2018-01-31 14:30:00,167.86,167.98,167.67,167.77,12463.0,159.6873,159.8015,159.5066,159.6017,12463.0
2018-01-31 14:40:00,167.67,167.75,167.19,167.24,12431.0,159.5066,159.5827,159.05,159.0975,12431.0
2018-01-31 14:50:00,167.18,167.45,167.07,167.4,15253.0,159.0405,159.2973,158.9358,159.2497,15253.0
2018-01-31 15:00:00,167.37,167.47,166.97,167.09,14540.0,159.2212,159.3163,158.8407,158.9548,14540.0
2018-01-31 15:10:00,167.11,167.47,167.11,167.37,13008.0,158.9739,159.3163,158.9739,159.2212,13008.0
2018-01-31 15:20:00,167.37,167.65,167.3,167.56,17737.0,159.2212,159.4876,159.1546,159.402,17737.0
2018-01-31 15:30:00,167.58,168.05,167.58,167.94,20807.0,159.421,159.8681,159.421,159.7635,20807.0
2018-01-31 15:40:00,167.96,168.36,167.96,168.21,36162.0,159.7825,160.163,159.7825,160.0203,36162.0
2018-01-31 15:50:00,168.19,168.19,167.62,167.9,154560.0,160.0013,160.0013,159.459,159.7254,154560.0
2018-02-01 09:30:00,167.56,168.45,166.46,168.19,48231.0,159.402,160.2486,158.3555,160.0013,48231.0
2018-02-01 09:40:00,168.22,168.23,166.95,167.0,16708.0,160.0298,160.0393,158.8217,158.8692,16708.0
2018-02-01 09:50:00,167.05,167.8,167.01,167.55,17563.0,158.9168,159.6303,158.8787,159.3924,17563.0
2018-02-01 10:00:00,167.45,167.76,167.15,167.37,15284.0,159.2973,159.5922,159.0119,159.2212,15284.0
2018-02-01 10:10:00,167.35,167.42,167.23,167.34,13279.0,159.2022,159.2688,159.088,159.1927,13279.0
2018-02-01 10:20:00,167.4,167.51,167.18,167.18,12600.0,159.2497,159.3544,159.0405,159.0405,12600.0
2018-02-01 10:30:00,167.18,167.74,167.18,167.74,21880.0,159.0405,159.5732,159.0405,159.5732,21880.0
2018-02-01 10:40:00,167.76,167.84,167.52,167.52,12932.0,159.5922,159.6683,159.3639,159.3639,12932.0
2018-02-01 10:50:00,167.59,167.76,167.44,167.58,17046.0,159.4305,159.5922,159.2878,159.421,17046.0
2018-02-01 11:00:00,167.63,167.78,167.41,167.44,68804.0,159.4685,159.6112,159.2593,159.2878,68804.0
2018-02-01 11:10:00,167.46,167.86,167.4,167.67,13797.0,159.3068,159.6873,159.2497,159.5066,13797.0
2018-02-01 11:20:00,167.59,167.63,167.25,167.39,13506.0,159.4305,159.4685,159.107,159.2402,13506.0
2018-02-01 11:30:00,167.4,167.79,167.38,167.79,14356.0,159.2497,159.6208,159.2307,159.6208,14356.0
2018-02-01 11:40:00,167.7,167.88,167.54,167.87,13105.0,159.5351,159.7064,159.3829,159.6969,13105.0
2018-02-01 11:50:00,167.87,167.91,167.71,167.79,11953.0,159.6969,159.7349,159.5447,159.6208,11953.0
2018-02-01 12:00:00,167.8,167.8,167.27,167.37,8555.0,159.6303,159.6303,159.1261,159.2212,8555.0
2018-02-01 12:10:00,167.34,167.46,167.17,167.43,16434.0,159.1927,159.3068,159.0309,159.2783,16434.0
2018-02-01 12:20:00,167.38,167.46,167.26,167.27,8003.0,159.2307,159.3068,159.1166,159.1261,8003.0
2018-02-01 12:30:00,167.32,167.41,167.31,167.36,11612.0,159.1736,159.2593,159.1641,159.2117,11612.0
2018-02-01 12:40:00,167.36,167.38,167.14,167.17,11086.0,159.2117,159.2307,159.0024,159.0309,11086.0
2018-02-01 12:50:00,167.13,167.32,167.11,167.32,15009.0,158.9929,159.1736,158.9739,159.1736,15009.0
2018-02-01 13:00:00,167.32,167.38,167.16,167.3,14366.0,159.1736,159.2307,159.0214,159.1546,14366.0
2018-02-01 13:10:00,167.26,167.33,167.13,167.15,7150.0,159.1166,159.1832,158.9929,159.0119,7150.0
2018-02-01 13:20:00,167.12,167.14,166.96,167.05,22959.0,158.9834,159.0024,158.8312,158.9168,22959.0
2018-02-01 13:30:00,167.02,167.04,166.68,166.68,9396.0,158.8882,158.9073,158.5648,158.5648,9396.0
2018-02-01 13:40:00,166.68,166.72,166.35,166.47,13830.0,158.5648,158.6029,158.2509,158.365,13830.0
2018-02-01 13:50:00,166.44,166.61,166.1,166.1,15025.0,158.3365,158.4982,158.013,158.013,15025.0
2018-02-01 14:00:00,166.17,166.52,165.88,166.22,32540.0,158.0796,158.4126,157.8037,158.1272,32540.0
2018-02-01 14:10:00,166.22,166.23,165.65,165.65,27360.0,158.1272,158.1367,157.5849,157.5849,27360.0
2018-02-01 14:20:00,165.68,165.87,165.24,165.82,20715.0,157.6135,157.7942,157.1949,157.7467,20715.0
2018-02-01 14:30:00,165.77,165.9,165.69,165.84,18656.0,157.6991,157.8228,157.623,157.7657,18656.0
2018-02-01 14:40:00,165.88,166.01,165.74,165.97,16900.0,157.8037,157.9274,157.6706,157.8894,16900.0
2018-02-01 14:50:00,165.9,166.02,165.85,165.93,14707.0,157.8228,157.9369,157.7752,157.8513,14707.0
2018-02-01 15:00:00,165.91,166.06,165.85,166.06,16043.0,157.8323,157.975,157.7752,157.975,16043.0
2018-02-01 15:10:00,166.05,166.05,165.7,165.7,18396.0,157.9655,157.9655,157.6325,157.6325,18396.0
2018-02-01 15:20:00,165.68,165.7,165.35,165.37,30832.0,157.6135,157.6325,157.2996,157.3186,30832.0
2018-02-01 15:30:00,165.34,165.39,165.06,165.19,28409.0,157.29,157.3376,157.0237,157.1473,28409.0
2018-02-01 15:40:00,165.18,165.59,164.92,165.53,45423.0,157.1378,157.5279,156.8905,157.4708,45423.0
2018-02-01 15:50:00,165.55,165.94,165.49,165.61,179714.0,157.4898,157.8608,157.4327,157.5469,179714.0
2018-02-02 09:30:00,164.49,165.74,164.21,165.74,26069.0,156.4814,157.6706,156.2151,157.6706,26069.0
2018-02-02 09:40:00,165.74,166.41,165.57,166.34,21381.0,157.6706,158.3079,157.5088,158.2414,21381.0
2018-02-02 09:50:00,166.39,166.39,165.38,166.0,22535.0,158.2889,158.2889,157.3281,157.9179,22535.0
2018-02-02 10:00:00,166.0,166.08,164.84,165.1,55192.0,157.9179,157.994,156.8144,157.0617,55192.0
2018-02-02 10:10:00,164.92,165.32,164.89,164.9,28512.0,156.8905,157.271,156.8619,156.8715,28512.0
2018-02-02 10:20:00,164.98,165.14,164.66,164.72,14895.0,156.9476,157.0998,156.6431,156.7002,14895.0
2018-02-02 10:30:00,164.81,165.46,164.67,165.23,18081.0,156.7858,157.4042,156.6527,157.1854,18081.0
2018-02-02 10:40:00,165.22,165.32,164.98,165.32,16114.0,157.1759,157.271,156.9476,157.271,16114.0
2018-02-02 10:50:00,165.23,165.51,165.06,165.1,18685.0,157.1854,157.4518,157.0237,157.0617,18685.0
2018-02-02 11:00:00,165.13,165.18,164.9,164.95,17243.0,157.0903,157.1378,156.8715,156.919,17243.0
2018-02-02 11:10:00,164.94,165.02,164.51,164.58,11687.0,156.9095,156.9856,156.5005,156.567,11687.0
2018-02-02 11:20:00,164.55,164.66,164.34,164.45,16657.0,156.5385,156.6431,156.3387,156.4434,16657.0
2018-02-02 11:30:00,164.45,164.48,164.2,164.47,16614.0,156.4434,156.4719,156.2055,156.4624,16614.0
2018-02-02 11:40:00,164.5,164.62,164.13,164.22,11971.0,156.4909,156.6051,156.139,156.2246,11971.0
2018-02-02 11:50:00,164.22,164.25,163.74,163.78,26236.0,156.2246,156.2531,155.7679,155.806,26236.0
2018-02-02 12:00:00,163.75,164.16,163.72,163.86,13547.0,155.7775,156.1675,155.7489,155.8821,13547.0
2018-02-02 12:10:00,163.95,164.18,163.9,164.14,9803.0,155.9677,156.1865,155.9202,156.1485,9803.0
2018-02-02 12:20:00,164.15,165.05,164.04,165.05,9917.0,156.158,157.0142,156.0533,157.0142,9917.0
2018-02-02 12:30:00,165.04,165.04,164.53,164.69,6795.0,157.0046,157.0046,156.5195,156.6717,6795.0
2018-02-02 12:40:00,164.57,164.73,164.41,164.55,9162.0,156.5575,156.7097,156.4053,156.5385,9162.0
2018-02-02 12:50:00,164.53,164.57,164.28,164.35,6671.0,156.5195,156.5575,156.2816,156.3482,6671.0
2018-02-02 13:00:00,164.35,164.54,164.28,164.51,10280.0,156.3482,156.529,156.2816,156.5005,10280.0
2018-02-02 13:10:00,164.45,164.72,164.36,164.52,8365.0,156.4434,156.7002,156.3578,156.51,8365.0
2018-02-02 13:20:00,164.43,164.44,164.08,164.36,8325.0,156.4243,156.4339,156.0914,156.3578,8325.0
2018-02-02 13:30:00,164.36,164.66,164.33,164.34,8727.0,156.3578,156.6431,156.3292,156.3387,8727.0
2018-02-02 13:40:00,164.22,164.28,163.92,163.92,11352.0,156.2246,156.2816,155.9392,155.9392,11352.0
2018-02-02 13:50:00,163.98,164.05,163.88,163.97,12843.0,155.9963,156.0628,155.9011,155.9867,12843.0
2018-02-02 14:00:00,163.97,164.0,163.77,163.89,22162.0,155.9867,156.0153,155.7965,155.9106,22162.0
2018-02-02 14:10:00,163.83,163.83,163.45,163.63,19024.0,155.8536,155.8536,155.4921,155.6633,19024.0
2018-02-02 14:20:00,163.68,163.76,163.44,163.53,27593.0,155.7109,155.787,155.4825,155.5682,27593.0
2018-02-02 14:30:00,163.54,164.04,163.53,163.84,13683.0,155.5777,156.0533,155.5682,155.8631,13683.0
2018-02-02 14:40:00,163.84,164.16,163.84,164.11,23982.0,155.8631,156.1675,155.8631,156.1199,23982.0
2018-02-02 14:50:00,164.1,164.17,163.68,163.86,20853.0,156.1104,156.177,155.7109,155.8821,20853.0
2018-02-02 15:00:00,163.83,164.01,163.46,163.89,23259.0,155.8536,156.0248,155.5016,155.9106,23259.0
2018-02-02 15:10:00,163.85,164.15,163.74,163.95,16209.0,155.8726,156.158,155.7679,155.9677,16209.0
2018-02-02 15:20:00,163.88,164.17,163.87,164.01,25213.0,155.9011,156.177,155.8916,156.0248,25213.0
2018-02-02 15:30:00,164.01,164.27,163.83,164.22,48948.0,156.0248,156.2721,155.8536,156.2246,48948.0
2018-02-02 15:40:00,164.17,164.17,163.71,163.75,37369.0,156.177,156.177,155.7394,155.7775,37369.0
2018-02-02 15:50:00,163.76,163.94,163.41,163.43,86911.0,155.787,155.9582,155.454,155.473,86911.0
2018-02-05 09:30:00,162.66,163.25,162.29,162.49,48134.0,154.7405,155.3018,154.3885,154.5788,48134.0
2018-02-05 09:40:00,162.39,162.87,162.34,162.74,9519.0,154.4837,154.9403,154.4361,154.8166,9519.0
2018-02-05 09:50:00,162.78,163.2,162.71,162.88,14457.0,154.8547,155.2542,154.7881,154.9498,14457.0
2018-02-05 10:00:00,162.96,163.18,162.69,163.18,11322.0,155.0259,155.2352,154.7691,155.2352,11322.0
2018-02-05 10:10:00,163.12,163.67,162.78,163.58,23207.0,155.1781,155.7013,154.8547,155.6157,23207.0
2018-02-05 10:20:00,163.53,163.99,163.41,163.86,7914.0,155.5682,156.0058,155.454,155.8821,7914.0
2018-02-05 10:30:00,163.82,163.82,163.39,163.4,9482.0,155.844,155.844,155.435,155.4445,9482.0
2018-02-05 10:40:00,163.42,163.9,163.41,163.6,10915.0,155.4635,155.9202,155.454,155.6348,10915.0
2018-02-05 10:50:00,163.61,163.63,163.2,163.32,13871.0,155.6443,155.6633,155.2542,155.3684,13871.0
2018-02-05 11:00:00,163.37,163.43,163.06,163.38,9276.0,155.416,155.473,155.121,155.4255,9276.0
2018-02-05 11:10:00,163.29,163.44,163.09,163.09,8855.0,155.3398,155.4825,155.1496,155.1496,8855.0
2018-02-05 11:20:00,163.09,163.4,163.09,163.31,11318.0,155.1496,155.4445,155.1496,155.3589,11318.0
2018-02-05 11:30:00,163.25,163.25,162.96,163.11,7201.0,155.3018,155.3018,155.0259,155.1686,7201.0
2018-02-05 11:40:00,163.02,163.11,162.7,162.82,22117.0,155.083,155.1686,154.7786,154.8927,22117.0
2018-02-05 11:50:00,162.7,163.16,162.69,163.06,10570.0,154.7786,155.2162,154.7691,155.121,10570.0
2018-02-05 12:00:00,163.13,163.13,162.62,162.63,5350.0,155.1876,155.1876,154.7025,154.712,5350.0
2018-02-05 12:10:00,162.63,162.73,162.44,162.48,8894.0,154.712,154.8071,154.5312,154.5693,8894.0
2018-02-05 12:20:00,162.5,162.6,162.26,162.4,6713.0,154.5883,154.6834,154.36,154.4932,6713.0
2018-02-05 12:30:00,162.41,162.62,162.19,162.23,12223.0,154.5027,154.7025,154.2934,154.3315,12223.0
2018-02-05 12:40:00,162.26,162.57,162.26,162.41,8500.0,154.36,154.6549,154.36,154.5027,8500.0
2018-02-05 12:50:00,162.46,162.59,162.28,162.28,5590.0,154.5503,154.6739,154.379,154.379,5590.0
2018-02-05 13:00:00,162.13,162.18,161.42,161.58,15735.0,154.2363,154.2839,153.5609,153.7131,15735.0
2018-02-05 13:10:00,161.62,161.69,161.26,161.26,6788.0,153.7512,153.8177,153.4087,153.4087,6788.0
2018-02-05 13:20:00,161.28,161.49,161.23,161.39,7562.0,153.4277,153.6275,153.3801,153.5324,7562.0
2018-02-05 13:30:00,161.43,161.68,161.42,161.51,18478.0,153.5704,153.8082,153.5609,153.6465,18478.0
2018-02-05 13:40:00,161.62,161.94,161.62,161.92,12935.0,153.7512,154.0556,153.7512,154.0366,12935.0
2018-02-05 13:50:00,161.93,162.59,161.82,162.52,29569.0,154.0461,154.6739,153.9414,154.6073,29569.0
2018-02-05 14:00:00,162.47,162.47,161.99,162.02,11234.0,154.5598,154.5598,154.1031,154.1317,11234.0
2018-02-05 14:10:00,161.99,162.18,161.77,162.02,26877.0,154.1031,154.2839,153.8939,154.1317,26877.0
2018-02-05 14:20:00,161.93,162.24,161.83,162.13,20242.0,154.0461,154.341,153.9509,154.2363,20242.0
2018-02-05 14:30:00,162.14,162.21,161.78,161.92,25986.0,154.2458,154.3124,153.9034,154.0366,25986.0
2018-02-05 14:40:00,161.94,162.08,161.56,161.72,21359.0,154.0556,154.1888,153.6941,153.8463,21359.0
2018-02-05 14:50:00,161.64,161.71,161.08,161.17,25456.0,153.7702,153.8368,153.2374,153.3231,25456.0
2018-02-05 15:00:00,161.06,161.33,159.34,159.46,57145.0,153.2184,153.4753,151.5822,151.6963,57145.0
2018-02-05 15:10:00,159.34,161.34,159.2,161.04,90942.0,151.5822,153.4848,151.449,153.1994,90942.0
2018-02-05 15:20:00,160.99,161.63,160.65,161.63,42648.0,153.1518,153.7607,152.8284,153.7607,42648.0
2018-02-05 15:30:00,161.61,162.08,160.43,160.43,66777.0,153.7416,154.1888,152.6191,152.6191,66777.0
2018-02-05 15:40:00,160.35,160.92,158.88,159.0,62603.0,152.543,153.0852,151.1446,151.2587,62603.0
2018-02-05 15:50:00,158.81,159.18,157.64,157.65,194211.0,151.078,151.43,149.9649,149.9744,194211.0
2018-02-06 09:30:00,155.21,156.95,152.64,156.83,106637.0,147.6532,149.3085,145.2084,149.1944,106637.0
2018-02-06 09:40:00,156.68,157.35,156.35,157.03,44896.0,149.0517,149.6891,148.7377,149.3846,44896.0
2018-02-06 09:50:00,157.15,158.49,156.78,157.59,48966.0,149.4988,150.7735,149.1468,149.9174,48966.0
2018-02-06 10:00:00,157.78,158.85,157.29,157.29,48209.0,150.0981,151.116,149.632,149.632,48209.0
2018-02-06 10:10:00,157.4,157.79,156.47,156.82,57962.0,149.7366,150.1076,148.8519,149.1849,57962.0
2018-02-06 10:20:00,156.83,157.5,156.37,156.8,41045.0,149.1944,149.8317,148.7568,149.1658,41045.0
2018-02-06 10:30:00,156.87,156.93,155.4,156.04,49487.0,149.2324,149.2895,147.834,148.4428,49487.0
2018-02-06 10:40:00,156.03,157.55,155.55,157.25,36142.0,148.4333,149.8793,147.9767,149.5939,36142.0
2018-02-06 10:50:00,157.3,158.44,156.83,157.34,54423.0,149.6415,150.726,149.1944,149.6795,54423.0
2018-02-06 11:00:00,157.27,157.47,156.35,156.73,31807.0,149.6129,149.8032,148.7377,149.0992,31807.0
2018-02-06 11:10:00,156.78,157.19,156.4,157.19,20479.0,149.1468,149.5368,148.7853,149.5368,20479.0
2018-02-06 11:20:00,157.29,157.51,156.51,156.56,31253.0,149.632,149.8413,148.8899,148.9375,31253.0
2018-02-06 11:30:00,156.67,156.68,155.97,156.56,21374.0,149.0422,149.0517,148.3762,148.9375,21374.0
2018-02-06 11:40:00,156.53,156.8,156.38,156.8,13601.0,148.909,149.1658,148.7663,149.1658,13601.0
2018-02-06 11:50:00,156.83,157.3,156.71,156.75,17999.0,149.1944,149.6415,149.0802,149.1183,17999.0
2018-02-06 12:00:00,156.81,157.45,156.75,157.4,15034.0,149.1753,149.7842,149.1183,149.7366,15034.0
2018-02-06 12:10:00,157.37,157.76,157.06,157.31,16606.0,149.7081,150.0791,149.4132,149.651,16606.0
2018-02-06 12:20:00,157.58,158.05,157.08,158.05,21061.0,149.9079,150.355,149.4322,150.355,21061.0
2018-02-06 12:30:00,158.27,158.79,157.86,158.67,20245.0,150.5643,151.0589,150.1742,150.9448,20245.0
2018-02-06 12:40:00,158.8,158.8,157.89,157.92,17686.0,151.0685,151.0685,150.2028,150.2313,17686.0
2018-02-06 12:50:00,157.87,158.15,157.54,158.01,12756.0,150.1837,150.4501,149.8698,150.3169,12756.0
2018-02-06 13:00:00,157.88,157.92,157.07,157.17,18666.0,150.1932,150.2313,149.4227,149.5178,18666.0
2018-02-06 13:10:00,157.18,157.93,156.96,157.93,10114.0,149.5273,150.2408,149.318,150.2408,10114.0
2018-02-06 13:20:00,157.86,158.01,157.65,157.91,7240.0,150.1742,150.3169,149.9744,150.2218,7240.0
2018-02-06 13:30:00,157.81,157.87,157.21,157.68,18528.0,150.1267,150.1837,149.5559,150.003,18528.0
2018-02-06 13:40:00,157.49,157.58,157.13,157.21,15302.0,149.8222,149.9079,149.4798,149.5559,15302.0
2018-02-06 13:50:00,157.09,157.13,156.7,156.91,14667.0,149.4417,149.4798,149.0707,149.2705,14667.0
2018-02-06 14:00:00,156.78,157.05,156.58,156.67,15308.0,149.1468,149.4037,148.9565,149.0422,15308.0
2018-02-06 14:10:00,156.63,157.24,156.37,156.61,23682.0,149.0041,149.5844,148.7568,148.9851,23682.0
2018-02-06 14:20:00,156.6,156.86,156.26,156.66,24946.0,148.9756,149.2229,148.6521,149.0326,24946.0
2018-02-06 14:30:00,156.61,157.66,156.6,157.36,16032.0,148.9851,149.984,148.9756,149.6986,16032.0
2018-02-06 14:40:00,157.45,158.38,157.23,158.24,28340.0,149.7842,150.6689,149.5749,150.5357,28340.0
2018-02-06 14:50:00,158.38,159.17,158.14,159.17,28581.0,150.6689,151.4204,150.4406,151.4204,28581.0
2018-02-06 15:00:00,159.1,160.29,158.92,160.29,32027.0,151.3538,152.4859,151.1826,152.4859,32027.0
2018-02-06 15:10:00,160.22,160.24,159.42,159.55,27312.0,152.4193,152.4383,151.6583,151.7819,27312.0
2018-02-06 15:20:00,159.62,159.96,159.26,159.9,37440.0,151.8485,152.172,151.5061,152.1149,37440.0
2018-02-06 15:30:00,159.85,160.53,159.4,160.52,49688.0,152.0673,152.7142,151.6392,152.7047,49688.0
2018-02-06 15:40:00,160.46,160.91,160.03,160.16,74955.0,152.6476,153.0757,152.2386,152.3622,74955.0
2018-02-06 15:50:00,160.21,160.89,159.99,160.86,148618.0,152.4098,153.0567,152.2005,153.0282,148618.0
2018-02-07 09:30:00,159.75,162.01,159.14,161.71,68505.0,151.9722,154.1222,151.3919,153.8368,68505.0
2018-02-07 09:40:00,161.79,162.31,161.39,161.39,27981.0,153.9129,154.4076,153.5324,153.5324,27981.0
2018-02-07 09:50:00,161.59,162.0,161.31,161.86,17038.0,153.7226,154.1127,153.4563,153.9795,17038.0
2018-02-07 10:00:00,161.86,162.63,161.67,162.55,17532.0,153.9795,154.712,153.7987,154.6359,17532.0
2018-02-07 10:10:00,162.47,163.32,162.37,163.32,38806.0,154.5598,155.3684,154.4646,155.3684,38806.0
2018-02-07 10:20:00,163.33,163.45,162.71,163.19,36342.0,155.3779,155.4921,154.7881,155.2447,36342.0
2018-02-07 10:30:00,163.13,163.84,163.13,163.39,41166.0,155.1876,155.8631,155.1876,155.435,41166.0
2018-02-07 10:40:00,163.44,164.22,163.27,164.22,26520.0,155.4825,156.2246,155.3208,156.2246,26520.0
2018-02-07 10:50:00,164.24,165.28,164.23,165.16,32010.0,156.2436,157.233,156.2341,157.1188,32010.0
2018-02-07 11:00:00,165.2,165.31,164.49,164.69,28437.0,157.1569,157.2615,156.4814,156.6717,28437.0
2018-02-07 11:10:00,164.69,164.81,164.11,164.28,26571.0,156.6717,156.7858,156.1199,156.2816,26571.0
2018-02-07 11:20:00,164.31,164.49,164.05,164.46,17023.0,156.3102,156.4814,156.0628,156.4529,17023.0
2018-02-07 11:30:00,164.42,164.51,164.15,164.39,21921.0,156.4148,156.5005,156.158,156.3863,21921.0
2018-02-07 11:40:00,164.31,164.81,164.2,164.7,17083.0,156.3102,156.7858,156.2055,156.6812,17083.0
2018-02-07 11:50:00,164.63,164.78,164.11,164.53,16589.0,156.6146,156.7573,156.1199,156.5195,16589.0
2018-02-07 12:00:00,164.61,164.66,164.05,164.19,15723.0,156.5956,156.6431,156.0628,156.196,15723.0
2018-02-07 12:10:00,164.22,164.35,163.78,163.83,11747.0,156.2246,156.3482,155.806,155.8536,11747.0
2018-02-07 12:20:00,163.83,163.91,163.62,163.91,12993.0,155.8536,155.9297,155.6538,155.9297,12993.0
2018-02-07 12:30:00,163.93,163.96,163.63,163.69,17395.0,155.9487,155.9772,155.6633,155.7204,17395.0
2018-02-07 12:40:00,163.7,163.76,163.13,163.2,14340.0,155.7299,155.787,155.1876,155.2542,14340.0
2018-02-07 12:50:00,163.12,163.44,163.07,163.09,16141.0,155.1781,155.4825,155.1306,155.1496,16141.0
2018-02-07 13:00:00,163.14,163.45,162.51,162.87,24397.0,155.1972,155.4921,154.5978,154.9403,24397.0
2018-02-07 13:10:00,162.77,163.06,162.25,163.06,25893.0,154.8452,155.121,154.3505,155.121,25893.0
2018-02-07 13:20:00,163.05,163.05,162.25,162.68,10400.0,155.1115,155.1115,154.3505,154.7595,10400.0
2018-02-07 13:30:00,162.65,163.12,162.5,162.99,20224.0,154.731,155.1781,154.5883,155.0545,20224.0
2018-02-07 13:40:00,163.08,163.35,162.88,162.88,10398.0,155.1401,155.3969,154.9498,154.9498,10398.0
2018-02-07 13:50:00,162.87,162.88,162.47,162.72,10100.0,154.9403,154.9498,154.5598,154.7976,10100.0
2018-02-07 14:00:00,162.64,162.69,161.96,162.09,22729.0,154.7215,154.7691,154.0746,154.1983,22729.0
2018-02-07 14:10:00,162.15,162.67,162.12,162.38,14445.0,154.2554,154.75,154.2268,154.4742,14445.0
2018-02-07 14:20:00,162.36,162.59,162.07,162.34,16696.0,154.4551,154.6739,154.1792,154.4361,16696.0
2018-02-07 14:30:00,162.37,162.74,162.3,162.47,11798.0,154.4646,154.8166,154.3981,154.5598,11798.0
2018-02-07 14:40:00,162.36,162.37,161.6,161.76,24284.0,154.4551,154.4646,153.7321,153.8843,24284.0
2018-02-07 14:50:00,161.77,161.9,161.15,161.9,22463.0,153.8939,154.0175,153.304,154.0175,22463.0
2018-02-07 15:00:00,161.94,162.5,161.79,162.5,23185.0,154.0556,154.5883,153.9129,154.5883,23185.0
2018-02-07 15:10:00,162.5,162.81,162.34,162.39,28215.0,154.5883,154.8832,154.4361,154.4837,28215.0
2018-02-07 15:20:00,162.36,162.86,162.27,162.74,25189.0,154.4551,154.9308,154.3695,154.8166,25189.0
2018-02-07 15:30:00,162.78,163.14,162.53,162.97,28983.0,154.8547,155.1972,154.6169,155.0354,28983.0
2018-02-07 15:40:00,162.95,163.2,162.27,162.38,44627.0,155.0164,155.2542,154.3695,154.4742,44627.0
2018-02-07 15:50:00,162.38,162.47,161.18,161.3,121163.0,154.4742,154.5598,153.3326,153.4467,121163.0
2018-02-08 09:30:00,161.28,161.28,160.01,161.2,23361.0,153.4277,153.4277,152.2195,153.3516,23361.0
2018-02-08 09:40:00,160.82,160.96,159.66,159.86,15228.0,152.9901,153.1233,151.8866,152.0768,15228.0
2018-02-08 09:50:00,159.88,160.42,159.7,160.04,12115.0,152.0959,152.6096,151.9246,152.2481,12115.0
2018-02-08 10:00:00,159.7,159.7,158.89,158.96,22416.0,151.9246,151.9246,151.1541,151.2207,22416.0
2018-02-08 10:10:00,159.05,159.13,158.06,158.18,44737.0,151.3063,151.3824,150.3645,150.4786,44737.0
2018-02-08 10:20:00,158.19,159.08,158.1,158.54,22952.0,150.4882,151.3348,150.4025,150.8211,22952.0
2018-02-08 10:30:00,158.43,158.83,158.26,158.62,19732.0,150.7165,151.097,150.5547,150.8972,19732.0
2018-02-08 10:40:00,158.56,158.67,158.27,158.65,43573.0,150.8401,150.9448,150.5643,150.9258,43573.0
2018-02-08 10:50:00,158.56,158.59,158.01,158.31,29891.0,150.8401,150.8687,150.3169,150.6023,29891.0
2018-02-08 11:00:00,158.28,158.79,158.09,158.33,8962.0,150.5738,151.0589,150.393,150.6213,8962.0
2018-02-08 11:10:00,158.25,158.49,157.87,157.87,21594.0,150.5452,150.7735,150.1837,150.1837,21594.0
2018-02-08 11:20:00,158.12,158.14,157.24,157.66,8249.0,150.4216,150.4406,149.5844,149.984,8249.0
2018-02-08 11:30:00,157.61,158.72,157.49,158.66,13464.0,149.9364,150.9924,149.8222,150.9353,13464.0
2018-02-08 11:40:00,158.58,158.63,158.08,158.44,13742.0,150.8592,150.9067,150.3835,150.726,13742.0
2018-02-08 11:50:00,158.39,158.97,158.39,158.58,12236.0,150.6784,151.2302,150.6784,150.8592,12236.0
2018-02-08 12:00:00,158.41,158.82,158.4,158.59,7422.0,150.6974,151.0875,150.6879,150.8687,7422.0
2018-02-08 12:10:00,158.55,158.61,158.04,158.1,10541.0,150.8306,150.8877,150.3455,150.4025,10541.0
2018-02-08 12:20:00,158.09,158.09,157.26,157.35,18415.0,150.393,150.393,149.6034,149.6891,18415.0
2018-02-08 12:30:00,157.52,157.76,157.04,157.37,18819.0,149.8508,150.0791,149.3941,149.7081,18819.0
2018-02-08 12:40:00,157.41,157.72,156.64,156.9,14325.0,149.7461,150.041,149.0136,149.261,14325.0
2018-02-08 12:50:00,156.77,156.77,156.01,156.71,26853.0,149.1373,149.1373,148.4143,149.0802,26853.0
2018-02-08 13:00:00,156.55,157.16,156.09,156.96,15647.0,148.928,149.5083,148.4904,149.318,15647.0
2018-02-08 13:10:00,156.98,157.33,156.75,157.26,10983.0,149.3371,149.67,149.1183,149.6034,10983.0
2018-02-08 13:20:00,157.28,157.37,156.53,156.54,19224.0,149.6225,149.7081,148.909,148.9185,19224.0
2018-02-08 13:30:00,156.61,157.44,156.45,157.41,11129.0,148.9851,149.7747,148.8329,149.7461,11129.0
2018-02-08 13:40:00,157.55,157.97,157.16,157.56,12707.0,149.8793,150.2789,149.5083,149.8888,12707.0
2018-02-08 13:50:00,157.67,158.18,157.46,157.79,12784.0,149.9935,150.4786,149.7937,150.1076,12784.0
2018-02-08 14:00:00,157.76,157.76,157.23,157.66,11439.0,150.0791,150.0791,149.5749,149.984,11439.0
2018-02-08 14:10:00,157.69,158.5,157.52,158.14,24213.0,150.0125,150.7831,149.8508,150.4406,24213.0
2018-02-08 14:20:00,158.18,158.29,157.15,157.16,37129.0,150.4786,150.5833,149.4988,149.5083,37129.0
2018-02-08 14:30:00,157.18,157.31,156.68,157.21,26826.0,149.5273,149.651,149.0517,149.5559,26826.0
2018-02-08 14:40:00,157.26,157.32,156.83,156.93,13296.0,149.6034,149.6605,149.1944,149.2895,13296.0
2018-02-08 14:50:00,156.87,156.87,156.2,156.44,13000.0,149.2324,149.2324,148.595,148.8234,13000.0
2018-02-08 15:00:00,156.61,157.1,156.27,156.31,21771.0,148.9851,149.4512,148.6616,148.6997,21771.0
2018-02-08 15:10:00,156.16,156.32,155.76,155.89,24871.0,148.557,148.7092,148.1765,148.3001,24871.0
2018-02-08 15:20:00,155.96,156.54,155.68,155.96,28056.0,148.3667,148.9185,148.1004,148.3667,28056.0
2018-02-08 15:30:00,155.97,156.22,155.02,155.13,53526.0,148.3762,148.6141,147.4725,147.5771,53526.0
2018-02-08 15:40:00,155.1,155.64,154.56,154.7,66300.0,147.5486,148.0623,147.0349,147.1681,66300.0
2018-02-08 15:50:00,154.7,154.7,152.66,152.77,261509.0,147.1681,147.1681,145.2274,145.332,261509.0
2018-02-09 09:30:00,152.72,153.93,152.01,153.3,87031.0,145.2845,146.4356,144.609,145.8362,87031.0
2018-02-09 09:40:00,153.3,154.87,153.02,154.07,59649.0,145.8362,147.3298,145.5699,146.5687,59649.0
2018-02-09 09:50:00,154.09,155.15,153.64,154.47,26589.0,146.5878,147.5962,146.1597,146.9493,26589.0
2018-02-09 10:00:00,154.38,155.12,154.15,154.42,29081.0,146.8637,147.5676,146.6449,146.9017,29081.0
2018-02-09 10:10:00,154.32,154.58,153.92,154.53,39516.0,146.8066,147.0539,146.426,147.0064,39516.0
2018-02-09 10:20:00,154.7,155.33,154.47,154.83,32318.0,147.1681,147.7674,146.9493,147.2917,32318.0
2018-02-09 10:30:00,154.83,154.83,153.99,154.0,17142.0,147.2917,147.2917,146.4926,146.5022,17142.0
2018-02-09 10:40:00,154.0,154.01,153.07,153.3,37289.0,146.5022,146.5117,145.6174,145.8362,37289.0
2018-02-09 10:50:00,153.26,154.3,153.15,153.61,13556.0,145.7982,146.7875,145.6935,146.1311,13556.0
2018-02-09 11:00:00,153.72,154.67,153.72,154.39,11506.0,146.2358,147.1395,146.2358,146.8732,11506.0
2018-02-09 11:10:00,154.31,154.48,153.5,153.84,15910.0,146.7971,146.9588,146.0265,146.3499,15910.0
2018-02-09 11:20:00,153.89,153.91,153.29,153.38,14681.0,146.3975,146.4165,145.8267,145.9123,14681.0
2018-02-09 11:30:00,153.39,153.64,153.21,153.38,18625.0,145.9219,146.1597,145.7506,145.9123,18625.0
2018-02-09 11:40:00,153.32,153.37,152.8,152.8,30501.0,145.8553,145.9028,145.3606,145.3606,30501.0
2018-02-09 11:50:00,152.72,152.82,152.19,152.19,16361.0,145.2845,145.3796,144.7803,144.7803,16361.0
2018-02-09 12:00:00,152.16,152.4,151.18,151.18,14627.0,144.7517,144.9801,143.8195,143.8195,14627.0
2018-02-09 12:10:00,151.32,151.83,151.19,151.64,17760.0,143.9526,144.4378,143.829,144.2571,17760.0
2018-02-09 12:20:00,151.55,152.46,151.29,151.3,29043.0,144.1714,145.0371,143.9241,143.9336,29043.0
2018-02-09 12:30:00,151.37,151.89,150.91,151.11,24266.0,144.0002,144.4949,143.5626,143.7529,24266.0
2018-02-09 12:40:00,151.03,151.16,150.43,150.69,24362.0,143.6768,143.8004,143.106,143.3533,24362.0
2018-02-09 12:50:00,150.67,152.27,150.57,152.27,22610.0,143.3343,144.8564,143.2392,144.8564,22610.0
2018-02-09 13:00:00,152.17,152.17,151.27,151.28,23702.0,144.7613,144.7613,143.9051,143.9146,23702.0
2018-02-09 13:10:00,151.13,151.98,150.86,151.98,36283.0,143.7719,144.5805,143.515,144.5805,36283.0
2018-02-09 13:20:00,151.99,152.22,151.01,151.4,56044.0,144.59,144.8088,143.6577,144.0287,56044.0
2018-02-09 13:30:00,151.36,151.78,150.94,151.02,35652.0,143.9907,144.3902,143.5911,143.6672,35652.0
2018-02-09 13:40:00,150.95,151.92,150.92,151.78,18988.0,143.6007,144.5234,143.5721,144.3902,18988.0
2018-02-09 13:50:00,151.88,152.88,151.76,152.2,18541.0,144.4854,145.4367,144.3712,144.7898,18541.0
2018-02-09 14:00:00,151.94,153.8,151.94,153.34,30176.0,144.5425,146.3119,144.5425,145.8743,30176.0
2018-02-09 14:10:00,153.54,154.44,153.21,154.26,72426.0,146.0646,146.9207,145.7506,146.7495,72426.0
2018-02-09 14:20:00,154.22,155.28,154.06,154.19,38205.0,146.7114,147.7198,146.5592,146.6829,38205.0
2018-02-09 14:30:00,154.15,154.37,153.73,154.19,41615.0,146.6449,146.8541,146.2453,146.6829,41615.0
2018-02-09 14:40:00,154.3,154.39,153.68,153.91,49130.0,146.7875,146.8732,146.1977,146.4165,49130.0
2018-02-09 14:50:00,154.08,154.51,153.74,153.78,19480.0,146.5783,146.9873,146.2548,146.2929,19480.0
2018-02-09 15:00:00,153.72,153.78,152.82,152.97,45302.0,146.2358,146.2929,145.3796,145.5223,45302.0
2018-02-09 15:10:00,152.92,154.02,152.76,153.87,34413.0,145.4747,146.5212,145.3225,146.3785,34413.0
2018-02-09 15:20:00,154.01,154.86,153.91,154.54,63197.0,146.5117,147.3203,146.4165,147.0159,63197.0
2018-02-09 15:30:00,154.44,155.71,154.3,155.56,72647.0,146.9207,148.1289,146.7875,147.9862,72647.0
2018-02-09 15:40:00,155.55,157.74,155.55,157.74,110142.0,147.9767,150.0601,147.9767,150.0601,110142.0
2018-02-09 15:50:00,157.73,158.38,156.69,157.06,251904.0,150.0506,150.6689,149.0612,149.4132,251904.0
2018-02-12 09:30:00,159.29,159.96,158.08,158.75,64589.0,151.5346,152.172,150.3835,151.0209,64589.0
2018-02-12 09:40:00,158.76,159.2,158.34,158.37,37490.0,151.0304,151.449,150.6309,150.6594,37490.0
2018-02-12 09:50:00,158.39,158.42,157.5,157.87,20285.0,150.6784,150.707,149.8317,150.1837,20285.0
2018-02-12 10:00:00,157.87,159.01,157.84,158.65,25514.0,150.1837,151.2682,150.1552,150.9258,25514.0
2018-02-12 10:10:00,158.71,158.89,157.98,158.04,19243.0,150.9828,151.1541,150.2884,150.3455,19243.0
2018-02-12 10:20:00,158.06,158.42,157.66,158.04,11488.0,150.3645,150.707,149.984,150.3455,11488.0
2018-02-12 10:30:00,158.28,158.81,157.83,158.6,12769.0,150.5738,151.078,150.1457,150.8782,12769.0
2018-02-12 10:40:00,158.55,158.77,158.05,158.72,20658.0,150.8306,151.0399,150.355,150.9924,20658.0
2018-02-12 10:50:00,158.75,158.75,157.99,158.75,10517.0,151.0209,151.0209,150.2979,151.0209,10517.0
2018-02-12 11:00:00,158.57,158.78,158.18,158.71,12651.0,150.8497,151.0494,150.4786,150.9828,12651.0
2018-02-12 11:10:00,158.7,159.02,158.51,158.63,25831.0,150.9733,151.2777,150.7926,150.9067,25831.0
2018-02-12 11:20:00,158.69,158.95,158.55,158.82,13339.0,150.9638,151.2112,150.8306,151.0875,13339.0
2018-02-12 11:30:00,158.8,159.02,158.58,158.98,38113.0,151.0685,151.2777,150.8592,151.2397,38113.0
2018-02-12 11:40:00,158.99,159.03,158.71,158.93,15288.0,151.2492,151.2873,150.9828,151.1921,15288.0
2018-02-12 11:50:00,158.85,159.02,158.56,158.99,23182.0,151.116,151.2777,150.8401,151.2492,23182.0
2018-02-12 12:00:00,158.97,159.03,158.76,159.0,27501.0,151.2302,151.2873,151.0304,151.2587,27501.0
2018-02-12 12:10:00,158.95,159.26,158.75,158.98,31385.0,151.2112,151.5061,151.0209,151.2397,31385.0
2018-02-12 12:20:00,159.05,159.16,158.84,159.1,11473.0,151.3063,151.4109,151.1065,151.3538,11473.0
2018-02-12 12:30:00,159.05,159.14,158.81,158.88,8927.0,151.3063,151.3919,151.078,151.1446,8927.0
2018-02-12 12:40:00,158.86,158.86,158.49,158.53,9010.0,151.1255,151.1255,150.7735,150.8116,9010.0
2018-02-12 12:50:00,158.65,158.94,158.51,158.73,9972.0,150.9258,151.2016,150.7926,151.0019,9972.0
2018-02-12 13:00:00,158.78,159.07,158.61,158.7,7115.0,151.0494,151.3253,150.8877,150.9733,7115.0
2018-02-12 13:10:00,158.66,158.92,158.6,158.89,10287.0,150.9353,151.1826,150.8782,151.1541,10287.0
2018-02-12 13:20:00,158.85,159.13,158.78,159.06,15970.0,151.116,151.3824,151.0494,151.3158,15970.0
2018-02-12 13:30:00,159.03,159.11,158.91,158.97,8400.0,151.2873,151.3634,151.1731,151.2302,8400.0
2018-02-12 13:40:00,159.03,159.19,159.02,159.16,11235.0,151.2873,151.4395,151.2777,151.4109,11235.0
2018-02-12 13:50:00,159.19,159.83,159.19,159.69,13682.0,151.4395,152.0483,151.4395,151.9151,13682.0
2018-02-12 14:00:00,159.7,159.76,159.17,159.24,14279.0,151.9246,151.9817,151.4204,151.487,14279.0
2018-02-12 14:10:00,159.26,159.27,159.05,159.06,12497.0,151.5061,151.5156,151.3063,151.3158,12497.0
2018-02-12 14:20:00,159.1,159.41,159.04,159.39,11077.0,151.3538,151.6488,151.2968,151.6297,11077.0
2018-02-12 14:30:00,159.43,159.78,159.43,159.62,9813.0,151.6678,152.0007,151.6678,151.8485,9813.0
2018-02-12 14:40:00,159.6,159.88,159.31,159.37,13708.0,151.8295,152.0959,151.5536,151.6107,13708.0
2018-02-12 14:50:00,159.26,159.77,159.18,159.76,22922.0,151.5061,151.9912,151.43,151.9817,22922.0
2018-02-12 15:00:00,159.72,160.32,159.72,160.32,19177.0,151.9437,152.5145,151.9437,152.5145,19177.0
2018-02-12 15:10:00,160.25,160.6,160.13,160.45,16365.0,152.4479,152.7808,152.3337,152.6381,16365.0
2018-02-12 15:20:00,160.49,160.78,160.27,160.4,15588.0,152.6762,152.9521,152.4669,152.5906,15588.0
2018-02-12 15:30:00,160.43,160.55,159.57,159.89,20904.0,152.6191,152.7333,151.801,152.1054,20904.0
2018-02-12 15:40:00,159.93,160.21,159.03,159.25,30649.0,152.1434,152.4098,151.2873,151.4965,30649.0
2018-02-12 15:50:00,159.24,159.64,158.93,159.44,102877.0,151.487,151.8676,151.1921,151.6773,102877.0
2018-02-13 09:30:00,156.93,158.73,156.78,158.3,75117.0,149.2895,151.0019,149.1468,150.5928,75117.0
2018-02-13 09:40:00,158.46,158.78,157.94,158.31,22247.0,150.745,151.0494,150.2503,150.6023,22247.0
2018-02-13 09:50:00,158.22,158.67,158.16,158.54,13495.0,150.5167,150.9448,150.4596,150.8211,13495.0
2018-02-13 10:00:00,158.67,158.98,158.61,158.69,16071.0,150.9448,151.2397,150.8877,150.9638,16071.0
2018-02-13 10:10:00,158.7,158.88,158.5,158.81,20736.0,150.9733,151.1446,150.7831,151.078,20736.0
2018-02-13 10:20:00,158.84,158.94,158.3,158.32,22184.0,151.1065,151.2016,150.5928,150.6118,22184.0
2018-02-13 10:30:00,158.42,158.66,158.24,158.44,14792.0,150.707,150.9353,150.5357,150.726,14792.0
2018-02-13 10:40:00,158.53,158.87,158.28,158.8,18205.0,150.8116,151.135,150.5738,151.0685,18205.0
2018-02-13 10:50:00,158.75,158.96,158.6,158.81,12259.0,151.0209,151.2207,150.8782,151.078,12259.0
2018-02-13 11:00:00,158.83,158.87,158.26,158.43,9625.0,151.097,151.135,150.5547,150.7165,9625.0
2018-02-13 11:10:00,158.4,158.61,158.22,158.33,12126.0,150.6879,150.8877,150.5167,150.6213,12126.0
2018-02-13 11:20:00,158.29,158.46,158.11,158.36,14573.0,150.5833,150.745,150.412,150.6499,14573.0
2018-02-13 11:30:00,158.29,158.82,158.28,158.82,20451.0,150.5833,151.0875,150.5738,151.0875,20451.0
2018-02-13 11:40:00,158.82,158.83,158.56,158.82,9984.0,151.0875,151.097,150.8401,151.0875,9984.0
2018-02-13 11:50:00,158.83,159.19,158.78,159.11,15294.0,151.097,151.4395,151.0494,151.3634,15294.0
2018-02-13 12:00:00,159.14,159.3,159.09,159.29,8405.0,151.3919,151.5441,151.3443,151.5346,8405.0
2018-02-13 12:10:00,159.3,159.52,159.26,159.43,14406.0,151.5441,151.7534,151.5061,151.6678,14406.0
2018-02-13 12:20:00,159.52,159.54,158.96,159.2,14324.0,151.7534,151.7724,151.2207,151.449,14324.0
2018-02-13 12:30:00,159.2,159.29,158.57,158.57,10435.0,151.449,151.5346,150.8497,150.8497,10435.0
2018-02-13 12:40:00,158.67,158.9,158.62,158.88,16003.0,150.9448,151.1636,150.8972,151.1446,16003.0
2018-02-13 12:50:00,158.86,158.93,158.42,158.42,11311.0,151.1255,151.1921,150.707,150.707,11311.0
2018-02-13 13:00:00,158.37,158.57,158.37,158.54,4585.0,150.6594,150.8497,150.6594,150.8211,4585.0
2018-02-13 13:10:00,158.58,158.98,158.54,158.98,9000.0,150.8592,151.2397,150.8211,151.2397,9000.0
2018-02-13 13:20:00,159.02,159.46,159.01,159.41,6270.0,151.2777,151.6963,151.2682,151.6488,6270.0
2018-02-13 13:30:00,159.38,159.79,159.33,159.79,7163.0,151.6202,152.0103,151.5727,152.0103,7163.0
2018-02-13 13:40:00,159.8,159.82,159.69,159.76,4754.0,152.0198,152.0388,151.9151,151.9817,4754.0
2018-02-13 13:50:00,159.82,159.85,159.67,159.67,7064.0,152.0388,152.0673,151.8961,151.8961,7064.0
2018-02-13 14:00:00,159.7,159.87,159.63,159.87,9945.0,151.9246,152.0864,151.858,152.0864,9945.0
2018-02-13 14:10:00,159.86,160.2,159.82,159.83,19983.0,152.0768,152.4003,152.0388,152.0483,19983.0
2018-02-13 14:20:00,159.8,159.83,159.6,159.6,11450.0,152.0198,152.0483,151.8295,151.8295,11450.0
2018-02-13 14:30:00,159.59,159.66,159.35,159.49,15182.0,151.82,151.8866,151.5917,151.7249,15182.0
2018-02-13 14:40:00,159.47,159.59,159.41,159.5,11914.0,151.7058,151.82,151.6488,151.7344,11914.0
2018-02-13 14:50:00,159.57,159.68,159.49,159.59,15800.0,151.801,151.9056,151.7249,151.82,15800.0
2018-02-13 15:00:00,159.59,159.7,159.41,159.51,12778.0,151.82,151.9246,151.6488,151.7439,12778.0
2018-02-13 15:10:00,159.55,159.77,159.36,159.69,18511.0,151.7819,151.9912,151.6012,151.9151,18511.0
2018-02-13 15:20:00,159.67,159.85,159.57,159.78,16973.0,151.8961,152.0673,151.801,152.0007,16973.0
2018-02-13 15:30:00,159.74,160.04,159.66,159.96,19801.0,151.9627,152.2481,151.8866,152.172,19801.0
2018-02-13 15:40:00,159.94,159.94,159.4,159.44,35173.0,152.153,152.153,151.6392,151.6773,35173.0
2018-02-13 15:50:00,159.23,159.48,159.14,159.38,114710.0,151.4775,151.7153,151.3919,151.6202,114710.0
2018-02-14 09:30:00,158.85,159.07,158.13,158.56,37557.0,151.116,151.3253,150.4311,150.8401,37557.0
2018-02-14 09:40:00,158.57,159.19,158.32,158.94,9387.0,150.8497,151.4395,150.6118,151.2016,9387.0
2018-02-14 09:50:00,158.85,159.4,158.45,158.77,19939.0,151.116,151.6392,150.7355,151.0399,19939.0
2018-02-14 10:00:00,158.76,159.87,158.7,159.87,20357.0,151.0304,152.0864,150.9733,152.0864,20357.0
2018-02-14 10:10:00,159.97,160.2,159.69,159.97,27234.0,152.1815,152.4003,151.9151,152.1815,27234.0
2018-02-14 10:20:00,159.88,160.34,159.87,160.12,26407.0,152.0959,152.5335,152.0864,152.3242,26407.0
2018-02-14 10:30:00,160.38,160.84,159.81,160.83,24069.0,152.5715,153.0091,152.0293,152.9996,24069.0
2018-02-14 10:40:00,160.82,160.83,160.17,160.43,16920.0,152.9901,152.9996,152.3718,152.6191,16920.0
2018-02-14 10:50:00,160.31,160.65,160.26,160.65,11141.0,152.5049,152.8284,152.4574,152.8284,11141.0
2018-02-14 11:00:00,160.64,161.0,160.46,160.95,17832.0,152.8189,153.1613,152.6476,153.1138,17832.0
2018-02-14 11:10:00,160.95,161.33,160.88,161.04,8900.0,153.1138,153.4753,153.0472,153.1994,8900.0
2018-02-14 11:20:00,161.04,161.09,160.76,160.92,8680.0,153.1994,153.247,152.933,153.0852,8680.0
2018-02-14 11:30:00,160.87,161.04,160.39,161.0,7988.0,153.0377,153.1994,152.581,153.1613,7988.0
2018-02-14 11:40:00,161.09,161.58,160.86,160.9,20580.0,153.247,153.7131,153.0282,153.0662,20580.0
2018-02-14 11:50:00,160.8,161.2,160.78,161.03,16089.0,152.9711,153.3516,152.9521,153.1899,16089.0
2018-02-14 12:00:00,161.1,161.48,161.04,161.11,4999.0,153.2565,153.618,153.1994,153.266,4999.0
2018-02-14 12:10:00,161.22,161.38,160.98,161.01,9774.0,153.3706,153.5228,153.1423,153.1709,9774.0
2018-02-14 12:20:00,161.0,161.6,160.85,161.38,23539.0,153.1613,153.7321,153.0186,153.5228,23539.0
2018-02-14 12:30:00,161.4,161.87,161.34,161.72,9719.0,153.5419,153.989,153.4848,153.8463,9719.0
2018-02-14 12:40:00,161.77,161.97,161.54,161.61,16347.0,153.8939,154.0841,153.6751,153.7416,16347.0
2018-02-14 12:50:00,161.63,162.14,161.63,162.09,10719.0,153.7607,154.2458,153.7607,154.1983,10719.0
2018-02-14 13:00:00,162.09,162.61,162.04,162.44,9686.0,154.1983,154.693,154.1507,154.5312,9686.0
2018-02-14 13:10:00,162.56,162.75,162.32,162.47,8350.0,154.6454,154.8261,154.4171,154.5598,8350.0
2018-02-14 13:20:00,162.3,162.67,162.29,162.3,20457.0,154.3981,154.75,154.3885,154.3981,20457.0
2018-02-14 13:30:00,162.38,162.67,162.32,162.54,17579.0,154.4742,154.75,154.4171,154.6264,17579.0
2018-02-14 13:40:00,162.55,162.61,162.35,162.57,9300.0,154.6359,154.693,154.4456,154.6549,9300.0
2018-02-14 13:50:00,162.52,162.56,162.38,162.51,9778.0,154.6073,154.6454,154.4742,154.5978,9778.0
2018-02-14 14:00:00,162.52,162.63,162.14,162.15,20553.0,154.6073,154.712,154.2458,154.2554,20553.0
2018-02-14 14:10:00,162.2,162.57,162.2,162.54,6566.0,154.3029,154.6549,154.3029,154.6264,6566.0
2018-02-14 14:20:00,162.55,162.55,162.24,162.26,10840.0,154.6359,154.6359,154.341,154.36,10840.0
2018-02-14 14:30:00,162.2,162.47,162.11,162.38,10515.0,154.3029,154.5598,154.2173,154.4742,10515.0
2018-02-14 14:40:00,162.47,162.56,162.26,162.36,12506.0,154.5598,154.6454,154.36,154.4551,12506.0
2018-02-14 14:50:00,162.43,162.75,162.36,162.7,14700.0,154.5217,154.8261,154.4551,154.7786,14700.0
2018-02-14 15:00:00,162.74,163.23,162.69,163.15,20142.0,154.8166,155.2828,154.7691,155.2067,20142.0
2018-02-14 15:10:00,163.11,163.64,163.07,163.61,30749.0,155.1686,155.6728,155.1306,155.6443,30749.0
2018-02-14 15:20:00,163.64,163.64,163.35,163.46,26288.0,155.6728,155.6728,155.3969,155.5016,26288.0
2018-02-14 15:30:00,163.45,163.77,163.42,163.63,30710.0,155.4921,155.7965,155.4635,155.6633,30710.0
2018-02-14 15:40:00,163.59,163.77,163.43,163.57,44987.0,155.6252,155.7965,155.473,155.6062,44987.0
2018-02-14 15:50:00,163.6,164.06,163.6,163.89,144311.0,155.6348,156.0724,155.6348,155.9106,144311.0
2018-02-15 09:30:00,164.86,164.86,163.38,163.96,56308.0,156.8334,156.8334,155.4255,155.9772,56308.0
2018-02-15 09:40:00,164.02,164.37,163.61,164.23,15113.0,156.0343,156.3673,155.6443,156.2341,15113.0
2018-02-15 09:50:00,164.3,164.66,164.14,164.61,15741.0,156.3007,156.6431,156.1485,156.5956,15741.0
2018-02-15 10:00:00,164.55,164.91,164.51,164.78,14200.0,156.5385,156.881,156.5005,156.7573,14200.0
2018-02-15 10:10:00,164.82,165.05,164.7,165.04,12732.0,156.7954,157.0142,156.6812,157.0046,12732.0
2018-02-15 10:20:00,164.98,165.82,164.95,165.68,20821.0,156.9476,157.7467,156.919,157.6135,20821.0
2018-02-15 10:30:00,165.68,165.76,165.15,165.15,7776.0,157.6135,157.6896,157.1093,157.1093,7776.0
2018-02-15 10:40:00,165.2,165.28,164.77,164.96,15123.0,157.1569,157.233,156.7478,156.9285,15123.0
2018-02-15 10:50:00,164.96,165.51,164.9,165.0,18121.0,156.9285,157.4518,156.8715,156.9666,18121.0
2018-02-15 11:00:00,165.0,165.45,164.49,165.45,15819.0,156.9666,157.3947,156.4814,157.3947,15819.0
2018-02-15 11:10:00,165.36,165.7,165.28,165.39,5696.0,157.3091,157.6325,157.233,157.3376,5696.0
2018-02-15 11:20:00,165.38,165.82,165.38,165.8,8982.0,157.3281,157.7467,157.3281,157.7276,8982.0
2018-02-15 11:30:00,165.73,165.92,165.53,165.82,13451.0,157.6611,157.8418,157.4708,157.7467,13451.0
2018-02-15 11:40:00,165.86,166.28,165.86,166.24,11743.0,157.7847,158.1843,157.7847,158.1462,11743.0
2018-02-15 11:50:00,166.14,166.47,165.87,165.99,11875.0,158.0511,158.365,157.7942,157.9084,11875.0
2018-02-15 12:00:00,166.05,166.12,165.74,166.05,8544.0,157.9655,158.0321,157.6706,157.9655,8544.0
2018-02-15 12:10:00,166.11,166.27,166.07,166.15,8880.0,158.0226,158.1748,157.9845,158.0606,8880.0
2018-02-15 12:20:00,166.15,166.21,166.0,166.08,4653.0,158.0606,158.1177,157.9179,157.994,4653.0
2018-02-15 12:30:00,166.03,166.53,166.03,166.52,9950.0,157.9464,158.4221,157.9464,158.4126,9950.0
2018-02-15 12:40:00,166.58,166.74,166.47,166.72,5143.0,158.4697,158.6219,158.365,158.6029,5143.0
2018-02-15 12:50:00,166.78,166.9,166.72,166.9,8179.0,158.6599,158.7741,158.6029,158.7741,8179.0
2018-02-15 13:00:00,166.97,167.54,166.97,167.4,5385.0,158.8407,159.3829,158.8407,159.2497,5385.0
2018-02-15 13:10:00,167.46,167.99,167.44,167.79,13538.0,159.3068,159.811,159.2878,159.6208,13538.0
2018-02-15 13:20:00,167.71,167.71,167.28,167.38,8351.0,159.5447,159.5447,159.1356,159.2307,8351.0
2018-02-15 13:30:00,167.38,167.55,167.22,167.36,13461.0,159.2307,159.3924,159.0785,159.2117,13461.0
2018-02-15 13:40:00,167.43,167.7,167.36,167.64,9732.0,159.2783,159.5351,159.2117,159.4781,9732.0
2018-02-15 13:50:00,167.69,167.8,167.57,167.7,9266.0,159.5256,159.6303,159.4115,159.5351,9266.0
2018-02-15 14:00:00,167.67,168.18,167.57,168.05,14416.0,159.5066,159.9918,159.4115,159.8681,14416.0
2018-02-15 14:10:00,168.04,168.28,167.98,168.15,15770.0,159.8586,160.0869,159.8015,159.9632,15770.0
2018-02-15 14:20:00,168.09,168.27,167.93,168.27,14631.0,159.9062,160.0774,159.7539,160.0774,14631.0
2018-02-15 14:30:00,168.22,168.53,168.12,168.27,15207.0,160.0298,160.3247,159.9347,160.0774,15207.0
2018-02-15 14:40:00,168.25,168.4,168.21,168.28,16919.0,160.0584,160.2011,160.0203,160.0869,16919.0
2018-02-15 14:50:00,168.25,168.37,168.17,168.3,16596.0,160.0584,160.1725,159.9823,160.1059,16596.0
2018-02-15 15:00:00,168.35,168.91,168.32,168.84,26194.0,160.1535,160.6862,160.125,160.6196,26194.0
2018-02-15 15:10:00,168.86,169.04,168.73,168.85,22228.0,160.6387,160.8099,160.515,160.6291,22228.0
2018-02-15 15:20:00,168.83,169.0,168.81,168.89,24753.0,160.6101,160.7718,160.5911,160.6672,24753.0
2018-02-15 15:30:00,168.84,168.87,168.63,168.68,35152.0,160.6196,160.6482,160.4199,160.4674,35152.0
2018-02-15 15:40:00,168.72,169.08,168.71,169.08,65627.0,160.5055,160.848,160.496,160.848,65627.0
2018-02-15 15:50:00,169.05,169.32,168.69,169.32,134163.0,160.8194,161.0763,160.4769,161.0763,134163.0
2018-02-16 09:30:00,169.02,169.67,168.81,169.43,90083.0,160.7909,161.4092,160.5911,161.1809,90083.0
2018-02-16 09:40:00,169.54,169.87,169.14,169.48,13045.0,161.2856,161.5995,160.905,161.2285,13045.0
2018-02-16 09:50:00,169.28,170.06,169.23,170.0,22508.0,161.0382,161.7802,160.9906,161.7232,22508.0
2018-02-16 10:00:00,170.0,170.08,169.23,169.88,19916.0,161.7232,161.7993,160.9906,161.609,19916.0
2018-02-16 10:10:00,169.84,170.59,169.51,170.59,30424.0,161.5709,162.2844,161.257,162.2844,30424.0
2018-02-16 10:20:00,170.59,171.28,170.39,171.2,27906.0,162.2844,162.9408,162.0942,162.8647,27906.0
2018-02-16 10:30:00,171.35,171.51,171.11,171.11,28625.0,163.0074,163.1596,162.7791,162.7791,28625.0
2018-02-16 10:40:00,171.11,171.5,171.02,171.42,24242.0,162.7791,163.1501,162.6935,163.074,24242.0
2018-02-16 10:50:00,171.53,171.55,171.2,171.48,18171.0,163.1787,163.1977,162.8647,163.1311,18171.0
2018-02-16 11:00:00,171.39,171.6,171.14,171.45,13817.0,163.0455,163.2453,162.8077,163.1026,13817.0
2018-02-16 11:10:00,171.4,171.72,171.4,171.62,31655.0,163.055,163.3594,163.055,163.2643,31655.0
2018-02-16 11:20:00,171.59,171.94,171.58,171.74,26992.0,163.2357,163.5687,163.2262,163.3784,26992.0
2018-02-16 11:30:00,171.7,171.86,171.6,171.84,43406.0,163.3404,163.4926,163.2453,163.4736,43406.0
2018-02-16 11:40:00,171.84,172.04,171.64,171.78,18924.0,163.4736,163.6638,163.2833,163.4165,18924.0
2018-02-16 11:50:00,171.83,172.04,171.76,171.85,14963.0,163.4641,163.6638,163.3975,163.4831,14963.0
2018-02-16 12:00:00,171.8,172.15,171.76,171.95,19133.0,163.4355,163.7685,163.3975,163.5782,19133.0
2018-02-16 12:10:00,172.01,172.39,172.0,172.32,24603.0,163.6353,163.9968,163.6258,163.9302,24603.0
2018-02-16 12:20:00,172.32,172.41,172.21,172.39,20795.0,163.9302,164.0158,163.8256,163.9968,20795.0
2018-02-16 12:30:00,172.43,172.79,172.34,172.52,22626.0,164.0348,164.3773,163.9492,164.1205,22626.0
2018-02-16 12:40:00,172.53,172.59,172.32,172.59,16797.0,164.13,164.1871,163.9302,164.1871,16797.0
2018-02-16 12:50:00,172.59,172.71,172.15,172.48,30652.0,164.1871,164.3012,163.7685,164.0824,30652.0
2018-02-16 13:00:00,172.49,172.9,172.44,172.62,25401.0,164.0919,164.482,164.0444,164.2156,25401.0
2018-02-16 13:10:00,172.58,172.76,172.11,172.11,22945.0,164.1775,164.3488,163.7304,163.7304,22945.0
2018-02-16 13:20:00,172.2,172.47,172.1,172.2,18505.0,163.816,164.0729,163.7209,163.816,18505.0
2018-02-16 13:30:00,172.15,172.45,171.75,172.14,18226.0,163.7685,164.0539,163.388,163.759,18226.0
2018-02-16 13:40:00,172.16,172.55,172.05,172.09,20977.0,163.778,164.149,163.6733,163.7114,20977.0
2018-02-16 13:50:00,172.1,172.14,171.76,171.99,19349.0,163.7209,163.759,163.3975,163.6163,19349.0
2018-02-16 14:00:00,172.01,172.24,171.84,171.91,16871.0,163.6353,163.8541,163.4736,163.5402,16871.0
2018-02-16 14:10:00,171.85,172.0,171.25,171.48,10655.0,163.4831,163.6258,162.9123,163.1311,10655.0
2018-02-16 14:20:00,171.43,171.86,171.34,171.78,32499.0,163.0835,163.4926,162.9979,163.4165,32499.0
2018-02-16 14:30:00,171.84,172.06,171.53,171.94,23699.0,163.4736,163.6829,163.1787,163.5687,23699.0
2018-02-16 14:40:00,171.88,172.29,171.78,172.28,28803.0,163.5116,163.9017,163.4165,163.8922,28803.0
2018-02-16 14:50:00,172.2,173.0,171.82,172.77,38827.0,163.816,164.5771,163.4545,164.3583,38827.0
2018-02-16 15:00:00,172.74,172.74,172.13,172.49,13609.0,164.3298,164.3298,163.7495,164.0919,13609.0
2018-02-16 15:10:00,172.46,172.6,171.94,172.02,27859.0,164.0634,164.1966,163.5687,163.6448,27859.0
2018-02-16 15:20:00,172.05,172.22,171.88,171.94,23208.0,163.6733,163.8351,163.5116,163.5687,23208.0
2018-02-16 15:30:00,171.88,171.99,171.65,171.8,29801.0,163.5116,163.6163,163.2928,163.4355,29801.0
2018-02-16 15:40:00,171.82,172.21,171.64,172.16,43381.0,163.4545,163.8256,163.2833,163.778,43381.0
2018-02-16 15:50:00,172.2,172.49,171.61,171.68,214087.0,163.816,164.0919,163.2548,163.3214,214087.0
2018-02-20 09:30:00,171.0,173.31,170.55,172.78,89784.0,162.6745,164.872,162.2464,164.3678,89784.0
2018-02-20 09:40:00,172.87,173.26,172.47,172.92,25935.0,164.4534,164.8244,164.0729,164.501,25935.0
2018-02-20 09:50:00,172.97,173.03,172.12,172.12,39812.0,164.5486,164.6056,163.7399,163.7399,39812.0
2018-02-20 10:00:00,172.12,172.36,171.62,172.3,33238.0,163.7399,163.9683,163.2643,163.9112,33238.0
2018-02-20 10:10:00,172.22,172.44,172.11,172.39,16992.0,163.8351,164.0444,163.7304,163.9968,16992.0
2018-02-20 10:20:00,172.5,173.12,172.45,172.75,66217.0,164.1014,164.6913,164.0539,164.3393,66217.0
2018-02-20 10:30:00,172.65,172.92,172.2,172.33,23837.0,164.2441,164.501,163.816,163.9397,23837.0
2018-02-20 10:40:00,172.36,173.01,172.36,172.87,27853.0,163.9683,164.5866,163.9683,164.4534,27853.0
2018-02-20 10:50:00,172.85,172.96,172.45,172.73,24686.0,164.4344,164.539,164.0539,164.3202,24686.0
2018-02-20 11:00:00,172.75,173.14,172.6,172.85,22666.0,164.3393,164.7103,164.1966,164.4344,22666.0
2018-02-20 11:10:00,172.85,172.88,172.2,172.51,103577.0,164.4344,164.4629,163.816,164.111,103577.0
2018-02-20 11:20:00,172.57,173.21,172.55,173.11,52196.0,164.168,164.7769,164.149,164.6817,52196.0
2018-02-20 11:30:00,173.18,173.66,173.06,173.11,23612.0,164.7483,165.205,164.6342,164.6817,23612.0
2018-02-20 11:40:00,173.06,173.7,173.06,173.7,33450.0,164.6342,165.243,164.6342,165.243,33450.0
2018-02-20 11:50:00,173.63,174.04,173.63,174.04,24721.0,165.1764,165.5665,165.1764,165.5665,24721.0
2018-02-20 12:00:00,174.02,174.24,173.65,173.87,13145.0,165.5474,165.7567,165.1954,165.4047,13145.0
2018-02-20 12:10:00,173.84,174.1,173.73,173.73,14727.0,165.3762,165.6235,165.2716,165.2716,14727.0
2018-02-20 12:20:00,173.68,174.3,173.67,174.19,32905.0,165.224,165.8138,165.2145,165.7092,32905.0
2018-02-20 12:30:00,174.17,174.33,173.92,173.92,13786.0,165.6901,165.8423,165.4523,165.4523,13786.0
2018-02-20 12:40:00,173.94,174.18,173.92,174.14,21762.0,165.4713,165.6996,165.4523,165.6616,21762.0
2018-02-20 12:50:00,174.17,174.55,174.16,174.49,27197.0,165.6901,166.0516,165.6806,165.9946,27197.0
2018-02-20 13:00:00,174.42,174.52,173.84,173.84,10641.0,165.928,166.0231,165.3762,165.3762,10641.0
2018-02-20 13:10:00,173.84,174.04,173.79,174.03,10700.0,165.3762,165.5665,165.3286,165.5569,10700.0
2018-02-20 13:20:00,174.02,174.09,173.59,173.66,5600.0,165.5474,165.614,165.1384,165.205,5600.0
2018-02-20 13:30:00,173.65,174.15,173.63,174.15,13189.0,165.1954,165.6711,165.1764,165.6711,13189.0
2018-02-20 13:40:00,174.15,174.5,174.09,174.35,12537.0,165.6711,166.0041,165.614,165.8614,12537.0
2018-02-20 13:50:00,174.32,174.4,173.93,174.22,12287.0,165.8328,165.9089,165.4618,165.7377,12287.0
2018-02-20 14:00:00,174.24,174.3,173.89,173.93,16021.0,165.7567,165.8138,165.4238,165.4618,16021.0
2018-02-20 14:10:00,173.93,173.94,173.5,173.69,17826.0,165.4618,165.4713,165.0528,165.2335,17826.0
2018-02-20 14:20:00,173.7,173.99,173.7,173.72,12422.0,165.243,165.5189,165.243,165.262,12422.0
2018-02-20 14:30:00,173.75,174.27,173.72,174.21,14179.0,165.2906,165.7853,165.262,165.7282,14179.0
2018-02-20 14:40:00,174.15,174.23,174.02,174.05,15805.0,165.6711,165.7472,165.5474,165.576,15805.0
2018-02-20 14:50:00,174.1,174.1,173.55,173.55,25677.0,165.6235,165.6235,165.1003,165.1003,25677.0
2018-02-20 15:00:00,173.64,173.9,173.09,173.14,24289.0,165.1859,165.4333,164.6627,164.7103,24289.0
2018-02-20 15:10:00,173.09,173.31,172.7,172.83,37788.0,164.6627,164.872,164.2917,164.4154,37788.0
2018-02-20 15:20:00,172.84,173.11,172.45,173.07,36837.0,164.4249,164.6817,164.0539,164.6437,36837.0
2018-02-20 15:30:00,173.11,173.37,173.06,173.32,41112.0,164.6817,164.9291,164.6342,164.8815,41112.0
2018-02-20 15:40:00,173.33,174.14,173.24,174.05,100595.0,164.891,165.6616,164.8054,165.576,100595.0
2018-02-20 15:50:00,174.07,174.18,173.46,173.56,145622.0,165.595,165.6996,165.0147,165.1098,145622.0
2018-02-21 09:30:00,174.5,175.2,174.1,175.2,53642.0,166.0041,166.67,165.6235,166.67,53642.0
2018-02-21 09:40:00,175.05,175.08,174.34,174.56,19647.0,166.5273,166.5558,165.8519,166.0611,19647.0
2018-02-21 09:50:00,174.59,175.13,174.47,174.94,41166.0,166.0897,166.6034,165.9755,166.4226,41166.0
2018-02-21 10:00:00,174.95,175.5,174.88,175.09,48455.0,166.4322,166.9554,166.3656,166.5653,48455.0
2018-02-21 10:10:00,175.07,175.07,174.6,174.86,17955.0,166.5463,166.5463,166.0992,166.3465,17955.0
2018-02-21 10:20:00,174.82,174.97,174.59,174.82,16084.0,166.3085,166.4512,166.0897,166.3085,16084.0
2018-02-21 10:30:00,174.89,175.03,174.41,174.62,18842.0,166.3751,166.5083,165.9184,166.1182,18842.0
2018-02-21 10:40:00,174.73,174.73,174.47,174.5,11763.0,166.2229,166.2229,165.9755,166.0041,11763.0
2018-02-21 10:50:00,174.54,174.7,174.48,174.57,19943.0,166.0421,166.1943,165.985,166.0707,19943.0
2018-02-21 11:00:00,174.59,175.22,174.59,175.16,14390.0,166.0897,166.689,166.0897,166.6319,14390.0
2018-02-21 11:10:00,175.07,175.15,174.47,174.56,13836.0,166.5463,166.6224,165.9755,166.0611,13836.0
2018-02-21 11:20:00,174.49,174.61,174.46,174.5,18807.0,165.9946,166.1087,165.966,166.0041,18807.0
2018-02-21 11:30:00,174.49,174.91,174.48,174.69,9466.0,165.9946,166.3941,165.985,166.1848,9466.0
2018-02-21 11:40:00,174.65,175.1,174.65,175.05,12182.0,166.1468,166.5749,166.1468,166.5273,12182.0
2018-02-21 11:50:00,174.98,175.36,174.84,175.26,28905.0,166.4607,166.8222,166.3275,166.7271,28905.0
2018-02-21 12:00:00,175.24,175.48,175.23,175.3,14762.0,166.708,166.9364,166.6985,166.7651,14762.0
2018-02-21 12:10:00,175.25,175.33,175.17,175.33,30980.0,166.7175,166.7937,166.6414,166.7937,30980.0
2018-02-21 12:20:00,175.33,175.33,174.64,174.65,6890.0,166.7937,166.7937,166.1372,166.1468,6890.0
2018-02-21 12:30:00,174.76,174.8,174.53,174.69,6909.0,166.2514,166.2895,166.0326,166.1848,6909.0
2018-02-21 12:40:00,174.69,174.79,174.46,174.59,7225.0,166.1848,166.2799,165.966,166.0897,7225.0
2018-02-21 12:50:00,174.59,174.94,174.54,174.8,10040.0,166.0897,166.4226,166.0421,166.2895,10040.0
2018-02-21 13:00:00,174.75,175.03,174.74,174.88,6200.0,166.2419,166.5083,166.2324,166.3656,6200.0
2018-02-21 13:10:00,174.89,175.12,174.75,175.08,17376.0,166.3751,166.5939,166.2419,166.5558,17376.0
2018-02-21 13:20:00,175.15,175.33,175.05,175.33,14248.0,166.6224,166.7937,166.5273,166.7937,14248.0
2018-02-21 13:30:00,175.33,175.37,175.06,175.06,20815.0,166.7937,166.8317,166.5368,166.5368,20815.0
2018-02-21 13:40:00,175.08,175.29,175.01,175.24,11600.0,166.5558,166.7556,166.4892,166.708,11600.0
2018-02-21 13:50:00,175.23,175.65,175.23,175.51,14809.0,166.6985,167.0981,166.6985,166.9649,14809.0
2018-02-21 14:00:00,175.57,176.12,175.27,176.02,42773.0,167.022,167.5452,166.7366,167.4501,42773.0
2018-02-21 14:10:00,175.97,176.09,175.67,175.84,23648.0,167.4025,167.5167,167.1171,167.2788,23648.0
2018-02-21 14:20:00,175.83,176.26,175.65,175.84,13121.0,167.2693,167.6784,167.0981,167.2788,13121.0
2018-02-21 14:30:00,175.77,175.95,175.56,175.79,26543.0,167.2122,167.3835,167.0125,167.2313,26543.0
2018-02-21 14:40:00,175.79,176.08,175.57,175.68,15520.0,167.2313,167.5071,167.022,167.1266,15520.0
2018-02-21 14:50:00,175.47,175.77,175.17,175.46,13700.0,166.9268,167.2122,166.6414,166.9173,13700.0
2018-02-21 15:00:00,175.38,175.46,174.59,174.73,57229.0,166.8412,166.9173,166.0897,166.2229,57229.0
2018-02-21 15:10:00,174.68,174.77,174.33,174.54,19314.0,166.1753,166.2609,165.8423,166.0421,19314.0
2018-02-21 15:20:00,174.66,174.95,174.33,174.76,24690.0,166.1563,166.4322,165.8423,166.2514,24690.0
2018-02-21 15:30:00,174.68,175.06,174.67,174.94,59194.0,166.1753,166.5368,166.1658,166.4226,59194.0
2018-02-21 15:40:00,174.95,175.18,174.37,174.55,77068.0,166.4322,166.651,165.8804,166.0516,77068.0
2018-02-21 15:50:00,174.46,174.46,173.21,173.37,129032.0,165.966,165.966,164.7769,164.9291,129032.0
2018-02-22 09:30:00,173.89,177.47,173.3,177.47,128207.0,165.4238,168.8295,164.8625,168.8295,128207.0
2018-02-22 09:40:00,177.51,177.51,175.89,176.14,65569.0,168.8675,168.8675,167.3264,167.5642,65569.0
2018-02-22 09:50:00,176.04,176.1,175.12,175.91,38176.0,167.4691,167.5262,166.5939,167.3454,38176.0
2018-02-22 10:00:00,175.73,176.16,175.5,175.61,28334.0,167.1742,167.5832,166.9554,167.06,28334.0
2018-02-22 10:10:00,175.7,175.7,174.93,175.0,36867.0,167.1456,167.1456,166.4131,166.4797,36867.0
2018-02-22 10:20:00,174.9,175.39,174.77,175.28,30758.0,166.3846,166.8507,166.2609,166.7461,30758.0
2018-02-22 10:30:00,175.26,175.35,174.58,174.98,28955.0,166.7271,166.8127,166.0802,166.4607,28955.0
2018-02-22 10:40:00,174.79,175.0,174.39,174.75,20380.0,166.2799,166.4797,165.8994,166.2419,20380.0
2018-02-22 10:50:00,174.72,174.89,174.0,174.0,14462.0,166.2134,166.3751,165.5284,165.5284,14462.0
2018-02-22 11:00:00,174.06,174.19,173.88,173.96,22220.0,165.5855,165.7092,165.4143,165.4904,22220.0
2018-02-22 11:10:00,173.84,173.84,173.31,173.67,34205.0,165.3762,165.3762,164.872,165.2145,34205.0
2018-02-22 11:20:00,173.66,174.4,173.65,174.18,32401.0,165.205,165.9089,165.1954,165.6996,32401.0
2018-02-22 11:30:00,174.19,174.28,173.64,174.13,19295.0,165.7092,165.7948,165.1859,165.6521,19295.0
2018-02-22 11:40:00,174.15,174.29,173.95,174.08,17270.0,165.6711,165.8043,165.4808,165.6045,17270.0
2018-02-22 11:50:00,174.1,174.13,173.75,173.75,18070.0,165.6235,165.6521,165.2906,165.2906,18070.0
2018-02-22 12:00:00,173.83,174.12,173.78,173.91,16000.0,165.3667,165.6426,165.3191,165.4428,16000.0
2018-02-22 12:10:00,173.97,173.97,173.6,173.68,20404.0,165.4999,165.4999,165.1479,165.224,20404.0
2018-02-22 12:20:00,173.68,173.79,173.33,173.36,17362.0,165.224,165.3286,164.891,164.9196,17362.0
2018-02-22 12:30:00,173.36,173.44,172.77,172.81,32835.0,164.9196,164.9957,164.3583,164.3963,32835.0
2018-02-22 12:40:00,172.78,173.26,171.99,171.99,34355.0,164.3678,164.8244,163.6163,163.6163,34355.0
2018-02-22 12:50:00,171.99,172.83,171.67,172.48,57500.0,163.6163,164.4154,163.3119,164.0824,57500.0
2018-02-22 13:00:00,172.59,173.15,172.59,173.03,19690.0,164.1871,164.7198,164.1871,164.6056,19690.0
2018-02-22 13:10:00,173.03,173.06,172.4,172.56,17660.0,164.6056,164.6342,164.0063,164.1585,17660.0
2018-02-22 13:20:00,172.66,173.15,172.64,173.04,18173.0,164.2536,164.7198,164.2346,164.6151,18173.0
2018-02-22 13:30:00,173.13,173.13,172.4,172.58,20078.0,164.7008,164.7008,164.0063,164.1775,20078.0
2018-02-22 13:40:00,172.64,172.64,172.22,172.36,18443.0,164.2346,164.2346,163.8351,163.9683,18443.0
2018-02-22 13:50:00,172.3,172.88,172.3,172.64,26042.0,163.9112,164.4629,163.9112,164.2346,26042.0
2018-02-22 14:00:00,172.64,173.4,172.54,173.09,40007.0,164.2346,164.9576,164.1395,164.6627,40007.0
2018-02-22 14:10:00,173.12,173.38,173.04,173.12,28817.0,164.6913,164.9386,164.6151,164.6913,28817.0
2018-02-22 14:20:00,173.12,173.67,173.06,173.53,41160.0,164.6913,165.2145,164.6342,165.0813,41160.0
2018-02-22 14:30:00,173.52,173.52,173.23,173.4,25839.0,165.0718,165.0718,164.7959,164.9576,25839.0
2018-02-22 14:40:00,173.36,173.36,172.81,173.14,36640.0,164.9196,164.9196,164.3963,164.7103,36640.0
2018-02-22 14:50:00,173.15,173.25,171.89,171.89,36982.0,164.7198,164.8149,163.5211,163.5211,36982.0
2018-02-22 15:00:00,171.93,172.16,171.62,171.62,44103.0,163.5592,163.778,163.2643,163.2643,44103.0
2018-02-22 15:10:00,171.61,172.47,171.61,172.36,40359.0,163.2548,164.0729,163.2548,163.9683,40359.0
2018-02-22 15:20:00,172.37,173.18,172.37,172.81,49932.0,163.9778,164.7483,163.9778,164.3963,49932.0
2018-02-22 15:30:00,172.72,172.9,172.49,172.78,64662.0,164.3107,164.482,164.0919,164.3678,64662.0
2018-02-22 15:40:00,172.73,172.97,171.9,171.9,72764.0,164.3202,164.5486,163.5307,163.5307,72764.0
2018-02-22 15:50:00,171.93,172.68,171.58,172.1,203741.0,163.5592,164.2727,163.2262,163.7209,203741.0
2018-02-23 09:30:00,167.9,170.0,166.91,167.48,219450.0,159.7254,161.7232,158.7836,159.3258,219450.0
2018-02-23 09:40:00,167.62,167.83,164.85,165.79,160724.0,159.459,159.6588,156.8239,157.7181,160724.0
2018-02-23 09:50:00,165.62,167.84,165.45,167.3,168821.0,157.5564,159.6683,157.3947,159.1546,168821.0
2018-02-23 10:00:00,167.46,168.17,167.31,167.88,95956.0,159.3068,159.9823,159.1641,159.7064,95956.0
2018-02-23 10:10:00,167.94,168.35,167.31,167.62,127182.0,159.7635,160.1535,159.1641,159.459,127182.0
2018-02-23 10:20:00,167.59,168.39,167.08,168.27,69877.0,159.4305,160.1915,158.9453,160.0774,69877.0
2018-02-23 10:30:00,168.14,168.61,167.99,168.5,34062.0,159.9537,160.4008,159.811,160.2962,34062.0
2018-02-23 10:40:00,168.63,169.28,168.6,169.0,61635.0,160.4199,161.0382,160.3913,160.7718,61635.0
2018-02-23 10:50:00,168.91,169.98,168.81,169.86,50760.0,160.6862,161.7041,160.5911,161.59,50760.0
2018-02-23 11:00:00,169.82,170.43,169.81,170.17,66682.0,161.5519,162.1322,161.5424,161.8849,66682.0
2018-02-23 11:10:00,170.08,170.52,169.82,169.86,46146.0,161.7993,162.2178,161.5519,161.59,46146.0
2018-02-23 11:20:00,169.96,170.46,169.96,170.1,38947.0,161.6851,162.1608,161.6851,161.8183,38947.0
2018-02-23 11:30:00,170.09,170.97,169.95,170.65,64917.0,161.8088,162.6459,161.6756,162.3415,64917.0
2018-02-23 11:40:00,170.62,170.76,170.33,170.37,39328.0,162.313,162.4462,162.0371,162.0751,39328.0
2018-02-23 11:50:00,170.5,171.23,170.4,170.86,38032.0,162.1988,162.8933,162.1037,162.5413,38032.0
2018-02-23 12:00:00,170.83,171.31,170.43,170.44,38486.0,162.5127,162.9694,162.1322,162.1417,38486.0
2018-02-23 12:10:00,170.48,170.99,170.42,170.93,18146.0,162.1798,162.665,162.1227,162.6079,18146.0
2018-02-23 12:20:00,170.86,171.15,170.68,170.84,24224.0,162.5413,162.8172,162.3701,162.5223,24224.0
2018-02-23 12:30:00,170.81,170.9,170.33,170.83,24706.0,162.4937,162.5793,162.0371,162.5127,24706.0
2018-02-23 12:40:00,170.92,170.95,170.6,170.92,18094.0,162.5984,162.6269,162.2939,162.5984,18094.0
2018-02-23 12:50:00,170.92,171.14,170.56,170.96,22857.0,162.5984,162.8077,162.2559,162.6364,22857.0
2018-02-23 13:00:00,170.9,171.17,170.67,170.97,23990.0,162.5793,162.8362,162.3605,162.6459,23990.0
2018-02-23 13:10:00,170.98,171.45,170.92,171.33,26346.0,162.6554,163.1026,162.5984,162.9884,26346.0
2018-02-23 13:20:00,171.33,171.55,171.0,171.55,17422.0,162.9884,163.1977,162.6745,163.1977,17422.0
2018-02-23 13:30:00,171.57,171.57,171.13,171.22,28675.0,163.2167,163.2167,162.7981,162.8838,28675.0
2018-02-23 13:40:00,171.24,171.65,171.1,171.57,26952.0,162.9028,163.2928,162.7696,163.2167,26952.0
2018-02-23 13:50:00,171.51,171.61,171.33,171.56,38414.0,163.1596,163.2548,162.9884,163.2072,38414.0
2018-02-23 14:00:00,171.43,171.64,171.13,171.3,46533.0,163.0835,163.2833,162.7981,162.9599,46533.0
2018-02-23 14:10:00,171.31,171.33,170.78,171.08,38034.0,162.9694,162.9884,162.4652,162.7506,38034.0
2018-02-23 14:20:00,170.95,171.58,170.92,171.47,49174.0,162.6269,163.2262,162.5984,163.1216,49174.0
2018-02-23 14:30:00,171.47,171.71,171.42,171.5,50661.0,163.1216,163.3499,163.074,163.1501,50661.0
2018-02-23 14:40:00,171.53,171.71,171.35,171.69,44959.0,163.1787,163.3499,163.0074,163.3309,44959.0
2018-02-23 14:50:00,171.7,172.12,171.58,172.04,61003.0,163.3404,163.7399,163.2262,163.6638,61003.0
2018-02-23 15:00:00,172.04,172.24,171.92,172.11,57055.0,163.6638,163.8541,163.5497,163.7304,57055.0
2018-02-23 15:10:00,172.15,172.3,171.92,171.92,83406.0,163.7685,163.9112,163.5497,163.5497,83406.0
2018-02-23 15:20:00,171.91,172.22,171.78,172.02,120668.0,163.5402,163.8351,163.4165,163.6448,120668.0
2018-02-23 15:30:00,172.02,172.06,171.51,171.97,76138.0,163.6448,163.6829,163.1596,163.5972,76138.0
2018-02-23 15:40:00,172.01,172.08,171.4,171.45,104929.0,163.6353,163.7019,163.055,163.1026,104929.0
2018-02-23 15:50:00,171.43,171.93,171.12,171.78,290474.0,163.0835,163.5592,162.7886,163.4165,290474.0
2018-02-26 09:30:00,171.75,171.82,169.93,171.4,110392.0,163.388,163.4545,161.6566,163.055,110392.0
2018-02-26 09:40:00,171.4,171.65,171.08,171.25,43508.0,163.055,163.2928,162.7506,162.9123,43508.0
2018-02-26 09:50:00,171.36,171.51,171.1,171.42,65088.0,163.0169,163.1596,162.7696,163.074,65088.0
2018-02-26 10:00:00,171.38,171.55,170.93,171.19,64708.0,163.036,163.1977,162.6079,162.8552,64708.0
2018-02-26 10:10:00,171.18,171.47,170.98,171.31,53752.0,162.8457,163.1216,162.6554,162.9694,53752.0
2018-02-26 10:20:00,171.25,171.47,171.15,171.47,45836.0,162.9123,163.1216,162.8172,163.1216,45836.0
2018-02-26 10:30:00,171.49,171.49,171.04,171.3,24332.0,163.1406,163.1406,162.7125,162.9599,24332.0
2018-02-26 10:40:00,171.34,171.63,171.23,171.35,13704.0,162.9979,163.2738,162.8933,163.0074,13704.0
2018-02-26 10:50:00,171.36,171.52,171.2,171.38,22807.0,163.0169,163.1692,162.8647,163.036,22807.0
2018-02-26 11:00:00,171.38,171.78,171.22,171.66,13491.0,163.036,163.4165,162.8838,163.3023,13491.0
2018-02-26 11:10:00,171.74,171.95,171.68,171.91,28056.0,163.3784,163.5782,163.3214,163.5402,28056.0
2018-02-26 11:20:00,171.89,172.06,171.68,172.06,14202.0,163.5211,163.6829,163.3214,163.6829,14202.0
2018-02-26 11:30:00,172.05,172.11,171.71,171.93,19068.0,163.6733,163.7304,163.3499,163.5592,19068.0
2018-02-26 11:40:00,171.88,171.91,171.71,171.89,10990.0,163.5116,163.5402,163.3499,163.5211,10990.0
2018-02-26 11:50:00,171.92,172.06,171.78,171.97,6760.0,163.5497,163.6829,163.4165,163.5972,6760.0
2018-02-26 12:00:00,171.94,172.08,171.87,171.95,8638.0,163.5687,163.7019,163.5021,163.5782,8638.0
2018-02-26 12:10:00,171.95,172.1,171.74,171.95,13418.0,163.5782,163.7209,163.3784,163.5782,13418.0
2018-02-26 12:20:00,171.9,172.09,171.88,172.06,12419.0,163.5307,163.7114,163.5116,163.6829,12419.0
2018-02-26 12:30:00,172.09,172.09,171.69,171.87,6030.0,163.7114,163.7114,163.3309,163.5021,6030.0
2018-02-26 12:40:00,171.84,171.88,171.7,171.84,10267.0,163.4736,163.5116,163.3404,163.4736,10267.0
2018-02-26 12:50:00,171.96,171.96,171.82,171.82,6811.0,163.5877,163.5877,163.4545,163.4545,6811.0
2018-02-26 13:00:00,171.88,172.02,171.86,171.96,9600.0,163.5116,163.6448,163.4926,163.5877,9600.0
2018-02-26 13:10:00,171.97,172.08,171.89,172.02,16922.0,163.5972,163.7019,163.5211,163.6448,16922.0
2018-02-26 13:20:00,172.02,172.19,171.92,172.19,15592.0,163.6448,163.8065,163.5497,163.8065,15592.0
2018-02-26 13:30:00,172.21,172.47,172.17,172.24,18152.0,163.8256,164.0729,163.7875,163.8541,18152.0
2018-02-26 13:40:00,172.25,172.41,172.14,172.15,18114.0,163.8636,164.0158,163.759,163.7685,18114.0
2018-02-26 13:50:00,172.15,172.24,172.08,172.15,12647.0,163.7685,163.8541,163.7019,163.7685,12647.0
2018-02-26 14:00:00,172.17,172.32,172.13,172.32,13074.0,163.7875,163.9302,163.7495,163.9302,13074.0
2018-02-26 14:10:00,172.33,172.57,172.29,172.45,24353.0,163.9397,164.168,163.9017,164.0539,24353.0
2018-02-26 14:20:00,172.52,172.57,172.19,172.23,18178.0,164.1205,164.168,163.8065,163.8446,18178.0
2018-02-26 14:30:00,172.21,172.42,172.16,172.32,22446.0,163.8256,164.0253,163.778,163.9302,22446.0
2018-02-26 14:40:00,172.32,172.45,172.24,172.29,12225.0,163.9302,164.0539,163.8541,163.9017,12225.0
2018-02-26 14:50:00,172.3,172.5,172.3,172.42,21937.0,163.9112,164.1014,163.9112,164.0253,21937.0
2018-02-26 15:00:00,172.42,172.8,172.29,172.8,18813.0,164.0253,164.3868,163.9017,164.3868,18813.0
2018-02-26 15:10:00,172.81,172.86,172.57,172.75,22576.0,164.3963,164.4439,164.168,164.3393,22576.0
2018-02-26 15:20:00,172.75,172.8,172.52,172.61,19425.0,164.3393,164.3868,164.1205,164.2061,19425.0
2018-02-26 15:30:00,172.61,172.7,172.44,172.7,29299.0,164.2061,164.2917,164.0444,164.2917,29299.0
2018-02-26 15:40:00,172.72,172.75,172.43,172.5,55340.0,164.3107,164.3393,164.0348,164.1014,55340.0
2018-02-26 15:50:00,172.51,172.78,172.45,172.7,102644.0,164.111,164.3678,164.0539,164.2917,102644.0
2018-02-27 09:30:00,172.36,172.99,171.94,172.5,82933.0,163.9683,164.5676,163.5687,164.1014,82933.0
2018-02-27 09:40:00,172.5,172.55,172.02,172.45,35201.0,164.1014,164.149,163.6448,164.0539,35201.0
2018-02-27 09:50:00,172.54,172.63,172.07,172.44,32871.0,164.1395,164.2251,163.6924,164.0444,32871.0
2018-02-27 10:00:00,172.58,173.15,172.46,173.1,32851.0,164.1775,164.7198,164.0634,164.6722,32851.0
2018-02-27 10:10:00,173.1,173.16,172.78,172.91,31522.0,164.6722,164.7293,164.3678,164.4915,31522.0
2018-02-27 10:20:00,172.92,173.04,172.58,172.58,13314.0,164.501,164.6151,164.1775,164.1775,13314.0
2018-02-27 10:30:00,172.58,172.63,172.32,172.39,24320.0,164.1775,164.2251,163.9302,163.9968,24320.0
2018-02-27 10:40:00,172.41,172.58,172.1,172.16,22444.0,164.0158,164.1775,163.7209,163.778,22444.0
2018-02-27 10:50:00,172.26,172.36,171.5,171.93,19968.0,163.8731,163.9683,163.1501,163.5592,19968.0
2018-02-27 11:00:00,171.8,172.1,171.6,171.93,21489.0,163.4355,163.7209,163.2453,163.5592,21489.0
2018-02-27 11:10:00,171.99,172.33,171.86,171.86,14085.0,163.6163,163.9397,163.4926,163.4926,14085.0
2018-02-27 11:20:00,171.85,171.88,171.41,171.79,24221.0,163.4831,163.5116,163.0645,163.426,24221.0
2018-02-27 11:30:00,171.74,172.07,171.54,171.57,23350.0,163.3784,163.6924,163.1882,163.2167,23350.0
2018-02-27 11:40:00,171.65,172.04,171.63,172.04,20700.0,163.2928,163.6638,163.2738,163.6638,20700.0
2018-02-27 11:50:00,171.93,171.95,171.41,171.59,20570.0,163.5592,163.5782,163.0645,163.2357,20570.0
2018-02-27 12:00:00,171.64,171.94,171.5,171.75,14704.0,163.2833,163.5687,163.1501,163.388,14704.0
2018-02-27 12:10:00,171.84,171.84,171.39,171.5,15692.0,163.4736,163.4736,163.0455,163.1501,15692.0
2018-02-27 12:20:00,171.48,171.65,171.1,171.65,26769.0,163.1311,163.2928,162.7696,163.2928,26769.0
2018-02-27 12:30:00,171.65,171.85,171.49,171.78,14528.0,163.2928,163.4831,163.1406,163.4165,14528.0
2018-02-27 12:40:00,171.76,171.89,171.64,171.7,14101.0,163.3975,163.5211,163.2833,163.3404,14101.0
2018-02-27 12:50:00,171.76,172.0,171.75,171.98,92623.0,163.3975,163.6258,163.388,163.6068,92623.0
2018-02-27 13:00:00,171.89,172.19,171.88,172.05,20734.0,163.5211,163.8065,163.5116,163.6733,20734.0
2018-02-27 13:10:00,172.06,172.12,171.79,172.06,9978.0,163.6829,163.7399,163.426,163.6829,9978.0
2018-02-27 13:20:00,172.1,172.13,171.78,171.91,9893.0,163.7209,163.7495,163.4165,163.5402,9893.0
2018-02-27 13:30:00,171.9,171.9,171.57,171.63,7800.0,163.5307,163.5307,163.2167,163.2738,7800.0
2018-02-27 13:40:00,171.63,171.78,171.49,171.62,11511.0,163.2738,163.4165,163.1406,163.2643,11511.0
2018-02-27 13:50:00,171.59,171.62,171.29,171.37,14326.0,163.2357,163.2643,162.9504,163.0265,14326.0
2018-02-27 14:00:00,171.43,171.53,170.95,171.26,13330.0,163.0835,163.1787,162.6269,162.9218,13330.0
2018-02-27 14:10:00,171.28,171.38,170.72,170.77,22698.0,162.9408,163.036,162.4081,162.4557,22698.0
2018-02-27 14:20:00,170.75,171.33,170.72,171.24,13946.0,162.4366,162.9884,162.4081,162.9028,13946.0
2018-02-27 14:30:00,171.18,171.33,171.03,171.18,10101.0,162.8457,162.9884,162.703,162.8457,10101.0
2018-02-27 14:40:00,171.21,171.21,170.9,171.05,17814.0,162.8742,162.8742,162.5793,162.722,17814.0
2018-02-27 14:50:00,171.0,171.2,170.92,171.1,17013.0,162.6745,162.8647,162.5984,162.7696,17013.0
2018-02-27 15:00:00,171.03,171.27,170.72,170.75,24550.0,162.703,162.9313,162.4081,162.4366,24550.0
2018-02-27 15:10:00,170.78,170.99,170.69,170.72,19901.0,162.4652,162.665,162.3796,162.4081,19901.0
2018-02-27 15:20:00,170.72,170.86,170.38,170.69,24216.0,162.4081,162.5413,162.0847,162.3796,24216.0
2018-02-27 15:30:00,170.74,170.77,170.27,170.48,31777.0,162.4271,162.4557,161.98,162.1798,31777.0
2018-02-27 15:40:00,170.45,170.91,170.26,170.86,41854.0,162.1512,162.5889,161.9705,162.5413,41854.0
2018-02-27 15:50:00,170.86,171.09,170.26,170.33,116885.0,162.5413,162.7601,161.9705,162.0371,116885.0
2018-02-28 09:30:00,171.37,171.89,171.18,171.33,31724.0,163.0265,163.5211,162.8457,162.9884,31724.0
2018-02-28 09:40:00,171.33,171.33,170.67,171.02,22617.0,162.9884,162.9884,162.3605,162.6935,22617.0
2018-02-28 09:50:00,171.07,171.76,171.02,171.76,11850.0,162.7411,163.3975,162.6935,163.3975,11850.0
2018-02-28 10:00:00,171.92,172.11,171.24,171.24,32042.0,163.5497,163.7304,162.9028,162.9028,32042.0
2018-02-28 10:10:00,171.25,171.36,170.9,171.3,19905.0,162.9123,163.0169,162.5793,162.9599,19905.0
2018-02-28 10:20:00,171.33,171.38,170.88,171.05,12142.0,162.9884,163.036,162.5603,162.722,12142.0
2018-02-28 10:30:00,171.08,171.53,170.92,171.49,16550.0,162.7506,163.1787,162.5984,163.1406,16550.0
2018-02-28 10:40:00,171.45,171.45,170.93,170.93,18292.0,163.1026,163.1026,162.6079,162.6079,18292.0
2018-02-28 10:50:00,170.95,170.95,170.1,170.3,18295.0,162.6269,162.6269,161.8183,162.0086,18295.0
2018-02-28 11:00:00,170.2,170.41,170.01,170.11,18465.0,161.9134,162.1132,161.7327,161.8278,18465.0
2018-02-28 11:10:00,170.12,170.42,169.87,170.42,29289.0,161.8373,162.1227,161.5995,162.1227,29289.0
2018-02-28 11:20:00,170.46,170.54,170.08,170.47,20026.0,162.1608,162.2369,161.7993,162.1703,20026.0
2018-02-28 11:30:00,170.43,170.44,169.87,169.88,7536.0,162.1322,162.1417,161.5995,161.609,7536.0
2018-02-28 11:40:00,169.75,169.79,169.26,169.61,15092.0,161.4853,161.5234,161.0192,161.3521,15092.0
2018-02-28 11:50:00,169.63,169.98,169.54,169.82,8027.0,161.3712,161.7041,161.2856,161.5519,8027.0
2018-02-28 12:00:00,169.91,169.93,169.45,169.64,16688.0,161.6375,161.6566,161.1999,161.3807,16688.0
2018-02-28 12:10:00,169.64,169.72,169.46,169.55,12658.0,161.3807,161.4568,161.2094,161.2951,12658.0
2018-02-28 12:20:00,169.52,169.63,169.4,169.4,9558.0,161.2665,161.3712,161.1524,161.1524,9558.0
2018-02-28 12:30:00,169.4,169.86,169.31,169.8,38037.0,161.1524,161.59,161.0668,161.5329,38037.0
2018-02-28 12:40:00,169.85,170.35,169.74,170.3,9720.0,161.5805,162.0561,161.4758,162.0086,9720.0
2018-02-28 12:50:00,170.3,170.3,170.05,170.07,11198.0,162.0086,162.0086,161.7707,161.7897,11198.0
2018-02-28 13:00:00,170.01,170.02,169.81,169.84,8850.0,161.7327,161.7422,161.5424,161.5709,8850.0
2018-02-28 13:10:00,169.84,169.92,169.52,169.66,16889.0,161.5709,161.6471,161.2665,161.3997,16889.0
2018-02-28 13:20:00,169.59,169.92,169.52,169.81,28519.0,161.3331,161.6471,161.2665,161.5424,28519.0
2018-02-28 13:30:00,169.83,169.9,169.67,169.8,13132.0,161.5614,161.628,161.4092,161.5329,13132.0
2018-02-28 13:40:00,169.83,169.91,169.65,169.69,11038.0,161.5614,161.6375,161.3902,161.4283,11038.0
2018-02-28 13:50:00,169.69,169.95,169.57,169.93,19663.0,161.4283,161.6756,161.3141,161.6566,19663.0
2018-02-28 14:00:00,169.94,170.3,169.91,170.0,13054.0,161.6661,162.0086,161.6375,161.7232,13054.0
2018-02-28 14:10:00,169.95,170.2,169.9,170.14,11818.0,161.6756,161.9134,161.628,161.8563,11818.0
2018-02-28 14:20:00,170.14,170.16,169.8,169.93,13118.0,161.8563,161.8754,161.5329,161.6566,13118.0
2018-02-28 14:30:00,169.9,169.94,169.34,169.37,22968.0,161.628,161.6661,161.0953,161.1238,22968.0
2018-02-28 14:40:00,169.33,169.42,169.02,169.12,18375.0,161.0858,161.1714,160.7909,160.886,18375.0
2018-02-28 14:50:00,169.08,169.08,168.47,168.53,50078.0,160.848,160.848,160.2676,160.3247,50078.0
2018-02-28 15:00:00,168.54,168.69,168.15,168.42,27582.0,160.3342,160.4769,159.9632,160.2201,27582.0
2018-02-28 15:10:00,168.42,168.48,168.17,168.23,44868.0,160.2201,160.2772,159.9823,160.0393,44868.0
2018-02-28 15:20:00,168.23,168.33,167.93,167.98,55800.0,160.0393,160.1345,159.7539,159.8015,55800.0
2018-02-28 15:30:00,167.99,168.1,167.69,168.1,75443.0,159.811,159.9157,159.5256,159.9157,75443.0
2018-02-28 15:40:00,168.11,168.27,167.46,167.51,55846.0,159.9252,160.0774,159.3068,159.3544,55846.0
2018-02-28 15:50:00,167.5,167.57,166.8,166.91,188114.0,159.3449,159.4115,158.679,158.7836,188114.0
2018-03-01 09:30:00,167.4,168.14,166.55,166.83,27133.0,159.2497,159.9537,158.4411,158.7075,27133.0
2018-03-01 09:40:00,166.83,166.99,166.01,166.09,44894.0,158.7075,158.8597,157.9274,158.0035,44894.0
2018-03-01 09:50:00,166.17,166.17,164.82,165.08,23978.0,158.0796,158.0796,156.7954,157.0427,23978.0
2018-03-01 10:00:00,164.97,166.03,164.91,165.74,15491.0,156.9381,157.9464,156.881,157.6706,15491.0
2018-03-01 10:10:00,165.65,165.65,164.88,165.15,37138.0,157.5849,157.5849,156.8524,157.1093,37138.0
2018-03-01 10:20:00,165.18,166.06,164.87,166.06,14948.0,157.1378,157.975,156.8429,157.975,14948.0
2018-03-01 10:30:00,166.06,166.45,165.82,165.86,70931.0,157.975,158.346,157.7467,157.7847,70931.0
2018-03-01 10:40:00,165.93,166.06,165.44,165.56,16612.0,157.8513,157.975,157.3852,157.4993,16612.0
2018-03-01 10:50:00,165.65,165.65,164.6,164.6,22606.0,157.5849,157.5849,156.5861,156.5861,22606.0
2018-03-01 11:00:00,164.69,165.76,164.57,165.76,20387.0,156.6717,157.6896,156.5575,157.6896,20387.0
2018-03-01 11:10:00,165.7,166.37,165.34,166.37,24471.0,157.6325,158.2699,157.29,158.2699,24471.0
2018-03-01 11:20:00,166.32,166.5,165.58,165.79,19003.0,158.2223,158.3936,157.5184,157.7181,19003.0
2018-03-01 11:30:00,165.83,166.04,165.58,166.02,11362.0,157.7562,157.956,157.5184,157.9369,11362.0
2018-03-01 11:40:00,165.97,166.53,165.89,166.36,8731.0,157.8894,158.4221,157.8133,158.2604,8731.0
2018-03-01 11:50:00,166.32,166.79,166.22,166.49,7445.0,158.2223,158.6694,158.1272,158.3841,7445.0
2018-03-01 12:00:00,166.6,166.6,164.87,164.92,66386.0,158.4887,158.4887,156.8429,156.8905,66386.0
2018-03-01 12:10:00,164.92,165.3,164.85,165.08,16451.0,156.8905,157.252,156.8239,157.0427,16451.0
2018-03-01 12:20:00,165.03,165.36,164.72,165.14,17190.0,156.9951,157.3091,156.7002,157.0998,17190.0
2018-03-01 12:30:00,165.29,165.34,164.77,165.14,56640.0,157.2425,157.29,156.7478,157.0998,56640.0
2018-03-01 12:40:00,165.17,165.68,164.96,165.68,41180.0,157.1283,157.6135,156.9285,157.6135,41180.0
2018-03-01 12:50:00,165.61,165.79,165.3,165.52,27220.0,157.5469,157.7181,157.252,157.4613,27220.0
2018-03-01 13:00:00,165.3,165.42,164.08,164.25,19647.0,157.252,157.3661,156.0914,156.2531,19647.0
2018-03-01 13:10:00,164.17,164.94,164.13,164.77,19390.0,156.177,156.9095,156.139,156.7478,19390.0
2018-03-01 13:20:00,164.72,164.97,164.32,164.73,19930.0,156.7002,156.9381,156.3197,156.7097,19930.0
2018-03-01 13:30:00,164.54,164.92,164.25,164.39,13322.0,156.529,156.8905,156.2531,156.3863,13322.0
2018-03-01 13:40:00,164.38,164.39,163.67,163.72,15974.0,156.3768,156.3863,155.7013,155.7489,15974.0
2018-03-01 13:50:00,163.81,164.09,163.64,163.96,22318.0,155.8345,156.1009,155.6728,155.9772,22318.0
2018-03-01 14:00:00,164.06,164.22,163.46,164.01,40872.0,156.0724,156.2246,155.5016,156.0248,40872.0
2018-03-01 14:10:00,164.02,164.27,163.47,164.27,29496.0,156.0343,156.2721,155.5111,156.2721,29496.0
2018-03-01 14:20:00,164.22,164.59,163.7,164.04,50079.0,156.2246,156.5766,155.7299,156.0533,50079.0
2018-03-01 14:30:00,164.09,164.18,163.24,163.38,19140.0,156.1009,156.1865,155.2923,155.4255,19140.0
2018-03-01 14:40:00,163.4,164.04,163.39,163.95,47503.0,155.4445,156.0533,155.435,155.9677,47503.0
2018-03-01 14:50:00,164.07,164.11,163.8,164.04,16000.0,156.0819,156.1199,155.825,156.0533,16000.0
2018-03-01 15:00:00,164.02,164.48,163.5,164.25,18493.0,156.0343,156.4719,155.5396,156.2531,18493.0
2018-03-01 15:10:00,164.35,165.02,164.09,165.02,20894.0,156.3482,156.9856,156.1009,156.9856,20894.0
2018-03-01 15:20:00,165.04,165.12,164.48,164.55,27071.0,157.0046,157.0808,156.4719,156.5385,27071.0
2018-03-01 15:30:00,164.6,164.77,163.76,163.77,36764.0,156.5861,156.7478,155.787,155.7965,36764.0
2018-03-01 15:40:00,163.76,164.56,163.57,164.56,72507.0,155.787,156.548,155.6062,156.548,72507.0
2018-03-01 15:50:00,164.58,164.67,164.24,164.3,185450.0,156.567,156.6527,156.2436,156.3007,185450.0
2018-03-02 09:30:00,162.84,164.52,162.59,163.63,36303.0,154.9118,156.51,154.6739,155.6633,36303.0
2018-03-02 09:40:00,163.64,164.13,163.24,163.66,38201.0,155.6728,156.139,155.2923,155.6918,38201.0
2018-03-02 09:50:00,163.71,164.14,163.44,164.05,38939.0,155.7394,156.1485,155.4825,156.0628,38939.0
2018-03-02 10:00:00,164.06,164.76,163.8,164.14,33241.0,156.0724,156.7383,155.825,156.1485,33241.0
2018-03-02 10:10:00,164.05,164.51,163.8,164.0,36884.0,156.0628,156.5005,155.825,156.0153,36884.0
2018-03-02 10:20:00,164.1,164.88,163.95,164.88,30862.0,156.1104,156.8524,155.9677,156.8524,30862.0
2018-03-02 10:30:00,164.79,166.49,164.65,166.48,110088.0,156.7668,158.3841,156.6336,158.3745,110088.0
2018-03-02 10:40:00,166.48,166.83,166.32,166.38,64196.0,158.3745,158.7075,158.2223,158.2794,64196.0
2018-03-02 10:50:00,166.46,166.51,165.91,166.02,19052.0,158.3555,158.4031,157.8323,157.9369,19052.0
2018-03-02 11:00:00,166.04,166.27,165.77,165.77,18053.0,157.956,158.1748,157.6991,157.6991,18053.0
2018-03-02 11:10:00,165.78,165.9,165.22,165.22,13202.0,157.7086,157.8228,157.1759,157.1759,13202.0
2018-03-02 11:20:00,165.22,165.98,165.06,165.94,13281.0,157.1759,157.8989,157.0237,157.8608,13281.0
2018-03-02 11:30:00,166.02,166.12,165.43,165.51,20266.0,157.9369,158.0321,157.3757,157.4518,20266.0
2018-03-02 11:40:00,165.58,166.21,165.58,166.17,13270.0,157.5184,158.1177,157.5184,158.0796,13270.0
2018-03-02 11:50:00,166.14,166.57,166.03,166.43,10657.0,158.0511,158.4602,157.9464,158.327,10657.0
2018-03-02 12:00:00,166.42,166.59,166.17,166.28,12376.0,158.3175,158.4792,158.0796,158.1843,12376.0
2018-03-02 12:10:00,166.37,166.45,166.03,166.2,12312.0,158.2699,158.346,157.9464,158.1082,12312.0
2018-03-02 12:20:00,166.2,166.68,166.07,166.59,12857.0,158.1082,158.5648,157.9845,158.4792,12857.0
2018-03-02 12:30:00,166.62,166.92,166.23,166.38,15998.0,158.5077,158.7931,158.1367,158.2794,15998.0
2018-03-02 12:40:00,166.42,167.12,166.42,167.12,23574.0,158.3175,158.9834,158.3175,158.9834,23574.0
2018-03-02 12:50:00,167.11,167.53,167.02,167.37,25831.0,158.9739,159.3734,158.8882,159.2212,25831.0
2018-03-02 13:00:00,167.36,167.46,166.89,166.95,15134.0,159.2117,159.3068,158.7646,158.8217,15134.0
2018-03-02 13:10:00,166.9,166.9,166.35,166.63,15341.0,158.7741,158.7741,158.2509,158.5172,15341.0
2018-03-02 13:20:00,166.73,166.86,166.43,166.54,20922.0,158.6124,158.736,158.327,158.4316,20922.0
2018-03-02 13:30:00,166.57,166.76,166.38,166.44,49425.0,158.4602,158.6409,158.2794,158.3365,49425.0
2018-03-02 13:40:00,166.5,167.0,166.46,167.0,15512.0,158.3936,158.8692,158.3555,158.8692,15512.0
2018-03-02 13:50:00,166.99,167.05,166.63,166.94,23706.0,158.8597,158.9168,158.5172,158.8121,23706.0
2018-03-02 14:00:00,166.94,167.25,166.82,167.02,20170.0,158.8121,159.107,158.698,158.8882,20170.0
2018-03-02 14:10:00,167.04,167.44,167.04,167.18,19905.0,158.9073,159.2878,158.9073,159.0405,19905.0
2018-03-02 14:20:00,167.18,167.2,166.91,166.99,16495.0,159.0405,159.0595,158.7836,158.8597,16495.0
2018-03-02 14:30:00,167.03,167.41,166.93,167.41,18580.0,158.8978,159.2593,158.8026,159.2593,18580.0
2018-03-02 14:40:00,167.47,167.77,167.42,167.77,33305.0,159.3163,159.6017,159.2688,159.6017,33305.0
2018-03-02 14:50:00,167.68,167.91,167.53,167.56,18133.0,159.5161,159.7349,159.3734,159.402,18133.0
2018-03-02 15:00:00,167.52,167.57,167.12,167.53,39998.0,159.3639,159.4115,158.9834,159.3734,39998.0
2018-03-02 15:10:00,167.53,167.85,167.44,167.84,36125.0,159.3734,159.6778,159.2878,159.6683,36125.0
2018-03-02 15:20:00,167.84,168.09,167.62,168.08,35276.0,159.6683,159.9062,159.459,159.8966,35276.0
2018-03-02 15:30:00,168.01,168.34,167.97,168.33,38764.0,159.83,160.144,159.792,160.1345,38764.0
2018-03-02 15:40:00,168.33,168.64,168.25,168.45,66456.0,160.1345,160.4294,160.0584,160.2486,66456.0
2018-03-02 15:50:00,168.47,169.21,168.47,168.8,181290.0,160.2676,160.9716,160.2676,160.5816,181290.0
2018-03-05 09:30:00,167.59,168.14,167.0,167.43,42595.0,159.4305,159.9537,158.8692,159.2783,42595.0
2018-03-05 09:40:00,167.61,168.03,167.14,167.73,38360.0,159.4495,159.8491,159.0024,159.5637,38360.0
2018-03-05 09:50:00,167.64,168.36,167.53,168.01,18163.0,159.4781,160.163,159.3734,159.83,18163.0
2018-03-05 10:00:00,168.12,169.01,168.0,169.01,27624.0,159.9347,160.7814,159.8205,160.7814,27624.0
2018-03-05 10:10:00,168.95,168.98,168.53,168.58,17533.0,160.7243,160.7528,160.3247,160.3723,17533.0
2018-03-05 10:20:00,168.57,169.17,168.57,169.17,18630.0,160.3628,160.9336,160.3628,160.9336,18630.0
2018-03-05 10:30:00,169.19,169.67,168.86,169.64,14724.0,160.9526,161.4092,160.6387,161.3807,14724.0
2018-03-05 10:40:00,169.6,169.63,169.29,169.57,16800.0,161.3426,161.3712,161.0477,161.3141,16800.0
2018-03-05 10:50:00,169.57,169.95,169.55,169.78,14271.0,161.3141,161.6756,161.2951,161.5139,14271.0
2018-03-05 11:00:00,169.85,170.62,169.8,170.39,14902.0,161.5805,162.313,161.5329,162.0942,14902.0
2018-03-05 11:10:00,170.47,170.63,170.14,170.31,26845.0,162.1703,162.3225,161.8563,162.0181,26845.0
2018-03-05 11:20:00,170.25,170.91,170.24,170.72,12106.0,161.961,162.5889,161.9515,162.4081,12106.0
2018-03-05 11:30:00,170.68,170.83,170.3,170.45,30433.0,162.3701,162.5127,162.0086,162.1512,30433.0
2018-03-05 11:40:00,170.52,171.41,170.44,171.09,29675.0,162.2178,163.0645,162.1417,162.7601,29675.0
2018-03-05 11:50:00,170.94,171.36,170.8,171.33,15507.0,162.6174,163.0169,162.4842,162.9884,15507.0
2018-03-05 12:00:00,171.22,171.41,170.84,170.92,14030.0,162.8838,163.0645,162.5223,162.5984,14030.0
2018-03-05 12:10:00,171.0,171.27,170.75,171.19,27342.0,162.6745,162.9313,162.4366,162.8552,27342.0
2018-03-05 12:20:00,171.13,171.29,170.55,170.79,22660.0,162.7981,162.9504,162.2464,162.4747,22660.0
2018-03-05 12:30:00,170.86,170.86,170.42,170.72,12541.0,162.5413,162.5413,162.1227,162.4081,12541.0
2018-03-05 12:40:00,170.71,170.9,170.53,170.53,27514.0,162.3986,162.5793,162.2274,162.2274,27514.0
2018-03-05 12:50:00,170.53,170.63,170.09,170.4,20402.0,162.2274,162.3225,161.8088,162.1037,20402.0
2018-03-05 13:00:00,170.44,170.73,170.43,170.61,22335.0,162.1417,162.4176,162.1322,162.3035,22335.0
2018-03-05 13:10:00,170.44,170.71,170.44,170.51,16505.0,162.1417,162.3986,162.1417,162.2083,16505.0
2018-03-05 13:20:00,170.53,170.81,170.34,170.4,5782.0,162.2274,162.4937,162.0466,162.1037,5782.0
2018-03-05 13:30:00,170.38,170.45,169.9,170.04,24592.0,162.0847,162.1512,161.628,161.7612,24592.0
2018-03-05 13:40:00,169.92,170.56,169.92,170.49,16297.0,161.6471,162.2559,161.6471,162.1893,16297.0
2018-03-05 13:50:00,170.37,170.47,170.15,170.43,23201.0,162.0751,162.1703,161.8659,162.1322,23201.0
2018-03-05 14:00:00,170.43,170.6,170.27,170.4,21715.0,162.1322,162.2939,161.98,162.1037,21715.0
2018-03-05 14:10:00,170.39,170.48,170.0,170.02,15046.0,162.0942,162.1798,161.7232,161.7422,15046.0
2018-03-05 14:20:00,169.91,170.3,169.9,169.98,8144.0,161.6375,162.0086,161.628,161.7041,8144.0
2018-03-05 14:30:00,170.09,170.77,170.09,170.61,14336.0,161.8088,162.4557,161.8088,162.3035,14336.0
2018-03-05 14:40:00,170.66,170.77,170.5,170.72,6684.0,162.351,162.4557,162.1988,162.4081,6684.0
2018-03-05 14:50:00,170.72,171.17,170.69,171.13,26144.0,162.4081,162.8362,162.3796,162.7981,26144.0
2018-03-05 15:00:00,171.11,171.15,170.57,170.72,20148.0,162.7791,162.8172,162.2654,162.4081,20148.0
2018-03-05 15:10:00,170.67,170.72,170.43,170.65,23982.0,162.3605,162.4081,162.1322,162.3415,23982.0
2018-03-05 15:20:00,170.73,170.82,170.12,170.28,36777.0,162.4176,162.5032,161.8373,161.9895,36777.0
2018-03-05 15:30:00,170.34,170.6,170.16,170.53,24040.0,162.0466,162.2939,161.8754,162.2274,24040.0
2018-03-05 15:40:00,170.55,170.82,170.48,170.6,41500.0,162.2464,162.5032,162.1798,162.2939,41500.0
2018-03-05 15:50:00,170.58,170.58,169.89,170.21,88704.0,162.2749,162.2749,161.6185,161.9229,88704.0
2018-03-06 09:30:00,170.9,171.09,170.35,170.7,40375.0,162.5793,162.7601,162.0561,162.3891,40375.0
2018-03-06 09:40:00,170.58,170.66,169.98,170.52,17801.0,162.2749,162.351,161.7041,162.2178,17801.0
2018-03-06 09:50:00,170.53,170.69,170.33,170.38,11677.0,162.2274,162.3796,162.0371,162.0847,11677.0
2018-03-06 10:00:00,170.49,170.57,170.07,170.09,16122.0,162.1893,162.2654,161.7897,161.8088,16122.0
2018-03-06 10:10:00,170.09,170.14,169.84,169.99,6900.0,161.8088,161.8563,161.5709,161.7136,6900.0
2018-03-06 10:20:00,169.94,170.05,169.55,170.05,10366.0,161.6661,161.7707,161.2951,161.7707,10366.0
2018-03-06 10:30:00,170.09,170.34,169.83,170.1,23239.0,161.8088,162.0466,161.5614,161.8183,23239.0
2018-03-06 10:40:00,170.08,170.26,169.89,169.96,17813.0,161.7993,161.9705,161.6185,161.6851,17813.0
2018-03-06 10:50:00,169.95,169.98,169.18,169.55,26258.0,161.6756,161.7041,160.9431,161.2951,26258.0
2018-03-06 11:00:00,169.52,170.59,169.46,170.47,18422.0,161.2665,162.2844,161.2094,162.1703,18422.0
2018-03-06 11:10:00,170.47,170.48,169.88,170.07,13948.0,162.1703,162.1798,161.609,161.7897,13948.0
2018-03-06 11:20:00,170.22,170.22,169.38,169.55,7200.0,161.9324,161.9324,161.1333,161.2951,7200.0
2018-03-06 11:30:00,169.65,169.72,169.36,169.36,6964.0,161.3902,161.4568,161.1143,161.1143,6964.0
2018-03-06 11:40:00,169.31,169.56,169.23,169.56,4650.0,161.0668,161.3046,160.9906,161.3046,4650.0
2018-03-06 11:50:00,169.56,169.92,169.5,169.75,13058.0,161.3046,161.6471,161.2475,161.4853,13058.0
2018-03-06 12:00:00,169.73,169.85,169.64,169.71,21752.0,161.4663,161.5805,161.3807,161.4473,21752.0
2018-03-06 12:10:00,169.75,169.81,169.66,169.8,12680.0,161.4853,161.5424,161.3997,161.5329,12680.0
2018-03-06 12:20:00,169.7,169.7,169.28,169.28,6481.0,161.4378,161.4378,161.0382,161.0382,6481.0
2018-03-06 12:30:00,169.4,169.47,169.33,169.45,3550.0,161.1524,161.219,161.0858,161.1999,3550.0
2018-03-06 12:40:00,169.47,169.63,169.44,169.55,3950.0,161.219,161.3712,161.1904,161.2951,3950.0
2018-03-06 12:50:00,169.61,169.82,169.61,169.75,9781.0,161.3521,161.5519,161.3521,161.4853,9781.0
2018-03-06 13:00:00,169.84,169.88,169.65,169.68,6861.0,161.5709,161.609,161.3902,161.4187,6861.0
2018-03-06 13:10:00,169.74,169.97,169.74,169.76,8423.0,161.4758,161.6946,161.4758,161.4948,8423.0
2018-03-06 13:20:00,169.69,169.79,169.58,169.58,3300.0,161.4283,161.5234,161.3236,161.3236,3300.0
2018-03-06 13:30:00,169.58,170.17,169.58,170.03,12862.0,161.3236,161.8849,161.3236,161.7517,12862.0
2018-03-06 13:40:00,170.11,170.11,169.3,169.3,6074.0,161.8278,161.8278,161.0572,161.0572,6074.0
2018-03-06 13:50:00,169.31,169.47,169.01,169.05,21196.0,161.0668,161.219,160.7814,160.8194,21196.0
2018-03-06 14:00:00,169.09,169.22,168.85,169.06,21562.0,160.8575,160.9811,160.6291,160.8289,21562.0
2018-03-06 14:10:00,169.02,169.2,169.0,169.1,19858.0,160.7909,160.9621,160.7718,160.867,19858.0
2018-03-06 14:20:00,169.13,169.2,168.97,169.1,25398.0,160.8955,160.9621,160.7433,160.867,25398.0
2018-03-06 14:30:00,169.12,169.82,169.12,169.8,19007.0,160.886,161.5519,160.886,161.5329,19007.0
2018-03-06 14:40:00,169.82,169.97,169.55,169.97,33669.0,161.5519,161.6946,161.2951,161.6946,33669.0
2018-03-06 14:50:00,169.98,170.0,169.44,169.44,16661.0,161.7041,161.7232,161.1904,161.1904,16661.0
2018-03-06 15:00:00,169.43,169.61,169.23,169.36,19252.0,161.1809,161.3521,160.9906,161.1143,19252.0
2018-03-06 15:10:00,169.36,169.44,169.02,169.06,35813.0,161.1143,161.1904,160.7909,160.8289,35813.0
2018-03-06 15:20:00,169.1,169.14,168.79,169.03,29849.0,160.867,160.905,160.5721,160.8004,29849.0
2018-03-06 15:30:00,169.04,169.23,169.03,169.1,35288.0,160.8099,160.9906,160.8004,160.867,35288.0
2018-03-06 15:40:00,169.09,169.14,168.84,168.95,53148.0,160.8575,160.905,160.6196,160.7243,53148.0
2018-03-06 15:50:00,168.96,169.49,168.96,169.44,87131.0,160.7338,161.238,160.7338,161.1904,87131.0
2018-03-07 09:30:00,168.58,169.94,168.26,169.21,57604.0,160.3723,161.6661,160.0679,160.9716,57604.0
2018-03-07 09:40:00,169.35,169.88,169.21,169.58,40869.0,161.1048,161.609,160.9716,161.3236,40869.0
2018-03-07 09:50:00,169.65,169.77,169.21,169.53,14797.0,161.3902,161.5044,160.9716,161.276,14797.0
2018-03-07 10:00:00,169.5,169.84,169.27,169.4,27972.0,161.2475,161.5709,161.0287,161.1524,27972.0
2018-03-07 10:10:00,169.48,170.16,169.35,170.08,21040.0,161.2285,161.8754,161.1048,161.7993,21040.0
2018-03-07 10:20:00,170.08,170.35,169.81,169.83,14698.0,161.7993,162.0561,161.5424,161.5614,14698.0
2018-03-07 10:30:00,169.87,170.57,169.87,170.36,20878.0,161.5995,162.2654,161.5995,162.0656,20878.0
2018-03-07 10:40:00,170.4,170.67,170.32,170.67,18998.0,162.1037,162.3605,162.0276,162.3605,18998.0
2018-03-07 10:50:00,170.62,170.64,170.03,170.17,14782.0,162.313,162.332,161.7517,161.8849,14782.0
2018-03-07 11:00:00,170.16,170.33,170.16,170.28,12834.0,161.8754,162.0371,161.8754,161.9895,12834.0
2018-03-07 11:10:00,170.26,170.27,169.84,169.84,16410.0,161.9705,161.98,161.5709,161.5709,16410.0
2018-03-07 11:20:00,169.79,169.96,169.73,169.83,19242.0,161.5234,161.6851,161.4663,161.5614,19242.0
2018-03-07 11:30:00,169.89,169.92,169.61,169.77,9550.0,161.6185,161.6471,161.3521,161.5044,9550.0
2018-03-07 11:40:00,169.75,170.03,169.67,169.72,11500.0,161.4853,161.7517,161.4092,161.4568,11500.0
2018-03-07 11:50:00,169.72,169.74,169.17,169.17,16924.0,161.4568,161.4758,160.9336,160.9336,16924.0
2018-03-07 12:00:00,169.14,169.42,168.99,169.12,13593.0,160.905,161.1714,160.7623,160.886,13593.0
2018-03-07 12:10:00,169.05,169.4,168.89,169.4,21770.0,160.8194,161.1524,160.6672,161.1524,21770.0
2018-03-07 12:20:00,169.36,169.48,169.1,169.28,12062.0,161.1143,161.2285,160.867,161.0382,12062.0
2018-03-07 12:30:00,169.22,169.52,169.05,169.18,25112.0,160.9811,161.2665,160.8194,160.9431,25112.0
2018-03-07 12:40:00,169.16,169.77,169.12,169.6,9800.0,160.9241,161.5044,160.886,161.3426,9800.0
2018-03-07 12:50:00,169.54,169.62,169.42,169.5,7150.0,161.2856,161.3617,161.1714,161.2475,7150.0
2018-03-07 13:00:00,169.45,169.45,169.02,169.28,11726.0,161.1999,161.1999,160.7909,161.0382,11726.0
2018-03-07 13:10:00,169.25,169.37,169.02,169.26,9796.0,161.0097,161.1238,160.7909,161.0192,9796.0
2018-03-07 13:20:00,169.22,169.65,169.17,169.63,8600.0,160.9811,161.3902,160.9336,161.3712,8600.0
2018-03-07 13:30:00,169.69,169.95,169.67,169.86,7071.0,161.4283,161.6756,161.4092,161.59,7071.0
2018-03-07 13:40:00,169.73,169.78,169.42,169.69,11863.0,161.4663,161.5139,161.1714,161.4283,11863.0
2018-03-07 13:50:00,169.77,170.11,169.77,169.95,10593.0,161.5044,161.8278,161.5044,161.6756,10593.0
2018-03-07 14:00:00,169.88,170.02,169.79,169.93,11469.0,161.609,161.7422,161.5234,161.6566,11469.0
2018-03-07 14:10:00,169.96,170.39,169.96,170.13,20103.0,161.6851,162.0942,161.6851,161.8468,20103.0
2018-03-07 14:20:00,170.1,170.43,170.1,170.26,16833.0,161.8183,162.1322,161.8183,161.9705,16833.0
2018-03-07 14:30:00,170.23,170.5,170.18,170.38,7506.0,161.942,162.1988,161.8944,162.0847,7506.0
2018-03-07 14:40:00,170.36,170.54,170.21,170.25,12229.0,162.0656,162.2369,161.9229,161.961,12229.0
2018-03-07 14:50:00,170.27,170.41,170.12,170.24,13361.0,161.98,162.1132,161.8373,161.9515,13361.0
2018-03-07 15:00:00,170.15,170.8,170.14,170.76,16022.0,161.8659,162.4842,161.8563,162.4462,16022.0
2018-03-07 15:10:00,170.79,170.94,170.55,170.71,14008.0,162.4747,162.6174,162.2464,162.3986,14008.0
2018-03-07 15:20:00,170.64,170.81,170.52,170.7,16991.0,162.332,162.4937,162.2178,162.3891,16991.0
2018-03-07 15:30:00,170.71,170.99,170.71,170.96,31261.0,162.3986,162.665,162.3986,162.6364,31261.0
2018-03-07 15:40:00,170.97,171.16,170.89,170.89,27414.0,162.6459,162.8267,162.5698,162.5698,27414.0
2018-03-07 15:50:00,170.93,170.94,170.49,170.69,88640.0,162.6079,162.6174,162.1893,162.3796,88640.0
2018-03-08 09:30:00,171.04,171.2,170.42,170.42,24071.0,162.7125,162.8647,162.1227,162.1227,24071.0
2018-03-08 09:40:00,170.42,170.55,169.91,169.97,21536.0,162.1227,162.2464,161.6375,161.6946,21536.0
2018-03-08 09:50:00,170.11,170.41,169.88,169.95,19093.0,161.8278,162.1132,161.609,161.6756,19093.0
2018-03-08 10:00:00,170.02,170.47,170.02,170.47,9552.0,161.7422,162.1703,161.7422,162.1703,9552.0
2018-03-08 10:10:00,170.56,170.94,170.49,170.77,12826.0,162.2559,162.6174,162.1893,162.4557,12826.0
2018-03-08 10:20:00,170.72,170.79,170.33,170.33,10659.0,162.4081,162.4747,162.0371,162.0371,10659.0
2018-03-08 10:30:00,170.2,170.33,169.96,169.96,4335.0,161.9134,162.0371,161.6851,161.6851,4335.0
2018-03-08 10:40:00,169.93,170.36,169.93,170.32,12193.0,161.6566,162.0656,161.6566,162.0276,12193.0
2018-03-08 10:50:00,170.37,170.42,170.05,170.09,2000.0,162.0751,162.1227,161.7707,161.8088,2000.0
2018-03-08 11:00:00,170.19,170.45,170.19,170.31,4500.0,161.9039,162.1512,161.9039,162.0181,4500.0
2018-03-08 11:10:00,170.32,170.76,170.32,170.56,7494.0,162.0276,162.4462,162.0276,162.2559,7494.0
2018-03-08 11:20:00,170.58,170.75,170.43,170.5,6482.0,162.2749,162.4366,162.1322,162.1988,6482.0
2018-03-08 11:30:00,170.5,170.51,170.19,170.2,8317.0,162.1988,162.2083,161.9039,161.9134,8317.0
2018-03-08 11:40:00,170.21,170.72,170.13,170.63,9933.0,161.9229,162.4081,161.8468,162.3225,9933.0
2018-03-08 11:50:00,170.45,170.58,170.23,170.45,4258.0,162.1512,162.2749,161.942,162.1512,4258.0
2018-03-08 12:00:00,170.45,170.45,170.07,170.08,8002.0,162.1512,162.1512,161.7897,161.7993,8002.0
2018-03-08 12:10:00,170.01,170.2,169.82,170.0,11602.0,161.7327,161.9134,161.5519,161.7232,11602.0
2018-03-08 12:20:00,170.1,170.4,170.1,170.4,5700.0,161.8183,162.1037,161.8183,162.1037,5700.0
2018-03-08 12:30:00,170.38,170.62,170.29,170.45,6511.0,162.0847,162.313,161.999,162.1512,6511.0
2018-03-08 12:40:00,170.35,170.52,170.1,170.51,8651.0,162.0561,162.2178,161.8183,162.2083,8651.0
2018-03-08 12:50:00,170.5,170.71,170.29,170.36,6456.0,162.1988,162.3986,161.999,162.0656,6456.0
2018-03-08 13:00:00,170.35,170.5,170.2,170.5,7660.0,162.0561,162.1988,161.9134,162.1988,7660.0
2018-03-08 13:10:00,170.58,170.58,170.2,170.39,9404.0,162.2749,162.2749,161.9134,162.0942,9404.0
2018-03-08 13:20:00,170.33,170.53,170.11,170.21,18954.0,162.0371,162.2274,161.8278,161.9229,18954.0
2018-03-08 13:30:00,170.16,170.27,170.05,170.12,8300.0,161.8754,161.98,161.7707,161.8373,8300.0
2018-03-08 13:40:00,170.12,170.33,169.99,170.06,13920.0,161.8373,162.0371,161.7136,161.7802,13920.0
2018-03-08 13:50:00,170.14,170.51,170.13,170.46,7144.0,161.8563,162.2083,161.8468,162.1608,7144.0
2018-03-08 14:00:00,170.44,170.65,170.32,170.45,14178.0,162.1417,162.3415,162.0276,162.1512,14178.0
2018-03-08 14:10:00,170.42,170.65,170.34,170.48,12035.0,162.1227,162.3415,162.0466,162.1798,12035.0
2018-03-08 14:20:00,170.53,170.66,170.46,170.57,5414.0,162.2274,162.351,162.1608,162.2654,5414.0
2018-03-08 14:30:00,170.55,170.66,170.37,170.65,8873.0,162.2464,162.351,162.0751,162.3415,8873.0
2018-03-08 14:40:00,170.68,171.07,170.68,170.94,12199.0,162.3701,162.7411,162.3701,162.6174,12199.0
2018-03-08 14:50:00,170.99,171.18,170.94,171.1,8167.0,162.665,162.8457,162.6174,162.7696,8167.0
2018-03-08 15:00:00,171.11,171.34,171.09,171.24,10192.0,162.7791,162.9979,162.7601,162.9028,10192.0
2018-03-08 15:10:00,171.27,171.51,171.27,171.45,24265.0,162.9313,163.1596,162.9313,163.1026,24265.0
2018-03-08 15:20:00,171.48,171.62,171.27,171.34,15375.0,163.1311,163.2643,162.9313,162.9979,15375.0
2018-03-08 15:30:00,171.36,171.37,171.05,171.05,20377.0,163.0169,163.0265,162.722,162.722,20377.0
2018-03-08 15:40:00,170.97,171.08,170.55,170.81,30694.0,162.6459,162.7506,162.2464,162.4937,30694.0
2018-03-08 15:50:00,170.84,171.56,170.84,171.46,89123.0,162.5223,163.2072,162.5223,163.1121,89123.0
2018-03-09 09:30:00,172.38,173.37,172.04,172.36,70959.0,163.9873,164.9291,163.6638,163.9683,70959.0
2018-03-09 09:40:00,172.34,172.52,172.02,172.25,34727.0,163.9492,164.1205,163.6448,163.8636,34727.0
2018-03-09 09:50:00,172.25,172.45,172.15,172.38,10909.0,163.8636,164.0539,163.7685,163.9873,10909.0
2018-03-09 10:00:00,172.42,172.67,172.3,172.6,93938.0,164.0253,164.2632,163.9112,164.1966,93938.0
2018-03-09 10:10:00,172.55,173.34,172.43,173.15,36279.0,164.149,164.9005,164.0348,164.7198,36279.0
2018-03-09 10:20:00,173.18,173.4,172.75,172.79,14607.0,164.7483,164.9576,164.3393,164.3773,14607.0
2018-03-09 10:30:00,172.84,173.41,172.8,173.35,12107.0,164.4249,164.9671,164.3868,164.9101,12107.0
2018-03-09 10:40:00,173.27,173.82,173.26,173.74,17841.0,164.834,165.3572,164.8244,165.2811,17841.0
2018-03-09 10:50:00,173.84,173.94,173.52,173.58,13482.0,165.3762,165.4713,165.0718,165.1289,13482.0
2018-03-09 11:00:00,173.61,173.65,173.25,173.37,16165.0,165.1574,165.1954,164.8149,164.9291,16165.0
2018-03-09 11:10:00,173.4,173.79,173.21,173.78,11243.0,164.9576,165.3286,164.7769,165.3191,11243.0
2018-03-09 11:20:00,173.75,173.89,173.66,173.84,14061.0,165.2906,165.4238,165.205,165.3762,14061.0
2018-03-09 11:30:00,173.86,174.21,173.85,174.21,16838.0,165.3952,165.7282,165.3857,165.7282,16838.0
2018-03-09 11:40:00,174.13,174.28,173.93,174.23,12439.0,165.6521,165.7948,165.4618,165.7472,12439.0
2018-03-09 11:50:00,174.16,174.33,174.16,174.28,18851.0,165.6806,165.8423,165.6806,165.7948,18851.0
2018-03-09 12:00:00,174.31,174.67,174.3,174.59,12255.0,165.8233,166.1658,165.8138,166.0897,12255.0
2018-03-09 12:10:00,174.66,174.94,174.51,174.9,13153.0,166.1563,166.4226,166.0136,166.3846,13153.0
2018-03-09 12:20:00,174.95,174.98,174.71,174.8,10788.0,166.4322,166.4607,166.2038,166.2895,10788.0
2018-03-09 12:30:00,174.84,175.14,174.77,175.0,40517.0,166.3275,166.6129,166.2609,166.4797,40517.0
2018-03-09 12:40:00,175.03,175.24,174.99,175.23,12565.0,166.5083,166.708,166.4702,166.6985,12565.0
2018-03-09 12:50:00,175.26,175.41,175.13,175.14,13663.0,166.7271,166.8698,166.6034,166.6129,13663.0
2018-03-09 13:00:00,175.08,175.39,175.04,175.38,13083.0,166.5558,166.8507,166.5178,166.8412,13083.0
2018-03-09 13:10:00,175.35,175.56,175.33,175.5,12489.0,166.8127,167.0125,166.7937,166.9554,12489.0
2018-03-09 13:20:00,175.54,175.62,175.46,175.51,8435.0,166.9934,167.0695,166.9173,166.9649,8435.0
2018-03-09 13:30:00,175.58,175.62,175.37,175.5,8596.0,167.0315,167.0695,166.8317,166.9554,8596.0
2018-03-09 13:40:00,175.55,175.82,175.51,175.77,8440.0,167.0029,167.2598,166.9649,167.2122,8440.0
2018-03-09 13:50:00,175.77,175.86,175.65,175.72,11602.0,167.2122,167.2979,167.0981,167.1647,11602.0
2018-03-09 14:00:00,175.74,175.83,175.67,175.83,25732.0,167.1837,167.2693,167.1171,167.2693,25732.0
2018-03-09 14:10:00,175.83,176.25,175.8,176.07,47131.0,167.2693,167.6689,167.2408,167.4976,47131.0
2018-03-09 14:20:00,175.98,176.14,175.82,176.03,24518.0,167.412,167.5642,167.2598,167.4596,24518.0
2018-03-09 14:30:00,175.96,176.24,175.95,176.22,24236.0,167.393,167.6593,167.3835,167.6403,24236.0
2018-03-09 14:40:00,176.21,176.29,176.01,176.07,27287.0,167.6308,167.7069,167.4405,167.4976,27287.0
2018-03-09 14:50:00,176.05,176.29,175.9,176.29,23682.0,167.4786,167.7069,167.3359,167.7069,23682.0
2018-03-09 15:00:00,176.27,176.52,176.26,176.45,35643.0,167.6879,167.9257,167.6784,167.8591,35643.0
2018-03-09 15:10:00,176.42,176.68,176.34,176.67,37406.0,167.8306,168.0779,167.7545,168.0684,37406.0
2018-03-09 15:20:00,176.67,176.92,176.64,176.78,54108.0,168.0684,168.3062,168.0399,168.1731,54108.0
2018-03-09 15:30:00,176.74,176.92,176.6,176.72,90655.0,168.135,168.3062,168.0018,168.116,90655.0
2018-03-09 15:40:00,176.68,176.86,176.61,176.64,55592.0,168.0779,168.2492,168.0113,168.0399,55592.0
2018-03-09 15:50:00,176.67,177.26,176.67,177.16,215862.0,168.0684,168.6297,168.0684,168.5346,215862.0
2018-03-12 09:30:00,177.43,177.63,176.68,177.56,82508.0,168.7914,168.9817,168.0779,168.9151,82508.0
2018-03-12 09:40:00,177.51,177.64,176.85,177.04,44365.0,168.8675,168.9912,168.2396,168.4204,44365.0
2018-03-12 09:50:00,177.04,177.09,176.68,176.88,33385.0,168.4204,168.468,168.0779,168.2682,33385.0
2018-03-12 10:00:00,176.95,177.21,176.86,177.03,19907.0,168.3348,168.5821,168.2492,168.4109,19907.0
2018-03-12 10:10:00,177.05,177.35,177.0,177.08,27810.0,168.4299,168.7153,168.3823,168.4585,27810.0
2018-03-12 10:20:00,177.08,177.33,177.0,177.28,33989.0,168.4585,168.6963,168.3823,168.6487,33989.0
2018-03-12 10:30:00,177.23,177.32,177.05,177.06,30934.0,168.6011,168.6868,168.4299,168.4394,30934.0
2018-03-12 10:40:00,177.07,177.11,176.78,176.88,28685.0,168.4489,168.487,168.1731,168.2682,28685.0
2018-03-12 10:50:00,177.02,177.14,176.73,176.96,15284.0,168.4014,168.5155,168.1255,168.3443,15284.0
2018-03-12 11:00:00,176.9,176.97,176.54,176.6,23186.0,168.2872,168.3538,167.9447,168.0018,23186.0
2018-03-12 11:10:00,176.6,177.06,176.6,176.91,15652.0,168.0018,168.4394,168.0018,168.2967,15652.0
2018-03-12 11:20:00,176.84,177.48,176.84,177.48,20826.0,168.2301,168.839,168.2301,168.839,20826.0
2018-03-12 11:30:00,177.48,178.08,177.4,177.81,51996.0,168.839,169.4098,168.7629,169.1529,51996.0
2018-03-12 11:40:00,177.74,178.19,177.72,178.06,53392.0,169.0863,169.5144,169.0673,169.3907,53392.0
2018-03-12 11:50:00,178.11,178.21,177.84,178.02,23599.0,169.4383,169.5334,169.1814,169.3527,23599.0
2018-03-12 12:00:00,177.99,178.25,177.89,178.01,18383.0,169.3241,169.5715,169.229,169.3432,18383.0
2018-03-12 12:10:00,177.97,178.2,177.87,178.2,16148.0,169.3051,169.5239,169.21,169.5239,16148.0
2018-03-12 12:20:00,178.14,178.15,177.9,177.9,20950.0,169.4668,169.4764,169.2385,169.2385,20950.0
2018-03-12 12:30:00,177.95,178.13,177.9,177.94,9821.0,169.2861,169.4573,169.2385,169.2766,9821.0
2018-03-12 12:40:00,177.91,178.29,177.85,178.21,18999.0,169.248,169.6095,169.191,169.5334,18999.0
2018-03-12 12:50:00,178.23,178.5,178.23,178.45,14498.0,169.5525,169.8093,169.5525,169.7618,14498.0
2018-03-12 13:00:00,178.41,178.61,178.16,178.21,27547.0,169.7237,169.914,169.4859,169.5334,27547.0
2018-03-12 13:10:00,178.21,178.22,177.83,177.91,16300.0,169.5334,169.5429,169.1719,169.248,16300.0
2018-03-12 13:20:00,177.84,177.84,177.55,177.63,10643.0,169.1814,169.1814,168.9056,168.9817,10643.0
2018-03-12 13:30:00,177.61,177.61,177.44,177.58,6038.0,168.9626,168.9626,168.8009,168.9341,6038.0
2018-03-12 13:40:00,177.6,177.73,177.35,177.73,15309.0,168.9531,169.0768,168.7153,169.0768,15309.0
2018-03-12 13:50:00,177.62,177.62,176.95,177.0,14216.0,168.9722,168.9722,168.3348,168.3823,14216.0
2018-03-12 14:00:00,177.05,177.39,176.98,177.26,9751.0,168.4299,168.7534,168.3633,168.6297,9751.0
2018-03-12 14:10:00,177.23,177.23,176.98,177.1,11133.0,168.6011,168.6011,168.3633,168.4775,11133.0
2018-03-12 14:20:00,177.09,177.1,176.87,176.92,17201.0,168.468,168.4775,168.2587,168.3062,17201.0
2018-03-12 14:30:00,176.89,177.0,176.85,176.99,19279.0,168.2777,168.3823,168.2396,168.3728,19279.0
2018-03-12 14:40:00,177.02,177.02,176.65,176.65,10123.0,168.4014,168.4014,168.0494,168.0494,10123.0
2018-03-12 14:50:00,176.71,177.12,176.68,177.12,15844.0,168.1065,168.4965,168.0779,168.4965,15844.0
2018-03-12 15:00:00,177.07,177.42,177.06,177.42,18290.0,168.4489,168.7819,168.4394,168.7819,18290.0
2018-03-12 15:10:00,177.4,177.57,177.31,177.55,19412.0,168.7629,168.9246,168.6773,168.9056,19412.0
2018-03-12 15:20:00,177.55,177.71,177.46,177.48,15003.0,168.9056,169.0578,168.82,168.839,15003.0
2018-03-12 15:30:00,177.41,177.67,177.41,177.49,30277.0,168.7724,169.0197,168.7724,168.8485,30277.0
2018-03-12 15:40:00,177.47,177.81,177.47,177.8,42751.0,168.8295,169.1529,168.8295,169.1434,42751.0
2018-03-12 15:50:00,177.78,177.8,177.11,177.35,208274.0,169.1244,169.1434,168.487,168.7153,208274.0
2018-03-13 09:30:00,177.67,178.5,177.6,178.31,61610.0,169.0197,169.8093,168.9531,169.6286,61610.0
2018-03-13 09:40:00,178.17,178.58,178.02,178.22,19158.0,169.4954,169.8854,169.3527,169.5429,19158.0
2018-03-13 09:50:00,178.31,178.56,178.21,178.47,13673.0,169.6286,169.8664,169.5334,169.7808,13673.0
2018-03-13 10:00:00,178.49,178.64,178.3,178.48,14366.0,169.7998,169.9425,169.6191,169.7903,14366.0
2018-03-13 10:10:00,178.56,178.7,178.47,178.67,21145.0,169.8664,169.9996,169.7808,169.971,21145.0
2018-03-13 10:20:00,178.67,178.9,178.36,178.63,9099.0,169.971,170.1898,169.6761,169.933,9099.0
2018-03-13 10:30:00,178.56,178.81,178.21,178.71,16874.0,169.8664,170.1042,169.5334,170.0091,16874.0
2018-03-13 10:40:00,178.74,179.17,178.71,178.98,13371.0,170.0376,170.4467,170.0091,170.2659,13371.0
2018-03-13 10:50:00,178.93,178.97,178.62,178.83,11650.0,170.2184,170.2564,169.9235,170.1232,11650.0
2018-03-13 11:00:00,178.79,179.02,178.72,178.78,27066.0,170.0852,170.304,170.0186,170.0757,27066.0
2018-03-13 11:10:00,178.76,178.98,178.51,178.81,33723.0,170.0567,170.2659,169.8188,170.1042,33723.0
2018-03-13 11:20:00,178.82,178.99,178.0,178.24,15231.0,170.1137,170.2755,169.3337,169.562,15231.0
2018-03-13 11:30:00,178.27,178.53,178.22,178.53,21700.0,169.5905,169.8379,169.5429,169.8379,21700.0
2018-03-13 11:40:00,178.48,178.69,178.32,178.52,29500.0,169.7903,169.9901,169.6381,169.8283,29500.0
2018-03-13 11:50:00,178.54,178.6,178.2,178.21,22384.0,169.8474,169.9044,169.5239,169.5334,22384.0
2018-03-13 12:00:00,178.23,178.41,177.83,177.84,43150.0,169.5525,169.7237,169.1719,169.1814,43150.0
2018-03-13 12:10:00,177.83,178.1,177.6,177.98,22119.0,169.1719,169.4288,168.9531,169.3146,22119.0
2018-03-13 12:20:00,177.98,178.43,177.98,178.43,19161.0,169.3146,169.7427,169.3146,169.7427,19161.0
2018-03-13 12:30:00,178.5,178.64,178.26,178.48,8286.0,169.8093,169.9425,169.581,169.7903,8286.0
2018-03-13 12:40:00,178.46,178.65,178.02,178.35,21199.0,169.7713,169.952,169.3527,169.6666,21199.0
2018-03-13 12:50:00,178.36,178.66,178.36,178.39,16303.0,169.6761,169.9615,169.6761,169.7047,16303.0
2018-03-13 13:00:00,178.34,178.58,178.12,178.51,15423.0,169.6571,169.8854,169.4478,169.8188,15423.0
2018-03-13 13:10:00,178.55,178.63,178.47,178.56,10169.0,169.8569,169.933,169.7808,169.8664,10169.0
2018-03-13 13:20:00,178.6,178.62,178.18,178.24,17448.0,169.9044,169.9235,169.5049,169.562,17448.0
2018-03-13 13:30:00,178.23,178.41,178.15,178.16,18982.0,169.5525,169.7237,169.4764,169.4859,18982.0
2018-03-13 13:40:00,178.15,178.22,177.86,177.97,14850.0,169.4764,169.5429,169.2005,169.3051,14850.0
2018-03-13 13:50:00,177.96,178.33,177.9,178.31,21193.0,169.2956,169.6476,169.2385,169.6286,21193.0
2018-03-13 14:00:00,178.25,178.42,177.91,177.96,21348.0,169.5715,169.7332,169.248,169.2956,21348.0
2018-03-13 14:10:00,178.0,178.17,177.58,177.59,16790.0,169.3337,169.4954,168.9341,168.9436,16790.0
2018-03-13 14:20:00,177.59,177.84,177.38,177.68,33293.0,168.9436,169.1814,168.7438,169.0292,33293.0
2018-03-13 14:30:00,177.72,178.27,177.66,178.27,29768.0,169.0673,169.5905,169.0102,169.5905,29768.0
2018-03-13 14:40:00,178.25,178.27,177.67,177.82,21970.0,169.5715,169.5905,169.0197,169.1624,21970.0
2018-03-13 14:50:00,177.77,177.82,177.59,177.71,32280.0,169.1149,169.1624,168.9436,169.0578,32280.0
2018-03-13 15:00:00,177.71,177.89,177.2,177.43,25691.0,169.0578,169.229,168.5726,168.7914,25691.0
2018-03-13 15:10:00,177.34,177.65,177.21,177.54,26486.0,168.7058,169.0007,168.5821,168.8961,26486.0
2018-03-13 15:20:00,177.5,177.58,177.27,177.48,27684.0,168.858,168.9341,168.6392,168.839,27684.0
2018-03-13 15:30:00,177.47,177.59,177.12,177.15,35068.0,168.8295,168.9436,168.4965,168.525,35068.0
2018-03-13 15:40:00,177.1,177.42,177.1,177.23,71297.0,168.4775,168.7819,168.4775,168.6011,71297.0
2018-03-13 15:50:00,177.28,177.91,176.57,177.73,162612.0,168.6487,169.248,167.9733,169.0768,162612.0
2018-03-14 09:30:00,178.8,178.99,177.52,177.59,31008.0,170.0947,170.2755,168.877,168.9436,31008.0
2018-03-14 09:40:00,177.42,177.72,177.06,177.14,15075.0,168.7819,169.0673,168.4394,168.5155,15075.0
2018-03-14 09:50:00,177.06,177.31,176.98,177.15,12593.0,168.4394,168.6773,168.3633,168.525,12593.0
2018-03-14 10:00:00,177.18,177.59,177.18,177.49,7944.0,168.5536,168.9436,168.5536,168.8485,7944.0
2018-03-14 10:10:00,177.51,177.57,177.08,177.2,26164.0,168.8675,168.9246,168.4585,168.5726,26164.0
2018-03-14 10:20:00,177.2,177.55,177.09,177.13,10455.0,168.5726,168.9056,168.468,168.506,10455.0
2018-03-14 10:30:00,177.14,177.49,177.08,177.43,14167.0,168.5155,168.8485,168.4585,168.7914,14167.0
2018-03-14 10:40:00,177.39,177.63,177.17,177.55,6667.0,168.7534,168.9817,168.5441,168.9056,6667.0
2018-03-14 10:50:00,177.56,177.78,177.26,177.72,21760.0,168.9151,169.1244,168.6297,169.0673,21760.0
2018-03-14 11:00:00,177.78,177.79,177.02,177.08,10331.0,169.1244,169.1339,168.4014,168.4585,10331.0
2018-03-14 11:10:00,177.09,177.18,177.0,177.09,13187.0,168.468,168.5536,168.3823,168.468,13187.0
2018-03-14 11:20:00,177.07,177.31,176.88,177.24,9879.0,168.4489,168.6773,168.2682,168.6107,9879.0
2018-03-14 11:30:00,177.31,177.33,176.65,176.79,13934.0,168.6773,168.6963,168.0494,168.1826,13934.0
2018-03-14 11:40:00,176.76,177.01,176.63,176.9,26950.0,168.154,168.3919,168.0304,168.2872,26950.0
2018-03-14 11:50:00,176.98,177.18,176.69,176.69,6563.0,168.3633,168.5536,168.0874,168.0874,6563.0
2018-03-14 12:00:00,176.85,176.93,176.72,176.77,22842.0,168.2396,168.3158,168.116,168.1635,22842.0
2018-03-14 12:10:00,176.7,177.28,176.7,177.28,10531.0,168.097,168.6487,168.097,168.6487,10531.0
2018-03-14 12:20:00,177.22,177.55,177.17,177.55,3562.0,168.5916,168.9056,168.5441,168.9056,3562.0
2018-03-14 12:30:00,177.56,177.71,177.36,177.6,5438.0,168.9151,169.0578,168.7248,168.9531,5438.0
2018-03-14 12:40:00,177.58,177.76,177.32,177.5,5336.0,168.9341,169.1053,168.6868,168.858,5336.0
2018-03-14 12:50:00,177.51,177.63,177.42,177.52,9476.0,168.8675,168.9817,168.7819,168.877,9476.0
2018-03-14 13:00:00,177.49,177.49,177.16,177.21,6025.0,168.8485,168.8485,168.5346,168.5821,6025.0
2018-03-14 13:10:00,177.21,177.41,177.07,177.4,9063.0,168.5821,168.7724,168.4489,168.7629,9063.0
2018-03-14 13:20:00,177.4,177.55,177.37,177.47,13328.0,168.7629,168.9056,168.7343,168.8295,13328.0
2018-03-14 13:30:00,177.54,177.82,177.54,177.82,5010.0,168.8961,169.1624,168.8961,169.1624,5010.0
2018-03-14 13:40:00,177.81,178.08,177.74,177.98,5858.0,169.1529,169.4098,169.0863,169.3146,5858.0
2018-03-14 13:50:00,178.06,178.27,177.95,177.99,6143.0,169.3907,169.5905,169.2861,169.3241,6143.0
2018-03-14 14:00:00,178.03,178.05,177.57,177.68,11109.0,169.3622,169.3812,168.9246,169.0292,11109.0
2018-03-14 14:10:00,177.63,177.64,177.44,177.45,10064.0,168.9817,168.9912,168.8009,168.8104,10064.0
2018-03-14 14:20:00,177.43,177.54,177.37,177.49,6730.0,168.7914,168.8961,168.7343,168.8485,6730.0
2018-03-14 14:30:00,177.47,177.47,176.53,176.58,15339.0,168.8295,168.8295,167.9352,167.9828,15339.0
2018-03-14 14:40:00,176.58,176.88,176.53,176.88,23337.0,167.9828,168.2682,167.9352,168.2682,23337.0
2018-03-14 14:50:00,176.82,177.12,176.75,177.04,11768.0,168.2111,168.4965,168.1445,168.4204,11768.0
2018-03-14 15:00:00,176.95,176.97,176.76,176.76,21289.0,168.3348,168.3538,168.154,168.154,21289.0
2018-03-14 15:10:00,176.77,177.05,176.62,176.7,20005.0,168.1635,168.4299,168.0208,168.097,20005.0
2018-03-14 15:20:00,176.66,176.75,176.26,176.26,21254.0,168.0589,168.1445,167.6784,167.6784,21254.0
2018-03-14 15:30:00,176.29,176.74,176.27,176.74,42244.0,167.7069,168.135,167.6879,168.135,42244.0
2018-03-14 15:40:00,176.7,177.18,176.62,177.06,44626.0,168.097,168.5536,168.0208,168.4394,44626.0
2018-03-14 15:50:00,177.03,177.39,176.93,177.3,165377.0,168.4109,168.7534,168.3158,168.6677,165377.0
2018-03-15 09:30:00,177.27,177.86,177.0,177.25,48220.0,168.6392,169.2005,168.3823,168.6202,48220.0
2018-03-15 09:40:00,177.22,177.4,177.06,177.2,35436.0,168.5916,168.7629,168.4394,168.5726,35436.0
2018-03-15 09:50:00,177.17,177.42,177.13,177.37,12472.0,168.5441,168.7819,168.506,168.7343,12472.0
2018-03-15 10:00:00,177.43,177.65,177.23,177.27,26988.0,168.7914,169.0007,168.6011,168.6392,26988.0
2018-03-15 10:10:00,177.36,177.46,177.0,177.0,23945.0,168.7248,168.82,168.3823,168.3823,23945.0
2018-03-15 10:20:00,176.9,177.2,176.72,177.11,14220.0,168.2872,168.5726,168.116,168.487,14220.0
2018-03-15 10:30:00,177.2,177.43,177.05,177.05,8766.0,168.5726,168.7914,168.4299,168.4299,8766.0
2018-03-15 10:40:00,177.03,177.42,176.99,177.18,8826.0,168.4109,168.7819,168.3728,168.5536,8826.0
2018-03-15 10:50:00,177.18,177.44,177.14,177.41,9036.0,168.5536,168.8009,168.5155,168.7724,9036.0
2018-03-15 11:00:00,177.45,177.78,177.45,177.77,7033.0,168.8104,169.1244,168.8104,169.1149,7033.0
2018-03-15 11:10:00,177.76,178.02,177.7,178.02,8928.0,169.1053,169.3527,169.0483,169.3527,8928.0
2018-03-15 11:20:00,178.06,178.26,178.03,178.07,9917.0,169.3907,169.581,169.3622,169.4003,9917.0
2018-03-15 11:30:00,178.1,178.14,177.91,178.08,18654.0,169.4288,169.4668,169.248,169.4098,18654.0
2018-03-15 11:40:00,178.09,178.42,178.06,178.27,24209.0,169.4193,169.7332,169.3907,169.5905,24209.0
2018-03-15 11:50:00,178.28,178.29,178.01,178.23,18600.0,169.6,169.6095,169.3432,169.5525,18600.0
2018-03-15 12:00:00,178.2,178.24,177.95,178.0,28347.0,169.5239,169.562,169.2861,169.3337,28347.0
2018-03-15 12:10:00,178.02,178.06,177.44,177.57,32478.0,169.3527,169.3907,168.8009,168.9246,32478.0
2018-03-15 12:20:00,177.5,177.57,177.17,177.2,19273.0,168.858,168.9246,168.5441,168.5726,19273.0
2018-03-15 12:30:00,177.2,177.3,177.02,177.18,28750.0,168.5726,168.6677,168.4014,168.5536,28750.0
2018-03-15 12:40:00,177.11,177.34,177.05,177.14,28686.0,168.487,168.7058,168.4299,168.5155,28686.0
2018-03-15 12:50:00,177.14,177.2,176.98,177.03,28507.0,168.5155,168.5726,168.3633,168.4109,28507.0
2018-03-15 13:00:00,177.06,177.54,177.04,177.54,12959.0,168.4394,168.8961,168.4204,168.8961,12959.0
2018-03-15 13:10:00,177.51,177.58,177.07,177.14,12371.0,168.8675,168.9341,168.4489,168.5155,12371.0
2018-03-15 13:20:00,177.08,177.2,177.05,177.1,9178.0,168.4585,168.5726,168.4299,168.4775,9178.0
2018-03-15 13:30:00,177.1,177.52,177.09,177.37,16671.0,168.4775,168.877,168.468,168.7343,16671.0
2018-03-15 13:40:00,177.34,177.34,176.92,176.98,22935.0,168.7058,168.7058,168.3062,168.3633,22935.0
2018-03-15 13:50:00,176.98,177.06,176.85,176.93,58975.0,168.3633,168.4394,168.2396,168.3158,58975.0
2018-03-15 14:00:00,176.93,177.03,176.85,176.95,35566.0,168.3158,168.4109,168.2396,168.3348,35566.0
2018-03-15 14:10:00,176.98,177.08,176.9,176.92,21207.0,168.3633,168.4585,168.2872,168.3062,21207.0
2018-03-15 14:20:00,176.92,177.22,176.91,177.03,22799.0,168.3062,168.5916,168.2967,168.4109,22799.0
2018-03-15 14:30:00,177.0,177.14,176.99,177.01,12005.0,168.3823,168.5155,168.3728,168.3919,12005.0
2018-03-15 14:40:00,177.03,177.11,176.99,177.05,14494.0,168.4109,168.487,168.3728,168.4299,14494.0
2018-03-15 14:50:00,177.05,177.32,176.95,177.32,14157.0,168.4299,168.6868,168.3348,168.6868,14157.0
2018-03-15 15:00:00,177.28,177.38,177.11,177.31,10067.0,168.6487,168.7438,168.487,168.6773,10067.0
2018-03-15 15:10:00,177.33,177.54,177.3,177.51,23468.0,168.6963,168.8961,168.6677,168.8675,23468.0
2018-03-15 15:20:00,177.52,177.72,177.52,177.69,26898.0,168.877,169.0673,168.877,169.0388,26898.0
2018-03-15 15:30:00,177.69,177.84,177.63,177.63,32425.0,169.0388,169.1814,168.9817,168.9817,32425.0
2018-03-15 15:40:00,177.63,178.03,177.62,178.03,49528.0,168.9817,169.3622,168.9722,169.3622,49528.0
2018-03-15 15:50:00,177.98,178.09,177.93,177.97,85825.0,169.3146,169.4193,169.2671,169.3051,85825.0
2018-03-16 09:30:00,178.16,178.85,177.51,178.28,229021.0,169.4859,170.1423,168.8675,169.6,229021.0
2018-03-16 09:40:00,178.15,178.55,178.07,178.16,12393.0,169.4764,169.8569,169.4003,169.4859,12393.0
2018-03-16 09:50:00,178.12,178.35,178.04,178.17,8000.0,169.4478,169.6666,169.3717,169.4954,8000.0
2018-03-16 10:00:00,178.24,178.3,178.07,178.09,11936.0,169.562,169.6191,169.4003,169.4193,11936.0
2018-03-16 10:10:00,178.08,178.25,177.96,178.23,13592.0,169.4098,169.5715,169.2956,169.5525,13592.0
2018-03-16 10:20:00,178.3,178.53,178.27,178.35,5412.0,169.6191,169.8379,169.5905,169.6666,5412.0
2018-03-16 10:30:00,178.34,178.61,178.31,178.37,8823.0,169.6571,169.914,169.6286,169.6856,8823.0
2018-03-16 10:40:00,178.31,178.55,178.29,178.54,8343.0,169.6286,169.8569,169.6095,169.8474,8343.0
2018-03-16 10:50:00,178.49,178.71,178.45,178.68,24703.0,169.7998,170.0091,169.7618,169.9806,24703.0
2018-03-16 11:00:00,178.64,178.9,178.61,178.89,12912.0,169.9425,170.1898,169.914,170.1803,12912.0
2018-03-16 11:10:00,178.89,179.11,178.85,179.08,44091.0,170.1803,170.3896,170.1423,170.3611,44091.0
2018-03-16 11:20:00,179.11,179.14,178.83,178.92,35275.0,170.3896,170.4182,170.1232,170.2089,35275.0
2018-03-16 11:30:00,179.0,179.02,178.7,178.73,17994.0,170.285,170.304,169.9996,170.0281,17994.0
2018-03-16 11:40:00,178.73,178.78,178.39,178.4,33709.0,170.0281,170.0757,169.7047,169.7142,33709.0
2018-03-16 11:50:00,178.39,178.39,178.1,178.12,13691.0,169.7047,169.7047,169.4288,169.4478,13691.0
2018-03-16 12:00:00,178.09,178.17,177.91,177.95,21471.0,169.4193,169.4954,169.248,169.2861,21471.0
2018-03-16 12:10:00,177.95,178.04,177.87,178.01,21985.0,169.2861,169.3717,169.21,169.3432,21985.0
2018-03-16 12:20:00,178.01,178.12,177.97,178.02,10200.0,169.3432,169.4478,169.3051,169.3527,10200.0
2018-03-16 12:30:00,178.02,178.33,177.96,178.17,16904.0,169.3527,169.6476,169.2956,169.4954,16904.0
2018-03-16 12:40:00,178.17,178.39,178.16,178.36,6400.0,169.4954,169.7047,169.4859,169.6761,6400.0
2018-03-16 12:50:00,178.34,178.46,178.23,178.25,4008.0,169.6571,169.7713,169.5525,169.5715,4008.0
2018-03-16 13:00:00,178.28,178.3,178.2,178.3,6400.0,169.6,169.6191,169.5239,169.6191,6400.0
2018-03-16 13:10:00,178.32,178.36,178.15,178.22,3900.0,169.6381,169.6761,169.4764,169.5429,3900.0
2018-03-16 13:20:00,178.18,178.46,178.18,178.29,12741.0,169.5049,169.7713,169.5049,169.6095,12741.0
2018-03-16 13:30:00,178.29,178.3,178.17,178.26,7715.0,169.6095,169.6191,169.4954,169.581,7715.0
2018-03-16 13:40:00,178.31,178.31,178.01,178.05,6767.0,169.6286,169.6286,169.3432,169.3812,6767.0
2018-03-16 13:50:00,177.96,178.04,177.92,177.92,2300.0,169.2956,169.3717,169.2576,169.2576,2300.0
2018-03-16 14:00:00,177.99,178.13,177.93,177.93,5579.0,169.3241,169.4573,169.2671,169.2671,5579.0
2018-03-16 14:10:00,177.92,177.92,177.8,177.92,4368.0,169.2576,169.2576,169.1434,169.2576,4368.0
2018-03-16 14:20:00,177.94,178.18,177.87,178.09,7309.0,169.2766,169.5049,169.21,169.4193,7309.0
2018-03-16 14:30:00,178.17,178.29,178.05,178.28,7630.0,169.4954,169.6095,169.3812,169.6,7630.0
2018-03-16 14:40:00,178.3,178.41,177.87,178.08,13840.0,169.6191,169.7237,169.21,169.4098,13840.0
2018-03-16 14:50:00,178.08,178.4,178.0,178.2,31825.0,169.4098,169.7142,169.3337,169.5239,31825.0
2018-03-16 15:00:00,178.24,178.4,178.23,178.3,8291.0,169.562,169.7142,169.5525,169.6191,8291.0
2018-03-16 15:10:00,178.31,178.37,178.23,178.35,7618.0,169.6286,169.6856,169.5525,169.6666,7618.0
2018-03-16 15:20:00,178.36,178.66,178.3,178.66,13574.0,169.6761,169.9615,169.6191,169.9615,13574.0
2018-03-16 15:30:00,178.64,178.83,178.62,178.74,22731.0,169.9425,170.1232,169.9235,170.0376,22731.0
2018-03-16 15:40:00,178.77,178.89,178.72,178.88,40993.0,170.0662,170.1803,170.0186,170.1708,40993.0
2018-03-16 15:50:00,178.88,179.3,178.54,178.6,197310.0,170.1708,170.5704,169.8474,169.9044,197310.0
2018-03-19 09:30:00,177.66,177.66,176.34,177.2,44237.0,169.0102,169.0102,167.7545,168.5726,44237.0
2018-03-19 09:40:00,177.08,177.1,176.51,177.06,10414.0,168.4585,168.4775,167.9162,168.4394,10414.0
2018-03-19 09:50:00,177.15,177.2,176.77,176.8,10557.0,168.525,168.5726,168.1635,168.1921,10557.0
2018-03-19 10:00:00,176.84,177.06,176.51,176.57,30194.0,168.2301,168.4394,167.9162,167.9733,30194.0
2018-03-19 10:10:00,176.6,176.6,176.02,176.15,14666.0,168.0018,168.0018,167.4501,167.5737,14666.0
2018-03-19 10:20:00,176.22,176.27,175.95,175.96,7684.0,167.6403,167.6879,167.3835,167.393,7684.0
2018-03-19 10:30:00,175.98,176.09,175.76,176.03,33690.0,167.412,167.5167,167.2027,167.4596,33690.0
2018-03-19 10:40:00,176.03,176.25,175.79,175.84,6326.0,167.4596,167.6689,167.2313,167.2788,6326.0
2018-03-19 10:50:00,175.8,175.94,175.48,175.48,13407.0,167.2408,167.374,166.9364,166.9364,13407.0
2018-03-19 11:00:00,175.47,175.68,175.41,175.65,10655.0,166.9268,167.1266,166.8698,167.0981,10655.0
2018-03-19 11:10:00,175.62,175.72,175.14,175.25,14088.0,167.0695,167.1647,166.6129,166.7175,14088.0
2018-03-19 11:20:00,175.28,175.68,175.21,175.66,14606.0,166.7461,167.1266,166.6795,167.1076,14606.0
2018-03-19 11:30:00,175.6,175.6,175.11,175.12,21597.0,167.0505,167.0505,166.5844,166.5939,21597.0
2018-03-19 11:40:00,175.1,175.1,174.64,174.67,14408.0,166.5749,166.5749,166.1372,166.1658,14408.0
2018-03-19 11:50:00,174.61,174.85,174.39,174.39,20302.0,166.1087,166.337,165.8994,165.8994,20302.0
2018-03-19 12:00:00,174.56,174.82,174.43,174.69,23669.0,166.0611,166.3085,165.9375,166.1848,23669.0
2018-03-19 12:10:00,174.7,174.79,174.46,174.63,32205.0,166.1943,166.2799,165.966,166.1277,32205.0
2018-03-19 12:20:00,174.53,174.76,174.53,174.69,24038.0,166.0326,166.2514,166.0326,166.1848,24038.0
2018-03-19 12:30:00,174.69,174.69,174.25,174.51,15651.0,166.1848,166.1848,165.7662,166.0136,15651.0
2018-03-19 12:40:00,174.5,174.56,173.82,173.92,11629.0,166.0041,166.0611,165.3572,165.4523,11629.0
2018-03-19 12:50:00,174.09,174.51,174.09,174.33,5740.0,165.614,166.0136,165.614,165.8423,5740.0
2018-03-19 13:00:00,174.32,174.45,173.61,173.65,12702.0,165.8328,165.9565,165.1574,165.1954,12702.0
2018-03-19 13:10:00,173.67,174.02,173.52,173.97,25693.0,165.2145,165.5474,165.0718,165.4999,25693.0
2018-03-19 13:20:00,173.94,173.94,173.47,173.75,13690.0,165.4713,165.4713,165.0242,165.2906,13690.0
2018-03-19 13:30:00,173.85,174.27,173.7,174.22,37855.0,165.3857,165.7853,165.243,165.7377,37855.0
2018-03-19 13:40:00,174.2,174.44,174.1,174.24,8865.0,165.7187,165.947,165.6235,165.7567,8865.0
2018-03-19 13:50:00,174.18,174.2,173.67,174.2,9973.0,165.6996,165.7187,165.2145,165.7187,9973.0
2018-03-19 14:00:00,174.23,174.59,174.13,174.23,21899.0,165.7472,166.0897,165.6521,165.7472,21899.0
2018-03-19 14:10:00,174.1,174.6,174.04,174.36,22349.0,165.6235,166.0992,165.5665,165.8709,22349.0
2018-03-19 14:20:00,174.27,174.27,173.89,174.15,18375.0,165.7853,165.7853,165.4238,165.6711,18375.0
2018-03-19 14:30:00,174.1,174.2,173.68,173.84,29229.0,165.6235,165.7187,165.224,165.3762,29229.0
2018-03-19 14:40:00,173.8,174.25,173.72,174.16,29330.0,165.3381,165.7662,165.262,165.6806,29330.0
2018-03-19 14:50:00,174.11,174.44,173.99,174.26,8845.0,165.6331,165.947,165.5189,165.7757,8845.0
2018-03-19 15:00:00,174.33,174.62,174.1,174.59,18833.0,165.8423,166.1182,165.6235,166.0897,18833.0
2018-03-19 15:10:00,174.52,174.99,174.42,174.99,19953.0,166.0231,166.4702,165.928,166.4702,19953.0
2018-03-19 15:20:00,175.0,175.06,174.86,174.96,23491.0,166.4797,166.5368,166.3465,166.4417,23491.0
2018-03-19 15:30:00,174.95,175.42,174.82,175.36,36690.0,166.4322,166.8793,166.3085,166.8222,36690.0
2018-03-19 15:40:00,175.31,175.89,175.23,175.75,46910.0,166.7746,167.3264,166.6985,167.1932,46910.0
2018-03-19 15:50:00,175.73,175.99,175.15,175.76,126429.0,167.1742,167.4215,166.6224,167.2027,126429.0
2018-03-20 09:30:00,176.14,176.57,175.23,176.5,30293.0,167.5642,167.9733,166.6985,167.9067,30293.0
2018-03-20 09:40:00,176.42,176.89,176.32,176.55,16016.0,167.8306,168.2777,167.7355,167.9543,16016.0
2018-03-20 09:50:00,176.43,176.63,176.28,176.34,20222.0,167.8401,168.0304,167.6974,167.7545,20222.0
2018-03-20 10:00:00,176.35,176.41,175.98,176.05,21381.0,167.764,167.8211,167.412,167.4786,21381.0
2018-03-20 10:10:00,176.11,176.33,175.8,176.21,28073.0,167.5357,167.745,167.2408,167.6308,28073.0
2018-03-20 10:20:00,176.22,176.93,176.19,176.93,16004.0,167.6403,168.3158,167.6118,168.3158,16004.0
2018-03-20 10:30:00,176.94,177.12,176.69,176.79,34454.0,168.3253,168.4965,168.0874,168.1826,34454.0
2018-03-20 10:40:00,176.79,177.01,176.61,176.83,23751.0,168.1826,168.3919,168.0113,168.2206,23751.0
2018-03-20 10:50:00,176.81,177.5,176.81,177.4,15298.0,168.2016,168.858,168.2016,168.7629,15298.0
2018-03-20 11:00:00,177.45,177.5,177.14,177.25,11880.0,168.8104,168.858,168.5155,168.6202,11880.0
2018-03-20 11:10:00,177.24,177.26,176.96,177.11,9087.0,168.6107,168.6297,168.3443,168.487,9087.0
2018-03-20 11:20:00,176.99,177.34,176.99,177.32,11494.0,168.3728,168.7058,168.3728,168.6868,11494.0
2018-03-20 11:30:00,177.22,177.31,177.02,177.25,8249.0,168.5916,168.6773,168.4014,168.6202,8249.0
2018-03-20 11:40:00,177.23,177.3,176.8,177.0,16178.0,168.6011,168.6677,168.1921,168.3823,16178.0
2018-03-20 11:50:00,177.04,177.07,176.89,177.05,11026.0,168.4204,168.4489,168.2777,168.4299,11026.0
2018-03-20 12:00:00,177.09,177.21,176.92,177.15,12540.0,168.468,168.5821,168.3062,168.525,12540.0
2018-03-20 12:10:00,177.06,177.58,177.06,177.5,11933.0,168.4394,168.9341,168.4394,168.858,11933.0
2018-03-20 12:20:00,177.5,178.15,177.49,178.01,22355.0,168.858,169.4764,168.8485,169.3432,22355.0
2018-03-20 12:30:00,177.96,178.45,177.96,178.0,18763.0,169.2956,169.7618,169.2956,169.3337,18763.0
2018-03-20 12:40:00,178.05,178.34,177.83,177.94,22599.0,169.3812,169.6571,169.1719,169.2766,22599.0
2018-03-20 12:50:00,177.96,178.01,177.77,177.84,13540.0,169.2956,169.3432,169.1149,169.1814,13540.0
2018-03-20 13:00:00,177.85,178.23,177.85,178.03,20784.0,169.191,169.5525,169.191,169.3622,20784.0
2018-03-20 13:10:00,178.08,178.16,177.88,178.05,19585.0,169.4098,169.4859,169.2195,169.3812,19585.0
2018-03-20 13:20:00,177.99,178.25,177.92,178.18,18547.0,169.3241,169.5715,169.2576,169.5049,18547.0
2018-03-20 13:30:00,178.2,178.4,178.14,178.26,24068.0,169.5239,169.7142,169.4668,169.581,24068.0
2018-03-20 13:40:00,178.31,178.51,178.28,178.48,19770.0,169.6286,169.8188,169.6,169.7903,19770.0
2018-03-20 13:50:00,178.49,178.7,178.49,178.61,22908.0,169.7998,169.9996,169.7998,169.914,22908.0
2018-03-20 14:00:00,178.59,178.99,178.55,178.6,23477.0,169.8949,170.2755,169.8569,169.9044,23477.0
2018-03-20 14:10:00,178.65,178.72,178.36,178.47,13535.0,169.952,170.0186,169.6761,169.7808,13535.0
2018-03-20 14:20:00,178.48,178.51,178.14,178.25,12218.0,169.7903,169.8188,169.4668,169.5715,12218.0
2018-03-20 14:30:00,178.14,178.29,177.97,178.17,14650.0,169.4668,169.6095,169.3051,169.4954,14650.0
2018-03-20 14:40:00,178.17,178.32,178.07,178.27,12810.0,169.4954,169.6381,169.4003,169.5905,12810.0
2018-03-20 14:50:00,178.32,178.42,178.12,178.24,17966.0,169.6381,169.7332,169.4478,169.562,17966.0
2018-03-20 15:00:00,178.28,178.64,178.28,178.38,12591.0,169.6,169.9425,169.6,169.6952,12591.0
2018-03-20 15:10:00,178.42,178.45,178.08,178.12,13321.0,169.7332,169.7618,169.4098,169.4478,13321.0
2018-03-20 15:20:00,178.12,178.22,178.0,178.06,18333.0,169.4478,169.5429,169.3337,169.3907,18333.0
2018-03-20 15:30:00,178.05,178.19,177.88,177.97,32822.0,169.3812,169.5144,169.2195,169.3051,32822.0
2018-03-20 15:40:00,178.01,178.33,177.97,178.33,71821.0,169.3432,169.6476,169.3051,169.6476,71821.0
2018-03-20 15:50:00,178.33,178.48,177.91,178.15,133411.0,169.6476,169.7903,169.248,169.4764,133411.0
2018-03-21 09:30:00,177.6,177.92,176.99,177.47,53418.0,168.9531,169.2576,168.3728,168.8295,53418.0
2018-03-21 09:40:00,177.45,177.56,177.12,177.36,24402.0,168.8104,168.9151,168.4965,168.7248,24402.0
2018-03-21 09:50:00,177.4,178.27,177.4,178.06,36156.0,168.7629,169.5905,168.7629,169.3907,36156.0
2018-03-21 10:00:00,178.0,178.8,178.0,178.76,31696.0,169.3337,170.0947,169.3337,170.0567,31696.0
2018-03-21 10:10:00,178.81,178.88,178.4,178.43,8549.0,170.1042,170.1708,169.7142,169.7427,8549.0
2018-03-21 10:20:00,178.47,178.48,178.19,178.3,5100.0,169.7808,169.7903,169.5144,169.6191,5100.0
2018-03-21 10:30:00,178.27,178.52,178.13,178.41,12403.0,169.5905,169.8283,169.4573,169.7237,12403.0
2018-03-21 10:40:00,178.41,178.68,178.34,178.53,8702.0,169.7237,169.9806,169.6571,169.8379,8702.0
2018-03-21 10:50:00,178.51,178.56,178.09,178.09,6055.0,169.8188,169.8664,169.4193,169.4193,6055.0
2018-03-21 11:00:00,178.15,178.28,178.02,178.17,24921.0,169.4764,169.6,169.3527,169.4954,24921.0
2018-03-21 11:10:00,178.22,178.26,178.11,178.19,13208.0,169.5429,169.581,169.4383,169.5144,13208.0
2018-03-21 11:20:00,178.24,178.39,178.15,178.19,29721.0,169.562,169.7047,169.4764,169.5144,29721.0
2018-03-21 11:30:00,178.18,178.41,178.13,178.41,17349.0,169.5049,169.7237,169.4573,169.7237,17349.0
2018-03-21 11:40:00,178.44,178.48,178.34,178.39,13725.0,169.7522,169.7903,169.6571,169.7047,13725.0
2018-03-21 11:50:00,178.44,178.61,178.44,178.52,25096.0,169.7522,169.914,169.7522,169.8283,25096.0
2018-03-21 12:00:00,178.45,178.5,178.26,178.31,10552.0,169.7618,169.8093,169.581,169.6286,10552.0
2018-03-21 12:10:00,178.36,178.37,178.13,178.2,11820.0,169.6761,169.6856,169.4573,169.5239,11820.0
2018-03-21 12:20:00,178.19,178.25,178.14,178.22,9462.0,169.5144,169.5715,169.4668,169.5429,9462.0
2018-03-21 12:30:00,178.18,178.18,178.04,178.09,21161.0,169.5049,169.5049,169.3717,169.4193,21161.0
2018-03-21 12:40:00,178.15,178.25,178.1,178.15,8001.0,169.4764,169.5715,169.4288,169.4764,8001.0
2018-03-21 12:50:00,178.12,178.26,178.12,178.26,9000.0,169.4478,169.581,169.4478,169.581,9000.0
2018-03-21 13:00:00,178.26,178.31,178.0,178.0,8607.0,169.581,169.6286,169.3337,169.3337,8607.0
2018-03-21 13:10:00,177.95,177.99,177.79,177.81,5300.0,169.2861,169.3241,169.1339,169.1529,5300.0
2018-03-21 13:20:00,177.79,177.89,177.75,177.75,4000.0,169.1339,169.229,169.0958,169.0958,4000.0
2018-03-21 13:30:00,177.76,177.76,177.45,177.45,5795.0,169.1053,169.1053,168.8104,168.8104,5795.0
2018-03-21 13:40:00,177.45,177.73,177.4,177.6,7556.0,168.8104,169.0768,168.7629,168.9531,7556.0
2018-03-21 13:50:00,177.64,177.64,177.44,177.44,9921.0,168.9912,168.9912,168.8009,168.8009,9921.0
2018-03-21 14:00:00,177.56,178.42,177.38,178.1,42438.0,168.9151,169.7332,168.7438,169.4288,42438.0
2018-03-21 14:10:00,177.97,178.43,177.96,177.96,12877.0,169.3051,169.7427,169.2956,169.2956,12877.0
2018-03-21 14:20:00,178.0,178.05,176.89,177.12,14474.0,169.3337,169.3812,168.2777,168.4965,14474.0
2018-03-21 14:30:00,177.16,177.25,176.68,176.68,22833.0,168.5346,168.6202,168.0779,168.0779,22833.0
2018-03-21 14:40:00,176.65,176.92,176.24,176.24,21710.0,168.0494,168.3062,167.6593,167.6593,21710.0
2018-03-21 14:50:00,176.22,176.64,175.81,176.64,20541.0,167.6403,168.0399,167.2503,168.0399,20541.0
2018-03-21 15:00:00,176.69,177.11,176.56,177.11,23102.0,168.0874,168.487,167.9638,168.487,23102.0
2018-03-21 15:10:00,177.11,177.67,176.86,177.4,23824.0,168.487,169.0197,168.2492,168.7629,23824.0
2018-03-21 15:20:00,177.33,177.4,177.09,177.12,17549.0,168.6963,168.7629,168.468,168.4965,17549.0
2018-03-21 15:30:00,177.09,177.5,176.88,177.33,29018.0,168.468,168.858,168.2682,168.6963,29018.0
2018-03-21 15:40:00,177.36,177.48,177.07,177.12,40170.0,168.7248,168.839,168.4489,168.4965,40170.0
2018-03-21 15:50:00,177.12,177.12,176.41,176.67,134016.0,168.4965,168.4965,167.8211,168.0684,134016.0
2018-03-22 09:30:00,174.78,175.91,174.0,175.25,35690.0,166.2704,167.3454,165.5284,166.7175,35690.0
2018-03-22 09:40:00,175.3,175.83,175.29,175.55,15061.0,166.7651,167.2693,166.7556,167.0029,15061.0
2018-03-22 09:50:00,175.63,175.72,175.0,175.3,27157.0,167.079,167.1647,166.4797,166.7651,27157.0
2018-03-22 10:00:00,175.14,175.48,175.0,175.48,15752.0,166.6129,166.9364,166.4797,166.9364,15752.0
2018-03-22 10:10:00,175.5,175.79,175.34,175.77,9653.0,166.9554,167.2313,166.8032,167.2122,9653.0
2018-03-22 10:20:00,175.73,176.08,175.51,175.93,27643.0,167.1742,167.5071,166.9649,167.3644,27643.0
2018-03-22 10:30:00,176.0,176.0,175.35,175.8,22240.0,167.431,167.431,166.8127,167.2408,22240.0
2018-03-22 10:40:00,175.71,175.82,175.13,175.18,13288.0,167.1552,167.2598,166.6034,166.651,13288.0
2018-03-22 10:50:00,174.99,175.11,174.7,174.89,12930.0,166.4702,166.5844,166.1943,166.3751,12930.0
2018-03-22 11:00:00,174.92,175.26,174.82,175.26,14277.0,166.4036,166.7271,166.3085,166.7271,14277.0
2018-03-22 11:10:00,175.27,175.79,175.23,175.66,17150.0,166.7366,167.2313,166.6985,167.1076,17150.0
2018-03-22 11:20:00,175.74,175.74,175.0,175.11,16955.0,167.1837,167.1837,166.4797,166.5844,16955.0
2018-03-22 11:30:00,175.12,175.17,174.58,174.62,34615.0,166.5939,166.6414,166.0802,166.1182,34615.0
2018-03-22 11:40:00,174.61,174.73,174.21,174.59,19434.0,166.1087,166.2229,165.7282,166.0897,19434.0
2018-03-22 11:50:00,174.55,175.13,174.51,174.96,29061.0,166.0516,166.6034,166.0136,166.4417,29061.0
2018-03-22 12:00:00,175.01,175.3,174.58,175.1,35365.0,166.4892,166.7651,166.0802,166.5749,35365.0
2018-03-22 12:10:00,175.15,176.05,175.12,175.92,30951.0,166.6224,167.4786,166.5939,167.3549,30951.0
2018-03-22 12:20:00,175.94,176.55,175.94,176.5,21111.0,167.374,167.9543,167.374,167.9067,21111.0
2018-03-22 12:30:00,176.48,176.64,176.19,176.41,22659.0,167.8877,168.0399,167.6118,167.8211,22659.0
2018-03-22 12:40:00,176.4,176.51,176.16,176.16,12317.0,167.8116,167.9162,167.5832,167.5832,12317.0
2018-03-22 12:50:00,176.25,176.44,176.2,176.36,10450.0,167.6689,167.8496,167.6213,167.7735,10450.0
2018-03-22 13:00:00,176.3,176.3,175.73,175.86,21031.0,167.7164,167.7164,167.1742,167.2979,21031.0
2018-03-22 13:10:00,175.95,176.17,175.8,176.07,7496.0,167.3835,167.5928,167.2408,167.4976,7496.0
2018-03-22 13:20:00,175.94,176.93,175.94,176.88,9149.0,167.374,168.3158,167.374,168.2682,9149.0
2018-03-22 13:30:00,176.93,177.09,176.54,176.7,7306.0,168.3158,168.468,167.9447,168.097,7306.0
2018-03-22 13:40:00,176.61,176.97,176.57,176.77,28625.0,168.0113,168.3538,167.9733,168.1635,28625.0
2018-03-22 13:50:00,176.8,176.8,176.37,176.55,20257.0,168.1921,168.1921,167.783,167.9543,20257.0
2018-03-22 14:00:00,176.56,176.61,176.32,176.34,12489.0,167.9638,168.0113,167.7355,167.7545,12489.0
2018-03-22 14:10:00,176.38,176.6,176.26,176.44,12611.0,167.7925,168.0018,167.6784,167.8496,12611.0
2018-03-22 14:20:00,176.37,176.46,176.06,176.06,39708.0,167.783,167.8686,167.4881,167.4881,39708.0
2018-03-22 14:30:00,176.05,176.4,175.97,176.35,30497.0,167.4786,167.8116,167.4025,167.764,30497.0
2018-03-22 14:40:00,176.4,176.71,176.31,176.62,15444.0,167.8116,168.1065,167.7259,168.0208,15444.0
2018-03-22 14:50:00,176.64,176.64,176.24,176.32,29719.0,168.0399,168.0399,167.6593,167.7355,29719.0
2018-03-22 15:00:00,176.27,176.6,176.21,176.46,37046.0,167.6879,168.0018,167.6308,167.8686,37046.0
2018-03-22 15:10:00,176.4,176.5,175.95,176.07,40276.0,167.8116,167.9067,167.3835,167.4976,40276.0
2018-03-22 15:20:00,176.02,176.45,176.01,176.17,37523.0,167.4501,167.8591,167.4405,167.5928,37523.0
2018-03-22 15:30:00,176.17,176.25,175.56,175.56,54472.0,167.5928,167.6689,167.0125,167.0125,54472.0
2018-03-22 15:40:00,175.56,175.61,175.05,175.13,95901.0,167.0125,167.06,166.5273,166.6034,95901.0
2018-03-22 15:50:00,175.15,175.4,174.75,174.83,163607.0,166.6224,166.8602,166.2419,166.318,163607.0
2018-03-23 09:30:00,174.8,176.25,174.65,176.25,29540.0,166.2895,167.6689,166.1468,167.6689,29540.0
2018-03-23 09:40:00,175.95,175.98,175.0,175.17,23264.0,167.3835,167.412,166.4797,166.6414,23264.0
2018-03-23 09:50:00,175.22,175.83,175.09,175.56,27733.0,166.689,167.2693,166.5653,167.0125,27733.0
2018-03-23 10:00:00,175.67,175.86,175.21,175.22,31042.0,167.1171,167.2979,166.6795,166.689,31042.0
2018-03-23 10:10:00,175.28,175.64,175.14,175.34,41033.0,166.7461,167.0886,166.6129,166.8032,41033.0
2018-03-23 10:20:00,175.37,175.72,175.11,175.52,30074.0,166.8317,167.1647,166.5844,166.9744,30074.0
2018-03-23 10:30:00,175.54,176.16,175.47,176.02,30004.0,166.9934,167.5832,166.9268,167.4501,30004.0
2018-03-23 10:40:00,176.0,176.28,175.9,175.9,20553.0,167.431,167.6974,167.3359,167.3359,20553.0
2018-03-23 10:50:00,175.95,176.51,175.87,176.39,25544.0,167.3835,167.9162,167.3074,167.802,25544.0
2018-03-23 11:00:00,176.52,176.67,175.94,176.0,16492.0,167.9257,168.0684,167.374,167.431,16492.0
2018-03-23 11:10:00,176.01,176.08,175.76,176.0,25511.0,167.4405,167.5071,167.2027,167.431,25511.0
2018-03-23 11:20:00,176.05,176.07,175.77,175.87,35437.0,167.4786,167.4976,167.2122,167.3074,35437.0
2018-03-23 11:30:00,175.86,175.97,175.45,175.45,67339.0,167.2979,167.4025,166.9078,166.9078,67339.0
2018-03-23 11:40:00,175.54,175.65,174.82,174.9,43271.0,166.9934,167.0981,166.3085,166.3846,43271.0
2018-03-23 11:50:00,174.93,175.06,174.45,174.56,69217.0,166.4131,166.5368,165.9565,166.0611,69217.0
2018-03-23 12:00:00,174.6,174.85,174.41,174.59,19392.0,166.0992,166.337,165.9184,166.0897,19392.0
2018-03-23 12:10:00,174.52,174.67,174.26,174.27,17844.0,166.0231,166.1658,165.7757,165.7853,17844.0
2018-03-23 12:20:00,174.31,174.77,174.31,174.63,8102.0,165.8233,166.2609,165.8233,166.1277,8102.0
2018-03-23 12:30:00,174.63,174.72,174.33,174.33,17163.0,166.1277,166.2134,165.8423,165.8423,17163.0
2018-03-23 12:40:00,174.34,174.34,174.08,174.26,16409.0,165.8519,165.8519,165.6045,165.7757,16409.0
2018-03-23 12:50:00,174.32,174.43,173.83,173.97,17382.0,165.8328,165.9375,165.3667,165.4999,17382.0
2018-03-23 13:00:00,173.9,174.33,173.84,174.28,8840.0,165.4333,165.8423,165.3762,165.7948,8840.0
2018-03-23 13:10:00,174.26,174.51,174.25,174.4,8399.0,165.7757,166.0136,165.7662,165.9089,8399.0
2018-03-23 13:20:00,174.41,174.65,174.23,174.57,10991.0,165.9184,166.1468,165.7472,166.0707,10991.0
2018-03-23 13:30:00,174.51,174.8,174.2,174.32,9992.0,166.0136,166.2895,165.7187,165.8328,9992.0
2018-03-23 13:40:00,174.15,174.39,173.96,174.39,10398.0,165.6711,165.8994,165.4904,165.8994,10398.0
2018-03-23 13:50:00,174.44,175.04,174.44,174.86,8610.0,165.947,166.5178,165.947,166.3465,8610.0
2018-03-23 14:00:00,174.9,174.96,174.35,174.35,26691.0,166.3846,166.4417,165.8614,165.8614,26691.0
2018-03-23 14:10:00,174.38,174.4,173.57,173.57,14873.0,165.8899,165.9089,165.1193,165.1193,14873.0
2018-03-23 14:20:00,173.56,173.7,173.26,173.6,13612.0,165.1098,165.243,164.8244,165.1479,13612.0
2018-03-23 14:30:00,173.54,173.64,173.18,173.4,11018.0,165.0908,165.1859,164.7483,164.9576,11018.0
2018-03-23 14:40:00,173.41,173.6,172.82,172.84,14280.0,164.9671,165.1479,164.4059,164.4249,14280.0
2018-03-23 14:50:00,172.85,172.98,171.75,171.97,26966.0,164.4344,164.5581,163.388,163.5972,26966.0
2018-03-23 15:00:00,172.06,172.06,171.42,171.6,91216.0,163.6829,163.6829,163.074,163.2453,91216.0
2018-03-23 15:10:00,171.69,172.82,171.42,172.26,48578.0,163.3309,164.4059,163.074,163.8731,48578.0
2018-03-23 15:20:00,172.16,172.25,171.55,171.57,24984.0,163.778,163.8636,163.1977,163.2167,24984.0
2018-03-23 15:30:00,171.5,171.53,170.97,171.28,41974.0,163.1501,163.1787,162.6459,162.9408,41974.0
2018-03-23 15:40:00,171.18,171.41,170.53,170.61,48408.0,162.8457,163.0645,162.2274,162.3035,48408.0
2018-03-23 15:50:00,170.64,170.64,169.84,169.87,172082.0,162.332,162.332,161.5709,161.5995,172082.0
2018-03-26 09:30:00,173.01,173.8,172.61,173.1,37434.0,164.5866,165.3381,164.2061,164.6722,37434.0
2018-03-26 09:40:00,173.29,173.71,173.12,173.41,28823.0,164.853,165.2525,164.6913,164.9671,28823.0
2018-03-26 09:50:00,173.38,173.42,172.95,173.16,54626.0,164.9386,164.9766,164.5295,164.7293,54626.0
2018-03-26 10:00:00,173.09,173.55,173.09,173.31,67388.0,164.6627,165.1003,164.6627,164.872,67388.0
2018-03-26 10:10:00,173.34,173.47,173.21,173.39,20142.0,164.9005,165.0242,164.7769,164.9481,20142.0
2018-03-26 10:20:00,173.44,173.52,172.99,172.99,10348.0,164.9957,165.0718,164.5676,164.5676,10348.0
2018-03-26 10:30:00,172.91,173.04,172.64,172.83,21005.0,164.4915,164.6151,164.2346,164.4154,21005.0
2018-03-26 10:40:00,172.81,172.85,172.27,172.63,47809.0,164.3963,164.4344,163.8826,164.2251,47809.0
2018-03-26 10:50:00,172.7,173.1,172.64,172.84,7451.0,164.2917,164.6722,164.2346,164.4249,7451.0
2018-03-26 11:00:00,172.8,172.8,172.18,172.33,15711.0,164.3868,164.3868,163.797,163.9397,15711.0
2018-03-26 11:10:00,172.33,172.59,171.78,171.78,18908.0,163.9397,164.1871,163.4165,163.4165,18908.0
2018-03-26 11:20:00,171.91,172.4,171.78,171.88,70619.0,163.5402,164.0063,163.4165,163.5116,70619.0
2018-03-26 11:30:00,171.84,172.19,171.64,172.04,16619.0,163.4736,163.8065,163.2833,163.6638,16619.0
2018-03-26 11:40:00,172.23,172.51,172.09,172.13,15214.0,163.8446,164.111,163.7114,163.7495,15214.0
2018-03-26 11:50:00,172.16,172.51,172.1,172.25,42352.0,163.778,164.111,163.7209,163.8636,42352.0
2018-03-26 12:00:00,172.26,172.48,172.03,172.41,42079.0,163.8731,164.0824,163.6543,164.0158,42079.0
2018-03-26 12:10:00,172.41,172.49,172.24,172.25,26107.0,164.0158,164.0919,163.8541,163.8636,26107.0
2018-03-26 12:20:00,172.29,172.57,172.25,172.28,37002.0,163.9017,164.168,163.8636,163.8922,37002.0
2018-03-26 12:30:00,172.33,172.51,172.14,172.37,36124.0,163.9397,164.111,163.759,163.9778,36124.0
2018-03-26 12:40:00,172.39,172.49,172.09,172.09,27467.0,163.9968,164.0919,163.7114,163.7114,27467.0
2018-03-26 12:50:00,172.11,172.35,172.05,172.16,7079.0,163.7304,163.9587,163.6733,163.778,7079.0
2018-03-26 13:00:00,172.14,172.88,172.14,172.88,9560.0,163.759,164.4629,163.759,164.4629,9560.0
2018-03-26 13:10:00,172.9,173.32,172.9,173.27,7523.0,164.482,164.8815,164.482,164.834,7523.0
2018-03-26 13:20:00,173.31,173.38,173.19,173.29,10039.0,164.872,164.9386,164.7578,164.853,10039.0
2018-03-26 13:30:00,173.31,173.44,173.02,173.37,13346.0,164.872,164.9957,164.5961,164.9291,13346.0
2018-03-26 13:40:00,173.35,173.54,173.15,173.28,39564.0,164.9101,165.0908,164.7198,164.8435,39564.0
2018-03-26 13:50:00,173.36,173.38,172.91,172.95,8470.0,164.9196,164.9386,164.4915,164.5295,8470.0
2018-03-26 14:00:00,173.02,173.44,172.93,173.33,10435.0,164.5961,164.9957,164.5105,164.891,10435.0
2018-03-26 14:10:00,173.36,173.54,173.31,173.33,51749.0,164.9196,165.0908,164.872,164.891,51749.0
2018-03-26 14:20:00,173.33,174.08,173.33,173.87,35671.0,164.891,165.6045,164.891,165.4047,35671.0
2018-03-26 14:30:00,173.85,174.0,173.67,173.79,41006.0,165.3857,165.5284,165.2145,165.3286,41006.0
2018-03-26 14:40:00,173.83,174.11,173.68,173.75,10540.0,165.3667,165.6331,165.224,165.2906,10540.0
2018-03-26 14:50:00,173.75,174.08,173.56,173.62,40879.0,165.2906,165.6045,165.1098,165.1669,40879.0
2018-03-26 15:00:00,173.56,173.9,173.56,173.74,33035.0,165.1098,165.4333,165.1098,165.2811,33035.0
2018-03-26 15:10:00,173.74,174.05,173.63,173.93,40185.0,165.2811,165.576,165.1764,165.4618,40185.0
2018-03-26 15:20:00,173.93,174.02,173.68,173.76,41576.0,165.4618,165.5474,165.224,165.3001,41576.0
2018-03-26 15:30:00,173.75,173.78,173.47,173.5,87956.0,165.2906,165.3191,165.0242,165.0528,87956.0
2018-03-26 15:40:00,173.52,174.12,173.47,174.08,164077.0,165.0718,165.6426,165.0242,165.6045,164077.0
2018-03-26 15:50:00,174.12,174.66,173.89,174.53,94030.0,165.6426,166.1563,165.4238,166.0326,94030.0
2018-03-27 09:30:00,176.12,176.49,174.72,175.68,42528.0,167.5452,167.8972,166.2134,167.1266,42528.0
2018-03-27 09:40:00,175.47,176.22,175.31,176.09,26474.0,166.9268,167.6403,166.7746,167.5167,26474.0
2018-03-27 09:50:00,176.05,176.71,175.87,176.57,13971.0,167.4786,168.1065,167.3074,167.9733,13971.0
2018-03-27 10:00:00,176.51,176.91,176.2,176.49,18117.0,167.9162,168.2967,167.6213,167.8972,18117.0
2018-03-27 10:10:00,176.49,176.49,175.74,176.06,16881.0,167.8972,167.8972,167.1837,167.4881,16881.0
2018-03-27 10:20:00,176.05,176.1,175.58,175.96,9340.0,167.4786,167.5262,167.0315,167.393,9340.0
2018-03-27 10:30:00,175.87,176.05,175.61,175.98,11888.0,167.3074,167.4786,167.06,167.412,11888.0
2018-03-27 10:40:00,175.9,176.39,175.86,176.27,7395.0,167.3359,167.802,167.2979,167.6879,7395.0
2018-03-27 10:50:00,176.34,176.41,175.88,175.95,11532.0,167.7545,167.8211,167.3169,167.3835,11532.0
2018-03-27 11:00:00,175.9,176.02,175.69,175.89,19339.0,167.3359,167.4501,167.1361,167.3264,19339.0
2018-03-27 11:10:00,175.87,176.26,175.84,176.0,10700.0,167.3074,167.6784,167.2788,167.431,10700.0
2018-03-27 11:20:00,175.99,175.99,175.57,175.8,12339.0,167.4215,167.4215,167.022,167.2408,12339.0
2018-03-27 11:30:00,175.82,176.43,175.82,176.43,11745.0,167.2598,167.8401,167.2598,167.8401,11745.0
2018-03-27 11:40:00,176.37,176.95,176.37,176.95,13347.0,167.783,168.3348,167.783,168.3348,13347.0
2018-03-27 11:50:00,176.95,177.03,176.66,176.75,15884.0,168.3348,168.4109,168.0589,168.1445,15884.0
2018-03-27 12:00:00,176.78,177.09,176.62,176.75,10469.0,168.1731,168.468,168.0208,168.1445,10469.0
2018-03-27 12:10:00,176.74,176.88,176.63,176.71,14800.0,168.135,168.2682,168.0304,168.1065,14800.0
2018-03-27 12:20:00,176.71,176.79,176.21,176.27,13401.0,168.1065,168.1826,167.6308,167.6879,13401.0
2018-03-27 12:30:00,176.19,176.19,175.81,175.98,13572.0,167.6118,167.6118,167.2503,167.412,13572.0
2018-03-27 12:40:00,176.0,176.42,175.91,176.22,12556.0,167.431,167.8306,167.3454,167.6403,12556.0
2018-03-27 12:50:00,176.07,176.32,175.83,176.26,11549.0,167.4976,167.7355,167.2693,167.6784,11549.0
2018-03-27 13:00:00,176.3,176.71,176.3,176.67,9800.0,167.7164,168.1065,167.7164,168.0684,9800.0
2018-03-27 13:10:00,176.62,176.85,176.36,176.75,8781.0,168.0208,168.2396,167.7735,168.1445,8781.0
2018-03-27 13:20:00,176.75,176.77,176.22,176.22,10332.0,168.1445,168.1635,167.6403,167.6403,10332.0
2018-03-27 13:30:00,176.2,176.38,176.01,176.1,16875.0,167.6213,167.7925,167.4405,167.5262,16875.0
2018-03-27 13:40:00,176.12,176.28,175.9,175.93,21052.0,167.5452,167.6974,167.3359,167.3644,21052.0
2018-03-27 13:50:00,175.9,176.18,175.56,176.13,47253.0,167.3359,167.6023,167.0125,167.5547,47253.0
2018-03-27 14:00:00,176.08,176.12,175.37,175.61,94966.0,167.5071,167.5452,166.8317,167.06,94966.0
2018-03-27 14:10:00,175.59,176.19,175.57,176.08,22435.0,167.041,167.6118,167.022,167.5071,22435.0
2018-03-27 14:20:00,176.07,176.07,175.17,175.32,26172.0,167.4976,167.4976,166.6414,166.7841,26172.0
2018-03-27 14:30:00,175.31,175.79,175.18,175.78,36554.0,166.7746,167.2313,166.651,167.2217,36554.0
2018-03-27 14:40:00,175.81,175.99,175.2,175.24,24253.0,167.2503,167.4215,166.67,166.708,24253.0
2018-03-27 14:50:00,175.26,175.49,174.88,174.93,67532.0,166.7271,166.9459,166.3656,166.4131,67532.0
2018-03-27 15:00:00,174.93,174.95,173.44,174.03,31833.0,166.4131,166.4322,164.9957,165.5569,31833.0
2018-03-27 15:10:00,174.19,174.58,173.92,174.13,42822.0,165.7092,166.0802,165.4523,165.6521,42822.0
2018-03-27 15:20:00,174.01,174.17,173.38,173.44,45822.0,165.5379,165.6901,164.9386,164.9957,45822.0
2018-03-27 15:30:00,173.43,173.5,172.18,172.94,34518.0,164.9862,165.0528,163.797,164.52,34518.0
2018-03-27 15:40:00,172.85,173.03,172.36,172.75,139831.0,164.4344,164.6056,163.9683,164.3393,139831.0
2018-03-27 15:50:00,172.75,173.56,172.16,173.31,234287.0,164.3393,165.1098,163.778,164.872,234287.0
2018-03-28 09:30:00,173.44,174.06,172.21,172.39,42543.0,164.9957,165.5855,163.8256,163.9968,42543.0
2018-03-28 09:40:00,172.29,172.77,171.51,172.68,36278.0,163.9017,164.3583,163.1596,164.2727,36278.0
2018-03-28 09:50:00,172.63,172.94,172.25,172.75,26630.0,164.2251,164.52,163.8636,164.3393,26630.0
2018-03-28 10:00:00,172.85,173.05,172.42,172.75,25135.0,164.4344,164.6247,164.0253,164.3393,25135.0
2018-03-28 10:10:00,172.51,172.57,171.77,171.81,22220.0,164.111,164.168,163.407,163.445,22220.0
2018-03-28 10:20:00,171.77,172.08,171.14,171.42,35990.0,163.407,163.7019,162.8077,163.074,35990.0
2018-03-28 10:30:00,171.39,171.63,170.63,171.09,35199.0,163.0455,163.2738,162.3225,162.7601,35199.0
2018-03-28 10:40:00,171.07,171.22,170.38,170.71,32031.0,162.7411,162.8838,162.0847,162.3986,32031.0
2018-03-28 10:50:00,170.61,171.02,170.39,170.91,24846.0,162.3035,162.6935,162.0942,162.5889,24846.0
2018-03-28 11:00:00,171.01,171.34,170.81,171.06,38427.0,162.684,162.9979,162.4937,162.7315,38427.0
2018-03-28 11:10:00,171.17,171.59,170.9,171.48,26823.0,162.8362,163.2357,162.5793,163.1311,26823.0
2018-03-28 11:20:00,171.48,171.48,170.75,170.82,29066.0,163.1311,163.1311,162.4366,162.5032,29066.0
2018-03-28 11:30:00,170.82,171.57,170.55,171.18,33620.0,162.5032,163.2167,162.2464,162.8457,33620.0
2018-03-28 11:40:00,171.39,171.95,171.18,171.92,17209.0,163.0455,163.5782,162.8457,163.5497,17209.0
2018-03-28 11:50:00,171.92,172.33,171.69,171.94,36005.0,163.5497,163.9397,163.3309,163.5687,36005.0
2018-03-28 12:00:00,172.03,172.32,171.74,172.18,28749.0,163.6543,163.9302,163.3784,163.797,28749.0
2018-03-28 12:10:00,172.33,173.54,172.33,173.51,19685.0,163.9397,165.0908,163.9397,165.0623,19685.0
2018-03-28 12:20:00,173.47,173.64,172.59,172.73,21003.0,165.0242,165.1859,164.1871,164.3202,21003.0
2018-03-28 12:30:00,172.7,172.97,172.5,172.72,12599.0,164.2917,164.5486,164.1014,164.3107,12599.0
2018-03-28 12:40:00,172.81,173.3,172.54,172.7,45006.0,164.3963,164.8625,164.1395,164.2917,45006.0
2018-03-28 12:50:00,172.64,172.64,171.83,171.99,16378.0,164.2346,164.2346,163.4641,163.6163,16378.0
2018-03-28 13:00:00,171.97,172.34,171.67,172.34,31702.0,163.5972,163.9492,163.3119,163.9492,31702.0
2018-03-28 13:10:00,172.33,172.33,171.71,171.85,20791.0,163.9397,163.9397,163.3499,163.4831,20791.0
2018-03-28 13:20:00,171.87,172.7,171.84,172.26,10937.0,163.5021,164.2917,163.4736,163.8731,10937.0
2018-03-28 13:30:00,172.42,172.51,171.82,172.36,10835.0,164.0253,164.111,163.4545,163.9683,10835.0
2018-03-28 13:40:00,172.29,172.97,172.03,172.74,11525.0,163.9017,164.5486,163.6543,164.3298,11525.0
2018-03-28 13:50:00,172.58,172.58,172.28,172.45,7805.0,164.1775,164.1775,163.8922,164.0539,7805.0
2018-03-28 14:00:00,172.44,172.63,171.6,171.72,12806.0,164.0444,164.2251,163.2453,163.3594,12806.0
2018-03-28 14:10:00,171.77,172.22,171.66,172.08,9849.0,163.407,163.8351,163.3023,163.7019,9849.0
2018-03-28 14:20:00,172.23,172.65,171.66,171.67,14023.0,163.8446,164.2441,163.3023,163.3119,14023.0
2018-03-28 14:30:00,171.54,172.32,171.49,172.28,14335.0,163.1882,163.9302,163.1406,163.8922,14335.0
2018-03-28 14:40:00,172.29,172.7,171.84,171.99,19678.0,163.9017,164.2917,163.4736,163.6163,19678.0
2018-03-28 14:50:00,172.02,172.12,171.38,171.52,13118.0,163.6448,163.7399,163.036,163.1692,13118.0
2018-03-28 15:00:00,171.45,171.64,170.79,170.81,23827.0,163.1026,163.2833,162.4747,162.4937,23827.0
2018-03-28 15:10:00,170.92,171.68,170.82,171.49,25225.0,162.5984,163.3214,162.5032,163.1406,25225.0
2018-03-28 15:20:00,171.54,171.98,171.25,171.89,26051.0,163.1882,163.6068,162.9123,163.5211,26051.0
2018-03-28 15:30:00,171.83,172.39,171.71,172.38,41107.0,163.4641,163.9968,163.3499,163.9873,41107.0
2018-03-28 15:40:00,172.33,172.33,171.5,171.66,45085.0,163.9397,163.9397,163.1501,163.3023,45085.0
2018-03-28 15:50:00,171.66,171.76,170.88,170.93,192918.0,163.3023,163.3975,162.5603,162.6079,192918.0
2018-03-29 09:30:00,172.31,172.31,170.77,171.94,25855.0,163.9207,163.9207,162.4557,163.5687,25855.0
2018-03-29 09:40:00,171.91,171.91,170.93,171.04,21812.0,163.5402,163.5402,162.6079,162.7125,21812.0
2018-03-29 09:50:00,170.93,170.93,169.87,170.12,30391.0,162.6079,162.6079,161.5995,161.8373,30391.0
2018-03-29 10:00:00,170.1,170.75,169.95,170.29,20612.0,161.8183,162.4366,161.6756,161.999,20612.0
2018-03-29 10:10:00,170.34,171.1,170.34,170.94,19104.0,162.0466,162.7696,162.0466,162.6174,19104.0
2018-03-29 10:20:00,170.99,171.61,170.79,171.24,28253.0,162.665,163.2548,162.4747,162.9028,28253.0
2018-03-29 10:30:00,171.23,171.87,171.16,171.87,9814.0,162.8933,163.5021,162.8267,163.5021,9814.0
2018-03-29 10:40:00,171.86,172.51,171.73,172.5,15078.0,163.4926,164.111,163.3689,164.1014,15078.0
2018-03-29 10:50:00,172.39,172.54,172.09,172.54,37660.0,163.9968,164.1395,163.7114,164.1395,37660.0
2018-03-29 11:00:00,172.55,172.88,172.5,172.72,11542.0,164.149,164.4629,164.1014,164.3107,11542.0
2018-03-29 11:10:00,172.72,172.72,171.91,172.03,13355.0,164.3107,164.3107,163.5402,163.6543,13355.0
2018-03-29 11:20:00,171.92,172.1,171.63,171.82,11200.0,163.5497,163.7209,163.2738,163.4545,11200.0
2018-03-29 11:30:00,171.7,171.7,171.39,171.63,13269.0,163.3404,163.3404,163.0455,163.2738,13269.0
2018-03-29 11:40:00,171.64,172.23,171.64,172.18,3986.0,163.2833,163.8446,163.2833,163.797,3986.0
2018-03-29 11:50:00,172.26,172.37,172.19,172.34,12758.0,163.8731,163.9778,163.8065,163.9492,12758.0
2018-03-29 12:00:00,172.33,172.43,171.74,171.85,9550.0,163.9397,164.0348,163.3784,163.4831,9550.0
2018-03-29 12:10:00,171.73,172.04,171.65,172.04,7073.0,163.3689,163.6638,163.2928,163.6638,7073.0
2018-03-29 12:20:00,172.05,172.48,171.98,172.47,6631.0,163.6733,164.0824,163.6068,164.0729,6631.0
2018-03-29 12:30:00,172.47,172.92,172.37,172.92,9849.0,164.0729,164.501,163.9778,164.501,9849.0
2018-03-29 12:40:00,172.84,172.85,172.61,172.8,7335.0,164.4249,164.4344,164.2061,164.3868,7335.0
2018-03-29 12:50:00,172.89,173.46,172.89,173.31,7939.0,164.4725,165.0147,164.4725,164.872,7939.0
2018-03-29 13:00:00,173.24,173.36,172.69,172.79,13729.0,164.8054,164.9196,164.2822,164.3773,13729.0
2018-03-29 13:10:00,172.83,172.97,172.72,172.92,3439.0,164.4154,164.5486,164.3107,164.501,3439.0
2018-03-29 13:20:00,172.94,173.22,172.94,173.22,3900.0,164.52,164.7864,164.52,164.7864,3900.0
2018-03-29 13:30:00,173.3,173.5,173.3,173.43,5900.0,164.8625,165.0528,164.8625,164.9862,5900.0
2018-03-29 13:40:00,173.37,173.79,173.28,173.79,5649.0,164.9291,165.3286,164.8435,165.3286,5649.0
2018-03-29 13:50:00,173.84,174.25,173.81,174.07,6841.0,165.3762,165.7662,165.3477,165.595,6841.0
2018-03-29 14:00:00,174.0,174.07,173.64,174.07,6265.0,165.5284,165.595,165.1859,165.595,6265.0
2018-03-29 14:10:00,174.06,174.38,173.8,173.92,9122.0,165.5855,165.8899,165.3381,165.4523,9122.0
2018-03-29 14:20:00,173.94,174.12,173.66,174.12,7116.0,165.4713,165.6426,165.205,165.6426,7116.0
2018-03-29 14:30:00,174.13,174.42,174.05,174.37,8735.0,165.6521,165.928,165.576,165.8804,8735.0
2018-03-29 14:40:00,174.38,174.96,174.37,174.95,8300.0,165.8899,166.4417,165.8804,166.4322,8300.0
2018-03-29 14:50:00,174.98,175.11,174.68,174.72,9305.0,166.4607,166.5844,166.1753,166.2134,9305.0
2018-03-29 15:00:00,174.77,175.08,174.52,175.08,21753.0,166.2609,166.5558,166.0231,166.5558,21753.0
2018-03-29 15:10:00,175.03,175.15,174.73,174.74,17027.0,166.5083,166.6224,166.2229,166.2324,17027.0
2018-03-29 15:20:00,174.74,174.75,173.96,174.25,15725.0,166.2324,166.2419,165.4904,165.7662,15725.0
2018-03-29 15:30:00,174.18,174.19,173.16,173.39,37409.0,165.6996,165.7092,164.7293,164.9481,37409.0
2018-03-29 15:40:00,173.42,174.09,173.32,173.94,37154.0,164.9766,165.614,164.8815,165.4713,37154.0
2018-03-29 15:50:00,173.98,174.16,173.33,173.33,90920.0,165.5094,165.6806,164.891,164.891,90920.0
2018-04-02 09:30:00,173.01,173.6,171.99,173.28,48436.0,164.5866,165.1479,163.6163,164.8435,48436.0
2018-04-02 09:40:00,173.3,173.87,172.58,172.62,29124.0,164.8625,165.4047,164.1775,164.2156,29124.0
2018-04-02 09:50:00,172.6,172.82,172.39,172.51,32076.0,164.1966,164.4059,163.9968,164.111,32076.0
2018-04-02 10:00:00,172.32,172.49,171.89,172.3,22446.0,163.9302,164.0919,163.5211,163.9112,22446.0
2018-04-02 10:10:00,172.46,172.57,171.95,172.29,27320.0,164.0634,164.168,163.5782,163.9017,27320.0
2018-04-02 10:20:00,172.4,172.66,172.18,172.21,31059.0,164.0063,164.2536,163.797,163.8256,31059.0
2018-04-02 10:30:00,172.24,172.25,171.56,171.76,13857.0,163.8541,163.8636,163.2072,163.3975,13857.0
2018-04-02 10:40:00,171.88,172.2,171.79,172.16,26053.0,163.5116,163.816,163.426,163.778,26053.0
2018-04-02 10:50:00,172.1,172.15,171.53,171.68,52501.0,163.7209,163.7685,163.1787,163.3214,52501.0
2018-04-02 11:00:00,171.6,171.6,170.5,170.71,17256.0,163.2453,163.2453,162.1988,162.3986,17256.0
2018-04-02 11:10:00,170.72,171.37,170.68,171.18,14966.0,162.4081,163.0265,162.3701,162.8457,14966.0
2018-04-02 11:20:00,171.22,171.24,170.89,171.2,11692.0,162.8838,162.9028,162.5698,162.8647,11692.0
2018-04-02 11:30:00,171.21,171.21,169.87,170.2,24050.0,162.8742,162.8742,161.5995,161.9134,24050.0
2018-04-02 11:40:00,170.02,170.47,169.65,170.47,21317.0,161.7422,162.1703,161.3902,162.1703,21317.0
2018-04-02 11:50:00,170.23,170.31,169.83,169.84,21454.0,161.942,162.0181,161.5614,161.5709,21454.0
2018-04-02 12:00:00,169.87,170.05,169.39,169.85,29549.0,161.5995,161.7707,161.1429,161.5805,29549.0
2018-04-02 12:10:00,169.81,169.97,169.41,169.96,32653.0,161.5424,161.6946,161.1619,161.6851,32653.0
2018-04-02 12:20:00,169.92,170.1,169.82,169.93,9502.0,161.6471,161.8183,161.5519,161.6566,9502.0
2018-04-02 12:30:00,170.08,170.38,169.98,170.14,9436.0,161.7993,162.0847,161.7041,161.8563,9436.0
2018-04-02 12:40:00,170.11,170.5,169.98,170.45,18549.0,161.8278,162.1988,161.7041,162.1512,18549.0
2018-04-02 12:50:00,170.37,170.41,169.95,170.32,14232.0,162.0751,162.1132,161.6756,162.0276,14232.0
2018-04-02 13:00:00,170.3,170.3,169.67,169.7,13360.0,162.0086,162.0086,161.4092,161.4378,13360.0
2018-04-02 13:10:00,169.7,170.01,169.58,169.59,23386.0,161.4378,161.7327,161.3236,161.3331,23386.0
2018-04-02 13:20:00,169.64,169.8,169.59,169.72,43085.0,161.3807,161.5329,161.3331,161.4568,43085.0
2018-04-02 13:30:00,169.79,169.99,169.65,169.75,16100.0,161.5234,161.7136,161.3902,161.4853,16100.0
2018-04-02 13:40:00,169.7,169.7,168.95,168.95,22524.0,161.4378,161.4378,160.7243,160.7243,22524.0
2018-04-02 13:50:00,169.06,169.23,168.84,168.85,10549.0,160.8289,160.9906,160.6196,160.6291,10549.0
2018-04-02 14:00:00,168.82,168.82,168.13,168.69,25167.0,160.6006,160.6006,159.9442,160.4769,25167.0
2018-04-02 14:10:00,168.66,169.16,168.64,168.83,71517.0,160.4484,160.9241,160.4294,160.6101,71517.0
2018-04-02 14:20:00,168.83,169.11,168.09,168.09,44722.0,160.6101,160.8765,159.9062,159.9062,44722.0
2018-04-02 14:30:00,168.09,168.67,167.88,168.0,40385.0,159.9062,160.4579,159.7064,159.8205,40385.0
2018-04-02 14:40:00,168.04,168.06,167.71,168.05,51437.0,159.8586,159.8776,159.5447,159.8681,51437.0
2018-04-02 14:50:00,168.19,168.94,168.18,168.73,14685.0,160.0013,160.7148,159.9918,160.515,14685.0
2018-04-02 15:00:00,168.68,168.91,168.26,168.34,19006.0,160.4674,160.6862,160.0679,160.144,19006.0
2018-04-02 15:10:00,168.35,168.93,168.2,168.93,32626.0,160.1535,160.7053,160.0108,160.7053,32626.0
2018-04-02 15:20:00,168.98,169.1,168.06,168.28,63737.0,160.7528,160.867,159.8776,160.0869,63737.0
2018-04-02 15:30:00,168.32,168.61,167.97,168.54,35699.0,160.125,160.4008,159.792,160.3342,35699.0
2018-04-02 15:40:00,168.53,170.09,168.53,169.79,88972.0,160.3247,161.8088,160.3247,161.5234,88972.0
2018-04-02 15:50:00,169.81,170.56,169.71,169.89,119615.0,161.5424,162.2559,161.4473,161.6185,119615.0
2018-04-03 09:30:00,170.76,170.77,169.55,170.21,83197.0,162.4462,162.4557,161.2951,161.9229,83197.0
2018-04-03 09:40:00,170.21,170.57,169.76,169.83,45181.0,161.9229,162.2654,161.4948,161.5614,45181.0
2018-04-03 09:50:00,169.7,169.7,168.99,169.06,40953.0,161.4378,161.4378,160.7623,160.8289,40953.0
2018-04-03 10:00:00,169.13,169.28,168.15,168.19,32763.0,160.8955,161.0382,159.9632,160.0013,32763.0
2018-04-03 10:10:00,168.15,168.73,167.69,167.8,45460.0,159.9632,160.515,159.5256,159.6303,45460.0
2018-04-03 10:20:00,167.93,168.56,167.67,168.56,27534.0,159.7539,160.3533,159.5066,160.3533,27534.0
2018-04-03 10:30:00,168.62,168.66,168.23,168.26,31774.0,160.4103,160.4484,160.0393,160.0679,31774.0
2018-04-03 10:40:00,168.3,168.56,168.09,168.39,37600.0,160.1059,160.3533,159.9062,160.1915,37600.0
2018-04-03 10:50:00,168.35,168.67,167.9,168.56,55281.0,160.1535,160.4579,159.7254,160.3533,55281.0
2018-04-03 11:00:00,168.57,170.18,168.5,170.14,62029.0,160.3628,161.8944,160.2962,161.8563,62029.0
2018-04-03 11:10:00,170.08,170.09,169.34,169.54,16580.0,161.7993,161.8088,161.0953,161.2856,16580.0
2018-04-03 11:20:00,169.53,169.62,169.19,169.24,17505.0,161.276,161.3617,160.9526,161.0002,17505.0
2018-04-03 11:30:00,169.24,169.32,168.67,168.81,14437.0,161.0002,161.0763,160.4579,160.5911,14437.0
2018-04-03 11:40:00,168.83,168.88,168.36,168.36,13300.0,160.6101,160.6577,160.163,160.163,13300.0
2018-04-03 11:50:00,168.28,168.35,167.84,167.84,14814.0,160.0869,160.1535,159.6683,159.6683,14814.0
2018-04-03 12:00:00,167.87,168.38,167.87,168.26,6554.0,159.6969,160.182,159.6969,160.0679,6554.0
2018-04-03 12:10:00,168.44,168.54,168.12,168.23,10200.0,160.2391,160.3342,159.9347,160.0393,10200.0
2018-04-03 12:20:00,168.11,168.24,167.74,167.74,13424.0,159.9252,160.0488,159.5732,159.5732,13424.0
2018-04-03 12:30:00,167.84,168.5,167.79,168.39,11600.0,159.6683,160.2962,159.6208,160.1915,11600.0
2018-04-03 12:40:00,168.39,168.83,168.39,168.51,16347.0,160.1915,160.6101,160.1915,160.3057,16347.0
2018-04-03 12:50:00,168.61,168.86,168.38,168.61,7000.0,160.4008,160.6387,160.182,160.4008,7000.0
2018-04-03 13:00:00,168.65,168.73,168.26,168.59,12901.0,160.4389,160.515,160.0679,160.3818,12901.0
2018-04-03 13:10:00,168.63,168.82,168.39,168.77,8199.0,160.4199,160.6006,160.1915,160.553,8199.0
2018-04-03 13:20:00,168.75,169.22,168.74,169.07,9316.0,160.534,160.9811,160.5245,160.8384,9316.0
2018-04-03 13:30:00,169.06,169.16,168.77,168.83,10148.0,160.8289,160.9241,160.553,160.6101,10148.0
2018-04-03 13:40:00,168.77,168.92,168.48,168.53,11971.0,160.553,160.6957,160.2772,160.3247,11971.0
2018-04-03 13:50:00,168.54,169.09,168.54,169.09,9909.0,160.3342,160.8575,160.3342,160.8575,9909.0
2018-04-03 14:00:00,169.07,169.14,168.87,169.0,10061.0,160.8384,160.905,160.6482,160.7718,10061.0
2018-04-03 14:10:00,168.97,169.04,168.54,168.64,18246.0,160.7433,160.8099,160.3342,160.4294,18246.0
2018-04-03 14:20:00,168.68,168.8,168.26,168.38,14515.0,160.4674,160.5816,160.0679,160.182,14515.0
2018-04-03 14:30:00,168.35,168.39,167.96,168.21,9392.0,160.1535,160.1915,159.7825,160.0203,9392.0
2018-04-03 14:40:00,168.14,168.89,167.9,168.8,22944.0,159.9537,160.6672,159.7254,160.5816,22944.0
2018-04-03 14:50:00,168.65,169.5,168.65,169.36,20159.0,160.4389,161.2475,160.4389,161.1143,20159.0
2018-04-03 15:00:00,169.23,170.51,169.18,170.46,27709.0,160.9906,162.2083,160.9431,162.1608,27709.0
2018-04-03 15:10:00,170.47,170.74,169.89,170.3,42289.0,162.1703,162.4271,161.6185,162.0086,42289.0
2018-04-03 15:20:00,170.3,170.64,170.0,170.6,22536.0,162.0086,162.332,161.7232,162.2939,22536.0
2018-04-03 15:30:00,170.6,170.6,169.74,169.93,20173.0,162.2939,162.2939,161.4758,161.6566,20173.0
2018-04-03 15:40:00,169.96,170.34,169.8,169.95,30603.0,161.6851,162.0466,161.5329,161.6756,30603.0
2018-04-03 15:50:00,169.94,170.56,169.85,170.47,67498.0,161.6661,162.2559,161.5805,162.1703,67498.0
2018-04-04 09:30:00,168.39,169.5,168.21,169.18,30295.0,160.1915,161.2475,160.0203,160.9431,30295.0
2018-04-04 09:40:00,169.01,169.67,168.59,169.14,32764.0,160.7814,161.4092,160.3818,160.905,32764.0
2018-04-04 09:50:00,169.06,169.28,168.82,168.82,24375.0,160.8289,161.0382,160.6006,160.6006,24375.0
2018-04-04 10:00:00,168.77,168.84,168.18,168.5,21738.0,160.553,160.6196,159.9918,160.2962,21738.0
2018-04-04 10:10:00,168.5,168.83,168.21,168.32,15573.0,160.2962,160.6101,160.0203,160.125,15573.0
2018-04-04 10:20:00,168.28,168.34,168.02,168.11,22157.0,160.0869,160.144,159.8396,159.9252,22157.0
2018-04-04 10:30:00,168.21,168.28,167.43,167.89,21755.0,160.0203,160.0869,159.2783,159.7159,21755.0
2018-04-04 10:40:00,167.9,168.63,167.82,168.63,12250.0,159.7254,160.4199,159.6493,160.4199,12250.0
2018-04-04 10:50:00,168.87,168.87,168.49,168.71,54385.0,160.6482,160.6482,160.2867,160.496,54385.0
2018-04-04 11:00:00,168.65,168.68,168.07,168.25,20429.0,160.4389,160.4674,159.8871,160.0584,20429.0
2018-04-04 11:10:00,168.23,168.73,168.19,168.56,29534.0,160.0393,160.515,160.0013,160.3533,29534.0
2018-04-04 11:20:00,168.67,168.8,168.58,168.63,42593.0,160.4579,160.5816,160.3723,160.4199,42593.0
2018-04-04 11:30:00,168.59,169.26,168.54,168.94,82010.0,160.3818,161.0192,160.3342,160.7148,82010.0
2018-04-04 11:40:00,168.94,169.02,168.67,168.67,21107.0,160.7148,160.7909,160.4579,160.4579,21107.0
2018-04-04 11:50:00,168.6,168.94,168.49,168.9,14805.0,160.3913,160.7148,160.2867,160.6767,14805.0
2018-04-04 12:00:00,168.85,169.39,168.75,169.25,16814.0,160.6291,161.1429,160.534,161.0097,16814.0
2018-04-04 12:10:00,169.23,169.56,168.95,169.28,34831.0,160.9906,161.3046,160.7243,161.0382,34831.0
2018-04-04 12:20:00,169.18,169.51,168.94,169.27,36090.0,160.9431,161.257,160.7148,161.0287,36090.0
2018-04-04 12:30:00,169.28,169.5,169.1,169.4,15879.0,161.0382,161.2475,160.867,161.1524,15879.0
2018-04-04 12:40:00,169.41,169.92,169.32,169.48,24054.0,161.1619,161.6471,161.0763,161.2285,24054.0
2018-04-04 12:50:00,169.53,169.59,169.35,169.35,6049.0,161.276,161.3331,161.1048,161.1048,6049.0
2018-04-04 13:00:00,169.35,169.55,169.25,169.3,10568.0,161.1048,161.2951,161.0097,161.0572,10568.0
2018-04-04 13:10:00,169.26,169.27,169.1,169.14,8714.0,161.0192,161.0287,160.867,160.905,8714.0
2018-04-04 13:20:00,169.2,169.2,168.51,168.76,13255.0,160.9621,160.9621,160.3057,160.5435,13255.0
2018-04-04 13:30:00,168.78,169.23,168.73,169.19,20321.0,160.5626,160.9906,160.515,160.9526,20321.0
2018-04-04 13:40:00,169.16,169.36,169.09,169.15,11337.0,160.9241,161.1143,160.8575,160.9145,11337.0
2018-04-04 13:50:00,169.1,169.52,169.08,169.47,8122.0,160.867,161.2665,160.848,161.219,8122.0
2018-04-04 14:00:00,169.55,170.11,169.48,169.85,18630.0,161.2951,161.8278,161.2285,161.5805,18630.0
2018-04-04 14:10:00,169.9,170.43,169.73,170.26,37436.0,161.628,162.1322,161.4663,161.9705,37436.0
2018-04-04 14:20:00,170.21,171.16,170.21,171.13,14395.0,161.9229,162.8267,161.9229,162.7981,14395.0
2018-04-04 14:30:00,171.18,171.21,170.75,170.83,20499.0,162.8457,162.8742,162.4366,162.5127,20499.0
2018-04-04 14:40:00,170.8,171.54,170.74,171.2,18491.0,162.4842,163.1882,162.4271,162.8647,18491.0
2018-04-04 14:50:00,171.3,171.84,171.15,171.84,35424.0,162.9599,163.4736,162.8172,163.4736,35424.0
2018-04-04 15:00:00,171.75,172.0,171.67,171.88,14908.0,163.388,163.6258,163.3119,163.5116,14908.0
2018-04-04 15:10:00,171.87,171.87,171.38,171.42,12930.0,163.5021,163.5021,163.036,163.074,12930.0
2018-04-04 15:20:00,171.39,172.22,171.39,172.22,19398.0,163.0455,163.8351,163.0455,163.8351,19398.0
2018-04-04 15:30:00,172.21,172.44,172.12,172.44,25740.0,163.8256,164.0444,163.7399,164.0444,25740.0
2018-04-04 15:40:00,172.46,173.14,172.35,172.99,62438.0,164.0634,164.7103,163.9587,164.5676,62438.0
2018-04-04 15:50:00,173.07,173.79,173.0,173.02,160450.0,164.6437,165.3286,164.5771,164.5961,160450.0
2018-04-05 09:30:00,174.19,174.61,172.92,172.92,35653.0,165.7092,166.1087,164.501,164.501,35653.0
2018-04-05 09:40:00,172.94,173.54,172.79,173.21,78849.0,164.52,165.0908,164.3773,164.7769,78849.0
2018-04-05 09:50:00,173.08,173.12,172.21,172.64,42641.0,164.6532,164.6913,163.8256,164.2346,42641.0
2018-04-05 10:00:00,172.71,173.28,172.5,173.07,43146.0,164.3012,164.8435,164.1014,164.6437,43146.0
2018-04-05 10:10:00,173.09,173.19,172.56,172.56,23143.0,164.6627,164.7578,164.1585,164.1585,23143.0
2018-04-05 10:20:00,172.59,172.82,172.21,172.82,31497.0,164.1871,164.4059,163.8256,164.4059,31497.0
2018-04-05 10:30:00,172.75,173.18,172.54,172.78,24072.0,164.3393,164.7483,164.1395,164.3678,24072.0
2018-04-05 10:40:00,172.72,172.92,172.52,172.65,23364.0,164.3107,164.501,164.1205,164.2441,23364.0
2018-04-05 10:50:00,172.64,173.17,172.62,172.71,18197.0,164.2346,164.7388,164.2156,164.3012,18197.0
2018-04-05 11:00:00,172.74,173.05,172.62,172.93,25445.0,164.3298,164.6247,164.2156,164.5105,25445.0
2018-04-05 11:10:00,172.95,173.18,172.81,172.89,23800.0,164.5295,164.7483,164.3963,164.4725,23800.0
2018-04-05 11:20:00,172.87,173.72,172.86,173.58,38356.0,164.4534,165.262,164.4439,165.1289,38356.0
2018-04-05 11:30:00,173.53,173.83,173.43,173.7,19145.0,165.0813,165.3667,164.9862,165.243,19145.0
2018-04-05 11:40:00,173.69,173.69,173.26,173.28,13632.0,165.2335,165.2335,164.8244,164.8435,13632.0
2018-04-05 11:50:00,173.31,173.44,173.01,173.19,24413.0,164.872,164.9957,164.5866,164.7578,24413.0
2018-04-05 12:00:00,173.23,173.42,173.15,173.21,6247.0,164.7959,164.9766,164.7198,164.7769,6247.0
2018-04-05 12:10:00,173.16,173.16,172.54,172.63,25618.0,164.7293,164.7293,164.1395,164.2251,25618.0
2018-04-05 12:20:00,172.55,172.65,172.41,172.44,15065.0,164.149,164.2441,164.0158,164.0444,15065.0
2018-04-05 12:30:00,172.5,172.52,172.06,172.25,35698.0,164.1014,164.1205,163.6829,163.8636,35698.0
2018-04-05 12:40:00,172.26,172.42,172.18,172.4,23191.0,163.8731,164.0253,163.797,164.0063,23191.0
2018-04-05 12:50:00,172.4,172.81,172.39,172.81,18433.0,164.0063,164.3963,163.9968,164.3963,18433.0
2018-04-05 13:00:00,172.83,173.03,172.81,172.84,10405.0,164.4154,164.6056,164.3963,164.4249,10405.0
2018-04-05 13:10:00,172.83,172.85,172.17,172.22,14358.0,164.4154,164.4344,163.7875,163.8351,14358.0
2018-04-05 13:20:00,172.2,172.25,171.66,171.78,16832.0,163.816,163.8636,163.3023,163.4165,16832.0
2018-04-05 13:30:00,171.74,171.9,171.54,171.55,17990.0,163.3784,163.5307,163.1882,163.1977,17990.0
2018-04-05 13:40:00,171.47,171.47,171.06,171.44,19744.0,163.1216,163.1216,162.7315,163.093,19744.0
2018-04-05 13:50:00,171.48,171.81,171.42,171.42,15259.0,163.1311,163.445,163.074,163.074,15259.0
2018-04-05 14:00:00,171.56,172.02,171.55,171.65,17790.0,163.2072,163.6448,163.1977,163.2928,17790.0
2018-04-05 14:10:00,171.65,171.92,171.52,171.55,56931.0,163.2928,163.5497,163.1692,163.1977,56931.0
2018-04-05 14:20:00,171.56,172.22,171.51,172.06,39273.0,163.2072,163.8351,163.1596,163.6829,39273.0
2018-04-05 14:30:00,172.06,172.27,172.03,172.22,41833.0,163.6829,163.8826,163.6543,163.8351,41833.0
2018-04-05 14:40:00,172.24,172.96,172.13,172.93,33352.0,163.8541,164.539,163.7495,164.5105,33352.0
2018-04-05 14:50:00,172.96,172.99,172.64,172.68,31401.0,164.539,164.5676,164.2346,164.2727,31401.0
2018-04-05 15:00:00,172.71,172.82,172.37,172.82,37164.0,164.3012,164.4059,163.9778,164.4059,37164.0
2018-04-05 15:10:00,172.82,172.88,172.45,172.64,45133.0,164.4059,164.4629,164.0539,164.2346,45133.0
2018-04-05 15:20:00,172.66,172.74,172.0,172.02,43144.0,164.2536,164.3298,163.6258,163.6448,43144.0
2018-04-05 15:30:00,172.02,172.05,171.48,171.48,67963.0,163.6448,163.6733,163.1311,163.1311,67963.0
2018-04-05 15:40:00,171.49,172.35,171.44,172.3,64657.0,163.1406,163.9587,163.093,163.9112,64657.0
2018-04-05 15:50:00,172.3,172.51,171.82,171.85,102227.0,163.9112,164.111,163.4545,163.4831,102227.0
2018-04-06 09:30:00,169.92,171.02,169.09,171.01,36970.0,161.6471,162.6935,160.8575,162.684,36970.0
2018-04-06 09:40:00,170.88,171.08,170.49,170.87,37148.0,162.5603,162.7506,162.1893,162.5508,37148.0
2018-04-06 09:50:00,170.89,171.09,170.33,170.4,34925.0,162.5698,162.7601,162.0371,162.1037,34925.0
2018-04-06 10:00:00,170.54,170.61,170.04,170.2,36175.0,162.2369,162.3035,161.7612,161.9134,36175.0
2018-04-06 10:10:00,170.23,171.17,170.1,171.04,35905.0,161.942,162.8362,161.8183,162.7125,35905.0
2018-04-06 10:20:00,171.05,171.23,170.43,170.49,23827.0,162.722,162.8933,162.1322,162.1893,23827.0
2018-04-06 10:30:00,170.58,170.85,170.28,170.72,27389.0,162.2749,162.5318,161.9895,162.4081,27389.0
2018-04-06 10:40:00,170.75,170.82,169.95,169.99,27001.0,162.4366,162.5032,161.6756,161.7136,27001.0
2018-04-06 10:50:00,169.94,170.3,169.68,170.17,23063.0,161.6661,162.0086,161.4187,161.8849,23063.0
2018-04-06 11:00:00,170.1,170.1,169.4,169.77,21237.0,161.8183,161.8183,161.1524,161.5044,21237.0
2018-04-06 11:10:00,169.77,170.09,169.64,170.01,17120.0,161.5044,161.8088,161.3807,161.7327,17120.0
2018-04-06 11:20:00,170.09,170.17,169.45,169.54,23169.0,161.8088,161.8849,161.1999,161.2856,23169.0
2018-04-06 11:30:00,169.65,170.06,169.6,170.03,27120.0,161.3902,161.7802,161.3426,161.7517,27120.0
2018-04-06 11:40:00,170.01,170.28,169.67,169.89,16145.0,161.7327,161.9895,161.4092,161.6185,16145.0
2018-04-06 11:50:00,169.87,170.3,169.7,170.3,20747.0,161.5995,162.0086,161.4378,162.0086,20747.0
2018-04-06 12:00:00,170.3,170.42,169.83,170.26,20436.0,162.0086,162.1227,161.5614,161.9705,20436.0
2018-04-06 12:10:00,170.24,170.29,169.41,169.41,31445.0,161.9515,161.999,161.1619,161.1619,31445.0
2018-04-06 12:20:00,169.39,169.43,169.11,169.19,30700.0,161.1429,161.1809,160.8765,160.9526,30700.0
2018-04-06 12:30:00,169.22,169.87,169.1,169.74,26545.0,160.9811,161.5995,160.867,161.4758,26545.0
2018-04-06 12:40:00,169.8,170.41,169.8,170.26,19028.0,161.5329,162.1132,161.5329,161.9705,19028.0
2018-04-06 12:50:00,170.3,170.71,170.15,170.67,11639.0,162.0086,162.3986,161.8659,162.3605,11639.0
2018-04-06 13:00:00,170.63,170.63,169.96,169.99,17292.0,162.3225,162.3225,161.6851,161.7136,17292.0
2018-04-06 13:10:00,169.96,170.05,169.72,170.05,19551.0,161.6851,161.7707,161.4568,161.7707,19551.0
2018-04-06 13:20:00,169.99,170.45,169.91,170.39,12845.0,161.7136,162.1512,161.6375,162.0942,12845.0
2018-04-06 13:30:00,170.3,170.46,169.7,169.8,22613.0,162.0086,162.1608,161.4378,161.5329,22613.0
2018-04-06 13:40:00,169.84,169.85,169.04,169.04,15858.0,161.5709,161.5805,160.8099,160.8099,15858.0
2018-04-06 13:50:00,169.16,169.22,168.44,168.56,35571.0,160.9241,160.9811,160.2391,160.3533,35571.0
2018-04-06 14:00:00,168.39,168.73,167.89,168.17,32058.0,160.1915,160.515,159.7159,159.9823,32058.0
2018-04-06 14:10:00,168.12,168.62,168.03,168.03,50461.0,159.9347,160.4103,159.8491,159.8491,50461.0
2018-04-06 14:20:00,168.13,168.26,167.46,167.47,48416.0,159.9442,160.0679,159.3068,159.3163,48416.0
2018-04-06 14:30:00,167.41,167.83,166.73,166.83,39095.0,159.2593,159.6588,158.6124,158.7075,39095.0
2018-04-06 14:40:00,166.78,167.68,166.7,167.55,35505.0,158.6599,159.5161,158.5838,159.3924,35505.0
2018-04-06 14:50:00,167.57,167.58,166.64,166.99,32489.0,159.4115,159.421,158.5267,158.8597,32489.0
2018-04-06 15:00:00,167.09,167.39,166.51,166.88,37393.0,158.9548,159.2402,158.4031,158.7551,37393.0
2018-04-06 15:10:00,166.84,167.66,166.83,167.22,40966.0,158.717,159.4971,158.7075,159.0785,40966.0
2018-04-06 15:20:00,167.18,167.61,166.98,167.17,42252.0,159.0405,159.4495,158.8502,159.0309,42252.0
2018-04-06 15:30:00,167.16,167.83,166.99,167.59,51546.0,159.0214,159.6588,158.8597,159.4305,51546.0
2018-04-06 15:40:00,167.57,168.02,167.2,167.31,142709.0,159.4115,159.8396,159.0595,159.1641,142709.0
2018-04-06 15:50:00,167.33,168.44,167.32,167.59,200576.0,159.1832,160.2391,159.1736,159.4305,200576.0
2018-04-09 09:30:00,168.77,170.06,168.0,168.79,47591.0,160.9227,162.1527,160.1885,160.9418,47591.0
2018-04-09 09:40:00,168.84,169.38,168.61,169.24,21200.0,160.9894,161.5043,160.7701,161.3708,21200.0
2018-04-09 09:50:00,169.35,170.25,169.3,169.89,29123.0,161.4757,162.3339,161.4281,161.9906,29123.0
2018-04-09 10:00:00,169.89,170.2,169.8,170.07,28029.0,161.9906,162.2862,161.9048,162.1623,28029.0
2018-04-09 10:10:00,170.12,170.18,169.78,169.98,20165.0,162.2099,162.2671,161.8857,162.0764,20165.0
2018-04-09 10:20:00,170.02,170.51,170.02,170.51,12154.0,162.1146,162.5818,162.1146,162.5818,12154.0
2018-04-09 10:30:00,170.57,170.77,170.34,170.42,16654.0,162.639,162.8297,162.4197,162.496,16654.0
2018-04-09 10:40:00,170.42,170.68,170.37,170.65,11861.0,162.496,162.7439,162.4483,162.7153,11861.0
2018-04-09 10:50:00,170.7,170.86,170.59,170.72,15534.0,162.763,162.9155,162.6581,162.782,15534.0
2018-04-09 11:00:00,170.72,171.05,170.61,170.7,27341.0,162.782,163.0967,162.6771,162.763,27341.0
2018-04-09 11:10:00,170.67,171.12,170.67,171.05,17077.0,162.7344,163.1634,162.7344,163.0967,17077.0
2018-04-09 11:20:00,171.0,171.35,170.72,170.77,46318.0,163.049,163.3827,162.782,162.8297,46318.0
2018-04-09 11:30:00,170.77,171.26,170.75,171.05,21538.0,162.8297,163.2969,162.8106,163.0967,21538.0
2018-04-09 11:40:00,171.06,171.63,171.03,171.56,22004.0,163.1062,163.6497,163.0776,163.583,22004.0
2018-04-09 11:50:00,171.65,171.68,171.36,171.61,13828.0,163.6688,163.6974,163.3923,163.6306,13828.0
2018-04-09 12:00:00,171.68,171.95,171.57,171.95,14284.0,163.6974,163.9548,163.5925,163.9548,14284.0
2018-04-09 12:10:00,171.97,172.16,171.89,171.89,13654.0,163.9739,164.1551,163.8976,163.8976,13654.0
2018-04-09 12:20:00,171.88,171.97,171.67,171.75,8858.0,163.8881,163.9739,163.6879,163.7641,8858.0
2018-04-09 12:30:00,171.77,171.98,171.64,171.87,11013.0,163.7832,163.9834,163.6593,163.8786,11013.0
2018-04-09 12:40:00,171.68,171.98,171.6,171.97,10312.0,163.6974,163.9834,163.6211,163.9739,10312.0
2018-04-09 12:50:00,171.98,171.99,171.59,171.76,13938.0,163.9834,163.993,163.6116,163.7737,13938.0
2018-04-09 13:00:00,171.77,172.15,171.77,172.12,8743.0,163.7832,164.1455,163.7832,164.1169,8743.0
2018-04-09 13:10:00,172.03,172.06,171.84,171.88,11747.0,164.0311,164.0597,163.85,163.8881,11747.0
2018-04-09 13:20:00,171.84,171.91,171.55,171.65,9906.0,163.85,163.9167,163.5734,163.6688,9906.0
2018-04-09 13:30:00,171.79,172.1,171.62,171.83,9202.0,163.8023,164.0979,163.6402,163.8404,9202.0
2018-04-09 13:40:00,171.65,171.8,171.5,171.8,6728.0,163.6688,163.8118,163.5258,163.8118,6728.0
2018-04-09 13:50:00,171.83,172.04,171.82,171.91,7826.0,163.8404,164.0407,163.8309,163.9167,7826.0
2018-04-09 14:00:00,171.91,171.91,171.39,171.41,11784.0,163.9167,163.9167,163.4209,163.4399,11784.0
2018-04-09 14:10:00,171.41,171.6,171.25,171.6,15543.0,163.4399,163.6211,163.2874,163.6211,15543.0
2018-04-09 14:20:00,171.52,171.52,171.06,171.44,37327.0,163.5448,163.5448,163.1062,163.4686,37327.0
2018-04-09 14:30:00,171.42,171.49,171.16,171.16,22111.0,163.4495,163.5162,163.2016,163.2016,22111.0
2018-04-09 14:40:00,171.17,171.21,170.83,171.09,31016.0,163.2111,163.2492,162.8869,163.1348,31016.0
2018-04-09 14:50:00,171.04,171.4,171.04,171.39,27754.0,163.0871,163.4304,163.0871,163.4209,27754.0
2018-04-09 15:00:00,171.36,171.41,171.07,171.17,17517.0,163.3923,163.4399,163.1158,163.2111,17517.0
2018-04-09 15:10:00,171.23,171.31,170.4,170.4,17860.0,163.2683,163.3446,162.4769,162.4769,17860.0
2018-04-09 15:20:00,170.36,170.4,170.13,170.34,24809.0,162.4388,162.4769,162.2195,162.4197,24809.0
2018-04-09 15:30:00,170.34,170.45,169.92,170.06,54207.0,162.4197,162.5246,162.0192,162.1527,54207.0
2018-04-09 15:40:00,170.0,170.23,169.82,169.85,34845.0,162.0955,162.3148,161.9239,161.9525,34845.0
2018-04-09 15:50:00,169.83,170.03,169.28,169.38,82051.0,161.9334,162.1241,161.409,161.5043,82051.0
2018-04-10 09:30:00,172.14,172.14,170.56,171.08,34489.0,164.136,164.136,162.6295,163.1253,34489.0
2018-04-10 09:40:00,170.98,171.16,170.31,170.81,24535.0,163.0299,163.2016,162.3911,162.8678,24535.0
2018-04-10 09:50:00,170.72,170.74,170.33,170.59,18054.0,162.782,162.8011,162.4102,162.6581,18054.0
2018-04-10 10:00:00,170.59,171.24,170.58,170.8,28577.0,162.6581,163.2778,162.6485,162.8583,28577.0
2018-04-10 10:10:00,170.9,171.09,170.66,170.89,46283.0,162.9537,163.1348,162.7248,162.9441,46283.0
2018-04-10 10:20:00,170.85,171.04,170.61,170.88,45907.0,162.906,163.0871,162.6771,162.9346,45907.0
2018-04-10 10:30:00,170.88,171.0,170.75,170.82,40876.0,162.9346,163.049,162.8106,162.8774,40876.0
2018-04-10 10:40:00,170.83,171.29,170.82,171.25,31240.0,162.8869,163.3255,162.8774,163.2874,31240.0
2018-04-10 10:50:00,171.25,171.29,170.91,170.91,21905.0,163.2874,163.3255,162.9632,162.9632,21905.0
2018-04-10 11:00:00,170.96,171.25,170.8,170.9,11329.0,163.0109,163.2874,162.8583,162.9537,11329.0
2018-04-10 11:10:00,170.86,171.22,170.7,171.18,10114.0,162.9155,163.2588,162.763,163.2206,10114.0
2018-04-10 11:20:00,171.24,171.37,170.89,171.05,26155.0,163.2778,163.4018,162.9441,163.0967,26155.0
2018-04-10 11:30:00,171.09,171.44,171.09,171.31,17880.0,163.1348,163.4686,163.1348,163.3446,17880.0
2018-04-10 11:40:00,171.34,171.44,170.3,170.75,25124.0,163.3732,163.4686,162.3816,162.8106,25124.0
2018-04-10 11:50:00,170.71,171.33,170.46,171.24,14420.0,162.7725,163.3637,162.5341,163.2778,14420.0
2018-04-10 12:00:00,171.22,171.25,170.82,171.06,17634.0,163.2588,163.2874,162.8774,163.1062,17634.0
2018-04-10 12:10:00,171.11,171.11,170.72,170.83,99518.0,163.1539,163.1539,162.782,162.8869,99518.0
2018-04-10 12:20:00,170.79,171.02,169.82,170.37,44924.0,162.8488,163.0681,161.9239,162.4483,44924.0
2018-04-10 12:30:00,170.5,171.18,170.44,170.77,22614.0,162.5723,163.2206,162.515,162.8297,22614.0
2018-04-10 12:40:00,170.77,170.82,170.33,170.82,15758.0,162.8297,162.8774,162.4102,162.8774,15758.0
2018-04-10 12:50:00,170.83,170.83,170.52,170.68,7419.0,162.8869,162.8869,162.5913,162.7439,7419.0
2018-04-10 13:00:00,170.69,170.95,170.59,170.69,11268.0,162.7534,163.0013,162.6581,162.7534,11268.0
2018-04-10 13:10:00,170.7,170.97,170.65,170.65,14432.0,162.763,163.0204,162.7153,162.7153,14432.0
2018-04-10 13:20:00,170.65,170.99,170.52,170.99,8050.0,162.7153,163.0395,162.5913,163.0395,8050.0
2018-04-10 13:30:00,171.03,171.26,170.83,170.99,16831.0,163.0776,163.2969,162.8869,163.0395,16831.0
2018-04-10 13:40:00,170.97,170.97,170.35,170.52,19173.0,163.0204,163.0204,162.4292,162.5913,19173.0
2018-04-10 13:50:00,170.66,171.25,170.65,171.15,16927.0,162.7248,163.2874,162.7153,163.192,16927.0
2018-04-10 14:00:00,171.19,171.43,170.95,171.39,15821.0,163.2302,163.459,163.0013,163.4209,15821.0
2018-04-10 14:10:00,171.46,171.72,171.02,171.02,24730.0,163.4876,163.7355,163.0681,163.0681,24730.0
2018-04-10 14:20:00,171.06,171.09,170.67,170.69,33856.0,163.1062,163.1348,162.7344,162.7534,33856.0
2018-04-10 14:30:00,170.73,170.99,170.53,170.67,21014.0,162.7916,163.0395,162.6009,162.7344,21014.0
2018-04-10 14:40:00,170.73,171.06,170.42,170.7,20606.0,162.7916,163.1062,162.496,162.763,20606.0
2018-04-10 14:50:00,170.68,171.01,170.67,171.0,31707.0,162.7439,163.0585,162.7344,163.049,31707.0
2018-04-10 15:00:00,171.04,171.52,170.71,171.43,31654.0,163.0871,163.5448,162.7725,163.459,31654.0
2018-04-10 15:10:00,171.49,171.78,171.26,171.71,44764.0,163.5162,163.7927,163.2969,163.726,44764.0
2018-04-10 15:20:00,171.74,171.82,170.99,171.12,54255.0,163.7546,163.8309,163.0395,163.1634,54255.0
2018-04-10 15:30:00,171.12,171.25,170.79,170.99,56272.0,163.1634,163.2874,162.8488,163.0395,56272.0
2018-04-10 15:40:00,171.04,171.4,171.02,171.16,59475.0,163.0871,163.4304,163.0681,163.2016,59475.0
2018-04-10 15:50:00,171.16,171.57,171.04,171.32,108014.0,163.2016,163.5925,163.0871,163.3541,108014.0
2018-04-11 09:30:00,169.7,170.26,169.1,170.17,23786.0,161.8095,162.3434,161.2374,162.2576,23786.0
2018-04-11 09:40:00,170.19,170.43,169.86,170.26,18784.0,162.2767,162.5055,161.962,162.3434,18784.0
2018-04-11 09:50:00,170.34,170.66,170.31,170.65,5250.0,162.4197,162.7248,162.3911,162.7153,5250.0
2018-04-11 10:00:00,170.81,170.84,170.3,170.63,16067.0,162.8678,162.8964,162.3816,162.6962,16067.0
2018-04-11 10:10:00,170.71,171.06,170.56,170.95,11991.0,162.7725,163.1062,162.6295,163.0013,11991.0
2018-04-11 10:20:00,171.01,171.64,170.87,171.61,5585.0,163.0585,163.6593,162.9251,163.6306,5585.0
2018-04-11 10:30:00,171.55,171.71,171.42,171.71,10599.0,163.5734,163.726,163.4495,163.726,10599.0
2018-04-11 10:40:00,171.7,171.95,171.34,171.36,7699.0,163.7165,163.9548,163.3732,163.3923,7699.0
2018-04-11 10:50:00,171.38,171.58,171.21,171.27,11335.0,163.4113,163.602,163.2492,163.3065,11335.0
2018-04-11 11:00:00,171.21,171.41,170.92,171.41,14642.0,163.2492,163.4399,162.9727,163.4399,14642.0
2018-04-11 11:10:00,171.41,171.71,171.27,171.58,6364.0,163.4399,163.726,163.3065,163.602,6364.0
2018-04-11 11:20:00,171.65,172.01,171.49,171.96,9009.0,163.6688,164.012,163.5162,163.9644,9009.0
2018-04-11 11:30:00,171.89,172.04,171.76,171.96,7810.0,163.8976,164.0407,163.7737,163.9644,7810.0
2018-04-11 11:40:00,171.92,172.3,171.92,172.28,13350.0,163.9262,164.2886,163.9262,164.2695,13350.0
2018-04-11 11:50:00,172.33,172.74,172.29,172.49,10420.0,164.3172,164.7081,164.279,164.4697,10420.0
2018-04-11 12:00:00,172.51,172.89,172.46,172.53,9790.0,164.4888,164.8511,164.4411,164.5079,9790.0
2018-04-11 12:10:00,172.56,172.85,172.55,172.61,6200.0,164.5365,164.813,164.5269,164.5841,6200.0
2018-04-11 12:20:00,172.55,172.64,172.34,172.34,8848.0,164.5269,164.6128,164.3267,164.3267,8848.0
2018-04-11 12:30:00,172.34,172.46,172.19,172.25,27913.0,164.3267,164.4411,164.1837,164.2409,27913.0
2018-04-11 12:40:00,172.29,172.41,172.07,172.15,5462.0,164.279,164.3934,164.0693,164.1455,5462.0
2018-04-11 12:50:00,172.1,172.1,171.78,171.82,3975.0,164.0979,164.0979,163.7927,163.8309,3975.0
2018-04-11 13:00:00,171.84,172.1,171.72,171.77,7417.0,163.85,164.0979,163.7355,163.7832,7417.0
2018-04-11 13:10:00,171.75,171.79,171.57,171.79,2912.0,163.7641,163.8023,163.5925,163.8023,2912.0
2018-04-11 13:20:00,171.79,171.88,171.55,171.56,4844.0,163.8023,163.8881,163.5734,163.583,4844.0
2018-04-11 13:30:00,171.54,171.55,171.14,171.38,4701.0,163.5639,163.5734,163.1825,163.4113,4701.0
2018-04-11 13:40:00,171.54,171.54,171.17,171.53,5682.0,163.5639,163.5639,163.2111,163.5544,5682.0
2018-04-11 13:50:00,171.47,171.66,171.38,171.65,7169.0,163.4972,163.6783,163.4113,163.6688,7169.0
2018-04-11 14:00:00,171.68,171.92,171.26,171.33,9800.0,163.6974,163.9262,163.2969,163.3637,9800.0
2018-04-11 14:10:00,171.37,171.87,171.36,171.87,4429.0,163.4018,163.8786,163.3923,163.8786,4429.0
2018-04-11 14:20:00,171.87,171.88,171.47,171.53,11715.0,163.8786,163.8881,163.4972,163.5544,11715.0
2018-04-11 14:30:00,171.52,171.92,171.52,171.57,5579.0,163.5448,163.9262,163.5448,163.5925,5579.0
2018-04-11 14:40:00,171.62,171.78,171.26,171.4,8800.0,163.6402,163.7927,163.2969,163.4304,8800.0
2018-04-11 14:50:00,171.33,171.38,171.0,171.36,7419.0,163.3637,163.4113,163.049,163.3923,7419.0
2018-04-11 15:00:00,171.51,171.51,170.94,170.94,9516.0,163.5353,163.5353,162.9918,162.9918,9516.0
2018-04-11 15:10:00,170.98,171.06,170.74,170.95,8765.0,163.0299,163.1062,162.8011,163.0013,8765.0
2018-04-11 15:20:00,170.86,170.86,170.52,170.76,12838.0,162.9155,162.9155,162.5913,162.8202,12838.0
2018-04-11 15:30:00,170.75,171.18,170.75,171.09,11202.0,162.8106,163.2206,162.8106,163.1348,11202.0
2018-04-11 15:40:00,171.14,171.42,171.11,171.33,53318.0,163.1825,163.4495,163.1539,163.3637,53318.0
2018-04-11 15:50:00,171.3,171.65,171.24,171.6,128211.0,163.3351,163.6688,163.2778,163.6211,128211.0
2018-04-12 09:30:00,172.18,172.45,171.06,172.08,33978.0,164.1741,164.4316,163.1062,164.0788,33978.0
2018-04-12 09:40:00,172.14,173.07,172.12,172.94,7945.0,164.136,165.0228,164.1169,164.8988,7945.0
2018-04-12 09:50:00,172.93,173.17,172.68,173.17,11600.0,164.8893,165.1181,164.6509,165.1181,11600.0
2018-04-12 10:00:00,173.13,173.28,172.74,172.96,4645.0,165.08,165.223,164.7081,164.9179,4645.0
2018-04-12 10:10:00,173.07,173.37,172.98,173.33,8010.0,165.0228,165.3088,164.9369,165.2707,8010.0
2018-04-12 10:20:00,173.37,173.45,173.29,173.38,4534.0,165.3088,165.3851,165.2325,165.3183,4534.0
2018-04-12 10:30:00,173.3,173.56,173.28,173.36,8224.0,165.2421,165.49,165.223,165.2993,8224.0
2018-04-12 10:40:00,173.34,173.53,172.92,173.26,8950.0,165.2802,165.4614,164.8797,165.2039,8950.0
2018-04-12 10:50:00,173.25,173.46,173.17,173.29,5250.0,165.1944,165.3946,165.1181,165.2325,5250.0
2018-04-12 11:00:00,173.36,173.68,173.34,173.68,8323.0,165.2993,165.6044,165.2802,165.6044,8323.0
2018-04-12 11:10:00,173.61,173.79,173.48,173.61,13016.0,165.5377,165.7093,165.4137,165.5377,13016.0
2018-04-12 11:20:00,173.63,173.77,173.56,173.56,2700.0,165.5567,165.6902,165.49,165.49,2700.0
2018-04-12 11:30:00,173.53,173.59,173.23,173.41,4218.0,165.4614,165.5186,165.1753,165.347,4218.0
2018-04-12 11:40:00,173.4,173.42,172.96,172.96,10720.0,165.3374,165.3565,164.9179,164.9179,10720.0
2018-04-12 11:50:00,173.01,173.06,172.76,172.96,7291.0,164.9655,165.0132,164.7272,164.9179,7291.0
2018-04-12 12:00:00,172.98,172.99,172.67,172.82,12900.0,164.9369,164.9465,164.6414,164.7844,12900.0
2018-04-12 12:10:00,172.82,172.85,172.54,172.85,11507.0,164.7844,164.813,164.5174,164.813,11507.0
2018-04-12 12:20:00,172.8,172.87,172.62,172.66,11484.0,164.7653,164.8321,164.5937,164.6318,11484.0
2018-04-12 12:30:00,172.74,172.9,172.72,172.78,6519.0,164.7081,164.8607,164.689,164.7462,6519.0
2018-04-12 12:40:00,172.79,173.27,172.79,173.25,6049.0,164.7558,165.2135,164.7558,165.1944,6049.0
2018-04-12 12:50:00,173.26,173.49,173.26,173.36,4512.0,165.2039,165.4232,165.2039,165.2993,4512.0
2018-04-12 13:00:00,173.51,173.64,173.32,173.39,6782.0,165.4423,165.5663,165.2611,165.3279,6782.0
2018-04-12 13:10:00,173.38,173.54,173.17,173.34,8028.0,165.3183,165.4709,165.1181,165.2802,8028.0
2018-04-12 13:20:00,173.34,173.45,172.93,172.97,10384.0,165.2802,165.3851,164.8893,164.9274,10384.0
2018-04-12 13:30:00,172.92,173.37,172.89,173.36,9729.0,164.8797,165.3088,164.8511,165.2993,9729.0
2018-04-12 13:40:00,173.32,173.38,173.15,173.15,5521.0,165.2611,165.3183,165.099,165.099,5521.0
2018-04-12 13:50:00,173.18,173.45,173.08,173.17,7540.0,165.1276,165.3851,165.0323,165.1181,7540.0
2018-04-12 14:00:00,173.14,173.52,173.09,173.47,11360.0,165.0895,165.4518,165.0418,165.4042,11360.0
2018-04-12 14:10:00,173.47,173.85,173.47,173.85,4620.0,165.4042,165.7665,165.4042,165.7665,4620.0
2018-04-12 14:20:00,173.88,174.03,173.56,173.69,11140.0,165.7951,165.9381,165.49,165.6139,11140.0
2018-04-12 14:30:00,173.72,173.89,173.62,173.81,9410.0,165.6425,165.8046,165.5472,165.7284,9410.0
2018-04-12 14:40:00,173.84,173.84,173.57,173.63,6202.0,165.757,165.757,165.4995,165.5567,6202.0
2018-04-12 14:50:00,173.68,173.97,173.68,173.94,12796.0,165.6044,165.8809,165.6044,165.8523,12796.0
2018-04-12 15:00:00,173.96,174.02,173.56,173.59,12610.0,165.8714,165.9286,165.49,165.5186,12610.0
2018-04-12 15:10:00,173.58,173.97,173.57,173.81,12423.0,165.509,165.8809,165.4995,165.7284,12423.0
2018-04-12 15:20:00,173.86,174.09,173.83,174.04,18356.0,165.776,165.9953,165.7474,165.9477,18356.0
2018-04-12 15:30:00,173.99,174.17,173.76,174.17,15145.0,165.9,166.0716,165.6807,166.0716,15145.0
2018-04-12 15:40:00,174.14,174.14,173.35,173.67,37501.0,166.043,166.043,165.2897,165.5949,37501.0
2018-04-12 15:50:00,173.69,173.79,173.57,173.61,93430.0,165.6139,165.7093,165.4995,165.5377,93430.0
2018-04-13 09:30:00,174.66,174.66,173.63,173.72,23890.0,166.5388,166.5388,165.5567,165.6425,23890.0
2018-04-13 09:40:00,173.81,174.24,173.16,173.27,20346.0,165.7284,166.1384,165.1086,165.2135,20346.0
2018-04-13 09:50:00,173.31,173.4,172.52,172.92,14267.0,165.2516,165.3374,164.4983,164.8797,14267.0
2018-04-13 10:00:00,172.86,173.11,172.72,172.72,8914.0,164.8225,165.0609,164.689,164.689,8914.0
2018-04-13 10:10:00,172.57,172.73,172.27,172.5,5491.0,164.546,164.6986,164.26,164.4793,5491.0
2018-04-13 10:20:00,172.38,172.49,171.76,171.83,11759.0,164.3648,164.4697,163.7737,163.8404,11759.0
2018-04-13 10:30:00,171.99,172.2,171.63,171.85,9169.0,163.993,164.1932,163.6497,163.8595,9169.0
2018-04-13 10:40:00,171.9,172.35,171.9,172.35,5370.0,163.9072,164.3362,163.9072,164.3362,5370.0
2018-04-13 10:50:00,172.35,172.35,171.98,171.98,4587.0,164.3362,164.3362,163.9834,163.9834,4587.0
2018-04-13 11:00:00,171.85,171.88,171.39,171.87,6394.0,163.8595,163.8881,163.4209,163.8786,6394.0
2018-04-13 11:10:00,171.91,172.03,171.77,171.79,6385.0,163.9167,164.0311,163.7832,163.8023,6385.0
2018-04-13 11:20:00,171.94,172.28,171.82,172.28,5752.0,163.9453,164.2695,163.8309,164.2695,5752.0
2018-04-13 11:30:00,172.28,172.39,172.01,172.07,5299.0,164.2695,164.3744,164.012,164.0693,5299.0
2018-04-13 11:40:00,172.0,172.04,171.7,171.93,4827.0,164.0025,164.0407,163.7165,163.9358,4827.0
2018-04-13 11:50:00,171.86,172.0,171.7,171.99,5125.0,163.869,164.0025,163.7165,163.993,5125.0
2018-04-13 12:00:00,172.04,172.29,171.87,171.97,5086.0,164.0407,164.279,163.8786,163.9739,5086.0
2018-04-13 12:10:00,171.92,172.02,171.7,171.91,5200.0,163.9262,164.0216,163.7165,163.9167,5200.0
2018-04-13 12:20:00,171.97,172.23,171.97,172.23,7158.0,163.9739,164.2218,163.9739,164.2218,7158.0
2018-04-13 12:30:00,172.22,172.23,172.04,172.18,2470.0,164.2123,164.2218,164.0407,164.1741,2470.0
2018-04-13 12:40:00,172.14,172.16,171.99,172.0,3200.0,164.136,164.1551,163.993,164.0025,3200.0
2018-04-13 12:50:00,172.04,172.23,172.04,172.23,2125.0,164.0407,164.2218,164.0407,164.2218,2125.0
2018-04-13 13:00:00,172.19,172.4,172.08,172.32,3672.0,164.1837,164.3839,164.0788,164.3076,3672.0
2018-04-13 13:10:00,172.34,172.37,172.17,172.31,1578.0,164.3267,164.3553,164.1646,164.2981,1578.0
2018-04-13 13:20:00,172.38,172.68,172.32,172.52,3943.0,164.3648,164.6509,164.3076,164.4983,3943.0
2018-04-13 13:30:00,172.59,172.62,172.36,172.48,10059.0,164.5651,164.5937,164.3458,164.4602,10059.0
2018-04-13 13:40:00,172.59,172.71,172.54,172.7,3789.0,164.5651,164.6795,164.5174,164.67,3789.0
2018-04-13 13:50:00,172.71,172.85,172.51,172.59,12803.0,164.6795,164.813,164.4888,164.5651,12803.0
2018-04-13 14:00:00,172.52,172.72,172.37,172.72,4300.0,164.4983,164.689,164.3553,164.689,4300.0
2018-04-13 14:10:00,172.75,172.89,172.4,172.48,18490.0,164.7176,164.8511,164.3839,164.4602,18490.0
2018-04-13 14:20:00,172.52,172.56,172.38,172.56,2800.0,164.4983,164.5365,164.3648,164.5365,2800.0
2018-04-13 14:30:00,172.49,172.92,172.44,172.67,6700.0,164.4697,164.8797,164.4221,164.6414,6700.0
2018-04-13 14:40:00,172.61,172.71,172.41,172.47,6511.0,164.5841,164.6795,164.3934,164.4507,6511.0
2018-04-13 14:50:00,172.38,172.47,172.11,172.24,11469.0,164.3648,164.4507,164.1074,164.2314,11469.0
2018-04-13 15:00:00,172.19,172.19,171.55,171.55,11382.0,164.1837,164.1837,163.5734,163.5734,11382.0
2018-04-13 15:10:00,171.66,171.81,171.11,171.11,12055.0,163.6783,163.8213,163.1539,163.1539,12055.0
2018-04-13 15:20:00,171.19,171.45,171.18,171.33,6698.0,163.2302,163.4781,163.2206,163.3637,6698.0
2018-04-13 15:30:00,171.28,171.41,171.12,171.38,12517.0,163.316,163.4399,163.1634,163.4113,12517.0
2018-04-13 15:40:00,171.43,172.05,171.43,171.97,29099.0,163.459,164.0502,163.459,163.9739,29099.0
2018-04-13 15:50:00,171.98,172.31,171.84,171.99,74189.0,163.9834,164.2981,163.85,163.993,74189.0
2018-04-16 09:30:00,173.35,173.52,172.93,173.25,20038.0,165.2897,165.4518,164.8893,165.1944,20038.0
2018-04-16 09:40:00,173.29,173.3,172.89,173.09,5543.0,165.2325,165.2421,164.8511,165.0418,5543.0
2018-04-16 09:50:00,172.94,173.4,172.74,173.4,10801.0,164.8988,165.3374,164.7081,165.3374,10801.0
2018-04-16 10:00:00,173.43,174.16,173.43,174.05,11800.0,165.366,166.0621,165.366,165.9572,11800.0
2018-04-16 10:10:00,174.09,174.4,174.05,174.18,20902.0,165.9953,166.2909,165.9572,166.0811,20902.0
2018-04-16 10:20:00,174.28,174.9,174.28,174.83,9542.0,166.1765,166.7677,166.1765,166.7009,9542.0
2018-04-16 10:30:00,174.87,174.87,174.34,174.54,20616.0,166.7391,166.7391,166.2337,166.4244,20616.0
2018-04-16 10:40:00,174.58,174.63,174.12,174.12,9204.0,166.4625,166.5102,166.0239,166.0239,9204.0
2018-04-16 10:50:00,174.07,174.53,174.04,174.3,6671.0,165.9763,166.4149,165.9477,166.1956,6671.0
2018-04-16 11:00:00,174.34,174.56,174.32,174.5,4430.0,166.2337,166.4435,166.2146,166.3863,4430.0
2018-04-16 11:10:00,174.46,174.49,173.86,174.16,13769.0,166.3481,166.3767,165.776,166.0621,13769.0
2018-04-16 11:20:00,174.21,174.46,174.14,174.46,14034.0,166.1098,166.3481,166.043,166.3481,14034.0
2018-04-16 11:30:00,174.42,174.52,174.16,174.52,9015.0,166.31,166.4053,166.0621,166.4053,9015.0
2018-04-16 11:40:00,174.46,174.54,174.33,174.4,4800.0,166.3481,166.4244,166.2242,166.2909,4800.0
2018-04-16 11:50:00,174.45,174.82,174.45,174.82,7556.0,166.3386,166.6914,166.3386,166.6914,7556.0
2018-04-16 12:00:00,174.84,175.03,174.78,174.98,9145.0,166.7105,166.8916,166.6533,166.844,9145.0
2018-04-16 12:10:00,175.01,175.24,174.99,175.12,10270.0,166.8726,167.0919,166.8535,166.9774,10270.0
2018-04-16 12:20:00,175.12,175.12,174.88,175.08,7161.0,166.9774,166.9774,166.7486,166.9393,7161.0
2018-04-16 12:30:00,175.14,175.29,174.91,175.07,8372.0,166.9965,167.1395,166.7772,166.9298,8372.0
2018-04-16 12:40:00,175.08,175.36,175.05,175.3,10195.0,166.9393,167.2063,166.9107,167.1491,10195.0
2018-04-16 12:50:00,175.34,175.54,175.24,175.26,10104.0,167.1872,167.3779,167.0919,167.1109,10104.0
2018-04-16 13:00:00,175.34,175.48,175.29,175.37,7500.0,167.1872,167.3207,167.1395,167.2158,7500.0
2018-04-16 13:10:00,175.35,175.55,175.35,175.43,5570.0,167.1967,167.3874,167.1967,167.273,5570.0
2018-04-16 13:20:00,175.43,175.43,175.14,175.2,6700.0,167.273,167.273,166.9965,167.0537,6700.0
2018-04-16 13:30:00,175.22,175.28,175.12,175.22,3955.0,167.0728,167.13,166.9774,167.0728,3955.0
2018-04-16 13:40:00,175.26,175.3,175.09,175.16,5915.0,167.1109,167.1491,166.9488,167.0156,5915.0
2018-04-16 13:50:00,175.18,175.34,175.06,175.32,11673.0,167.0347,167.1872,166.9202,167.1681,11673.0
2018-04-16 14:00:00,175.29,175.39,174.97,175.05,8080.0,167.1395,167.2349,166.8344,166.9107,8080.0
2018-04-16 14:10:00,175.09,175.18,175.01,175.14,8293.0,166.9488,167.0347,166.8726,166.9965,8293.0
2018-04-16 14:20:00,175.13,175.27,175.04,175.2,14049.0,166.987,167.1205,166.9012,167.0537,14049.0
2018-04-16 14:30:00,175.14,175.51,175.09,175.51,8982.0,166.9965,167.3493,166.9488,167.3493,8982.0
2018-04-16 14:40:00,175.52,175.57,175.25,175.39,11100.0,167.3588,167.4065,167.1014,167.2349,11100.0
2018-04-16 14:50:00,175.37,175.38,175.11,175.23,5719.0,167.2158,167.2254,166.9679,167.0823,5719.0
2018-04-16 15:00:00,175.22,175.4,175.15,175.2,9295.0,167.0728,167.2444,167.006,167.0537,9295.0
2018-04-16 15:10:00,175.23,175.23,174.91,175.0,8075.0,167.0823,167.0823,166.7772,166.863,8075.0
2018-04-16 15:20:00,174.99,175.07,174.71,174.99,14517.0,166.8535,166.9298,166.5865,166.8535,14517.0
2018-04-16 15:30:00,175.01,175.11,174.91,175.02,18268.0,166.8726,166.9679,166.7772,166.8821,18268.0
2018-04-16 15:40:00,175.05,175.37,175.03,175.3,37592.0,166.9107,167.2158,166.8916,167.1491,37592.0
2018-04-16 15:50:00,175.31,175.74,175.26,175.29,130264.0,167.1586,167.5686,167.1109,167.1395,130264.0
2018-04-17 09:30:00,176.61,177.38,175.83,176.27,43302.0,168.3982,169.1324,167.6544,168.074,43302.0
2018-04-17 09:40:00,176.26,176.76,175.81,175.81,16857.0,168.0644,168.5412,167.6354,167.6354,16857.0
2018-04-17 09:50:00,175.88,176.48,175.57,176.48,100236.0,167.7021,168.2742,167.4065,168.2742,100236.0
2018-04-17 10:00:00,176.43,176.96,176.42,176.77,11387.0,168.2265,168.7319,168.217,168.5507,11387.0
2018-04-17 10:10:00,176.83,177.5,176.82,177.5,16889.0,168.6079,169.2468,168.5984,169.2468,16889.0
2018-04-17 10:20:00,177.49,177.61,177.35,177.35,15571.0,169.2372,169.3517,169.1038,169.1038,15571.0
2018-04-17 10:30:00,177.42,177.93,177.37,177.93,25668.0,169.1705,169.6568,169.1228,169.6568,25668.0
2018-04-17 10:40:00,177.83,178.33,177.7,178.24,13449.0,169.5614,170.0382,169.4375,169.9524,13449.0
2018-04-17 10:50:00,178.32,178.77,178.32,178.58,20898.0,170.0287,170.4577,170.0287,170.2766,20898.0
2018-04-17 11:00:00,178.59,179.15,178.57,178.85,26159.0,170.2861,170.8201,170.267,170.534,26159.0
2018-04-17 11:10:00,178.87,178.87,178.49,178.49,24910.0,170.5531,170.5531,170.1907,170.1907,24910.0
2018-04-17 11:20:00,178.5,179.01,178.49,178.86,11070.0,170.2003,170.6866,170.1907,170.5435,11070.0
2018-04-17 11:30:00,178.81,178.86,178.5,178.58,35334.0,170.4959,170.5435,170.2003,170.2766,35334.0
2018-04-17 11:40:00,178.58,178.91,178.53,178.88,12147.0,170.2766,170.5912,170.2289,170.5626,12147.0
2018-04-17 11:50:00,178.94,178.98,178.61,178.61,5137.0,170.6198,170.658,170.3052,170.3052,5137.0
2018-04-17 12:00:00,178.62,179.17,178.6,179.09,15812.0,170.3147,170.8391,170.2956,170.7628,15812.0
2018-04-17 12:10:00,179.18,179.25,179.11,179.25,7206.0,170.8487,170.9154,170.7819,170.9154,7206.0
2018-04-17 12:20:00,179.25,179.57,179.16,179.5,15161.0,170.9154,171.2205,170.8296,171.1538,15161.0
2018-04-17 12:30:00,179.5,179.53,179.16,179.29,13596.0,171.1538,171.1824,170.8296,170.9535,13596.0
2018-04-17 12:40:00,179.34,179.55,179.3,179.4,13736.0,171.0012,171.2015,170.9631,171.0584,13736.0
2018-04-17 12:50:00,179.43,179.57,179.38,179.48,5698.0,171.087,171.2205,171.0394,171.1347,5698.0
2018-04-17 13:00:00,179.46,179.55,179.3,179.5,8483.0,171.1156,171.2015,170.9631,171.1538,8483.0
2018-04-17 13:10:00,179.51,179.63,179.02,179.24,13190.0,171.1633,171.2777,170.6961,170.9059,13190.0
2018-04-17 13:20:00,179.21,179.68,179.21,179.42,24401.0,170.8773,171.3254,170.8773,171.0775,24401.0
2018-04-17 13:30:00,179.45,179.5,179.28,179.5,6957.0,171.1061,171.1538,170.944,171.1538,6957.0
2018-04-17 13:40:00,179.49,179.79,179.34,179.62,10198.0,171.1442,171.4303,171.0012,171.2682,10198.0
2018-04-17 13:50:00,179.45,179.66,179.33,179.56,14066.0,171.1061,171.3063,170.9917,171.211,14066.0
2018-04-17 14:00:00,179.55,179.81,179.53,179.63,12041.0,171.2015,171.4494,171.1824,171.2777,12041.0
2018-04-17 14:10:00,179.54,179.63,179.43,179.54,6200.0,171.1919,171.2777,171.087,171.1919,6200.0
2018-04-17 14:20:00,179.53,179.75,179.42,179.75,201849.0,171.1824,171.3922,171.0775,171.3922,201849.0
2018-04-17 14:30:00,179.79,179.99,179.71,179.9,15357.0,171.4303,171.621,171.354,171.5352,15357.0
2018-04-17 14:40:00,179.94,180.65,179.9,180.65,178116.0,171.5733,172.2503,171.5352,172.2503,178116.0
2018-04-17 14:50:00,180.65,180.88,180.3,180.53,36740.0,172.2503,172.4696,171.9166,172.1359,36740.0
2018-04-17 15:00:00,180.55,180.79,180.38,180.79,22505.0,172.155,172.3838,171.9929,172.3838,22505.0
2018-04-17 15:10:00,180.8,181.26,180.74,181.17,28204.0,172.3933,172.8319,172.3361,172.7461,28204.0
2018-04-17 15:20:00,181.17,181.5,181.17,181.32,27413.0,172.7461,173.0608,172.7461,172.8892,27413.0
2018-04-17 15:30:00,181.33,181.46,181.15,181.15,63767.0,172.8987,173.0226,172.7271,172.7271,63767.0
2018-04-17 15:40:00,181.13,181.46,181.1,181.41,62873.0,172.708,173.0226,172.6794,172.975,62873.0
2018-04-17 15:50:00,181.41,181.45,180.44,181.0,250348.0,172.975,173.0131,172.0501,172.584,250348.0
2018-04-18 09:30:00,181.13,181.37,178.76,178.77,88155.0,172.708,172.9368,170.4482,170.4577,88155.0
2018-04-18 09:40:00,178.8,178.82,177.65,178.54,44464.0,170.4863,170.5054,169.3898,170.2384,44464.0
2018-04-18 09:50:00,178.65,179.05,178.5,178.71,16228.0,170.3433,170.7247,170.2003,170.4005,16228.0
2018-04-18 10:00:00,178.65,178.72,178.21,178.5,49883.0,170.3433,170.4101,169.9238,170.2003,49883.0
2018-04-18 10:10:00,178.5,179.31,178.35,179.31,17842.0,170.2003,170.9726,170.0573,170.9726,17842.0
2018-04-18 10:20:00,179.47,179.81,179.27,179.81,22414.0,171.1252,171.4494,170.9345,171.4494,22414.0
2018-04-18 10:30:00,179.93,180.14,179.78,179.96,14709.0,171.5638,171.764,171.4208,171.5924,14709.0
2018-04-18 10:40:00,179.96,180.58,179.96,180.52,13453.0,171.5924,172.1836,171.5924,172.1264,13453.0
2018-04-18 10:50:00,180.46,181.04,180.4,181.04,14601.0,172.0691,172.6222,172.0119,172.6222,14601.0
2018-04-18 11:00:00,181.04,181.2,180.92,181.03,13933.0,172.6222,172.7747,172.5078,172.6126,13933.0
2018-04-18 11:10:00,181.03,181.15,180.59,180.67,16856.0,172.6126,172.7271,172.1931,172.2694,16856.0
2018-04-18 11:20:00,180.65,180.76,180.46,180.54,19178.0,172.2503,172.3552,172.0691,172.1454,19178.0
2018-04-18 11:30:00,180.58,180.82,180.46,180.62,19961.0,172.1836,172.4124,172.0691,172.2217,19961.0
2018-04-18 11:40:00,180.61,181.02,180.55,180.94,20693.0,172.2122,172.6031,172.155,172.5268,20693.0
2018-04-18 11:50:00,180.92,181.14,180.88,180.9,6559.0,172.5078,172.7175,172.4696,172.4887,6559.0
2018-04-18 12:00:00,180.94,181.21,180.78,181.05,11621.0,172.5268,172.7843,172.3743,172.6317,11621.0
2018-04-18 12:10:00,181.09,181.26,181.03,181.12,6882.0,172.6699,172.8319,172.6126,172.6985,6882.0
2018-04-18 12:20:00,181.17,181.17,180.86,180.92,7312.0,172.7461,172.7461,172.4505,172.5078,7312.0
2018-04-18 12:30:00,180.9,181.04,180.89,181.02,51650.0,172.4887,172.6222,172.4792,172.6031,51650.0
2018-04-18 12:40:00,181.03,181.47,181.03,181.44,7100.0,172.6126,173.0322,172.6126,173.0036,7100.0
2018-04-18 12:50:00,181.34,181.36,181.21,181.33,6456.0,172.9082,172.9273,172.7843,172.8987,6456.0
2018-04-18 13:00:00,181.33,181.34,181.11,181.18,10008.0,172.8987,172.9082,172.6889,172.7557,10008.0
2018-04-18 13:10:00,181.12,181.3,181.1,181.11,6683.0,172.6985,172.8701,172.6794,172.6889,6683.0
2018-04-18 13:20:00,181.21,181.3,180.97,181.08,7188.0,172.7843,172.8701,172.5554,172.6603,7188.0
2018-04-18 13:30:00,181.1,181.22,180.9,181.21,6854.0,172.6794,172.7938,172.4887,172.7843,6854.0
2018-04-18 13:40:00,181.17,181.2,181.0,181.1,5600.0,172.7461,172.7747,172.584,172.6794,5600.0
2018-04-18 13:50:00,181.13,181.34,180.94,180.94,6500.0,172.708,172.9082,172.5268,172.5268,6500.0
2018-04-18 14:00:00,180.93,181.29,180.77,181.29,7992.0,172.5173,172.8606,172.3647,172.8606,7992.0
2018-04-18 14:10:00,181.28,181.4,181.2,181.2,12621.0,172.851,172.9654,172.7747,172.7747,12621.0
2018-04-18 14:20:00,181.1,181.49,181.1,181.49,11667.0,172.6794,173.0513,172.6794,173.0513,11667.0
2018-04-18 14:30:00,181.53,181.58,181.33,181.34,11873.0,173.0894,173.1371,172.8987,172.9082,11873.0
2018-04-18 14:40:00,181.36,181.78,181.27,181.78,21616.0,172.9273,173.3278,172.8415,173.3278,21616.0
2018-04-18 14:50:00,181.78,181.97,181.68,181.74,27671.0,173.3278,173.5089,173.2324,173.2896,27671.0
2018-04-18 15:00:00,181.73,181.8,181.43,181.69,13330.0,173.2801,173.3468,172.994,173.242,13330.0
2018-04-18 15:10:00,181.7,181.77,181.51,181.73,33467.0,173.2515,173.3182,173.0703,173.2801,33467.0
2018-04-18 15:20:00,181.73,181.8,181.55,181.8,43892.0,173.2801,173.3468,173.1085,173.3468,43892.0
2018-04-18 15:30:00,181.77,181.92,181.49,181.52,218795.0,173.3182,173.4613,173.0513,173.0799,218795.0
2018-04-18 15:40:00,181.49,181.8,181.39,181.61,62999.0,173.0513,173.3468,172.9559,173.1657,62999.0
2018-04-18 15:50:00,181.37,181.62,181.0,181.19,167279.0,172.9368,173.1752,172.584,172.7652,167279.0
2018-04-19 09:30:00,180.76,180.76,179.68,180.18,20405.0,172.3552,172.3552,171.3254,171.8022,20405.0
2018-04-19 09:40:00,180.1,180.24,179.31,179.68,14058.0,171.7259,171.8594,170.9726,171.3254,14058.0
2018-04-19 09:50:00,179.8,180.04,179.67,179.96,7815.0,171.4398,171.6687,171.3159,171.5924,7815.0
2018-04-19 10:00:00,179.96,180.49,179.8,180.3,31450.0,171.5924,172.0978,171.4398,171.9166,31450.0
2018-04-19 10:10:00,180.34,181.04,180.16,180.96,42330.0,171.9547,172.6222,171.7831,172.5459,42330.0
2018-04-19 10:20:00,180.95,181.26,180.93,181.24,8009.0,172.5364,172.8319,172.5173,172.8129,8009.0
2018-04-19 10:30:00,181.36,181.72,180.97,181.72,9554.0,172.9273,173.2706,172.5554,173.2706,9554.0
2018-04-19 10:40:00,181.73,181.97,181.46,181.47,32599.0,173.2801,173.5089,173.0226,173.0322,32599.0
2018-04-19 10:50:00,181.47,181.53,180.75,180.77,8789.0,173.0322,173.0894,172.3457,172.3647,8789.0
2018-04-19 11:00:00,180.77,180.77,180.42,180.67,13299.0,172.3647,172.3647,172.031,172.2694,13299.0
2018-04-19 11:10:00,180.58,180.69,180.18,180.44,8302.0,172.1836,172.2885,171.8022,172.0501,8302.0
2018-04-19 11:20:00,180.22,180.73,180.22,180.73,26650.0,171.8403,172.3266,171.8403,172.3266,26650.0
2018-04-19 11:30:00,180.77,180.9,180.04,180.21,37723.0,172.3647,172.4887,171.6687,171.8308,37723.0
2018-04-19 11:40:00,180.15,180.29,179.81,179.81,19858.0,171.7736,171.9071,171.4494,171.4494,19858.0
2018-04-19 11:50:00,179.84,179.85,179.33,179.33,19795.0,171.478,171.4875,170.9917,170.9917,19795.0
2018-04-19 12:00:00,179.31,179.55,179.11,179.55,66388.0,170.9726,171.2015,170.7819,171.2015,66388.0
2018-04-19 12:10:00,179.56,180.15,179.52,179.95,19382.0,171.211,171.7736,171.1729,171.5829,19382.0
2018-04-19 12:20:00,179.86,179.93,179.55,179.55,17985.0,171.497,171.5638,171.2015,171.2015,17985.0
2018-04-19 12:30:00,179.66,179.94,179.6,179.83,11803.0,171.3063,171.5733,171.2491,171.4684,11803.0
2018-04-19 12:40:00,179.83,179.91,179.43,179.68,23567.0,171.4684,171.5447,171.087,171.3254,23567.0
2018-04-19 12:50:00,179.83,179.98,179.53,179.7,42938.0,171.4684,171.6115,171.1824,171.3445,42938.0
2018-04-19 13:00:00,179.71,179.74,179.47,179.47,5000.0,171.354,171.3826,171.1252,171.1252,5000.0
2018-04-19 13:10:00,179.52,179.52,179.25,179.25,2400.0,171.1729,171.1729,170.9154,170.9154,2400.0
2018-04-19 13:20:00,179.25,179.39,179.23,179.26,5447.0,170.9154,171.0489,170.8963,170.9249,5447.0
2018-04-19 13:30:00,179.35,179.57,179.31,179.55,5750.0,171.0108,171.2205,170.9726,171.2015,5750.0
2018-04-19 13:40:00,179.58,179.83,179.52,179.62,2700.0,171.2301,171.4684,171.1729,171.2682,2700.0
2018-04-19 13:50:00,179.65,179.69,179.44,179.45,3705.0,171.2968,171.3349,171.0966,171.1061,3705.0
2018-04-19 14:00:00,179.44,179.63,179.36,179.41,7922.0,171.0966,171.2777,171.0203,171.068,7922.0
2018-04-19 14:10:00,179.48,179.57,179.2,179.2,5809.0,171.1347,171.2205,170.8677,170.8677,5809.0
2018-04-19 14:20:00,179.14,179.18,178.94,179.02,9382.0,170.8105,170.8487,170.6198,170.6961,9382.0
2018-04-19 14:30:00,179.02,179.16,178.94,179.14,19768.0,170.6961,170.8296,170.6198,170.8105,19768.0
2018-04-19 14:40:00,179.12,179.31,179.12,179.15,11315.0,170.7915,170.9726,170.7915,170.8201,11315.0
2018-04-19 14:50:00,179.13,179.28,178.96,179.18,14689.0,170.801,170.944,170.6389,170.8487,14689.0
2018-04-19 15:00:00,179.16,179.66,179.05,179.53,87255.0,170.8296,171.3063,170.7247,171.1824,87255.0
2018-04-19 15:10:00,179.49,179.71,179.44,179.65,15420.0,171.1442,171.354,171.0966,171.2968,15420.0
2018-04-19 15:20:00,179.65,179.82,179.3,179.3,21657.0,171.2968,171.4589,170.9631,170.9631,21657.0
2018-04-19 15:30:00,179.3,179.88,179.04,179.64,64852.0,170.9631,171.5161,170.7152,171.2873,64852.0
2018-04-19 15:40:00,179.62,179.78,179.31,179.61,55643.0,171.2682,171.4208,170.9726,171.2587,55643.0
2018-04-19 15:50:00,179.62,179.74,179.25,179.41,76747.0,171.2682,171.3826,170.9154,171.068,76747.0
2018-04-20 09:30:00,178.33,179.03,178.0,179.03,127035.0,170.0382,170.7056,169.7235,170.7056,127035.0
2018-04-20 09:40:00,178.92,179.37,178.82,179.37,19497.0,170.6008,171.0298,170.5054,171.0298,19497.0
2018-04-20 09:50:00,179.23,179.46,178.8,179.19,12841.0,170.8963,171.1156,170.4863,170.8582,12841.0
2018-04-20 10:00:00,179.11,179.19,178.78,178.93,24854.0,170.7819,170.8582,170.4673,170.6103,24854.0
2018-04-20 10:10:00,178.96,179.41,178.9,179.32,16364.0,170.6389,171.068,170.5817,170.9822,16364.0
2018-04-20 10:20:00,179.3,179.95,179.17,179.87,13790.0,170.9631,171.5829,170.8391,171.5066,13790.0
2018-04-20 10:30:00,179.75,179.89,179.41,179.7,16004.0,171.3922,171.5257,171.068,171.3445,16004.0
2018-04-20 10:40:00,179.61,179.61,178.61,178.61,23985.0,171.2587,171.2587,170.3052,170.3052,23985.0
2018-04-20 10:50:00,178.62,178.7,178.2,178.4,30071.0,170.3147,170.391,169.9142,170.1049,30071.0
2018-04-20 11:00:00,178.47,178.55,177.93,178.13,13946.0,170.1717,170.248,169.6568,169.8475,13946.0
2018-04-20 11:10:00,177.97,178.41,177.75,178.25,10235.0,169.6949,170.1145,169.4852,169.9619,10235.0
2018-04-20 11:20:00,178.46,178.5,177.79,177.79,8600.0,170.1621,170.2003,169.5233,169.5233,8600.0
2018-04-20 11:30:00,177.84,178.2,177.78,178.0,14102.0,169.571,169.9142,169.5138,169.7235,14102.0
2018-04-20 11:40:00,178.0,178.31,177.83,177.83,6912.0,169.7235,170.0191,169.5614,169.5614,6912.0
2018-04-20 11:50:00,177.86,178.1,177.67,177.69,8114.0,169.59,169.8189,169.4089,169.4279,8114.0
2018-04-20 12:00:00,177.7,177.85,177.59,177.79,9477.0,169.4375,169.5805,169.3326,169.5233,9477.0
2018-04-20 12:10:00,177.75,177.85,177.28,177.3,11029.0,169.4852,169.5805,169.037,169.0561,11029.0
2018-04-20 12:20:00,177.19,177.51,177.07,177.38,11792.0,168.9512,169.2563,168.8368,169.1324,11792.0
2018-04-20 12:30:00,177.36,177.75,177.14,177.42,13221.0,169.1133,169.4852,168.9035,169.1705,13221.0
2018-04-20 12:40:00,177.47,177.72,177.39,177.44,12796.0,169.2182,169.4565,169.1419,169.1896,12796.0
2018-04-20 12:50:00,177.54,177.85,177.41,177.62,9700.0,169.2849,169.5805,169.161,169.3612,9700.0
2018-04-20 13:00:00,177.6,177.74,177.41,177.67,35521.0,169.3421,169.4756,169.161,169.4089,35521.0
2018-04-20 13:10:00,177.56,178.13,177.53,177.96,12225.0,169.304,169.8475,169.2754,169.6854,12225.0
2018-04-20 13:20:00,177.9,178.25,177.76,178.03,10000.0,169.6282,169.9619,169.4947,169.7521,10000.0
2018-04-20 13:30:00,178.15,178.58,178.03,178.44,14360.0,169.8666,170.2766,169.7521,170.1431,14360.0
2018-04-20 13:40:00,178.42,178.6,178.3,178.37,5546.0,170.124,170.2956,170.0096,170.0763,5546.0
2018-04-20 13:50:00,178.41,178.69,178.31,178.38,7402.0,170.1145,170.3814,170.0191,170.0859,7402.0
2018-04-20 14:00:00,178.32,178.43,178.05,178.18,10025.0,170.0287,170.1335,169.7712,169.8952,10025.0
2018-04-20 14:10:00,178.18,178.28,178.02,178.03,16054.0,169.8952,169.9905,169.7426,169.7521,16054.0
2018-04-20 14:20:00,177.98,178.4,177.96,178.27,8218.0,169.7045,170.1049,169.6854,169.981,8218.0
2018-04-20 14:30:00,178.23,178.35,177.93,177.98,6828.0,169.9428,170.0573,169.6568,169.7045,6828.0
2018-04-20 14:40:00,178.0,178.12,177.78,177.85,10661.0,169.7235,169.838,169.5138,169.5805,10661.0
2018-04-20 14:50:00,177.81,178.21,177.76,178.13,8957.0,169.5424,169.9238,169.4947,169.8475,8957.0
2018-04-20 15:00:00,178.18,178.18,177.46,177.46,12100.0,169.8952,169.8952,169.2086,169.2086,12100.0
2018-04-20 15:10:00,177.46,177.81,177.41,177.41,10200.0,169.2086,169.5424,169.161,169.161,10200.0
2018-04-20 15:20:00,177.34,177.77,177.34,177.64,19735.0,169.0942,169.5042,169.0942,169.3803,19735.0
2018-04-20 15:30:00,177.59,178.26,177.56,178.21,26889.0,169.3326,169.9714,169.304,169.9238,26889.0
2018-04-20 15:40:00,178.24,178.35,178.08,178.29,56726.0,169.9524,170.0573,169.7998,170.0,56726.0
2018-04-20 15:50:00,178.3,178.62,177.8,178.13,211285.0,170.0096,170.3147,169.5328,169.8475,211285.0
2018-04-23 09:30:00,179.1,180.76,178.65,180.35,30837.0,170.7724,172.3552,170.3433,171.9643,30837.0
2018-04-23 09:40:00,180.4,180.66,179.85,179.99,20463.0,172.0119,172.2598,171.4875,171.621,20463.0
2018-04-23 09:50:00,179.97,180.25,179.57,180.22,20418.0,171.6019,171.8689,171.2205,171.8403,20418.0
2018-04-23 10:00:00,180.25,180.37,180.0,180.08,17301.0,171.8689,171.9833,171.6305,171.7068,17301.0
2018-04-23 10:10:00,180.15,180.67,180.15,180.59,18333.0,171.7736,172.2694,171.7736,172.1931,18333.0
2018-04-23 10:20:00,180.45,180.97,180.37,180.83,11244.0,172.0596,172.5554,171.9833,172.4219,11244.0
2018-04-23 10:30:00,180.84,180.91,180.37,180.64,14075.0,172.4315,172.4982,171.9833,172.2408,14075.0
2018-04-23 10:40:00,180.61,181.14,180.47,181.13,19209.0,172.2122,172.7175,172.0787,172.708,19209.0
2018-04-23 10:50:00,181.0,181.29,180.99,181.02,10088.0,172.584,172.8606,172.5745,172.6031,10088.0
2018-04-23 11:00:00,181.05,181.44,180.99,181.36,13221.0,172.6317,173.0036,172.5745,172.9273,13221.0
2018-04-23 11:10:00,181.33,181.67,181.32,181.65,9830.0,172.8987,173.2229,172.8892,173.2038,9830.0
2018-04-23 11:20:00,181.66,181.85,181.5,181.67,9947.0,173.2134,173.3945,173.0608,173.2229,9947.0
2018-04-23 11:30:00,181.73,181.73,181.43,181.69,23827.0,173.2801,173.2801,172.994,173.242,23827.0
2018-04-23 11:40:00,181.72,181.74,181.47,181.48,8824.0,173.2706,173.2896,173.0322,173.0417,8824.0
2018-04-23 11:50:00,181.46,181.64,181.07,181.29,12517.0,173.0226,173.1943,172.6508,172.8606,12517.0
2018-04-23 12:00:00,181.22,181.3,180.92,180.92,3715.0,172.7938,172.8701,172.5078,172.5078,3715.0
2018-04-23 12:10:00,180.92,181.02,180.68,180.68,10813.0,172.5078,172.6031,172.2789,172.2789,10813.0
2018-04-23 12:20:00,180.65,180.84,180.2,180.39,7459.0,172.2503,172.4315,171.8212,172.0024,7459.0
2018-04-23 12:30:00,180.34,180.49,180.13,180.36,5831.0,171.9547,172.0978,171.7545,171.9738,5831.0
2018-04-23 12:40:00,180.35,180.5,179.93,179.98,8368.0,171.9643,172.1073,171.5638,171.6115,8368.0
2018-04-23 12:50:00,180.0,180.05,179.85,179.98,8109.0,171.6305,171.6782,171.4875,171.6115,8109.0
2018-04-23 13:00:00,179.95,180.03,179.88,179.89,6900.0,171.5829,171.6591,171.5161,171.5257,6900.0
2018-04-23 13:10:00,179.95,179.98,179.62,179.76,10889.0,171.5829,171.6115,171.2682,171.4017,10889.0
2018-04-23 13:20:00,179.75,179.86,179.69,179.82,5710.0,171.3922,171.497,171.3349,171.4589,5710.0
2018-04-23 13:30:00,179.8,180.01,179.77,179.93,5100.0,171.4398,171.6401,171.4112,171.5638,5100.0
2018-04-23 13:40:00,179.89,179.89,179.59,179.74,8209.0,171.5257,171.5257,171.2396,171.3826,8209.0
2018-04-23 13:50:00,179.7,180.2,179.69,180.01,7452.0,171.3445,171.8212,171.3349,171.6401,7452.0
2018-04-23 14:00:00,180.01,180.02,179.36,179.37,5850.0,171.6401,171.6496,171.0203,171.0298,5850.0
2018-04-23 14:10:00,179.31,179.53,179.08,179.3,14849.0,170.9726,171.1824,170.7533,170.9631,14849.0
2018-04-23 14:20:00,179.32,179.46,179.18,179.43,11440.0,170.9822,171.1156,170.8487,171.087,11440.0
2018-04-23 14:30:00,179.35,179.42,179.16,179.38,6947.0,171.0108,171.0775,170.8296,171.0394,6947.0
2018-04-23 14:40:00,179.33,179.63,179.33,179.37,10294.0,170.9917,171.2777,170.9917,171.0298,10294.0
2018-04-23 14:50:00,179.27,179.32,178.88,179.01,9221.0,170.9345,170.9822,170.5626,170.6866,9221.0
2018-04-23 15:00:00,179.01,179.62,179.0,179.5,11955.0,170.6866,171.2682,170.677,171.1538,11955.0
2018-04-23 15:10:00,179.44,179.62,179.35,179.45,10995.0,171.0966,171.2682,171.0108,171.1061,10995.0
2018-04-23 15:20:00,179.48,179.77,179.46,179.67,15159.0,171.1347,171.4112,171.1156,171.3159,15159.0
2018-04-23 15:30:00,179.68,179.94,179.64,179.94,70060.0,171.3254,171.5733,171.2873,171.5733,70060.0
2018-04-23 15:40:00,179.89,180.18,179.72,180.03,36017.0,171.5257,171.8022,171.3636,171.6591,36017.0
2018-04-23 15:50:00,180.02,180.48,180.01,180.28,85553.0,171.6496,172.0882,171.6401,171.8975,85553.0
2018-04-24 09:30:00,181.19,182.59,181.14,181.85,57324.0,172.7652,174.1001,172.7175,173.3945,57324.0
2018-04-24 09:40:00,181.7,182.93,181.7,182.8,46450.0,173.2515,174.4243,173.2515,174.3003,46450.0
2018-04-24 09:50:00,182.86,182.87,181.05,181.41,22371.0,174.3576,174.3671,172.6317,172.975,22371.0
2018-04-24 10:00:00,181.42,182.47,181.22,182.23,14623.0,172.9845,173.9857,172.7938,173.7568,14623.0
2018-04-24 10:10:00,182.35,182.37,181.09,181.09,21259.0,173.8713,173.8903,172.6699,172.6699,21259.0
2018-04-24 10:20:00,181.3,181.53,180.91,181.03,87502.0,172.8701,173.0894,172.4982,172.6126,87502.0
2018-04-24 10:30:00,181.0,181.17,180.5,180.68,34390.0,172.584,172.7461,172.1073,172.2789,34390.0
2018-04-24 10:40:00,180.68,181.35,180.67,181.35,24917.0,172.2789,172.9178,172.2694,172.9178,24917.0
2018-04-24 10:50:00,181.36,181.66,181.21,181.21,5512.0,172.9273,173.2134,172.7843,172.7843,5512.0
2018-04-24 11:00:00,181.07,181.13,180.51,180.51,8737.0,172.6508,172.708,172.1168,172.1168,8737.0
2018-04-24 11:10:00,180.67,180.67,179.96,180.28,7085.0,172.2694,172.2694,171.5924,171.8975,7085.0
2018-04-24 11:20:00,180.31,180.68,180.16,180.67,10818.0,171.9261,172.2789,171.7831,172.2694,10818.0
2018-04-24 11:30:00,180.66,180.75,180.33,180.58,5748.0,172.2598,172.3457,171.9452,172.1836,5748.0
2018-04-24 11:40:00,180.54,180.74,180.39,180.46,5907.0,172.1454,172.3361,172.0024,172.0691,5907.0
2018-04-24 11:50:00,180.44,180.54,179.84,179.89,18896.0,172.0501,172.1454,171.478,171.5257,18896.0
2018-04-24 12:00:00,180.08,180.12,179.79,179.87,5313.0,171.7068,171.745,171.4303,171.5066,5313.0
2018-04-24 12:10:00,179.97,180.13,179.44,179.44,6228.0,171.6019,171.7545,171.0966,171.0966,6228.0
2018-04-24 12:20:00,179.52,179.65,178.96,179.12,13364.0,171.1729,171.2968,170.6389,170.7915,13364.0
2018-04-24 12:30:00,179.06,179.21,178.63,178.9,12555.0,170.7342,170.8773,170.3242,170.5817,12555.0
2018-04-24 12:40:00,178.89,178.94,178.6,178.94,7220.0,170.5721,170.6198,170.2956,170.6198,7220.0
2018-04-24 12:50:00,178.89,179.03,178.5,178.63,20180.0,170.5721,170.7056,170.2003,170.3242,20180.0
2018-04-24 13:00:00,178.54,179.18,178.54,179.1,13461.0,170.2384,170.8487,170.2384,170.7724,13461.0
2018-04-24 13:10:00,179.23,179.24,178.69,178.69,5132.0,170.8963,170.9059,170.3814,170.3814,5132.0
2018-04-24 13:20:00,178.76,179.1,178.61,178.84,25513.0,170.4482,170.7724,170.3052,170.5245,25513.0
2018-04-24 13:30:00,178.94,179.35,178.56,178.64,15377.0,170.6198,171.0108,170.2575,170.3338,15377.0
2018-04-24 13:40:00,178.63,179.03,178.43,178.54,28870.0,170.3242,170.7056,170.1335,170.2384,28870.0
2018-04-24 13:50:00,178.47,178.47,177.74,178.08,16274.0,170.1717,170.1717,169.4756,169.7998,16274.0
2018-04-24 14:00:00,178.03,178.11,177.44,177.76,72900.0,169.7521,169.8284,169.1896,169.4947,72900.0
2018-04-24 14:10:00,177.73,177.92,177.28,177.43,15880.0,169.4661,169.6472,169.037,169.18,15880.0
2018-04-24 14:20:00,177.41,177.88,177.04,177.11,12767.0,169.161,169.6091,168.8082,168.8749,12767.0
2018-04-24 14:30:00,177.01,177.5,176.77,176.98,14911.0,168.7796,169.2468,168.5507,168.751,14911.0
2018-04-24 14:40:00,176.98,177.67,176.98,177.66,26907.0,168.751,169.4089,168.751,169.3993,26907.0
2018-04-24 14:50:00,177.71,177.99,177.35,177.63,11582.0,169.447,169.714,169.1038,169.3707,11582.0
2018-04-24 15:00:00,177.69,178.32,177.6,178.1,24789.0,169.4279,170.0287,169.3421,169.8189,24789.0
2018-04-24 15:10:00,178.09,178.65,177.85,178.02,13040.0,169.8093,170.3433,169.5805,169.7426,13040.0
2018-04-24 15:20:00,177.96,178.39,177.92,178.02,13440.0,169.6854,170.0954,169.6472,169.7426,13440.0
2018-04-24 15:30:00,177.9,178.21,177.66,178.08,37599.0,169.6282,169.9238,169.3993,169.7998,37599.0
2018-04-24 15:40:00,178.01,178.85,177.61,178.73,36987.0,169.7331,170.534,169.3517,170.4196,36987.0
2018-04-24 15:50:00,178.75,178.83,178.28,178.58,64343.0,170.4387,170.5149,169.9905,170.2766,64343.0
2018-04-25 09:30:00,178.17,179.78,176.51,176.87,34827.0,169.8856,171.4208,168.3028,168.6461,34827.0
2018-04-25 09:40:00,176.99,177.4,175.43,176.71,49221.0,168.7605,169.1514,167.273,168.4935,49221.0
2018-04-25 09:50:00,176.46,176.52,175.46,175.46,27070.0,168.2551,168.3123,167.3016,167.3016,27070.0
2018-04-25 10:00:00,175.46,175.56,174.73,175.24,35463.0,167.3016,167.397,166.6056,167.0919,35463.0
2018-04-25 10:10:00,175.09,175.27,174.45,174.46,23425.0,166.9488,167.1205,166.3386,166.3481,23425.0
2018-04-25 10:20:00,174.41,175.69,174.35,175.6,22714.0,166.3005,167.5209,166.2432,167.4351,22714.0
2018-04-25 10:30:00,175.68,176.53,175.5,176.34,19711.0,167.5114,168.3219,167.3398,168.1407,19711.0
2018-04-25 10:40:00,176.41,176.84,176.15,176.36,20731.0,168.2075,168.6175,167.9595,168.1598,20731.0
2018-04-25 10:50:00,176.28,176.62,175.91,176.62,24486.0,168.0835,168.4077,167.7307,168.4077,24486.0
2018-04-25 11:00:00,176.49,177.05,176.41,176.58,34548.0,168.2837,168.8177,168.2075,168.3696,34548.0
2018-04-25 11:10:00,176.64,176.89,176.46,176.69,33669.0,168.4268,168.6651,168.2551,168.4744,33669.0
2018-04-25 11:20:00,176.69,177.39,176.69,177.32,16197.0,168.4744,169.1419,168.4744,169.0751,16197.0
2018-04-25 11:30:00,177.19,177.69,176.47,176.56,42033.0,168.9512,169.4279,168.2647,168.3505,42033.0
2018-04-25 11:40:00,176.47,176.77,176.1,176.1,25937.0,168.2647,168.5507,167.9119,167.9119,25937.0
2018-04-25 11:50:00,176.1,176.75,176.0,176.34,11908.0,167.9119,168.5317,167.8165,168.1407,11908.0
2018-04-25 12:00:00,176.37,176.75,176.37,176.62,9906.0,168.1693,168.5317,168.1693,168.4077,9906.0
2018-04-25 12:10:00,176.53,177.05,176.51,176.83,18674.0,168.3219,168.8177,168.3028,168.6079,18674.0
2018-04-25 12:20:00,176.93,177.32,176.73,177.19,23334.0,168.7033,169.0751,168.5126,168.9512,23334.0
2018-04-25 12:30:00,177.32,177.39,176.92,177.24,27228.0,169.0751,169.1419,168.6937,168.9989,27228.0
2018-04-25 12:40:00,177.23,177.24,176.84,176.84,7769.0,168.9893,168.9989,168.6175,168.6175,7769.0
2018-04-25 12:50:00,176.94,177.0,176.68,176.88,9450.0,168.7128,168.77,168.4649,168.6556,9450.0
2018-04-25 13:00:00,177.0,177.24,176.98,177.09,21435.0,168.77,168.9989,168.751,168.8558,21435.0
2018-04-25 13:10:00,177.04,177.11,176.67,176.67,42006.0,168.8082,168.8749,168.4554,168.4554,42006.0
2018-04-25 13:20:00,176.71,176.9,176.64,176.86,5485.0,168.4935,168.6747,168.4268,168.6365,5485.0
2018-04-25 13:30:00,176.77,177.15,176.76,176.98,14510.0,168.5507,168.9131,168.5412,168.751,14510.0
2018-04-25 13:40:00,177.01,177.19,176.59,176.66,24415.0,168.7796,168.9512,168.3791,168.4458,24415.0
2018-04-25 13:50:00,176.66,176.98,176.61,176.92,9151.0,168.4458,168.751,168.3982,168.6937,9151.0
2018-04-25 14:00:00,176.91,176.96,176.61,176.85,19539.0,168.6842,168.7319,168.3982,168.627,19539.0
2018-04-25 14:10:00,176.84,177.15,176.78,177.0,48628.0,168.6175,168.9131,168.5603,168.77,48628.0
2018-04-25 14:20:00,176.95,176.95,176.45,176.55,39642.0,168.7224,168.7224,168.2456,168.341,39642.0
2018-04-25 14:30:00,176.55,177.05,176.44,176.96,48032.0,168.341,168.8177,168.2361,168.7319,48032.0
2018-04-25 14:40:00,176.91,177.14,176.67,177.04,23201.0,168.6842,168.9035,168.4554,168.8082,23201.0
2018-04-25 14:50:00,177.06,177.24,176.93,177.19,28731.0,168.8272,168.9989,168.7033,168.9512,28731.0
2018-04-25 15:00:00,177.26,177.41,176.81,176.83,31759.0,169.0179,169.161,168.5889,168.6079,31759.0
2018-04-25 15:10:00,176.84,177.0,176.57,176.57,14032.0,168.6175,168.77,168.36,168.36,14032.0
2018-04-25 15:20:00,176.53,176.75,176.37,176.55,24351.0,168.3219,168.5317,168.1693,168.341,24351.0
2018-04-25 15:30:00,176.57,176.72,176.24,176.24,24508.0,168.36,168.503,168.0454,168.0454,24508.0
2018-04-25 15:40:00,176.27,176.36,176.07,176.23,44140.0,168.074,168.1598,167.8833,168.0358,44140.0
2018-04-25 15:50:00,176.25,176.41,175.83,176.38,188505.0,168.0549,168.2075,167.6544,168.1789,188505.0
2018-04-26 09:30:00,180.79,183.49,180.78,181.92,130347.0,172.3838,174.9583,172.3743,173.4613,130347.0
2018-04-26 09:40:00,182.02,183.29,181.76,182.99,33861.0,173.5566,174.7676,173.3087,174.4815,33861.0
2018-04-26 09:50:00,182.83,184.08,182.31,183.89,59818.0,174.3289,175.5208,173.8331,175.3397,59818.0
2018-04-26 10:00:00,183.86,184.27,183.31,183.71,60850.0,175.3111,175.702,174.7866,175.168,60850.0
2018-04-26 10:10:00,183.75,184.5,183.57,183.87,77235.0,175.2062,175.9213,175.0345,175.3206,77235.0
2018-04-26 10:20:00,183.89,184.23,183.55,184.23,18734.0,175.3397,175.6639,175.0155,175.6639,18734.0
2018-04-26 10:30:00,184.24,184.48,184.17,184.31,11282.0,175.6734,175.9022,175.6066,175.7401,11282.0
2018-04-26 10:40:00,184.3,184.3,183.56,183.69,15629.0,175.7306,175.7306,175.025,175.149,15629.0
2018-04-26 10:50:00,183.7,184.96,183.7,184.8,59552.0,175.1585,176.3599,175.1585,176.2073,59552.0
2018-04-26 11:00:00,185.0,185.58,184.96,185.34,63760.0,176.3981,176.9511,176.3599,176.7222,63760.0
2018-04-26 11:10:00,185.3,185.62,184.95,185.08,29696.0,176.6841,176.9892,176.3504,176.4743,29696.0
2018-04-26 11:20:00,185.08,185.35,184.91,185.34,32742.0,176.4743,176.7318,176.3122,176.7222,32742.0
2018-04-26 11:30:00,185.28,185.65,185.02,185.23,23179.0,176.665,177.0178,176.4171,176.6174,23179.0
2018-04-26 11:40:00,185.19,185.19,184.76,185.08,16612.0,176.5792,176.5792,176.1692,176.4743,16612.0
2018-04-26 11:50:00,184.99,185.13,184.28,184.95,26260.0,176.3885,176.522,175.7115,176.3504,26260.0
2018-04-26 12:00:00,184.97,185.2,184.93,185.11,10036.0,176.3694,176.5888,176.3313,176.5029,10036.0
2018-04-26 12:10:00,185.13,185.21,184.85,185.13,13900.0,176.522,176.5983,176.255,176.522,13900.0
2018-04-26 12:20:00,185.15,185.38,185.06,185.2,16013.0,176.5411,176.7604,176.4553,176.5888,16013.0
2018-04-26 12:30:00,185.26,185.49,185.15,185.38,12754.0,176.646,176.8653,176.5411,176.7604,12754.0
2018-04-26 12:40:00,185.36,185.61,185.2,185.3,18246.0,176.7413,176.9797,176.5888,176.6841,18246.0
2018-04-26 12:50:00,185.33,185.33,184.87,184.95,20776.0,176.7127,176.7127,176.2741,176.3504,20776.0
2018-04-26 13:00:00,185.0,185.39,185.0,185.35,10662.0,176.3981,176.7699,176.3981,176.7318,10662.0
2018-04-26 13:10:00,185.32,185.52,185.25,185.36,9831.0,176.7032,176.8939,176.6364,176.7413,9831.0
2018-04-26 13:20:00,185.42,185.51,185.2,185.22,14845.0,176.7985,176.8843,176.5888,176.6078,14845.0
2018-04-26 13:30:00,185.22,185.46,184.96,184.97,30962.0,176.6078,176.8367,176.3599,176.3694,30962.0
2018-04-26 13:40:00,184.96,185.22,184.96,185.22,14065.0,176.3599,176.6078,176.3599,176.6078,14065.0
2018-04-26 13:50:00,185.21,185.8,185.21,185.75,15984.0,176.5983,177.1609,176.5983,177.1132,15984.0
2018-04-26 14:00:00,185.74,185.74,185.31,185.45,16713.0,177.1036,177.1036,176.6936,176.8271,16713.0
2018-04-26 14:10:00,185.42,185.65,185.17,185.17,17686.0,176.7985,177.0178,176.5601,176.5601,17686.0
2018-04-26 14:20:00,185.19,185.24,184.73,185.02,23825.0,176.5792,176.6269,176.1406,176.4171,23825.0
2018-04-26 14:30:00,185.05,185.27,185.05,185.12,25992.0,176.4457,176.6555,176.4457,176.5125,25992.0
2018-04-26 14:40:00,185.17,185.63,185.17,185.31,17528.0,176.5601,176.9988,176.5601,176.6936,17528.0
2018-04-26 14:50:00,185.37,185.53,185.34,185.41,13875.0,176.7508,176.9034,176.7222,176.789,13875.0
2018-04-26 15:00:00,185.41,185.68,185.37,185.37,17507.0,176.789,177.0464,176.7508,176.7508,17507.0
2018-04-26 15:10:00,185.34,185.95,185.34,185.71,35506.0,176.7222,177.3039,176.7222,177.075,35506.0
2018-04-26 15:20:00,185.71,185.82,185.53,185.75,45859.0,177.075,177.1799,176.9034,177.1132,45859.0
2018-04-26 15:30:00,185.79,186.37,185.79,186.24,166857.0,177.1513,177.7043,177.1513,177.5804,166857.0
2018-04-26 15:40:00,186.23,186.39,185.61,185.73,77718.0,177.5709,177.7234,176.9797,177.0941,77718.0
2018-04-26 15:50:00,185.72,185.72,185.04,185.19,212206.0,177.0846,177.0846,176.4362,176.5792,212206.0
2018-04-27 09:30:00,185.45,186.1,185.14,185.73,36254.0,176.8271,177.4469,176.5315,177.0941,36254.0
2018-04-27 09:40:00,185.88,186.21,185.35,186.05,29539.0,177.2371,177.5518,176.7318,177.3992,29539.0
2018-04-27 09:50:00,186.05,186.1,184.85,185.2,19557.0,177.3992,177.4469,176.255,176.5888,19557.0
2018-04-27 10:00:00,185.33,185.58,184.84,185.35,18744.0,176.7127,176.9511,176.2455,176.7318,18744.0
2018-04-27 10:10:00,185.42,185.93,184.92,185.55,39279.0,176.7985,177.2848,176.3218,176.9225,39279.0
2018-04-27 10:20:00,185.46,185.72,184.66,184.92,10032.0,176.8367,177.0846,176.0739,176.3218,10032.0
2018-04-27 10:30:00,184.73,184.94,184.52,184.64,16936.0,176.1406,176.3408,175.9404,176.0548,16936.0
2018-04-27 10:40:00,184.74,185.08,184.67,184.7,15420.0,176.1501,176.4743,176.0834,176.112,15420.0
2018-04-27 10:50:00,184.83,184.87,184.18,184.7,13758.0,176.236,176.2741,175.6162,176.112,13758.0
2018-04-27 11:00:00,184.82,185.13,184.6,185.07,26394.0,176.2264,176.522,176.0166,176.4648,26394.0
2018-04-27 11:10:00,185.06,185.62,185.02,185.09,16039.0,176.4553,176.9892,176.4171,176.4839,16039.0
2018-04-27 11:20:00,185.05,185.42,184.88,185.35,18400.0,176.4457,176.7985,176.2836,176.7318,18400.0
2018-04-27 11:30:00,185.33,185.65,184.97,185.32,15739.0,176.7127,177.0178,176.3694,176.7032,15739.0
2018-04-27 11:40:00,185.34,185.35,184.81,184.91,7304.0,176.7222,176.7318,176.2169,176.3122,7304.0
2018-04-27 11:50:00,184.94,185.21,184.76,185.11,10333.0,176.3408,176.5983,176.1692,176.5029,10333.0
2018-04-27 12:00:00,185.07,185.38,185.0,185.09,6621.0,176.4648,176.7604,176.3981,176.4839,6621.0
2018-04-27 12:10:00,185.11,185.26,184.92,185.02,6000.0,176.5029,176.646,176.3218,176.4171,6000.0
2018-04-27 12:20:00,185.03,185.16,184.9,184.94,3400.0,176.4267,176.5506,176.3027,176.3408,3400.0
2018-04-27 12:30:00,184.89,185.1,184.34,184.65,4800.0,176.2932,176.4934,175.7687,176.0643,4800.0
2018-04-27 12:40:00,184.66,185.09,184.45,184.93,8821.0,176.0739,176.4839,175.8736,176.3313,8821.0
2018-04-27 12:50:00,185.0,185.45,184.86,185.3,27255.0,176.3981,176.8271,176.2646,176.6841,27255.0
2018-04-27 13:00:00,185.38,185.45,184.99,185.06,59366.0,176.7604,176.8271,176.3885,176.4553,59366.0
2018-04-27 13:10:00,185.07,185.33,184.96,185.3,5842.0,176.4648,176.7127,176.3599,176.6841,5842.0
2018-04-27 13:20:00,185.27,185.27,184.83,184.99,5887.0,176.6555,176.6555,176.236,176.3885,5887.0
2018-04-27 13:30:00,184.94,185.07,184.85,184.95,11300.0,176.3408,176.4648,176.255,176.3504,11300.0
2018-04-27 13:40:00,184.94,184.94,184.63,184.63,6300.0,176.3408,176.3408,176.0453,176.0453,6300.0
2018-04-27 13:50:00,184.72,184.94,184.6,184.6,5000.0,176.1311,176.3408,176.0166,176.0166,5000.0
2018-04-27 14:00:00,184.63,184.87,184.61,184.77,6522.0,176.0453,176.2741,176.0262,176.1787,6522.0
2018-04-27 14:10:00,184.83,185.4,184.8,185.3,16659.0,176.236,176.7795,176.2073,176.6841,16659.0
2018-04-27 14:20:00,185.31,185.49,185.22,185.49,14500.0,176.6936,176.8653,176.6078,176.8653,14500.0
2018-04-27 14:30:00,185.4,185.72,185.33,185.59,10739.0,176.7795,177.0846,176.7127,176.9606,10739.0
2018-04-27 14:40:00,185.66,185.67,185.36,185.44,14937.0,177.0274,177.0369,176.7413,176.8176,14937.0
2018-04-27 14:50:00,185.4,185.4,185.2,185.4,10674.0,176.7795,176.7795,176.5888,176.7795,10674.0
2018-04-27 15:00:00,185.5,185.74,185.28,185.68,17535.0,176.8748,177.1036,176.665,177.0464,17535.0
2018-04-27 15:10:00,185.66,185.8,185.62,185.67,11000.0,177.0274,177.1609,176.9892,177.0369,11000.0
2018-04-27 15:20:00,185.68,185.69,185.27,185.41,19581.0,177.0464,177.056,176.6555,176.789,19581.0
2018-04-27 15:30:00,185.41,186.35,185.4,186.35,53004.0,176.789,177.6853,176.7795,177.6853,53004.0
2018-04-27 15:40:00,186.35,186.79,186.26,186.59,80800.0,177.6853,178.1048,177.5995,177.9141,80800.0
2018-04-27 15:50:00,186.61,186.84,186.19,186.6,117157.0,177.9332,178.1525,177.5327,177.9237,117157.0
2018-04-30 09:30:00,187.2,188.13,187.03,187.47,25355.0,178.4958,179.3825,178.3337,178.7532,25355.0
2018-04-30 09:40:00,187.45,187.78,187.09,187.22,12502.0,178.7341,179.0488,178.3909,178.5148,12502.0
2018-04-30 09:50:00,187.26,187.49,187.13,187.14,25262.0,178.553,178.7723,178.429,178.4385,25262.0
2018-04-30 10:00:00,187.14,187.47,187.06,187.41,41658.0,178.4385,178.7532,178.3623,178.696,41658.0
2018-04-30 10:10:00,187.44,187.44,186.79,186.85,26280.0,178.7246,178.7246,178.1048,178.162,26280.0
2018-04-30 10:20:00,186.82,187.2,186.62,187.2,16468.0,178.1334,178.4958,177.9427,178.4958,16468.0
2018-04-30 10:30:00,187.17,187.47,187.1,187.43,17277.0,178.4672,178.7532,178.4004,178.7151,17277.0
2018-04-30 10:40:00,187.36,187.62,187.02,187.42,8394.0,178.6483,178.8962,178.3241,178.7055,8394.0
2018-04-30 10:50:00,187.43,187.94,187.29,187.78,35002.0,178.7151,179.2013,178.5816,179.0488,35002.0
2018-04-30 11:00:00,187.83,188.16,187.83,188.02,16132.0,179.0965,179.4111,179.0965,179.2776,16132.0
2018-04-30 11:10:00,188.07,188.3,188.03,188.21,10415.0,179.3253,179.5446,179.2872,179.4588,10415.0
2018-04-30 11:20:00,188.2,188.56,188.2,188.45,15963.0,179.4493,179.7925,179.4493,179.6876,15963.0
2018-04-30 11:30:00,188.44,188.51,187.14,187.14,19200.0,179.6781,179.7448,178.4385,178.4385,19200.0
2018-04-30 11:40:00,187.14,187.23,186.63,186.66,19127.0,178.4385,178.5244,177.9523,177.9809,19127.0
2018-04-30 11:50:00,186.65,187.01,186.24,186.41,14426.0,177.9713,178.3146,177.5804,177.7425,14426.0
2018-04-30 12:00:00,186.31,186.32,185.62,185.79,16444.0,177.6471,177.6567,176.9892,177.1513,16444.0
2018-04-30 12:10:00,185.65,185.72,185.31,185.61,7920.0,177.0178,177.0846,176.6936,176.9797,7920.0
2018-04-30 12:20:00,185.62,185.78,185.58,185.78,5800.0,176.9892,177.1418,176.9511,177.1418,5800.0
2018-04-30 12:30:00,185.82,185.94,185.7,185.87,8700.0,177.1799,177.2943,177.0655,177.2276,8700.0
2018-04-30 12:40:00,185.93,186.11,185.57,185.7,13055.0,177.2848,177.4564,176.9415,177.0655,13055.0
2018-04-30 12:50:00,185.66,185.69,185.32,185.62,13233.0,177.0274,177.056,176.7032,176.9892,13233.0
2018-04-30 13:00:00,185.61,185.8,185.6,185.72,6600.0,176.9797,177.1609,176.9702,177.0846,6600.0
2018-04-30 13:10:00,185.74,186.0,185.52,185.75,13239.0,177.1036,177.3516,176.8939,177.1132,13239.0
2018-04-30 13:20:00,185.66,185.91,185.55,185.87,7909.0,177.0274,177.2657,176.9225,177.2276,7909.0
2018-04-30 13:30:00,185.86,186.17,185.73,186.17,5000.0,177.2181,177.5136,177.0941,177.5136,5000.0
2018-04-30 13:40:00,186.22,186.29,186.16,186.24,5335.0,177.5613,177.6281,177.5041,177.5804,5335.0
2018-04-30 13:50:00,186.27,186.27,186.04,186.19,7731.0,177.609,177.609,177.3897,177.5327,7731.0
2018-04-30 14:00:00,186.14,186.15,185.54,185.57,7667.0,177.485,177.4946,176.9129,176.9415,7667.0
2018-04-30 14:10:00,185.5,185.85,185.41,185.62,9108.0,176.8748,177.2085,176.789,176.9892,9108.0
2018-04-30 14:20:00,185.67,186.1,185.67,185.92,10279.0,177.0369,177.4469,177.0369,177.2753,10279.0
2018-04-30 14:30:00,185.86,185.93,185.56,185.61,28491.0,177.2181,177.2848,176.932,176.9797,28491.0
2018-04-30 14:40:00,185.63,185.67,185.33,185.59,17953.0,176.9988,177.0369,176.7127,176.9606,17953.0
2018-04-30 14:50:00,185.59,185.63,185.16,185.2,28525.0,176.9606,176.9988,176.5506,176.5888,28525.0
2018-04-30 15:00:00,185.15,185.36,184.94,185.23,35164.0,176.5411,176.7413,176.3408,176.6174,35164.0
2018-04-30 15:10:00,185.27,185.48,185.22,185.28,22250.0,176.6555,176.8557,176.6078,176.665,22250.0
2018-04-30 15:20:00,185.31,185.32,184.75,184.86,31259.0,176.6936,176.7032,176.1597,176.2646,31259.0
2018-04-30 15:30:00,184.87,185.46,184.84,185.41,28976.0,176.2741,176.8367,176.2455,176.789,28976.0
2018-04-30 15:40:00,185.38,185.53,185.23,185.44,44969.0,176.7604,176.9034,176.6174,176.8176,44969.0
2018-04-30 15:50:00,185.43,185.43,184.72,184.77,83751.0,176.8081,176.8081,176.1311,176.1787,83751.0
2018-05-01 09:30:00,184.82,185.96,184.37,184.45,17762.0,176.2264,177.3134,175.7973,175.8736,17762.0
2018-05-01 09:40:00,184.58,185.05,184.57,185.02,10480.0,175.9976,176.4457,175.988,176.4171,10480.0
2018-05-01 09:50:00,184.91,185.33,184.72,185.32,18222.0,176.3122,176.7127,176.1311,176.7032,18222.0
2018-05-01 10:00:00,185.44,185.45,184.67,184.92,12743.0,176.8176,176.8271,176.0834,176.3218,12743.0
2018-05-01 10:10:00,184.98,185.72,184.86,185.55,10627.0,176.379,177.0846,176.2646,176.9225,10627.0
2018-05-01 10:20:00,185.64,185.73,185.17,185.34,19525.0,177.0083,177.0941,176.5601,176.7222,19525.0
2018-05-01 10:30:00,185.32,185.55,185.16,185.29,18541.0,176.7032,176.9225,176.5506,176.6746,18541.0
2018-05-01 10:40:00,185.35,185.96,185.33,185.73,38706.0,176.7318,177.3134,176.7127,177.0941,38706.0
2018-05-01 10:50:00,185.78,185.89,185.4,185.4,11620.0,177.1418,177.2467,176.7795,176.7795,11620.0
2018-05-01 11:00:00,185.24,185.28,184.73,185.09,7515.0,176.6269,176.665,176.1406,176.4839,7515.0
2018-05-01 11:10:00,185.09,185.28,185.01,185.11,14930.0,176.4839,176.665,176.4076,176.5029,14930.0
2018-05-01 11:20:00,185.17,185.54,185.07,185.52,18886.0,176.5601,176.9129,176.4648,176.8939,18886.0
2018-05-01 11:30:00,185.51,185.79,185.38,185.72,14918.0,176.8843,177.1513,176.7604,177.0846,14918.0
2018-05-01 11:40:00,185.75,186.23,185.74,185.95,17938.0,177.1132,177.5709,177.1036,177.3039,17938.0
2018-05-01 11:50:00,185.85,186.12,185.83,185.99,42355.0,177.2085,177.466,177.1895,177.342,42355.0
2018-05-01 12:00:00,185.93,185.98,185.59,185.85,15834.0,177.2848,177.3325,176.9606,177.2085,15834.0
2018-05-01 12:10:00,185.77,185.99,185.69,185.97,5508.0,177.1322,177.342,177.056,177.3229,5508.0
2018-05-01 12:20:00,185.95,186.33,185.93,186.33,6978.0,177.3039,177.6662,177.2848,177.6662,6978.0
2018-05-01 12:30:00,186.38,186.38,186.15,186.27,4440.0,177.7139,177.7139,177.4946,177.609,4440.0
2018-05-01 12:40:00,186.3,186.3,185.87,185.88,5108.0,177.6376,177.6376,177.2276,177.2371,5108.0
2018-05-01 12:50:00,185.86,186.08,185.78,185.98,7381.0,177.2181,177.4278,177.1418,177.3325,7381.0
2018-05-01 13:00:00,185.91,185.91,185.49,185.55,5204.0,177.2657,177.2657,176.8653,176.9225,5204.0
2018-05-01 13:10:00,185.61,185.86,185.5,185.62,3317.0,176.9797,177.2181,176.8748,176.9892,3317.0
2018-05-01 13:20:00,185.66,185.8,185.63,185.73,3901.0,177.0274,177.1609,176.9988,177.0941,3901.0
2018-05-01 13:30:00,185.66,185.89,185.66,185.8,4897.0,177.0274,177.2467,177.0274,177.1609,4897.0
2018-05-01 13:40:00,185.84,186.54,185.82,186.47,5927.0,177.199,177.8664,177.1799,177.7997,5927.0
2018-05-01 13:50:00,186.5,186.81,186.49,186.78,7077.0,177.8283,178.1239,177.8188,178.0953,7077.0
2018-05-01 14:00:00,186.87,187.0,186.81,186.85,6669.0,178.1811,178.3051,178.1239,178.162,6669.0
2018-05-01 14:10:00,186.89,186.99,186.73,186.87,5279.0,178.2002,178.2955,178.0476,178.1811,5279.0
2018-05-01 14:20:00,186.88,187.23,186.83,187.2,10562.0,178.1906,178.5244,178.143,178.4958,10562.0
2018-05-01 14:30:00,187.29,187.41,187.03,187.12,26923.0,178.5816,178.696,178.3337,178.4195,26923.0
2018-05-01 14:40:00,187.09,187.42,187.0,187.32,8788.0,178.3909,178.7055,178.3051,178.6102,8788.0
2018-05-01 14:50:00,187.27,187.32,186.71,187.01,65688.0,178.5625,178.6102,178.0285,178.3146,65688.0
2018-05-01 15:00:00,187.01,187.18,186.83,187.03,12947.0,178.3146,178.4767,178.143,178.3337,12947.0
2018-05-01 15:10:00,186.98,186.99,186.54,186.54,13600.0,178.286,178.2955,177.8664,177.8664,13600.0
2018-05-01 15:20:00,186.56,186.7,186.34,186.52,11900.0,177.8855,178.019,177.6757,177.8474,11900.0
2018-05-01 15:30:00,186.56,186.98,186.55,186.66,16012.0,177.8855,178.286,177.876,177.9809,16012.0
2018-05-01 15:40:00,186.72,187.3,186.7,187.24,23273.0,178.0381,178.5911,178.019,178.5339,23273.0
2018-05-01 15:50:00,187.27,187.51,187.08,187.24,116420.0,178.5625,178.7913,178.3813,178.5339,116420.0
2018-05-02 09:30:00,187.18,187.18,186.01,186.01,26200.0,178.4767,178.4767,177.3611,177.3611,26200.0
2018-05-02 09:40:00,186.32,187.11,186.31,186.72,9600.0,177.6567,178.4099,177.6471,178.0381,9600.0
2018-05-02 09:50:00,186.99,186.99,185.9,186.08,32409.0,178.2955,178.2955,177.2562,177.4278,32409.0
2018-05-02 10:00:00,186.06,186.56,185.78,186.17,21752.0,177.4088,177.8855,177.1418,177.5136,21752.0
2018-05-02 10:10:00,186.2,186.76,185.96,186.59,16020.0,177.5423,178.0762,177.3134,177.9141,16020.0
2018-05-02 10:20:00,186.55,186.73,185.84,186.04,20423.0,177.876,178.0476,177.199,177.3897,20423.0
2018-05-02 10:30:00,185.99,186.53,185.81,186.35,7857.0,177.342,177.8569,177.1704,177.6853,7857.0
2018-05-02 10:40:00,186.4,186.74,186.22,186.74,23967.0,177.733,178.0571,177.5613,178.0571,23967.0
2018-05-02 10:50:00,186.71,186.97,186.56,186.67,11006.0,178.0285,178.2765,177.8855,177.9904,11006.0
2018-05-02 11:00:00,186.6,186.96,186.6,186.71,15175.0,177.9237,178.2669,177.9237,178.0285,15175.0
2018-05-02 11:10:00,186.73,187.04,186.72,186.99,9715.0,178.0476,178.3432,178.0381,178.2955,9715.0
2018-05-02 11:20:00,187.02,187.06,186.75,186.83,13067.0,178.3241,178.3623,178.0667,178.143,13067.0
2018-05-02 11:30:00,186.85,187.0,186.67,187.0,8442.0,178.162,178.3051,177.9904,178.3051,8442.0
2018-05-02 11:40:00,187.06,187.06,186.08,186.11,19705.0,178.3623,178.3623,177.4278,177.4564,19705.0
2018-05-02 11:50:00,186.13,186.55,186.01,186.55,5969.0,177.4755,177.876,177.3611,177.876,5969.0
2018-05-02 12:00:00,186.48,186.48,186.2,186.34,5786.0,177.8092,177.8092,177.5423,177.6757,5786.0
2018-05-02 12:10:00,186.33,186.55,186.31,186.43,6735.0,177.6662,177.876,177.6471,177.7616,6735.0
2018-05-02 12:20:00,186.43,186.8,186.42,186.68,33125.0,177.7616,178.1144,177.752,177.9999,33125.0
2018-05-02 12:30:00,186.65,187.16,186.57,186.94,10276.0,177.9713,178.4576,177.8951,178.2478,10276.0
2018-05-02 12:40:00,186.94,187.07,186.72,186.82,6418.0,178.2478,178.3718,178.0381,178.1334,6418.0
2018-05-02 12:50:00,186.82,187.32,186.71,187.22,9606.0,178.1334,178.6102,178.0285,178.5148,9606.0
2018-05-02 13:00:00,187.27,187.43,187.27,187.39,5805.0,178.5625,178.7151,178.5625,178.6769,5805.0
2018-05-02 13:10:00,187.4,187.66,187.39,187.62,8404.0,178.6865,178.9344,178.6769,178.8962,8404.0
2018-05-02 13:20:00,187.66,187.72,187.38,187.41,40907.0,178.9344,178.9916,178.6674,178.696,40907.0
2018-05-02 13:30:00,187.42,187.46,187.2,187.39,14000.0,178.7055,178.7437,178.4958,178.6769,14000.0
2018-05-02 13:40:00,187.46,187.46,187.07,187.08,11201.0,178.7437,178.7437,178.3718,178.3813,11201.0
2018-05-02 13:50:00,187.07,187.13,186.83,186.97,9544.0,178.3718,178.429,178.143,178.2765,9544.0
2018-05-02 14:00:00,186.93,187.95,186.9,187.95,10076.0,178.2383,179.2109,178.2097,179.2109,10076.0
2018-05-02 14:10:00,187.99,188.05,187.39,187.46,17100.0,179.249,179.3062,178.6769,178.7437,17100.0
2018-05-02 14:20:00,187.51,187.67,187.17,187.55,9632.0,178.7913,178.9439,178.4672,178.8295,9632.0
2018-05-02 14:30:00,187.57,187.67,187.22,187.43,8701.0,178.8486,178.9439,178.5148,178.7151,8701.0
2018-05-02 14:40:00,187.34,187.44,187.03,187.07,8970.0,178.6292,178.7246,178.3337,178.3718,8970.0
2018-05-02 14:50:00,187.09,187.22,186.57,186.88,19161.0,178.3909,178.5148,177.8951,178.1906,19161.0
2018-05-02 15:00:00,186.88,187.13,186.61,187.13,11895.0,178.1906,178.429,177.9332,178.429,11895.0
2018-05-02 15:10:00,187.07,187.07,186.62,186.67,9710.0,178.3718,178.3718,177.9427,177.9904,9710.0
2018-05-02 15:20:00,186.7,186.7,185.87,186.17,22805.0,178.019,178.019,177.2276,177.5136,22805.0
2018-05-02 15:30:00,186.18,186.23,185.85,185.98,26800.0,177.5232,177.5709,177.2085,177.3325,26800.0
2018-05-02 15:40:00,186.02,186.16,185.25,185.25,40500.0,177.3706,177.5041,176.6364,176.6364,40500.0
2018-05-02 15:50:00,185.28,186.03,185.28,185.94,120979.0,176.665,177.3802,176.665,177.2943,120979.0
2018-05-03 09:30:00,184.9,185.54,184.47,185.04,15682.0,176.3027,176.9129,175.8927,176.4362,15682.0
2018-05-03 09:40:00,184.82,185.3,184.59,185.01,21934.0,176.2264,176.6841,176.0071,176.4076,21934.0
2018-05-03 09:50:00,185.03,185.84,184.99,185.76,25044.0,176.4267,177.199,176.3885,177.1227,25044.0
2018-05-03 10:00:00,185.72,185.77,185.4,185.77,7561.0,177.0846,177.1322,176.7795,177.1322,7561.0
2018-05-03 10:10:00,185.73,185.73,184.95,184.95,10550.0,177.0941,177.0941,176.3504,176.3504,10550.0
2018-05-03 10:20:00,184.88,185.07,184.04,184.47,28954.0,176.2836,176.4648,175.4827,175.8927,28954.0
2018-05-03 10:30:00,184.4,184.48,183.27,183.64,16061.0,175.8259,175.9022,174.7485,175.1013,16061.0
2018-05-03 10:40:00,183.6,183.97,183.41,183.7,8308.0,175.0631,175.4159,174.882,175.1585,8308.0
2018-05-03 10:50:00,183.62,183.7,183.02,183.26,11475.0,175.0822,175.1585,174.5101,174.739,11475.0
2018-05-03 11:00:00,183.49,183.99,183.16,183.95,19409.0,174.9583,175.435,174.6436,175.3969,19409.0
2018-05-03 11:10:00,183.97,184.36,183.83,184.05,12537.0,175.4159,175.7878,175.2825,175.4922,12537.0
2018-05-03 11:20:00,183.95,184.02,183.59,183.65,9727.0,175.3969,175.4636,175.0536,175.1108,9727.0
2018-05-03 11:30:00,183.9,184.01,183.53,183.8,9186.0,175.3492,175.4541,174.9964,175.2538,9186.0
2018-05-03 11:40:00,183.99,184.5,183.73,184.45,20571.0,175.435,175.9213,175.1871,175.8736,20571.0
2018-05-03 11:50:00,184.62,184.86,184.3,184.52,7089.0,176.0357,176.2646,175.7306,175.9404,7089.0
2018-05-03 12:00:00,184.7,184.92,184.52,184.77,12725.0,176.112,176.3218,175.9404,176.1787,12725.0
2018-05-03 12:10:00,184.96,184.98,184.65,184.81,16916.0,176.3599,176.379,176.0643,176.2169,16916.0
2018-05-03 12:20:00,184.83,184.91,184.5,184.51,11611.0,176.236,176.3122,175.9213,175.9308,11611.0
2018-05-03 12:30:00,184.51,185.27,184.51,185.27,15737.0,175.9308,176.6555,175.9308,176.6555,15737.0
2018-05-03 12:40:00,185.41,185.95,185.41,185.62,26509.0,176.789,177.3039,176.789,176.9892,26509.0
2018-05-03 12:50:00,185.65,186.29,185.56,186.29,18939.0,177.0178,177.6281,176.932,177.6281,18939.0
2018-05-03 13:00:00,186.28,186.33,185.53,185.79,37163.0,177.6185,177.6662,176.9034,177.1513,37163.0
2018-05-03 13:10:00,185.75,186.06,185.51,185.79,44960.0,177.1132,177.4088,176.8843,177.1513,44960.0
2018-05-03 13:20:00,185.78,185.9,185.39,185.6,7895.0,177.1418,177.2562,176.7699,176.9702,7895.0
2018-05-03 13:30:00,185.66,186.51,185.65,186.51,32316.0,177.0274,177.8378,177.0178,177.8378,32316.0
2018-05-03 13:40:00,186.66,187.18,186.64,187.18,27512.0,177.9809,178.4767,177.9618,178.4767,27512.0
2018-05-03 13:50:00,187.07,187.28,186.85,187.09,10852.0,178.3718,178.572,178.162,178.3909,10852.0
2018-05-03 14:00:00,186.97,187.29,186.81,187.25,19550.0,178.2765,178.5816,178.1239,178.5434,19550.0
2018-05-03 14:10:00,187.19,187.19,186.74,186.96,12701.0,178.4862,178.4862,178.0571,178.2669,12701.0
2018-05-03 14:20:00,186.92,186.94,186.36,186.45,13894.0,178.2288,178.2478,177.6948,177.7806,13894.0
2018-05-03 14:30:00,186.62,187.61,186.57,187.35,26239.0,177.9427,178.8867,177.8951,178.6388,26239.0
2018-05-03 14:40:00,187.31,187.31,186.56,186.61,11951.0,178.6006,178.6006,177.8855,177.9332,11951.0
2018-05-03 14:50:00,186.53,186.79,186.33,186.38,26858.0,177.8569,178.1048,177.6662,177.7139,26858.0
2018-05-03 15:00:00,186.51,186.92,186.5,186.68,22785.0,177.8378,178.2288,177.8283,177.9999,22785.0
2018-05-03 15:10:00,186.61,186.71,186.39,186.5,32656.0,177.9332,178.0285,177.7234,177.8283,32656.0
2018-05-03 15:20:00,186.5,186.77,186.29,186.7,42086.0,177.8283,178.0858,177.6281,178.019,42086.0
2018-05-03 15:30:00,186.78,187.16,186.55,186.55,16865.0,178.0953,178.4576,177.876,177.876,16865.0
2018-05-03 15:40:00,186.52,186.63,186.33,186.35,32798.0,177.8474,177.9523,177.6662,177.6853,32798.0
2018-05-03 15:50:00,186.31,186.6,186.04,186.36,85949.0,177.6471,177.9237,177.3897,177.6948,85949.0
2018-05-04 09:30:00,185.98,186.2,185.34,185.89,28018.0,177.3325,177.5423,176.7222,177.2467,28018.0
2018-05-04 09:40:00,186.02,186.51,185.66,186.14,18408.0,177.3706,177.8378,177.0274,177.485,18408.0
2018-05-04 09:50:00,186.3,186.47,186.01,186.33,13688.0,177.6376,177.7997,177.3611,177.6662,13688.0
2018-05-04 10:00:00,186.23,187.3,186.14,187.15,13272.0,177.5709,178.5911,177.485,178.4481,13272.0
2018-05-04 10:10:00,187.25,187.72,187.1,187.41,18548.0,178.5434,178.9916,178.4004,178.696,18548.0
2018-05-04 10:20:00,187.44,188.18,187.29,188.07,9303.0,178.7246,179.4302,178.5816,179.3253,9303.0
2018-05-04 10:30:00,188.1,188.77,187.97,188.73,51545.0,179.3539,179.9928,179.23,179.9546,51545.0
2018-05-04 10:40:00,188.77,189.19,188.68,188.91,18593.0,179.9928,180.3932,179.9069,180.1262,18593.0
2018-05-04 10:50:00,189.0,189.26,188.9,188.9,20703.0,180.2121,180.46,180.1167,180.1167,20703.0
2018-05-04 11:00:00,189.01,189.57,189.0,189.4,10512.0,180.2216,180.7556,180.2121,180.5935,10512.0
2018-05-04 11:10:00,189.54,189.64,189.32,189.5,23161.0,180.727,180.8223,180.5172,180.6888,23161.0
2018-05-04 11:20:00,189.55,190.02,189.51,190.02,15063.0,180.7365,181.1846,180.6983,181.1846,15063.0
2018-05-04 11:30:00,190.04,190.04,189.63,189.63,21515.0,181.2037,181.2037,180.8128,180.8128,21515.0
2018-05-04 11:40:00,189.6,189.6,189.16,189.3,9175.0,180.7842,180.7842,180.3646,180.4981,9175.0
2018-05-04 11:50:00,189.29,189.56,189.28,189.56,9056.0,180.4886,180.746,180.479,180.746,9056.0
2018-05-04 12:00:00,189.65,189.65,189.37,189.39,15314.0,180.8318,180.8318,180.5649,180.5839,15314.0
2018-05-04 12:10:00,189.46,189.48,189.17,189.25,10941.0,180.6507,180.6697,180.3742,180.4504,10941.0
2018-05-04 12:20:00,189.25,189.66,189.17,189.4,19124.0,180.4504,180.8414,180.3742,180.5935,19124.0
2018-05-04 12:30:00,189.4,189.51,189.29,189.45,10209.0,180.5935,180.6983,180.4886,180.6411,10209.0
2018-05-04 12:40:00,189.52,189.55,189.03,189.03,12586.0,180.7079,180.7365,180.2407,180.2407,12586.0
2018-05-04 12:50:00,189.17,189.29,188.58,188.68,16582.0,180.3742,180.4886,179.8116,179.9069,16582.0
2018-05-04 13:00:00,188.68,188.78,188.46,188.69,11211.0,179.9069,180.0023,179.6972,179.9165,11211.0
2018-05-04 13:10:00,188.76,188.76,188.41,188.43,13447.0,179.9832,179.9832,179.6495,179.6686,13447.0
2018-05-04 13:20:00,188.41,188.54,188.29,188.29,10689.0,179.6495,179.7735,179.5351,179.5351,10689.0
2018-05-04 13:30:00,188.3,188.58,188.27,188.56,18632.0,179.5446,179.8116,179.516,179.7925,18632.0
2018-05-04 13:40:00,188.57,188.73,188.52,188.66,27580.0,179.8021,179.9546,179.7544,179.8879,27580.0
2018-05-04 13:50:00,188.66,189.38,188.57,189.38,72619.0,179.8879,180.5744,179.8021,180.5744,72619.0
2018-05-04 14:00:00,189.41,189.83,189.3,189.82,12803.0,180.603,181.0035,180.4981,180.9939,12803.0
2018-05-04 14:10:00,189.81,189.86,189.56,189.56,12568.0,180.9844,181.0321,180.746,180.746,12568.0
2018-05-04 14:20:00,189.6,190.31,189.6,190.31,35117.0,180.7842,181.4612,180.7842,181.4612,35117.0
2018-05-04 14:30:00,190.34,190.49,189.99,190.07,22296.0,181.4898,181.6328,181.156,181.2323,22296.0
2018-05-04 14:40:00,190.12,190.35,190.01,190.01,12118.0,181.28,181.4993,181.1751,181.1751,12118.0
2018-05-04 14:50:00,190.05,190.14,189.71,189.71,13374.0,181.2132,181.2991,180.889,180.889,13374.0
2018-05-04 15:00:00,189.73,190.13,189.64,189.64,12999.0,180.9081,181.2895,180.8223,180.8223,12999.0
2018-05-04 15:10:00,189.65,189.81,189.53,189.71,19748.0,180.8318,180.9844,180.7174,180.889,19748.0
2018-05-04 15:20:00,189.68,189.71,189.53,189.71,36055.0,180.8604,180.889,180.7174,180.889,36055.0
2018-05-04 15:30:00,189.69,189.8,189.27,189.27,39255.0,180.87,180.9749,180.4695,180.4695,39255.0
2018-05-04 15:40:00,189.27,189.47,189.21,189.21,41896.0,180.4695,180.6602,180.4123,180.4123,41896.0
2018-05-04 15:50:00,189.2,189.51,189.14,189.45,109455.0,180.4028,180.6983,180.3456,180.6411,109455.0
2018-05-07 09:30:00,190.53,191.3,190.09,190.43,32617.0,181.6709,182.4051,181.2514,181.5756,32617.0
2018-05-07 09:40:00,190.38,190.89,190.38,190.44,11545.0,181.5279,182.0142,181.5279,181.5851,11545.0
2018-05-07 09:50:00,190.36,190.56,190.22,190.4,19044.0,181.5088,181.6995,181.3753,181.547,19044.0
2018-05-07 10:00:00,190.41,190.41,189.88,190.01,23177.0,181.5565,181.5565,181.0511,181.1751,23177.0
2018-05-07 10:10:00,190.02,190.07,189.65,189.75,11950.0,181.1846,181.2323,180.8318,180.9272,11950.0
2018-05-07 10:20:00,189.69,189.86,189.41,189.82,14517.0,180.87,181.0321,180.603,180.9939,14517.0
2018-05-07 10:30:00,189.77,190.04,189.32,189.41,17240.0,180.9463,181.2037,180.5172,180.603,17240.0
2018-05-07 10:40:00,189.36,189.7,189.34,189.61,14673.0,180.5553,180.8795,180.5363,180.7937,14673.0
2018-05-07 10:50:00,189.56,189.83,189.49,189.81,12893.0,180.746,181.0035,180.6793,180.9844,12893.0
2018-05-07 11:00:00,189.79,190.11,189.69,190.08,20439.0,180.9653,181.2705,180.87,181.2418,20439.0
2018-05-07 11:10:00,190.08,190.58,190.08,190.49,15616.0,181.2418,181.7186,181.2418,181.6328,15616.0
2018-05-07 11:20:00,190.41,190.62,190.21,190.4,25775.0,181.5565,181.7567,181.3658,181.547,25775.0
2018-05-07 11:30:00,190.41,190.44,189.91,189.91,40522.0,181.5565,181.5851,181.0798,181.0798,40522.0
2018-05-07 11:40:00,189.88,190.07,189.77,189.95,8749.0,181.0511,181.2323,180.9463,181.1179,8749.0
2018-05-07 11:50:00,189.91,190.11,189.91,189.99,16768.0,181.0798,181.2705,181.0798,181.156,16768.0
2018-05-07 12:00:00,189.94,190.18,189.91,190.11,20524.0,181.1084,181.3372,181.0798,181.2705,20524.0
2018-05-07 12:10:00,190.06,190.19,190.02,190.19,13929.0,181.2228,181.3467,181.1846,181.3467,13929.0
2018-05-07 12:20:00,190.17,190.21,189.86,190.0,9942.0,181.3277,181.3658,181.0321,181.1656,9942.0
2018-05-07 12:30:00,189.92,190.06,189.86,190.03,10241.0,181.0893,181.2228,181.0321,181.1942,10241.0
2018-05-07 12:40:00,190.06,190.13,189.89,190.03,9754.0,181.2228,181.2895,181.0607,181.1942,9754.0
2018-05-07 12:50:00,189.99,190.01,189.87,189.98,12786.0,181.156,181.1751,181.0416,181.1465,12786.0
2018-05-07 13:00:00,189.99,190.12,189.87,189.94,6799.0,181.156,181.28,181.0416,181.1084,6799.0
2018-05-07 13:10:00,189.99,190.07,189.81,190.02,5250.0,181.156,181.2323,180.9844,181.1846,5250.0
2018-05-07 13:20:00,190.02,190.17,190.02,190.09,9126.0,181.1846,181.3277,181.1846,181.2514,9126.0
2018-05-07 13:30:00,190.1,190.26,190.02,190.22,10134.0,181.2609,181.4135,181.1846,181.3753,10134.0
2018-05-07 13:40:00,190.27,190.28,190.02,190.06,18754.0,181.423,181.4325,181.1846,181.2228,18754.0
2018-05-07 13:50:00,190.04,190.08,189.95,190.01,18389.0,181.2037,181.2418,181.1179,181.1751,18389.0
2018-05-07 14:00:00,190.02,190.14,189.99,190.06,10873.0,181.1846,181.2991,181.156,181.2228,10873.0
2018-05-07 14:10:00,190.06,190.06,189.88,189.95,13344.0,181.2228,181.2228,181.0511,181.1179,13344.0
2018-05-07 14:20:00,189.99,190.02,189.85,189.97,13929.0,181.156,181.1846,181.0225,181.137,13929.0
2018-05-07 14:30:00,189.99,190.09,189.88,189.88,17293.0,181.156,181.2514,181.0511,181.0511,17293.0
2018-05-07 14:40:00,189.91,189.98,189.68,189.81,13339.0,181.0798,181.1465,180.8604,180.9844,13339.0
2018-05-07 14:50:00,189.84,189.84,189.46,189.75,38766.0,181.013,181.013,180.6507,180.9272,38766.0
2018-05-07 15:00:00,189.71,190.0,189.61,189.85,12618.0,180.889,181.1656,180.7937,181.0225,12618.0
2018-05-07 15:10:00,189.88,189.88,189.0,189.19,18280.0,181.0511,181.0511,180.2121,180.3932,18280.0
2018-05-07 15:20:00,189.18,189.23,188.74,189.16,20500.0,180.3837,180.4314,179.9642,180.3646,20500.0
2018-05-07 15:30:00,189.16,189.43,188.96,189.33,35396.0,180.3646,180.6221,180.1739,180.5267,35396.0
2018-05-07 15:40:00,189.31,189.36,189.03,189.3,49540.0,180.5076,180.5553,180.2407,180.4981,49540.0
2018-05-07 15:50:00,189.27,189.6,188.7,189.56,97961.0,180.4695,180.7842,179.926,180.746,97961.0
2018-05-08 09:30:00,188.28,188.68,188.15,188.51,28591.0,179.5255,179.9069,179.4016,179.7448,28591.0
2018-05-08 09:40:00,188.5,188.9,188.44,188.69,26853.0,179.7353,180.1167,179.6781,179.9165,26853.0
2018-05-08 09:50:00,188.65,188.95,188.27,188.73,16705.0,179.8783,180.1644,179.516,179.9546,16705.0
2018-05-08 10:00:00,188.88,189.11,188.75,189.07,30142.0,180.0976,180.3169,179.9737,180.2788,30142.0
2018-05-08 10:10:00,189.09,189.4,188.99,189.4,14534.0,180.2979,180.5935,180.2025,180.5935,14534.0
2018-05-08 10:20:00,189.3,189.33,188.67,188.95,17602.0,180.4981,180.5267,179.8974,180.1644,17602.0
2018-05-08 10:30:00,189.01,189.4,188.95,189.2,16083.0,180.2216,180.5935,180.1644,180.4028,16083.0
2018-05-08 10:40:00,189.28,189.32,188.99,189.16,18958.0,180.479,180.5172,180.2025,180.3646,18958.0
2018-05-08 10:50:00,189.19,189.19,188.73,188.73,20228.0,180.3932,180.3932,179.9546,179.9546,20228.0
2018-05-08 11:00:00,188.72,188.78,188.42,188.45,20161.0,179.9451,180.0023,179.659,179.6876,20161.0
2018-05-08 11:10:00,188.46,189.8,188.45,189.66,35991.0,179.6972,180.9749,179.6876,180.8414,35991.0
2018-05-08 11:20:00,189.67,189.87,189.27,189.52,29191.0,180.8509,181.0416,180.4695,180.7079,29191.0
2018-05-08 11:30:00,189.48,189.64,189.12,189.12,13996.0,180.6697,180.8223,180.3265,180.3265,13996.0
2018-05-08 11:40:00,189.08,189.52,189.08,189.24,24888.0,180.2883,180.7079,180.2883,180.4409,24888.0
2018-05-08 11:50:00,189.27,189.77,189.11,189.43,17169.0,180.4695,180.9463,180.3169,180.6221,17169.0
2018-05-08 12:00:00,189.46,189.71,189.26,189.36,8417.0,180.6507,180.889,180.46,180.5553,8417.0
2018-05-08 12:10:00,189.36,189.66,189.35,189.62,7200.0,180.5553,180.8414,180.5458,180.8032,7200.0
2018-05-08 12:20:00,189.56,189.58,189.36,189.46,6366.0,180.746,180.7651,180.5553,180.6507,6366.0
2018-05-08 12:30:00,189.47,189.7,189.44,189.57,7350.0,180.6602,180.8795,180.6316,180.7556,7350.0
2018-05-08 12:40:00,189.56,189.61,189.46,189.47,10649.0,180.746,180.7937,180.6507,180.6602,10649.0
2018-05-08 12:50:00,189.48,189.48,188.95,189.2,17894.0,180.6697,180.6697,180.1644,180.4028,17894.0
2018-05-08 13:00:00,189.18,189.48,189.05,189.05,13650.0,180.3837,180.6697,180.2597,180.2597,13650.0
2018-05-08 13:10:00,189.06,189.23,188.97,189.18,3750.0,180.2693,180.4314,180.1835,180.3837,3750.0
2018-05-08 13:20:00,189.19,189.38,189.06,189.25,9611.0,180.3932,180.5744,180.2693,180.4504,9611.0
2018-05-08 13:30:00,189.28,189.36,189.2,189.35,4562.0,180.479,180.5553,180.4028,180.5458,4562.0
2018-05-08 13:40:00,189.39,189.73,189.31,189.67,7700.0,180.5839,180.9081,180.5076,180.8509,7700.0
2018-05-08 13:50:00,189.7,189.74,189.4,189.4,7200.0,180.8795,180.9177,180.5935,180.5935,7200.0
2018-05-08 14:00:00,189.51,189.98,189.5,189.88,8450.0,180.6983,181.1465,180.6888,181.0511,8450.0
2018-05-08 14:10:00,189.83,189.95,189.59,189.64,7737.0,181.0035,181.1179,180.7746,180.8223,7737.0
2018-05-08 14:20:00,189.71,190.4,189.56,189.92,10380.0,180.889,181.547,180.746,181.0893,10380.0
2018-05-08 14:30:00,189.91,189.91,189.33,189.33,11905.0,181.0798,181.0798,180.5267,180.5267,11905.0
2018-05-08 14:40:00,189.29,189.31,188.87,189.25,9301.0,180.4886,180.5076,180.0881,180.4504,9301.0
2018-05-08 14:50:00,189.23,189.58,189.19,189.24,10300.0,180.4314,180.7651,180.3932,180.4409,10300.0
2018-05-08 15:00:00,189.3,189.65,189.1,189.64,10100.0,180.4981,180.8318,180.3074,180.8223,10100.0
2018-05-08 15:10:00,189.6,189.83,189.51,189.55,10819.0,180.7842,181.0035,180.6983,180.7365,10819.0
2018-05-08 15:20:00,189.64,189.9,189.62,189.85,10155.0,180.8223,181.0702,180.8032,181.0225,10155.0
2018-05-08 15:30:00,189.89,189.98,189.71,189.96,17198.0,181.0607,181.1465,180.889,181.1274,17198.0
2018-05-08 15:40:00,189.96,190.16,189.7,189.72,22451.0,181.1274,181.3181,180.8795,180.8986,22451.0
2018-05-08 15:50:00,189.72,190.18,189.41,190.16,86452.0,180.8986,181.3372,180.603,181.3181,86452.0
2018-05-09 09:30:00,190.65,191.0,190.19,190.37,29809.0,181.7853,182.1191,181.3467,181.5184,29809.0
2018-05-09 09:40:00,190.09,190.78,189.94,190.55,9316.0,181.2514,181.9093,181.1084,181.69,9316.0
2018-05-09 09:50:00,190.45,190.65,189.85,190.16,25198.0,181.5946,181.7853,181.0225,181.3181,25198.0
2018-05-09 10:00:00,190.12,190.68,190.08,190.55,15146.0,181.28,181.8139,181.2418,181.69,15146.0
2018-05-09 10:10:00,190.65,191.2,190.55,191.1,11950.0,181.7853,182.3098,181.69,182.2144,11950.0
2018-05-09 10:20:00,191.18,191.29,190.28,190.36,13319.0,182.2907,182.3956,181.4325,181.5088,13319.0
2018-05-09 10:30:00,190.37,190.8,190.35,190.61,9385.0,181.5184,181.9284,181.4993,181.7472,9385.0
2018-05-09 10:40:00,190.58,190.98,190.58,190.98,9400.0,181.7186,182.1,181.7186,182.1,9400.0
2018-05-09 10:50:00,190.99,190.99,190.29,190.56,11100.0,182.1095,182.1095,181.4421,181.6995,11100.0
2018-05-09 11:00:00,190.56,190.94,190.33,190.94,6810.0,181.6995,182.0619,181.4802,182.0619,6810.0
2018-05-09 11:10:00,190.85,191.01,190.5,190.95,6841.0,181.976,182.1286,181.6423,182.0714,6841.0
2018-05-09 11:20:00,190.89,191.3,190.89,191.3,9430.0,182.0142,182.4051,182.0142,182.4051,9430.0
2018-05-09 11:30:00,191.23,191.49,191.12,191.25,5274.0,182.3384,182.5863,182.2335,182.3574,5274.0
2018-05-09 11:40:00,191.31,191.64,191.26,191.64,4110.0,182.4147,182.7293,182.367,182.7293,4110.0
2018-05-09 11:50:00,191.69,191.69,191.3,191.61,8903.0,182.777,182.777,182.4051,182.7007,8903.0
2018-05-09 12:00:00,191.57,191.88,191.49,191.5,9879.0,182.6626,182.9582,182.5863,182.5958,9879.0
2018-05-09 12:10:00,191.49,191.8,191.49,191.8,7524.0,182.5863,182.8819,182.5863,182.8819,7524.0
2018-05-09 12:20:00,191.79,192.47,191.73,192.46,12773.0,182.8723,183.5207,182.8151,183.5112,12773.0
2018-05-09 12:30:00,192.4,192.76,192.32,192.37,26138.0,183.454,183.7972,183.3777,183.4254,26138.0
2018-05-09 12:40:00,192.31,192.69,192.31,192.69,10933.0,183.3682,183.7305,183.3682,183.7305,10933.0
2018-05-09 12:50:00,192.63,192.68,192.49,192.59,13960.0,183.6733,183.721,183.5398,183.6351,13960.0
2018-05-09 13:00:00,192.63,192.8,192.52,192.6,18913.0,183.6733,183.8354,183.5684,183.6447,18913.0
2018-05-09 13:10:00,192.52,192.68,192.41,192.59,11810.0,183.5684,183.721,183.4635,183.6351,11810.0
2018-05-09 13:20:00,192.67,193.38,192.67,193.34,11780.0,183.7114,184.3884,183.7114,184.3503,11780.0
2018-05-09 13:30:00,193.31,193.61,193.23,193.61,10553.0,184.3217,184.6077,184.2454,184.6077,10553.0
2018-05-09 13:40:00,193.59,193.68,192.99,193.03,23776.0,184.5886,184.6745,184.0165,184.0547,23776.0
2018-05-09 13:50:00,193.03,193.07,192.72,192.83,10152.0,184.0547,184.0928,183.7591,183.864,10152.0
2018-05-09 14:00:00,192.93,192.97,192.6,192.72,10516.0,183.9593,183.9975,183.6447,183.7591,10516.0
2018-05-09 14:10:00,192.81,192.84,192.51,192.51,10458.0,183.8449,183.8735,183.5589,183.5589,10458.0
2018-05-09 14:20:00,192.55,192.6,192.37,192.6,11553.0,183.597,183.6447,183.4254,183.6447,11553.0
2018-05-09 14:30:00,192.6,192.83,192.41,192.47,25592.0,183.6447,183.864,183.4635,183.5207,25592.0
2018-05-09 14:40:00,192.5,192.81,192.41,192.75,30590.0,183.5493,183.8449,183.4635,183.7877,30590.0
2018-05-09 14:50:00,192.75,192.83,192.54,192.69,13807.0,183.7877,183.864,183.5875,183.7305,13807.0
2018-05-09 15:00:00,192.6,192.76,192.55,192.69,11433.0,183.6447,183.7972,183.597,183.7305,11433.0
2018-05-09 15:10:00,192.62,192.75,192.4,192.47,10045.0,183.6637,183.7877,183.454,183.5207,10045.0
2018-05-09 15:20:00,192.52,192.57,192.34,192.39,9795.0,183.5684,183.6161,183.3968,183.4444,9795.0
2018-05-09 15:30:00,192.44,192.62,192.19,192.38,14549.0,183.4921,183.6637,183.2537,183.4349,14549.0
2018-05-09 15:40:00,192.35,192.7,192.35,192.59,22687.0,183.4063,183.74,183.4063,183.6351,22687.0
2018-05-09 15:50:00,192.59,192.87,192.47,192.66,103681.0,183.6351,183.9021,183.5207,183.7019,103681.0
2018-05-10 09:30:00,194.54,194.54,193.28,193.73,44281.0,185.4945,185.4945,184.2931,184.7221,44281.0
2018-05-10 09:40:00,193.54,193.67,192.9,192.96,61760.0,184.541,184.6649,183.9307,183.9879,61760.0
2018-05-10 09:50:00,192.95,193.71,192.75,193.61,30036.0,183.9784,184.7031,183.7877,184.6077,30036.0
2018-05-10 10:00:00,193.71,193.92,193.44,193.66,12648.0,184.7031,184.9033,184.4456,184.6554,12648.0
2018-05-10 10:10:00,193.7,193.88,193.57,193.87,14885.0,184.6935,184.8652,184.5696,184.8556,14885.0
2018-05-10 10:20:00,193.75,194.28,193.75,194.26,10864.0,184.7412,185.2466,184.7412,185.2275,10864.0
2018-05-10 10:30:00,194.35,194.35,193.88,194.18,11546.0,185.3133,185.3133,184.8652,185.1512,11546.0
2018-05-10 10:40:00,194.18,194.25,193.94,194.11,17978.0,185.1512,185.218,184.9224,185.0845,17978.0
2018-05-10 10:50:00,194.09,194.09,193.51,193.51,14935.0,185.0654,185.0654,184.5124,184.5124,14935.0
2018-05-10 11:00:00,193.5,193.75,193.42,193.74,12310.0,184.5028,184.7412,184.4265,184.7317,12310.0
2018-05-10 11:10:00,193.73,194.05,193.73,193.8,7365.0,184.7221,185.0273,184.7221,184.7889,7365.0
2018-05-10 11:20:00,193.81,193.89,193.64,193.75,9397.0,184.7984,184.8747,184.6363,184.7412,9397.0
2018-05-10 11:30:00,193.77,193.8,193.57,193.64,13265.0,184.7603,184.7889,184.5696,184.6363,13265.0
2018-05-10 11:40:00,193.66,193.67,193.45,193.5,22571.0,184.6554,184.6649,184.4552,184.5028,22571.0
2018-05-10 11:50:00,193.49,193.69,193.47,193.62,16645.0,184.4933,184.684,184.4742,184.6172,16645.0
2018-05-10 12:00:00,193.6,193.78,193.43,193.7,15161.0,184.5982,184.7698,184.4361,184.6935,15161.0
2018-05-10 12:10:00,193.7,193.76,193.59,193.66,10130.0,184.6935,184.7507,184.5886,184.6554,10130.0
2018-05-10 12:20:00,193.65,194.29,193.64,194.19,7051.0,184.6459,185.2561,184.6363,185.1607,7051.0
2018-05-10 12:30:00,194.15,194.3,194.09,194.16,3948.0,185.1226,185.2656,185.0654,185.1321,3948.0
2018-05-10 12:40:00,194.29,194.29,193.99,194.05,6746.0,185.2561,185.2561,184.97,185.0273,6746.0
2018-05-10 12:50:00,194.05,194.07,193.8,194.07,10536.0,185.0273,185.0463,184.7889,185.0463,10536.0
2018-05-10 13:00:00,194.07,194.18,194.01,194.07,12993.0,185.0463,185.1512,184.9891,185.0463,12993.0
2018-05-10 13:10:00,194.07,194.26,194.03,194.26,2849.0,185.0463,185.2275,185.0082,185.2275,2849.0
2018-05-10 13:20:00,194.26,194.46,194.04,194.14,8650.0,185.2275,185.4182,185.0177,185.1131,8650.0
2018-05-10 13:30:00,194.14,194.19,194.04,194.09,9825.0,185.1131,185.1607,185.0177,185.0654,9825.0
2018-05-10 13:40:00,194.05,194.06,193.8,193.8,4953.0,185.0273,185.0368,184.7889,184.7889,4953.0
2018-05-10 13:50:00,193.86,194.03,193.8,193.87,4254.0,184.8461,185.0082,184.7889,184.8556,4254.0
2018-05-10 14:00:00,193.83,194.17,193.69,194.1,10043.0,184.8175,185.1417,184.684,185.0749,10043.0
2018-05-10 14:10:00,194.09,194.15,193.96,193.96,9416.0,185.0654,185.1226,184.9414,184.9414,9416.0
2018-05-10 14:20:00,194.01,194.07,193.86,194.07,5468.0,184.9891,185.0463,184.8461,185.0463,5468.0
2018-05-10 14:30:00,194.1,194.13,193.52,193.52,6498.0,185.0749,185.1035,184.5219,184.5219,6498.0
2018-05-10 14:40:00,193.54,193.94,193.41,193.94,10752.0,184.541,184.9224,184.417,184.9224,10752.0
2018-05-10 14:50:00,193.81,193.82,193.47,193.72,14976.0,184.7984,184.8079,184.4742,184.7126,14976.0
2018-05-10 15:00:00,193.66,193.74,193.48,193.66,12456.0,184.6554,184.7317,184.4838,184.6554,12456.0
2018-05-10 15:10:00,193.69,193.9,193.52,193.72,10255.0,184.684,184.8842,184.5219,184.7126,10255.0
2018-05-10 15:20:00,193.66,193.92,193.64,193.92,11591.0,184.6554,184.9033,184.6363,184.9033,11591.0
2018-05-10 15:30:00,193.93,194.02,193.77,193.95,43593.0,184.9128,184.9986,184.7603,184.9319,43593.0
2018-05-10 15:40:00,193.95,194.31,193.91,194.2,28279.0,184.9319,185.2752,184.8938,185.1703,28279.0
2018-05-10 15:50:00,194.22,194.74,194.09,194.3,122393.0,185.1893,185.6852,185.0654,185.2656,122393.0
2018-05-11 09:30:00,194.19,194.28,193.65,194.1,29472.0,185.1607,185.2466,184.6459,185.0749,29472.0
2018-05-11 09:40:00,194.1,194.69,193.96,194.15,26581.0,185.0749,185.6375,184.9414,185.1226,26581.0
2018-05-11 09:50:00,194.15,195.28,194.05,195.28,13974.0,185.1226,186.2001,185.0273,186.2001,13974.0
2018-05-11 10:00:00,195.33,196.21,195.04,196.05,27290.0,186.2477,187.0868,185.9712,186.9343,27290.0
2018-05-11 10:10:00,196.03,196.23,195.51,195.7,12973.0,186.9152,187.1059,186.4194,186.6005,12973.0
2018-05-11 10:20:00,195.69,196.19,195.68,196.19,57006.0,186.591,187.0677,186.5815,187.0677,57006.0
2018-05-11 10:30:00,196.12,196.28,195.67,195.7,28200.0,187.001,187.1536,186.5719,186.6005,28200.0
2018-05-11 10:40:00,195.76,196.1,195.69,195.89,29512.0,186.6577,186.9819,186.591,186.7817,29512.0
2018-05-11 10:50:00,195.89,196.26,195.88,196.25,19778.0,186.7817,187.1345,186.7722,187.125,19778.0
2018-05-11 11:00:00,196.23,196.23,195.92,196.1,10676.0,187.1059,187.1059,186.8103,186.9819,10676.0
2018-05-11 11:10:00,196.13,196.17,195.83,196.03,9008.0,187.0105,187.0487,186.7245,186.9152,9008.0
2018-05-11 11:20:00,195.93,196.21,195.79,195.83,24643.0,186.8198,187.0868,186.6863,186.7245,24643.0
2018-05-11 11:30:00,195.81,195.93,195.27,195.39,13593.0,186.7054,186.8198,186.1905,186.3049,13593.0
2018-05-11 11:40:00,195.4,195.5,195.1,195.18,10821.0,186.3145,186.4098,186.0284,186.1047,10821.0
2018-05-11 11:50:00,195.27,195.44,195.24,195.33,16359.0,186.1905,186.3526,186.1619,186.2477,16359.0
2018-05-11 12:00:00,195.34,195.46,195.15,195.27,17049.0,186.2573,186.3717,186.0761,186.1905,17049.0
2018-05-11 12:10:00,195.15,195.15,194.73,194.9,15948.0,186.0761,186.0761,185.6756,185.8377,15948.0
2018-05-11 12:20:00,194.87,194.95,194.4,194.44,24362.0,185.8091,185.8854,185.361,185.3991,24362.0
2018-05-11 12:30:00,194.45,194.59,194.4,194.51,18082.0,185.4087,185.5421,185.361,185.4659,18082.0
2018-05-11 12:40:00,194.61,194.61,194.32,194.55,15001.0,185.5612,185.5612,185.2847,185.504,15001.0
2018-05-11 12:50:00,194.55,194.78,194.46,194.74,5350.0,185.504,185.7233,185.4182,185.6852,5350.0
2018-05-11 13:00:00,194.8,195.05,194.76,194.93,3917.0,185.7424,185.9808,185.7042,185.8663,3917.0
2018-05-11 13:10:00,194.96,195.04,194.82,194.9,5800.0,185.8949,185.9712,185.7614,185.8377,5800.0
2018-05-11 13:20:00,194.85,195.06,194.67,194.71,12623.0,185.7901,185.9903,185.6184,185.6566,12623.0
2018-05-11 13:30:00,194.58,194.79,194.38,194.47,9300.0,185.5326,185.7328,185.3419,185.4277,9300.0
2018-05-11 13:40:00,194.47,194.71,194.35,194.52,4822.0,185.4277,185.6566,185.3133,185.4754,4822.0
2018-05-11 13:50:00,194.56,194.67,194.36,194.49,5671.0,185.5135,185.6184,185.3228,185.4468,5671.0
2018-05-11 14:00:00,194.59,194.59,194.28,194.34,8745.0,185.5421,185.5421,185.2466,185.3038,8745.0
2018-05-11 14:10:00,194.31,194.51,194.31,194.44,7902.0,185.2752,185.4659,185.2752,185.3991,7902.0
2018-05-11 14:20:00,194.49,194.53,194.33,194.36,26767.0,185.4468,185.4849,185.2942,185.3228,26767.0
2018-05-11 14:30:00,194.31,194.38,194.18,194.38,5877.0,185.2752,185.3419,185.1512,185.3419,5877.0
2018-05-11 14:40:00,194.37,194.41,194.14,194.28,12324.0,185.3324,185.3705,185.1131,185.2466,12324.0
2018-05-11 14:50:00,194.27,194.34,194.13,194.26,9717.0,185.237,185.3038,185.1035,185.2275,9717.0
2018-05-11 15:00:00,194.28,194.37,194.19,194.33,12716.0,185.2466,185.3324,185.1607,185.2942,12716.0
2018-05-11 15:10:00,194.29,194.36,194.09,194.29,14745.0,185.2561,185.3228,185.0654,185.2561,14745.0
2018-05-11 15:20:00,194.27,194.31,194.03,194.12,15995.0,185.237,185.2752,185.0082,185.094,15995.0
2018-05-11 15:30:00,194.12,194.28,193.99,194.08,34829.0,185.094,185.2466,184.97,185.0559,34829.0
2018-05-11 15:40:00,194.09,194.1,193.46,193.62,72884.0,185.0654,185.0749,184.4647,184.6172,72884.0
2018-05-11 15:50:00,193.64,194.26,193.63,194.2,111669.0,184.6363,185.2275,184.6268,185.1703,111669.0
2018-05-14 09:30:00,194.51,195.19,194.37,194.37,23442.0,185.4659,186.1142,185.3324,185.3324,23442.0
2018-05-14 09:40:00,194.53,195.06,194.48,194.92,16789.0,185.4849,185.9903,185.4373,185.8568,16789.0
2018-05-14 09:50:00,194.88,194.93,194.43,194.7,11555.0,185.8187,185.8663,185.3896,185.647,11555.0
2018-05-14 10:00:00,194.79,195.11,194.69,194.99,9164.0,185.7328,186.038,185.6375,185.9235,9164.0
2018-05-14 10:10:00,195.13,195.45,195.01,195.08,26872.0,186.057,186.3622,185.9426,186.0094,26872.0
2018-05-14 10:20:00,195.1,195.46,194.96,195.46,10234.0,186.0284,186.3717,185.8949,186.3717,10234.0
2018-05-14 10:30:00,195.44,195.83,195.42,195.7,12952.0,186.3526,186.7245,186.3336,186.6005,12952.0
2018-05-14 10:40:00,195.77,195.99,195.38,195.44,13789.0,186.6673,186.877,186.2954,186.3526,13789.0
2018-05-14 10:50:00,195.42,195.43,194.92,194.93,10952.0,186.3336,186.3431,185.8568,185.8663,10952.0
2018-05-14 11:00:00,194.92,195.41,194.9,195.26,11408.0,185.8568,186.324,185.8377,186.181,11408.0
2018-05-14 11:10:00,195.25,195.97,195.25,195.85,25765.0,186.1715,186.858,186.1715,186.7436,25765.0
2018-05-14 11:20:00,195.82,195.85,195.26,195.26,15658.0,186.715,186.7436,186.181,186.181,15658.0
2018-05-14 11:30:00,195.38,195.68,195.38,195.58,5022.0,186.2954,186.5815,186.2954,186.4861,5022.0
2018-05-14 11:40:00,195.51,195.57,195.26,195.26,11716.0,186.4194,186.4766,186.181,186.181,11716.0
2018-05-14 11:50:00,195.17,195.23,195.03,195.07,10045.0,186.0952,186.1524,185.9617,185.9998,10045.0
2018-05-14 12:00:00,195.07,195.43,194.75,194.99,11882.0,185.9998,186.3431,185.6947,185.9235,11882.0
2018-05-14 12:10:00,194.98,194.99,194.69,194.69,7560.0,185.914,185.9235,185.6375,185.6375,7560.0
2018-05-14 12:20:00,194.77,194.84,194.68,194.8,8859.0,185.7138,185.7805,185.628,185.7424,8859.0
2018-05-14 12:30:00,194.8,194.92,194.7,194.7,24524.0,185.7424,185.8568,185.647,185.647,24524.0
2018-05-14 12:40:00,194.7,194.7,194.37,194.44,23282.0,185.647,185.647,185.3324,185.3991,23282.0
2018-05-14 12:50:00,194.43,194.44,193.67,193.81,11071.0,185.3896,185.3991,184.6649,184.7984,11071.0
2018-05-14 13:00:00,193.78,193.9,193.21,193.3,16541.0,184.7698,184.8842,184.2263,184.3121,16541.0
2018-05-14 13:10:00,193.44,193.44,192.11,192.14,33871.0,184.4456,184.4456,183.1775,183.2061,33871.0
2018-05-14 13:20:00,192.2,192.77,191.96,192.75,14329.0,183.2633,183.8068,183.0344,183.7877,14329.0
2018-05-14 13:30:00,192.74,193.35,192.62,193.35,6219.0,183.7782,184.3598,183.6637,184.3598,6219.0
2018-05-14 13:40:00,193.29,193.46,193.05,193.1,16792.0,184.3026,184.4647,184.0737,184.1214,16792.0
2018-05-14 13:50:00,193.11,193.18,193.0,193.0,4579.0,184.131,184.1977,184.0261,184.0261,4579.0
2018-05-14 14:00:00,193.09,193.15,192.67,192.67,11683.0,184.1119,184.1691,183.7114,183.7114,11683.0
2018-05-14 14:10:00,192.67,192.77,192.39,192.46,10183.0,183.7114,183.8068,183.4444,183.5112,10183.0
2018-05-14 14:20:00,192.48,192.88,192.45,192.77,8069.0,183.5303,183.9117,183.5016,183.8068,8069.0
2018-05-14 14:30:00,192.82,193.18,192.82,193.06,5579.0,183.8544,184.1977,183.8544,184.0833,5579.0
2018-05-14 14:40:00,193.12,193.17,192.82,192.82,10839.0,184.1405,184.1882,183.8544,183.8544,10839.0
2018-05-14 14:50:00,192.82,193.06,192.69,192.96,18879.0,183.8544,184.0833,183.7305,183.9879,18879.0
2018-05-14 15:00:00,192.99,193.04,192.68,192.83,21513.0,184.0165,184.0642,183.721,183.864,21513.0
2018-05-14 15:10:00,192.83,192.89,192.71,192.75,14650.0,183.864,183.9212,183.7496,183.7877,14650.0
2018-05-14 15:20:00,192.76,192.83,192.68,192.76,28538.0,183.7972,183.864,183.721,183.7972,28538.0
2018-05-14 15:30:00,192.76,192.81,192.47,192.59,24990.0,183.7972,183.8449,183.5207,183.6351,24990.0
2018-05-14 15:40:00,192.59,192.7,192.35,192.42,30842.0,183.6351,183.74,183.4063,183.473,30842.0
2018-05-14 15:50:00,192.39,192.65,192.09,192.6,165175.0,183.4444,183.6923,183.1584,183.6447,165175.0
2018-05-15 09:30:00,190.59,190.88,188.61,189.99,76264.0,181.7281,182.0046,179.8402,181.156,76264.0
2018-05-15 09:40:00,189.75,189.76,188.78,189.12,60112.0,180.9272,180.9367,180.0023,180.3265,60112.0
2018-05-15 09:50:00,189.22,189.72,189.02,189.43,36678.0,180.4218,180.8986,180.2311,180.6221,36678.0
2018-05-15 10:00:00,189.43,189.86,189.26,189.86,35078.0,180.6221,181.0321,180.46,181.0321,35078.0
2018-05-15 10:10:00,189.89,190.35,189.76,190.35,15631.0,181.0607,181.4993,180.9367,181.4993,15631.0
2018-05-15 10:20:00,190.25,190.4,189.92,189.92,21379.0,181.4039,181.547,181.0893,181.0893,21379.0
2018-05-15 10:30:00,189.91,190.58,189.85,190.46,28851.0,181.0798,181.7186,181.0225,181.6042,28851.0
2018-05-15 10:40:00,190.44,190.44,189.73,189.98,16270.0,181.5851,181.5851,180.9081,181.1465,16270.0
2018-05-15 10:50:00,190.0,190.07,189.28,189.58,18346.0,181.1656,181.2323,180.479,180.7651,18346.0
2018-05-15 11:00:00,189.5,189.89,189.4,189.68,25147.0,180.6888,181.0607,180.5935,180.8604,25147.0
2018-05-15 11:10:00,189.67,189.73,189.22,189.73,15345.0,180.8509,180.9081,180.4218,180.9081,15345.0
2018-05-15 11:20:00,189.74,189.82,189.37,189.5,31045.0,180.9177,180.9939,180.5649,180.6888,31045.0
2018-05-15 11:30:00,189.52,189.85,189.45,189.76,33917.0,180.7079,181.0225,180.6411,180.9367,33917.0
2018-05-15 11:40:00,189.84,190.04,189.62,189.82,99136.0,181.013,181.2037,180.8032,180.9939,99136.0
2018-05-15 11:50:00,189.73,190.54,189.71,190.16,75086.0,180.9081,181.6805,180.889,181.3181,75086.0
2018-05-15 12:00:00,190.21,190.33,189.66,189.96,31536.0,181.3658,181.4802,180.8414,181.1274,31536.0
2018-05-15 12:10:00,189.93,189.99,189.63,189.72,28348.0,181.0988,181.156,180.8128,180.8986,28348.0
2018-05-15 12:20:00,189.76,189.96,189.63,189.82,28400.0,180.9367,181.1274,180.8128,180.9939,28400.0
2018-05-15 12:30:00,189.82,190.12,189.8,190.01,23833.0,180.9939,181.28,180.9749,181.1751,23833.0
2018-05-15 12:40:00,189.98,190.1,189.73,189.89,40843.0,181.1465,181.2609,180.9081,181.0607,40843.0
2018-05-15 12:50:00,189.92,190.29,189.83,190.07,50885.0,181.0893,181.4421,181.0035,181.2323,50885.0
2018-05-15 13:00:00,190.07,190.54,189.96,190.27,36748.0,181.2323,181.6805,181.1274,181.423,36748.0
2018-05-15 13:10:00,190.27,190.46,190.19,190.33,13770.0,181.423,181.6042,181.3467,181.4802,13770.0
2018-05-15 13:20:00,190.45,190.57,190.12,190.57,40697.0,181.5946,181.7091,181.28,181.7091,40697.0
2018-05-15 13:30:00,190.54,190.58,190.18,190.24,21499.0,181.6805,181.7186,181.3372,181.3944,21499.0
2018-05-15 13:40:00,190.24,190.52,190.06,190.37,38614.0,181.3944,181.6614,181.2228,181.5184,38614.0
2018-05-15 13:50:00,190.32,190.55,189.66,189.78,74486.0,181.4707,181.69,180.8414,180.9558,74486.0
2018-05-15 14:00:00,189.82,190.1,189.64,189.88,20085.0,180.9939,181.2609,180.8223,181.0511,20085.0
2018-05-15 14:10:00,189.81,190.09,189.66,189.93,23558.0,180.9844,181.2514,180.8414,181.0988,23558.0
2018-05-15 14:20:00,189.96,190.22,189.72,190.04,31480.0,181.1274,181.3753,180.8986,181.2037,31480.0
2018-05-15 14:30:00,190.1,190.49,190.01,190.37,65374.0,181.2609,181.6328,181.1751,181.5184,65374.0
2018-05-15 14:40:00,190.33,190.54,190.15,190.16,24677.0,181.4802,181.6805,181.3086,181.3181,24677.0
2018-05-15 14:50:00,190.21,190.37,190.11,190.32,26600.0,181.3658,181.5184,181.2705,181.4707,26600.0
2018-05-15 15:00:00,190.37,190.42,189.98,190.03,15372.0,181.5184,181.566,181.1465,181.1942,15372.0
2018-05-15 15:10:00,190.07,190.12,189.53,189.68,34973.0,181.2323,181.28,180.7174,180.8604,34973.0
2018-05-15 15:20:00,189.73,189.81,189.49,189.66,30000.0,180.9081,180.9844,180.6793,180.8414,30000.0
2018-05-15 15:30:00,189.65,189.79,189.44,189.6,45321.0,180.8318,180.9653,180.6316,180.7842,45321.0
2018-05-15 15:40:00,189.59,189.64,189.35,189.5,68126.0,180.7746,180.8223,180.5458,180.6888,68126.0
2018-05-15 15:50:00,189.54,189.94,189.11,189.76,217472.0,180.727,181.1084,180.3169,180.9367,217472.0
2018-05-16 09:30:00,190.38,190.91,189.33,189.5,41739.0,181.5279,182.0333,180.5267,180.6888,41739.0
2018-05-16 09:40:00,189.5,189.5,188.8,189.16,34903.0,180.6888,180.6888,180.0214,180.3646,34903.0
2018-05-16 09:50:00,189.17,189.63,188.97,189.63,51095.0,180.3742,180.8128,180.1835,180.8128,51095.0
2018-05-16 10:00:00,189.6,189.86,189.49,189.71,49538.0,180.7842,181.0321,180.6793,180.889,49538.0
2018-05-16 10:10:00,189.68,190.62,189.55,190.32,21638.0,180.8604,181.7567,180.7365,181.4707,21638.0
2018-05-16 10:20:00,190.34,190.71,189.93,189.93,17530.0,181.4898,181.8426,181.0988,181.0988,17530.0
2018-05-16 10:30:00,190.03,190.46,189.93,190.28,35271.0,181.1942,181.6042,181.0988,181.4325,35271.0
2018-05-16 10:40:00,190.28,190.59,190.19,190.27,18957.0,181.4325,181.7281,181.3467,181.423,18957.0
2018-05-16 10:50:00,190.37,190.44,190.0,190.18,23223.0,181.5184,181.5851,181.1656,181.3372,23223.0
2018-05-16 11:00:00,190.15,190.33,190.07,190.25,25192.0,181.3086,181.4802,181.2323,181.4039,25192.0
2018-05-16 11:10:00,190.25,190.36,190.08,190.2,8036.0,181.4039,181.5088,181.2418,181.3563,8036.0
2018-05-16 11:20:00,190.25,190.3,189.91,190.09,26665.0,181.4039,181.4516,181.0798,181.2514,26665.0
2018-05-16 11:30:00,190.12,190.47,190.12,190.47,16666.0,181.28,181.6137,181.28,181.6137,16666.0
2018-05-16 11:40:00,190.47,190.58,190.31,190.54,14254.0,181.6137,181.7186,181.4612,181.6805,14254.0
2018-05-16 11:50:00,190.5,190.56,190.37,190.56,10581.0,181.6423,181.6995,181.5184,181.6995,10581.0
2018-05-16 12:00:00,190.58,191.32,190.48,191.31,38473.0,181.7186,182.4242,181.6232,182.4147,38473.0
2018-05-16 12:10:00,191.37,191.43,191.18,191.31,14062.0,182.4719,182.5291,182.2907,182.4147,14062.0
2018-05-16 12:20:00,191.19,191.26,191.01,191.01,23728.0,182.3002,182.367,182.1286,182.1286,23728.0
2018-05-16 12:30:00,191.06,191.15,190.96,191.01,40840.0,182.1763,182.2621,182.0809,182.1286,40840.0
2018-05-16 12:40:00,191.04,191.12,191.0,191.06,18059.0,182.1572,182.2335,182.1191,182.1763,18059.0
2018-05-16 12:50:00,191.1,191.1,190.76,190.95,15947.0,182.2144,182.2144,181.8902,182.0714,15947.0
2018-05-16 13:00:00,190.97,191.09,190.66,190.66,9091.0,182.0905,182.2049,181.7949,181.7949,9091.0
2018-05-16 13:10:00,190.66,190.94,190.66,190.87,8743.0,181.7949,182.0619,181.7949,181.9951,8743.0
2018-05-16 13:20:00,190.89,190.98,190.67,190.68,8906.0,182.0142,182.1,181.8044,181.8139,8906.0
2018-05-16 13:30:00,190.71,190.88,190.67,190.72,12726.0,181.8426,182.0046,181.8044,181.8521,12726.0
2018-05-16 13:40:00,190.74,190.81,190.65,190.72,8800.0,181.8712,181.9379,181.7853,181.8521,8800.0
2018-05-16 13:50:00,190.73,190.86,190.59,190.84,9947.0,181.8616,181.9856,181.7281,181.9665,9947.0
2018-05-16 14:00:00,190.83,191.02,190.76,190.76,17607.0,181.957,182.1381,181.8902,181.8902,17607.0
2018-05-16 14:10:00,190.76,190.91,190.76,190.82,17394.0,181.8902,182.0333,181.8902,181.9474,17394.0
2018-05-16 14:20:00,190.85,190.86,190.61,190.61,16253.0,181.976,181.9856,181.7472,181.7472,16253.0
2018-05-16 14:30:00,190.64,190.64,190.28,190.59,13743.0,181.7758,181.7758,181.4325,181.7281,13743.0
2018-05-16 14:40:00,190.59,190.67,190.42,190.45,15616.0,181.7281,181.8044,181.566,181.5946,15616.0
2018-05-16 14:50:00,190.41,190.51,190.24,190.43,26025.0,181.5565,181.6519,181.3944,181.5756,26025.0
2018-05-16 15:00:00,190.45,190.45,190.09,190.4,25722.0,181.5946,181.5946,181.2514,181.547,25722.0
2018-05-16 15:10:00,190.38,190.46,190.11,190.46,30948.0,181.5279,181.6042,181.2705,181.6042,30948.0
2018-05-16 15:20:00,190.46,190.71,190.42,190.42,29065.0,181.6042,181.8426,181.566,181.566,29065.0
2018-05-16 15:30:00,190.47,190.49,190.07,190.16,46107.0,181.6137,181.6328,181.2323,181.3181,46107.0
2018-05-16 15:40:00,190.17,190.22,189.79,189.79,41388.0,181.3277,181.3753,180.9653,180.9653,41388.0
2018-05-16 15:50:00,189.75,190.43,189.71,190.43,144050.0,180.9272,181.5756,180.889,181.5756,144050.0
2018-05-17 09:30:00,189.81,189.89,188.55,189.36,76355.0,180.9844,181.0607,179.783,180.5553,76355.0
2018-05-17 09:40:00,189.27,189.76,189.05,189.47,23910.0,180.4695,180.9367,180.2597,180.6602,23910.0
2018-05-17 09:50:00,189.45,189.74,189.31,189.56,11302.0,180.6411,180.9177,180.5076,180.746,11302.0
2018-05-17 10:00:00,189.59,189.89,189.59,189.79,31010.0,180.7746,181.0607,180.7746,180.9653,31010.0
2018-05-17 10:10:00,189.82,190.25,189.77,190.08,13762.0,180.9939,181.4039,180.9463,181.2418,13762.0
2018-05-17 10:20:00,190.19,190.4,190.01,190.29,7531.0,181.3467,181.547,181.1751,181.4421,7531.0
2018-05-17 10:30:00,190.32,190.94,190.32,190.88,8516.0,181.4707,182.0619,181.4707,182.0046,8516.0
2018-05-17 10:40:00,190.81,191.2,190.69,190.79,10933.0,181.9379,182.3098,181.8235,181.9188,10933.0
2018-05-17 10:50:00,190.82,191.12,190.62,191.12,6820.0,181.9474,182.2335,181.7567,182.2335,6820.0
2018-05-17 11:00:00,191.06,191.06,190.58,190.72,18188.0,182.1763,182.1763,181.7186,181.8521,18188.0
2018-05-17 11:10:00,190.78,190.91,190.62,190.66,12593.0,181.9093,182.0333,181.7567,181.7949,12593.0
2018-05-17 11:20:00,190.68,190.83,190.6,190.7,7166.0,181.8139,181.957,181.7377,181.833,7166.0
2018-05-17 11:30:00,190.68,190.69,190.33,190.44,8104.0,181.8139,181.8235,181.4802,181.5851,8104.0
2018-05-17 11:40:00,190.49,190.78,190.42,190.54,9176.0,181.6328,181.9093,181.566,181.6805,9176.0
2018-05-17 11:50:00,190.58,190.63,190.39,190.43,4200.0,181.7186,181.7663,181.5374,181.5756,4200.0
2018-05-17 12:00:00,190.49,190.66,190.4,190.45,6397.0,181.6328,181.7949,181.547,181.5946,6397.0
2018-05-17 12:10:00,190.49,190.68,190.45,190.6,5255.0,181.6328,181.8139,181.5946,181.7377,5255.0
2018-05-17 12:20:00,190.8,190.89,190.65,190.82,11401.0,181.9284,182.0142,181.7853,181.9474,11401.0
2018-05-17 12:30:00,190.75,190.85,190.21,190.28,18494.0,181.8807,181.976,181.3658,181.4325,18494.0
2018-05-17 12:40:00,190.29,190.35,189.95,189.97,14908.0,181.4421,181.4993,181.1179,181.137,14908.0
2018-05-17 12:50:00,189.98,190.07,189.66,189.87,7946.0,181.1465,181.2323,180.8414,181.0416,7946.0
2018-05-17 13:00:00,189.83,190.08,189.82,190.06,4400.0,181.0035,181.2418,180.9939,181.2228,4400.0
2018-05-17 13:10:00,190.03,190.08,189.83,190.01,5791.0,181.1942,181.2418,181.0035,181.1751,5791.0
2018-05-17 13:20:00,190.01,190.15,189.81,189.81,8672.0,181.1751,181.3086,180.9844,180.9844,8672.0
2018-05-17 13:30:00,189.93,189.93,189.59,189.66,4868.0,181.0988,181.0988,180.7746,180.8414,4868.0
2018-05-17 13:40:00,189.74,189.78,189.3,189.37,8057.0,180.9177,180.9558,180.4981,180.5649,8057.0
2018-05-17 13:50:00,189.31,189.55,188.95,189.03,14139.0,180.5076,180.7365,180.1644,180.2407,14139.0
2018-05-17 14:00:00,189.09,189.14,188.46,188.88,10084.0,180.2979,180.3456,179.6972,180.0976,10084.0
2018-05-17 14:10:00,188.8,189.28,188.76,189.27,16217.0,180.0214,180.479,179.9832,180.4695,16217.0
2018-05-17 14:20:00,189.37,189.37,188.89,189.25,14416.0,180.5649,180.5649,180.1072,180.4504,14416.0
2018-05-17 14:30:00,189.25,189.47,189.08,189.28,15575.0,180.4504,180.6602,180.2883,180.479,15575.0
2018-05-17 14:40:00,189.3,189.56,189.23,189.46,17136.0,180.4981,180.746,180.4314,180.6507,17136.0
2018-05-17 14:50:00,189.51,189.73,189.42,189.61,15776.0,180.6983,180.9081,180.6125,180.7937,15776.0
2018-05-17 15:00:00,189.69,189.94,189.66,189.75,11784.0,180.87,181.1084,180.8414,180.9272,11784.0
2018-05-17 15:10:00,189.75,189.79,189.39,189.67,22800.0,180.9272,180.9653,180.5839,180.8509,22800.0
2018-05-17 15:20:00,189.69,189.91,189.55,189.55,13826.0,180.87,181.0798,180.7365,180.7365,13826.0
2018-05-17 15:30:00,189.57,189.59,189.33,189.53,21538.0,180.7556,180.7746,180.5267,180.7174,21538.0
2018-05-17 15:40:00,189.5,189.68,189.34,189.63,28156.0,180.6888,180.8604,180.5363,180.8128,28156.0
2018-05-17 15:50:00,189.69,189.8,189.33,189.79,110469.0,180.87,180.9749,180.5267,180.9653,110469.0
2018-05-18 09:30:00,189.28,189.76,188.25,189.52,82577.0,180.479,180.9367,179.4969,180.7079,82577.0
2018-05-18 09:40:00,189.65,189.82,189.23,189.45,71245.0,180.8318,180.9939,180.4314,180.6411,71245.0
2018-05-18 09:50:00,189.46,189.69,189.34,189.48,42387.0,180.6507,180.87,180.5363,180.6697,42387.0
2018-05-18 10:00:00,189.48,189.53,189.05,189.42,27802.0,180.6697,180.7174,180.2597,180.6125,27802.0
2018-05-18 10:10:00,189.43,189.64,189.26,189.47,35892.0,180.6221,180.8223,180.46,180.6602,35892.0
2018-05-18 10:20:00,189.63,190.05,189.63,189.73,15941.0,180.8128,181.2132,180.8128,180.9081,15941.0
2018-05-18 10:30:00,189.7,189.79,189.15,189.53,17258.0,180.8795,180.9653,180.3551,180.7174,17258.0
2018-05-18 10:40:00,189.54,189.95,189.32,189.92,23688.0,180.727,181.1179,180.5172,181.0893,23688.0
2018-05-18 10:50:00,189.92,190.09,189.8,190.0,20701.0,181.0893,181.2514,180.9749,181.1656,20701.0
2018-05-18 11:00:00,190.0,190.48,189.96,190.27,20800.0,181.1656,181.6232,181.1274,181.423,20800.0
2018-05-18 11:10:00,190.36,190.76,190.18,190.76,20344.0,181.5088,181.8902,181.3372,181.8902,20344.0
2018-05-18 11:20:00,190.69,190.86,190.45,190.57,14290.0,181.8235,181.9856,181.5946,181.7091,14290.0
2018-05-18 11:30:00,190.57,190.82,190.5,190.75,16391.0,181.7091,181.9474,181.6423,181.8807,16391.0
2018-05-18 11:40:00,190.75,191.04,190.68,190.7,10467.0,181.8807,182.1572,181.8139,181.833,10467.0
2018-05-18 11:50:00,190.69,190.84,190.63,190.63,23260.0,181.8235,181.9665,181.7663,181.7663,23260.0
2018-05-18 12:00:00,190.63,190.63,190.29,190.29,16650.0,181.7663,181.7663,181.4421,181.4421,16650.0
2018-05-18 12:10:00,190.34,190.49,190.29,190.32,13826.0,181.4898,181.6328,181.4421,181.4707,13826.0
2018-05-18 12:20:00,190.31,190.42,190.13,190.15,12437.0,181.4612,181.566,181.2895,181.3086,12437.0
2018-05-18 12:30:00,190.11,190.15,189.84,190.0,19427.0,181.2705,181.3086,181.013,181.1656,19427.0
2018-05-18 12:40:00,189.99,190.14,189.94,190.1,9630.0,181.156,181.2991,181.1084,181.2609,9630.0
2018-05-18 12:50:00,190.1,190.14,189.87,189.96,12698.0,181.2609,181.2991,181.0416,181.1274,12698.0
2018-05-18 13:00:00,189.96,190.1,189.87,189.97,13421.0,181.1274,181.2609,181.0416,181.137,13421.0
2018-05-18 13:10:00,189.97,190.32,189.85,190.32,17096.0,181.137,181.4707,181.0225,181.4707,17096.0
2018-05-18 13:20:00,190.26,190.43,190.1,190.3,29015.0,181.4135,181.5756,181.2609,181.4516,29015.0
2018-05-18 13:30:00,190.27,190.31,189.92,190.02,8948.0,181.423,181.4612,181.0893,181.1846,8948.0
2018-05-18 13:40:00,190.09,190.09,189.9,190.0,10798.0,181.2514,181.2514,181.0702,181.1656,10798.0
2018-05-18 13:50:00,190.06,190.13,189.89,189.96,13001.0,181.2228,181.2895,181.0607,181.1274,13001.0
2018-05-18 14:00:00,189.96,190.04,189.86,190.03,16166.0,181.1274,181.2037,181.0321,181.1942,16166.0
2018-05-18 14:10:00,190.03,190.2,189.94,190.2,10536.0,181.1942,181.3563,181.1084,181.3563,10536.0
2018-05-18 14:20:00,190.22,190.43,190.14,190.33,15213.0,181.3753,181.5756,181.2991,181.4802,15213.0
2018-05-18 14:30:00,190.27,190.41,190.2,190.33,15532.0,181.423,181.5565,181.3563,181.4802,15532.0
2018-05-18 14:40:00,190.32,190.37,190.1,190.22,17126.0,181.4707,181.5184,181.2609,181.3753,17126.0
2018-05-18 14:50:00,190.22,190.4,190.22,190.33,20325.0,181.3753,181.547,181.3753,181.4802,20325.0
2018-05-18 15:00:00,190.33,190.37,190.2,190.31,16719.0,181.4802,181.5184,181.3563,181.4612,16719.0
2018-05-18 15:10:00,190.31,190.34,190.22,190.31,15855.0,181.4612,181.4898,181.3753,181.4612,15855.0
2018-05-18 15:20:00,190.31,190.35,190.13,190.26,23563.0,181.4612,181.4993,181.2895,181.4135,23563.0
2018-05-18 15:30:00,190.26,190.55,190.22,190.47,26587.0,181.4135,181.69,181.3753,181.6137,26587.0
2018-05-18 15:40:00,190.5,190.55,190.33,190.55,38247.0,181.6423,181.69,181.4802,181.69,38247.0
2018-05-18 15:50:00,190.53,190.57,190.0,190.56,105478.0,181.6709,181.7091,181.1656,181.6995,105478.0
2018-05-21 09:30:00,192.21,192.49,191.53,192.06,35642.0,183.2728,183.5398,182.6244,183.1298,35642.0
2018-05-21 09:40:00,192.34,192.39,191.83,192.19,35018.0,183.3968,183.4444,182.9105,183.2537,35018.0
2018-05-21 09:50:00,192.27,192.29,191.95,192.03,32513.0,183.33,183.3491,183.0249,183.1012,32513.0
2018-05-21 10:00:00,191.97,192.09,191.74,192.09,19742.0,183.044,183.1584,182.8247,183.1584,19742.0
2018-05-21 10:10:00,192.08,192.11,191.76,191.91,11761.0,183.1489,183.1775,182.8437,182.9868,11761.0
2018-05-21 10:20:00,191.88,191.88,191.7,191.82,15445.0,182.9582,182.9582,182.7865,182.9009,15445.0
2018-05-21 10:30:00,191.79,192.22,191.79,192.22,48634.0,182.8723,183.2823,182.8723,183.2823,48634.0
2018-05-21 10:40:00,192.21,192.75,192.13,192.49,21101.0,183.2728,183.7877,183.1965,183.5398,21101.0
2018-05-21 10:50:00,192.49,192.67,192.47,192.5,13672.0,183.5398,183.7114,183.5207,183.5493,13672.0
2018-05-21 11:00:00,192.5,192.6,192.29,192.44,15399.0,183.5493,183.6447,183.3491,183.4921,15399.0
2018-05-21 11:10:00,192.46,192.5,191.78,191.93,23775.0,183.5112,183.5493,182.8628,183.0058,23775.0
2018-05-21 11:20:00,191.85,192.03,191.31,191.31,9391.0,182.9295,183.1012,182.4147,182.4147,9391.0
2018-05-21 11:30:00,191.38,191.51,191.06,191.46,7223.0,182.4814,182.6054,182.1763,182.5577,7223.0
2018-05-21 11:40:00,191.31,191.64,191.28,191.64,7007.0,182.4147,182.7293,182.386,182.7293,7007.0
2018-05-21 11:50:00,191.58,191.78,191.52,191.69,11738.0,182.6721,182.8628,182.6149,182.777,11738.0
2018-05-21 12:00:00,191.79,191.87,191.54,191.7,24046.0,182.8723,182.9486,182.634,182.7865,24046.0
2018-05-21 12:10:00,191.69,192.12,191.69,192.0,15371.0,182.777,183.187,182.777,183.0726,15371.0
2018-05-21 12:20:00,192.05,192.05,191.84,191.91,10928.0,183.1202,183.1202,182.92,182.9868,10928.0
2018-05-21 12:30:00,191.88,192.04,191.82,192.0,8070.0,182.9582,183.1107,182.9009,183.0726,8070.0
2018-05-21 12:40:00,192.0,192.05,191.71,191.9,19394.0,183.0726,183.1202,182.7961,182.9772,19394.0
2018-05-21 12:50:00,191.89,191.94,191.83,191.89,12007.0,182.9677,183.0154,182.9105,182.9677,12007.0
2018-05-21 13:00:00,191.89,192.09,191.85,192.09,9396.0,182.9677,183.1584,182.9295,183.1584,9396.0
2018-05-21 13:10:00,192.07,192.13,191.96,191.97,13565.0,183.1393,183.1965,183.0344,183.044,13565.0
2018-05-21 13:20:00,191.97,192.06,191.72,191.79,11700.0,183.044,183.1298,182.8056,182.8723,11700.0
2018-05-21 13:30:00,191.86,191.88,191.55,191.61,15327.0,182.9391,182.9582,182.6435,182.7007,15327.0
2018-05-21 13:40:00,191.58,191.8,191.56,191.71,9548.0,182.6721,182.8819,182.653,182.7961,9548.0
2018-05-21 13:50:00,191.71,191.74,191.6,191.7,5100.0,182.7961,182.8247,182.6912,182.7865,5100.0
2018-05-21 14:00:00,191.67,191.68,191.51,191.59,22802.0,182.7579,182.7675,182.6054,182.6816,22802.0
2018-05-21 14:10:00,191.59,191.64,191.23,191.23,13537.0,182.6816,182.7293,182.3384,182.3384,13537.0
2018-05-21 14:20:00,191.24,191.42,191.15,191.32,14628.0,182.3479,182.5195,182.2621,182.4242,14628.0
2018-05-21 14:30:00,191.27,191.36,190.98,191.36,9453.0,182.3765,182.4623,182.1,182.4623,9453.0
2018-05-21 14:40:00,191.28,191.53,191.22,191.41,12608.0,182.386,182.6244,182.3288,182.51,12608.0
2018-05-21 14:50:00,191.44,191.53,191.33,191.43,11880.0,182.5386,182.6244,182.4337,182.5291,11880.0
2018-05-21 15:00:00,191.41,191.47,191.17,191.31,12637.0,182.51,182.5672,182.2812,182.4147,12637.0
2018-05-21 15:10:00,191.31,191.52,191.26,191.37,14661.0,182.4147,182.6149,182.367,182.4719,14661.0
2018-05-21 15:20:00,191.32,191.35,191.07,191.17,16951.0,182.4242,182.4528,182.1858,182.2812,16951.0
2018-05-21 15:30:00,191.15,191.3,191.1,191.22,35744.0,182.2621,182.4051,182.2144,182.3288,35744.0
2018-05-21 15:40:00,191.2,191.33,190.89,191.2,45318.0,182.3098,182.4337,182.0142,182.3098,45318.0
2018-05-21 15:50:00,191.22,191.79,191.22,191.69,129964.0,182.3288,182.8723,182.3288,182.777,129964.0
2018-05-22 09:30:00,192.58,192.66,191.89,192.59,43363.0,183.6256,183.7019,182.9677,183.6351,43363.0
2018-05-22 09:40:00,192.62,192.66,192.17,192.2,45231.0,183.6637,183.7019,183.2347,183.2633,45231.0
2018-05-22 09:50:00,192.19,192.41,191.89,191.9,41812.0,183.2537,183.4635,182.9677,182.9772,41812.0
2018-05-22 10:00:00,191.92,192.09,191.75,192.01,25421.0,182.9963,183.1584,182.8342,183.0821,25421.0
2018-05-22 10:10:00,192.03,192.03,191.17,191.43,42568.0,183.1012,183.1012,182.2812,182.5291,42568.0
2018-05-22 10:20:00,191.46,191.85,191.19,191.36,36547.0,182.5577,182.9295,182.3002,182.4623,36547.0
2018-05-22 10:30:00,191.41,191.79,191.11,191.79,36081.0,182.51,182.8723,182.224,182.8723,36081.0
2018-05-22 10:40:00,191.74,192.0,191.67,191.88,17334.0,182.8247,183.0726,182.7579,182.9582,17334.0
2018-05-22 10:50:00,191.83,192.04,191.61,191.61,13284.0,182.9105,183.1107,182.7007,182.7007,13284.0
2018-05-22 11:00:00,191.67,191.93,191.48,191.49,23276.0,182.7579,183.0058,182.5767,182.5863,23276.0
2018-05-22 11:10:00,191.52,192.1,191.51,191.89,19159.0,182.6149,183.1679,182.6054,182.9677,19159.0
2018-05-22 11:20:00,191.89,191.93,191.59,191.81,15751.0,182.9677,183.0058,182.6816,182.8914,15751.0
2018-05-22 11:30:00,191.67,191.8,191.47,191.5,21918.0,182.7579,182.8819,182.5672,182.5958,21918.0
2018-05-22 11:40:00,191.63,191.78,191.41,191.78,24085.0,182.7198,182.8628,182.51,182.8628,24085.0
2018-05-22 11:50:00,191.73,191.83,191.62,191.71,17628.0,182.8151,182.9105,182.7102,182.7961,17628.0
2018-05-22 12:00:00,191.73,191.88,191.58,191.63,18981.0,182.8151,182.9582,182.6721,182.7198,18981.0
2018-05-22 12:10:00,191.54,191.85,191.52,191.78,17275.0,182.634,182.9295,182.6149,182.8628,17275.0
2018-05-22 12:20:00,191.72,191.78,191.57,191.65,16789.0,182.8056,182.8628,182.6626,182.7388,16789.0
2018-05-22 12:30:00,191.75,191.75,191.55,191.67,9059.0,182.8342,182.8342,182.6435,182.7579,9059.0
2018-05-22 12:40:00,191.74,191.8,191.59,191.7,14117.0,182.8247,182.8819,182.6816,182.7865,14117.0
2018-05-22 12:50:00,191.71,191.78,191.63,191.68,10600.0,182.7961,182.8628,182.7198,182.7675,10600.0
2018-05-22 13:00:00,191.65,191.73,191.52,191.52,14883.0,182.7388,182.8151,182.6149,182.6149,14883.0
2018-05-22 13:10:00,191.54,191.59,191.08,191.23,17412.0,182.634,182.6816,182.1953,182.3384,17412.0
2018-05-22 13:20:00,191.21,191.24,191.01,191.09,17103.0,182.3193,182.3479,182.1286,182.2049,17103.0
2018-05-22 13:30:00,191.13,191.3,191.06,191.22,13525.0,182.243,182.4051,182.1763,182.3288,13525.0
2018-05-22 13:40:00,191.21,191.31,191.03,191.11,14488.0,182.3193,182.4147,182.1477,182.224,14488.0
2018-05-22 13:50:00,191.07,191.19,190.92,190.93,14583.0,182.1858,182.3002,182.0428,182.0523,14583.0
2018-05-22 14:00:00,190.97,191.01,190.76,190.8,25435.0,182.0905,182.1286,181.8902,181.9284,25435.0
2018-05-22 14:10:00,190.78,190.97,190.75,190.92,17765.0,181.9093,182.0905,181.8807,182.0428,17765.0
2018-05-22 14:20:00,190.96,190.97,190.59,190.76,32543.0,182.0809,182.0905,181.7281,181.8902,32543.0
2018-05-22 14:30:00,190.82,191.07,190.76,190.89,32270.0,181.9474,182.1858,181.8902,182.0142,32270.0
2018-05-22 14:40:00,190.9,191.17,190.79,191.07,29085.0,182.0237,182.2812,181.9188,182.1858,29085.0
2018-05-22 14:50:00,191.15,191.15,190.9,191.06,42162.0,182.2621,182.2621,182.0237,182.1763,42162.0
2018-05-22 15:00:00,191.1,191.63,191.06,191.58,28117.0,182.2144,182.7198,182.1763,182.6721,28117.0
2018-05-22 15:10:00,191.58,191.64,191.27,191.28,31327.0,182.6721,182.7293,182.3765,182.386,31327.0
2018-05-22 15:20:00,191.3,191.4,191.14,191.18,43419.0,182.4051,182.5005,182.2526,182.2907,43419.0
2018-05-22 15:30:00,191.15,191.17,190.2,190.36,89130.0,182.2621,182.2812,181.3563,181.5088,89130.0
2018-05-22 15:40:00,190.34,190.56,190.25,190.46,108322.0,181.4898,181.6995,181.4039,181.6042,108322.0
2018-05-22 15:50:00,190.44,190.86,189.73,190.41,287962.0,181.5851,181.9856,180.9081,181.5565,287962.0
2018-05-23 09:30:00,187.17,190.0,187.17,189.0,95466.0,178.4672,181.1656,178.4672,180.2121,95466.0
2018-05-23 09:40:00,189.05,191.89,188.75,191.63,80617.0,180.2597,182.9677,179.9737,182.7198,80617.0
2018-05-23 09:50:00,191.81,192.65,190.92,190.92,75557.0,182.8914,183.6923,182.0428,182.0428,75557.0
2018-05-23 10:00:00,191.12,192.85,190.28,192.75,72750.0,182.2335,183.883,181.4325,183.7877,72750.0
2018-05-23 10:10:00,192.64,192.88,191.62,192.19,59916.0,183.6828,183.9117,182.7102,183.2537,59916.0
2018-05-23 10:20:00,192.23,192.83,192.01,192.34,52650.0,183.2919,183.864,183.0821,183.3968,52650.0
2018-05-23 10:30:00,192.33,192.72,191.76,192.43,41975.0,183.3872,183.7591,182.8437,183.4826,41975.0
2018-05-23 10:40:00,192.45,193.33,192.29,193.31,47789.0,183.5016,184.3407,183.3491,184.3217,47789.0
2018-05-23 10:50:00,193.25,193.32,192.52,193.32,37256.0,184.2645,184.3312,183.5684,184.3312,37256.0
2018-05-23 11:00:00,193.17,193.66,192.84,193.24,33435.0,184.1882,184.6554,183.8735,184.2549,33435.0
2018-05-23 11:10:00,193.19,193.41,192.66,193.06,31683.0,184.2072,184.417,183.7019,184.0833,31683.0
2018-05-23 11:20:00,193.0,193.66,192.93,193.44,55558.0,184.0261,184.6554,183.9593,184.4456,55558.0
2018-05-23 11:30:00,193.36,194.54,193.3,194.3,63272.0,184.3693,185.4945,184.3121,185.2656,63272.0
2018-05-23 11:40:00,194.26,194.77,193.93,194.77,29118.0,185.2275,185.7138,184.9128,185.7138,29118.0
2018-05-23 11:50:00,194.78,194.94,193.99,194.2,26373.0,185.7233,185.8759,184.97,185.1703,26373.0
2018-05-23 12:00:00,194.07,195.14,193.96,195.09,35257.0,185.0463,186.0666,184.9414,186.0189,35257.0
2018-05-23 12:10:00,195.09,195.47,194.72,195.06,28504.0,186.0189,186.3812,185.6661,185.9903,28504.0
2018-05-23 12:20:00,194.9,194.98,194.35,194.37,20688.0,185.8377,185.914,185.3133,185.3324,20688.0
2018-05-23 12:30:00,194.41,194.87,194.41,194.73,25606.0,185.3705,185.8091,185.3705,185.6756,25606.0
2018-05-23 12:40:00,194.76,195.34,194.76,195.15,20698.0,185.7042,186.2573,185.7042,186.0761,20698.0
2018-05-23 12:50:00,195.21,195.63,195.15,195.4,23298.0,186.1333,186.5338,186.0761,186.3145,23298.0
2018-05-23 13:00:00,195.33,195.38,194.65,194.72,21829.0,186.2477,186.2954,185.5994,185.6661,21829.0
2018-05-23 13:10:00,194.78,194.78,194.23,194.5,20164.0,185.7233,185.7233,185.1989,185.4563,20164.0
2018-05-23 13:20:00,194.48,194.75,194.36,194.45,22124.0,185.4373,185.6947,185.3228,185.4087,22124.0
2018-05-23 13:30:00,194.44,194.57,194.08,194.12,18238.0,185.3991,185.5231,185.0559,185.094,18238.0
2018-05-23 13:40:00,194.09,194.51,193.89,194.45,22801.0,185.0654,185.4659,184.8747,185.4087,22801.0
2018-05-23 13:50:00,194.41,194.56,194.21,194.38,16025.0,185.3705,185.5135,185.1798,185.3419,16025.0
2018-05-23 14:00:00,194.37,195.4,194.37,195.27,31203.0,185.3324,186.3145,185.3324,186.1905,31203.0
2018-05-23 14:10:00,195.31,195.52,194.98,195.45,23664.0,186.2287,186.4289,185.914,186.3622,23664.0
2018-05-23 14:20:00,195.48,195.69,195.12,195.13,19194.0,186.3908,186.591,186.0475,186.057,19194.0
2018-05-23 14:30:00,195.26,195.26,194.58,194.66,31259.0,186.181,186.181,185.5326,185.6089,31259.0
2018-05-23 14:40:00,194.69,195.44,194.69,195.1,20687.0,185.6375,186.3526,185.6375,186.0284,20687.0
2018-05-23 14:50:00,195.18,195.7,195.07,195.65,22156.0,186.1047,186.6005,185.9998,186.5529,22156.0
2018-05-23 15:00:00,195.65,195.99,195.58,195.61,23578.0,186.5529,186.877,186.4861,186.5147,23578.0
2018-05-23 15:10:00,195.58,195.95,195.21,195.95,32529.0,186.4861,186.8389,186.1333,186.8389,32529.0
2018-05-23 15:20:00,195.99,196.97,195.61,196.46,65721.0,186.877,187.8115,186.5147,187.3252,65721.0
2018-05-23 15:30:00,196.47,196.51,195.89,195.93,57394.0,187.3347,187.3729,186.7817,186.8198,57394.0
2018-05-23 15:40:00,195.89,196.17,195.77,196.17,65065.0,186.7817,187.0487,186.6673,187.0487,65065.0
2018-05-23 15:50:00,196.2,196.37,195.83,196.27,146607.0,187.0773,187.2394,186.7245,187.144,146607.0
2018-05-24 09:30:00,195.5,197.39,194.84,196.38,101654.0,186.4098,188.212,185.7805,187.2489,101654.0
2018-05-24 09:40:00,196.5,196.5,195.0,195.05,41269.0,187.3633,187.3633,185.9331,185.9808,41269.0
2018-05-24 09:50:00,195.14,195.19,194.66,195.15,58548.0,186.0666,186.1142,185.6089,186.0761,58548.0
2018-05-24 10:00:00,195.18,196.63,194.83,196.63,43611.0,186.1047,187.4873,185.771,187.4873,43611.0
2018-05-24 10:10:00,196.54,196.65,195.92,196.58,25829.0,187.4015,187.5064,186.8103,187.4396,25829.0
2018-05-24 10:20:00,196.51,196.91,196.09,196.85,45658.0,187.3729,187.7543,186.9724,187.6971,45658.0
2018-05-24 10:30:00,196.9,196.93,195.77,195.99,57656.0,187.7447,187.7733,186.6673,186.877,57656.0
2018-05-24 10:40:00,196.06,196.18,195.77,196.02,48262.0,186.9438,187.0582,186.6673,186.9057,48262.0
2018-05-24 10:50:00,196.02,196.6,195.76,195.82,42421.0,186.9057,187.4587,186.6577,186.715,42421.0
2018-05-24 11:00:00,195.74,196.18,195.58,195.95,35499.0,186.6387,187.0582,186.4861,186.8389,35499.0
2018-05-24 11:10:00,195.86,196.29,195.37,195.77,69606.0,186.7531,187.1631,186.2859,186.6673,69606.0
2018-05-24 11:20:00,195.65,195.96,195.3,195.73,33040.0,186.5529,186.8484,186.2191,186.6291,33040.0
2018-05-24 11:30:00,195.78,196.14,195.68,195.69,29404.0,186.6768,187.0201,186.5815,186.591,29404.0
2018-05-24 11:40:00,195.74,196.24,195.7,196.0,18021.0,186.6387,187.1154,186.6005,186.8866,18021.0
2018-05-24 11:50:00,195.94,196.8,195.88,196.75,33725.0,186.8294,187.6494,186.7722,187.6017,33725.0
2018-05-24 12:00:00,196.74,196.91,196.42,196.69,33536.0,187.5922,187.7543,187.2871,187.5445,33536.0
2018-05-24 12:10:00,196.74,197.21,196.68,196.94,22545.0,187.5922,188.0403,187.535,187.7829,22545.0
2018-05-24 12:20:00,196.99,197.35,196.98,197.23,18922.0,187.8306,188.1738,187.821,188.0594,18922.0
2018-05-24 12:30:00,197.26,197.49,196.9,197.11,21827.0,188.088,188.3073,187.7447,187.945,21827.0
2018-05-24 12:40:00,197.06,197.12,196.74,196.86,30738.0,187.8973,187.9545,187.5922,187.7066,30738.0
2018-05-24 12:50:00,196.84,197.29,196.77,197.29,23315.0,187.6875,188.1166,187.6208,188.1166,23315.0
2018-05-24 13:00:00,197.33,197.68,197.24,197.62,26663.0,188.1547,188.4885,188.0689,188.4313,26663.0
2018-05-24 13:10:00,197.59,197.82,197.57,197.62,19682.0,188.4027,188.622,188.3836,188.4313,19682.0
2018-05-24 13:20:00,197.67,197.84,197.61,197.75,17815.0,188.4789,188.641,188.4217,188.5552,17815.0
2018-05-24 13:30:00,197.76,197.76,197.16,197.29,27818.0,188.5647,188.5647,187.9926,188.1166,27818.0
2018-05-24 13:40:00,197.31,197.4,196.67,196.87,40346.0,188.1357,188.2215,187.5254,187.7161,40346.0
2018-05-24 13:50:00,196.9,197.36,196.9,197.36,8410.0,187.7447,188.1833,187.7447,188.1833,8410.0
2018-05-24 14:00:00,197.38,197.43,197.23,197.3,24859.0,188.2024,188.2501,188.0594,188.1261,24859.0
2018-05-24 14:10:00,197.28,197.61,197.18,197.6,30737.0,188.1071,188.4217,188.0117,188.4122,30737.0
2018-05-24 14:20:00,197.6,197.94,197.59,197.92,44409.0,188.4122,188.7364,188.4027,188.7173,44409.0
2018-05-24 14:30:00,197.96,198.09,197.9,197.99,38550.0,188.7554,188.8794,188.6982,188.7841,38550.0
2018-05-24 14:40:00,198.03,198.2,197.77,197.79,32243.0,188.8222,188.9843,188.5743,188.5934,32243.0
2018-05-24 14:50:00,197.69,198.02,197.54,197.56,42045.0,188.498,188.8127,188.355,188.374,42045.0
2018-05-24 15:00:00,197.59,197.91,197.39,197.89,32608.0,188.4027,188.7078,188.212,188.6887,32608.0
2018-05-24 15:10:00,197.89,198.06,197.74,197.89,35351.0,188.6887,188.8508,188.5457,188.6887,35351.0
2018-05-24 15:20:00,197.88,198.01,197.62,197.88,35807.0,188.6792,188.8031,188.4313,188.6792,35807.0
2018-05-24 15:30:00,197.87,198.09,197.77,197.88,74425.0,188.6696,188.8794,188.5743,188.6792,74425.0
2018-05-24 15:40:00,197.87,198.1,197.55,197.6,74199.0,188.6696,188.8889,188.3645,188.4122,74199.0
2018-05-24 15:50:00,197.6,197.82,197.28,197.79,154876.0,188.4122,188.622,188.1071,188.5934,154876.0
2018-05-25 09:30:00,197.18,198.2,197.04,197.41,45821.0,188.0117,188.9843,187.8782,188.231,45821.0
2018-05-25 09:40:00,197.55,198.59,197.26,198.45,32335.0,188.3645,189.3562,188.088,189.2227,32335.0
2018-05-25 09:50:00,198.47,198.57,198.05,198.44,15072.0,189.2417,189.3371,188.8413,189.2131,15072.0
2018-05-25 10:00:00,198.52,198.78,197.78,198.73,39995.0,189.2894,189.5373,188.5838,189.4896,39995.0
2018-05-25 10:10:00,198.66,199.05,198.56,198.99,62011.0,189.4229,189.7948,189.3276,189.7376,62011.0
2018-05-25 10:20:00,198.98,199.48,198.76,198.91,31908.0,189.728,190.2048,189.5183,189.6613,31908.0
2018-05-25 10:30:00,198.94,199.13,198.7,198.75,25251.0,189.6899,189.871,189.461,189.5087,25251.0
2018-05-25 10:40:00,198.71,198.85,198.02,198.04,22803.0,189.4706,189.6041,188.8127,188.8317,22803.0
2018-05-25 10:50:00,198.01,198.24,197.47,197.55,68326.0,188.8031,189.0224,188.2882,188.3645,68326.0
2018-05-25 11:00:00,197.48,197.71,197.22,197.38,29428.0,188.2978,188.5171,188.0499,188.2024,29428.0
2018-05-25 11:10:00,197.36,197.48,196.85,196.85,28243.0,188.1833,188.2978,187.6971,187.6971,28243.0
2018-05-25 11:20:00,196.91,196.99,196.53,196.82,24230.0,187.7543,187.8306,187.3919,187.6685,24230.0
2018-05-25 11:30:00,196.78,197.39,196.78,197.3,15728.0,187.6303,188.212,187.6303,188.1261,15728.0
2018-05-25 11:40:00,197.4,197.64,197.24,197.24,17947.0,188.2215,188.4503,188.0689,188.0689,17947.0
2018-05-25 11:50:00,197.19,197.81,197.17,197.64,15012.0,188.0213,188.6124,188.0022,188.4503,15012.0
2018-05-25 12:00:00,197.64,197.76,197.26,197.26,20092.0,188.4503,188.5647,188.088,188.088,20092.0
2018-05-25 12:10:00,197.22,197.52,197.12,197.2,11047.0,188.0499,188.3359,187.9545,188.0308,11047.0
2018-05-25 12:20:00,197.13,197.47,197.05,197.37,10100.0,187.964,188.2882,187.8878,188.1929,10100.0
2018-05-25 12:30:00,197.32,197.43,197.17,197.34,11082.0,188.1452,188.2501,188.0022,188.1643,11082.0
2018-05-25 12:40:00,197.37,197.47,197.12,197.12,9646.0,188.1929,188.2882,187.9545,187.9545,9646.0
2018-05-25 12:50:00,197.08,197.15,196.83,196.96,9708.0,187.9164,187.9831,187.678,187.8019,9708.0
2018-05-25 13:00:00,197.05,197.17,196.83,197.11,9101.0,187.8878,188.0022,187.678,187.945,9101.0
2018-05-25 13:10:00,197.18,197.26,196.99,197.06,9735.0,188.0117,188.088,187.8306,187.8973,9735.0
2018-05-25 13:20:00,197.03,197.41,196.84,197.33,61715.0,187.8687,188.231,187.6875,188.1547,61715.0
2018-05-25 13:30:00,197.3,197.3,197.12,197.19,37214.0,188.1261,188.1261,187.9545,188.0213,37214.0
2018-05-25 13:40:00,197.15,197.32,197.12,197.3,8465.0,187.9831,188.1452,187.9545,188.1261,8465.0
2018-05-25 13:50:00,197.28,197.36,196.9,196.99,14062.0,188.1071,188.1833,187.7447,187.8306,14062.0
2018-05-25 14:00:00,196.99,197.16,196.86,196.9,11883.0,187.8306,187.9926,187.7066,187.7447,11883.0
2018-05-25 14:10:00,196.9,197.2,196.9,197.09,15315.0,187.7447,188.0308,187.7447,187.9259,15315.0
2018-05-25 14:20:00,197.14,197.5,197.06,197.45,16999.0,187.9736,188.3168,187.8973,188.2692,16999.0
2018-05-25 14:30:00,197.43,197.5,197.09,197.09,9300.0,188.2501,188.3168,187.9259,187.9259,9300.0
2018-05-25 14:40:00,197.0,197.13,196.81,196.94,8315.0,187.8401,187.964,187.6589,187.7829,8315.0
2018-05-25 14:50:00,196.93,197.05,196.86,196.88,18652.0,187.7733,187.8878,187.7066,187.7257,18652.0
2018-05-25 15:00:00,196.84,197.03,196.84,196.95,18647.0,187.6875,187.8687,187.6875,187.7924,18647.0
2018-05-25 15:10:00,196.95,197.1,196.83,196.94,25336.0,187.7924,187.9354,187.678,187.7829,25336.0
2018-05-25 15:20:00,197.06,197.1,196.85,197.04,24518.0,187.8973,187.9354,187.6971,187.8782,24518.0
2018-05-25 15:30:00,197.02,197.02,196.83,196.93,31737.0,187.8592,187.8592,187.678,187.7733,31737.0
2018-05-25 15:40:00,196.93,196.98,196.76,196.87,39042.0,187.7733,187.821,187.6112,187.7161,39042.0
2018-05-25 15:50:00,196.9,197.31,196.9,197.08,94537.0,187.7447,188.1357,187.7447,187.9164,94537.0
2018-05-29 09:30:00,195.67,198.0,195.0,196.43,80719.0,186.5719,188.7936,185.9331,187.2966,80719.0
2018-05-29 09:40:00,196.49,197.8,196.33,197.37,27060.0,187.3538,188.6029,187.2012,188.1929,27060.0
2018-05-29 09:50:00,197.34,197.99,197.24,197.99,44752.0,188.1643,188.7841,188.0689,188.7841,44752.0
2018-05-29 10:00:00,197.86,198.06,197.38,197.78,34288.0,188.6601,188.8508,188.2024,188.5838,34288.0
2018-05-29 10:10:00,197.82,197.83,197.04,197.04,22142.0,188.622,188.6315,187.8782,187.8782,22142.0
2018-05-29 10:20:00,197.02,197.03,196.61,196.9,36759.0,187.8592,187.8687,187.4682,187.7447,36759.0
2018-05-29 10:30:00,196.89,197.05,196.34,197.01,35995.0,187.7352,187.8878,187.2108,187.8496,35995.0
2018-05-29 10:40:00,197.09,198.26,197.02,197.97,71688.0,187.9259,189.0415,187.8592,188.765,71688.0
2018-05-29 10:50:00,197.81,197.95,197.52,197.55,18784.0,188.6124,188.7459,188.3359,188.3645,18784.0
2018-05-29 11:00:00,197.56,197.8,197.38,197.8,22792.0,188.374,188.6029,188.2024,188.6029,22792.0
2018-05-29 11:10:00,197.85,198.35,197.84,198.07,24570.0,188.6506,189.1273,188.641,188.8603,24570.0
2018-05-29 11:20:00,198.01,198.26,197.64,197.78,21221.0,188.8031,189.0415,188.4503,188.5838,21221.0
2018-05-29 11:30:00,197.78,197.8,197.15,197.15,19842.0,188.5838,188.6029,187.9831,187.9831,19842.0
2018-05-29 11:40:00,197.18,197.18,196.38,196.78,21774.0,188.0117,188.0117,187.2489,187.6303,21774.0
2018-05-29 11:50:00,196.75,196.75,196.32,196.38,24190.0,187.6017,187.6017,187.1917,187.2489,24190.0
2018-05-29 12:00:00,196.32,196.32,195.83,195.83,19990.0,187.1917,187.1917,186.7245,186.7245,19990.0
2018-05-29 12:10:00,195.96,196.03,195.52,195.7,24678.0,186.8484,186.9152,186.4289,186.6005,24678.0
2018-05-29 12:20:00,195.65,195.86,195.56,195.62,26219.0,186.5529,186.7531,186.467,186.5243,26219.0
2018-05-29 12:30:00,195.59,195.78,195.38,195.38,34056.0,186.4956,186.6768,186.2954,186.2954,34056.0
2018-05-29 12:40:00,195.47,195.79,195.45,195.57,29038.0,186.3812,186.6863,186.3622,186.4766,29038.0
2018-05-29 12:50:00,195.58,195.93,195.52,195.93,29699.0,186.4861,186.8198,186.4289,186.8198,29699.0
2018-05-29 13:00:00,195.86,195.86,195.38,195.45,14533.0,186.7531,186.7531,186.2954,186.3622,14533.0
2018-05-29 13:10:00,195.4,195.64,195.3,195.62,24609.0,186.3145,186.5433,186.2191,186.5243,24609.0
2018-05-29 13:20:00,195.6,195.92,195.53,195.7,31851.0,186.5052,186.8103,186.4384,186.6005,31851.0
2018-05-29 13:30:00,195.73,195.73,195.06,195.11,28700.0,186.6291,186.6291,185.9903,186.038,28700.0
2018-05-29 13:40:00,195.11,195.56,195.03,195.47,28556.0,186.038,186.467,185.9617,186.3812,28556.0
2018-05-29 13:50:00,195.52,195.65,195.44,195.51,21997.0,186.4289,186.5529,186.3526,186.4194,21997.0
2018-05-29 14:00:00,195.5,195.5,194.82,195.28,23371.0,186.4098,186.4098,185.7614,186.2001,23371.0
2018-05-29 14:10:00,195.27,195.47,195.17,195.36,19007.0,186.1905,186.3812,186.0952,186.2763,19007.0
2018-05-29 14:20:00,195.32,195.93,195.09,195.88,19642.0,186.2382,186.8198,186.0189,186.7722,19642.0
2018-05-29 14:30:00,195.83,196.28,195.79,195.91,16054.0,186.7245,187.1536,186.6863,186.8008,16054.0
2018-05-29 14:40:00,195.98,196.04,195.42,195.64,18867.0,186.8675,186.9247,186.3336,186.5433,18867.0
2018-05-29 14:50:00,195.56,195.59,195.19,195.49,20237.0,186.467,186.4956,186.1142,186.4003,20237.0
2018-05-29 15:00:00,195.44,195.79,195.44,195.79,17927.0,186.3526,186.6863,186.3526,186.6863,17927.0
2018-05-29 15:10:00,195.79,195.95,195.65,195.67,32828.0,186.6863,186.8389,186.5529,186.5719,32828.0
2018-05-29 15:20:00,195.66,196.09,195.49,196.05,34260.0,186.5624,186.9724,186.4003,186.9343,34260.0
2018-05-29 15:30:00,196.05,197.08,196.01,197.04,42631.0,186.9343,187.9164,186.8961,187.8782,42631.0
2018-05-29 15:40:00,197.0,197.34,196.93,197.15,61127.0,187.8401,188.1643,187.7733,187.9831,61127.0
2018-05-29 15:50:00,197.16,197.21,196.62,196.68,150836.0,187.9926,188.0403,187.4778,187.535,150836.0
2018-05-30 09:30:00,198.05,199.88,197.83,199.61,39164.0,188.8413,190.5862,188.6315,190.3287,39164.0
2018-05-30 09:40:00,199.67,199.97,199.1,199.87,70334.0,190.3859,190.672,189.8424,190.5766,70334.0
2018-05-30 09:50:00,199.89,200.07,199.02,199.45,35142.0,190.5957,190.7673,189.7662,190.1762,35142.0
2018-05-30 10:00:00,199.36,199.55,199.07,199.46,13553.0,190.0904,190.2715,189.8138,190.1857,13553.0
2018-05-30 10:10:00,199.45,199.87,199.42,199.58,23663.0,190.1762,190.5766,190.1476,190.3001,23663.0
2018-05-30 10:20:00,199.56,199.59,198.8,198.98,18657.0,190.2811,190.3097,189.5564,189.728,18657.0
2018-05-30 10:30:00,199.03,199.53,199.03,199.53,20967.0,189.7757,190.2524,189.7757,190.2524,20967.0
2018-05-30 10:40:00,199.53,200.94,199.53,200.66,39053.0,190.2524,191.5969,190.2524,191.3299,39053.0
2018-05-30 10:50:00,200.69,200.89,200.66,200.89,7701.0,191.3585,191.5492,191.3299,191.5492,7701.0
2018-05-30 11:00:00,200.81,201.03,200.67,200.88,15350.0,191.4729,191.6827,191.3394,191.5397,15350.0
2018-05-30 11:10:00,200.92,201.3,200.92,201.16,17523.0,191.5778,191.9401,191.5778,191.8067,17523.0
2018-05-30 11:20:00,201.17,201.44,201.11,201.43,8557.0,191.8162,192.0736,191.759,192.0641,8557.0
2018-05-30 11:30:00,201.43,201.54,201.15,201.32,19350.0,192.0641,192.169,191.7971,191.9592,19350.0
2018-05-30 11:40:00,201.32,201.32,200.79,201.06,15084.0,191.9592,191.9592,191.4539,191.7113,15084.0
2018-05-30 11:50:00,201.04,201.09,200.7,200.84,11232.0,191.6922,191.7399,191.368,191.5015,11232.0
2018-05-30 12:00:00,200.84,201.06,200.74,200.85,14410.0,191.5015,191.7113,191.4062,191.5111,14410.0
2018-05-30 12:10:00,200.89,201.0,200.81,200.85,8021.0,191.5492,191.6541,191.4729,191.5111,8021.0
2018-05-30 12:20:00,200.91,201.26,200.9,201.06,15724.0,191.5683,191.902,191.5587,191.7113,15724.0
2018-05-30 12:30:00,201.06,201.25,201.01,201.22,13936.0,191.7113,191.8925,191.6636,191.8639,13936.0
2018-05-30 12:40:00,201.19,201.21,200.7,200.99,27314.0,191.8353,191.8543,191.368,191.6446,27314.0
2018-05-30 12:50:00,201.03,201.23,200.94,201.22,36413.0,191.6827,191.8734,191.5969,191.8639,36413.0
2018-05-30 13:00:00,201.21,201.24,200.83,201.18,16280.0,191.8543,191.8829,191.492,191.8257,16280.0
2018-05-30 13:10:00,201.12,201.35,201.08,201.25,19018.0,191.7685,191.9878,191.7304,191.8925,19018.0
2018-05-30 13:20:00,201.22,201.39,201.17,201.27,9814.0,191.8639,192.026,191.8162,191.9115,9814.0
2018-05-30 13:30:00,201.29,201.3,201.21,201.28,7416.0,191.9306,191.9401,191.8543,191.9211,7416.0
2018-05-30 13:40:00,201.3,201.45,201.25,201.45,9897.0,191.9401,192.0832,191.8925,192.0832,9897.0
2018-05-30 13:50:00,201.45,201.54,201.18,201.18,14440.0,192.0832,192.169,191.8257,191.8257,14440.0
2018-05-30 14:00:00,201.23,201.39,201.05,201.25,8769.0,191.8734,192.026,191.7018,191.8925,8769.0
2018-05-30 14:10:00,201.29,201.31,200.99,201.06,15012.0,191.9306,191.9497,191.6446,191.7113,15012.0
2018-05-30 14:20:00,201.09,201.34,201.08,201.27,29933.0,191.7399,191.9783,191.7304,191.9115,29933.0
2018-05-30 14:30:00,201.24,201.54,201.15,201.51,11044.0,191.8829,192.169,191.7971,192.1404,11044.0
2018-05-30 14:40:00,201.49,201.59,201.31,201.32,23282.0,192.1213,192.2167,191.9497,191.9592,23282.0
2018-05-30 14:50:00,201.32,201.54,201.32,201.49,17838.0,191.9592,192.169,191.9592,192.1213,17838.0
2018-05-30 15:00:00,201.47,201.49,201.07,201.07,23613.0,192.1022,192.1213,191.7208,191.7208,23613.0
2018-05-30 15:10:00,201.07,201.3,201.06,201.26,48488.0,191.7208,191.9401,191.7113,191.902,48488.0
2018-05-30 15:20:00,201.26,201.3,201.01,201.12,50588.0,191.902,191.9401,191.6636,191.7685,50588.0
2018-05-30 15:30:00,201.12,201.23,200.94,200.95,40761.0,191.7685,191.8734,191.5969,191.6064,40761.0
2018-05-30 15:40:00,200.97,201.21,200.96,201.15,60969.0,191.6255,191.8543,191.616,191.7971,60969.0
2018-05-30 15:50:00,201.16,201.36,201.08,201.08,123126.0,191.8067,191.9974,191.7304,191.7304,123126.0
2018-05-31 09:30:00,200.9,202.18,200.66,202.18,67797.0,191.5587,192.7792,191.3299,192.7792,67797.0
2018-05-31 09:40:00,202.19,202.66,201.27,201.39,40092.0,192.7888,193.2369,191.9115,192.026,40092.0
2018-05-31 09:50:00,201.23,201.71,201.1,201.64,53904.0,191.8734,192.3311,191.7494,192.2643,53904.0
2018-05-31 10:00:00,201.61,202.0,201.4,201.81,52425.0,192.2357,192.6076,192.0355,192.4264,52425.0
2018-05-31 10:10:00,201.74,202.08,201.56,201.95,31490.0,192.3597,192.6839,192.1881,192.5599,31490.0
2018-05-31 10:20:00,201.96,202.0,201.7,201.83,24737.0,192.5695,192.6076,192.3216,192.4455,24737.0
2018-05-31 10:30:00,201.85,202.08,201.73,202.03,22616.0,192.4646,192.6839,192.3502,192.6362,22616.0
2018-05-31 10:40:00,201.94,202.02,200.76,200.77,18934.0,192.5504,192.6267,191.4253,191.4348,18934.0
2018-05-31 10:50:00,200.74,201.48,200.62,201.3,27881.0,191.4062,192.1118,191.2918,191.9401,27881.0
2018-05-31 11:00:00,201.23,201.68,201.07,201.65,15234.0,191.8734,192.3025,191.7208,192.2739,15234.0
2018-05-31 11:10:00,201.62,201.75,201.31,201.6,37433.0,192.2453,192.3692,191.9497,192.2262,37433.0
2018-05-31 11:20:00,201.6,202.13,201.41,202.11,36882.0,192.2262,192.7316,192.045,192.7125,36882.0
2018-05-31 11:30:00,202.07,202.64,201.92,202.42,32762.0,192.6743,193.2178,192.5313,193.0081,32762.0
2018-05-31 11:40:00,202.51,203.44,202.51,203.42,26990.0,193.0939,193.9806,193.0939,193.9616,26990.0
2018-05-31 11:50:00,203.37,203.37,202.94,202.99,10000.0,193.9139,193.9139,193.5039,193.5516,10000.0
2018-05-31 12:00:00,202.97,203.08,202.48,202.48,19935.0,193.5325,193.6374,193.0653,193.0653,19935.0
2018-05-31 12:10:00,202.48,202.79,202.48,202.79,16582.0,193.0653,193.3609,193.0653,193.3609,16582.0
2018-05-31 12:20:00,202.91,202.97,202.54,202.7,17719.0,193.4753,193.5325,193.1225,193.2751,17719.0
2018-05-31 12:30:00,202.65,202.96,202.65,202.84,14283.0,193.2274,193.523,193.2274,193.4085,14283.0
2018-05-31 12:40:00,202.87,203.26,202.74,203.24,13956.0,193.4371,193.809,193.3132,193.7899,13956.0
2018-05-31 12:50:00,203.2,203.33,203.1,203.22,13536.0,193.7518,193.8758,193.6565,193.7709,13536.0
2018-05-31 13:00:00,203.18,203.18,202.39,202.48,18501.0,193.7327,193.7327,192.9795,193.0653,18501.0
2018-05-31 13:10:00,202.44,203.05,202.37,203.02,14351.0,193.0271,193.6088,192.9604,193.5802,14351.0
2018-05-31 13:20:00,203.01,203.01,202.72,202.91,9935.0,193.5706,193.5706,193.2941,193.4753,9935.0
2018-05-31 13:30:00,202.88,202.94,202.69,202.86,11929.0,193.4467,193.5039,193.2655,193.4276,11929.0
2018-05-31 13:40:00,202.88,203.0,202.74,202.74,11377.0,193.4467,193.5611,193.3132,193.3132,11377.0
2018-05-31 13:50:00,202.81,202.81,202.37,202.4,17809.0,193.3799,193.3799,192.9604,192.989,17809.0
2018-05-31 14:00:00,202.39,202.42,202.03,202.12,14902.0,192.9795,193.0081,192.6362,192.722,14902.0
2018-05-31 14:10:00,202.12,202.25,202.01,202.05,17065.0,192.722,192.846,192.6171,192.6553,17065.0
2018-05-31 14:20:00,202.01,202.08,201.43,201.43,19774.0,192.6171,192.6839,192.0641,192.0641,19774.0
2018-05-31 14:30:00,201.41,201.78,200.97,201.7,30927.0,192.045,192.3978,191.6255,192.3216,30927.0
2018-05-31 14:40:00,201.75,201.86,201.38,201.38,22357.0,192.3692,192.4741,192.0164,192.0164,22357.0
2018-05-31 14:50:00,201.5,201.54,201.05,201.3,15149.0,192.1308,192.169,191.7018,191.9401,15149.0
2018-05-31 15:00:00,201.34,201.49,201.17,201.32,23645.0,191.9783,192.1213,191.8162,191.9592,23645.0
2018-05-31 15:10:00,201.35,201.39,200.98,201.11,68746.0,191.9878,192.026,191.635,191.759,68746.0
2018-05-31 15:20:00,201.09,201.14,200.8,201.0,16840.0,191.7399,191.7876,191.4634,191.6541,16840.0
2018-05-31 15:30:00,201.02,201.09,200.53,200.55,44479.0,191.6732,191.7399,191.206,191.225,44479.0
2018-05-31 15:40:00,200.55,200.99,200.16,200.9,44405.0,191.225,191.6446,190.8532,191.5587,44405.0
2018-05-31 15:50:00,200.9,201.75,200.83,201.63,280475.0,191.5587,192.3692,191.492,192.2548,280475.0
2018-06-01 09:30:00,202.28,202.89,202.04,202.14,44408.0,192.8746,193.4562,192.6457,192.7411,44408.0
2018-06-01 09:40:00,202.21,202.33,201.24,201.24,35356.0,192.8078,192.9223,191.8829,191.8829,35356.0
2018-06-01 09:50:00,201.35,201.61,201.03,201.28,41305.0,191.9878,192.2357,191.6827,191.9211,41305.0
2018-06-01 10:00:00,201.36,201.74,201.24,201.33,19799.0,191.9974,192.3597,191.8829,191.9688,19799.0
2018-06-01 10:10:00,201.41,201.58,201.0,201.44,19916.0,192.045,192.2071,191.6541,192.0736,19916.0
2018-06-01 10:20:00,201.42,202.04,201.38,201.69,19655.0,192.0546,192.6457,192.0164,192.312,19655.0
2018-06-01 10:30:00,201.79,201.94,201.5,201.93,14250.0,192.4074,192.5504,192.1308,192.5409,14250.0
2018-06-01 10:40:00,201.96,202.01,201.26,201.36,25133.0,192.5695,192.6171,191.902,191.9974,25133.0
2018-06-01 10:50:00,201.38,202.25,201.34,202.06,25888.0,192.0164,192.846,191.9783,192.6648,25888.0
2018-06-01 11:00:00,202.12,202.25,201.93,202.07,9365.0,192.722,192.846,192.5409,192.6743,9365.0
2018-06-01 11:10:00,202.12,202.29,202.0,202.29,21605.0,192.722,192.8841,192.6076,192.8841,21605.0
2018-06-01 11:20:00,202.3,202.4,202.09,202.19,27179.0,192.8937,192.989,192.6934,192.7888,27179.0
2018-06-01 11:30:00,202.21,202.73,202.21,202.44,11400.0,192.8078,193.3037,192.8078,193.0271,11400.0
2018-06-01 11:40:00,202.48,202.67,202.45,202.59,8180.0,193.0653,193.2464,193.0367,193.1702,8180.0
2018-06-01 11:50:00,202.58,202.73,202.41,202.52,13651.0,193.1606,193.3037,192.9985,193.1034,13651.0
2018-06-01 12:00:00,202.49,202.76,202.49,202.69,7315.0,193.0748,193.3323,193.0748,193.2655,7315.0
2018-06-01 12:10:00,202.74,202.84,202.62,202.77,9026.0,193.3132,193.4085,193.1988,193.3418,9026.0
2018-06-01 12:20:00,202.84,202.84,202.58,202.68,13779.0,193.4085,193.4085,193.1606,193.256,13779.0
2018-06-01 12:30:00,202.72,203.0,202.67,203.0,13200.0,193.2941,193.5611,193.2464,193.5611,13200.0
2018-06-01 12:40:00,203.0,203.19,202.8,202.88,24099.0,193.5611,193.7423,193.3704,193.4467,24099.0
2018-06-01 12:50:00,202.92,203.03,202.79,203.01,9397.0,193.4848,193.5897,193.3609,193.5706,9397.0
2018-06-01 13:00:00,203.04,203.17,203.0,203.17,7609.0,193.5992,193.7232,193.5611,193.7232,7609.0
2018-06-01 13:10:00,203.12,203.32,202.96,202.98,14956.0,193.6755,193.8662,193.523,193.542,14956.0
2018-06-01 13:20:00,203.0,203.1,202.81,202.89,19553.0,193.5611,193.6565,193.3799,193.4562,19553.0
2018-06-01 13:30:00,202.9,202.98,202.71,202.93,6349.0,193.4658,193.542,193.2846,193.4944,6349.0
2018-06-01 13:40:00,202.9,203.09,202.89,202.95,10767.0,193.4658,193.6469,193.4562,193.5134,10767.0
2018-06-01 13:50:00,202.96,203.0,202.65,202.67,15344.0,193.523,193.5611,193.2274,193.2464,15344.0
2018-06-01 14:00:00,202.66,202.8,202.5,202.78,14019.0,193.2369,193.3704,193.0844,193.3513,14019.0
2018-06-01 14:10:00,202.81,203.23,202.71,203.23,12715.0,193.3799,193.7804,193.2846,193.7804,12715.0
2018-06-01 14:20:00,203.23,203.51,203.23,203.41,16346.0,193.7804,194.0474,193.7804,193.952,16346.0
2018-06-01 14:30:00,203.47,203.59,203.27,203.48,12477.0,194.0093,194.1237,193.8185,194.0188,12477.0
2018-06-01 14:40:00,203.43,203.65,203.39,203.58,12369.0,193.9711,194.1809,193.933,194.1141,12369.0
2018-06-01 14:50:00,203.65,203.8,203.6,203.72,11963.0,194.1809,194.3239,194.1332,194.2476,11963.0
2018-06-01 15:00:00,203.72,203.74,203.56,203.64,18502.0,194.2476,194.2667,194.0951,194.1713,18502.0
2018-06-01 15:10:00,203.65,203.65,203.29,203.38,19999.0,194.1809,194.1809,193.8376,193.9234,19999.0
2018-06-01 15:20:00,203.38,203.5,203.32,203.48,17704.0,193.9234,194.0379,193.8662,194.0188,17704.0
2018-06-01 15:30:00,203.47,203.69,203.47,203.69,32109.0,194.0093,194.219,194.0093,194.219,32109.0
2018-06-01 15:40:00,203.68,203.74,203.46,203.69,42699.0,194.2095,194.2667,193.9997,194.219,42699.0
2018-06-01 15:50:00,203.63,204.25,203.63,204.16,143568.0,194.1618,194.753,194.1618,194.6672,143568.0
2018-06-04 09:30:00,204.23,206.0,204.23,205.71,76230.0,194.7339,196.4216,194.7339,196.1451,76230.0
2018-06-04 09:40:00,205.7,206.05,205.32,205.88,71870.0,196.1356,196.4693,195.7732,196.3072,71870.0
2018-06-04 09:50:00,205.94,205.97,205.29,205.55,22588.0,196.3644,196.393,195.7446,195.9925,22588.0
2018-06-04 10:00:00,205.58,205.79,204.99,205.08,100384.0,196.0211,196.2214,195.4586,195.5444,100384.0
2018-06-04 10:10:00,205.02,205.12,204.49,205.07,24899.0,195.4872,195.5825,194.9818,195.5349,24899.0
2018-06-04 10:20:00,205.13,205.13,204.62,204.93,12017.0,195.5921,195.5921,195.1058,195.4014,12017.0
2018-06-04 10:30:00,204.58,204.78,203.95,204.78,26004.0,195.0676,195.2583,194.4669,195.2583,26004.0
2018-06-04 10:40:00,204.83,205.5,204.83,205.1,23059.0,195.306,195.9449,195.306,195.5635,23059.0
2018-06-04 10:50:00,205.22,205.24,204.78,205.07,13290.0,195.6779,195.697,195.2583,195.5349,13290.0
2018-06-04 11:00:00,205.13,205.32,204.69,204.9,12565.0,195.5921,195.7732,195.1725,195.3728,12565.0
2018-06-04 11:10:00,204.93,205.19,204.83,205.19,10639.0,195.4014,195.6493,195.306,195.6493,10639.0
2018-06-04 11:20:00,205.21,205.28,204.85,205.05,10115.0,195.6683,195.7351,195.3251,195.5158,10115.0
2018-06-04 11:30:00,205.04,205.14,204.92,205.13,14303.0,195.5063,195.6016,195.3918,195.5921,14303.0
2018-06-04 11:40:00,205.07,205.22,204.84,204.98,13296.0,195.5349,195.6779,195.3155,195.449,13296.0
2018-06-04 11:50:00,205.0,205.0,204.46,204.73,11143.0,195.4681,195.4681,194.9532,195.2107,11143.0
2018-06-04 12:00:00,204.74,204.9,204.6,204.67,7939.0,195.2202,195.3728,195.0867,195.1535,7939.0
2018-06-04 12:10:00,204.64,205.29,204.55,205.29,59258.0,195.1248,195.7446,195.039,195.7446,59258.0
2018-06-04 12:20:00,205.28,205.62,205.24,205.5,15115.0,195.7351,196.0593,195.697,195.9449,15115.0
2018-06-04 12:30:00,205.53,205.67,205.43,205.56,22600.0,195.9735,196.107,195.8781,196.0021,22600.0
2018-06-04 12:40:00,205.64,205.85,205.46,205.79,8607.0,196.0784,196.2786,195.9067,196.2214,8607.0
2018-06-04 12:50:00,205.81,205.99,205.75,205.75,7785.0,196.2404,196.4121,196.1832,196.1832,7785.0
2018-06-04 13:00:00,205.74,206.05,205.71,205.92,31772.0,196.1737,196.4693,196.1451,196.3453,31772.0
2018-06-04 13:10:00,205.91,206.11,205.87,206.09,9670.0,196.3358,196.5265,196.2977,196.5074,9670.0
2018-06-04 13:20:00,206.11,206.23,205.75,205.86,14062.0,196.5265,196.6409,196.1832,196.2881,14062.0
2018-06-04 13:30:00,205.79,205.88,205.67,205.83,15578.0,196.2214,196.3072,196.107,196.2595,15578.0
2018-06-04 13:40:00,205.8,206.09,205.69,205.99,29096.0,196.2309,196.5074,196.126,196.4121,29096.0
2018-06-04 13:50:00,205.97,206.19,205.95,206.1,13376.0,196.393,196.6028,196.3739,196.517,13376.0
2018-06-04 14:00:00,206.1,206.29,205.91,206.26,8372.0,196.517,196.6981,196.3358,196.6695,8372.0
2018-06-04 14:10:00,206.25,206.54,206.23,206.33,8002.0,196.66,196.9365,196.6409,196.7363,8002.0
2018-06-04 14:20:00,206.29,206.5,206.29,206.5,13035.0,196.6981,196.8984,196.6981,196.8984,13035.0
2018-06-04 14:30:00,206.47,206.84,206.45,206.75,22235.0,196.8698,197.2226,196.8507,197.1367,22235.0
2018-06-04 14:40:00,206.72,206.86,206.52,206.81,21093.0,197.1081,197.2416,196.9174,197.194,21093.0
2018-06-04 14:50:00,206.81,206.97,206.66,206.94,16034.0,197.194,197.3465,197.0509,197.3179,16034.0
2018-06-04 15:00:00,206.89,207.13,206.82,206.97,53130.0,197.2702,197.4991,197.2035,197.3465,53130.0
2018-06-04 15:10:00,206.98,207.14,206.94,207.02,23690.0,197.356,197.5086,197.3179,197.3942,23690.0
2018-06-04 15:20:00,206.96,207.04,206.92,207.02,35118.0,197.337,197.4133,197.2988,197.3942,35118.0
2018-06-04 15:30:00,207.05,207.12,206.96,207.0,38708.0,197.4228,197.4895,197.337,197.3751,38708.0
2018-06-04 15:40:00,206.99,207.06,206.87,206.95,43831.0,197.3656,197.4323,197.2512,197.3274,43831.0
2018-06-04 15:50:00,206.91,207.04,206.44,207.01,132770.0,197.2893,197.4133,196.8412,197.3847,132770.0
2018-06-05 09:30:00,207.25,207.67,206.67,207.33,55289.0,197.6135,198.014,197.0605,197.6898,55289.0
2018-06-05 09:40:00,207.2,207.66,207.0,207.63,12400.0,197.5658,198.0044,197.3751,197.9758,12400.0
2018-06-05 09:50:00,207.74,208.17,207.54,208.15,18355.0,198.0807,198.4907,197.89,198.4716,18355.0
2018-06-05 10:00:00,208.14,208.18,207.8,207.9,34775.0,198.4621,198.5002,198.1379,198.2333,34775.0
2018-06-05 10:10:00,207.89,207.94,207.54,207.77,14856.0,198.2237,198.2714,197.89,198.1093,14856.0
2018-06-05 10:20:00,207.71,207.73,206.88,207.04,30731.0,198.0521,198.0712,197.2607,197.4133,30731.0
2018-06-05 10:30:00,207.09,207.27,206.73,206.93,17417.0,197.4609,197.6326,197.1177,197.3084,17417.0
2018-06-05 10:40:00,206.98,207.47,206.98,207.18,25883.0,197.356,197.8233,197.356,197.5467,25883.0
2018-06-05 10:50:00,207.22,207.39,207.04,207.24,13826.0,197.5849,197.747,197.4133,197.604,13826.0
2018-06-05 11:00:00,207.18,207.3,206.94,207.03,25414.0,197.5467,197.6612,197.3179,197.4037,25414.0
2018-06-05 11:10:00,207.09,207.1,206.94,207.0,18800.0,197.4609,197.4705,197.3179,197.3751,18800.0
2018-06-05 11:20:00,207.08,207.13,206.92,206.95,26189.0,197.4514,197.4991,197.2988,197.3274,26189.0
2018-06-05 11:30:00,206.97,207.03,206.61,206.79,40432.0,197.3465,197.4037,197.0032,197.1749,40432.0
2018-06-05 11:40:00,206.74,206.79,206.23,206.47,28584.0,197.1272,197.1749,196.6409,196.8698,28584.0
2018-06-05 11:50:00,206.45,206.58,206.22,206.36,14519.0,196.8507,196.9746,196.6314,196.7649,14519.0
2018-06-05 12:00:00,206.39,206.63,206.3,206.55,22299.0,196.7935,197.0223,196.7077,196.946,22299.0
2018-06-05 12:10:00,206.64,206.87,206.51,206.6,25532.0,197.0319,197.2512,196.9079,196.9937,25532.0
2018-06-05 12:20:00,206.66,206.94,206.66,206.94,13229.0,197.0509,197.3179,197.0509,197.3179,13229.0
2018-06-05 12:30:00,206.98,207.06,206.92,207.06,9346.0,197.356,197.4323,197.2988,197.4323,9346.0
2018-06-05 12:40:00,207.12,207.27,206.95,206.97,13053.0,197.4895,197.6326,197.3274,197.3465,13053.0
2018-06-05 12:50:00,206.97,207.19,206.95,207.19,4804.0,197.3465,197.5563,197.3274,197.5563,4804.0
2018-06-05 13:00:00,207.14,207.8,207.13,207.61,12478.0,197.5086,198.1379,197.4991,197.9568,12478.0
2018-06-05 13:10:00,207.68,207.81,207.6,207.74,5800.0,198.0235,198.1475,197.9472,198.0807,5800.0
2018-06-05 13:20:00,207.76,207.94,207.52,207.65,6353.0,198.0998,198.2714,197.8709,197.9949,6353.0
2018-06-05 13:30:00,207.58,207.66,207.45,207.5,6975.0,197.9281,198.0044,197.8042,197.8519,6975.0
2018-06-05 13:40:00,207.47,207.58,207.37,207.44,4163.0,197.8233,197.9281,197.7279,197.7947,4163.0
2018-06-05 13:50:00,207.43,207.45,207.19,207.2,6580.0,197.7851,197.8042,197.5563,197.5658,6580.0
2018-06-05 14:00:00,207.25,207.25,206.91,206.99,22794.0,197.6135,197.6135,197.2893,197.3656,22794.0
2018-06-05 14:10:00,206.99,207.26,206.88,207.22,18524.0,197.3656,197.623,197.2607,197.5849,18524.0
2018-06-05 14:20:00,207.23,207.25,207.13,207.23,5659.0,197.5944,197.6135,197.4991,197.5944,5659.0
2018-06-05 14:30:00,207.27,207.28,207.14,207.14,9790.0,197.6326,197.6421,197.5086,197.5086,9790.0
2018-06-05 14:40:00,207.18,207.37,207.12,207.28,8514.0,197.5467,197.7279,197.4895,197.6421,8514.0
2018-06-05 14:50:00,207.31,207.41,207.13,207.23,25031.0,197.6707,197.7661,197.4991,197.5944,25031.0
2018-06-05 15:00:00,207.22,207.49,207.17,207.36,7883.0,197.5849,197.8423,197.5372,197.7184,7883.0
2018-06-05 15:10:00,207.39,207.5,207.3,207.34,8036.0,197.747,197.8519,197.6612,197.6993,8036.0
2018-06-05 15:20:00,207.38,207.38,207.13,207.31,22883.0,197.7374,197.7374,197.4991,197.6707,22883.0
2018-06-05 15:30:00,207.32,207.48,207.26,207.4,14353.0,197.6802,197.8328,197.623,197.7565,14353.0
2018-06-05 15:40:00,207.41,207.61,207.34,207.61,23904.0,197.7661,197.9568,197.6993,197.9568,23904.0
2018-06-05 15:50:00,207.6,208.5,207.53,208.23,141855.0,197.9472,198.8054,197.8805,198.5479,141855.0
2018-06-06 09:30:00,208.29,208.37,206.91,207.67,46249.0,198.6051,198.6814,197.2893,198.014,46249.0
2018-06-06 09:40:00,207.65,207.98,207.4,207.53,27345.0,197.9949,198.3095,197.7565,197.8805,27345.0
2018-06-06 09:50:00,207.63,207.84,207.46,207.72,51588.0,197.9758,198.1761,197.8137,198.0616,51588.0
2018-06-06 10:00:00,207.59,207.91,207.44,207.7,65249.0,197.9377,198.2428,197.7947,198.0426,65249.0
2018-06-06 10:10:00,207.69,208.14,207.69,207.84,15089.0,198.033,198.4621,198.033,198.1761,15089.0
2018-06-06 10:20:00,207.91,208.43,207.9,208.01,17904.0,198.2428,198.7386,198.2333,198.3382,17904.0
2018-06-06 10:30:00,207.97,208.57,207.96,208.46,65929.0,198.3,198.8721,198.2905,198.7672,65929.0
2018-06-06 10:40:00,208.44,208.73,208.11,208.46,64360.0,198.7482,199.0247,198.4335,198.7672,64360.0
2018-06-06 10:50:00,208.5,208.7,208.04,208.11,32418.0,198.8054,198.9961,198.3668,198.4335,32418.0
2018-06-06 11:00:00,208.05,208.35,207.78,207.95,13602.0,198.3763,198.6623,198.1188,198.2809,13602.0
2018-06-06 11:10:00,208.0,208.35,207.96,208.27,13597.0,198.3286,198.6623,198.2905,198.5861,13597.0
2018-06-06 11:20:00,208.18,208.4,207.92,208.33,12381.0,198.5002,198.71,198.2523,198.6433,12381.0
2018-06-06 11:30:00,208.38,208.56,208.25,208.45,20916.0,198.691,198.8626,198.567,198.7577,20916.0
2018-06-06 11:40:00,208.43,208.78,208.37,208.38,20395.0,198.7386,199.0724,198.6814,198.691,20395.0
2018-06-06 11:50:00,208.41,208.69,208.37,208.69,9945.0,198.7196,198.9865,198.6814,198.9865,9945.0
2018-06-06 12:00:00,208.74,208.75,208.22,208.42,28936.0,199.0342,199.0437,198.5384,198.7291,28936.0
2018-06-06 12:10:00,208.45,208.57,208.34,208.51,17861.0,198.7577,198.8721,198.6528,198.8149,17861.0
2018-06-06 12:20:00,208.55,208.57,208.39,208.54,14738.0,198.853,198.8721,198.7005,198.8435,14738.0
2018-06-06 12:30:00,208.5,208.56,208.39,208.46,18153.0,198.8054,198.8626,198.7005,198.7672,18153.0
2018-06-06 12:40:00,208.49,208.61,208.39,208.53,15802.0,198.7958,198.9103,198.7005,198.834,15802.0
2018-06-06 12:50:00,208.56,208.59,208.47,208.48,32829.0,198.8626,198.8912,198.7768,198.7863,32829.0
2018-06-06 13:00:00,208.48,208.54,208.09,208.12,10599.0,198.7863,198.8435,198.4144,198.443,10599.0
2018-06-06 13:10:00,208.14,208.27,207.89,207.9,17358.0,198.4621,198.5861,198.2237,198.2333,17358.0
2018-06-06 13:20:00,207.86,207.86,207.41,207.42,11102.0,198.1951,198.1951,197.7661,197.7756,11102.0
2018-06-06 13:30:00,207.38,207.46,207.25,207.25,10799.0,197.7374,197.8137,197.6135,197.6135,10799.0
2018-06-06 13:40:00,207.28,207.36,207.13,207.31,4644.0,197.6421,197.7184,197.4991,197.6707,4644.0
2018-06-06 13:50:00,207.31,207.37,207.14,207.14,6562.0,197.6707,197.7279,197.5086,197.5086,6562.0
2018-06-06 14:00:00,207.21,207.45,207.17,207.44,36131.0,197.5754,197.8042,197.5372,197.7947,36131.0
2018-06-06 14:10:00,207.41,207.7,207.4,207.58,7629.0,197.7661,198.0426,197.7565,197.9281,7629.0
2018-06-06 14:20:00,207.62,207.63,207.51,207.51,5584.0,197.9663,197.9758,197.8614,197.8614,5584.0
2018-06-06 14:30:00,207.56,207.75,207.49,207.73,6923.0,197.9091,198.0902,197.8423,198.0712,6923.0
2018-06-06 14:40:00,207.76,208.2,207.72,208.14,28954.0,198.0998,198.5193,198.0616,198.4621,28954.0
2018-06-06 14:50:00,208.1,208.14,207.99,208.08,9194.0,198.424,198.4621,198.3191,198.4049,9194.0
2018-06-06 15:00:00,208.06,208.29,207.98,207.99,7800.0,198.3858,198.6051,198.3095,198.3191,7800.0
2018-06-06 15:10:00,207.99,208.23,207.85,208.21,87767.0,198.3191,198.5479,198.1856,198.5289,87767.0
2018-06-06 15:20:00,208.14,208.28,208.09,208.23,10650.0,198.4621,198.5956,198.4144,198.5479,10650.0
2018-06-06 15:30:00,208.3,208.3,208.14,208.26,14020.0,198.6147,198.6147,198.4621,198.5765,14020.0
2018-06-06 15:40:00,208.25,208.5,208.17,208.5,22445.0,198.567,198.8054,198.4907,198.8054,22445.0
2018-06-06 15:50:00,208.59,209.54,208.58,209.54,195157.0,198.8912,199.797,198.8817,199.797,195157.0
2018-06-07 09:30:00,209.37,209.37,207.51,208.31,35650.0,199.6349,199.6349,197.8614,198.6242,35650.0
2018-06-07 09:40:00,208.16,208.23,207.8,207.85,11533.0,198.4812,198.5479,198.1379,198.1856,11533.0
2018-06-07 09:50:00,207.84,208.15,207.77,207.88,18928.0,198.1761,198.4716,198.1093,198.2142,18928.0
2018-06-07 10:00:00,207.86,207.96,207.06,207.14,18455.0,198.1951,198.2905,197.4323,197.5086,18455.0
2018-06-07 10:10:00,207.13,207.15,206.09,206.09,20403.0,197.4991,197.5181,196.5074,196.5074,20403.0
2018-06-07 10:20:00,206.14,206.39,205.83,206.16,37531.0,196.5551,196.7935,196.2595,196.5742,37531.0
2018-06-07 10:30:00,206.18,206.18,205.6,205.76,19588.0,196.5932,196.5932,196.0402,196.1928,19588.0
2018-06-07 10:40:00,205.76,205.76,204.75,205.14,18925.0,196.1928,196.1928,195.2297,195.6016,18925.0
2018-06-07 10:50:00,205.2,205.93,205.08,205.91,14450.0,195.6588,196.3549,195.5444,196.3358,14450.0
2018-06-07 11:00:00,205.91,206.11,205.42,205.76,16119.0,196.3358,196.5265,195.8686,196.1928,16119.0
2018-06-07 11:10:00,205.69,206.2,205.66,206.0,19203.0,196.126,196.6123,196.0974,196.4216,19203.0
2018-06-07 11:20:00,205.91,206.17,205.75,205.82,7198.0,196.3358,196.5837,196.1832,196.25,7198.0
2018-06-07 11:30:00,205.83,205.88,205.28,205.75,13105.0,196.2595,196.3072,195.7351,196.1832,13105.0
2018-06-07 11:40:00,205.77,205.89,205.45,205.47,8621.0,196.2023,196.3167,195.8972,195.9163,8621.0
2018-06-07 11:50:00,205.58,206.0,205.44,205.61,23428.0,196.0211,196.4216,195.8877,196.0497,23428.0
2018-06-07 12:00:00,205.61,205.72,205.35,205.6,4523.0,196.0497,196.1546,195.8018,196.0402,4523.0
2018-06-07 12:10:00,205.65,205.65,205.09,205.22,18145.0,196.0879,196.0879,195.5539,195.6779,18145.0
2018-06-07 12:20:00,205.17,205.66,204.99,205.62,15201.0,195.6302,196.0974,195.4586,196.0593,15201.0
2018-06-07 12:30:00,205.67,205.67,205.15,205.22,5685.0,196.107,196.107,195.6111,195.6779,5685.0
2018-06-07 12:40:00,205.31,205.31,204.64,204.68,8149.0,195.7637,195.7637,195.1248,195.163,8149.0
2018-06-07 12:50:00,204.63,204.89,204.31,204.63,8851.0,195.1153,195.3632,194.8102,195.1153,8851.0
2018-06-07 13:00:00,204.59,204.63,204.36,204.43,15537.0,195.0772,195.1153,194.8579,194.9246,15537.0
2018-06-07 13:10:00,204.35,204.5,203.88,203.98,9359.0,194.8483,194.9914,194.4002,194.4955,9359.0
2018-06-07 13:20:00,204.14,204.38,204.02,204.02,4965.0,194.6481,194.8769,194.5337,194.5337,4965.0
2018-06-07 13:30:00,204.04,204.28,203.58,203.7,10880.0,194.5527,194.7816,194.1141,194.2286,10880.0
2018-06-07 13:40:00,203.61,203.77,203.44,203.72,27674.0,194.1427,194.2953,193.9806,194.2476,27674.0
2018-06-07 13:50:00,203.71,203.74,203.39,203.39,12307.0,194.2381,194.2667,193.933,193.933,12307.0
2018-06-07 14:00:00,203.54,203.7,203.34,203.6,22101.0,194.076,194.2286,193.8853,194.1332,22101.0
2018-06-07 14:10:00,203.57,203.78,203.5,203.71,17238.0,194.1046,194.3048,194.0379,194.2381,17238.0
2018-06-07 14:20:00,203.67,203.81,203.47,203.79,14858.0,194.2,194.3334,194.0093,194.3144,14858.0
2018-06-07 14:30:00,203.89,205.37,203.89,205.12,14514.0,194.4097,195.8209,194.4097,195.5825,14514.0
2018-06-07 14:40:00,205.24,205.51,205.03,205.46,8617.0,195.697,195.9544,195.4967,195.9067,8617.0
2018-06-07 14:50:00,205.43,205.52,205.19,205.29,11127.0,195.8781,195.9639,195.6493,195.7446,11127.0
2018-06-07 15:00:00,205.32,205.53,205.05,205.44,32247.0,195.7732,195.9735,195.5158,195.8877,32247.0
2018-06-07 15:10:00,205.41,205.61,205.37,205.61,24886.0,195.859,196.0497,195.8209,196.0497,24886.0
2018-06-07 15:20:00,205.64,206.26,205.64,206.01,19900.0,196.0784,196.6695,196.0784,196.4311,19900.0
2018-06-07 15:30:00,206.0,206.39,205.89,206.33,20319.0,196.4216,196.7935,196.3167,196.7363,20319.0
2018-06-07 15:40:00,206.34,206.47,205.91,206.25,29360.0,196.7458,196.8698,196.3358,196.66,29360.0
2018-06-07 15:50:00,206.27,206.59,206.2,206.24,86750.0,196.6791,196.9842,196.6123,196.6505,86750.0
2018-06-08 09:30:00,206.1,206.25,205.5,206.04,34738.0,196.517,196.66,195.9449,196.4598,34738.0
2018-06-08 09:40:00,205.92,206.91,205.91,206.84,19935.0,196.3453,197.2893,196.3358,197.2226,19935.0
2018-06-08 09:50:00,206.79,207.19,206.46,206.52,24472.0,197.1749,197.5563,196.8602,196.9174,24472.0
2018-06-08 10:00:00,206.74,206.77,206.12,206.12,20389.0,197.1272,197.1558,196.536,196.536,20389.0
2018-06-08 10:10:00,206.17,206.2,205.76,206.06,10516.0,196.5837,196.6123,196.1928,196.4788,10516.0
2018-06-08 10:20:00,206.09,206.16,205.5,205.64,11400.0,196.5074,196.5742,195.9449,196.0784,11400.0
2018-06-08 10:30:00,205.61,205.61,204.78,204.94,12794.0,196.0497,196.0497,195.2583,195.4109,12794.0
2018-06-08 10:40:00,204.98,205.03,204.5,204.92,21426.0,195.449,195.4967,194.9914,195.3918,21426.0
2018-06-08 10:50:00,204.92,205.62,204.91,205.58,10299.0,195.3918,196.0593,195.3823,196.0211,10299.0
2018-06-08 11:00:00,205.5,205.81,205.42,205.62,24653.0,195.9449,196.2404,195.8686,196.0593,24653.0
2018-06-08 11:10:00,205.68,205.89,205.4,205.7,24070.0,196.1165,196.3167,195.8495,196.1356,24070.0
2018-06-08 11:20:00,205.67,205.82,205.32,205.51,19744.0,196.107,196.25,195.7732,195.9544,19744.0
2018-06-08 11:30:00,205.53,205.65,205.21,205.46,8627.0,195.9735,196.0879,195.6683,195.9067,8627.0
2018-06-08 11:40:00,205.53,205.65,205.25,205.3,7391.0,195.9735,196.0879,195.7065,195.7542,7391.0
2018-06-08 11:50:00,205.3,205.38,205.19,205.21,9839.0,195.7542,195.8304,195.6493,195.6683,9839.0
2018-06-08 12:00:00,205.25,205.57,205.21,205.46,9934.0,195.7065,196.0116,195.6683,195.9067,9934.0
2018-06-08 12:10:00,205.45,205.47,205.31,205.38,7188.0,195.8972,195.9163,195.7637,195.8304,7188.0
2018-06-08 12:20:00,205.34,205.62,205.34,205.62,15290.0,195.7923,196.0593,195.7923,196.0593,15290.0
2018-06-08 12:30:00,205.65,205.71,205.5,205.53,6077.0,196.0879,196.1451,195.9449,195.9735,6077.0
2018-06-08 12:40:00,205.56,205.69,205.48,205.69,7081.0,196.0021,196.126,195.9258,196.126,7081.0
2018-06-08 12:50:00,205.71,205.71,205.58,205.61,10298.0,196.1451,196.1451,196.0211,196.0497,10298.0
2018-06-08 13:00:00,205.56,205.67,205.54,205.58,6876.0,196.0021,196.107,195.983,196.0211,6876.0
2018-06-08 13:10:00,205.6,205.77,205.55,205.74,11671.0,196.0402,196.2023,195.9925,196.1737,11671.0
2018-06-08 13:20:00,205.71,205.9,205.62,205.64,4718.0,196.1451,196.3263,196.0593,196.0784,4718.0
2018-06-08 13:30:00,205.69,205.74,205.6,205.63,4822.0,196.126,196.1737,196.0402,196.0688,4822.0
2018-06-08 13:40:00,205.67,205.85,205.65,205.74,6510.0,196.107,196.2786,196.0879,196.1737,6510.0
2018-06-08 13:50:00,205.74,205.74,205.46,205.62,5802.0,196.1737,196.1737,195.9067,196.0593,5802.0
2018-06-08 14:00:00,205.55,205.74,205.55,205.67,6894.0,195.9925,196.1737,195.9925,196.107,6894.0
2018-06-08 14:10:00,205.73,206.01,205.68,205.87,9143.0,196.1642,196.4311,196.1165,196.2977,9143.0
2018-06-08 14:20:00,205.87,205.88,205.74,205.76,14232.0,196.2977,196.3072,196.1737,196.1928,14232.0
2018-06-08 14:30:00,205.86,205.86,205.69,205.76,10273.0,196.2881,196.2881,196.126,196.1928,10273.0
2018-06-08 14:40:00,205.72,205.78,205.64,205.69,9842.0,196.1546,196.2118,196.0784,196.126,9842.0
2018-06-08 14:50:00,205.73,205.81,205.57,205.57,11278.0,196.1642,196.2404,196.0116,196.0116,11278.0
2018-06-08 15:00:00,205.57,205.63,205.37,205.37,11965.0,196.0116,196.0688,195.8209,195.8209,11965.0
2018-06-08 15:10:00,205.37,205.58,205.36,205.4,12607.0,195.8209,196.0211,195.8114,195.8495,12607.0
2018-06-08 15:20:00,205.38,205.63,205.36,205.47,29947.0,195.8304,196.0688,195.8114,195.9163,29947.0
2018-06-08 15:30:00,205.47,205.74,205.38,205.74,43511.0,195.9163,196.1737,195.8304,196.1737,43511.0
2018-06-08 15:40:00,205.72,205.79,205.59,205.76,24911.0,196.1546,196.2214,196.0307,196.1928,24911.0
2018-06-08 15:50:00,205.76,206.38,205.76,206.26,123079.0,196.1928,196.7839,196.1928,196.6695,123079.0
2018-06-11 09:30:00,206.73,206.98,205.94,206.03,35719.0,197.1177,197.356,196.3644,196.4502,35719.0
2018-06-11 09:40:00,205.93,206.77,205.83,206.33,12808.0,196.3549,197.1558,196.2595,196.7363,12808.0
2018-06-11 09:50:00,206.45,206.92,206.43,206.82,27122.0,196.8507,197.2988,196.8316,197.2035,27122.0
2018-06-11 10:00:00,206.82,206.89,206.5,206.5,17260.0,197.2035,197.2702,196.8984,196.8984,17260.0
2018-06-11 10:10:00,206.45,206.61,206.06,206.29,15309.0,196.8507,197.0032,196.4788,196.6981,15309.0
2018-06-11 10:20:00,206.3,206.58,206.02,206.09,10417.0,196.7077,196.9746,196.4407,196.5074,10417.0
2018-06-11 10:30:00,206.04,206.69,205.98,206.52,8187.0,196.4598,197.0795,196.4025,196.9174,8187.0
2018-06-11 10:40:00,206.5,206.6,206.27,206.51,14316.0,196.8984,196.9937,196.6791,196.9079,14316.0
2018-06-11 10:50:00,206.53,206.77,206.42,206.77,7536.0,196.927,197.1558,196.8221,197.1558,7536.0
2018-06-11 11:00:00,206.79,206.91,206.53,206.76,8533.0,197.1749,197.2893,196.927,197.1463,8533.0
2018-06-11 11:10:00,206.68,206.81,206.58,206.63,6797.0,197.07,197.194,196.9746,197.0223,6797.0
2018-06-11 11:20:00,206.63,206.9,206.6,206.72,9070.0,197.0223,197.2798,196.9937,197.1081,9070.0
2018-06-11 11:30:00,206.81,206.81,206.56,206.63,11528.0,197.194,197.194,196.9556,197.0223,11528.0
2018-06-11 11:40:00,206.64,206.69,206.38,206.55,8600.0,197.0319,197.0795,196.7839,196.946,8600.0
2018-06-11 11:50:00,206.57,206.7,206.34,206.61,7815.0,196.9651,197.0891,196.7458,197.0032,7815.0
2018-06-11 12:00:00,206.61,206.73,206.44,206.64,7499.0,197.0032,197.1177,196.8412,197.0319,7499.0
2018-06-11 12:10:00,206.61,206.64,206.43,206.47,5329.0,197.0032,197.0319,196.8316,196.8698,5329.0
2018-06-11 12:20:00,206.51,206.75,206.4,206.73,7767.0,196.9079,197.1367,196.803,197.1177,7767.0
2018-06-11 12:30:00,206.87,206.87,206.67,206.74,10734.0,197.2512,197.2512,197.0605,197.1272,10734.0
2018-06-11 12:40:00,206.7,206.84,206.7,206.74,5932.0,197.0891,197.2226,197.0891,197.1272,5932.0
2018-06-11 12:50:00,206.8,206.88,206.7,206.75,6229.0,197.1844,197.2607,197.0891,197.1367,6229.0
2018-06-11 13:00:00,206.74,206.78,206.55,206.77,8171.0,197.1272,197.1653,196.946,197.1558,8171.0
2018-06-11 13:10:00,206.8,206.87,206.59,206.59,6350.0,197.1844,197.2512,196.9842,196.9842,6350.0
2018-06-11 13:20:00,206.57,206.74,206.46,206.65,5356.0,196.9651,197.1272,196.8602,197.0414,5356.0
2018-06-11 13:30:00,206.7,206.79,206.66,206.66,2997.0,197.0891,197.1749,197.0509,197.0509,2997.0
2018-06-11 13:40:00,206.69,206.74,206.41,206.5,12557.0,197.0795,197.1272,196.8125,196.8984,12557.0
2018-06-11 13:50:00,206.48,206.53,206.28,206.5,6603.0,196.8793,196.927,196.6886,196.8984,6603.0
2018-06-11 14:00:00,206.5,206.5,206.21,206.36,6788.0,196.8984,196.8984,196.6218,196.7649,6788.0
2018-06-11 14:10:00,206.35,206.49,206.21,206.45,10559.0,196.7553,196.8888,196.6218,196.8507,10559.0
2018-06-11 14:20:00,206.47,206.68,206.47,206.52,5500.0,196.8698,197.07,196.8698,196.9174,5500.0
2018-06-11 14:30:00,206.51,206.64,206.43,206.46,5790.0,196.9079,197.0319,196.8316,196.8602,5790.0
2018-06-11 14:40:00,206.49,206.76,206.47,206.7,6205.0,196.8888,197.1463,196.8698,197.0891,6205.0
2018-06-11 14:50:00,206.71,206.71,206.58,206.65,4374.0,197.0986,197.0986,196.9746,197.0414,4374.0
2018-06-11 15:00:00,206.67,206.85,206.67,206.79,7757.0,197.0605,197.2321,197.0605,197.1749,7757.0
2018-06-11 15:10:00,206.76,206.86,206.65,206.75,10273.0,197.1463,197.2416,197.0414,197.1367,10273.0
2018-06-11 15:20:00,206.74,206.83,206.72,206.8,10100.0,197.1272,197.213,197.1081,197.1844,10100.0
2018-06-11 15:30:00,206.77,206.81,206.6,206.6,15476.0,197.1558,197.194,196.9937,196.9937,15476.0
2018-06-11 15:40:00,206.6,206.75,206.52,206.67,18523.0,196.9937,197.1367,196.9174,197.0605,18523.0
2018-06-11 15:50:00,206.65,206.65,206.36,206.37,60722.0,197.0414,197.0414,196.7649,196.7744,60722.0
2018-06-12 09:30:00,206.79,207.74,206.75,206.81,30901.0,197.1749,198.0807,197.1367,197.194,30901.0
2018-06-12 09:40:00,206.87,207.21,206.62,206.92,9897.0,197.2512,197.5754,197.0128,197.2988,9897.0
2018-06-12 09:50:00,206.84,206.92,206.25,206.3,9630.0,197.2226,197.2988,196.66,196.7077,9630.0
2018-06-12 10:00:00,206.19,206.43,206.19,206.2,9239.0,196.6028,196.8316,196.6028,196.6123,9239.0
2018-06-12 10:10:00,206.24,206.87,206.21,206.52,17890.0,196.6505,197.2512,196.6218,196.9174,17890.0
2018-06-12 10:20:00,206.38,206.66,206.29,206.32,18400.0,196.7839,197.0509,196.6981,196.7267,18400.0
2018-06-12 10:30:00,206.32,206.34,205.97,206.04,10000.0,196.7267,196.7458,196.393,196.4598,10000.0
2018-06-12 10:40:00,206.0,206.52,206.0,206.48,9898.0,196.4216,196.9174,196.4216,196.8793,9898.0
2018-06-12 10:50:00,206.48,206.52,206.38,206.46,6494.0,196.8793,196.9174,196.7839,196.8602,6494.0
2018-06-12 11:00:00,206.51,206.99,206.45,206.99,9604.0,196.9079,197.3656,196.8507,197.3656,9604.0
2018-06-12 11:10:00,206.96,206.96,206.38,206.38,4751.0,197.337,197.337,196.7839,196.7839,4751.0
2018-06-12 11:20:00,206.48,206.85,206.41,206.77,13315.0,196.8793,197.2321,196.8125,197.1558,13315.0
2018-06-12 11:30:00,206.75,207.14,206.75,206.9,8634.0,197.1367,197.5086,197.1367,197.2798,8634.0
2018-06-12 11:40:00,206.91,207.13,206.91,207.02,9651.0,197.2893,197.4991,197.2893,197.3942,9651.0
2018-06-12 11:50:00,206.99,207.17,206.93,206.99,44396.0,197.3656,197.5372,197.3084,197.3656,44396.0
2018-06-12 12:00:00,206.99,207.05,206.72,206.73,10026.0,197.3656,197.4228,197.1081,197.1177,10026.0
2018-06-12 12:10:00,206.74,206.8,206.32,206.36,17130.0,197.1272,197.1844,196.7267,196.7649,17130.0
2018-06-12 12:20:00,206.39,206.68,206.24,206.68,12010.0,196.7935,197.07,196.6505,197.07,12010.0
2018-06-12 12:30:00,206.68,206.84,206.44,206.46,11167.0,197.07,197.2226,196.8412,196.8602,11167.0
2018-06-12 12:40:00,206.43,206.69,206.36,206.65,12120.0,196.8316,197.0795,196.7649,197.0414,12120.0
2018-06-12 12:50:00,206.62,206.91,206.61,206.77,7213.0,197.0128,197.2893,197.0032,197.1558,7213.0
2018-06-12 13:00:00,206.78,206.92,206.71,206.71,5966.0,197.1653,197.2988,197.0986,197.0986,5966.0
2018-06-12 13:10:00,206.77,206.77,206.59,206.67,5300.0,197.1558,197.1558,196.9842,197.0605,5300.0
2018-06-12 13:20:00,206.63,206.88,206.63,206.69,5825.0,197.0223,197.2607,197.0223,197.0795,5825.0
2018-06-12 13:30:00,206.78,207.11,206.73,207.08,7541.0,197.1653,197.48,197.1177,197.4514,7541.0
2018-06-12 13:40:00,207.12,207.14,207.0,207.14,7221.0,197.4895,197.5086,197.3751,197.5086,7221.0
2018-06-12 13:50:00,207.17,207.47,207.07,207.47,5382.0,197.5372,197.8233,197.4419,197.8233,5382.0
2018-06-12 14:00:00,207.47,207.49,207.15,207.15,4800.0,197.8233,197.8423,197.5181,197.5181,4800.0
2018-06-12 14:10:00,207.15,207.15,206.98,206.98,5552.0,197.5181,197.5181,197.356,197.356,5552.0
2018-06-12 14:20:00,207.0,207.06,206.5,206.6,10781.0,197.3751,197.4323,196.8984,196.9937,10781.0
2018-06-12 14:30:00,206.55,206.66,206.36,206.55,8200.0,196.946,197.0509,196.7649,196.946,8200.0
2018-06-12 14:40:00,206.59,206.74,206.54,206.63,7100.0,196.9842,197.1272,196.9365,197.0223,7100.0
2018-06-12 14:50:00,206.64,206.72,206.4,206.41,6900.0,197.0319,197.1081,196.803,196.8125,6900.0
2018-06-12 15:00:00,206.45,206.73,206.33,206.64,8084.0,196.8507,197.1177,196.7363,197.0319,8084.0
2018-06-12 15:10:00,206.67,206.86,206.66,206.67,8945.0,197.0605,197.2416,197.0509,197.0605,8945.0
2018-06-12 15:20:00,206.69,206.85,206.66,206.85,13591.0,197.0795,197.2321,197.0509,197.2321,13591.0
2018-06-12 15:30:00,206.92,207.1,206.78,207.06,17215.0,197.2988,197.4705,197.1653,197.4323,17215.0
2018-06-12 15:40:00,207.09,207.38,206.96,207.34,23623.0,197.4609,197.7374,197.337,197.6993,23623.0
2018-06-12 15:50:00,207.41,207.65,207.22,207.49,73980.0,197.7661,197.9949,197.5849,197.8423,73980.0
2018-06-13 09:30:00,207.27,208.0,207.09,207.76,29605.0,197.6326,198.3286,197.4609,198.0998,29605.0
2018-06-13 09:40:00,207.7,207.99,207.53,207.82,33653.0,198.0426,198.3191,197.8805,198.157,33653.0
2018-06-13 09:50:00,207.79,207.89,207.51,207.51,16304.0,198.1284,198.2237,197.8614,197.8614,16304.0
2018-06-13 10:00:00,207.55,208.08,207.34,208.06,10856.0,197.8995,198.4049,197.6993,198.3858,10856.0
2018-06-13 10:10:00,208.07,208.36,207.99,208.06,20423.0,198.3954,198.6719,198.3191,198.3858,20423.0
2018-06-13 10:20:00,208.07,208.19,207.88,208.04,7021.0,198.3954,198.5098,198.2142,198.3668,7021.0
2018-06-13 10:30:00,208.07,208.2,207.91,208.11,4175.0,198.3954,198.5193,198.2428,198.4335,4175.0
2018-06-13 10:40:00,208.13,208.22,208.0,208.02,7070.0,198.4526,198.5384,198.3286,198.3477,7070.0
2018-06-13 10:50:00,208.06,208.24,208.02,208.11,7011.0,198.3858,198.5575,198.3477,198.4335,7011.0
2018-06-13 11:00:00,208.2,208.92,208.2,208.92,4556.0,198.5193,199.2058,198.5193,199.2058,4556.0
2018-06-13 11:10:00,208.88,209.32,208.71,209.25,14116.0,199.1677,199.5872,199.0056,199.5205,14116.0
2018-06-13 11:20:00,209.12,209.43,208.94,209.24,5496.0,199.3965,199.6921,199.2249,199.511,5496.0
2018-06-13 11:30:00,209.2,209.36,208.88,208.99,13504.0,199.4728,199.6254,199.1677,199.2726,13504.0
2018-06-13 11:40:00,208.98,209.11,208.84,208.96,8677.0,199.2631,199.387,199.1296,199.244,8677.0
2018-06-13 11:50:00,209.02,209.02,208.52,208.82,11222.0,199.3012,199.3012,198.8244,199.1105,11222.0
2018-06-13 12:00:00,208.75,208.75,208.14,208.37,10580.0,199.0437,199.0437,198.4621,198.6814,10580.0
2018-06-13 12:10:00,208.52,208.74,208.38,208.38,4602.0,198.8244,199.0342,198.691,198.691,4602.0
2018-06-13 12:20:00,208.32,208.58,208.21,208.53,2778.0,198.6337,198.8817,198.5289,198.834,2778.0
2018-06-13 12:30:00,208.51,208.54,208.38,208.4,3527.0,198.8149,198.8435,198.691,198.71,3527.0
2018-06-13 12:40:00,208.55,208.58,208.32,208.41,1823.0,198.853,198.8817,198.6337,198.7196,1823.0
2018-06-13 12:50:00,208.52,208.52,208.3,208.31,3765.0,198.8244,198.8244,198.6147,198.6242,3765.0
2018-06-13 13:00:00,208.23,208.52,208.15,208.32,5505.0,198.5479,198.8244,198.4716,198.6337,5505.0
2018-06-13 13:10:00,208.3,208.49,208.29,208.49,2754.0,198.6147,198.7958,198.6051,198.7958,2754.0
2018-06-13 13:20:00,208.5,208.58,208.37,208.4,4120.0,198.8054,198.8817,198.6814,198.71,4120.0
2018-06-13 13:30:00,208.42,208.68,208.22,208.68,5000.0,198.7291,198.977,198.5384,198.977,5000.0
2018-06-13 13:40:00,208.62,208.86,208.55,208.74,6952.0,198.9198,199.1486,198.853,199.0342,6952.0
2018-06-13 13:50:00,208.75,208.89,208.63,208.73,5115.0,199.0437,199.1772,198.9293,199.0247,5115.0
2018-06-13 14:00:00,208.64,208.64,207.52,207.7,12897.0,198.9389,198.9389,197.8709,198.0426,12897.0
2018-06-13 14:10:00,207.79,208.19,207.79,207.84,10454.0,198.1284,198.5098,198.1284,198.1761,10454.0
2018-06-13 14:20:00,207.93,207.93,207.22,207.41,9557.0,198.2619,198.2619,197.5849,197.7661,9557.0
2018-06-13 14:30:00,207.34,207.68,207.05,207.68,14627.0,197.6993,198.0235,197.4228,198.0235,14627.0
2018-06-13 14:40:00,207.63,207.84,207.19,207.46,13533.0,197.9758,198.1761,197.5563,197.8137,13533.0
2018-06-13 14:50:00,207.41,208.44,207.4,208.33,6787.0,197.7661,198.7482,197.7565,198.6433,6787.0
2018-06-13 15:00:00,208.38,208.74,208.27,208.42,16165.0,198.691,199.0342,198.5861,198.7291,16165.0
2018-06-13 15:10:00,208.49,208.66,208.43,208.53,10574.0,198.7958,198.9579,198.7386,198.834,10574.0
2018-06-13 15:20:00,208.55,208.58,207.98,208.11,21644.0,198.853,198.8817,198.3095,198.4335,21644.0
2018-06-13 15:30:00,208.14,208.22,207.92,208.02,18119.0,198.4621,198.5384,198.2523,198.3477,18119.0
2018-06-13 15:40:00,208.02,208.11,207.62,207.62,26922.0,198.3477,198.4335,197.9663,197.9663,26922.0
2018-06-13 15:50:00,207.62,207.95,207.31,207.81,124352.0,197.9663,198.2809,197.6707,198.1475,124352.0
2018-06-14 09:30:00,208.72,210.13,207.8,209.29,57948.0,199.0151,200.3596,198.1379,199.5586,57948.0
2018-06-14 09:40:00,209.36,209.36,208.29,208.41,14210.0,199.6254,199.6254,198.6051,198.7196,14210.0
2018-06-14 09:50:00,208.51,208.66,207.75,207.77,20636.0,198.8149,198.9579,198.0902,198.1093,20636.0
2018-06-14 10:00:00,207.94,209.14,207.91,209.09,12916.0,198.2714,199.4156,198.2428,199.3679,12916.0
2018-06-14 10:10:00,209.16,209.3,208.98,209.29,8193.0,199.4347,199.5682,199.2631,199.5586,8193.0
2018-06-14 10:20:00,209.32,209.52,209.04,209.49,23345.0,199.5872,199.7779,199.3203,199.7493,23345.0
2018-06-14 10:30:00,209.5,209.59,208.77,208.94,14260.0,199.7589,199.8447,199.0628,199.2249,14260.0
2018-06-14 10:40:00,208.96,209.13,208.87,208.96,7350.0,199.244,199.4061,199.1582,199.244,7350.0
2018-06-14 10:50:00,208.94,208.99,208.55,208.65,8724.0,199.2249,199.2726,198.853,198.9484,8724.0
2018-06-14 11:00:00,208.49,208.92,208.36,208.86,9201.0,198.7958,199.2058,198.6719,199.1486,9201.0
2018-06-14 11:10:00,208.93,209.0,208.75,208.86,10834.0,199.2154,199.2821,199.0437,199.1486,10834.0
2018-06-14 11:20:00,208.96,208.96,208.71,208.82,7541.0,199.244,199.244,199.0056,199.1105,7541.0
2018-06-14 11:30:00,208.9,209.06,208.84,209.0,24405.0,199.1868,199.3393,199.1296,199.2821,24405.0
2018-06-14 11:40:00,208.95,209.06,208.8,208.8,9554.0,199.2344,199.3393,199.0914,199.0914,9554.0
2018-06-14 11:50:00,208.77,209.01,208.76,208.76,7942.0,199.0628,199.2917,199.0533,199.0533,7942.0
2018-06-14 12:00:00,208.83,209.01,208.8,208.92,5100.0,199.12,199.2917,199.0914,199.2058,5100.0
2018-06-14 12:10:00,208.99,209.03,208.81,208.93,7902.0,199.2726,199.3107,199.101,199.2154,7902.0
2018-06-14 12:20:00,208.92,208.92,208.51,208.66,4400.0,199.2058,199.2058,198.8149,198.9579,4400.0
2018-06-14 12:30:00,208.66,208.67,208.26,208.38,10501.0,198.9579,198.9675,198.5765,198.691,10501.0
2018-06-14 12:40:00,208.35,208.35,208.05,208.06,4440.0,198.6623,198.6623,198.3763,198.3858,4440.0
2018-06-14 12:50:00,208.17,208.39,208.13,208.27,5398.0,198.4907,198.7005,198.4526,198.5861,5398.0
2018-06-14 13:00:00,208.28,208.71,208.24,208.5,8300.0,198.5956,199.0056,198.5575,198.8054,8300.0
2018-06-14 13:10:00,208.56,208.6,208.35,208.42,10468.0,198.8626,198.9007,198.6623,198.7291,10468.0
2018-06-14 13:20:00,208.36,208.9,208.35,208.83,11873.0,198.6719,199.1868,198.6623,199.12,11873.0
2018-06-14 13:30:00,208.86,209.17,208.84,209.17,3773.0,199.1486,199.4442,199.1296,199.4442,3773.0
2018-06-14 13:40:00,209.12,209.21,208.93,209.0,15990.0,199.3965,199.4824,199.2154,199.2821,15990.0
2018-06-14 13:50:00,208.97,209.03,208.7,208.78,7529.0,199.2535,199.3107,198.9961,199.0724,7529.0
2018-06-14 14:00:00,208.82,208.91,208.69,208.76,5900.0,199.1105,199.1963,198.9865,199.0533,5900.0
2018-06-14 14:10:00,208.65,208.71,208.35,208.54,4670.0,198.9484,199.0056,198.6623,198.8435,4670.0
2018-06-14 14:20:00,208.55,208.69,208.42,208.56,10174.0,198.853,198.9865,198.7291,198.8626,10174.0
2018-06-14 14:30:00,208.56,208.65,208.47,208.52,5510.0,198.8626,198.9484,198.7768,198.8244,5510.0
2018-06-14 14:40:00,208.48,208.67,208.42,208.53,4605.0,198.7863,198.9675,198.7291,198.834,4605.0
2018-06-14 14:50:00,208.56,208.67,208.13,208.26,6923.0,198.8626,198.9675,198.4526,198.5765,6923.0
2018-06-14 15:00:00,208.32,208.34,208.12,208.19,6700.0,198.6337,198.6528,198.443,198.5098,6700.0
2018-06-14 15:10:00,208.28,208.62,208.26,208.53,6900.0,198.5956,198.9198,198.5765,198.834,6900.0
2018-06-14 15:20:00,208.52,208.78,208.44,208.73,10790.0,198.8244,199.0724,198.7482,199.0247,10790.0
2018-06-14 15:30:00,208.79,209.05,208.72,208.94,14523.0,199.0819,199.3298,199.0151,199.2249,14523.0
2018-06-14 15:40:00,208.94,209.17,208.93,209.13,16536.0,199.2249,199.4442,199.2154,199.4061,16536.0
2018-06-14 15:50:00,209.09,209.2,208.88,209.08,74282.0,199.3679,199.4728,199.1677,199.3584,74282.0
2018-06-15 09:30:00,208.64,208.7,207.16,207.17,332635.0,198.9389,198.9961,197.5277,197.5372,332635.0
2018-06-15 09:40:00,207.17,207.56,206.71,207.32,41650.0,197.5372,197.9091,197.0986,197.6802,41650.0
2018-06-15 09:50:00,207.28,207.43,206.99,207.08,85206.0,197.6421,197.7851,197.3656,197.4514,85206.0
2018-06-15 10:00:00,206.97,207.71,206.92,207.55,40244.0,197.3465,198.0521,197.2988,197.8995,40244.0
2018-06-15 10:10:00,207.67,207.85,207.5,207.67,35873.0,198.014,198.1856,197.8519,198.014,35873.0
2018-06-15 10:20:00,207.65,207.8,207.26,207.65,25940.0,197.9949,198.1379,197.623,197.9949,25940.0
2018-06-15 10:30:00,207.65,207.81,207.31,207.5,44988.0,197.9949,198.1475,197.6707,197.8519,44988.0
2018-06-15 10:40:00,207.59,208.64,207.59,208.62,6301.0,197.9377,198.9389,197.9377,198.9198,6301.0
2018-06-15 10:50:00,208.67,208.97,208.65,208.94,14534.0,198.9675,199.2535,198.9484,199.2249,14534.0
2018-06-15 11:00:00,209.02,209.24,208.65,208.86,14653.0,199.3012,199.511,198.9484,199.1486,14653.0
2018-06-15 11:10:00,208.96,209.28,208.95,209.28,7377.0,199.244,199.5491,199.2344,199.5491,7377.0
2018-06-15 11:20:00,209.19,209.58,209.13,209.19,10604.0,199.4633,199.8352,199.4061,199.4633,10604.0
2018-06-15 11:30:00,209.16,209.26,208.97,209.05,7288.0,199.4347,199.53,199.2535,199.3298,7288.0
2018-06-15 11:40:00,209.03,209.17,208.9,208.9,12358.0,199.3107,199.4442,199.1868,199.1868,12358.0
2018-06-15 11:50:00,208.9,209.37,208.8,209.35,7979.0,199.1868,199.6349,199.0914,199.6158,7979.0
2018-06-15 12:00:00,209.35,209.51,209.21,209.28,10789.0,199.6158,199.7684,199.4824,199.5491,10789.0
2018-06-15 12:10:00,209.28,209.46,209.19,209.45,11145.0,199.5491,199.7207,199.4633,199.7112,11145.0
2018-06-15 12:20:00,209.46,209.61,209.37,209.43,6287.0,199.7207,199.8638,199.6349,199.6921,6287.0
2018-06-15 12:30:00,209.44,209.79,209.44,209.76,8058.0,199.7017,200.0354,199.7017,200.0068,8058.0
2018-06-15 12:40:00,209.79,209.89,209.62,209.89,6283.0,200.0354,200.1307,199.8733,200.1307,6283.0
2018-06-15 12:50:00,209.87,210.19,209.82,210.19,12833.0,200.1117,200.4168,200.064,200.4168,12833.0
2018-06-15 13:00:00,210.13,210.17,209.97,210.06,4685.0,200.3596,200.3977,200.207,200.2928,4685.0
2018-06-15 13:10:00,210.03,210.07,209.86,209.89,7000.0,200.2642,200.3024,200.1021,200.1307,7000.0
2018-06-15 13:20:00,209.88,210.04,209.54,209.6,47777.0,200.1212,200.2738,199.797,199.8542,47777.0
2018-06-15 13:30:00,209.6,209.6,209.25,209.28,13754.0,199.8542,199.8542,199.5205,199.5491,13754.0
2018-06-15 13:40:00,209.32,209.32,208.98,209.0,12058.0,199.5872,199.5872,199.2631,199.2821,12058.0
2018-06-15 13:50:00,208.91,208.91,208.62,208.67,14409.0,199.1963,199.1963,198.9198,198.9675,14409.0
2018-06-15 14:00:00,208.75,208.79,208.4,208.58,12419.0,199.0437,199.0819,198.71,198.8817,12419.0
2018-06-15 14:10:00,208.56,208.6,208.38,208.42,9372.0,198.8626,198.9007,198.691,198.7291,9372.0
2018-06-15 14:20:00,208.46,208.65,208.46,208.5,16925.0,198.7672,198.9484,198.7672,198.8054,16925.0
2018-06-15 14:30:00,208.51,208.83,208.43,208.63,18151.0,198.8149,199.12,198.7386,198.9293,18151.0
2018-06-15 14:40:00,208.69,208.74,208.48,208.48,13021.0,198.9865,199.0342,198.7863,198.7863,13021.0
2018-06-15 14:50:00,208.48,208.6,208.42,208.55,34300.0,198.7863,198.9007,198.7291,198.853,34300.0
2018-06-15 15:00:00,208.49,208.5,208.28,208.32,13406.0,198.7958,198.8054,198.5956,198.6337,13406.0
2018-06-15 15:10:00,208.28,208.51,208.18,208.43,18818.0,198.5956,198.8149,198.5002,198.7386,18818.0
2018-06-15 15:20:00,208.46,208.82,208.45,208.72,25314.0,198.7672,199.1105,198.7577,199.0151,25314.0
2018-06-15 15:30:00,208.75,209.25,208.75,209.22,31438.0,199.0437,199.5205,199.0437,199.4919,31438.0
2018-06-15 15:40:00,209.26,209.38,208.98,209.37,31154.0,199.53,199.6445,199.2631,199.6349,31154.0
2018-06-15 15:50:00,209.39,209.5,208.65,208.98,129204.0,199.654,199.7589,198.9484,199.2631,129204.0
2018-06-18 09:30:00,207.68,208.07,205.8,206.74,54953.0,198.0235,198.3954,196.2309,197.1272,54953.0
2018-06-18 09:40:00,206.89,207.53,206.73,207.3,20618.0,197.2702,197.8805,197.1177,197.6612,20618.0
2018-06-18 09:50:00,207.33,207.52,206.94,206.98,25681.0,197.6898,197.8709,197.3179,197.356,25681.0
2018-06-18 10:00:00,206.91,207.24,206.75,207.11,18665.0,197.2893,197.604,197.1367,197.48,18665.0
2018-06-18 10:10:00,206.98,207.93,206.94,207.72,19179.0,197.356,198.2619,197.3179,198.0616,19179.0
2018-06-18 10:20:00,207.8,208.37,207.72,207.84,13661.0,198.1379,198.6814,198.0616,198.1761,13661.0
2018-06-18 10:30:00,207.82,208.34,207.76,208.34,9917.0,198.157,198.6528,198.0998,198.6528,9917.0
2018-06-18 10:40:00,208.27,208.98,208.27,208.92,10869.0,198.5861,199.2631,198.5861,199.2058,10869.0
2018-06-18 10:50:00,208.81,208.95,208.69,208.69,8480.0,199.101,199.2344,198.9865,198.9865,8480.0
2018-06-18 11:00:00,208.76,208.95,208.65,208.95,10842.0,199.0533,199.2344,198.9484,199.2344,10842.0
2018-06-18 11:10:00,208.96,209.02,208.78,208.78,8635.0,199.244,199.3012,199.0724,199.0724,8635.0
2018-06-18 11:20:00,208.78,208.93,208.61,208.69,10339.0,199.0724,199.2154,198.9103,198.9865,10339.0
2018-06-18 11:30:00,208.74,208.94,208.46,208.78,8185.0,199.0342,199.2249,198.7672,199.0724,8185.0
2018-06-18 11:40:00,208.87,209.05,208.79,209.0,7441.0,199.1582,199.3298,199.0819,199.2821,7441.0
2018-06-18 11:50:00,208.96,209.02,208.8,208.87,11321.0,199.244,199.3012,199.0914,199.1582,11321.0
2018-06-18 12:00:00,208.88,209.11,208.85,209.06,12946.0,199.1677,199.387,199.1391,199.3393,12946.0
2018-06-18 12:10:00,209.01,209.33,208.99,209.1,6600.0,199.2917,199.5968,199.2726,199.3775,6600.0
2018-06-18 12:20:00,209.1,209.28,209.04,209.13,12741.0,199.3775,199.5491,199.3203,199.4061,12741.0
2018-06-18 12:30:00,209.13,209.48,209.12,209.38,2562.0,199.4061,199.7398,199.3965,199.6445,2562.0
2018-06-18 12:40:00,209.44,209.44,209.33,209.42,4380.0,199.7017,199.7017,199.5968,199.6826,4380.0
2018-06-18 12:50:00,209.47,209.66,209.4,209.59,3800.0,199.7303,199.9114,199.6635,199.8447,3800.0
2018-06-18 13:00:00,209.65,209.71,209.48,209.48,6709.0,199.9019,199.9591,199.7398,199.7398,6709.0
2018-06-18 13:10:00,209.48,209.57,209.39,209.42,4410.0,199.7398,199.8256,199.654,199.6826,4410.0
2018-06-18 13:20:00,209.47,209.62,209.42,209.59,7867.0,199.7303,199.8733,199.6826,199.8447,7867.0
2018-06-18 13:30:00,209.6,209.83,209.53,209.53,4928.0,199.8542,200.0735,199.7875,199.7875,4928.0
2018-06-18 13:40:00,209.57,209.74,209.52,209.68,10100.0,199.8256,199.9877,199.7779,199.9305,10100.0
2018-06-18 13:50:00,209.72,209.72,209.54,209.63,5519.0,199.9686,199.9686,199.797,199.8828,5519.0
2018-06-18 14:00:00,209.62,209.71,209.34,209.59,8653.0,199.8733,199.9591,199.6063,199.8447,8653.0
2018-06-18 14:10:00,209.63,209.69,209.45,209.69,3737.0,199.8828,199.94,199.7112,199.94,3737.0
2018-06-18 14:20:00,209.75,209.75,209.41,209.54,5256.0,199.9972,199.9972,199.6731,199.797,5256.0
2018-06-18 14:30:00,209.53,209.67,209.44,209.49,5448.0,199.7875,199.921,199.7017,199.7493,5448.0
2018-06-18 14:40:00,209.58,209.67,209.45,209.5,5200.0,199.8352,199.921,199.7112,199.7589,5200.0
2018-06-18 14:50:00,209.43,209.43,209.17,209.25,12069.0,199.6921,199.6921,199.4442,199.5205,12069.0
2018-06-18 15:00:00,209.25,209.29,209.11,209.27,5423.0,199.5205,199.5586,199.387,199.5396,5423.0
2018-06-18 15:10:00,209.32,209.51,209.29,209.46,5870.0,199.5872,199.7684,199.5586,199.7207,5870.0
2018-06-18 15:20:00,209.53,209.69,209.36,209.42,9608.0,199.7875,199.94,199.6254,199.6826,9608.0
2018-06-18 15:30:00,209.46,209.56,209.27,209.3,15901.0,199.7207,199.8161,199.5396,199.5682,15901.0
2018-06-18 15:40:00,209.27,209.45,208.99,209.34,28098.0,199.5396,199.7112,199.2726,199.6063,28098.0
2018-06-18 15:50:00,209.34,209.38,208.99,209.16,81989.0,199.6063,199.6445,199.2726,199.4347,81989.0
2018-06-19 09:30:00,209.82,210.07,208.7,208.81,81772.0,200.064,200.3024,198.9961,199.101,81772.0
2018-06-19 09:40:00,208.93,209.37,208.07,209.1,51893.0,199.2154,199.6349,198.3954,199.3775,51893.0
2018-06-19 09:50:00,209.11,209.11,208.39,208.5,54497.0,199.387,199.387,198.7005,198.8054,54497.0
2018-06-19 10:00:00,208.67,208.76,207.9,208.19,32290.0,198.9675,199.0533,198.2333,198.5098,32290.0
2018-06-19 10:10:00,208.24,208.65,208.09,208.26,21364.0,198.5575,198.9484,198.4144,198.5765,21364.0
2018-06-19 10:20:00,208.23,208.23,207.5,207.64,16630.0,198.5479,198.5479,197.8519,197.9854,16630.0
2018-06-19 10:30:00,207.55,207.92,207.12,207.75,23592.0,197.8995,198.2523,197.4895,198.0902,23592.0
2018-06-19 10:40:00,207.67,208.71,207.42,208.54,20658.0,198.014,199.0056,197.7756,198.8435,20658.0
2018-06-19 10:50:00,208.46,208.87,208.35,208.79,66832.0,198.7672,199.1582,198.6623,199.0819,66832.0
2018-06-19 11:00:00,208.72,208.91,208.68,208.68,16319.0,199.0151,199.1963,198.977,198.977,16319.0
2018-06-19 11:10:00,208.72,208.92,208.6,208.67,59027.0,199.0151,199.2058,198.9007,198.9675,59027.0
2018-06-19 11:20:00,208.7,208.78,208.45,208.55,30528.0,198.9961,199.0724,198.7577,198.853,30528.0
2018-06-19 11:30:00,208.55,208.64,208.37,208.52,26316.0,198.853,198.9389,198.6814,198.8244,26316.0
2018-06-19 11:40:00,208.5,208.75,208.41,208.52,76255.0,198.8054,199.0437,198.7196,198.8244,76255.0
2018-06-19 11:50:00,208.56,209.56,208.52,209.41,49469.0,198.8626,199.8161,198.8244,199.6731,49469.0
2018-06-19 12:00:00,209.47,209.53,209.05,209.14,10600.0,199.7303,199.7875,199.3298,199.4156,10600.0
2018-06-19 12:10:00,209.2,209.27,208.93,209.21,9500.0,199.4728,199.5396,199.2154,199.4824,9500.0
2018-06-19 12:20:00,209.18,209.38,208.91,209.27,20638.0,199.4538,199.6445,199.1963,199.5396,20638.0
2018-06-19 12:30:00,209.36,209.38,209.01,209.06,9139.0,199.6254,199.6445,199.2917,199.3393,9139.0
2018-06-19 12:40:00,209.01,209.12,208.87,209.07,8725.0,199.2917,199.3965,199.1582,199.3489,8725.0
2018-06-19 12:50:00,209.01,209.15,208.89,209.15,7837.0,199.2917,199.4251,199.1772,199.4251,7837.0
2018-06-19 13:00:00,209.19,209.27,209.06,209.12,12157.0,199.4633,199.5396,199.3393,199.3965,12157.0
2018-06-19 13:10:00,209.08,209.18,208.99,209.1,8433.0,199.3584,199.4538,199.2726,199.3775,8433.0
2018-06-19 13:20:00,209.09,209.33,209.01,209.21,6602.0,199.3679,199.5968,199.2917,199.4824,6602.0
2018-06-19 13:30:00,209.21,209.27,208.88,209.26,14952.0,199.4824,199.5396,199.1677,199.53,14952.0
2018-06-19 13:40:00,209.34,209.96,209.26,209.96,8692.0,199.6063,200.1975,199.53,200.1975,8692.0
2018-06-19 13:50:00,209.96,210.2,209.88,210.02,14537.0,200.1975,200.4263,200.1212,200.2547,14537.0
2018-06-19 14:00:00,210.03,210.36,209.99,210.28,11352.0,200.2642,200.5789,200.2261,200.5026,11352.0
2018-06-19 14:10:00,210.27,210.6,210.24,210.51,18250.0,200.4931,200.8077,200.4645,200.7219,18250.0
2018-06-19 14:20:00,210.56,210.79,210.43,210.48,35533.0,200.7696,200.9889,200.6456,200.6933,35533.0
2018-06-19 14:30:00,210.48,210.85,210.47,210.74,9511.0,200.6933,201.0461,200.6838,200.9412,9511.0
2018-06-19 14:40:00,210.77,210.81,210.42,210.59,14123.0,200.9698,201.008,200.6361,200.7982,14123.0
2018-06-19 14:50:00,210.55,210.81,210.55,210.61,13034.0,200.7601,201.008,200.7601,200.8173,13034.0
2018-06-19 15:00:00,210.66,210.66,210.36,210.39,14208.0,200.8649,200.8649,200.5789,200.6075,14208.0
2018-06-19 15:10:00,210.44,210.6,210.21,210.25,17629.0,200.6552,200.8077,200.4359,200.474,17629.0
2018-06-19 15:20:00,210.21,210.25,210.04,210.09,26094.0,200.4359,200.474,200.2738,200.3214,26094.0
2018-06-19 15:30:00,210.1,210.33,210.04,210.27,23951.0,200.331,200.5503,200.2738,200.4931,23951.0
2018-06-19 15:40:00,210.25,210.54,210.08,210.27,31579.0,200.474,200.7505,200.3119,200.4931,31579.0
2018-06-19 15:50:00,210.27,210.72,209.81,210.62,131650.0,200.4931,200.9221,200.0545,200.8268,131650.0
2018-06-20 09:30:00,210.85,211.49,210.16,211.27,40370.0,201.0461,201.6563,200.3882,201.4466,40370.0
2018-06-20 09:40:00,211.46,211.73,210.26,210.4,17886.0,201.6277,201.8852,200.4835,200.617,17886.0
2018-06-20 09:50:00,210.53,211.25,210.36,211.03,21017.0,200.741,201.4275,200.5789,201.2177,21017.0
2018-06-20 10:00:00,211.1,211.77,211.07,211.31,20441.0,201.2845,201.9233,201.2559,201.4847,20441.0
2018-06-20 10:10:00,211.34,211.41,210.62,210.95,50716.0,201.5133,201.5801,200.8268,201.1415,50716.0
2018-06-20 10:20:00,210.86,211.14,210.3,210.52,14325.0,201.0556,201.3226,200.5217,200.7314,14325.0
2018-06-20 10:30:00,210.5,211.15,210.4,211.09,11261.0,200.7124,201.3322,200.617,201.2749,11261.0
2018-06-20 10:40:00,211.11,211.33,211.0,211.13,56566.0,201.294,201.5038,201.1891,201.3131,56566.0
2018-06-20 10:50:00,211.16,211.77,211.12,211.73,38093.0,201.3417,201.9233,201.3035,201.8852,38093.0
2018-06-20 11:00:00,211.71,211.93,211.34,211.87,15567.0,201.8661,202.0759,201.5133,202.0187,15567.0
2018-06-20 11:10:00,211.91,211.97,211.51,211.58,6942.0,202.0568,202.114,201.6754,201.7422,6942.0
2018-06-20 11:20:00,211.59,211.76,211.51,211.6,9237.0,201.7517,201.9138,201.6754,201.7612,9237.0
2018-06-20 11:30:00,211.63,211.82,211.45,211.74,7426.0,201.7898,201.971,201.6182,201.8947,7426.0
2018-06-20 11:40:00,211.78,211.99,211.65,211.99,6400.0,201.9329,202.1331,201.8089,202.1331,6400.0
2018-06-20 11:50:00,211.98,212.58,211.98,212.49,18049.0,202.1236,202.6957,202.1236,202.6098,18049.0
2018-06-20 12:00:00,212.54,212.8,212.54,212.74,12312.0,202.6575,202.9054,202.6575,202.8482,12312.0
2018-06-20 12:10:00,212.71,212.95,212.44,212.89,11867.0,202.8196,203.0485,202.5622,202.9912,11867.0
2018-06-20 12:20:00,212.88,213.06,212.68,212.93,10690.0,202.9817,203.1533,202.791,203.0294,10690.0
2018-06-20 12:30:00,212.86,213.09,212.83,213.06,6336.0,202.9626,203.1819,202.934,203.1533,6336.0
2018-06-20 12:40:00,212.99,213.4,212.99,213.31,9079.0,203.0866,203.4775,203.0866,203.3917,9079.0
2018-06-20 12:50:00,213.34,213.44,213.14,213.25,15215.0,203.4203,203.5157,203.2296,203.3345,15215.0
2018-06-20 13:00:00,213.22,213.43,213.11,213.12,6898.0,203.3059,203.5061,203.201,203.2106,6898.0
2018-06-20 13:10:00,213.12,213.19,212.95,213.15,6996.0,203.2106,203.2773,203.0485,203.2392,6996.0
2018-06-20 13:20:00,213.11,213.14,212.91,213.01,6192.0,203.201,203.2296,203.0103,203.1057,6192.0
2018-06-20 13:30:00,213.02,213.25,212.96,213.01,6000.0,203.1152,203.3345,203.058,203.1057,6000.0
2018-06-20 13:40:00,212.99,213.13,212.95,213.05,5862.0,203.0866,203.2201,203.0485,203.1438,5862.0
2018-06-20 13:50:00,213.03,213.24,212.85,213.24,4354.0,203.1247,203.325,202.9531,203.325,4354.0
2018-06-20 14:00:00,213.27,213.31,212.83,212.86,8951.0,203.3536,203.3917,202.934,202.9626,8951.0
2018-06-20 14:10:00,212.82,213.17,212.75,213.08,14149.0,202.9245,203.2582,202.8578,203.1724,14149.0
2018-06-20 14:20:00,213.12,213.19,212.96,213.19,45793.0,203.2106,203.2773,203.058,203.2773,45793.0
2018-06-20 14:30:00,213.17,213.59,213.16,213.52,21193.0,203.2582,203.6587,203.2487,203.592,21193.0
2018-06-20 14:40:00,213.51,213.55,213.35,213.41,14560.0,203.5824,203.6206,203.4299,203.4871,14560.0
2018-06-20 14:50:00,213.39,213.57,213.27,213.39,31731.0,203.468,203.6396,203.3536,203.468,31731.0
2018-06-20 15:00:00,213.4,213.61,213.18,213.36,19925.0,203.4775,203.6778,203.2678,203.4394,19925.0
2018-06-20 15:10:00,213.35,213.61,213.28,213.53,28000.0,203.4299,203.6778,203.3631,203.6015,28000.0
2018-06-20 15:20:00,213.58,213.68,213.38,213.57,21723.0,203.6492,203.7445,203.4585,203.6396,21723.0
2018-06-20 15:30:00,213.63,213.65,213.47,213.6,31652.0,203.6968,203.7159,203.5443,203.6682,31652.0
2018-06-20 15:40:00,213.57,213.76,213.53,213.67,68070.0,203.6396,203.8208,203.6015,203.735,68070.0
2018-06-20 15:50:00,213.69,213.71,213.44,213.6,110851.0,203.7541,203.7731,203.5157,203.6682,110851.0
2018-06-21 09:30:00,214.25,216.63,213.8,214.63,63203.0,204.288,206.5573,203.8589,204.6503,63203.0
2018-06-21 09:40:00,214.34,214.71,213.23,213.85,52836.0,204.3738,204.7266,203.3154,203.9066,52836.0
2018-06-21 09:50:00,213.72,213.82,213.01,213.19,39270.0,203.7827,203.878,203.1057,203.2773,39270.0
2018-06-21 10:00:00,213.2,213.2,212.09,212.15,31989.0,203.2868,203.2868,202.2284,202.2857,31989.0
2018-06-21 10:10:00,212.22,212.7,211.52,211.62,27785.0,202.3524,202.8101,201.6849,201.7803,27785.0
2018-06-21 10:20:00,211.6,212.35,211.52,212.34,50223.0,201.7612,202.4764,201.6849,202.4668,50223.0
2018-06-21 10:30:00,212.43,212.61,211.58,211.59,28133.0,202.5526,202.7243,201.7422,201.7517,28133.0
2018-06-21 10:40:00,211.59,212.19,211.27,211.86,54812.0,201.7517,202.3238,201.4466,202.0091,54812.0
2018-06-21 10:50:00,212.0,212.25,211.89,212.03,16944.0,202.1426,202.381,202.0377,202.1712,16944.0
2018-06-21 11:00:00,211.94,212.04,211.59,211.81,16065.0,202.0854,202.1808,201.7517,201.9615,16065.0
2018-06-21 11:10:00,211.94,212.1,211.68,212.05,6934.0,202.0854,202.238,201.8375,202.1903,6934.0
2018-06-21 11:20:00,212.04,212.14,211.9,212.03,4932.0,202.1808,202.2761,202.0473,202.1712,4932.0
2018-06-21 11:30:00,212.04,212.17,211.81,212.15,14986.0,202.1808,202.3047,201.9615,202.2857,14986.0
2018-06-21 11:40:00,212.07,212.21,211.96,212.06,13523.0,202.2094,202.3429,202.1045,202.1998,13523.0
2018-06-21 11:50:00,212.06,212.07,211.53,211.55,20488.0,202.1998,202.2094,201.6945,201.7136,20488.0
2018-06-21 12:00:00,211.53,211.59,211.06,211.06,13382.0,201.6945,201.7517,201.2463,201.2463,13382.0
2018-06-21 12:10:00,211.08,211.26,211.03,211.26,10800.0,201.2654,201.437,201.2177,201.437,10800.0
2018-06-21 12:20:00,211.41,211.41,210.92,211.11,9406.0,201.5801,201.5801,201.1128,201.294,9406.0
2018-06-21 12:30:00,211.05,211.11,210.64,210.73,9610.0,201.2368,201.294,200.8459,200.9317,9610.0
2018-06-21 12:40:00,210.63,210.72,210.32,210.4,15863.0,200.8363,200.9221,200.5407,200.617,15863.0
2018-06-21 12:50:00,210.39,210.54,210.35,210.42,4905.0,200.6075,200.7505,200.5694,200.6361,4905.0
2018-06-21 13:00:00,210.44,210.81,210.39,210.66,11167.0,200.6552,201.008,200.6075,200.8649,11167.0
2018-06-21 13:10:00,210.75,211.07,210.73,211.01,2825.0,200.9508,201.2559,200.9317,201.1987,2825.0
2018-06-21 13:20:00,211.01,211.21,210.94,210.96,12219.0,201.1987,201.3894,201.1319,201.151,12219.0
2018-06-21 13:30:00,210.91,210.96,210.72,210.76,7582.0,201.1033,201.151,200.9221,200.9603,7582.0
2018-06-21 13:40:00,210.65,210.87,210.65,210.78,5300.0,200.8554,201.0652,200.8554,200.9794,5300.0
2018-06-21 13:50:00,210.73,210.88,210.55,210.83,12634.0,200.9317,201.0747,200.7601,201.027,12634.0
2018-06-21 14:00:00,210.8,211.12,210.7,210.87,23635.0,200.9984,201.3035,200.9031,201.0652,23635.0
2018-06-21 14:10:00,210.87,211.04,210.85,210.85,7539.0,201.0652,201.2273,201.0461,201.0461,7539.0
2018-06-21 14:20:00,210.86,211.0,210.74,210.82,11040.0,201.0556,201.1891,200.9412,201.0175,11040.0
2018-06-21 14:30:00,210.9,211.06,210.82,210.87,5889.0,201.0938,201.2463,201.0175,201.0652,5889.0
2018-06-21 14:40:00,210.88,210.95,210.54,210.64,28306.0,201.0747,201.1415,200.7505,200.8459,28306.0
2018-06-21 14:50:00,210.6,210.66,210.35,210.35,14180.0,200.8077,200.8649,200.5694,200.5694,14180.0
2018-06-21 15:00:00,210.36,210.5,210.25,210.32,14235.0,200.5789,200.7124,200.474,200.5407,14235.0
2018-06-21 15:10:00,210.3,210.43,210.18,210.33,5930.0,200.5217,200.6456,200.4073,200.5503,5930.0
2018-06-21 15:20:00,210.27,210.62,209.84,210.24,29930.0,200.4931,200.8268,200.0831,200.4645,29930.0
2018-06-21 15:30:00,210.19,210.3,209.61,209.8,77250.0,200.4168,200.5217,199.8638,200.0449,77250.0
2018-06-21 15:40:00,209.82,209.82,209.43,209.72,49309.0,200.064,200.064,199.6921,199.9686,49309.0
2018-06-21 15:50:00,209.69,209.89,209.56,209.8,156257.0,199.94,200.1307,199.8161,200.0449,156257.0
2018-06-22 09:30:00,209.77,210.48,207.68,208.17,40902.0,200.0163,200.6933,198.0235,198.4907,40902.0
2018-06-22 09:40:00,208.01,208.17,206.79,207.82,30815.0,198.3382,198.4907,197.1749,198.157,30815.0
2018-06-22 09:50:00,207.88,208.41,207.37,207.37,19803.0,198.2142,198.7196,197.7279,197.7279,19803.0
2018-06-22 10:00:00,207.37,208.18,207.27,208.13,26172.0,197.7279,198.5002,197.6326,198.4526,26172.0
2018-06-22 10:10:00,208.12,208.35,207.57,207.64,22369.0,198.443,198.6623,197.9186,197.9854,22369.0
2018-06-22 10:20:00,207.71,207.86,206.87,207.25,23397.0,198.0521,198.1951,197.2512,197.6135,23397.0
2018-06-22 10:30:00,207.2,207.28,206.63,206.81,24338.0,197.5658,197.6421,197.0223,197.194,24338.0
2018-06-22 10:40:00,206.75,207.06,206.6,206.71,29180.0,197.1367,197.4323,196.9937,197.0986,29180.0
2018-06-22 10:50:00,206.59,206.82,206.58,206.73,18293.0,196.9842,197.2035,196.9746,197.1177,18293.0
2018-06-22 11:00:00,206.79,207.1,206.7,206.98,28049.0,197.1749,197.4705,197.0891,197.356,28049.0
2018-06-22 11:10:00,207.03,207.35,206.87,206.99,63843.0,197.4037,197.7088,197.2512,197.3656,63843.0
2018-06-22 11:20:00,207.02,207.1,206.5,206.82,24245.0,197.3942,197.4705,196.8984,197.2035,24245.0
2018-06-22 11:30:00,206.8,206.8,206.52,206.62,18368.0,197.1844,197.1844,196.9174,197.0128,18368.0
2018-06-22 11:40:00,206.62,206.89,206.57,206.81,29924.0,197.0128,197.2702,196.9651,197.194,29924.0
2018-06-22 11:50:00,206.83,206.92,206.54,206.77,29086.0,197.213,197.2988,196.9365,197.1558,29086.0
2018-06-22 12:00:00,206.79,207.02,206.75,206.86,26301.0,197.1749,197.3942,197.1367,197.2416,26301.0
2018-06-22 12:10:00,206.88,207.17,206.74,206.83,41635.0,197.2607,197.5372,197.1272,197.213,41635.0
2018-06-22 12:20:00,206.83,206.95,206.74,206.81,48302.0,197.213,197.3274,197.1272,197.194,48302.0
2018-06-22 12:30:00,206.82,206.91,206.46,206.53,60067.0,197.2035,197.2893,196.8602,196.927,60067.0
2018-06-22 12:40:00,206.53,206.84,206.37,206.57,169803.0,196.927,197.2226,196.7744,196.9651,169803.0
2018-06-22 12:50:00,206.6,207.39,206.5,207.25,115332.0,196.9937,197.747,196.8984,197.6135,115332.0
2018-06-22 13:00:00,207.21,207.32,206.96,207.0,32439.0,197.5754,197.6802,197.337,197.3751,32439.0
2018-06-22 13:10:00,207.03,207.19,206.97,207.05,38234.0,197.4037,197.5563,197.3465,197.4228,38234.0
2018-06-22 13:20:00,207.06,207.09,206.97,207.03,41603.0,197.4323,197.4609,197.3465,197.4037,41603.0
2018-06-22 13:30:00,207.05,207.06,206.87,207.0,24518.0,197.4228,197.4323,197.2512,197.3751,24518.0
2018-06-22 13:40:00,206.98,207.05,206.86,206.91,24588.0,197.356,197.4228,197.2416,197.2893,24588.0
2018-06-22 13:50:00,206.92,207.07,206.92,206.95,18418.0,197.2988,197.4419,197.2988,197.3274,18418.0
2018-06-22 14:00:00,206.99,206.99,206.81,206.89,35349.0,197.3656,197.3656,197.194,197.2702,35349.0
2018-06-22 14:10:00,206.92,207.07,206.88,207.0,34935.0,197.2988,197.4419,197.2607,197.3751,34935.0
2018-06-22 14:20:00,206.99,206.99,206.83,206.9,26076.0,197.3656,197.3656,197.213,197.2798,26076.0
2018-06-22 14:30:00,206.9,206.98,206.81,206.86,22549.0,197.2798,197.356,197.194,197.2416,22549.0
2018-06-22 14:40:00,206.86,207.12,206.86,206.96,65932.0,197.2416,197.4895,197.2416,197.337,65932.0
2018-06-22 14:50:00,206.99,207.04,206.95,206.95,45932.0,197.3656,197.4133,197.3274,197.3274,45932.0
2018-06-22 15:00:00,206.99,207.0,206.62,206.7,70210.0,197.3656,197.3751,197.0128,197.0891,70210.0
2018-06-22 15:10:00,206.7,207.0,206.68,206.82,42091.0,197.0891,197.3751,197.07,197.2035,42091.0
2018-06-22 15:20:00,206.84,206.92,206.71,206.8,28643.0,197.2226,197.2988,197.0986,197.1844,28643.0
2018-06-22 15:30:00,206.82,206.82,206.35,206.41,41277.0,197.2035,197.2035,196.7553,196.8125,41277.0
2018-06-22 15:40:00,206.41,206.78,206.39,206.55,49593.0,196.8125,197.1653,196.7935,196.946,49593.0
2018-06-22 15:50:00,206.55,206.63,205.83,205.98,184084.0,196.946,197.0223,196.2595,196.4025,184084.0
2018-06-25 09:30:00,204.87,205.0,203.19,203.7,164687.0,195.3442,195.4681,193.7423,194.2286,164687.0
2018-06-25 09:40:00,203.65,204.04,202.72,203.0,111076.0,194.1809,194.5527,193.2941,193.5611,111076.0
2018-06-25 09:50:00,203.0,204.31,202.85,204.02,45951.0,193.5611,194.8102,193.4181,194.5337,45951.0
2018-06-25 10:00:00,204.13,204.46,203.58,203.75,26665.0,194.6386,194.9532,194.1141,194.2762,26665.0
2018-06-25 10:10:00,203.72,203.81,203.0,203.0,19452.0,194.2476,194.3334,193.5611,193.5611,19452.0
2018-06-25 10:20:00,202.98,203.48,202.88,203.34,35578.0,193.542,194.0188,193.4467,193.8853,35578.0
2018-06-25 10:30:00,203.46,203.95,203.27,203.41,29104.0,193.9997,194.4669,193.8185,193.952,29104.0
2018-06-25 10:40:00,203.33,204.18,203.25,203.88,51280.0,193.8758,194.6862,193.7995,194.4002,51280.0
2018-06-25 10:50:00,203.86,204.06,202.9,203.12,29754.0,194.3811,194.5718,193.4658,193.6755,29754.0
2018-06-25 11:00:00,203.13,203.45,202.71,202.84,23916.0,193.6851,193.9902,193.2846,193.4085,23916.0
2018-06-25 11:10:00,202.88,203.23,202.84,203.01,23329.0,193.4467,193.7804,193.4085,193.5706,23329.0
2018-06-25 11:20:00,202.97,203.04,202.74,202.78,10804.0,193.5325,193.5992,193.3132,193.3513,10804.0
2018-06-25 11:30:00,202.8,202.8,202.41,202.58,10918.0,193.3704,193.3704,192.9985,193.1606,10918.0
2018-06-25 11:40:00,202.56,203.17,202.55,202.81,22115.0,193.1416,193.7232,193.132,193.3799,22115.0
2018-06-25 11:50:00,202.81,202.82,202.33,202.33,22925.0,193.3799,193.3895,192.9223,192.9223,22925.0
2018-06-25 12:00:00,202.36,202.43,201.59,201.64,17701.0,192.9509,193.0176,192.2167,192.2643,17701.0
2018-06-25 12:10:00,201.53,201.76,201.13,201.3,28965.0,192.1595,192.3788,191.7781,191.9401,28965.0
2018-06-25 12:20:00,201.3,201.77,201.19,201.45,38606.0,191.9401,192.3883,191.8353,192.0832,38606.0
2018-06-25 12:30:00,201.46,201.75,200.94,201.13,22155.0,192.0927,192.3692,191.5969,191.7781,22155.0
2018-06-25 12:40:00,201.17,201.37,200.89,200.96,30985.0,191.8162,192.0069,191.5492,191.616,30985.0
2018-06-25 12:50:00,201.05,201.99,200.79,201.98,39548.0,191.7018,192.5981,191.4539,192.5885,39548.0
2018-06-25 13:00:00,202.0,202.0,200.95,201.31,48481.0,192.6076,192.6076,191.6064,191.9497,48481.0
2018-06-25 13:10:00,201.33,201.33,200.55,200.63,17436.0,191.9688,191.9688,191.225,191.3013,17436.0
2018-06-25 13:20:00,200.63,201.19,200.49,200.86,34177.0,191.3013,191.8353,191.1678,191.5206,34177.0
2018-06-25 13:30:00,200.91,201.6,200.91,201.43,33127.0,191.5683,192.2262,191.5683,192.0641,33127.0
2018-06-25 13:40:00,201.42,201.99,201.37,201.71,29425.0,192.0546,192.5981,192.0069,192.3311,29425.0
2018-06-25 13:50:00,201.7,201.74,201.4,201.4,20183.0,192.3216,192.3597,192.0355,192.0355,20183.0
2018-06-25 14:00:00,201.4,201.53,201.11,201.12,20382.0,192.0355,192.1595,191.759,191.7685,20382.0
2018-06-25 14:10:00,201.15,201.25,200.92,201.13,17755.0,191.7971,191.8925,191.5778,191.7781,17755.0
2018-06-25 14:20:00,201.15,201.34,200.87,201.21,24256.0,191.7971,191.9783,191.5301,191.8543,24256.0
2018-06-25 14:30:00,201.27,201.32,200.4,200.41,29560.0,191.9115,191.9592,191.082,191.0915,29560.0
2018-06-25 14:40:00,200.43,201.47,200.01,200.86,53769.0,191.1106,192.1022,190.7101,191.5206,53769.0
2018-06-25 14:50:00,200.81,201.0,200.29,200.95,50168.0,191.4729,191.6541,190.9771,191.6064,50168.0
2018-06-25 15:00:00,200.99,201.06,200.9,200.95,30390.0,191.6446,191.7113,191.5587,191.6064,30390.0
2018-06-25 15:10:00,201.0,201.27,200.76,200.93,40408.0,191.6541,191.9115,191.4253,191.5874,40408.0
2018-06-25 15:20:00,200.98,201.66,200.98,201.57,19822.0,191.635,192.2834,191.635,192.1976,19822.0
2018-06-25 15:30:00,201.56,202.21,201.28,202.15,62308.0,192.1881,192.8078,191.9211,192.7506,62308.0
2018-06-25 15:40:00,202.12,202.54,201.77,202.02,58631.0,192.722,193.1225,192.3883,192.6267,58631.0
2018-06-25 15:50:00,201.96,202.1,201.72,201.75,166095.0,192.5695,192.703,192.3406,192.3692,166095.0
2018-06-26 09:30:00,201.94,202.4,201.5,201.55,44436.0,192.5504,192.989,192.1308,192.1785,44436.0
2018-06-26 09:40:00,201.75,203.16,201.56,203.01,69799.0,192.3692,193.7137,192.1881,193.5706,69799.0
2018-06-26 09:50:00,202.9,203.41,202.61,202.84,32277.0,193.4658,193.952,193.1892,193.4085,32277.0
2018-06-26 10:00:00,202.77,203.16,202.68,202.68,22618.0,193.3418,193.7137,193.256,193.256,22618.0
2018-06-26 10:10:00,202.66,202.95,202.35,202.45,82544.0,193.2369,193.5134,192.9413,193.0367,82544.0
2018-06-26 10:20:00,202.45,202.8,202.02,202.46,31920.0,193.0367,193.3704,192.6267,193.0462,31920.0
2018-06-26 10:30:00,202.33,202.55,202.06,202.44,30901.0,192.9223,193.132,192.6648,193.0271,30901.0
2018-06-26 10:40:00,202.32,202.44,201.92,202.08,22399.0,192.9127,193.0271,192.5313,192.6839,22399.0
2018-06-26 10:50:00,202.12,202.56,202.05,202.05,15140.0,192.722,193.1416,192.6553,192.6553,15140.0
2018-06-26 11:00:00,201.93,202.34,201.88,202.12,20262.0,192.5409,192.9318,192.4932,192.722,20262.0
2018-06-26 11:10:00,202.17,202.47,201.92,202.1,34450.0,192.7697,193.0557,192.5313,192.703,34450.0
2018-06-26 11:20:00,202.11,202.27,201.57,201.78,20331.0,192.7125,192.865,192.1976,192.3978,20331.0
2018-06-26 11:30:00,201.81,201.94,201.51,201.94,17078.0,192.4264,192.5504,192.1404,192.5504,17078.0
2018-06-26 11:40:00,201.91,201.99,201.77,201.89,22220.0,192.5218,192.5981,192.3883,192.5027,22220.0
2018-06-26 11:50:00,201.95,202.06,201.78,201.93,23727.0,192.5599,192.6648,192.3978,192.5409,23727.0
2018-06-26 12:00:00,201.95,202.36,201.87,202.07,45075.0,192.5599,192.9509,192.4836,192.6743,45075.0
2018-06-26 12:10:00,202.0,202.32,201.96,202.05,46144.0,192.6076,192.9127,192.5695,192.6553,46144.0
2018-06-26 12:20:00,202.08,202.38,202.0,202.15,30287.0,192.6839,192.9699,192.6076,192.7506,30287.0
2018-06-26 12:30:00,202.16,202.26,202.01,202.21,43969.0,192.7602,192.8555,192.6171,192.8078,43969.0
2018-06-26 12:40:00,202.23,202.61,202.1,202.27,36083.0,192.8269,193.1892,192.703,192.865,36083.0
2018-06-26 12:50:00,202.26,202.46,202.18,202.36,46684.0,192.8555,193.0462,192.7792,192.9509,46684.0
2018-06-26 13:00:00,202.42,202.57,202.31,202.34,61001.0,193.0081,193.1511,192.9032,192.9318,61001.0
2018-06-26 13:10:00,202.37,203.0,202.32,202.96,49996.0,192.9604,193.5611,192.9127,193.523,49996.0
2018-06-26 13:20:00,202.94,202.99,202.43,202.57,36877.0,193.5039,193.5516,193.0176,193.1511,36877.0
2018-06-26 13:30:00,202.62,202.89,202.34,202.89,54600.0,193.1988,193.4562,192.9318,193.4562,54600.0
2018-06-26 13:40:00,202.81,202.95,202.58,202.84,20767.0,193.3799,193.5134,193.1606,193.4085,20767.0
2018-06-26 13:50:00,202.76,202.77,202.51,202.75,13870.0,193.3323,193.3418,193.0939,193.3227,13870.0
2018-06-26 14:00:00,202.76,202.84,202.31,202.37,27786.0,193.3323,193.4085,192.9032,192.9604,27786.0
2018-06-26 14:10:00,202.35,202.66,202.35,202.62,11902.0,192.9413,193.2369,192.9413,193.1988,11902.0
2018-06-26 14:20:00,202.58,202.77,202.57,202.64,7487.0,193.1606,193.3418,193.1511,193.2178,7487.0
2018-06-26 14:30:00,202.71,202.91,202.65,202.75,19087.0,193.2846,193.4753,193.2274,193.3227,19087.0
2018-06-26 14:40:00,202.79,202.9,202.64,202.7,45008.0,193.3609,193.4658,193.2178,193.2751,45008.0
2018-06-26 14:50:00,202.68,202.87,202.44,202.55,15808.0,193.256,193.4371,193.0271,193.132,15808.0
2018-06-26 15:00:00,202.46,202.56,202.24,202.4,12444.0,193.0462,193.1416,192.8364,192.989,12444.0
2018-06-26 15:10:00,202.44,202.59,202.34,202.34,10731.0,193.0271,193.1702,192.9318,192.9318,10731.0
2018-06-26 15:20:00,202.32,202.35,202.2,202.27,14070.0,192.9127,192.9413,192.7983,192.865,14070.0
2018-06-26 15:30:00,202.28,202.68,202.26,202.59,23544.0,192.8746,193.256,192.8555,193.1702,23544.0
2018-06-26 15:40:00,202.62,202.63,202.15,202.15,30094.0,193.1988,193.2083,192.7506,192.7506,30094.0
2018-06-26 15:50:00,202.12,202.24,201.82,202.1,94601.0,192.722,192.8364,192.436,192.703,94601.0
2018-06-27 09:30:00,202.43,203.97,202.22,202.87,31106.0,193.0176,194.486,192.8174,193.4371,31106.0
2018-06-27 09:40:00,202.98,202.98,202.12,202.44,10000.0,193.542,193.542,192.722,193.0271,10000.0
2018-06-27 09:50:00,202.26,202.4,201.75,201.94,15109.0,192.8555,192.989,192.3692,192.5504,15109.0
2018-06-27 10:00:00,201.96,202.0,201.14,201.34,14736.0,192.5695,192.6076,191.7876,191.9783,14736.0
2018-06-27 10:10:00,201.32,201.99,201.32,201.82,18500.0,191.9592,192.5981,191.9592,192.436,18500.0
2018-06-27 10:20:00,201.74,202.03,201.53,201.92,21323.0,192.3597,192.6362,192.1595,192.5313,21323.0
2018-06-27 10:30:00,202.0,202.48,201.62,202.32,17059.0,192.6076,193.0653,192.2453,192.9127,17059.0
2018-06-27 10:40:00,202.35,202.44,201.7,201.76,19980.0,192.9413,193.0271,192.3216,192.3788,19980.0
2018-06-27 10:50:00,201.79,201.94,201.7,201.86,14178.0,192.4074,192.5504,192.3216,192.4741,14178.0
2018-06-27 11:00:00,201.78,201.95,201.36,201.66,35716.0,192.3978,192.5599,191.9974,192.2834,35716.0
2018-06-27 11:10:00,201.84,201.99,201.48,201.99,21226.0,192.455,192.5981,192.1118,192.5981,21226.0
2018-06-27 11:20:00,202.01,202.01,201.42,201.59,16826.0,192.6171,192.6171,192.0546,192.2167,16826.0
2018-06-27 11:30:00,201.45,201.73,201.21,201.43,25890.0,192.0832,192.3502,191.8543,192.0641,25890.0
2018-06-27 11:40:00,201.43,201.76,201.19,201.76,10754.0,192.0641,192.3788,191.8353,192.3788,10754.0
2018-06-27 11:50:00,201.7,202.16,201.65,201.9,9594.0,192.3216,192.7602,192.2739,192.5123,9594.0
2018-06-27 12:00:00,201.89,202.14,201.81,201.81,19868.0,192.5027,192.7411,192.4264,192.4264,19868.0
2018-06-27 12:10:00,201.87,202.11,201.83,202.02,8974.0,192.4836,192.7125,192.4455,192.6267,8974.0
2018-06-27 12:20:00,201.99,202.0,201.69,201.71,3500.0,192.5981,192.6076,192.312,192.3311,3500.0
2018-06-27 12:30:00,201.71,201.71,201.03,201.21,28364.0,192.3311,192.3311,191.6827,191.8543,28364.0
2018-06-27 12:40:00,201.06,201.06,200.52,200.89,4400.0,191.7113,191.7113,191.1964,191.5492,4400.0
2018-06-27 12:50:00,200.95,200.98,200.52,200.53,13442.0,191.6064,191.635,191.1964,191.206,13442.0
2018-06-27 13:00:00,200.53,200.77,200.25,200.25,6400.0,191.206,191.4348,190.939,190.939,6400.0
2018-06-27 13:10:00,200.27,200.33,199.45,199.62,23165.0,190.958,191.0153,190.1762,190.3383,23165.0
2018-06-27 13:20:00,199.42,199.83,199.4,199.71,4600.0,190.1476,190.5385,190.1285,190.4241,4600.0
2018-06-27 13:30:00,199.61,199.97,199.35,199.97,9587.0,190.3287,190.672,190.0808,190.672,9587.0
2018-06-27 13:40:00,199.8,200.21,199.67,199.67,10790.0,190.5099,190.9008,190.3859,190.3859,10790.0
2018-06-27 13:50:00,199.67,199.77,199.34,199.7,27781.0,190.3859,190.4813,190.0713,190.4145,27781.0
2018-06-27 14:00:00,199.62,200.28,199.51,199.51,11342.0,190.3383,190.9676,190.2334,190.2334,11342.0
2018-06-27 14:10:00,199.59,199.86,199.43,199.85,6871.0,190.3097,190.5671,190.1571,190.5576,6871.0
2018-06-27 14:20:00,199.88,200.39,199.87,199.88,18433.0,190.5862,191.0725,190.5766,190.5862,18433.0
2018-06-27 14:30:00,199.87,200.2,199.74,200.18,39085.0,190.5766,190.8913,190.4527,190.8722,39085.0
2018-06-27 14:40:00,200.2,200.29,200.0,200.1,30606.0,190.8913,190.9771,190.7006,190.7959,30606.0
2018-06-27 14:50:00,200.11,200.13,199.57,199.57,15262.0,190.8055,190.8246,190.2906,190.2906,15262.0
2018-06-27 15:00:00,199.57,199.63,199.19,199.22,27259.0,190.2906,190.3478,189.9283,189.9569,27259.0
2018-06-27 15:10:00,199.16,199.25,198.64,199.09,18514.0,189.8997,189.9855,189.4038,189.8329,18514.0
2018-06-27 15:20:00,199.21,199.71,198.83,199.58,22366.0,189.9473,190.4241,189.585,190.3001,22366.0
2018-06-27 15:30:00,199.65,199.74,199.1,199.15,36990.0,190.3669,190.4527,189.8424,189.8901,36990.0
2018-06-27 15:40:00,199.15,199.37,198.63,198.67,52938.0,189.8901,190.0999,189.3943,189.4324,52938.0
2018-06-27 15:50:00,198.6,198.73,198.03,198.23,207861.0,189.3657,189.4896,188.8222,189.0129,207861.0
2018-06-28 09:30:00,198.45,201.4,198.45,200.09,51808.0,189.2227,192.0355,189.2227,190.7864,51808.0
2018-06-28 09:40:00,200.15,200.63,198.98,199.12,22938.0,190.8436,191.3013,189.728,189.8615,22938.0
2018-06-28 09:50:00,199.12,200.2,199.03,199.77,32228.0,189.8615,190.8913,189.7757,190.4813,32228.0
2018-06-28 10:00:00,199.77,200.52,199.61,200.15,27609.0,190.4813,191.1964,190.3287,190.8436,27609.0
2018-06-28 10:10:00,200.18,200.23,199.65,199.89,20435.0,190.8722,190.9199,190.3669,190.5957,20435.0
2018-06-28 10:20:00,199.78,200.43,199.66,200.2,17355.0,190.4908,191.1106,190.3764,190.8913,17355.0
2018-06-28 10:30:00,200.11,200.4,199.64,200.4,23814.0,190.8055,191.082,190.3573,191.082,23814.0
2018-06-28 10:40:00,200.31,201.21,200.07,201.06,33591.0,190.9962,191.8543,190.7673,191.7113,33591.0
2018-06-28 10:50:00,201.06,201.45,200.72,201.13,23789.0,191.7113,192.0832,191.3871,191.7781,23789.0
2018-06-28 11:00:00,201.21,201.53,201.18,201.48,17093.0,191.8543,192.1595,191.8257,192.1118,17093.0
2018-06-28 11:10:00,201.61,201.65,201.24,201.47,24157.0,192.2357,192.2739,191.8829,192.1022,24157.0
2018-06-28 11:20:00,201.45,201.9,201.03,201.75,26084.0,192.0832,192.5123,191.6827,192.3692,26084.0
2018-06-28 11:30:00,201.76,202.21,201.56,201.96,19021.0,192.3788,192.8078,192.1881,192.5695,19021.0
2018-06-28 11:40:00,201.89,202.03,201.59,201.79,25668.0,192.5027,192.6362,192.2167,192.4074,25668.0
2018-06-28 11:50:00,201.8,202.24,201.74,202.16,26797.0,192.4169,192.8364,192.3597,192.7602,26797.0
2018-06-28 12:00:00,202.25,202.63,201.82,201.82,26427.0,192.846,193.2083,192.436,192.436,26427.0
2018-06-28 12:10:00,201.86,202.15,201.86,202.1,45729.0,192.4741,192.7506,192.4741,192.703,45729.0
2018-06-28 12:20:00,202.13,202.13,201.1,201.46,57658.0,192.7316,192.7316,191.7494,192.0927,57658.0
2018-06-28 12:30:00,201.36,201.81,201.31,201.81,14404.0,191.9974,192.4264,191.9497,192.4264,14404.0
2018-06-28 12:40:00,201.84,201.84,201.2,201.43,34685.0,192.455,192.455,191.8448,192.0641,34685.0
2018-06-28 12:50:00,201.57,202.5,201.57,202.23,8963.0,192.1976,193.0844,192.1976,192.8269,8963.0
2018-06-28 13:00:00,202.28,202.31,202.0,202.28,9699.0,192.8746,192.9032,192.6076,192.8746,9699.0
2018-06-28 13:10:00,202.29,202.44,201.92,201.92,14593.0,192.8841,193.0271,192.5313,192.5313,14593.0
2018-06-28 13:20:00,201.92,202.04,201.67,201.93,10017.0,192.5313,192.6457,192.2929,192.5409,10017.0
2018-06-28 13:30:00,201.87,202.62,201.87,202.39,12588.0,192.4836,193.1988,192.4836,192.9795,12588.0
2018-06-28 13:40:00,202.4,202.83,202.38,202.48,8663.0,192.989,193.399,192.9699,193.0653,8663.0
2018-06-28 13:50:00,202.44,202.95,202.43,202.8,14003.0,193.0271,193.5134,193.0176,193.3704,14003.0
2018-06-28 14:00:00,202.87,203.41,202.87,203.21,14918.0,193.4371,193.952,193.4371,193.7613,14918.0
2018-06-28 14:10:00,203.21,203.33,202.93,203.33,12249.0,193.7613,193.8758,193.4944,193.8758,12249.0
2018-06-28 14:20:00,203.41,203.9,203.29,203.88,25217.0,193.952,194.4193,193.8376,194.4002,25217.0
2018-06-28 14:30:00,203.86,204.42,203.86,204.08,34764.0,194.3811,194.9151,194.3811,194.5909,34764.0
2018-06-28 14:40:00,204.13,204.37,203.74,203.74,57245.0,194.6386,194.8674,194.2667,194.2667,57245.0
2018-06-28 14:50:00,203.78,204.73,203.77,204.44,18411.0,194.3048,195.2107,194.2953,194.9341,18411.0
2018-06-28 15:00:00,204.42,204.51,203.74,204.2,23925.0,194.9151,195.0009,194.2667,194.7053,23925.0
2018-06-28 15:10:00,204.21,204.67,204.21,204.63,19856.0,194.7148,195.1535,194.7148,195.1153,19856.0
2018-06-28 15:20:00,204.64,204.75,204.32,204.4,27537.0,195.1248,195.2297,194.8197,194.896,27537.0
2018-06-28 15:30:00,204.38,204.41,204.17,204.3,31876.0,194.8769,194.9055,194.6767,194.8007,31876.0
2018-06-28 15:40:00,204.28,204.34,204.01,204.26,48415.0,194.7816,194.8388,194.5241,194.7625,48415.0
2018-06-28 15:50:00,204.21,204.38,203.86,203.99,105905.0,194.7148,194.8769,194.3811,194.5051,105905.0
2018-06-29 09:30:00,204.36,206.28,204.36,205.45,41328.0,194.8579,196.6886,194.8579,195.8972,41328.0
2018-06-29 09:40:00,205.37,206.52,205.35,205.46,21881.0,195.8209,196.9174,195.8018,195.9067,21881.0
2018-06-29 09:50:00,205.4,205.74,204.77,205.74,11462.0,195.8495,196.1737,195.2488,196.1737,11462.0
2018-06-29 10:00:00,205.89,206.39,205.66,205.95,23460.0,196.3167,196.7935,196.0974,196.3739,23460.0
2018-06-29 10:10:00,205.89,205.93,204.86,205.31,15521.0,196.3167,196.3549,195.3346,195.7637,15521.0
2018-06-29 10:20:00,205.36,205.48,205.12,205.28,12548.0,195.8114,195.9258,195.5825,195.7351,12548.0
2018-06-29 10:30:00,205.2,205.54,204.86,205.02,35556.0,195.6588,195.983,195.3346,195.4872,35556.0
2018-06-29 10:40:00,205.02,205.3,204.91,205.05,15583.0,195.4872,195.7542,195.3823,195.5158,15583.0
2018-06-29 10:50:00,205.04,205.37,204.96,204.98,15320.0,195.5063,195.8209,195.43,195.449,15320.0
2018-06-29 11:00:00,204.97,204.97,204.12,204.46,23397.0,195.4395,195.4395,194.629,194.9532,23397.0
2018-06-29 11:10:00,204.44,204.55,204.08,204.31,12547.0,194.9341,195.039,194.5909,194.8102,12547.0
2018-06-29 11:20:00,204.29,204.5,203.81,203.81,10994.0,194.7911,194.9914,194.3334,194.3334,10994.0
2018-06-29 11:30:00,203.81,203.96,203.59,203.59,19270.0,194.3334,194.4765,194.1237,194.1237,19270.0
2018-06-29 11:40:00,203.61,203.75,203.35,203.5,13632.0,194.1427,194.2762,193.8948,194.0379,13632.0
2018-06-29 11:50:00,203.56,203.73,203.31,203.62,11014.0,194.0951,194.2572,193.8567,194.1523,11014.0
2018-06-29 12:00:00,203.62,203.94,203.51,203.94,10467.0,194.1523,194.4574,194.0474,194.4574,10467.0
2018-06-29 12:10:00,204.02,204.11,203.83,204.11,4435.0,194.5337,194.6195,194.3525,194.6195,4435.0
2018-06-29 12:20:00,204.06,204.14,203.77,203.81,8844.0,194.5718,194.6481,194.2953,194.3334,8844.0
2018-06-29 12:30:00,203.78,203.89,203.6,203.75,14346.0,194.3048,194.4097,194.1332,194.2762,14346.0
2018-06-29 12:40:00,203.78,203.84,203.53,203.8,22073.0,194.3048,194.362,194.0665,194.3239,22073.0
2018-06-29 12:50:00,203.78,203.95,203.55,203.75,7229.0,194.3048,194.4669,194.0855,194.2762,7229.0
2018-06-29 13:00:00,203.78,204.05,203.51,204.05,13571.0,194.3048,194.5623,194.0474,194.5623,13571.0
2018-06-29 13:10:00,204.06,204.26,204.01,204.2,8414.0,194.5718,194.7625,194.5241,194.7053,8414.0
2018-06-29 13:20:00,204.27,204.27,204.08,204.17,8210.0,194.7721,194.7721,194.5909,194.6767,8210.0
2018-06-29 13:30:00,204.16,204.33,204.01,204.2,8286.0,194.6672,194.8293,194.5241,194.7053,8286.0
2018-06-29 13:40:00,204.2,204.73,204.18,204.59,16314.0,194.7053,195.2107,194.6862,195.0772,16314.0
2018-06-29 13:50:00,204.5,204.79,204.46,204.74,4940.0,194.9914,195.2679,194.9532,195.2202,4940.0
2018-06-29 14:00:00,204.76,204.85,204.46,204.65,11449.0,195.2393,195.3251,194.9532,195.1344,11449.0
2018-06-29 14:10:00,204.65,204.94,204.63,204.94,10961.0,195.1344,195.4109,195.1153,195.4109,10961.0
2018-06-29 14:20:00,204.91,205.13,204.8,205.13,14315.0,195.3823,195.5921,195.2774,195.5921,14315.0
2018-06-29 14:30:00,205.16,205.19,204.67,204.79,9989.0,195.6207,195.6493,195.1535,195.2679,9989.0
2018-06-29 14:40:00,204.8,204.95,204.69,204.95,6476.0,195.2774,195.4204,195.1725,195.4204,6476.0
2018-06-29 14:50:00,204.93,205.13,204.89,205.05,8060.0,195.4014,195.5921,195.3632,195.5158,8060.0
2018-06-29 15:00:00,205.13,205.36,204.89,204.89,8232.0,195.5921,195.8114,195.3632,195.3632,8232.0
2018-06-29 15:10:00,204.97,205.09,204.89,205.02,11461.0,195.4395,195.5539,195.3632,195.4872,11461.0
2018-06-29 15:20:00,204.94,205.08,204.73,204.83,18766.0,195.4109,195.5444,195.2107,195.306,18766.0
2018-06-29 15:30:00,204.8,204.95,204.71,204.74,23566.0,195.2774,195.4204,195.1916,195.2202,23566.0
2018-06-29 15:40:00,204.65,205.02,204.62,204.79,27592.0,195.1344,195.4872,195.1058,195.2679,27592.0
2018-06-29 15:50:00,204.74,204.74,204.28,204.33,92906.0,195.2202,195.2202,194.7816,194.8293,92906.0
2018-07-02 09:30:00,203.01,203.54,201.71,203.52,32187.0,193.5706,194.076,192.3311,194.0569,32187.0
2018-07-02 09:40:00,203.36,204.39,203.29,204.18,12108.0,193.9044,194.8865,193.8376,194.6862,12108.0
2018-07-02 09:50:00,204.18,204.45,203.95,204.18,10828.0,194.6862,194.9437,194.4669,194.6862,10828.0
2018-07-02 10:00:00,204.5,205.39,204.5,205.35,25723.0,194.9914,195.84,194.9914,195.8018,25723.0
2018-07-02 10:10:00,205.26,205.26,204.68,204.84,12741.0,195.716,195.716,195.163,195.3155,12741.0
2018-07-02 10:20:00,205.03,205.48,204.75,205.48,6030.0,195.4967,195.9258,195.2297,195.9258,6030.0
2018-07-02 10:30:00,205.71,206.19,205.43,205.89,14735.0,196.1451,196.6028,195.8781,196.3167,14735.0
2018-07-02 10:40:00,205.91,205.97,205.43,205.45,7762.0,196.3358,196.393,195.8781,195.8972,7762.0
2018-07-02 10:50:00,205.36,205.55,205.01,205.51,8038.0,195.8114,195.9925,195.4776,195.9544,8038.0
2018-07-02 11:00:00,205.53,205.74,205.32,205.51,11305.0,195.9735,196.1737,195.7732,195.9544,11305.0
2018-07-02 11:10:00,205.48,205.48,205.12,205.22,6758.0,195.9258,195.9258,195.5825,195.6779,6758.0
2018-07-02 11:20:00,205.18,205.56,205.18,205.4,5425.0,195.6397,196.0021,195.6397,195.8495,5425.0
2018-07-02 11:30:00,205.38,205.42,204.88,205.13,6070.0,195.8304,195.8686,195.3537,195.5921,6070.0
2018-07-02 11:40:00,205.19,205.35,205.1,205.22,9227.0,195.6493,195.8018,195.5635,195.6779,9227.0
2018-07-02 11:50:00,205.29,205.46,205.13,205.13,9295.0,195.7446,195.9067,195.5921,195.5921,9295.0
2018-07-02 12:00:00,205.12,205.66,204.98,205.12,41948.0,195.5825,196.0974,195.449,195.5825,41948.0
2018-07-02 12:10:00,205.12,205.12,204.84,204.96,10450.0,195.5825,195.5825,195.3155,195.43,10450.0
2018-07-02 12:20:00,204.98,205.09,204.86,204.95,11637.0,195.449,195.5539,195.3346,195.4204,11637.0
2018-07-02 12:30:00,204.91,205.0,204.77,204.9,18300.0,195.3823,195.4681,195.2488,195.3728,18300.0
2018-07-02 12:40:00,204.87,204.97,204.68,204.88,32404.0,195.3442,195.4395,195.163,195.3537,32404.0
2018-07-02 12:50:00,204.88,205.02,204.85,204.89,22983.0,195.3537,195.4872,195.3251,195.3632,22983.0
2018-07-02 13:00:00,204.89,204.95,204.64,204.8,8580.0,195.3632,195.4204,195.1248,195.2774,8580.0
2018-07-02 13:10:00,204.69,204.88,204.61,204.74,9550.0,195.1725,195.3537,195.0962,195.2202,9550.0
2018-07-02 13:20:00,204.81,204.87,204.68,204.76,4400.0,195.2869,195.3442,195.163,195.2393,4400.0
2018-07-02 13:30:00,204.72,205.1,204.64,205.01,17340.0,195.2011,195.5635,195.1248,195.4776,17340.0
2018-07-02 13:40:00,204.99,205.42,204.92,205.16,22435.0,195.4586,195.8686,195.3918,195.6207,22435.0
2018-07-02 13:50:00,205.27,205.84,205.27,205.73,9814.0,195.7256,196.2691,195.7256,196.1642,9814.0
2018-07-02 14:00:00,205.76,206.05,205.5,205.91,10647.0,196.1928,196.4693,195.9449,196.3358,10647.0
2018-07-02 14:10:00,205.93,205.93,205.67,205.89,23641.0,196.3549,196.3549,196.107,196.3167,23641.0
2018-07-02 14:20:00,205.86,205.92,205.75,205.8,22061.0,196.2881,196.3453,196.1832,196.2309,22061.0
2018-07-02 14:30:00,205.8,205.93,205.48,205.65,93578.0,196.2309,196.3549,195.9258,196.0879,93578.0
2018-07-02 14:40:00,205.77,205.77,205.57,205.59,24158.0,196.2023,196.2023,196.0116,196.0307,24158.0
2018-07-02 14:50:00,205.63,205.64,204.98,204.98,116013.0,196.0688,196.0784,195.449,195.449,116013.0
2018-07-02 15:00:00,204.97,205.19,204.42,204.67,124101.0,195.4395,195.6493,194.9151,195.1535,124101.0
2018-07-02 15:10:00,204.67,205.37,204.51,205.26,156731.0,195.1535,195.8209,195.0009,195.716,156731.0
2018-07-02 15:20:00,205.35,205.74,205.32,205.59,33004.0,195.8018,196.1737,195.7732,196.0307,33004.0
2018-07-02 15:30:00,205.53,205.58,205.23,205.52,44419.0,195.9735,196.0211,195.6874,195.9639,44419.0
2018-07-02 15:40:00,205.48,205.53,205.22,205.35,70554.0,195.9258,195.9735,195.6779,195.8018,70554.0
2018-07-02 15:50:00,205.45,205.76,205.35,205.44,214939.0,195.8972,196.1928,195.8018,195.8877,214939.0
2018-07-03 09:30:00,206.66,206.95,204.95,205.1,60605.0,197.0509,197.3274,195.4204,195.5635,60605.0
2018-07-03 09:40:00,205.16,205.83,204.54,205.4,21318.0,195.6207,196.2595,195.0295,195.8495,21318.0
2018-07-03 09:50:00,205.41,206.43,205.07,205.94,13251.0,195.859,196.8316,195.5349,196.3644,13251.0
2018-07-03 10:00:00,205.96,206.36,205.51,205.73,26250.0,196.3835,196.7649,195.9544,196.1642,26250.0
2018-07-03 10:10:00,206.02,206.13,205.66,205.99,20242.0,196.4407,196.5456,196.0974,196.4121,20242.0
2018-07-03 10:20:00,205.97,206.12,205.54,205.54,13915.0,196.393,196.536,195.983,195.983,13915.0
2018-07-03 10:30:00,205.62,206.13,205.61,206.0,18501.0,196.0593,196.5456,196.0497,196.4216,18501.0
2018-07-03 10:40:00,205.93,206.2,205.55,206.0,13940.0,196.3549,196.6123,195.9925,196.4216,13940.0
2018-07-03 10:50:00,205.93,206.11,205.65,205.77,15264.0,196.3549,196.5265,196.0879,196.2023,15264.0
2018-07-03 11:00:00,205.86,206.02,205.69,205.69,7900.0,196.2881,196.4407,196.126,196.126,7900.0
2018-07-03 11:10:00,205.75,206.13,205.61,205.95,16584.0,196.1832,196.5456,196.0497,196.3739,16584.0
2018-07-03 11:20:00,205.9,206.13,205.78,205.99,27300.0,196.3263,196.5456,196.2118,196.4121,27300.0
2018-07-03 11:30:00,206.01,206.14,205.89,206.08,12265.0,196.4311,196.5551,196.3167,196.4979,12265.0
2018-07-03 11:40:00,206.13,206.22,205.88,206.0,21187.0,196.5456,196.6314,196.3072,196.4216,21187.0
2018-07-03 11:50:00,206.01,206.01,205.15,205.76,26283.0,196.4311,196.4311,195.6111,196.1928,26283.0
2018-07-03 12:00:00,205.84,206.04,205.75,205.84,37974.0,196.2691,196.4598,196.1832,196.2691,37974.0
2018-07-03 12:10:00,205.88,205.98,204.96,205.37,47030.0,196.3072,196.4025,195.43,195.8209,47030.0
2018-07-03 12:20:00,205.32,205.52,205.06,205.12,68438.0,195.7732,195.9639,195.5253,195.5825,68438.0
2018-07-03 12:30:00,205.12,205.26,204.64,204.64,19337.0,195.5825,195.716,195.1248,195.1248,19337.0
2018-07-03 12:40:00,204.65,204.85,204.5,204.5,25780.0,195.1344,195.3251,194.9914,194.9914,25780.0
2018-07-03 12:50:00,204.5,204.97,204.36,204.69,54442.0,194.9914,195.4395,194.8579,195.1725,54442.0
2018-07-05 09:30:00,206.55,207.94,205.03,206.03,38089.0,196.946,198.2714,195.4967,196.4502,38089.0
2018-07-05 09:40:00,206.0,206.05,204.94,205.27,15250.0,196.4216,196.4693,195.4109,195.7256,15250.0
2018-07-05 09:50:00,205.36,205.6,204.79,204.79,41046.0,195.8114,196.0402,195.2679,195.2679,41046.0
2018-07-05 10:00:00,204.71,205.08,204.59,204.87,32478.0,195.1916,195.5444,195.0772,195.3442,32478.0
2018-07-05 10:10:00,204.96,204.96,204.5,204.5,3952.0,195.43,195.43,194.9914,194.9914,3952.0
2018-07-05 10:20:00,204.45,204.47,204.09,204.25,7674.0,194.9437,194.9628,194.6004,194.753,7674.0
2018-07-05 10:30:00,204.08,204.2,203.93,203.99,6401.0,194.5909,194.7053,194.4479,194.5051,6401.0
2018-07-05 10:40:00,203.89,204.24,203.89,204.19,11818.0,194.4097,194.7434,194.4097,194.6958,11818.0
2018-07-05 10:50:00,204.14,204.19,203.8,204.05,8353.0,194.6481,194.6958,194.3239,194.5623,8353.0
2018-07-05 11:00:00,204.0,204.43,203.8,204.31,31371.0,194.5146,194.9246,194.3239,194.8102,31371.0
2018-07-05 11:10:00,204.31,204.66,204.24,204.65,16407.0,194.8102,195.1439,194.7434,195.1344,16407.0
2018-07-05 11:20:00,204.83,204.83,204.49,204.7,4600.0,195.306,195.306,194.9818,195.1821,4600.0
2018-07-05 11:30:00,204.74,204.83,204.6,204.68,14229.0,195.2202,195.306,195.0867,195.163,14229.0
2018-07-05 11:40:00,204.62,204.8,204.45,204.79,8517.0,195.1058,195.2774,194.9437,195.2679,8517.0
2018-07-05 11:50:00,204.7,204.94,204.56,204.72,6620.0,195.1821,195.4109,195.0486,195.2011,6620.0
2018-07-05 12:00:00,204.6,205.05,204.6,205.0,4343.0,195.0867,195.5158,195.0867,195.4681,4343.0
2018-07-05 12:10:00,204.93,205.3,204.88,204.93,16787.0,195.4014,195.7542,195.3537,195.4014,16787.0
2018-07-05 12:20:00,204.99,205.01,204.57,204.79,28504.0,195.4586,195.4776,195.0581,195.2679,28504.0
2018-07-05 12:30:00,204.8,204.83,204.64,204.7,14822.0,195.2774,195.306,195.1248,195.1821,14822.0
2018-07-05 12:40:00,204.7,204.79,204.3,204.31,6435.0,195.1821,195.2679,194.8007,194.8102,6435.0
2018-07-05 12:50:00,204.37,204.58,204.34,204.54,9618.0,194.8674,195.0676,194.8388,195.0295,9618.0
2018-07-05 13:00:00,204.57,204.63,204.33,204.44,12055.0,195.0581,195.1153,194.8293,194.9341,12055.0
2018-07-05 13:10:00,204.38,204.57,204.37,204.47,17274.0,194.8769,195.0581,194.8674,194.9628,17274.0
2018-07-05 13:20:00,204.51,204.55,204.24,204.24,10864.0,195.0009,195.039,194.7434,194.7434,10864.0
2018-07-05 13:30:00,204.28,204.39,204.24,204.3,7156.0,194.7816,194.8865,194.7434,194.8007,7156.0
2018-07-05 13:40:00,204.32,204.71,204.27,204.69,9750.0,194.8197,195.1916,194.7721,195.1725,9750.0
2018-07-05 13:50:00,204.63,204.63,204.39,204.59,6155.0,195.1153,195.1153,194.8865,195.0772,6155.0
2018-07-05 14:00:00,204.65,204.94,204.25,204.41,13034.0,195.1344,195.4109,194.753,194.9055,13034.0
2018-07-05 14:10:00,204.41,204.42,204.08,204.42,5865.0,194.9055,194.9151,194.5909,194.9151,5865.0
2018-07-05 14:20:00,204.37,204.5,204.25,204.47,6970.0,194.8674,194.9914,194.753,194.9628,6970.0
2018-07-05 14:30:00,204.45,204.73,204.43,204.63,10034.0,194.9437,195.2107,194.9246,195.1153,10034.0
2018-07-05 14:40:00,204.66,204.92,204.56,204.8,8047.0,195.1439,195.3918,195.0486,195.2774,8047.0
2018-07-05 14:50:00,204.75,205.0,204.75,204.97,12029.0,195.2297,195.4681,195.2297,195.4395,12029.0
2018-07-05 15:00:00,204.93,205.59,204.93,205.45,24156.0,195.4014,196.0307,195.4014,195.8972,24156.0
2018-07-05 15:10:00,205.44,205.45,205.21,205.36,17595.0,195.8877,195.8972,195.6683,195.8114,17595.0
2018-07-05 15:20:00,205.35,205.37,205.05,205.12,10319.0,195.8018,195.8209,195.5158,195.5825,10319.0
2018-07-05 15:30:00,205.08,205.1,204.78,204.84,13276.0,195.5444,195.5635,195.2583,195.3155,13276.0
2018-07-05 15:40:00,204.86,205.12,204.86,204.95,20195.0,195.3346,195.5825,195.3346,195.4204,20195.0
2018-07-05 15:50:00,204.95,205.32,204.93,205.05,122151.0,195.4204,195.7732,195.4014,195.5158,122151.0
2018-07-06 09:30:00,205.68,206.52,204.47,205.32,27498.0,196.1165,196.9174,194.9628,195.7732,27498.0
2018-07-06 09:40:00,205.33,205.81,205.0,205.08,32549.0,195.7828,196.2404,195.4681,195.5444,32549.0
2018-07-06 09:50:00,205.12,205.38,204.7,204.82,34444.0,195.5825,195.8304,195.1821,195.2965,34444.0
2018-07-06 10:00:00,204.88,205.12,204.61,205.01,31672.0,195.3537,195.5825,195.0962,195.4776,31672.0
2018-07-06 10:10:00,205.05,205.62,204.9,205.48,37897.0,195.5158,196.0593,195.3728,195.9258,37897.0
2018-07-06 10:20:00,205.47,205.59,205.14,205.25,40037.0,195.9163,196.0307,195.6016,195.7065,40037.0
2018-07-06 10:30:00,205.26,205.55,205.14,205.48,31779.0,195.716,195.9925,195.6016,195.9258,31779.0
2018-07-06 10:40:00,205.5,206.06,205.43,206.01,39254.0,195.9449,196.4788,195.8781,196.4311,39254.0
2018-07-06 10:50:00,206.03,206.08,205.6,205.91,20295.0,196.4502,196.4979,196.0402,196.3358,20295.0
2018-07-06 11:00:00,205.99,206.45,205.92,206.45,46021.0,196.4121,196.8507,196.3453,196.8507,46021.0
2018-07-06 11:10:00,206.51,206.74,206.24,206.61,29724.0,196.9079,197.1272,196.6505,197.0032,29724.0
2018-07-06 11:20:00,206.63,207.0,206.45,206.79,31887.0,197.0223,197.3751,196.8507,197.1749,31887.0
2018-07-06 11:30:00,206.89,207.26,206.74,207.26,35649.0,197.2702,197.623,197.1272,197.623,35649.0
2018-07-06 11:40:00,207.35,207.59,207.11,207.5,26004.0,197.7088,197.9377,197.48,197.8519,26004.0
2018-07-06 11:50:00,207.54,207.54,206.89,206.97,28267.0,197.89,197.89,197.2702,197.3465,28267.0
2018-07-06 12:00:00,206.97,207.12,206.83,206.98,12119.0,197.3465,197.4895,197.213,197.356,12119.0
2018-07-06 12:10:00,206.97,207.06,206.9,207.01,15526.0,197.3465,197.4323,197.2798,197.3847,15526.0
2018-07-06 12:20:00,207.03,207.59,206.95,207.54,41181.0,197.4037,197.9377,197.3274,197.89,41181.0
2018-07-06 12:30:00,207.5,207.57,207.23,207.41,60168.0,197.8519,197.9186,197.5944,197.7661,60168.0
2018-07-06 12:40:00,207.49,207.49,207.15,207.37,13103.0,197.8423,197.8423,197.5181,197.7279,13103.0
2018-07-06 12:50:00,207.41,207.66,207.28,207.5,11114.0,197.7661,198.0044,197.6421,197.8519,11114.0
2018-07-06 13:00:00,207.52,208.03,207.51,207.93,9901.0,197.8709,198.3572,197.8614,198.2619,9901.0
2018-07-06 13:10:00,207.83,208.05,207.8,207.93,7390.0,198.1665,198.3763,198.1379,198.2619,7390.0
2018-07-06 13:20:00,207.96,208.1,207.86,208.02,10417.0,198.2905,198.424,198.1951,198.3477,10417.0
2018-07-06 13:30:00,208.03,208.11,207.89,208.03,19963.0,198.3572,198.4335,198.2237,198.3572,19963.0
2018-07-06 13:40:00,208.02,208.07,207.9,207.93,9505.0,198.3477,198.3954,198.2333,198.2619,9505.0
2018-07-06 13:50:00,207.95,208.05,207.94,207.97,7870.0,198.2809,198.3763,198.2714,198.3,7870.0
2018-07-06 14:00:00,207.97,208.0,207.84,207.92,6174.0,198.3,198.3286,198.1761,198.2523,6174.0
2018-07-06 14:10:00,207.96,208.01,207.83,207.83,7806.0,198.2905,198.3382,198.1665,198.1665,7806.0
2018-07-06 14:20:00,207.83,208.01,207.83,207.98,6100.0,198.1665,198.3382,198.1665,198.3095,6100.0
2018-07-06 14:30:00,207.97,208.0,207.81,207.81,5313.0,198.3,198.3286,198.1475,198.1475,5313.0
2018-07-06 14:40:00,207.77,207.95,207.71,207.92,8263.0,198.1093,198.2809,198.0521,198.2523,8263.0
2018-07-06 14:50:00,207.91,208.03,207.9,207.94,9074.0,198.2428,198.3572,198.2333,198.2714,9074.0
2018-07-06 15:00:00,207.96,208.1,207.95,208.07,24979.0,198.2905,198.424,198.2809,198.3954,24979.0
2018-07-06 15:10:00,208.06,208.23,207.99,208.13,53703.0,198.3858,198.5479,198.3191,198.4526,53703.0
2018-07-06 15:20:00,208.17,208.39,208.13,208.31,15120.0,198.4907,198.7005,198.4526,198.6242,15120.0
2018-07-06 15:30:00,208.33,208.39,207.97,208.22,18078.0,198.6433,198.7005,198.3,198.5384,18078.0
2018-07-06 15:40:00,208.18,208.23,207.72,207.74,24836.0,198.5002,198.5479,198.0616,198.0807,24836.0
2018-07-06 15:50:00,207.7,208.39,207.69,208.13,90775.0,198.0426,198.7005,198.033,198.4526,90775.0
2018-07-09 09:30:00,209.22,209.79,208.54,208.77,30554.0,199.8664,200.4109,199.2168,199.4365,30554.0
2018-07-09 09:40:00,208.77,208.77,208.01,208.01,11477.0,199.4365,199.4365,198.7105,198.7105,11477.0
2018-07-09 09:50:00,208.12,208.12,207.29,207.42,23183.0,198.8156,198.8156,198.0227,198.1469,23183.0
2018-07-09 10:00:00,207.44,207.61,206.99,207.12,14818.0,198.166,198.3284,197.7361,197.8603,14818.0
2018-07-09 10:10:00,207.17,207.17,206.61,206.66,17405.0,197.9081,197.9081,197.3731,197.4209,17405.0
2018-07-09 10:20:00,206.63,207.25,206.51,206.94,18531.0,197.3922,197.9845,197.2776,197.6884,18531.0
2018-07-09 10:30:00,207.0,207.58,206.85,207.47,51330.0,197.7457,198.2997,197.6024,198.1947,51330.0
2018-07-09 10:40:00,207.43,207.58,207.01,207.46,20450.0,198.1565,198.2997,197.7552,198.1851,20450.0
2018-07-09 10:50:00,207.55,207.86,207.51,207.67,6830.0,198.2711,198.5672,198.2329,198.3857,6830.0
2018-07-09 11:00:00,207.78,207.79,207.32,207.42,14565.0,198.4908,198.5004,198.0514,198.1469,14565.0
2018-07-09 11:10:00,207.47,207.52,207.29,207.46,5225.0,198.1947,198.2424,198.0227,198.1851,5225.0
2018-07-09 11:20:00,207.6,207.6,207.27,207.35,11273.0,198.3189,198.3189,198.0036,198.08,11273.0
2018-07-09 11:30:00,207.28,207.28,206.95,207.13,11543.0,198.0132,198.0132,197.6979,197.8699,11543.0
2018-07-09 11:40:00,207.08,207.15,206.94,206.95,6997.0,197.8221,197.889,197.6884,197.6979,6997.0
2018-07-09 11:50:00,207.01,207.03,206.85,206.93,15967.0,197.7552,197.7743,197.6024,197.6788,15967.0
2018-07-09 12:00:00,206.97,207.03,206.88,206.97,10907.0,197.717,197.7743,197.631,197.717,10907.0
2018-07-09 12:10:00,206.96,207.29,206.89,207.2,9953.0,197.7075,198.0227,197.6406,197.9367,9953.0
2018-07-09 12:20:00,207.31,207.44,207.22,207.28,5327.0,198.0418,198.166,197.9558,198.0132,5327.0
2018-07-09 12:30:00,207.33,207.53,207.33,207.43,6454.0,198.0609,198.252,198.0609,198.1565,6454.0
2018-07-09 12:40:00,207.37,207.5,207.36,207.4,5184.0,198.0991,198.2233,198.0896,198.1278,5184.0
2018-07-09 12:50:00,207.37,207.48,207.32,207.48,3738.0,198.0991,198.2042,198.0514,198.2042,3738.0
2018-07-09 13:00:00,207.45,207.68,207.41,207.47,11152.0,198.1756,198.3953,198.1373,198.1947,11152.0
2018-07-09 13:10:00,207.48,207.51,207.33,207.51,4357.0,198.2042,198.2329,198.0609,198.2329,4357.0
2018-07-09 13:20:00,207.5,207.58,207.47,207.51,6870.0,198.2233,198.2997,198.1947,198.2329,6870.0
2018-07-09 13:30:00,207.55,207.73,207.51,207.68,7850.0,198.2711,198.443,198.2329,198.3953,7850.0
2018-07-09 13:40:00,207.67,207.79,207.63,207.67,8135.0,198.3857,198.5004,198.3475,198.3857,8135.0
2018-07-09 13:50:00,207.64,207.64,207.46,207.48,25854.0,198.3571,198.3571,198.1851,198.2042,25854.0
2018-07-09 14:00:00,207.49,207.52,207.21,207.23,10021.0,198.2138,198.2424,197.9463,197.9654,10021.0
2018-07-09 14:10:00,207.21,207.36,207.16,207.31,13322.0,197.9463,198.0896,197.8985,198.0418,13322.0
2018-07-09 14:20:00,207.34,207.49,207.21,207.49,10244.0,198.0705,198.2138,197.9463,198.2138,10244.0
2018-07-09 14:30:00,207.46,207.5,207.4,207.45,9126.0,198.1851,198.2233,198.1278,198.1756,9126.0
2018-07-09 14:40:00,207.47,207.6,207.45,207.53,18739.0,198.1947,198.3189,198.1756,198.252,18739.0
2018-07-09 14:50:00,207.58,207.67,207.53,207.56,14650.0,198.2997,198.3857,198.252,198.2806,14650.0
2018-07-09 15:00:00,207.53,207.82,207.51,207.82,4242.0,198.252,198.529,198.2329,198.529,4242.0
2018-07-09 15:10:00,207.79,207.82,207.45,207.54,16552.0,198.5004,198.529,198.1756,198.2615,16552.0
2018-07-09 15:20:00,207.53,207.55,207.45,207.54,31659.0,198.252,198.2711,198.1756,198.2615,31659.0
2018-07-09 15:30:00,207.58,207.6,207.45,207.53,30476.0,198.2997,198.3189,198.1756,198.252,30476.0
2018-07-09 15:40:00,207.53,207.6,207.47,207.6,39762.0,198.252,198.3189,198.1947,198.3189,39762.0
2018-07-09 15:50:00,207.61,207.79,207.55,207.7,84527.0,198.3284,198.5004,198.2711,198.4144,84527.0
2018-07-10 09:30:00,208.13,208.42,207.76,208.21,39857.0,198.8252,199.1022,198.4717,198.9016,39857.0
2018-07-10 09:40:00,208.25,209.11,207.84,208.01,37400.0,198.9398,199.7613,198.5481,198.7105,37400.0
2018-07-10 09:50:00,208.03,208.23,207.6,207.71,16133.0,198.7296,198.9207,198.3189,198.4239,16133.0
2018-07-10 10:00:00,207.8,208.28,207.56,207.96,11903.0,198.5099,198.9685,198.2806,198.6628,11903.0
2018-07-10 10:10:00,208.0,208.36,207.83,207.9,33793.0,198.701,199.0449,198.5386,198.6054,33793.0
2018-07-10 10:20:00,207.87,208.06,207.8,207.94,26003.0,198.5768,198.7583,198.5099,198.6437,26003.0
2018-07-10 10:30:00,207.93,208.52,207.87,208.41,59804.0,198.6341,199.1977,198.5768,199.0926,59804.0
2018-07-10 10:40:00,208.33,208.49,208.29,208.3,13686.0,199.0162,199.1691,198.978,198.9876,13686.0
2018-07-10 10:50:00,208.44,208.48,208.23,208.46,18962.0,199.1213,199.1595,198.9207,199.1404,18962.0
2018-07-10 11:00:00,208.47,208.59,208.26,208.59,60596.0,199.15,199.2646,198.9493,199.2646,60596.0
2018-07-10 11:10:00,208.62,208.67,208.19,208.26,23655.0,199.2933,199.341,198.8825,198.9493,23655.0
2018-07-10 11:20:00,208.26,208.46,208.17,208.3,17032.0,198.9493,199.1404,198.8634,198.9876,17032.0
2018-07-10 11:30:00,208.24,208.5,208.21,208.33,11727.0,198.9302,199.1786,198.9016,199.0162,11727.0
2018-07-10 11:40:00,208.31,208.43,208.23,208.4,10401.0,198.9971,199.1117,198.9207,199.0831,10401.0
2018-07-10 11:50:00,208.4,208.81,208.36,208.81,27294.0,199.0831,199.4748,199.0449,199.4748,27294.0
2018-07-10 12:00:00,208.78,208.96,208.64,208.77,7400.0,199.4461,199.618,199.3124,199.4365,7400.0
2018-07-10 12:10:00,208.8,209.02,208.78,208.93,4110.0,199.4652,199.6754,199.4461,199.5894,4110.0
2018-07-10 12:20:00,208.97,209.18,208.95,209.16,1800.0,199.6276,199.8282,199.6085,199.8091,1800.0
2018-07-10 12:30:00,209.3,209.3,208.99,208.99,5288.0,199.9428,199.9428,199.6467,199.6467,5288.0
2018-07-10 12:40:00,209.15,209.2,209.0,209.08,3680.0,199.7996,199.8473,199.6563,199.7327,3680.0
2018-07-10 12:50:00,209.06,209.15,208.97,209.03,4267.0,199.7136,199.7996,199.6276,199.6849,4267.0
2018-07-10 13:00:00,208.97,209.01,208.7,208.7,4521.0,199.6276,199.6658,199.3697,199.3697,4521.0
2018-07-10 13:10:00,208.68,208.8,208.55,208.61,3222.0,199.3506,199.4652,199.2264,199.2837,3222.0
2018-07-10 13:20:00,208.58,208.73,208.58,208.73,3072.0,199.255,199.3983,199.255,199.3983,3072.0
2018-07-10 13:30:00,208.73,208.74,208.13,208.15,5595.0,199.3983,199.4079,198.8252,198.8443,5595.0
2018-07-10 13:40:00,208.16,208.22,207.99,208.04,4053.0,198.8538,198.9111,198.6914,198.7392,4053.0
2018-07-10 13:50:00,207.97,208.28,207.95,208.15,3612.0,198.6723,198.9685,198.6532,198.8443,3612.0
2018-07-10 14:00:00,208.15,208.4,208.14,208.4,4764.0,198.8443,199.0831,198.8347,199.0831,4764.0
2018-07-10 14:10:00,208.4,208.67,208.36,208.37,7545.0,199.0831,199.341,199.0449,199.0544,7545.0
2018-07-10 14:20:00,208.42,208.7,208.35,208.69,3390.0,199.1022,199.3697,199.0353,199.3601,3390.0
2018-07-10 14:30:00,208.6,208.65,208.27,208.52,9520.0,199.2741,199.3219,198.9589,199.1977,9520.0
2018-07-10 14:40:00,208.42,208.48,208.19,208.39,5020.0,199.1022,199.1595,198.8825,199.0735,5020.0
2018-07-10 14:50:00,208.42,208.56,208.35,208.5,7272.0,199.1022,199.2359,199.0353,199.1786,7272.0
2018-07-10 15:00:00,208.52,208.6,208.44,208.59,6867.0,199.1977,199.2741,199.1213,199.2646,6867.0
2018-07-10 15:10:00,208.57,208.57,208.38,208.51,8765.0,199.2455,199.2455,199.064,199.1882,8765.0
2018-07-10 15:20:00,208.48,208.51,208.31,208.31,7150.0,199.1595,199.1882,198.9971,198.9971,7150.0
2018-07-10 15:30:00,208.32,208.59,208.32,208.46,16570.0,199.0067,199.2646,199.0067,199.1404,16570.0
2018-07-10 15:40:00,208.46,208.56,208.09,208.2,28259.0,199.1404,199.2359,198.7869,198.892,28259.0
2018-07-10 15:50:00,208.25,208.68,208.25,208.45,52286.0,198.9398,199.3506,198.9398,199.1309,52286.0
2018-07-11 09:30:00,207.6,209.13,207.55,209.11,21019.0,198.3189,199.7804,198.2711,199.7613,21019.0
2018-07-11 09:40:00,209.05,209.05,208.3,208.54,17000.0,199.704,199.704,198.9876,199.2168,17000.0
2018-07-11 09:50:00,208.7,209.02,208.3,208.49,16818.0,199.3697,199.6754,198.9876,199.1691,16818.0
2018-07-11 10:00:00,208.55,209.1,208.41,208.64,55269.0,199.2264,199.7518,199.0926,199.3124,55269.0
2018-07-11 10:10:00,208.5,209.11,208.4,209.02,23459.0,199.1786,199.7613,199.0831,199.6754,23459.0
2018-07-11 10:20:00,209.05,209.51,208.98,209.41,42537.0,199.704,200.1435,199.6372,200.0479,42537.0
2018-07-11 10:30:00,209.25,209.38,208.97,209.07,25626.0,199.8951,200.0193,199.6276,199.7231,25626.0
2018-07-11 10:40:00,209.07,209.07,208.54,208.58,9019.0,199.7231,199.7231,199.2168,199.255,9019.0
2018-07-11 10:50:00,208.58,208.85,208.58,208.78,8047.0,199.255,199.513,199.255,199.4461,8047.0
2018-07-11 11:00:00,208.98,209.1,208.46,208.68,18452.0,199.6372,199.7518,199.1404,199.3506,18452.0
2018-07-11 11:10:00,208.68,208.7,208.28,208.28,5900.0,199.3506,199.3697,198.9685,198.9685,5900.0
2018-07-11 11:20:00,208.38,208.57,208.15,208.32,7200.0,199.064,199.2455,198.8443,199.0067,7200.0
2018-07-11 11:30:00,208.19,208.42,208.0,208.25,11471.0,198.8825,199.1022,198.701,198.9398,11471.0
2018-07-11 11:40:00,208.19,208.23,207.8,208.01,17502.0,198.8825,198.9207,198.5099,198.7105,17502.0
2018-07-11 11:50:00,208.01,208.17,207.88,207.89,31935.0,198.7105,198.8634,198.5863,198.5959,31935.0
2018-07-11 12:00:00,207.82,208.0,207.79,207.82,5025.0,198.529,198.701,198.5004,198.529,5025.0
2018-07-11 12:10:00,207.78,208.07,207.75,207.85,4721.0,198.4908,198.7678,198.4621,198.5577,4721.0
2018-07-11 12:20:00,207.78,208.18,207.78,208.18,3207.0,198.4908,198.8729,198.4908,198.8729,3207.0
2018-07-11 12:30:00,208.04,208.58,208.04,208.49,4733.0,198.7392,199.255,198.7392,199.1691,4733.0
2018-07-11 12:40:00,208.43,208.59,208.4,208.44,3400.0,199.1117,199.2646,199.0831,199.1213,3400.0
2018-07-11 12:50:00,208.39,208.71,208.27,208.4,4702.0,199.0735,199.3792,198.9589,199.0831,4702.0
2018-07-11 13:00:00,208.42,208.61,208.38,208.54,4600.0,199.1022,199.2837,199.064,199.2168,4600.0
2018-07-11 13:10:00,208.53,208.71,208.41,208.71,3588.0,199.2073,199.3792,199.0926,199.3792,3588.0
2018-07-11 13:20:00,208.64,209.01,208.64,209.01,3001.0,199.3124,199.6658,199.3124,199.6658,3001.0
2018-07-11 13:30:00,208.97,209.11,208.84,208.85,13649.0,199.6276,199.7613,199.5034,199.513,13649.0
2018-07-11 13:40:00,208.81,208.96,208.67,208.72,26176.0,199.4748,199.618,199.341,199.3888,26176.0
2018-07-11 13:50:00,208.65,208.82,208.4,208.45,33088.0,199.3219,199.4843,199.0831,199.1309,33088.0
2018-07-11 14:00:00,208.46,208.83,208.15,208.43,44739.0,199.1404,199.4939,198.8443,199.1117,44739.0
2018-07-11 14:10:00,208.39,208.58,208.21,208.56,5248.0,199.0735,199.255,198.9016,199.2359,5248.0
2018-07-11 14:20:00,208.62,209.03,208.56,209.0,5348.0,199.2933,199.6849,199.2359,199.6563,5348.0
2018-07-11 14:30:00,209.02,209.17,208.78,209.09,15276.0,199.6754,199.8187,199.4461,199.7422,15276.0
2018-07-11 14:40:00,209.09,209.42,209.07,209.25,12645.0,199.7422,200.0575,199.7231,199.8951,12645.0
2018-07-11 14:50:00,209.2,209.53,209.19,209.3,19652.0,199.8473,200.1626,199.8378,199.9428,19652.0
2018-07-11 15:00:00,209.27,209.41,208.93,209.32,59349.0,199.9142,200.0479,199.5894,199.962,59349.0
2018-07-11 15:10:00,209.3,209.34,208.92,209.1,8500.0,199.9428,199.9811,199.5798,199.7518,8500.0
2018-07-11 15:20:00,209.09,209.09,208.77,208.93,13937.0,199.7422,199.7422,199.4365,199.5894,13937.0
2018-07-11 15:30:00,209.07,209.28,209.03,209.25,10985.0,199.7231,199.9237,199.6849,199.8951,10985.0
2018-07-11 15:40:00,209.25,209.38,209.03,209.33,11339.0,199.8951,200.0193,199.6849,199.9715,11339.0
2018-07-11 15:50:00,209.33,209.34,209.14,209.24,50923.0,199.9715,199.9811,199.79,199.8855,50923.0
2018-07-12 09:30:00,210.7,211.93,210.7,211.21,69526.0,201.2803,202.4553,201.2803,201.7675,69526.0
2018-07-12 09:40:00,211.21,211.39,210.95,211.06,51284.0,201.7675,201.9394,201.5191,201.6242,51284.0
2018-07-12 09:50:00,211.12,211.24,210.91,211.04,75179.0,201.6815,201.7961,201.4809,201.6051,75179.0
2018-07-12 10:00:00,211.04,211.1,210.7,211.03,32202.0,201.6051,201.6624,201.2803,201.5955,32202.0
2018-07-12 10:10:00,211.01,211.05,210.84,210.89,46671.0,201.5764,201.6146,201.414,201.4618,46671.0
2018-07-12 10:20:00,210.87,210.87,209.95,210.11,117778.0,201.4427,201.4427,200.5638,200.7166,117778.0
2018-07-12 10:30:00,210.11,210.49,210.03,210.31,144573.0,200.7166,201.0796,200.6402,200.9077,144573.0
2018-07-12 10:40:00,210.36,211.28,210.23,211.19,60534.0,200.9555,201.8343,200.8313,201.7484,60534.0
2018-07-12 10:50:00,211.26,211.26,210.71,210.98,22297.0,201.8152,201.8152,201.2898,201.5477,22297.0
2018-07-12 11:00:00,211.08,211.71,210.95,211.63,56982.0,201.6433,202.2451,201.5191,202.1687,56982.0
2018-07-12 11:10:00,211.66,212.14,211.37,212.14,13695.0,202.1973,202.6559,201.9203,202.6559,13695.0
2018-07-12 11:20:00,212.06,212.27,211.58,211.95,14935.0,202.5795,202.7801,202.1209,202.4744,14935.0
2018-07-12 11:30:00,211.92,211.97,211.49,211.97,19930.0,202.4457,202.4935,202.0349,202.4935,19930.0
2018-07-12 11:40:00,212.08,212.45,211.8,212.21,18102.0,202.5986,202.952,202.3311,202.7228,18102.0
2018-07-12 11:50:00,212.13,212.74,211.9,212.73,34283.0,202.6463,203.2291,202.4266,203.2195,34283.0
2018-07-12 12:00:00,212.73,213.17,212.6,212.7,18908.0,203.2195,203.6398,203.0953,203.1908,18908.0
2018-07-12 12:10:00,212.66,212.79,212.56,212.57,9584.0,203.1526,203.2768,203.0571,203.0667,9584.0
2018-07-12 12:20:00,212.53,212.64,212.39,212.64,13108.0,203.0284,203.1335,202.8947,203.1335,13108.0
2018-07-12 12:30:00,212.61,212.7,211.3,212.06,63677.0,203.1049,203.1908,201.8534,202.5795,63677.0
2018-07-12 12:40:00,212.03,212.2,211.83,212.09,10764.0,202.5508,202.7132,202.3597,202.6081,10764.0
2018-07-12 12:50:00,212.14,212.34,212.14,212.26,8682.0,202.6559,202.8469,202.6559,202.7705,8682.0
2018-07-12 13:00:00,212.23,212.47,212.17,212.28,9755.0,202.7419,202.9711,202.6845,202.7896,9755.0
2018-07-12 13:10:00,212.4,212.77,212.37,212.75,5080.0,202.9043,203.2577,202.8756,203.2386,5080.0
2018-07-12 13:20:00,212.76,213.16,212.61,213.05,7746.0,203.2482,203.6303,203.1049,203.5252,7746.0
2018-07-12 13:30:00,213.09,213.13,212.83,212.88,8103.0,203.5634,203.6016,203.315,203.3628,8103.0
2018-07-12 13:40:00,212.91,213.06,212.74,212.82,16058.0,203.3915,203.5348,203.2291,203.3055,16058.0
2018-07-12 13:50:00,212.8,212.96,212.74,212.84,14987.0,203.2864,203.4392,203.2291,203.3246,14987.0
2018-07-12 14:00:00,212.78,212.78,212.42,212.53,8670.0,203.2673,203.2673,202.9234,203.0284,8670.0
2018-07-12 14:10:00,212.45,212.94,212.45,212.94,7568.0,202.952,203.4201,202.952,203.4201,7568.0
2018-07-12 14:20:00,212.93,213.26,212.79,213.26,8438.0,203.4106,203.7258,203.2768,203.7258,8438.0
2018-07-12 14:30:00,213.26,213.32,213.06,213.22,10649.0,203.7258,203.7831,203.5348,203.6876,10649.0
2018-07-12 14:40:00,213.21,213.21,212.94,213.08,12626.0,203.678,203.678,203.4201,203.5539,12626.0
2018-07-12 14:50:00,213.11,213.27,213.11,213.22,9575.0,203.5825,203.7354,203.5825,203.6876,9575.0
2018-07-12 15:00:00,213.25,213.54,213.23,213.45,24652.0,203.7163,203.9933,203.6972,203.9073,24652.0
2018-07-12 15:10:00,213.38,213.44,213.13,213.4,15176.0,203.8404,203.8978,203.6016,203.8596,15176.0
2018-07-12 15:20:00,213.42,213.44,213.09,213.31,14176.0,203.8787,203.8978,203.5634,203.7736,14176.0
2018-07-12 15:30:00,213.33,213.39,213.3,213.37,19301.0,203.7927,203.85,203.764,203.8309,19301.0
2018-07-12 15:40:00,213.38,213.59,213.28,213.54,46757.0,203.8404,204.0411,203.7449,203.9933,46757.0
2018-07-12 15:50:00,213.5,213.86,213.36,213.72,104780.0,203.9551,204.299,203.8213,204.1652,104780.0
2018-07-13 09:30:00,213.92,214.36,213.64,213.79,21219.0,204.3563,204.7766,204.0888,204.2321,21219.0
2018-07-13 09:40:00,213.78,213.78,213.02,213.26,14235.0,204.2226,204.2226,203.4965,203.7258,14235.0
2018-07-13 09:50:00,213.3,213.37,212.8,213.16,10972.0,203.764,203.8309,203.2864,203.6303,10972.0
2018-07-13 10:00:00,213.16,213.3,212.8,212.92,23085.0,203.6303,203.764,203.2864,203.401,23085.0
2018-07-13 10:10:00,212.91,213.28,212.84,212.84,7912.0,203.3915,203.7449,203.3246,203.3246,7912.0
2018-07-13 10:20:00,212.93,213.07,212.75,212.84,19320.0,203.4106,203.5443,203.2386,203.3246,19320.0
2018-07-13 10:30:00,212.87,213.35,212.85,213.29,10070.0,203.3532,203.8118,203.3341,203.7545,10070.0
2018-07-13 10:40:00,213.29,213.34,213.04,213.06,11807.0,203.7545,203.8022,203.5156,203.5348,11807.0
2018-07-13 10:50:00,213.12,213.36,212.85,213.1,19611.0,203.5921,203.8213,203.3341,203.573,19611.0
2018-07-13 11:00:00,213.16,213.36,213.05,213.1,11200.0,203.6303,203.8213,203.5252,203.573,11200.0
2018-07-13 11:10:00,213.12,213.76,213.08,213.72,8231.0,203.5921,204.2035,203.5539,204.1652,8231.0
2018-07-13 11:20:00,213.7,213.95,213.46,213.54,10423.0,204.1461,204.385,203.9169,203.9933,10423.0
2018-07-13 11:30:00,213.57,213.69,213.25,213.33,6377.0,204.022,204.1366,203.7163,203.7927,6377.0
2018-07-13 11:40:00,213.34,213.34,212.9,213.16,8313.0,203.8022,203.8022,203.3819,203.6303,8313.0
2018-07-13 11:50:00,213.11,213.15,212.86,213.07,8100.0,203.5825,203.6207,203.3437,203.5443,8100.0
2018-07-13 12:00:00,213.06,213.11,212.84,212.97,9311.0,203.5348,203.5825,203.3246,203.4488,9311.0
2018-07-13 12:10:00,212.91,213.2,212.91,213.1,3200.0,203.3915,203.6685,203.3915,203.573,3200.0
2018-07-13 12:20:00,213.17,213.31,213.03,213.05,12023.0,203.6398,203.7736,203.5061,203.5252,12023.0
2018-07-13 12:30:00,213.12,213.17,213.04,213.16,3715.0,203.5921,203.6398,203.5156,203.6303,3715.0
2018-07-13 12:40:00,213.16,213.18,212.83,212.91,24120.0,203.6303,203.6494,203.315,203.3915,24120.0
2018-07-13 12:50:00,212.89,212.94,212.72,212.9,20519.0,203.3724,203.4201,203.21,203.3819,20519.0
2018-07-13 13:00:00,212.93,212.93,212.45,212.61,26322.0,203.4106,203.4106,202.952,203.1049,26322.0
2018-07-13 13:10:00,212.62,212.7,212.24,212.37,29139.0,203.1144,203.1908,202.7514,202.8756,29139.0
2018-07-13 13:20:00,212.37,212.93,212.26,212.68,33033.0,202.8756,203.4106,202.7705,203.1717,33033.0
2018-07-13 13:30:00,212.63,212.74,212.48,212.69,4089.0,203.124,203.2291,202.9807,203.1813,4089.0
2018-07-13 13:40:00,212.62,212.86,212.6,212.61,3530.0,203.1144,203.3437,203.0953,203.1049,3530.0
2018-07-13 13:50:00,212.61,212.84,212.61,212.8,3100.0,203.1049,203.3246,203.1049,203.2864,3100.0
2018-07-13 14:00:00,212.8,212.87,212.47,212.56,3142.0,203.2864,203.3532,202.9711,203.0571,3142.0
2018-07-13 14:10:00,212.56,212.77,212.56,212.77,4487.0,203.0571,203.2577,203.0571,203.2577,4487.0
2018-07-13 14:20:00,212.61,212.85,212.59,212.67,3015.0,203.1049,203.3341,203.0858,203.1622,3015.0
2018-07-13 14:30:00,212.78,212.84,212.64,212.82,1458.0,203.2673,203.3246,203.1335,203.3055,1458.0
2018-07-13 14:40:00,212.85,213.0,212.85,212.94,4489.0,203.3341,203.4774,203.3341,203.4201,4489.0
2018-07-13 14:50:00,212.99,213.2,212.97,213.06,6257.0,203.4679,203.6685,203.4488,203.5348,6257.0
2018-07-13 15:00:00,213.1,213.22,212.91,213.22,4111.0,203.573,203.6876,203.3915,203.6876,4111.0
2018-07-13 15:10:00,213.19,213.24,213.09,213.17,6371.0,203.6589,203.7067,203.5634,203.6398,6371.0
2018-07-13 15:20:00,213.17,213.38,213.11,213.38,8902.0,203.6398,203.8404,203.5825,203.8404,8902.0
2018-07-13 15:30:00,213.32,213.5,213.21,213.48,10994.0,203.7831,203.9551,203.678,203.936,10994.0
2018-07-13 15:40:00,213.5,213.52,213.22,213.43,19864.0,203.9551,203.9742,203.6876,203.8882,19864.0
2018-07-13 15:50:00,213.53,213.91,213.53,213.7,120898.0,203.9837,204.3468,203.9837,204.1461,120898.0
2018-07-16 09:30:00,213.55,214.47,213.43,213.99,12001.0,204.0028,204.8817,203.8882,204.4232,12001.0
2018-07-16 09:40:00,213.86,214.16,213.72,213.93,14823.0,204.299,204.5856,204.1652,204.3659,14823.0
2018-07-16 09:50:00,214.2,214.54,214.14,214.39,6777.0,204.6238,204.9486,204.5665,204.8053,6777.0
2018-07-16 10:00:00,214.43,214.61,214.12,214.3,23387.0,204.8435,205.0155,204.5474,204.7193,23387.0
2018-07-16 10:10:00,214.3,214.35,213.69,214.04,29512.0,204.7193,204.7671,204.1366,204.4709,29512.0
2018-07-16 10:20:00,214.2,214.51,214.14,214.35,8204.0,204.6238,204.9199,204.5665,204.7671,8204.0
2018-07-16 10:30:00,214.45,214.92,214.45,214.76,9200.0,204.8626,205.3116,204.8626,205.1587,9200.0
2018-07-16 10:40:00,214.74,214.9,214.55,214.6,5369.0,205.1396,205.2925,204.9581,205.0059,5369.0
2018-07-16 10:50:00,214.52,214.7,214.36,214.36,6100.0,204.9295,205.1014,204.7766,204.7766,6100.0
2018-07-16 11:00:00,214.36,214.36,213.82,213.82,5497.0,204.7766,204.7766,204.2608,204.2608,5497.0
2018-07-16 11:10:00,213.94,214.03,213.81,213.87,5900.0,204.3754,204.4614,204.2512,204.3085,5900.0
2018-07-16 11:20:00,213.92,213.99,213.77,213.95,9501.0,204.3563,204.4232,204.213,204.385,9501.0
2018-07-16 11:30:00,213.96,214.31,213.94,214.22,5679.0,204.3945,204.7289,204.3754,204.6429,5679.0
2018-07-16 11:40:00,214.28,214.28,213.96,214.06,3515.0,204.7002,204.7002,204.3945,204.49,3515.0
2018-07-16 11:50:00,214.14,214.24,213.95,214.07,6182.0,204.5665,204.662,204.385,204.4996,6182.0
2018-07-16 12:00:00,213.92,213.97,213.84,213.84,2000.0,204.3563,204.4041,204.2799,204.2799,2000.0
2018-07-16 12:10:00,213.84,213.89,213.75,213.75,2700.0,204.2799,204.3276,204.1939,204.1939,2700.0
2018-07-16 12:20:00,213.84,214.34,213.84,214.34,4900.0,204.2799,204.7575,204.2799,204.7575,4900.0
2018-07-16 12:30:00,214.33,214.51,214.32,214.44,4324.0,204.748,204.9199,204.7384,204.8531,4324.0
2018-07-16 12:40:00,214.43,214.43,214.18,214.18,4510.0,204.8435,204.8435,204.6047,204.6047,4510.0
2018-07-16 12:50:00,214.21,214.55,214.21,214.48,6458.0,204.6333,204.9581,204.6333,204.8913,6458.0
2018-07-16 13:00:00,214.44,214.64,214.35,214.46,5657.0,204.8531,205.0441,204.7671,204.8722,5657.0
2018-07-16 13:10:00,214.22,214.49,214.22,214.35,3078.0,204.6429,204.9008,204.6429,204.7671,3078.0
2018-07-16 13:20:00,214.44,214.44,214.21,214.21,3469.0,204.8531,204.8531,204.6333,204.6333,3469.0
2018-07-16 13:30:00,214.32,214.58,214.29,214.54,3850.0,204.7384,204.9868,204.7098,204.9486,3850.0
2018-07-16 13:40:00,214.56,214.56,214.3,214.38,3801.0,204.9677,204.9677,204.7193,204.7957,3801.0
2018-07-16 13:50:00,214.43,214.47,214.31,214.42,5657.0,204.8435,204.8817,204.7289,204.834,5657.0
2018-07-16 14:00:00,214.39,214.48,214.12,214.28,5913.0,204.8053,204.8913,204.5474,204.7002,5913.0
2018-07-16 14:10:00,214.25,214.28,213.9,213.9,2200.0,204.6716,204.7002,204.3372,204.3372,2200.0
2018-07-16 14:20:00,213.92,214.18,213.92,214.1,4541.0,204.3563,204.6047,204.3563,204.5283,4541.0
2018-07-16 14:30:00,214.01,214.22,214.01,214.04,3357.0,204.4423,204.6429,204.4423,204.4709,3357.0
2018-07-16 14:40:00,214.03,214.03,213.55,213.74,8105.0,204.4614,204.4614,204.0028,204.1844,8105.0
2018-07-16 14:50:00,213.77,213.86,213.68,213.78,9016.0,204.213,204.299,204.127,204.2226,9016.0
2018-07-16 15:00:00,213.68,213.84,213.58,213.66,4129.0,204.127,204.2799,204.0315,204.1079,4129.0
2018-07-16 15:10:00,213.78,213.87,213.78,213.87,6624.0,204.2226,204.3085,204.2226,204.3085,6624.0
2018-07-16 15:20:00,213.86,214.28,213.86,214.22,16769.0,204.299,204.7002,204.299,204.6429,16769.0
2018-07-16 15:30:00,214.26,214.43,214.22,214.38,13937.0,204.6811,204.8435,204.6429,204.7957,13937.0
2018-07-16 15:40:00,214.34,214.41,214.12,214.4,28145.0,204.7575,204.8244,204.5474,204.8148,28145.0
2018-07-16 15:50:00,214.35,214.6,214.27,214.46,61844.0,204.7671,205.0059,204.6907,204.8722,61844.0
2018-07-17 09:30:00,213.54,214.36,210.93,213.99,27571.0,203.9933,204.7766,201.5,204.4232,27571.0
2018-07-17 09:40:00,214.02,214.46,213.92,214.23,11086.0,204.4518,204.8722,204.3563,204.6524,11086.0
2018-07-17 09:50:00,214.26,214.62,214.26,214.43,13935.0,204.6811,205.025,204.6811,204.8435,13935.0
2018-07-17 10:00:00,214.41,214.56,213.72,214.27,10683.0,204.8244,204.9677,204.1652,204.6907,10683.0
2018-07-17 10:10:00,214.27,214.61,214.25,214.28,11468.0,204.6907,205.0155,204.6716,204.7002,11468.0
2018-07-17 10:20:00,214.22,214.54,214.22,214.26,10076.0,204.6429,204.9486,204.6429,204.6811,10076.0
2018-07-17 10:30:00,214.24,214.41,214.12,214.21,12839.0,204.662,204.8244,204.5474,204.6333,12839.0
2018-07-17 10:40:00,214.27,214.41,214.14,214.27,12639.0,204.6907,204.8244,204.5665,204.6907,12639.0
2018-07-17 10:50:00,214.2,214.52,214.15,214.37,13274.0,204.6238,204.9295,204.576,204.7862,13274.0
2018-07-17 11:00:00,214.34,214.87,214.26,214.87,14201.0,204.7575,205.2638,204.6811,205.2638,14201.0
2018-07-17 11:10:00,214.9,215.16,214.83,214.84,10546.0,205.2925,205.5409,205.2256,205.2352,10546.0
2018-07-17 11:20:00,214.88,215.15,214.88,215.11,8526.0,205.2734,205.5313,205.2734,205.4931,8526.0
2018-07-17 11:30:00,215.11,215.16,214.95,215.05,4216.0,205.4931,205.5409,205.3403,205.4358,4216.0
2018-07-17 11:40:00,215.13,215.78,215.13,215.78,11768.0,205.5122,206.1331,205.5122,206.1331,11768.0
2018-07-17 11:50:00,215.76,215.93,215.67,215.77,9396.0,206.114,206.2764,206.0281,206.1236,9396.0
2018-07-17 12:00:00,215.76,215.77,215.5,215.66,8355.0,206.114,206.1236,205.8657,206.0185,8355.0
2018-07-17 12:10:00,215.67,215.88,215.58,215.71,15518.0,206.0281,206.2287,205.9421,206.0663,15518.0
2018-07-17 12:20:00,215.65,216.0,215.46,216.0,29556.0,206.009,206.3433,205.8275,206.3433,29556.0
2018-07-17 12:30:00,216.08,216.08,215.64,215.64,6400.0,206.4197,206.4197,205.9994,205.9994,6400.0
2018-07-17 12:40:00,215.75,215.87,215.66,215.87,3826.0,206.1045,206.2191,206.0185,206.2191,3826.0
2018-07-17 12:50:00,215.9,216.0,215.71,215.88,6690.0,206.2478,206.3433,206.0663,206.2287,6690.0
2018-07-17 13:00:00,215.95,216.38,215.87,216.38,6344.0,206.2955,206.7063,206.2191,206.7063,6344.0
2018-07-17 13:10:00,216.31,216.62,216.16,216.25,7100.0,206.6395,206.9356,206.4962,206.5821,7100.0
2018-07-17 13:20:00,216.29,216.36,216.19,216.27,4252.0,206.6203,206.6872,206.5248,206.6012,4252.0
2018-07-17 13:30:00,216.31,216.49,216.22,216.49,7607.0,206.6395,206.8114,206.5535,206.8114,7607.0
2018-07-17 13:40:00,216.44,216.71,216.36,216.42,7177.0,206.7636,207.0216,206.6872,206.7445,7177.0
2018-07-17 13:50:00,216.41,216.46,216.21,216.26,1963.0,206.735,206.7827,206.5439,206.5917,1963.0
2018-07-17 14:00:00,216.31,216.34,216.03,216.34,5058.0,206.6395,206.6681,206.372,206.6681,5058.0
2018-07-17 14:10:00,216.29,216.37,216.15,216.35,6900.0,206.6203,206.6968,206.4866,206.6777,6900.0
2018-07-17 14:20:00,216.36,216.52,216.26,216.52,5292.0,206.6872,206.8401,206.5917,206.8401,5292.0
2018-07-17 14:30:00,216.47,216.8,216.46,216.73,9550.0,206.7923,207.1075,206.7827,207.0407,9550.0
2018-07-17 14:40:00,216.75,216.99,216.71,216.74,5474.0,207.0598,207.2891,207.0216,207.0502,5474.0
2018-07-17 14:50:00,216.74,216.81,216.45,216.45,7840.0,207.0502,207.1171,206.7732,206.7732,7840.0
2018-07-17 15:00:00,216.45,216.45,216.15,216.29,9530.0,206.7732,206.7732,206.4866,206.6203,9530.0
2018-07-17 15:10:00,216.23,216.52,216.19,216.51,12796.0,206.563,206.8401,206.5248,206.8305,12796.0
2018-07-17 15:20:00,216.52,216.92,216.51,216.83,18667.0,206.8401,207.2222,206.8305,207.1362,18667.0
2018-07-17 15:30:00,216.81,216.81,216.53,216.58,20938.0,207.1171,207.1171,206.8496,206.8974,20938.0
2018-07-17 15:40:00,216.57,216.67,216.48,216.55,22054.0,206.8878,206.9834,206.8019,206.8687,22054.0
2018-07-17 15:50:00,216.52,216.53,216.33,216.49,53382.0,206.8401,206.8496,206.6586,206.8114,53382.0
2018-07-18 09:30:00,216.0,217.26,215.08,216.42,38585.0,206.3433,207.547,205.4644,206.7445,38585.0
2018-07-18 09:40:00,216.36,216.5,215.09,216.1,25390.0,206.6872,206.821,205.474,206.4388,25390.0
2018-07-18 09:50:00,216.05,216.7,215.83,216.63,29456.0,206.3911,207.012,206.1809,206.9451,29456.0
2018-07-18 10:00:00,216.72,217.3,216.6,216.96,16339.0,207.0311,207.5852,206.9165,207.2604,16339.0
2018-07-18 10:10:00,216.97,217.02,216.53,216.58,29822.0,207.2699,207.3177,206.8496,206.8974,29822.0
2018-07-18 10:20:00,216.59,217.1,216.59,216.82,16892.0,206.9069,207.3941,206.9069,207.1267,16892.0
2018-07-18 10:30:00,216.84,216.9,216.35,216.63,9145.0,207.1458,207.2031,206.6777,206.9451,9145.0
2018-07-18 10:40:00,216.72,216.77,216.56,216.69,9559.0,207.0311,207.0789,206.8783,207.0025,9559.0
2018-07-18 10:50:00,216.72,217.02,216.59,217.02,9800.0,207.0311,207.3177,206.9069,207.3177,9800.0
2018-07-18 11:00:00,216.96,217.38,216.85,217.3,12739.0,207.2604,207.6616,207.1553,207.5852,12739.0
2018-07-18 11:10:00,217.38,217.93,217.32,217.87,13850.0,207.6616,208.187,207.6043,208.1297,13850.0
2018-07-18 11:20:00,217.89,218.04,217.72,218.03,15482.0,208.1488,208.2921,207.9864,208.2826,15482.0
2018-07-18 11:30:00,217.97,218.21,217.68,217.72,11241.0,208.2252,208.4545,207.9482,207.9864,11241.0
2018-07-18 11:40:00,217.69,217.89,217.5,217.77,8110.0,207.9578,208.1488,207.7763,208.0342,8110.0
2018-07-18 11:50:00,217.67,217.71,217.47,217.62,5224.0,207.9387,207.9769,207.7476,207.8909,5224.0
2018-07-18 12:00:00,217.62,217.76,217.6,217.69,7800.0,207.8909,208.0246,207.8718,207.9578,7800.0
2018-07-18 12:10:00,217.69,217.69,217.15,217.18,7278.0,207.9578,207.9578,207.4419,207.4706,7278.0
2018-07-18 12:20:00,217.2,217.53,217.15,217.47,9552.0,207.4897,207.8049,207.4419,207.7476,9552.0
2018-07-18 12:30:00,217.51,217.51,217.36,217.41,5204.0,207.7858,207.7858,207.6425,207.6903,5204.0
2018-07-18 12:40:00,217.4,217.68,217.39,217.62,4806.0,207.6807,207.9482,207.6712,207.8909,4806.0
2018-07-18 12:50:00,217.6,217.85,217.6,217.85,5630.0,207.8718,208.1106,207.8718,208.1106,5630.0
2018-07-18 13:00:00,217.81,217.85,217.7,217.83,8982.0,208.0724,208.1106,207.9673,208.0915,8982.0
2018-07-18 13:10:00,217.84,217.9,217.76,217.86,6985.0,208.1011,208.1584,208.0246,208.1202,6985.0
2018-07-18 13:20:00,217.87,217.89,217.79,217.84,5700.0,208.1297,208.1488,208.0533,208.1011,5700.0
2018-07-18 13:30:00,217.83,217.83,217.63,217.75,7859.0,208.0915,208.0915,207.9004,208.0151,7859.0
2018-07-18 13:40:00,217.72,217.79,217.68,217.77,5890.0,207.9864,208.0533,207.9482,208.0342,5890.0
2018-07-18 13:50:00,217.77,217.94,217.67,217.93,9697.0,208.0342,208.1966,207.9387,208.187,9697.0
2018-07-18 14:00:00,217.96,218.29,217.95,218.26,10621.0,208.2157,208.5309,208.2061,208.5023,10621.0
2018-07-18 14:10:00,218.29,218.29,217.93,217.97,6309.0,208.5309,208.5309,208.187,208.2252,6309.0
2018-07-18 14:20:00,218.03,218.34,218.02,218.34,6666.0,208.2826,208.5787,208.273,208.5787,6666.0
2018-07-18 14:30:00,218.34,218.43,218.1,218.22,12707.0,208.5787,208.6647,208.3494,208.4641,12707.0
2018-07-18 14:40:00,218.23,218.4,218.15,218.22,8727.0,208.4736,208.636,208.3972,208.4641,8727.0
2018-07-18 14:50:00,218.22,218.37,218.16,218.37,9200.0,208.4641,208.6074,208.4067,208.6074,9200.0
2018-07-18 15:00:00,218.32,218.58,218.31,218.55,20721.0,208.5596,208.808,208.55,208.7793,20721.0
2018-07-18 15:10:00,218.56,218.61,218.38,218.58,12752.0,208.7889,208.8366,208.6169,208.808,12752.0
2018-07-18 15:20:00,218.55,218.56,218.24,218.32,10941.0,208.7793,208.7889,208.4832,208.5596,10941.0
2018-07-18 15:30:00,218.3,218.41,218.26,218.36,17126.0,208.5405,208.6456,208.5023,208.5978,17126.0
2018-07-18 15:40:00,218.34,218.49,218.24,218.48,19416.0,208.5787,208.722,208.4832,208.7124,19416.0
2018-07-18 15:50:00,218.45,218.48,218.24,218.31,70454.0,208.6838,208.7124,208.4832,208.55,70454.0
2018-07-19 09:30:00,217.51,218.17,216.99,217.99,26134.0,207.7858,208.4163,207.2891,208.2443,26134.0
2018-07-19 09:40:00,217.93,218.03,216.93,217.06,36751.0,208.187,208.2826,207.2317,207.3559,36751.0
2018-07-19 09:50:00,217.07,217.12,215.14,215.67,64550.0,207.3655,207.4132,205.5218,206.0281,64550.0
2018-07-19 10:00:00,215.74,216.37,215.74,216.19,30451.0,206.0949,206.6968,206.0949,206.5248,30451.0
2018-07-19 10:10:00,216.3,216.41,215.86,216.38,15469.0,206.6299,206.735,206.2096,206.7063,15469.0
2018-07-19 10:20:00,216.35,217.0,216.26,216.6,22817.0,206.6777,207.2986,206.5917,206.9165,22817.0
2018-07-19 10:30:00,216.64,216.64,216.02,216.19,17166.0,206.9547,206.9547,206.3624,206.5248,17166.0
2018-07-19 10:40:00,216.31,216.49,216.05,216.08,11587.0,206.6395,206.8114,206.3911,206.4197,11587.0
2018-07-19 10:50:00,216.08,216.14,215.95,215.95,29109.0,206.4197,206.4771,206.2955,206.2955,29109.0
2018-07-19 11:00:00,215.98,216.22,215.94,216.11,6981.0,206.3242,206.5535,206.286,206.4484,6981.0
2018-07-19 11:10:00,216.08,216.31,215.73,216.26,7243.0,206.4197,206.6395,206.0854,206.5917,7243.0
2018-07-19 11:20:00,216.16,216.89,216.16,216.66,6915.0,206.4962,207.1935,206.4962,206.9738,6915.0
2018-07-19 11:30:00,216.63,216.77,216.37,216.7,8657.0,206.9451,207.0789,206.6968,207.012,8657.0
2018-07-19 11:40:00,216.68,217.09,216.67,217.05,2605.0,206.9929,207.3846,206.9834,207.3464,2605.0
2018-07-19 11:50:00,217.11,217.36,217.02,217.12,5904.0,207.4037,207.6425,207.3177,207.4132,5904.0
2018-07-19 12:00:00,217.19,217.2,216.78,216.89,10481.0,207.4801,207.4897,207.0884,207.1935,10481.0
2018-07-19 12:10:00,216.83,216.95,216.65,216.69,5639.0,207.1362,207.2508,206.9643,207.0025,5639.0
2018-07-19 12:20:00,216.65,216.75,216.39,216.39,4362.0,206.9643,207.0598,206.7159,206.7159,4362.0
2018-07-19 12:30:00,216.49,216.49,216.31,216.31,5006.0,206.8114,206.8114,206.6395,206.6395,5006.0
2018-07-19 12:40:00,216.28,216.28,215.41,215.55,7538.0,206.6108,206.6108,205.7797,205.9134,7538.0
2018-07-19 12:50:00,215.58,215.88,215.48,215.87,5443.0,205.9421,206.2287,205.8466,206.2191,5443.0
2018-07-19 13:00:00,215.85,216.21,215.72,215.98,11060.0,206.2,206.5439,206.0758,206.3242,11060.0
2018-07-19 13:10:00,215.9,216.13,215.87,216.05,4648.0,206.2478,206.4675,206.2191,206.3911,4648.0
2018-07-19 13:20:00,216.07,216.07,215.91,215.99,2961.0,206.4102,206.4102,206.2573,206.3338,2961.0
2018-07-19 13:30:00,215.94,216.35,215.85,216.33,7254.0,206.286,206.6777,206.2,206.6586,7254.0
2018-07-19 13:40:00,216.34,216.34,216.13,216.13,5400.0,206.6681,206.6681,206.4675,206.4675,5400.0
2018-07-19 13:50:00,215.99,216.24,215.8,215.87,21924.0,206.3338,206.5726,206.1523,206.2191,21924.0
2018-07-19 14:00:00,215.92,215.96,215.81,215.81,7969.0,206.2669,206.3051,206.1618,206.1618,7969.0
2018-07-19 14:10:00,215.83,215.96,215.71,215.88,10080.0,206.1809,206.3051,206.0663,206.2287,10080.0
2018-07-19 14:20:00,215.87,215.89,215.58,215.66,9215.0,206.2191,206.2382,205.9421,206.0185,9215.0
2018-07-19 14:30:00,215.66,215.8,215.54,215.75,21376.0,206.0185,206.1523,205.9039,206.1045,21376.0
2018-07-19 14:40:00,215.71,215.9,215.58,215.64,17935.0,206.0663,206.2478,205.9421,205.9994,17935.0
2018-07-19 14:50:00,215.64,215.92,215.63,215.82,11484.0,205.9994,206.2669,205.9899,206.1714,11484.0
2018-07-19 15:00:00,215.84,216.14,215.84,216.05,10971.0,206.1905,206.4771,206.1905,206.3911,10971.0
2018-07-19 15:10:00,216.0,216.0,215.64,215.78,11679.0,206.3433,206.3433,205.9994,206.1331,11679.0
2018-07-19 15:20:00,215.8,215.97,215.67,215.77,12915.0,206.1523,206.3147,206.0281,206.1236,12915.0
2018-07-19 15:30:00,215.78,215.9,215.72,215.88,20174.0,206.1331,206.2478,206.0758,206.2287,20174.0
2018-07-19 15:40:00,215.82,216.01,215.75,215.8,26679.0,206.1714,206.3529,206.1045,206.1523,26679.0
2018-07-19 15:50:00,215.8,216.02,215.7,215.98,60796.0,206.1523,206.3624,206.0567,206.3242,60796.0
2018-07-20 09:30:00,216.04,216.51,215.44,216.06,81474.0,206.3815,206.8305,205.8083,206.4006,81474.0
2018-07-20 09:40:00,216.04,216.36,215.46,216.06,30451.0,206.3815,206.6872,205.8275,206.4006,30451.0
2018-07-20 09:50:00,216.13,216.23,215.7,215.99,16543.0,206.4675,206.563,206.0567,206.3338,16543.0
2018-07-20 10:00:00,216.15,216.59,215.76,215.87,6917.0,206.4866,206.9069,206.114,206.2191,6917.0
2018-07-20 10:10:00,215.72,216.14,215.67,215.93,9822.0,206.0758,206.4771,206.0281,206.2764,9822.0
2018-07-20 10:20:00,215.93,216.52,215.92,216.52,7236.0,206.2764,206.8401,206.2669,206.8401,7236.0
2018-07-20 10:30:00,216.34,216.34,215.72,215.84,15547.0,206.6681,206.6681,206.0758,206.1905,15547.0
2018-07-20 10:40:00,215.83,215.94,215.72,215.89,7635.0,206.1809,206.286,206.0758,206.2382,7635.0
2018-07-20 10:50:00,215.81,216.0,215.76,215.79,6197.0,206.1618,206.3433,206.114,206.1427,6197.0
2018-07-20 11:00:00,215.83,215.83,215.62,215.76,6630.0,206.1809,206.1809,205.9803,206.114,6630.0
2018-07-20 11:10:00,215.82,216.05,215.77,216.05,7900.0,206.1714,206.3911,206.1236,206.3911,7900.0
2018-07-20 11:20:00,215.94,216.37,215.94,216.32,7300.0,206.286,206.6968,206.286,206.649,7300.0
2018-07-20 11:30:00,216.32,216.59,216.24,216.27,13337.0,206.649,206.9069,206.5726,206.6012,13337.0
2018-07-20 11:40:00,216.33,216.49,215.89,216.15,11134.0,206.6586,206.8114,206.2382,206.4866,11134.0
2018-07-20 11:50:00,216.21,216.31,216.05,216.2,4617.0,206.5439,206.6395,206.3911,206.5344,4617.0
2018-07-20 12:00:00,216.32,216.42,215.84,216.11,5700.0,206.649,206.7445,206.1905,206.4484,5700.0
2018-07-20 12:10:00,216.07,216.22,215.8,216.02,5856.0,206.4102,206.5535,206.1523,206.3624,5856.0
2018-07-20 12:20:00,216.04,216.18,215.83,215.89,4936.0,206.3815,206.5153,206.1809,206.2382,4936.0
2018-07-20 12:30:00,215.83,215.89,215.65,215.76,4538.0,206.1809,206.2382,206.009,206.114,4538.0
2018-07-20 12:40:00,215.79,215.95,215.78,215.84,3270.0,206.1427,206.2955,206.1331,206.1905,3270.0
2018-07-20 12:50:00,215.8,215.85,215.7,215.78,5130.0,206.1523,206.2,206.0567,206.1331,5130.0
2018-07-20 13:00:00,215.79,216.04,215.79,215.93,6360.0,206.1427,206.3815,206.1427,206.2764,6360.0
2018-07-20 13:10:00,215.97,216.33,215.95,216.15,3270.0,206.3147,206.6586,206.2955,206.4866,3270.0
2018-07-20 13:20:00,216.14,216.14,215.9,216.07,3855.0,206.4771,206.4771,206.2478,206.4102,3855.0
2018-07-20 13:30:00,215.95,216.19,215.94,215.96,7695.0,206.2955,206.5248,206.286,206.3051,7695.0
2018-07-20 13:40:00,215.99,216.16,215.99,216.03,15320.0,206.3338,206.4962,206.3338,206.372,15320.0
2018-07-20 13:50:00,216.09,216.17,216.01,216.02,2350.0,206.4293,206.5057,206.3529,206.3624,2350.0
2018-07-20 14:00:00,215.97,216.18,215.97,216.07,2750.0,206.3147,206.5153,206.3147,206.4102,2750.0
2018-07-20 14:10:00,216.06,216.13,215.99,216.06,4020.0,206.4006,206.4675,206.3338,206.4006,4020.0
2018-07-20 14:20:00,216.0,216.1,215.9,215.92,4173.0,206.3433,206.4388,206.2478,206.2669,4173.0
2018-07-20 14:30:00,215.95,215.98,215.72,215.76,3900.0,206.2955,206.3242,206.0758,206.114,3900.0
2018-07-20 14:40:00,215.78,215.84,215.71,215.84,2241.0,206.1331,206.1905,206.0663,206.1905,2241.0
2018-07-20 14:50:00,215.94,215.94,215.72,215.76,3300.0,206.286,206.286,206.0758,206.114,3300.0
2018-07-20 15:00:00,215.7,215.75,215.59,215.73,5739.0,206.0567,206.1045,205.9516,206.0854,5739.0
2018-07-20 15:10:00,215.77,215.78,215.62,215.65,4386.0,206.1236,206.1331,205.9803,206.009,4386.0
2018-07-20 15:20:00,215.7,215.87,215.6,215.87,9222.0,206.0567,206.2191,205.9612,206.2191,9222.0
2018-07-20 15:30:00,215.83,215.95,215.71,215.71,5305.0,206.1809,206.2955,206.0663,206.0663,5305.0
2018-07-20 15:40:00,215.64,215.82,215.42,215.42,19696.0,205.9994,206.1714,205.7892,205.7892,19696.0
2018-07-20 15:50:00,215.48,215.51,215.11,215.27,72624.0,205.8466,205.8752,205.4931,205.6459,72624.0
2018-07-23 09:30:00,215.29,216.21,215.02,215.44,31687.0,205.6651,206.5439,205.4071,205.8083,31687.0
2018-07-23 09:40:00,215.54,216.28,215.44,216.21,15956.0,205.9039,206.6108,205.8083,206.5439,15956.0
2018-07-23 09:50:00,216.24,216.82,216.17,216.76,30855.0,206.5726,207.1267,206.5057,207.0693,30855.0
2018-07-23 10:00:00,216.97,217.12,216.69,217.12,18062.0,207.2699,207.4132,207.0025,207.4132,18062.0
2018-07-23 10:10:00,217.18,217.46,217.09,217.17,20621.0,207.4706,207.738,207.3846,207.461,20621.0
2018-07-23 10:20:00,217.17,217.75,216.95,217.39,8759.0,207.461,208.0151,207.2508,207.6712,8759.0
2018-07-23 10:30:00,217.26,217.26,216.64,216.81,20948.0,207.547,207.547,206.9547,207.1171,20948.0
2018-07-23 10:40:00,216.81,217.06,216.39,216.39,8027.0,207.1171,207.3559,206.7159,206.7159,8027.0
2018-07-23 10:50:00,216.4,216.81,216.4,216.7,17017.0,206.7254,207.1171,206.7254,207.012,17017.0
2018-07-23 11:00:00,216.66,216.76,216.15,216.29,7000.0,206.9738,207.0693,206.4866,206.6203,7000.0
2018-07-23 11:10:00,216.23,216.34,215.97,216.04,6573.0,206.563,206.6681,206.3147,206.3815,6573.0
2018-07-23 11:20:00,215.94,216.1,215.78,215.93,8421.0,206.286,206.4388,206.1331,206.2764,8421.0
2018-07-23 11:30:00,216.0,216.57,215.99,216.57,16981.0,206.3433,206.8878,206.3338,206.8878,16981.0
2018-07-23 11:40:00,216.68,216.99,216.56,216.94,3710.0,206.9929,207.2891,206.8783,207.2413,3710.0
2018-07-23 11:50:00,216.94,217.23,216.85,217.12,4300.0,207.2413,207.5183,207.1553,207.4132,4300.0
2018-07-23 12:00:00,217.08,217.26,216.94,216.94,3100.0,207.375,207.547,207.2413,207.2413,3100.0
2018-07-23 12:10:00,216.82,217.15,216.61,217.05,20820.0,207.1267,207.4419,206.926,207.3464,20820.0
2018-07-23 12:20:00,217.08,217.33,217.05,217.13,3032.0,207.375,207.6139,207.3464,207.4228,3032.0
2018-07-23 12:30:00,217.18,217.38,217.12,217.26,3494.0,207.4706,207.6616,207.4132,207.547,3494.0
2018-07-23 12:40:00,217.24,217.37,217.19,217.23,4122.0,207.5279,207.6521,207.4801,207.5183,4122.0
2018-07-23 12:50:00,217.15,217.18,217.03,217.1,2900.0,207.4419,207.4706,207.3273,207.3941,2900.0
2018-07-23 13:00:00,217.1,217.18,217.01,217.02,4678.0,207.3941,207.4706,207.3082,207.3177,4678.0
2018-07-23 13:10:00,217.0,217.01,216.89,216.99,1000.0,207.2986,207.3082,207.1935,207.2891,1000.0
2018-07-23 13:20:00,216.99,217.03,216.69,216.79,3679.0,207.2891,207.3273,207.0025,207.098,3679.0
2018-07-23 13:30:00,216.8,217.15,216.8,217.14,5224.0,207.1075,207.4419,207.1075,207.4323,5224.0
2018-07-23 13:40:00,217.09,217.28,217.05,217.28,3328.0,207.3846,207.5661,207.3464,207.5661,3328.0
2018-07-23 13:50:00,217.18,217.36,217.14,217.26,4000.0,207.4706,207.6425,207.4323,207.547,4000.0
2018-07-23 14:00:00,217.31,217.49,217.26,217.45,8221.0,207.5947,207.7667,207.547,207.7285,8221.0
2018-07-23 14:10:00,217.49,217.56,217.16,217.21,6779.0,207.7667,207.8336,207.4515,207.4992,6779.0
2018-07-23 14:20:00,217.16,217.34,217.13,217.19,3000.0,207.4515,207.6234,207.4228,207.4801,3000.0
2018-07-23 14:30:00,217.14,217.26,217.08,217.16,5506.0,207.4323,207.547,207.375,207.4515,5506.0
2018-07-23 14:40:00,217.09,217.17,217.05,217.07,2114.0,207.3846,207.461,207.3464,207.3655,2114.0
2018-07-23 14:50:00,217.09,217.29,216.99,217.19,15222.0,207.3846,207.5756,207.2891,207.4801,15222.0
2018-07-23 15:00:00,217.26,217.58,217.2,217.4,7745.0,207.547,207.8527,207.4897,207.6807,7745.0
2018-07-23 15:10:00,217.46,217.63,217.4,217.42,9528.0,207.738,207.9004,207.6807,207.6998,9528.0
2018-07-23 15:20:00,217.42,217.52,217.33,217.36,9710.0,207.6998,207.7954,207.6139,207.6425,9710.0
2018-07-23 15:30:00,217.35,217.35,217.14,217.25,10946.0,207.633,207.633,207.4323,207.5374,10946.0
2018-07-23 15:40:00,217.26,217.6,217.14,217.6,18428.0,207.547,207.8718,207.4323,207.8718,18428.0
2018-07-23 15:50:00,217.6,217.69,217.26,217.38,69103.0,207.8718,207.9578,207.547,207.6616,69103.0
2018-07-24 09:30:00,218.15,218.52,217.61,217.83,35478.0,208.3972,208.7507,207.8813,208.0915,35478.0
2018-07-24 09:40:00,217.76,217.91,217.48,217.85,9552.0,208.0246,208.1679,207.7571,208.1106,9552.0
2018-07-24 09:50:00,217.87,218.12,217.8,218.05,5888.0,208.1297,208.3685,208.0628,208.3017,5888.0
2018-07-24 10:00:00,218.17,218.89,217.99,218.71,16037.0,208.4163,209.1041,208.2443,208.9322,16037.0
2018-07-24 10:10:00,218.78,219.04,218.72,219.03,13344.0,208.999,209.2474,208.9417,209.2379,13344.0
2018-07-24 10:20:00,219.05,219.46,218.93,219.42,50699.0,209.257,209.6486,209.1423,209.6104,50699.0
2018-07-24 10:30:00,219.31,219.33,218.93,219.07,7966.0,209.5053,209.5244,209.1423,209.2761,7966.0
2018-07-24 10:40:00,218.93,218.95,218.1,218.12,6409.0,209.1423,209.1614,208.3494,208.3685,6409.0
2018-07-24 10:50:00,218.02,218.35,217.98,218.29,4449.0,208.273,208.5883,208.2348,208.5309,4449.0
2018-07-24 11:00:00,218.28,218.37,217.44,217.91,13856.0,208.5214,208.6074,207.7189,208.1679,13856.0
2018-07-24 11:10:00,217.84,217.95,217.53,217.78,12214.0,208.1011,208.2061,207.8049,208.0437,12214.0
2018-07-24 11:20:00,217.74,218.0,217.62,217.94,10614.0,208.0055,208.2539,207.8909,208.1966,10614.0
2018-07-24 11:30:00,217.9,217.9,217.59,217.86,4931.0,208.1584,208.1584,207.8622,208.1202,4931.0
2018-07-24 11:40:00,217.72,217.84,217.13,217.36,8100.0,207.9864,208.1011,207.4228,207.6425,8100.0
2018-07-24 11:50:00,217.39,217.66,217.38,217.61,5202.0,207.6712,207.9291,207.6616,207.8813,5202.0
2018-07-24 12:00:00,217.63,217.72,217.62,217.7,6020.0,207.9004,207.9864,207.8909,207.9673,6020.0
2018-07-24 12:10:00,217.72,217.83,217.62,217.73,6431.0,207.9864,208.0915,207.8909,207.996,6431.0
2018-07-24 12:20:00,217.78,217.98,217.61,217.71,8965.0,208.0437,208.2348,207.8813,207.9769,8965.0
2018-07-24 12:30:00,217.63,217.87,217.59,217.69,13679.0,207.9004,208.1297,207.8622,207.9578,13679.0
2018-07-24 12:40:00,217.64,217.64,216.56,216.7,10410.0,207.91,207.91,206.8783,207.012,10410.0
2018-07-24 12:50:00,216.61,216.61,216.1,216.29,8127.0,206.926,206.926,206.4388,206.6203,8127.0
2018-07-24 13:00:00,216.26,216.65,216.17,216.63,15398.0,206.5917,206.9643,206.5057,206.9451,15398.0
2018-07-24 13:10:00,216.66,216.74,216.05,216.17,16151.0,206.9738,207.0502,206.3911,206.5057,16151.0
2018-07-24 13:20:00,216.18,216.32,215.81,215.9,18835.0,206.5153,206.649,206.1618,206.2478,18835.0
2018-07-24 13:30:00,215.81,215.86,215.5,215.5,7215.0,206.1618,206.2096,205.8657,205.8657,7215.0
2018-07-24 13:40:00,215.51,216.02,215.48,216.02,6626.0,205.8752,206.3624,205.8466,206.3624,6626.0
2018-07-24 13:50:00,216.03,216.24,215.85,216.08,5080.0,206.372,206.5726,206.2,206.4197,5080.0
2018-07-24 14:00:00,216.0,216.03,215.34,215.34,7933.0,206.3433,206.372,205.7128,205.7128,7933.0
2018-07-24 14:10:00,215.49,215.87,215.49,215.69,6028.0,205.8561,206.2191,205.8561,206.0472,6028.0
2018-07-24 14:20:00,215.75,216.09,215.73,216.0,3900.0,206.1045,206.4293,206.0854,206.3433,3900.0
2018-07-24 14:30:00,216.0,216.42,215.9,216.0,7784.0,206.3433,206.7445,206.2478,206.3433,7784.0
2018-07-24 14:40:00,215.99,216.3,215.96,216.12,9083.0,206.3338,206.6299,206.3051,206.4579,9083.0
2018-07-24 14:50:00,216.09,216.23,215.81,216.21,10893.0,206.4293,206.563,206.1618,206.5439,10893.0
2018-07-24 15:00:00,216.13,216.25,216.05,216.15,12591.0,206.4675,206.5821,206.3911,206.4866,12591.0
2018-07-24 15:10:00,216.19,216.2,216.0,216.11,11200.0,206.5248,206.5344,206.3433,206.4484,11200.0
2018-07-24 15:20:00,216.11,216.13,215.83,215.98,11973.0,206.4484,206.4675,206.1809,206.3242,11973.0
2018-07-24 15:30:00,215.98,216.13,215.88,215.99,13778.0,206.3242,206.4675,206.2287,206.3338,13778.0
2018-07-24 15:40:00,215.94,216.02,215.75,215.96,14187.0,206.286,206.3624,206.1045,206.3051,14187.0
2018-07-24 15:50:00,215.97,216.67,215.79,215.8,190044.0,206.3147,206.9834,206.1427,206.1523,190044.0
2018-07-25 09:30:00,216.0,216.69,215.89,216.22,38732.0,206.3433,207.0025,206.2382,206.5535,38732.0
2018-07-25 09:40:00,216.25,216.47,215.98,216.15,31589.0,206.5821,206.7923,206.3242,206.4866,31589.0
2018-07-25 09:50:00,216.05,216.24,215.95,215.96,26791.0,206.3911,206.5726,206.2955,206.3051,26791.0
2018-07-25 10:00:00,215.92,216.06,215.74,215.74,12310.0,206.2669,206.4006,206.0949,206.0949,12310.0
2018-07-25 10:10:00,215.76,215.88,215.43,215.81,24554.0,206.114,206.2287,205.7988,206.1618,24554.0
2018-07-25 10:20:00,215.88,216.43,215.66,216.01,10599.0,206.2287,206.7541,206.0185,206.3529,10599.0
2018-07-25 10:30:00,216.06,216.22,215.93,216.22,37826.0,206.4006,206.5535,206.2764,206.5535,37826.0
2018-07-25 10:40:00,216.21,216.25,215.72,215.82,13596.0,206.5439,206.5821,206.0758,206.1714,13596.0
2018-07-25 10:50:00,215.84,216.02,215.73,215.87,27653.0,206.1905,206.3624,206.0854,206.2191,27653.0
2018-07-25 11:00:00,215.86,216.12,215.74,216.09,14636.0,206.2096,206.4579,206.0949,206.4293,14636.0
2018-07-25 11:10:00,216.17,216.17,215.83,216.12,20834.0,206.5057,206.5057,206.1809,206.4579,20834.0
2018-07-25 11:20:00,216.11,216.24,215.9,216.14,26569.0,206.4484,206.5726,206.2478,206.4771,26569.0
2018-07-25 11:30:00,216.19,216.25,215.88,216.06,25634.0,206.5248,206.5821,206.2287,206.4006,25634.0
2018-07-25 11:40:00,216.24,216.35,216.17,216.23,29279.0,206.5726,206.6777,206.5057,206.563,29279.0
2018-07-25 11:50:00,216.25,216.33,216.04,216.06,25894.0,206.5821,206.6586,206.3815,206.4006,25894.0
2018-07-25 12:00:00,216.22,216.42,216.1,216.3,50493.0,206.5535,206.7445,206.4388,206.6299,50493.0
2018-07-25 12:10:00,216.3,216.42,216.22,216.36,17344.0,206.6299,206.7445,206.5535,206.6872,17344.0
2018-07-25 12:20:00,216.36,216.74,216.25,216.49,16837.0,206.6872,207.0502,206.5821,206.8114,16837.0
2018-07-25 12:30:00,216.56,216.62,216.39,216.5,19043.0,206.8783,206.9356,206.7159,206.821,19043.0
2018-07-25 12:40:00,216.5,216.58,216.37,216.43,36041.0,206.821,206.8974,206.6968,206.7541,36041.0
2018-07-25 12:50:00,216.45,216.48,216.35,216.45,11276.0,206.7732,206.8019,206.6777,206.7732,11276.0
2018-07-25 13:00:00,216.41,216.61,216.39,216.56,10794.0,206.735,206.926,206.7159,206.8783,10794.0
2018-07-25 13:10:00,216.59,216.73,216.42,216.55,40485.0,206.9069,207.0407,206.7445,206.8687,40485.0
2018-07-25 13:20:00,216.55,216.69,216.49,216.51,13448.0,206.8687,207.0025,206.8114,206.8305,13448.0
2018-07-25 13:30:00,216.57,216.62,216.39,216.43,8370.0,206.8878,206.9356,206.7159,206.7541,8370.0
2018-07-25 13:40:00,216.49,216.61,216.42,216.52,9335.0,206.8114,206.926,206.7445,206.8401,9335.0
2018-07-25 13:50:00,216.55,216.69,216.48,216.53,15002.0,206.8687,207.0025,206.8019,206.8496,15002.0
2018-07-25 14:00:00,216.53,216.73,216.4,216.63,18974.0,206.8496,207.0407,206.7254,206.9451,18974.0
2018-07-25 14:10:00,216.63,216.68,216.48,216.59,16131.0,206.9451,206.9929,206.8019,206.9069,16131.0
2018-07-25 14:20:00,216.6,216.72,216.51,216.67,12491.0,206.9165,207.0311,206.8305,206.9834,12491.0
2018-07-25 14:30:00,216.64,216.78,216.57,216.65,26808.0,206.9547,207.0884,206.8878,206.9643,26808.0
2018-07-25 14:40:00,216.56,216.71,216.55,216.7,14568.0,206.8783,207.0216,206.8687,207.012,14568.0
2018-07-25 14:50:00,216.7,216.7,216.31,216.38,11564.0,207.012,207.012,206.6395,206.7063,11564.0
2018-07-25 15:00:00,216.38,216.63,216.27,216.45,11179.0,206.7063,206.9451,206.6012,206.7732,11179.0
2018-07-25 15:10:00,216.48,216.48,216.38,216.47,11769.0,206.8019,206.8019,206.7063,206.7923,11769.0
2018-07-25 15:20:00,216.46,216.58,216.35,216.36,18175.0,206.7827,206.8974,206.6777,206.6872,18175.0
2018-07-25 15:30:00,216.38,216.58,216.26,216.54,41539.0,206.7063,206.8974,206.5917,206.8592,41539.0
2018-07-25 15:40:00,216.51,217.0,216.33,216.96,67242.0,206.8305,207.2986,206.6586,207.2604,67242.0
2018-07-25 15:50:00,217.06,217.5,216.84,217.19,128199.0,207.3559,207.7763,207.1458,207.4801,128199.0
2018-07-26 09:30:00,217.61,219.34,217.58,218.56,57001.0,207.8813,209.534,207.8527,208.7889,57001.0
2018-07-26 09:40:00,218.81,219.33,218.02,218.02,46223.0,209.0277,209.5244,208.273,208.273,46223.0
2018-07-26 09:50:00,218.03,218.11,217.27,217.35,20515.0,208.2826,208.359,207.5565,207.633,20515.0
2018-07-26 10:00:00,217.44,217.61,216.97,217.36,60904.0,207.7189,207.8813,207.2699,207.6425,60904.0
2018-07-26 10:10:00,217.36,218.12,217.3,218.0,27094.0,207.6425,208.3685,207.5852,208.2539,27094.0
2018-07-26 10:20:00,218.11,218.53,217.93,218.18,8618.0,208.359,208.7602,208.187,208.4259,8618.0
2018-07-26 10:30:00,218.19,218.67,218.09,218.55,11216.0,208.4354,208.8939,208.3399,208.7793,11216.0
2018-07-26 10:40:00,218.53,219.33,218.47,219.05,17115.0,208.7602,209.5244,208.7029,209.257,17115.0
2018-07-26 10:50:00,219.03,219.07,218.6,218.82,13582.0,209.2379,209.2761,208.8271,209.0372,13582.0
2018-07-26 11:00:00,218.78,218.99,218.66,218.95,13797.0,208.999,209.1996,208.8844,209.1614,13797.0
2018-07-26 11:10:00,218.94,219.12,218.77,218.86,5815.0,209.1519,209.3238,208.9895,209.0755,5815.0
2018-07-26 11:20:00,218.91,219.15,218.75,218.81,10174.0,209.1232,209.3525,208.9704,209.0277,10174.0
2018-07-26 11:30:00,218.81,218.81,218.29,218.34,5020.0,209.0277,209.0277,208.5309,208.5787,5020.0
2018-07-26 11:40:00,218.26,218.4,218.13,218.21,10491.0,208.5023,208.636,208.3781,208.4545,10491.0
2018-07-26 11:50:00,218.1,218.29,218.08,218.18,23387.0,208.3494,208.5309,208.3303,208.4259,23387.0
2018-07-26 12:00:00,218.18,218.2,217.69,217.81,23911.0,208.4259,208.445,207.9578,208.0724,23911.0
2018-07-26 12:10:00,217.75,217.75,217.53,217.74,3605.0,208.0151,208.0151,207.8049,208.0055,3605.0
2018-07-26 12:20:00,217.77,217.87,217.16,217.2,10992.0,208.0342,208.1297,207.4515,207.4897,10992.0
2018-07-26 12:30:00,217.16,217.43,217.14,217.42,2314.0,207.4515,207.7094,207.4323,207.6998,2314.0
2018-07-26 12:40:00,217.34,217.44,217.15,217.21,6719.0,207.6234,207.7189,207.4419,207.4992,6719.0
2018-07-26 12:50:00,217.2,217.22,216.94,217.2,6685.0,207.4897,207.5088,207.2413,207.4897,6685.0
2018-07-26 13:00:00,217.21,217.5,217.21,217.47,4488.0,207.4992,207.7763,207.4992,207.7476,4488.0
2018-07-26 13:10:00,217.53,217.62,217.26,217.58,6528.0,207.8049,207.8909,207.547,207.8527,6528.0
2018-07-26 13:20:00,217.58,217.83,217.58,217.74,2100.0,207.8527,208.0915,207.8527,208.0055,2100.0
2018-07-26 13:30:00,217.75,217.82,217.43,217.51,5455.0,208.0151,208.0819,207.7094,207.7858,5455.0
2018-07-26 13:40:00,217.56,217.68,217.37,217.48,13753.0,207.8336,207.9482,207.6521,207.7571,13753.0
2018-07-26 13:50:00,217.43,217.43,217.26,217.35,7998.0,207.7094,207.7094,207.547,207.633,7998.0
2018-07-26 14:00:00,217.35,217.75,217.28,217.65,5465.0,207.633,208.0151,207.5661,207.9195,5465.0
2018-07-26 14:10:00,217.69,217.88,217.68,217.7,6203.0,207.9578,208.1393,207.9482,207.9673,6203.0
2018-07-26 14:20:00,217.69,217.89,217.67,217.72,10147.0,207.9578,208.1488,207.9387,207.9864,10147.0
2018-07-26 14:30:00,217.73,217.78,217.61,217.64,8030.0,207.996,208.0437,207.8813,207.91,8030.0
2018-07-26 14:40:00,217.67,217.74,217.56,217.65,7795.0,207.9387,208.0055,207.8336,207.9195,7795.0
2018-07-26 14:50:00,217.65,217.67,217.49,217.51,11986.0,207.9195,207.9387,207.7667,207.7858,11986.0
2018-07-26 15:00:00,217.51,217.66,217.28,217.28,19070.0,207.7858,207.9291,207.5661,207.5661,19070.0
2018-07-26 15:10:00,217.29,217.29,216.87,216.9,22787.0,207.5756,207.5756,207.1744,207.2031,22787.0
2018-07-26 15:20:00,216.9,217.07,216.87,217.02,13225.0,207.2031,207.3655,207.1744,207.3177,13225.0
2018-07-26 15:30:00,217.0,217.09,216.87,216.88,23389.0,207.2986,207.3846,207.1744,207.184,23389.0
2018-07-26 15:40:00,216.88,216.95,216.63,216.67,39902.0,207.184,207.2508,206.9451,206.9834,39902.0
2018-07-26 15:50:00,216.66,216.94,216.25,216.66,116035.0,206.9738,207.2413,206.5821,206.9738,116035.0
2018-07-27 09:30:00,217.5,218.19,216.09,216.36,22610.0,207.7763,208.4354,206.4293,206.6872,22610.0
2018-07-27 09:40:00,216.36,216.58,215.81,216.21,15148.0,206.6872,206.8974,206.1618,206.5439,15148.0
2018-07-27 09:50:00,216.26,216.46,215.21,215.21,7537.0,206.5917,206.7827,205.5886,205.5886,7537.0
2018-07-27 10:00:00,215.23,215.43,214.85,215.1,23532.0,205.6077,205.7988,205.2447,205.4835,23532.0
2018-07-27 10:10:00,215.23,215.26,214.57,214.78,8258.0,205.6077,205.6364,204.9772,205.1779,8258.0
2018-07-27 10:20:00,214.79,215.44,214.79,215.35,5501.0,205.1874,205.8083,205.1874,205.7224,5501.0
2018-07-27 10:30:00,215.32,215.76,215.19,215.41,8720.0,205.6937,206.114,205.5695,205.7797,8720.0
2018-07-27 10:40:00,215.4,215.4,213.9,213.9,9343.0,205.7701,205.7701,204.3372,204.3372,9343.0
2018-07-27 10:50:00,213.87,214.07,213.54,213.99,24264.0,204.3085,204.4996,203.9933,204.4232,24264.0
2018-07-27 11:00:00,213.99,214.14,213.76,213.96,23062.0,204.4232,204.5665,204.2035,204.3945,23062.0
2018-07-27 11:10:00,214.02,214.25,213.33,213.84,18321.0,204.4518,204.6716,203.7927,204.2799,18321.0
2018-07-27 11:20:00,213.86,214.5,213.82,214.34,25762.0,204.299,204.9104,204.2608,204.7575,25762.0
2018-07-27 11:30:00,214.49,214.69,214.14,214.33,16649.0,204.9008,205.0919,204.5665,204.748,16649.0
2018-07-27 11:40:00,214.41,214.41,213.86,214.0,6601.0,204.8244,204.8244,204.299,204.4327,6601.0
2018-07-27 11:50:00,214.02,214.27,213.71,213.71,6756.0,204.4518,204.6907,204.1557,204.1557,6756.0
2018-07-27 12:00:00,213.73,213.77,213.16,213.25,20316.0,204.1748,204.213,203.6303,203.7163,20316.0
2018-07-27 12:10:00,213.33,213.45,213.18,213.42,5227.0,203.7927,203.9073,203.6494,203.8787,5227.0
2018-07-27 12:20:00,213.38,213.38,212.61,212.61,13437.0,203.8404,203.8404,203.1049,203.1049,13437.0
2018-07-27 12:30:00,212.6,212.61,211.52,211.52,31824.0,203.0953,203.1049,202.0636,202.0636,31824.0
2018-07-27 12:40:00,211.52,211.57,211.0,211.21,12893.0,202.0636,202.1114,201.5668,201.7675,12893.0
2018-07-27 12:50:00,211.15,211.15,210.13,210.13,18771.0,201.7101,201.7101,200.7357,200.7357,18771.0
2018-07-27 13:00:00,210.19,210.54,209.32,210.53,25534.0,200.7931,201.1274,199.962,201.1179,25534.0
2018-07-27 13:10:00,210.36,210.36,210.02,210.11,10036.0,200.9555,200.9555,200.6307,200.7166,10036.0
2018-07-27 13:20:00,210.14,210.65,210.05,210.63,21212.0,200.7453,201.2325,200.6593,201.2134,21212.0
2018-07-27 13:30:00,210.61,211.94,210.51,211.94,82892.0,201.1943,202.4648,201.0988,202.4648,82892.0
2018-07-27 13:40:00,212.0,212.13,211.12,212.13,26417.0,202.5221,202.6463,201.6815,202.6463,26417.0
2018-07-27 13:50:00,212.19,213.29,212.06,212.73,46535.0,202.7036,203.7545,202.5795,203.2195,46535.0
2018-07-27 14:00:00,212.81,213.02,212.3,212.48,39440.0,203.2959,203.4965,202.8087,202.9807,39440.0
2018-07-27 14:10:00,212.58,212.79,211.88,211.89,73959.0,203.0762,203.2768,202.4075,202.4171,73959.0
2018-07-27 14:20:00,211.95,212.07,211.16,211.52,50984.0,202.4744,202.589,201.7197,202.0636,50984.0
2018-07-27 14:30:00,211.49,211.86,210.89,211.11,17719.0,202.0349,202.3884,201.4618,201.6719,17719.0
2018-07-27 14:40:00,211.13,211.84,211.13,211.53,13279.0,201.691,202.3693,201.691,202.0732,13279.0
2018-07-27 14:50:00,211.63,212.03,211.54,211.81,11687.0,202.1687,202.5508,202.0827,202.3406,11687.0
2018-07-27 15:00:00,211.87,212.18,211.87,212.18,9409.0,202.398,202.6941,202.398,202.6941,9409.0
2018-07-27 15:10:00,212.3,212.38,212.07,212.31,18751.0,202.8087,202.8852,202.589,202.8183,18751.0
2018-07-27 15:20:00,212.23,212.47,212.05,212.06,14639.0,202.7419,202.9711,202.5699,202.5795,14639.0
2018-07-27 15:30:00,212.01,212.44,212.01,212.23,23134.0,202.5317,202.9425,202.5317,202.7419,23134.0
2018-07-27 15:40:00,212.21,212.36,212.02,212.34,39716.0,202.7228,202.866,202.5412,202.8469,39716.0
2018-07-27 15:50:00,212.32,212.66,212.12,212.34,85415.0,202.8278,203.1526,202.6368,202.8469,85415.0
2018-07-30 09:30:00,208.06,212.16,208.06,209.62,58927.0,198.7583,202.675,198.7583,200.2485,58927.0
2018-07-30 09:40:00,209.4,209.67,206.93,206.94,34569.0,200.0384,200.2963,197.6788,197.6884,34569.0
2018-07-30 09:50:00,206.97,207.65,206.22,206.49,29789.0,197.717,198.3666,197.0005,197.2585,29789.0
2018-07-30 10:00:00,206.57,208.09,206.42,208.09,24166.0,197.3349,198.7869,197.1916,198.7869,24166.0
2018-07-30 10:10:00,208.06,208.07,206.7,206.99,27585.0,198.7583,198.7678,197.4591,197.7361,27585.0
2018-07-30 10:20:00,206.77,206.97,206.12,206.47,41717.0,197.526,197.717,196.905,197.2394,41717.0
2018-07-30 10:30:00,206.49,206.93,206.28,206.92,13314.0,197.2585,197.6788,197.0579,197.6693,13314.0
2018-07-30 10:40:00,207.05,207.05,206.45,207.05,24113.0,197.7934,197.7934,197.2203,197.7934,24113.0
2018-07-30 10:50:00,207.1,207.18,206.32,206.33,22840.0,197.8412,197.9176,197.0961,197.1056,22840.0
2018-07-30 11:00:00,206.39,206.39,204.68,204.68,28250.0,197.1629,197.1629,195.5294,195.5294,28250.0
2018-07-30 11:10:00,204.88,205.44,204.49,205.43,48027.0,195.7205,196.2554,195.3479,196.2459,48027.0
2018-07-30 11:20:00,205.44,205.78,205.2,205.5,19810.0,196.2554,196.5802,196.0261,196.3127,19810.0
2018-07-30 11:30:00,205.54,206.14,205.43,205.6,24466.0,196.3509,196.9241,196.2459,196.4083,24466.0
2018-07-30 11:40:00,205.4,205.91,205.33,205.34,15549.0,196.2172,196.7044,196.1503,196.1599,15549.0
2018-07-30 11:50:00,205.33,206.08,205.3,205.57,18124.0,196.1503,196.8668,196.1217,196.3796,18124.0
2018-07-30 12:00:00,205.57,205.68,204.6,204.7,26271.0,196.3796,196.4847,195.453,195.5485,26271.0
2018-07-30 12:10:00,204.74,204.9,204.36,204.59,20506.0,195.5867,195.7396,195.2237,195.4434,20506.0
2018-07-30 12:20:00,204.66,204.95,204.55,204.76,21126.0,195.5103,195.7873,195.4052,195.6058,21126.0
2018-07-30 12:30:00,204.82,204.83,204.22,204.27,11457.0,195.6631,195.6727,195.09,195.1377,11457.0
2018-07-30 12:40:00,204.21,204.25,202.91,202.91,20708.0,195.0804,195.1186,193.8385,193.8385,20708.0
2018-07-30 12:50:00,202.92,203.63,202.81,203.62,40519.0,193.8481,194.5263,193.743,194.5168,40519.0
2018-07-30 13:00:00,203.58,203.81,203.29,203.81,11276.0,194.4786,194.6983,194.2015,194.6983,11276.0
2018-07-30 13:10:00,203.89,204.32,203.86,204.0,10314.0,194.7747,195.1855,194.7461,194.8798,10314.0
2018-07-30 13:20:00,204.06,204.87,204.06,204.73,10749.0,194.9371,195.7109,194.9371,195.5772,10749.0
2018-07-30 13:30:00,204.64,204.91,204.49,204.59,11800.0,195.4912,195.7491,195.3479,195.4434,11800.0
2018-07-30 13:40:00,204.62,204.7,204.33,204.65,11734.0,195.4721,195.5485,195.195,195.5007,11734.0
2018-07-30 13:50:00,204.69,205.21,204.58,204.89,12795.0,195.5389,196.0357,195.4339,195.73,12795.0
2018-07-30 14:00:00,204.84,205.27,204.83,205.02,12308.0,195.6822,196.093,195.6727,195.8542,12308.0
2018-07-30 14:10:00,205.07,205.31,204.98,205.25,37548.0,195.902,196.1312,195.816,196.0739,37548.0
2018-07-30 14:20:00,205.24,205.24,204.86,204.95,6941.0,196.0644,196.0644,195.7013,195.7873,6941.0
2018-07-30 14:30:00,204.99,205.02,204.11,204.11,51889.0,195.8255,195.8542,194.9849,194.9849,51889.0
2018-07-30 14:40:00,204.16,204.36,204.01,204.34,28507.0,195.0326,195.2237,194.8893,195.2046,28507.0
2018-07-30 14:50:00,204.31,204.49,204.17,204.24,33686.0,195.1759,195.3479,195.0422,195.1091,33686.0
2018-07-30 15:00:00,204.16,204.3,204.0,204.1,30228.0,195.0326,195.1664,194.8798,194.9753,30228.0
2018-07-30 15:10:00,204.12,204.14,203.74,204.0,12635.0,194.9944,195.0135,194.6314,194.8798,12635.0
2018-07-30 15:20:00,203.93,204.07,203.81,203.81,19206.0,194.8129,194.9467,194.6983,194.6983,19206.0
2018-07-30 15:30:00,203.76,204.21,203.68,203.88,23442.0,194.6505,195.0804,194.5741,194.7652,23442.0
2018-07-30 15:40:00,203.9,203.9,203.14,203.14,63299.0,194.7843,194.7843,194.0582,194.0582,63299.0
2018-07-30 15:50:00,203.14,203.37,202.4,202.68,300716.0,194.0582,194.278,193.3513,193.6188,300716.0
2018-07-31 09:30:00,204.2,206.33,203.21,206.33,35536.0,195.0709,197.1056,194.1251,197.1056,35536.0
2018-07-31 09:40:00,206.42,206.42,203.86,204.13,28524.0,197.1916,197.1916,194.7461,195.004,28524.0
2018-07-31 09:50:00,203.99,203.99,203.32,203.42,17182.0,194.8702,194.8702,194.2302,194.3257,17182.0
2018-07-31 10:00:00,203.33,204.0,203.24,203.43,31673.0,194.2397,194.8798,194.1538,194.3353,31673.0
2018-07-31 10:10:00,203.44,203.48,201.85,202.24,17653.0,194.3448,194.383,192.8259,193.1985,17653.0
2018-07-31 10:20:00,202.23,203.04,201.93,202.78,16158.0,193.1889,193.9627,192.9023,193.7143,16158.0
2018-07-31 10:30:00,202.88,204.0,202.76,203.85,18363.0,193.8099,194.8798,193.6952,194.7365,18363.0
2018-07-31 10:40:00,203.81,203.81,202.83,203.25,38604.0,194.6983,194.6983,193.7621,194.1633,38604.0
2018-07-31 10:50:00,203.27,203.96,203.13,203.55,25007.0,194.1824,194.8416,194.0487,194.4499,25007.0
2018-07-31 11:00:00,203.67,204.19,203.56,204.12,17729.0,194.5645,195.0613,194.4595,194.9944,17729.0
2018-07-31 11:10:00,204.23,204.24,203.59,203.67,24361.0,195.0995,195.1091,194.4881,194.5645,24361.0
2018-07-31 11:20:00,203.82,204.27,203.76,203.99,15516.0,194.7078,195.1377,194.6505,194.8702,15516.0
2018-07-31 11:30:00,204.0,204.48,203.87,204.42,10774.0,194.8798,195.3383,194.7556,195.281,10774.0
2018-07-31 11:40:00,204.43,204.68,204.32,204.37,32705.0,195.2906,195.5294,195.1855,195.2333,32705.0
2018-07-31 11:50:00,204.34,204.47,203.96,204.22,29950.0,195.2046,195.3288,194.8416,195.09,29950.0
2018-07-31 12:00:00,204.23,204.91,204.23,204.72,12868.0,195.0995,195.7491,195.0995,195.5676,12868.0
2018-07-31 12:10:00,204.65,204.79,204.46,204.46,22851.0,195.5007,195.6345,195.3192,195.3192,22851.0
2018-07-31 12:20:00,204.52,204.75,204.32,204.37,42907.0,195.3765,195.5963,195.1855,195.2333,42907.0
2018-07-31 12:30:00,204.34,204.4,203.92,204.21,14965.0,195.2046,195.2619,194.8034,195.0804,14965.0
2018-07-31 12:40:00,204.15,204.38,203.96,204.27,39499.0,195.0231,195.2428,194.8416,195.1377,39499.0
2018-07-31 12:50:00,204.35,204.43,204.19,204.24,19581.0,195.2141,195.2906,195.0613,195.1091,19581.0
2018-07-31 13:00:00,204.25,204.61,204.15,204.31,118424.0,195.1186,195.4625,195.0231,195.1759,118424.0
2018-07-31 13:10:00,204.35,204.4,204.03,204.17,13400.0,195.2141,195.2619,194.9085,195.0422,13400.0
2018-07-31 13:20:00,204.22,204.43,204.16,204.36,11599.0,195.09,195.2906,195.0326,195.2237,11599.0
2018-07-31 13:30:00,204.27,204.39,204.06,204.32,6635.0,195.1377,195.2524,194.9371,195.1855,6635.0
2018-07-31 13:40:00,204.33,204.4,203.95,204.32,17865.0,195.195,195.2619,194.832,195.1855,17865.0
2018-07-31 13:50:00,204.31,204.53,204.23,204.33,16314.0,195.1759,195.3861,195.0995,195.195,16314.0
2018-07-31 14:00:00,204.33,204.35,203.95,204.13,10425.0,195.195,195.2141,194.832,195.004,10425.0
2018-07-31 14:10:00,204.06,204.21,204.05,204.15,14093.0,194.9371,195.0804,194.9276,195.0231,14093.0
2018-07-31 14:20:00,204.16,204.22,204.02,204.09,25823.0,195.0326,195.09,194.8989,194.9658,25823.0
2018-07-31 14:30:00,204.08,204.19,203.89,203.89,22730.0,194.9562,195.0613,194.7747,194.7747,22730.0
2018-07-31 14:40:00,203.9,204.18,203.76,204.01,18245.0,194.7843,195.0517,194.6505,194.8893,18245.0
2018-07-31 14:50:00,203.97,204.05,203.86,203.86,29226.0,194.8511,194.9276,194.7461,194.7461,29226.0
2018-07-31 15:00:00,203.85,203.93,203.6,203.87,15186.0,194.7365,194.8129,194.4977,194.7556,15186.0
2018-07-31 15:10:00,203.87,204.0,203.77,204.0,22576.0,194.7556,194.8798,194.6601,194.8798,22576.0
2018-07-31 15:20:00,203.97,203.99,203.88,203.94,16510.0,194.8511,194.8702,194.7652,194.8225,16510.0
2018-07-31 15:30:00,203.98,204.0,203.9,203.95,40297.0,194.8607,194.8798,194.7843,194.832,40297.0
2018-07-31 15:40:00,203.99,204.01,203.69,203.99,67256.0,194.8702,194.8893,194.5837,194.8702,67256.0
2018-07-31 15:50:00,204.0,204.59,203.96,204.24,306320.0,194.8798,195.4434,194.8416,195.1091,306320.0
2018-08-01 09:30:00,204.06,204.91,203.31,204.01,65654.0,194.9371,195.7491,194.2206,194.8893,65654.0
2018-08-01 09:40:00,204.04,204.87,203.99,204.18,69444.0,194.918,195.7109,194.8702,195.0517,69444.0
2018-08-01 09:50:00,204.23,204.71,204.1,204.25,54515.0,195.0995,195.5581,194.9753,195.1186,54515.0
2018-08-01 10:00:00,204.13,204.65,203.79,204.46,23027.0,195.004,195.5007,194.6792,195.3192,23027.0
2018-08-01 10:10:00,204.5,205.22,204.41,205.22,63998.0,195.3574,196.0453,195.2715,196.0453,63998.0
2018-08-01 10:20:00,205.23,205.62,205.09,205.19,16327.0,196.0548,196.4274,195.9211,196.0166,16327.0
2018-08-01 10:30:00,205.11,205.24,204.71,204.97,41595.0,195.9402,196.0644,195.5581,195.8064,41595.0
2018-08-01 10:40:00,205.06,205.06,204.56,204.66,14563.0,195.8924,195.8924,195.4148,195.5103,14563.0
2018-08-01 10:50:00,204.64,205.15,204.33,204.56,15250.0,195.4912,195.9784,195.195,195.4148,15250.0
2018-08-01 11:00:00,204.5,204.78,204.33,204.55,17689.0,195.3574,195.6249,195.195,195.4052,17689.0
2018-08-01 11:10:00,204.58,204.71,204.06,204.06,14936.0,195.4339,195.5581,194.9371,194.9371,14936.0
2018-08-01 11:20:00,204.13,204.48,203.86,204.2,14563.0,195.004,195.3383,194.7461,195.0709,14563.0
2018-08-01 11:30:00,204.15,204.3,203.91,204.24,8400.0,195.0231,195.1664,194.7938,195.1091,8400.0
2018-08-01 11:40:00,204.11,204.11,203.47,203.72,8710.0,194.9849,194.9849,194.3735,194.6123,8710.0
2018-08-01 11:50:00,203.71,204.45,203.61,204.08,12285.0,194.6028,195.3097,194.5072,194.9562,12285.0
2018-08-01 12:00:00,204.28,204.65,204.09,204.56,21233.0,195.1473,195.5007,194.9658,195.4148,21233.0
2018-08-01 12:10:00,204.57,204.68,204.47,204.5,4550.0,195.4243,195.5294,195.3288,195.3574,4550.0
2018-08-01 12:20:00,204.42,204.42,203.9,204.14,10424.0,195.281,195.281,194.7843,195.0135,10424.0
2018-08-01 12:30:00,204.09,204.37,203.95,204.22,6859.0,194.9658,195.2333,194.832,195.09,6859.0
2018-08-01 12:40:00,204.19,204.58,204.09,204.35,13730.0,195.0613,195.4339,194.9658,195.2141,13730.0
2018-08-01 12:50:00,204.33,204.44,204.14,204.19,6426.0,195.195,195.3001,195.0135,195.0613,6426.0
2018-08-01 13:00:00,204.19,204.45,204.08,204.45,29930.0,195.0613,195.3097,194.9562,195.3097,29930.0
2018-08-01 13:10:00,204.45,204.45,204.05,204.22,6500.0,195.3097,195.3097,194.9276,195.09,6500.0
2018-08-01 13:20:00,204.22,204.29,203.98,203.98,11542.0,195.09,195.1568,194.8607,194.8607,11542.0
2018-08-01 13:30:00,204.03,204.15,203.96,203.99,7600.0,194.9085,195.0231,194.8416,194.8702,7600.0
2018-08-01 13:40:00,203.92,204.0,203.72,203.96,4800.0,194.8034,194.8798,194.6123,194.8416,4800.0
2018-08-01 13:50:00,203.97,204.1,203.64,203.93,17998.0,194.8511,194.9753,194.5359,194.8129,17998.0
2018-08-01 14:00:00,203.75,204.11,203.57,203.75,15200.0,194.641,194.9849,194.469,194.641,15200.0
2018-08-01 14:10:00,203.6,204.38,203.46,204.1,16559.0,194.4977,195.2428,194.3639,194.9753,16559.0
2018-08-01 14:20:00,204.06,204.38,203.99,204.33,37691.0,194.9371,195.2428,194.8702,195.195,37691.0
2018-08-01 14:30:00,204.36,204.38,203.9,204.02,24607.0,195.2237,195.2428,194.7843,194.8989,24607.0
2018-08-01 14:40:00,204.05,204.23,203.77,203.94,14028.0,194.9276,195.0995,194.6601,194.8225,14028.0
2018-08-01 14:50:00,204.0,204.12,203.91,204.03,20034.0,194.8798,194.9944,194.7938,194.9085,20034.0
2018-08-01 15:00:00,204.07,204.31,204.03,204.22,13305.0,194.9467,195.1759,194.9085,195.09,13305.0
2018-08-01 15:10:00,204.21,204.22,204.04,204.09,13372.0,195.0804,195.09,194.918,194.9658,13372.0
2018-08-01 15:20:00,204.12,204.24,204.12,204.2,21309.0,194.9944,195.1091,194.9944,195.0709,21309.0
2018-08-01 15:30:00,204.2,204.28,204.12,204.25,21997.0,195.0709,195.1473,194.9944,195.1186,21997.0
2018-08-01 15:40:00,204.23,204.34,204.14,204.16,28928.0,195.0995,195.2046,195.0135,195.0326,28928.0
2018-08-01 15:50:00,204.12,204.32,204.08,204.25,81230.0,194.9944,195.1855,194.9562,195.1186,81230.0
2018-08-02 09:30:00,202.85,204.42,202.39,204.23,41000.0,193.7812,195.281,193.3418,195.0995,41000.0
2018-08-02 09:40:00,204.07,204.76,204.01,204.45,17861.0,194.9467,195.6058,194.8893,195.3097,17861.0
2018-08-02 09:50:00,204.42,204.64,204.16,204.44,20558.0,195.281,195.4912,195.0326,195.3001,20558.0
2018-08-02 10:00:00,204.34,204.55,203.93,204.35,32414.0,195.2046,195.4052,194.8129,195.2141,32414.0
2018-08-02 10:10:00,204.28,204.45,203.89,204.2,17487.0,195.1473,195.3097,194.7747,195.0709,17487.0
2018-08-02 10:20:00,204.33,204.38,204.1,204.1,10750.0,195.195,195.2428,194.9753,194.9753,10750.0
2018-08-02 10:30:00,204.11,204.66,204.11,204.31,16778.0,194.9849,195.5103,194.9849,195.1759,16778.0
2018-08-02 10:40:00,204.41,204.49,204.13,204.3,13672.0,195.2715,195.3479,195.004,195.1664,13672.0
2018-08-02 10:50:00,204.39,204.41,203.68,203.68,7486.0,195.2524,195.2715,194.5741,194.5741,7486.0
2018-08-02 11:00:00,203.9,204.11,203.84,204.02,3244.0,194.7843,194.9849,194.7269,194.8989,3244.0
2018-08-02 11:10:00,204.09,204.41,203.95,204.34,21788.0,194.9658,195.2715,194.832,195.2046,21788.0
2018-08-02 11:20:00,204.34,204.46,204.23,204.3,24611.0,195.2046,195.3192,195.0995,195.1664,24611.0
2018-08-02 11:30:00,204.23,204.96,204.22,204.96,32109.0,195.0995,195.7969,195.09,195.7969,32109.0
2018-08-02 11:40:00,204.9,204.9,204.5,204.79,42232.0,195.7396,195.7396,195.3574,195.6345,42232.0
2018-08-02 11:50:00,204.82,204.83,204.47,204.73,18723.0,195.6631,195.6727,195.3288,195.5772,18723.0
2018-08-02 12:00:00,204.53,204.97,204.53,204.69,14647.0,195.3861,195.8064,195.3861,195.5389,14647.0
2018-08-02 12:10:00,204.82,205.14,204.82,205.06,17445.0,195.6631,195.9688,195.6631,195.8924,17445.0
2018-08-02 12:20:00,205.04,205.1,204.85,204.94,20871.0,195.8733,195.9306,195.6918,195.7778,20871.0
2018-08-02 12:30:00,204.87,204.89,204.63,204.7,11005.0,195.7109,195.73,195.4816,195.5485,11005.0
2018-08-02 12:40:00,204.71,205.15,204.7,204.98,24546.0,195.5581,195.9784,195.5485,195.816,24546.0
2018-08-02 12:50:00,204.99,205.14,204.79,205.12,27238.0,195.8255,195.9688,195.6345,195.9497,27238.0
2018-08-02 13:00:00,205.12,205.25,205.07,205.14,28809.0,195.9497,196.0739,195.902,195.9688,28809.0
2018-08-02 13:10:00,205.18,205.59,205.11,205.39,21235.0,196.007,196.3987,195.9402,196.2077,21235.0
2018-08-02 13:20:00,205.39,205.74,205.39,205.56,20393.0,196.2077,196.542,196.2077,196.3701,20393.0
2018-08-02 13:30:00,205.59,205.61,205.37,205.44,17803.0,196.3987,196.4178,196.1885,196.2554,17803.0
2018-08-02 13:40:00,205.42,205.47,205.35,205.47,10507.0,196.2363,196.2841,196.1694,196.2841,10507.0
2018-08-02 13:50:00,205.48,205.53,205.31,205.43,10308.0,196.2936,196.3414,196.1312,196.2459,10308.0
2018-08-02 14:00:00,205.46,205.69,205.39,205.55,8401.0,196.2745,196.4942,196.2077,196.3605,8401.0
2018-08-02 14:10:00,205.58,205.66,205.34,205.39,21569.0,196.3892,196.4656,196.1599,196.2077,21569.0
2018-08-02 14:20:00,205.43,205.55,205.4,205.42,27279.0,196.2459,196.3605,196.2172,196.2363,27279.0
2018-08-02 14:30:00,205.47,205.57,205.29,205.31,25120.0,196.2841,196.3796,196.1121,196.1312,25120.0
2018-08-02 14:40:00,205.37,205.47,205.25,205.41,14033.0,196.1885,196.2841,196.0739,196.2268,14033.0
2018-08-02 14:50:00,205.43,205.43,205.32,205.39,19435.0,196.2459,196.2459,196.1408,196.2077,19435.0
2018-08-02 15:00:00,205.36,205.48,205.31,205.42,25529.0,196.179,196.2936,196.1312,196.2363,25529.0
2018-08-02 15:10:00,205.44,205.45,205.16,205.4,41078.0,196.2554,196.265,195.9879,196.2172,41078.0
2018-08-02 15:20:00,205.36,205.43,205.26,205.31,31629.0,196.179,196.2459,196.0835,196.1312,31629.0
2018-08-02 15:30:00,205.34,205.5,205.33,205.43,42502.0,196.1599,196.3127,196.1503,196.2459,42502.0
2018-08-02 15:40:00,205.44,205.71,205.42,205.71,61057.0,196.2554,196.5133,196.2363,196.5133,61057.0
2018-08-02 15:50:00,205.71,205.81,205.46,205.73,93011.0,196.5133,196.6089,196.2745,196.5325,93011.0
2018-08-03 09:30:00,206.79,206.99,205.02,205.44,32327.0,197.5451,197.7361,195.8542,196.2554,32327.0
2018-08-03 09:40:00,205.25,205.59,204.2,204.6,8273.0,196.0739,196.3987,195.0709,195.453,8273.0
2018-08-03 09:50:00,204.6,205.4,204.49,205.4,14687.0,195.453,196.2172,195.3479,196.2172,14687.0
2018-08-03 10:00:00,205.4,205.78,205.24,205.31,20690.0,196.2172,196.5802,196.0644,196.1312,20690.0
2018-08-03 10:10:00,205.51,205.66,205.06,205.26,15878.0,196.3223,196.4656,195.8924,196.0835,15878.0
2018-08-03 10:20:00,205.4,205.54,205.07,205.44,14817.0,196.2172,196.3509,195.902,196.2554,14817.0
2018-08-03 10:30:00,205.31,205.41,204.96,205.16,7655.0,196.1312,196.2268,195.7969,195.9879,7655.0
2018-08-03 10:40:00,205.1,205.12,204.57,204.69,6863.0,195.9306,195.9497,195.4243,195.5389,6863.0
2018-08-03 10:50:00,204.7,204.76,204.07,204.55,10381.0,195.5485,195.6058,194.9467,195.4052,10381.0
2018-08-03 11:00:00,204.62,204.85,204.26,204.32,87427.0,195.4721,195.6918,195.1282,195.1855,87427.0
2018-08-03 11:10:00,204.4,204.71,203.92,203.98,20639.0,195.2619,195.5581,194.8034,194.8607,20639.0
2018-08-03 11:20:00,203.96,204.25,203.95,204.21,6536.0,194.8416,195.1186,194.832,195.0804,6536.0
2018-08-03 11:30:00,204.23,204.23,203.94,204.01,10582.0,195.0995,195.0995,194.8225,194.8893,10582.0
2018-08-03 11:40:00,204.0,204.45,204.0,204.45,10397.0,194.8798,195.3097,194.8798,195.3097,10397.0
2018-08-03 11:50:00,204.48,204.53,204.12,204.12,4302.0,195.3383,195.3861,194.9944,194.9944,4302.0
2018-08-03 12:00:00,204.23,204.79,204.23,204.79,3800.0,195.0995,195.6345,195.0995,195.6345,3800.0
2018-08-03 12:10:00,204.78,205.15,204.78,205.09,10263.0,195.6249,195.9784,195.6249,195.9211,10263.0
2018-08-03 12:20:00,204.92,205.19,204.85,204.95,4833.0,195.7587,196.0166,195.6918,195.7873,4833.0
2018-08-03 12:30:00,204.95,205.12,204.9,204.95,11171.0,195.7873,195.9497,195.7396,195.7873,11171.0
2018-08-03 12:40:00,204.99,205.03,204.78,204.91,6129.0,195.8255,195.8637,195.6249,195.7491,6129.0
2018-08-03 12:50:00,204.81,204.9,204.73,204.83,4900.0,195.6536,195.7396,195.5772,195.6727,4900.0
2018-08-03 13:00:00,204.83,204.9,204.74,204.8,3119.0,195.6727,195.7396,195.5867,195.644,3119.0
2018-08-03 13:10:00,204.86,205.05,204.8,204.87,7927.0,195.7013,195.8829,195.644,195.7109,7927.0
2018-08-03 13:20:00,204.83,204.86,204.75,204.81,5553.0,195.6727,195.7013,195.5963,195.6536,5553.0
2018-08-03 13:30:00,204.76,204.98,204.68,204.95,7177.0,195.6058,195.816,195.5294,195.7873,7177.0
2018-08-03 13:40:00,204.9,205.13,204.89,205.1,7432.0,195.7396,195.9593,195.73,195.9306,7432.0
2018-08-03 13:50:00,205.1,205.25,205.0,205.17,13605.0,195.9306,196.0739,195.8351,195.9975,13605.0
2018-08-03 14:00:00,205.21,205.29,204.97,204.97,15647.0,196.0357,196.1121,195.8064,195.8064,15647.0
2018-08-03 14:10:00,205.01,205.13,204.95,205.03,19380.0,195.8446,195.9593,195.7873,195.8637,19380.0
2018-08-03 14:20:00,205.05,205.22,204.75,204.75,43810.0,195.8829,196.0453,195.5963,195.5963,43810.0
2018-08-03 14:30:00,204.74,204.86,204.53,204.64,6770.0,195.5867,195.7013,195.3861,195.4912,6770.0
2018-08-03 14:40:00,204.67,204.88,204.67,204.88,4721.0,195.5198,195.7205,195.5198,195.7205,4721.0
2018-08-03 14:50:00,204.94,205.07,204.74,205.07,12707.0,195.7778,195.902,195.5867,195.902,12707.0
2018-08-03 15:00:00,205.03,205.04,204.85,205.03,10080.0,195.8637,195.8733,195.6918,195.8637,10080.0
2018-08-03 15:10:00,205.02,205.04,204.92,205.03,10029.0,195.8542,195.8733,195.7587,195.8637,10029.0
2018-08-03 15:20:00,205.03,205.05,204.91,204.91,22789.0,195.8637,195.8829,195.7491,195.7491,22789.0
2018-08-03 15:30:00,204.93,205.07,204.88,205.0,18009.0,195.7682,195.902,195.7205,195.8351,18009.0
2018-08-03 15:40:00,204.99,205.21,204.94,204.99,58955.0,195.8255,196.0357,195.7778,195.8255,58955.0
2018-08-03 15:50:00,205.0,205.28,205.0,205.13,55651.0,195.8351,196.1026,195.8351,195.9593,55651.0
2018-08-06 09:30:00,204.54,205.94,204.35,205.94,34842.0,195.3957,196.7331,195.2141,196.7331,34842.0
2018-08-06 09:40:00,205.73,206.76,205.73,206.66,13720.0,196.5325,197.5164,196.5325,197.4209,13720.0
2018-08-06 09:50:00,206.65,207.16,206.56,207.07,6443.0,197.4113,197.8985,197.3253,197.8125,6443.0
2018-08-06 10:00:00,207.0,207.99,207.0,207.26,14354.0,197.7457,198.6914,197.7457,197.9941,14354.0
2018-08-06 10:10:00,207.33,207.69,206.93,206.99,11120.0,198.0609,198.4048,197.6788,197.7361,11120.0
2018-08-06 10:20:00,206.8,207.23,206.46,206.8,11824.0,197.5546,197.9654,197.2298,197.5546,11824.0
2018-08-06 10:30:00,206.89,206.9,206.11,206.36,10668.0,197.6406,197.6501,196.8955,197.1343,10668.0
2018-08-06 10:40:00,206.37,206.6,206.29,206.3,7776.0,197.1438,197.3636,197.0674,197.077,7776.0
2018-08-06 10:50:00,206.41,207.19,206.4,207.19,10591.0,197.1821,197.9272,197.1725,197.9272,10591.0
2018-08-06 11:00:00,207.19,207.33,206.85,206.93,13021.0,197.9272,198.0609,197.6024,197.6788,13021.0
2018-08-06 11:10:00,206.93,207.09,206.43,206.51,16389.0,197.6788,197.8317,197.2012,197.2776,16389.0
2018-08-06 11:20:00,206.47,206.87,206.42,206.65,3374.0,197.2394,197.6215,197.1916,197.4113,3374.0
2018-08-06 11:30:00,206.69,207.07,206.63,207.02,8005.0,197.4495,197.8125,197.3922,197.7648,8005.0
2018-08-06 11:40:00,207.02,207.32,206.97,207.32,17068.0,197.7648,198.0514,197.717,198.0514,17068.0
2018-08-06 11:50:00,207.33,207.36,206.96,207.36,5257.0,198.0609,198.0896,197.7075,198.0896,5257.0
2018-08-06 12:00:00,207.37,207.43,207.16,207.43,3840.0,198.0991,198.1565,197.8985,198.1565,3840.0
2018-08-06 12:10:00,207.38,207.63,207.37,207.6,9416.0,198.1087,198.3475,198.0991,198.3189,9416.0
2018-08-06 12:20:00,207.53,207.53,207.24,207.31,7700.0,198.252,198.252,197.9749,198.0418,7700.0
2018-08-06 12:30:00,207.32,207.38,207.26,207.26,4307.0,198.0514,198.1087,197.9941,197.9941,4307.0
2018-08-06 12:40:00,207.27,207.33,207.05,207.25,5413.0,198.0036,198.0609,197.7934,197.9845,5413.0
2018-08-06 12:50:00,207.3,207.34,207.19,207.2,11879.0,198.0323,198.0705,197.9272,197.9367,11879.0
2018-08-06 13:00:00,207.26,207.39,207.21,207.28,6600.0,197.9941,198.1182,197.9463,198.0132,6600.0
2018-08-06 13:10:00,207.33,207.38,207.25,207.25,6501.0,198.0609,198.1087,197.9845,197.9845,6501.0
2018-08-06 13:20:00,207.3,207.4,207.11,207.11,6801.0,198.0323,198.1278,197.8508,197.8508,6801.0
2018-08-06 13:30:00,207.14,207.14,206.95,207.01,8710.0,197.8794,197.8794,197.6979,197.7552,8710.0
2018-08-06 13:40:00,207.0,207.1,206.94,207.05,5600.0,197.7457,197.8412,197.6884,197.7934,5600.0
2018-08-06 13:50:00,207.04,207.05,206.76,206.8,9838.0,197.7839,197.7934,197.5164,197.5546,9838.0
2018-08-06 14:00:00,206.8,207.06,206.8,207.06,13791.0,197.5546,197.803,197.5546,197.803,13791.0
2018-08-06 14:10:00,207.03,207.09,206.93,207.0,12964.0,197.7743,197.8317,197.6788,197.7457,12964.0
2018-08-06 14:20:00,207.0,207.11,206.86,207.05,11770.0,197.7457,197.8508,197.6119,197.7934,11770.0
2018-08-06 14:30:00,207.15,207.15,206.94,206.97,16813.0,197.889,197.889,197.6884,197.717,16813.0
2018-08-06 14:40:00,206.98,207.16,206.92,207.05,22107.0,197.7266,197.8985,197.6693,197.7934,22107.0
2018-08-06 14:50:00,207.04,207.04,206.91,206.95,6139.0,197.7839,197.7839,197.6597,197.6979,6139.0
2018-08-06 15:00:00,206.95,207.09,206.95,207.01,10607.0,197.6979,197.8317,197.6979,197.7552,10607.0
2018-08-06 15:10:00,207.01,207.05,206.97,207.02,16144.0,197.7552,197.7934,197.717,197.7648,16144.0
2018-08-06 15:20:00,207.0,207.31,207.0,207.31,26689.0,197.7457,198.0418,197.7457,198.0418,26689.0
2018-08-06 15:30:00,207.32,207.5,207.29,207.33,34821.0,198.0514,198.2233,198.0227,198.0609,34821.0
2018-08-06 15:40:00,207.32,207.49,207.3,207.48,34833.0,198.0514,198.2138,198.0323,198.2042,34833.0
2018-08-06 15:50:00,207.49,207.89,207.31,207.47,86724.0,198.2138,198.5959,198.0418,198.1947,86724.0
2018-08-07 09:30:00,207.74,209.58,207.71,208.9,29369.0,198.4526,200.2103,198.4239,199.5607,29369.0
2018-08-07 09:40:00,208.87,209.02,207.98,207.98,19239.0,199.5321,199.6754,198.6819,198.6819,19239.0
2018-08-07 09:50:00,208.14,209.34,208.11,209.28,6826.0,198.8347,199.9811,198.8061,199.9237,6826.0
2018-08-07 10:00:00,209.31,209.61,209.16,209.61,15359.0,199.9524,200.239,199.8091,200.239,15359.0
2018-08-07 10:10:00,209.64,209.72,209.43,209.5,14043.0,200.2676,200.3441,200.067,200.1339,14043.0
2018-08-07 10:20:00,209.48,210.07,209.47,209.89,14644.0,200.1148,200.6784,200.1052,200.5065,14644.0
2018-08-07 10:30:00,209.92,210.16,209.69,209.87,9566.0,200.5351,200.7644,200.3154,200.4874,9566.0
2018-08-07 10:40:00,209.81,209.81,209.39,209.44,10811.0,200.43,200.43,200.0288,200.0766,10811.0
2018-08-07 10:50:00,209.31,209.44,208.89,209.11,17265.0,199.9524,200.0766,199.5512,199.7613,17265.0
2018-08-07 11:00:00,209.14,209.53,208.96,209.43,12244.0,199.79,200.1626,199.618,200.067,12244.0
2018-08-07 11:10:00,209.42,209.42,208.87,208.87,11438.0,200.0575,200.0575,199.5321,199.5321,11438.0
2018-08-07 11:20:00,208.89,209.02,208.66,208.72,14991.0,199.5512,199.6754,199.3315,199.3888,14991.0
2018-08-07 11:30:00,208.73,209.03,208.61,209.0,7156.0,199.3983,199.6849,199.2837,199.6563,7156.0
2018-08-07 11:40:00,209.05,209.11,208.6,208.73,18843.0,199.704,199.7613,199.2741,199.3983,18843.0
2018-08-07 11:50:00,208.7,208.93,208.7,208.78,5800.0,199.3697,199.5894,199.3697,199.4461,5800.0
2018-08-07 12:00:00,208.83,209.01,208.71,208.96,11980.0,199.4939,199.6658,199.3792,199.618,11980.0
2018-08-07 12:10:00,208.97,209.25,208.97,209.25,5940.0,199.6276,199.8951,199.6276,199.8951,5940.0
2018-08-07 12:20:00,209.29,209.44,209.2,209.2,14623.0,199.9333,200.0766,199.8473,199.8473,14623.0
2018-08-07 12:30:00,209.21,209.21,208.98,209.0,9316.0,199.8569,199.8569,199.6372,199.6563,9316.0
2018-08-07 12:40:00,209.01,209.11,208.94,209.04,25851.0,199.6658,199.7613,199.5989,199.6945,25851.0
2018-08-07 12:50:00,209.03,209.26,208.9,209.05,43010.0,199.6849,199.9046,199.5607,199.704,43010.0
2018-08-07 13:00:00,209.08,209.09,208.7,208.8,11180.0,199.7327,199.7422,199.3697,199.4652,11180.0
2018-08-07 13:10:00,208.82,208.97,208.72,208.72,14222.0,199.4843,199.6276,199.3888,199.3888,14222.0
2018-08-07 13:20:00,208.8,208.93,208.74,208.75,3386.0,199.4652,199.5894,199.4079,199.4174,3386.0
2018-08-07 13:30:00,208.77,209.15,208.77,208.91,6489.0,199.4365,199.7996,199.4365,199.5703,6489.0
2018-08-07 13:40:00,208.88,209.1,208.84,209.06,7970.0,199.5416,199.7518,199.5034,199.7136,7970.0
2018-08-07 13:50:00,209.03,209.46,209.03,209.3,13800.0,199.6849,200.0957,199.6849,199.9428,13800.0
2018-08-07 14:00:00,209.4,209.5,209.33,209.43,12700.0,200.0384,200.1339,199.9715,200.067,12700.0
2018-08-07 14:10:00,209.43,209.57,209.23,209.31,19617.0,200.067,200.2008,199.876,199.9524,19617.0
2018-08-07 14:20:00,209.35,209.5,209.29,209.39,6810.0,199.9906,200.1339,199.9333,200.0288,6810.0
2018-08-07 14:30:00,209.35,209.44,209.2,209.39,7907.0,199.9906,200.0766,199.8473,200.0288,7907.0
2018-08-07 14:40:00,209.41,209.59,209.33,209.36,12631.0,200.0479,200.2199,199.9715,200.0002,12631.0
2018-08-07 14:50:00,209.37,209.51,209.32,209.51,21658.0,200.0097,200.1435,199.962,200.1435,21658.0
2018-08-07 15:00:00,209.5,209.57,209.15,209.16,45659.0,200.1339,200.2008,199.7996,199.8091,45659.0
2018-08-07 15:10:00,209.15,209.22,209.05,209.11,32124.0,199.7996,199.8664,199.704,199.7613,32124.0
2018-08-07 15:20:00,209.14,209.3,209.1,209.19,16225.0,199.79,199.9428,199.7518,199.8378,16225.0
2018-08-07 15:30:00,209.23,209.26,208.94,209.11,42074.0,199.876,199.9046,199.5989,199.7613,42074.0
2018-08-07 15:40:00,209.08,209.14,208.77,209.14,29017.0,199.7327,199.79,199.4365,199.79,29017.0
2018-08-07 15:50:00,209.14,209.54,209.1,209.48,164422.0,199.79,200.1721,199.7518,200.1148,164422.0
2018-08-08 09:30:00,209.7,210.05,208.11,209.19,24499.0,200.325,200.6593,198.8061,199.8378,24499.0
2018-08-08 09:40:00,209.18,209.46,208.72,209.31,13600.0,199.8282,200.0957,199.3888,199.9524,13600.0
2018-08-08 09:50:00,209.53,209.53,208.78,209.43,30199.0,200.1626,200.1626,199.4461,200.067,30199.0
2018-08-08 10:00:00,209.4,209.44,209.19,209.28,24524.0,200.0384,200.0766,199.8378,199.9237,24524.0
2018-08-08 10:10:00,209.29,209.46,208.93,208.93,11969.0,199.9333,200.0957,199.5894,199.5894,11969.0
2018-08-08 10:20:00,208.94,209.03,208.72,208.85,14258.0,199.5989,199.6849,199.3888,199.513,14258.0
2018-08-08 10:30:00,208.99,209.09,208.79,208.97,11063.0,199.6467,199.7422,199.4557,199.6276,11063.0
2018-08-08 10:40:00,208.97,209.5,208.91,209.45,10676.0,199.6276,200.1339,199.5703,200.0861,10676.0
2018-08-08 10:50:00,209.46,210.1,209.46,209.82,12200.0,200.0957,200.7071,200.0957,200.4396,12200.0
2018-08-08 11:00:00,209.93,209.93,209.38,209.45,15700.0,200.5447,200.5447,200.0193,200.0861,15700.0
2018-08-08 11:10:00,209.44,209.65,209.38,209.64,12672.0,200.0766,200.2772,200.0193,200.2676,12672.0
2018-08-08 11:20:00,209.6,209.7,209.21,209.45,7484.0,200.2294,200.325,199.8569,200.0861,7484.0
2018-08-08 11:30:00,209.46,209.62,209.43,209.62,5975.0,200.0957,200.2485,200.067,200.2485,5975.0
2018-08-08 11:40:00,209.6,209.71,209.42,209.45,7360.0,200.2294,200.3345,200.0575,200.0861,7360.0
2018-08-08 11:50:00,209.41,209.44,209.21,209.29,6300.0,200.0479,200.0766,199.8569,199.9333,6300.0
2018-08-08 12:00:00,209.33,209.33,209.18,209.33,7600.0,199.9715,199.9715,199.8282,199.9715,7600.0
2018-08-08 12:10:00,209.34,209.68,209.34,209.67,7816.0,199.9811,200.3059,199.9811,200.2963,7816.0
2018-08-08 12:20:00,209.73,209.73,209.4,209.61,7744.0,200.3536,200.3536,200.0384,200.239,7744.0
2018-08-08 12:30:00,209.62,209.92,209.61,209.79,14253.0,200.2485,200.5351,200.239,200.4109,14253.0
2018-08-08 12:40:00,209.75,209.91,209.74,209.88,4900.0,200.3727,200.5256,200.3632,200.4969,4900.0
2018-08-08 12:50:00,209.92,209.92,209.71,209.86,5620.0,200.5351,200.5351,200.3345,200.4778,5620.0
2018-08-08 13:00:00,209.86,210.09,209.82,209.89,7995.0,200.4778,200.6975,200.4396,200.5065,7995.0
2018-08-08 13:10:00,209.89,210.04,209.83,209.96,5520.0,200.5065,200.6498,200.4492,200.5733,5520.0
2018-08-08 13:20:00,209.99,210.08,209.8,209.81,9880.0,200.602,200.688,200.4205,200.43,9880.0
2018-08-08 13:30:00,209.83,210.06,209.79,209.84,3325.0,200.4492,200.6689,200.4109,200.4587,3325.0
2018-08-08 13:40:00,209.79,210.03,209.79,210.03,5719.0,200.4109,200.6402,200.4109,200.6402,5719.0
2018-08-08 13:50:00,210.04,210.08,209.86,209.99,4700.0,200.6498,200.688,200.4778,200.602,4700.0
2018-08-08 14:00:00,209.98,210.02,209.78,209.83,5713.0,200.5924,200.6307,200.4014,200.4492,5713.0
2018-08-08 14:10:00,209.81,210.04,209.75,209.81,10200.0,200.43,200.6498,200.3727,200.43,10200.0
2018-08-08 14:20:00,209.81,210.18,209.81,210.16,8700.0,200.43,200.7835,200.43,200.7644,8700.0
2018-08-08 14:30:00,210.23,210.28,210.09,210.21,4085.0,200.8313,200.879,200.6975,200.8122,4085.0
2018-08-08 14:40:00,210.16,210.34,210.11,210.22,8032.0,200.7644,200.9364,200.7166,200.8217,8032.0
2018-08-08 14:50:00,210.24,210.34,210.2,210.29,17508.0,200.8408,200.9364,200.8026,200.8886,17508.0
2018-08-08 15:00:00,210.3,210.3,210.16,210.18,6787.0,200.8981,200.8981,200.7644,200.7835,6787.0
2018-08-08 15:10:00,210.18,210.34,210.14,210.2,8000.0,200.7835,200.9364,200.7453,200.8026,8000.0
2018-08-08 15:20:00,210.23,210.31,210.14,210.31,8400.0,200.8313,200.9077,200.7453,200.9077,8400.0
2018-08-08 15:30:00,210.33,210.37,210.24,210.34,12588.0,200.9268,200.965,200.8408,200.9364,12588.0
2018-08-08 15:40:00,210.34,210.58,210.34,210.45,56578.0,200.9364,201.1656,200.9364,201.0414,56578.0
2018-08-08 15:50:00,210.48,210.56,210.04,210.05,64710.0,201.0701,201.1465,200.6498,200.6593,64710.0
2018-08-09 09:30:00,212.61,212.84,210.62,211.88,23311.0,203.1049,203.3246,201.2038,202.4075,23311.0
2018-08-09 09:40:00,211.98,212.28,211.05,211.05,11337.0,202.503,202.7896,201.6146,201.6146,11337.0
2018-08-09 09:50:00,211.23,211.39,211.01,211.07,11862.0,201.7866,201.9394,201.5764,201.6337,11862.0
2018-08-09 10:00:00,211.08,211.45,210.79,211.45,23048.0,201.6433,201.9967,201.3662,201.9967,23048.0
2018-08-09 10:10:00,211.43,211.43,210.98,211.05,4940.0,201.9776,201.9776,201.5477,201.6146,4940.0
2018-08-09 10:20:00,211.06,211.71,211.02,211.54,47431.0,201.6242,202.2451,201.586,202.0827,47431.0
2018-08-09 10:30:00,211.44,212.15,211.44,211.97,32887.0,201.9872,202.6654,201.9872,202.4935,32887.0
2018-08-09 10:40:00,212.02,212.02,211.77,211.87,8002.0,202.5412,202.5412,202.3024,202.398,8002.0
2018-08-09 10:50:00,211.86,212.02,211.82,211.98,5300.0,202.3884,202.5412,202.3502,202.503,5300.0
2018-08-09 11:00:00,212.04,212.39,211.81,211.81,5480.0,202.5604,202.8947,202.3406,202.3406,5480.0
2018-08-09 11:10:00,211.9,212.17,211.84,212.05,5250.0,202.4266,202.6845,202.3693,202.5699,5250.0
2018-08-09 11:20:00,212.05,212.39,211.93,212.33,4000.0,202.5699,202.8947,202.4553,202.8374,4000.0
2018-08-09 11:30:00,212.39,212.39,212.21,212.38,5200.0,202.8947,202.8947,202.7228,202.8852,5200.0
2018-08-09 11:40:00,212.37,212.39,211.88,211.93,8028.0,202.8756,202.8947,202.4075,202.4553,8028.0
2018-08-09 11:50:00,211.78,212.0,211.78,212.0,8135.0,202.312,202.5221,202.312,202.5221,8135.0
2018-08-09 12:00:00,211.94,212.17,211.94,212.08,4614.0,202.4648,202.6845,202.4648,202.5986,4614.0
2018-08-09 12:10:00,212.03,212.11,211.9,211.9,4894.0,202.5508,202.6272,202.4266,202.4266,4894.0
2018-08-09 12:20:00,211.92,211.99,211.88,211.97,4111.0,202.4457,202.5126,202.4075,202.4935,4111.0
2018-08-09 12:30:00,211.92,212.09,211.89,212.09,2553.0,202.4457,202.6081,202.4171,202.6081,2553.0
2018-08-09 12:40:00,212.1,212.14,211.9,211.94,4500.0,202.6177,202.6559,202.4266,202.4648,4500.0
2018-08-09 12:50:00,211.91,212.22,211.88,212.22,4288.0,202.4362,202.7323,202.4075,202.7323,4288.0
2018-08-09 13:00:00,212.21,212.3,212.14,212.16,4900.0,202.7228,202.8087,202.6559,202.675,4900.0
2018-08-09 13:10:00,212.11,212.33,212.08,212.33,2914.0,202.6272,202.8374,202.5986,202.8374,2914.0
2018-08-09 13:20:00,212.29,212.3,212.07,212.07,2736.0,202.7992,202.8087,202.589,202.589,2736.0
2018-08-09 13:30:00,212.07,212.07,211.97,212.03,4300.0,202.589,202.589,202.4935,202.5508,4300.0
2018-08-09 13:40:00,211.98,212.02,211.88,212.02,4000.0,202.503,202.5412,202.4075,202.5412,4000.0
2018-08-09 13:50:00,212.02,212.06,211.95,212.05,2701.0,202.5412,202.5795,202.4744,202.5699,2701.0
2018-08-09 14:00:00,211.98,212.17,211.98,212.12,6900.0,202.503,202.6845,202.503,202.6368,6900.0
2018-08-09 14:10:00,212.12,212.3,211.97,212.01,10462.0,202.6368,202.8087,202.4935,202.5317,10462.0
2018-08-09 14:20:00,212.0,212.06,211.85,211.93,8111.0,202.5221,202.5795,202.3788,202.4553,8111.0
2018-08-09 14:30:00,211.91,211.93,211.83,211.93,4717.0,202.4362,202.4553,202.3597,202.4553,4717.0
2018-08-09 14:40:00,211.87,212.01,211.87,211.98,8100.0,202.398,202.5317,202.398,202.503,8100.0
2018-08-09 14:50:00,211.95,211.99,211.8,211.81,7953.0,202.4744,202.5126,202.3311,202.3406,7953.0
2018-08-09 15:00:00,211.8,211.99,211.75,211.75,8045.0,202.3311,202.5126,202.2833,202.2833,8045.0
2018-08-09 15:10:00,211.77,211.8,211.66,211.78,5575.0,202.3024,202.3311,202.1973,202.312,5575.0
2018-08-09 15:20:00,211.78,211.81,211.63,211.67,11691.0,202.312,202.3406,202.1687,202.2069,11691.0
2018-08-09 15:30:00,211.68,211.68,211.21,211.3,51502.0,202.2164,202.2164,201.7675,201.8534,51502.0
2018-08-09 15:40:00,211.29,211.29,210.79,210.88,34720.0,201.8439,201.8439,201.3662,201.4522,34720.0
2018-08-09 15:50:00,210.85,211.33,210.85,211.19,97043.0,201.4236,201.8821,201.4236,201.7484,97043.0
2018-08-10 09:30:00,209.59,211.73,209.11,211.56,17948.0,200.2199,202.2642,199.7613,202.1018,17948.0
2018-08-10 09:40:00,211.31,211.64,210.79,211.49,10908.0,201.863,202.1782,201.3662,202.0349,10908.0
2018-08-10 09:50:00,211.53,211.54,210.98,211.26,22761.0,202.0732,202.0827,201.5477,201.8152,22761.0
2018-08-10 10:00:00,211.15,211.73,210.93,211.71,12198.0,201.7101,202.2642,201.5,202.2451,12198.0
2018-08-10 10:10:00,211.72,212.1,211.62,211.95,19680.0,202.2547,202.6177,202.1591,202.4744,19680.0
2018-08-10 10:20:00,211.99,212.18,211.87,212.12,7685.0,202.5126,202.6941,202.398,202.6368,7685.0
2018-08-10 10:30:00,212.23,212.71,212.14,212.42,15084.0,202.7419,203.2004,202.6559,202.9234,15084.0
2018-08-10 10:40:00,212.3,212.3,211.79,212.1,5961.0,202.8087,202.8087,202.3215,202.6177,5961.0
2018-08-10 10:50:00,212.01,212.07,211.71,211.97,8440.0,202.5317,202.589,202.2451,202.4935,8440.0
2018-08-10 11:00:00,212.08,212.14,211.81,211.81,8877.0,202.5986,202.6559,202.3406,202.3406,8877.0
2018-08-10 11:10:00,211.73,211.91,211.68,211.88,5031.0,202.2642,202.4362,202.2164,202.4075,5031.0
2018-08-10 11:20:00,211.9,212.35,211.86,212.07,12555.0,202.4266,202.8565,202.3884,202.589,12555.0
2018-08-10 11:30:00,212.08,212.24,212.06,212.07,3424.0,202.5986,202.7514,202.5795,202.589,3424.0
2018-08-10 11:40:00,212.07,212.13,211.91,212.03,3400.0,202.589,202.6463,202.4362,202.5508,3400.0
2018-08-10 11:50:00,212.01,212.11,211.84,211.95,7400.0,202.5317,202.6272,202.3693,202.4744,7400.0
2018-08-10 12:00:00,211.87,211.9,211.67,211.69,7717.0,202.398,202.4266,202.2069,202.226,7717.0
2018-08-10 12:10:00,211.68,211.78,211.61,211.66,10558.0,202.2164,202.312,202.1496,202.1973,10558.0
2018-08-10 12:20:00,211.62,211.94,211.62,211.85,4868.0,202.1591,202.4648,202.1591,202.3788,4868.0
2018-08-10 12:30:00,211.95,212.26,211.94,212.2,7100.0,202.4744,202.7705,202.4648,202.7132,7100.0
2018-08-10 12:40:00,212.13,212.23,211.91,211.92,5211.0,202.6463,202.7419,202.4362,202.4457,5211.0
2018-08-10 12:50:00,212.0,212.02,211.9,211.94,8225.0,202.5221,202.5412,202.4266,202.4648,8225.0
2018-08-10 13:00:00,211.96,211.96,211.79,211.83,10364.0,202.4839,202.4839,202.3215,202.3597,10364.0
2018-08-10 13:10:00,211.82,211.95,211.74,211.77,19815.0,202.3502,202.4744,202.2738,202.3024,19815.0
2018-08-10 13:20:00,211.86,212.02,211.85,211.97,9572.0,202.3884,202.5412,202.3788,202.4935,9572.0
2018-08-10 13:30:00,211.9,211.91,211.55,211.55,5530.0,202.4266,202.4362,202.0923,202.0923,5530.0
2018-08-10 13:40:00,211.57,211.57,210.98,211.17,6237.0,202.1114,202.1114,201.5477,201.7292,6237.0
2018-08-10 13:50:00,211.22,211.22,210.81,210.94,2915.0,201.777,201.777,201.3853,201.5095,2915.0
2018-08-10 14:00:00,211.03,211.24,210.97,211.02,4491.0,201.5955,201.7961,201.5382,201.586,4491.0
2018-08-10 14:10:00,211.11,211.32,211.1,211.24,4981.0,201.6719,201.8725,201.6624,201.7961,4981.0
2018-08-10 14:20:00,211.3,211.31,210.87,210.87,6700.0,201.8534,201.863,201.4427,201.4427,6700.0
2018-08-10 14:30:00,210.83,211.09,210.83,211.06,3600.0,201.4044,201.6528,201.4044,201.6242,3600.0
2018-08-10 14:40:00,210.92,210.93,210.75,210.87,5987.0,201.4904,201.5,201.328,201.4427,5987.0
2018-08-10 14:50:00,210.76,210.88,210.75,210.76,5756.0,201.3376,201.4522,201.328,201.3376,5756.0
2018-08-10 15:00:00,210.76,210.87,210.61,210.8,7479.0,201.3376,201.4427,201.1943,201.3758,7479.0
2018-08-10 15:10:00,210.85,211.21,210.75,211.19,7828.0,201.4236,201.7675,201.328,201.7484,7828.0
2018-08-10 15:20:00,211.27,211.7,211.24,211.58,13978.0,201.8248,202.2356,201.7961,202.1209,13978.0
2018-08-10 15:30:00,211.55,211.58,211.34,211.41,54995.0,202.0923,202.1209,201.8916,201.9585,54995.0
2018-08-10 15:40:00,211.41,211.47,211.1,211.42,22356.0,201.9585,202.0158,201.6624,201.9681,22356.0
2018-08-10 15:50:00,211.39,211.39,210.74,211.01,164697.0,201.9394,201.9394,201.3185,201.5764,164697.0
2018-08-13 09:30:00,211.39,212.74,211.01,212.33,23423.0,201.9394,203.2291,201.5764,202.8374,23423.0
2018-08-13 09:40:00,212.31,212.32,211.95,212.09,10012.0,202.8183,202.8278,202.4744,202.6081,10012.0
2018-08-13 09:50:00,212.11,212.49,211.89,212.12,41881.0,202.6272,202.9902,202.4171,202.6368,41881.0
2018-08-13 10:00:00,212.15,212.3,211.73,211.86,24650.0,202.6654,202.8087,202.2642,202.3884,24650.0
2018-08-13 10:10:00,211.99,212.38,211.91,211.95,14687.0,202.5126,202.8852,202.4362,202.4744,14687.0
2018-08-13 10:20:00,212.03,212.09,211.82,211.82,6350.0,202.5508,202.6081,202.3502,202.3502,6350.0
2018-08-13 10:30:00,211.82,212.04,211.78,211.99,4518.0,202.3502,202.5604,202.312,202.5126,4518.0
2018-08-13 10:40:00,212.03,212.24,212.0,212.14,17004.0,202.5508,202.7514,202.5221,202.6559,17004.0
2018-08-13 10:50:00,212.12,212.12,211.72,211.83,27175.0,202.6368,202.6368,202.2547,202.3597,27175.0
2018-08-13 11:00:00,211.9,211.95,211.39,211.56,10318.0,202.4266,202.4744,201.9394,202.1018,10318.0
2018-08-13 11:10:00,211.59,211.63,211.04,211.04,10366.0,202.1305,202.1687,201.6051,201.6051,10366.0
2018-08-13 11:20:00,211.06,211.3,210.94,210.98,5407.0,201.6242,201.8534,201.5095,201.5477,5407.0
2018-08-13 11:30:00,211.0,211.08,210.72,210.9,8721.0,201.5668,201.6433,201.2994,201.4713,8721.0
2018-08-13 11:40:00,210.8,211.18,210.77,210.81,7300.0,201.3758,201.7388,201.3471,201.3853,7300.0
2018-08-13 11:50:00,210.68,210.89,210.16,210.31,29248.0,201.2612,201.4618,200.7644,200.9077,29248.0
2018-08-13 12:00:00,210.37,210.38,210.1,210.22,18760.0,200.965,200.9746,200.7071,200.8217,18760.0
2018-08-13 12:10:00,210.27,210.67,210.21,210.29,38911.0,200.8695,201.2516,200.8122,200.8886,38911.0
2018-08-13 12:20:00,210.38,210.38,209.47,209.8,10313.0,200.9746,200.9746,200.1052,200.4205,10313.0
2018-08-13 12:30:00,209.91,210.08,209.78,210.02,3600.0,200.5256,200.688,200.4014,200.6307,3600.0
2018-08-13 12:40:00,209.98,210.07,209.72,209.72,7700.0,200.5924,200.6784,200.3441,200.3441,7700.0
2018-08-13 12:50:00,209.74,210.01,209.59,209.72,7565.0,200.3632,200.6211,200.2199,200.3441,7565.0
2018-08-13 13:00:00,209.72,209.72,209.3,209.57,5562.0,200.3441,200.3441,199.9428,200.2008,5562.0
2018-08-13 13:10:00,209.53,209.91,209.53,209.91,14356.0,200.1626,200.5256,200.1626,200.5256,14356.0
2018-08-13 13:20:00,209.98,209.98,209.76,209.78,14923.0,200.5924,200.5924,200.3823,200.4014,14923.0
2018-08-13 13:30:00,209.86,210.14,209.78,209.8,15976.0,200.4778,200.7453,200.4014,200.4205,15976.0
2018-08-13 13:40:00,209.78,209.96,209.75,209.75,8125.0,200.4014,200.5733,200.3727,200.3727,8125.0
2018-08-13 13:50:00,209.78,210.25,209.76,210.17,9230.0,200.4014,200.8504,200.3823,200.774,9230.0
2018-08-13 14:00:00,210.16,210.45,210.14,210.32,4188.0,200.7644,201.0414,200.7453,200.9172,4188.0
2018-08-13 14:10:00,210.33,210.48,210.28,210.34,5829.0,200.9268,201.0701,200.879,200.9364,5829.0
2018-08-13 14:20:00,210.4,210.49,210.28,210.48,5415.0,200.9937,201.0796,200.879,201.0701,5415.0
2018-08-13 14:30:00,210.47,210.49,210.2,210.24,5900.0,201.0605,201.0796,200.8026,200.8408,5900.0
2018-08-13 14:40:00,210.23,210.33,210.01,210.08,8300.0,200.8313,200.9268,200.6211,200.688,8300.0
2018-08-13 14:50:00,210.01,210.01,209.63,209.86,7859.0,200.6211,200.6211,200.2581,200.4778,7859.0
2018-08-13 15:00:00,209.74,209.89,209.63,209.89,5817.0,200.3632,200.5065,200.2581,200.5065,5817.0
2018-08-13 15:10:00,209.85,209.94,209.81,209.84,10898.0,200.4683,200.5542,200.43,200.4587,10898.0
2018-08-13 15:20:00,209.86,209.86,209.58,209.59,12323.0,200.4778,200.4778,200.2103,200.2199,12323.0
2018-08-13 15:30:00,209.59,209.87,209.5,209.84,8569.0,200.2199,200.4874,200.1339,200.4587,8569.0
2018-08-13 15:40:00,209.84,209.97,209.71,209.72,14882.0,200.4587,200.5829,200.3345,200.3441,14882.0
2018-08-13 15:50:00,209.7,209.72,209.35,209.58,48232.0,200.325,200.3441,199.9906,200.2103,48232.0
2018-08-14 09:30:00,210.0,211.11,210.0,210.3,24038.0,200.6116,201.6719,200.6116,200.8981,24038.0
2018-08-14 09:40:00,210.24,210.24,209.39,209.39,6915.0,200.8408,200.8408,200.0288,200.0288,6915.0
2018-08-14 09:50:00,209.3,209.47,208.61,209.24,27153.0,199.9428,200.1052,199.2837,199.8855,27153.0
2018-08-14 10:00:00,209.19,209.36,208.74,209.35,15106.0,199.8378,200.0002,199.4079,199.9906,15106.0
2018-08-14 10:10:00,209.36,209.84,209.17,209.6,8798.0,200.0002,200.4587,199.8187,200.2294,8798.0
2018-08-14 10:20:00,209.63,210.14,209.62,210.13,7187.0,200.2581,200.7453,200.2485,200.7357,7187.0
2018-08-14 10:30:00,210.01,210.23,209.9,209.96,23000.0,200.6211,200.8313,200.516,200.5733,23000.0
2018-08-14 10:40:00,210.0,210.28,209.82,210.28,20658.0,200.6116,200.879,200.4396,200.879,20658.0
2018-08-14 10:50:00,210.2,210.42,209.95,210.14,21000.0,200.8026,201.0128,200.5638,200.7453,21000.0
2018-08-14 11:00:00,210.17,210.35,209.97,210.2,19529.0,200.774,200.9459,200.5829,200.8026,19529.0
2018-08-14 11:10:00,210.3,210.82,210.3,210.53,16108.0,200.8981,201.3949,200.8981,201.1179,16108.0
2018-08-14 11:20:00,210.53,210.79,210.42,210.42,20989.0,201.1179,201.3662,201.0128,201.0128,20989.0
2018-08-14 11:30:00,210.54,210.65,210.3,210.54,8113.0,201.1274,201.2325,200.8981,201.1274,8113.0
2018-08-14 11:40:00,210.5,210.78,210.39,210.63,13070.0,201.0892,201.3567,200.9841,201.2134,13070.0
2018-08-14 11:50:00,210.69,210.7,210.28,210.5,9707.0,201.2707,201.2803,200.879,201.0892,9707.0
2018-08-14 12:00:00,210.5,210.65,210.46,210.5,18369.0,201.0892,201.2325,201.051,201.0892,18369.0
2018-08-14 12:10:00,210.48,210.7,210.45,210.55,37447.0,201.0701,201.2803,201.0414,201.137,37447.0
2018-08-14 12:20:00,210.61,210.99,210.54,210.96,13053.0,201.1943,201.5573,201.1274,201.5286,13053.0
2018-08-14 12:30:00,210.95,211.17,210.86,211.17,11152.0,201.5191,201.7292,201.4331,201.7292,11152.0
2018-08-14 12:40:00,211.11,211.5,211.11,211.39,4129.0,201.6719,202.0445,201.6719,201.9394,4129.0
2018-08-14 12:50:00,211.4,211.41,211.01,211.1,9300.0,201.949,201.9585,201.5764,201.6624,9300.0
2018-08-14 13:00:00,211.13,211.23,210.84,211.02,10725.0,201.691,201.7866,201.414,201.586,10725.0
2018-08-14 13:10:00,211.03,211.06,210.93,210.98,4739.0,201.5955,201.6242,201.5,201.5477,4739.0
2018-08-14 13:20:00,211.0,211.0,210.71,210.72,7950.0,201.5668,201.5668,201.2898,201.2994,7950.0
2018-08-14 13:30:00,210.68,210.94,210.54,210.87,7661.0,201.2612,201.5095,201.1274,201.4427,7661.0
2018-08-14 13:40:00,210.87,210.94,210.66,210.85,7242.0,201.4427,201.5095,201.242,201.4236,7242.0
2018-08-14 13:50:00,210.88,211.13,210.82,210.95,7000.0,201.4522,201.691,201.3949,201.5191,7000.0
2018-08-14 14:00:00,211.01,211.05,210.63,210.64,16802.0,201.5764,201.6146,201.2134,201.2229,16802.0
2018-08-14 14:10:00,210.65,210.72,210.58,210.59,19681.0,201.2325,201.2994,201.1656,201.1752,19681.0
2018-08-14 14:20:00,210.59,210.59,210.2,210.39,41786.0,201.1752,201.1752,200.8026,200.9841,41786.0
2018-08-14 14:30:00,210.41,210.43,210.13,210.18,50744.0,201.0032,201.0223,200.7357,200.7835,50744.0
2018-08-14 14:40:00,210.23,210.33,210.13,210.24,12163.0,200.8313,200.9268,200.7357,200.8408,12163.0
2018-08-14 14:50:00,210.27,210.56,210.26,210.54,40435.0,200.8695,201.1465,200.8599,201.1274,40435.0
2018-08-14 15:00:00,210.53,210.56,210.36,210.39,14318.0,201.1179,201.1465,200.9555,200.9841,14318.0
2018-08-14 15:10:00,210.39,210.51,210.23,210.5,15595.0,200.9841,201.0988,200.8313,201.0892,15595.0
2018-08-14 15:20:00,210.5,210.7,210.42,210.58,28769.0,201.0892,201.2803,201.0128,201.1656,28769.0
2018-08-14 15:30:00,210.56,210.78,210.55,210.7,17684.0,201.1465,201.3567,201.137,201.2803,17684.0
2018-08-14 15:40:00,210.71,210.72,210.53,210.59,24074.0,201.2898,201.2994,201.1179,201.1752,24074.0
2018-08-14 15:50:00,210.6,210.71,210.34,210.7,84099.0,201.1847,201.2898,200.9364,201.2803,84099.0
2018-08-15 09:30:00,209.51,210.82,208.6,210.51,30049.0,200.1435,201.3949,199.2741,201.0988,30049.0
2018-08-15 09:40:00,210.44,211.59,210.15,210.17,25960.0,201.0319,202.1305,200.7548,200.774,25960.0
2018-08-15 09:50:00,210.01,210.21,209.05,209.29,16902.0,200.6211,200.8122,199.704,199.9333,16902.0
2018-08-15 10:00:00,209.25,209.25,207.59,208.03,61179.0,199.8951,199.8951,198.3093,198.7296,61179.0
2018-08-15 10:10:00,208.11,208.72,207.55,207.87,24789.0,198.8061,199.3888,198.2711,198.5768,24789.0
2018-08-15 10:20:00,207.8,207.81,207.34,207.43,8997.0,198.5099,198.5195,198.0705,198.1565,8997.0
2018-08-15 10:30:00,207.47,208.45,207.1,208.44,15367.0,198.1947,199.1309,197.8412,199.1213,15367.0
2018-08-15 10:40:00,208.52,208.8,208.19,208.39,10133.0,199.1977,199.4652,198.8825,199.0735,10133.0
2018-08-15 10:50:00,208.38,208.44,207.97,208.34,10245.0,199.064,199.1213,198.6723,199.0258,10245.0
2018-08-15 11:00:00,208.4,208.73,208.23,208.65,11260.0,199.0831,199.3983,198.9207,199.3219,11260.0
2018-08-15 11:10:00,208.81,209.0,208.67,209.0,13174.0,199.4748,199.6563,199.341,199.6563,13174.0
2018-08-15 11:20:00,208.99,209.24,208.73,208.91,6952.0,199.6467,199.8855,199.3983,199.5703,6952.0
2018-08-15 11:30:00,209.04,209.27,208.65,208.73,9117.0,199.6945,199.9142,199.3219,199.3983,9117.0
2018-08-15 11:40:00,208.67,208.7,207.96,208.25,6151.0,199.341,199.3697,198.6628,198.9398,6151.0
2018-08-15 11:50:00,208.1,208.17,207.91,207.99,5859.0,198.7965,198.8634,198.615,198.6914,5859.0
2018-08-15 12:00:00,208.0,208.26,207.74,208.26,9620.0,198.701,198.9493,198.4526,198.9493,9620.0
2018-08-15 12:10:00,208.23,208.4,208.11,208.32,8678.0,198.9207,199.0831,198.8061,199.0067,8678.0
2018-08-15 12:20:00,208.47,208.7,208.33,208.59,5778.0,199.15,199.3697,199.0162,199.2646,5778.0
2018-08-15 12:30:00,208.66,209.0,208.66,209.0,6582.0,199.3315,199.6563,199.3315,199.6563,6582.0
2018-08-15 12:40:00,209.03,209.12,208.67,208.7,10528.0,199.6849,199.7709,199.341,199.3697,10528.0
2018-08-15 12:50:00,208.71,208.84,208.61,208.66,3376.0,199.3792,199.5034,199.2837,199.3315,3376.0
2018-08-15 13:00:00,208.69,208.77,208.46,208.67,14070.0,199.3601,199.4365,199.1404,199.341,14070.0
2018-08-15 13:10:00,208.63,208.63,208.27,208.31,6271.0,199.3028,199.3028,198.9589,198.9971,6271.0
2018-08-15 13:20:00,208.28,208.37,208.03,208.15,6222.0,198.9685,199.0544,198.7296,198.8443,6222.0
2018-08-15 13:30:00,208.16,208.48,208.13,208.44,6681.0,198.8538,199.1595,198.8252,199.1213,6681.0
2018-08-15 13:40:00,208.48,208.93,208.47,208.68,8389.0,199.1595,199.5894,199.15,199.3506,8389.0
2018-08-15 13:50:00,208.66,208.81,208.57,208.64,6500.0,199.3315,199.4748,199.2455,199.3124,6500.0
2018-08-15 14:00:00,208.62,208.95,208.44,208.47,11379.0,199.2933,199.6085,199.1213,199.15,11379.0
2018-08-15 14:10:00,208.49,208.57,208.04,208.19,10449.0,199.1691,199.2455,198.7392,198.8825,10449.0
2018-08-15 14:20:00,208.17,208.39,208.09,208.16,10431.0,198.8634,199.0735,198.7869,198.8538,10431.0
2018-08-15 14:30:00,208.09,208.47,207.97,208.41,9512.0,198.7869,199.15,198.6723,199.0926,9512.0
2018-08-15 14:40:00,208.41,208.5,208.24,208.33,11200.0,199.0926,199.1786,198.9302,199.0162,11200.0
2018-08-15 14:50:00,208.28,208.8,208.28,208.8,10029.0,198.9685,199.4652,198.9685,199.4652,10029.0
2018-08-15 15:00:00,208.94,209.38,208.8,209.28,13952.0,199.5989,200.0193,199.4652,199.9237,13952.0
2018-08-15 15:10:00,209.21,209.21,208.95,209.11,10897.0,199.8569,199.8569,199.6085,199.7613,10897.0
2018-08-15 15:20:00,209.15,209.43,209.07,209.36,19010.0,199.7996,200.067,199.7231,200.0002,19010.0
2018-08-15 15:30:00,209.44,209.81,209.35,209.7,16683.0,200.0766,200.43,199.9906,200.325,16683.0
2018-08-15 15:40:00,209.63,210.04,209.59,209.9,25986.0,200.2581,200.6498,200.2199,200.516,25986.0
2018-08-15 15:50:00,209.88,209.88,209.34,209.46,94142.0,200.4969,200.4969,199.9811,200.0957,94142.0
2018-08-16 09:30:00,210.69,211.17,209.78,210.04,46822.0,201.2707,201.7292,200.4014,200.6498,46822.0
2018-08-16 09:40:00,210.08,210.52,209.14,209.29,12436.0,200.688,201.1083,199.79,199.9333,12436.0
2018-08-16 09:50:00,209.26,209.38,208.87,209.29,21566.0,199.9046,200.0193,199.5321,199.9333,21566.0
2018-08-16 10:00:00,209.3,209.73,209.3,209.6,23763.0,199.9428,200.3536,199.9428,200.2294,23763.0
2018-08-16 10:10:00,209.61,210.0,209.51,209.62,48039.0,200.239,200.6116,200.1435,200.2485,48039.0
2018-08-16 10:20:00,209.67,210.25,209.61,210.25,14439.0,200.2963,200.8504,200.239,200.8504,14439.0
2018-08-16 10:30:00,210.39,210.41,209.75,210.19,12400.0,200.9841,201.0032,200.3727,200.7931,12400.0
2018-08-16 10:40:00,210.18,210.2,209.74,209.77,9826.0,200.7835,200.8026,200.3632,200.3918,9826.0
2018-08-16 10:50:00,209.75,209.91,209.26,209.7,18551.0,200.3727,200.5256,199.9046,200.325,18551.0
2018-08-16 11:00:00,209.79,209.92,209.72,209.72,6100.0,200.4109,200.5351,200.3441,200.3441,6100.0
2018-08-16 11:10:00,209.68,210.12,209.68,209.89,9302.0,200.3059,200.7262,200.3059,200.5065,9302.0
2018-08-16 11:20:00,209.93,210.16,209.92,210.06,6700.0,200.5447,200.7644,200.5351,200.6689,6700.0
2018-08-16 11:30:00,210.08,210.32,209.96,210.28,8708.0,200.688,200.9172,200.5733,200.879,8708.0
2018-08-16 11:40:00,210.22,210.56,210.21,210.44,20399.0,200.8217,201.1465,200.8122,201.0319,20399.0
2018-08-16 11:50:00,210.33,210.34,209.66,209.79,15828.0,200.9268,200.9364,200.2868,200.4109,15828.0
2018-08-16 12:00:00,209.83,210.19,209.81,210.01,12291.0,200.4492,200.7931,200.43,200.6211,12291.0
2018-08-16 12:10:00,210.11,210.38,210.09,210.34,6905.0,200.7166,200.9746,200.6975,200.9364,6905.0
2018-08-16 12:20:00,210.34,210.34,209.94,210.06,9669.0,200.9364,200.9364,200.5542,200.6689,9669.0
2018-08-16 12:30:00,210.06,210.15,209.93,210.15,7381.0,200.6689,200.7548,200.5447,200.7548,7381.0
2018-08-16 12:40:00,210.08,210.13,209.9,209.96,8671.0,200.688,200.7357,200.516,200.5733,8671.0
2018-08-16 12:50:00,209.98,210.05,209.94,209.97,7674.0,200.5924,200.6593,200.5542,200.5829,7674.0
2018-08-16 13:00:00,209.98,210.09,209.91,209.92,14744.0,200.5924,200.6975,200.5256,200.5351,14744.0
2018-08-16 13:10:00,209.89,209.97,209.88,209.96,3200.0,200.5065,200.5829,200.4969,200.5733,3200.0
2018-08-16 13:20:00,209.98,210.12,209.82,209.83,17758.0,200.5924,200.7262,200.4396,200.4492,17758.0
2018-08-16 13:30:00,209.79,209.91,209.7,209.91,4893.0,200.4109,200.5256,200.325,200.5256,4893.0
2018-08-16 13:40:00,209.9,210.06,209.87,209.88,44786.0,200.516,200.6689,200.4874,200.4969,44786.0
2018-08-16 13:50:00,209.9,210.04,209.87,209.98,6148.0,200.516,200.6498,200.4874,200.5924,6148.0
2018-08-16 14:00:00,209.95,210.04,209.84,210.01,28841.0,200.5638,200.6498,200.4587,200.6211,28841.0
2018-08-16 14:10:00,210.05,210.19,209.98,210.11,19884.0,200.6593,200.7931,200.5924,200.7166,19884.0
2018-08-16 14:20:00,210.1,210.11,209.67,209.67,16582.0,200.7071,200.7166,200.2963,200.2963,16582.0
2018-08-16 14:30:00,209.54,209.67,209.36,209.67,8143.0,200.1721,200.2963,200.0002,200.2963,8143.0
2018-08-16 14:40:00,209.66,209.81,209.64,209.81,6589.0,200.2868,200.43,200.2676,200.43,6589.0
2018-08-16 14:50:00,209.76,209.98,209.71,209.97,8833.0,200.3823,200.5924,200.3345,200.5829,8833.0
2018-08-16 15:00:00,209.96,210.02,209.89,209.91,10405.0,200.5733,200.6307,200.5065,200.5256,10405.0
2018-08-16 15:10:00,209.91,209.94,209.33,209.53,35408.0,200.5256,200.5542,199.9715,200.1626,35408.0
2018-08-16 15:20:00,209.57,209.82,209.5,209.79,6765.0,200.2008,200.4396,200.1339,200.4109,6765.0
2018-08-16 15:30:00,209.76,209.77,209.6,209.66,12706.0,200.3823,200.3918,200.2294,200.2868,12706.0
2018-08-16 15:40:00,209.65,209.71,209.52,209.54,14800.0,200.2772,200.3345,200.153,200.1721,14800.0
2018-08-16 15:50:00,209.53,209.7,209.26,209.69,62658.0,200.1626,200.325,199.9046,200.3154,62658.0
2018-08-17 09:30:00,209.05,210.5,208.08,210.15,57105.0,199.704,201.0892,198.7774,200.7548,57105.0
2018-08-17 09:40:00,210.04,210.04,209.01,209.18,21748.0,200.6498,200.6498,199.6658,199.8282,21748.0
2018-08-17 09:50:00,209.32,209.48,208.49,208.91,12356.0,199.962,200.1148,199.1691,199.5703,12356.0
2018-08-17 10:00:00,208.91,209.13,208.43,208.88,14473.0,199.5703,199.7804,199.1117,199.5416,14473.0
2018-08-17 10:10:00,208.82,209.11,208.44,208.69,30319.0,199.4843,199.7613,199.1213,199.3601,30319.0
2018-08-17 10:20:00,208.83,209.06,208.28,208.41,13552.0,199.4939,199.7136,198.9685,199.0926,13552.0
2018-08-17 10:30:00,208.44,208.78,208.36,208.36,9555.0,199.1213,199.4461,199.0449,199.0449,9555.0
2018-08-17 10:40:00,208.36,208.61,208.07,208.25,19122.0,199.0449,199.2837,198.7678,198.9398,19122.0
2018-08-17 10:50:00,208.25,208.25,207.24,207.36,38543.0,198.9398,198.9398,197.9749,198.0896,38543.0
2018-08-17 11:00:00,207.27,207.39,207.04,207.34,10737.0,198.0036,198.1182,197.7839,198.0705,10737.0
2018-08-17 11:10:00,207.37,207.69,207.23,207.46,9951.0,198.0991,198.4048,197.9654,198.1851,9951.0
2018-08-17 11:20:00,207.47,207.47,206.89,206.97,24916.0,198.1947,198.1947,197.6406,197.717,24916.0
2018-08-17 11:30:00,206.97,207.32,206.9,206.99,19290.0,197.717,198.0514,197.6501,197.7361,19290.0
2018-08-17 11:40:00,206.99,207.19,206.83,206.89,19608.0,197.7361,197.9272,197.5833,197.6406,19608.0
2018-08-17 11:50:00,206.89,207.22,206.89,207.11,16527.0,197.6406,197.9558,197.6406,197.8508,16527.0
2018-08-17 12:00:00,207.09,207.27,206.84,207.03,30828.0,197.8317,198.0036,197.5928,197.7743,30828.0
2018-08-17 12:10:00,206.94,207.05,206.76,206.83,11407.0,197.6884,197.7934,197.5164,197.5833,11407.0
2018-08-17 12:20:00,206.86,207.18,206.82,206.96,18174.0,197.6119,197.9176,197.5737,197.7075,18174.0
2018-08-17 12:30:00,206.96,206.98,206.63,206.68,7033.0,197.7075,197.7266,197.3922,197.44,7033.0
2018-08-17 12:40:00,206.64,206.66,206.38,206.5,21483.0,197.4018,197.4209,197.1534,197.268,21483.0
2018-08-17 12:50:00,206.49,206.57,206.21,206.21,20698.0,197.2585,197.3349,196.991,196.991,20698.0
2018-08-17 13:00:00,206.22,206.57,206.22,206.53,36102.0,197.0005,197.3349,197.0005,197.2967,36102.0
2018-08-17 13:10:00,206.55,206.64,206.38,206.51,21735.0,197.3158,197.4018,197.1534,197.2776,21735.0
2018-08-17 13:20:00,206.5,206.59,206.42,206.46,18364.0,197.268,197.354,197.1916,197.2298,18364.0
2018-08-17 13:30:00,206.48,206.62,206.44,206.44,18445.0,197.2489,197.3827,197.2107,197.2107,18445.0
2018-08-17 13:40:00,206.48,206.62,206.43,206.55,38381.0,197.2489,197.3827,197.2012,197.3158,38381.0
2018-08-17 13:50:00,206.55,206.69,206.45,206.52,48966.0,197.3158,197.4495,197.2203,197.2871,48966.0
2018-08-17 14:00:00,206.55,206.98,206.46,206.83,164321.0,197.3158,197.7266,197.2298,197.5833,164321.0
2018-08-17 14:10:00,206.85,207.43,206.55,207.05,92750.0,197.6024,198.1565,197.3158,197.7934,92750.0
2018-08-17 14:20:00,207.08,207.16,206.96,207.03,73098.0,197.8221,197.8985,197.7075,197.7743,73098.0
2018-08-17 14:30:00,207.01,207.15,206.93,207.01,65454.0,197.7552,197.889,197.6788,197.7552,65454.0
2018-08-17 14:40:00,207.0,207.49,206.89,207.49,46559.0,197.7457,198.2138,197.6406,198.2138,46559.0
2018-08-17 14:50:00,207.46,208.1,207.45,207.79,63330.0,198.1851,198.7965,198.1756,198.5004,63330.0
2018-08-17 15:00:00,207.79,207.93,207.69,207.78,59709.0,198.5004,198.6341,198.4048,198.4908,59709.0
2018-08-17 15:10:00,207.7,207.86,207.7,207.82,20798.0,198.4144,198.5672,198.4144,198.529,20798.0
2018-08-17 15:20:00,207.83,207.88,207.7,207.76,61048.0,198.5386,198.5863,198.4144,198.4717,61048.0
2018-08-17 15:30:00,207.75,207.86,207.65,207.82,24735.0,198.4621,198.5672,198.3666,198.529,24735.0
2018-08-17 15:40:00,207.84,207.89,207.67,207.75,61516.0,198.5481,198.5959,198.3857,198.4621,61516.0
2018-08-17 15:50:00,207.66,208.17,207.63,207.89,171842.0,198.3762,198.8634,198.3475,198.5959,171842.0
2018-08-20 09:30:00,208.4,208.82,207.48,207.85,53815.0,199.0831,199.4843,198.2042,198.5577,53815.0
2018-08-20 09:40:00,207.97,208.07,207.22,207.7,40874.0,198.6723,198.7678,197.9558,198.4144,40874.0
2018-08-20 09:50:00,207.59,207.84,207.29,207.61,19934.0,198.3093,198.5481,198.0227,198.3284,19934.0
2018-08-20 10:00:00,207.61,208.06,207.56,207.92,27647.0,198.3284,198.7583,198.2806,198.6245,27647.0
2018-08-20 10:10:00,207.99,208.1,207.09,207.84,24064.0,198.6914,198.7965,197.8317,198.5481,24064.0
2018-08-20 10:20:00,207.8,207.8,207.24,207.67,16311.0,198.5099,198.5099,197.9749,198.3857,16311.0
2018-08-20 10:30:00,207.62,207.93,207.4,207.59,18054.0,198.338,198.6341,198.1278,198.3093,18054.0
2018-08-20 10:40:00,207.53,207.79,207.15,207.76,11833.0,198.252,198.5004,197.889,198.4717,11833.0
2018-08-20 10:50:00,207.74,208.2,207.17,207.42,34834.0,198.4526,198.892,197.9081,198.1469,34834.0
2018-08-20 11:00:00,207.39,207.69,207.22,207.63,13358.0,198.1182,198.4048,197.9558,198.3475,13358.0
2018-08-20 11:10:00,207.56,207.65,207.16,207.35,20075.0,198.2806,198.3666,197.8985,198.08,20075.0
2018-08-20 11:20:00,207.35,207.49,207.19,207.43,12514.0,198.08,198.2138,197.9272,198.1565,12514.0
2018-08-20 11:30:00,207.43,207.5,207.28,207.38,16300.0,198.1565,198.2233,198.0132,198.1087,16300.0
2018-08-20 11:40:00,207.4,207.44,207.33,207.38,15250.0,198.1278,198.166,198.0609,198.1087,15250.0
2018-08-20 11:50:00,207.41,207.5,207.21,207.21,13201.0,198.1373,198.2233,197.9463,197.9463,13201.0
2018-08-20 12:00:00,207.19,207.48,207.17,207.37,6000.0,197.9272,198.2042,197.9081,198.0991,6000.0
2018-08-20 12:10:00,207.41,207.45,207.27,207.38,11798.0,198.1373,198.1756,198.0036,198.1087,11798.0
2018-08-20 12:20:00,207.42,207.52,207.33,207.51,26749.0,198.1469,198.2424,198.0609,198.2329,26749.0
2018-08-20 12:30:00,207.54,207.84,207.47,207.75,34884.0,198.2615,198.5481,198.1947,198.4621,34884.0
2018-08-20 12:40:00,207.79,207.95,207.68,207.7,32128.0,198.5004,198.6532,198.3953,198.4144,32128.0
2018-08-20 12:50:00,207.67,207.82,207.25,207.75,43583.0,198.3857,198.529,197.9845,198.4621,43583.0
2018-08-20 13:00:00,207.71,207.71,207.44,207.46,27146.0,198.4239,198.4239,198.166,198.1851,27146.0
2018-08-20 13:10:00,207.49,207.64,207.48,207.55,8266.0,198.2138,198.3571,198.2042,198.2711,8266.0
2018-08-20 13:20:00,207.51,207.57,207.38,207.54,20914.0,198.2329,198.2902,198.1087,198.2615,20914.0
2018-08-20 13:30:00,207.5,207.55,207.39,207.46,15350.0,198.2233,198.2711,198.1182,198.1851,15350.0
2018-08-20 13:40:00,207.48,207.53,207.42,207.47,11648.0,198.2042,198.252,198.1469,198.1947,11648.0
2018-08-20 13:50:00,207.5,207.54,207.33,207.41,27023.0,198.2233,198.2615,198.0609,198.1373,27023.0
2018-08-20 14:00:00,207.46,207.72,207.41,207.53,87075.0,198.1851,198.4335,198.1373,198.252,87075.0
2018-08-20 14:10:00,207.53,207.59,207.07,207.51,37230.0,198.252,198.3093,197.8125,198.2329,37230.0
2018-08-20 14:20:00,207.53,207.55,207.41,207.48,26536.0,198.252,198.2711,198.1373,198.2042,26536.0
2018-08-20 14:30:00,207.49,207.77,207.43,207.77,55038.0,198.2138,198.4813,198.1565,198.4813,55038.0
2018-08-20 14:40:00,207.7,207.87,207.51,207.53,103154.0,198.4144,198.5768,198.2329,198.252,103154.0
2018-08-20 14:50:00,207.53,207.62,207.49,207.52,66449.0,198.252,198.338,198.2138,198.2424,66449.0
2018-08-20 15:00:00,207.51,207.79,207.47,207.72,56928.0,198.2329,198.5004,198.1947,198.4335,56928.0
2018-08-20 15:10:00,207.73,207.81,207.47,207.51,156516.0,198.443,198.5195,198.1947,198.2329,156516.0
2018-08-20 15:20:00,207.52,207.88,207.51,207.58,98228.0,198.2424,198.5863,198.2329,198.2997,98228.0
2018-08-20 15:30:00,207.56,207.6,207.37,207.48,101808.0,198.2806,198.3189,198.0991,198.2042,101808.0
2018-08-20 15:40:00,207.47,207.52,207.34,207.47,41799.0,198.1947,198.2424,198.0705,198.1947,41799.0
2018-08-20 15:50:00,207.42,207.78,207.35,207.38,134350.0,198.1469,198.4908,198.08,198.1087,134350.0
2018-08-21 09:30:00,208.41,209.49,208.02,208.55,66309.0,199.0926,200.1244,198.7201,199.2264,66309.0
2018-08-21 09:40:00,208.59,209.18,208.27,209.07,29047.0,199.2646,199.8282,198.9589,199.7231,29047.0
2018-08-21 09:50:00,209.06,209.09,208.59,208.85,56010.0,199.7136,199.7422,199.2646,199.513,56010.0
2018-08-21 10:00:00,208.78,208.78,208.23,208.41,44909.0,199.4461,199.4461,198.9207,199.0926,44909.0
2018-08-21 10:10:00,208.53,208.78,208.21,208.5,71709.0,199.2073,199.4461,198.9016,199.1786,71709.0
2018-08-21 10:20:00,208.48,208.82,208.39,208.53,78054.0,199.1595,199.4843,199.0735,199.2073,78054.0
2018-08-21 10:30:00,208.56,208.77,208.51,208.68,99591.0,199.2359,199.4365,199.1882,199.3506,99591.0
2018-08-21 10:40:00,208.61,208.77,208.52,208.66,63902.0,199.2837,199.4365,199.1977,199.3315,63902.0
2018-08-21 10:50:00,208.66,210.39,208.62,210.17,32770.0,199.3315,200.9841,199.2933,200.774,32770.0
2018-08-21 11:00:00,210.19,210.25,209.65,209.92,108296.0,200.7931,200.8504,200.2772,200.5351,108296.0
2018-08-21 11:10:00,209.93,209.93,209.36,209.45,29667.0,200.5447,200.5447,200.0002,200.0861,29667.0
2018-08-21 11:20:00,209.5,209.58,209.33,209.53,15694.0,200.1339,200.2103,199.9715,200.1626,15694.0
2018-08-21 11:30:00,209.45,209.64,209.36,209.47,40208.0,200.0861,200.2676,200.0002,200.1052,40208.0
2018-08-21 11:40:00,209.5,209.53,209.11,209.5,18256.0,200.1339,200.1626,199.7613,200.1339,18256.0
2018-08-21 11:50:00,209.5,209.58,209.37,209.5,61752.0,200.1339,200.2103,200.0097,200.1339,61752.0
2018-08-21 12:00:00,209.51,210.32,209.5,209.62,62699.0,200.1435,200.9172,200.1339,200.2485,62699.0
2018-08-21 12:10:00,209.59,209.68,209.46,209.51,44357.0,200.2199,200.3059,200.0957,200.1435,44357.0
2018-08-21 12:20:00,209.51,209.85,209.42,209.53,102779.0,200.1435,200.4683,200.0575,200.1626,102779.0
2018-08-21 12:30:00,209.55,209.92,209.5,209.79,54093.0,200.1817,200.5351,200.1339,200.4109,54093.0
2018-08-21 12:40:00,209.79,209.95,209.75,209.78,54040.0,200.4109,200.5638,200.3727,200.4014,54040.0
2018-08-21 12:50:00,209.79,209.86,209.72,209.75,22224.0,200.4109,200.4778,200.3441,200.3727,22224.0
2018-08-21 13:00:00,209.77,209.81,209.45,209.55,14947.0,200.3918,200.43,200.0861,200.1817,14947.0
2018-08-21 13:10:00,209.47,209.63,209.4,209.53,7560.0,200.1052,200.2581,200.0384,200.1626,7560.0
2018-08-21 13:20:00,209.53,209.61,209.49,209.54,5487.0,200.1626,200.239,200.1244,200.1721,5487.0
2018-08-21 13:30:00,209.54,209.56,209.37,209.37,10540.0,200.1721,200.1912,200.0097,200.0097,10540.0
2018-08-21 13:40:00,209.45,209.56,209.4,209.46,10300.0,200.0861,200.1912,200.0384,200.0957,10300.0
2018-08-21 13:50:00,209.5,209.61,209.48,209.53,7900.0,200.1339,200.239,200.1148,200.1626,7900.0
2018-08-21 14:00:00,209.53,209.54,209.32,209.44,10900.0,200.1626,200.1721,199.962,200.0766,10900.0
2018-08-21 14:10:00,209.49,209.6,209.4,209.59,13019.0,200.1244,200.2294,200.0384,200.2199,13019.0
2018-08-21 14:20:00,209.54,209.66,209.47,209.63,10365.0,200.1721,200.2868,200.1052,200.2581,10365.0
2018-08-21 14:30:00,209.62,209.7,209.47,209.54,17366.0,200.2485,200.325,200.1052,200.1721,17366.0
2018-08-21 14:40:00,209.57,209.63,209.24,209.25,49929.0,200.2008,200.2581,199.8855,199.8951,49929.0
2018-08-21 14:50:00,209.24,209.27,208.72,209.12,25061.0,199.8855,199.9142,199.3888,199.7709,25061.0
2018-08-21 15:00:00,209.03,209.18,208.93,209.14,9454.0,199.6849,199.8282,199.5894,199.79,9454.0
2018-08-21 15:10:00,209.15,209.27,209.06,209.25,16679.0,199.7996,199.9142,199.7136,199.8951,16679.0
2018-08-21 15:20:00,209.21,209.44,209.08,209.25,21464.0,199.8569,200.0766,199.7327,199.8951,21464.0
2018-08-21 15:30:00,209.23,209.43,209.21,209.43,20769.0,199.876,200.067,199.8569,200.067,20769.0
2018-08-21 15:40:00,209.42,209.46,208.94,208.94,37134.0,200.0575,200.0957,199.5989,199.5989,37134.0
2018-08-21 15:50:00,208.94,209.23,208.89,209.01,71791.0,199.5989,199.876,199.5512,199.6658,71791.0
2018-08-22 09:30:00,209.01,210.12,208.59,209.1,81508.0,199.6658,200.7262,199.2646,199.7518,81508.0
2018-08-22 09:40:00,209.03,209.81,208.84,209.48,23833.0,199.6849,200.43,199.5034,200.1148,23833.0
2018-08-22 09:50:00,209.5,209.61,209.2,209.44,17727.0,200.1339,200.239,199.8473,200.0766,17727.0
2018-08-22 10:00:00,209.54,209.63,208.85,209.14,25945.0,200.1721,200.2581,199.513,199.79,25945.0
2018-08-22 10:10:00,209.14,209.68,208.86,209.6,80048.0,199.79,200.3059,199.5225,200.2294,80048.0
2018-08-22 10:20:00,209.61,209.62,209.03,209.15,24722.0,200.239,200.2485,199.6849,199.7996,24722.0
2018-08-22 10:30:00,209.27,209.57,209.26,209.51,58701.0,199.9142,200.2008,199.9046,200.1435,58701.0
2018-08-22 10:40:00,209.5,209.52,209.31,209.5,52015.0,200.1339,200.153,199.9524,200.1339,52015.0
2018-08-22 10:50:00,209.5,210.0,209.44,209.97,41558.0,200.1339,200.6116,200.0766,200.5829,41558.0
2018-08-22 11:00:00,210.0,210.0,209.62,209.85,18186.0,200.6116,200.6116,200.2485,200.4683,18186.0
2018-08-22 11:10:00,209.83,209.96,209.25,209.35,22367.0,200.4492,200.5733,199.8951,199.9906,22367.0
2018-08-22 11:20:00,209.37,209.47,208.96,209.39,29433.0,200.0097,200.1052,199.618,200.0288,29433.0
2018-08-22 11:30:00,209.49,209.87,209.29,209.87,43427.0,200.1244,200.4874,199.9333,200.4874,43427.0
2018-08-22 11:40:00,209.84,210.0,209.78,209.97,21477.0,200.4587,200.6116,200.4014,200.5829,21477.0
2018-08-22 11:50:00,209.97,210.01,209.81,210.0,40840.0,200.5829,200.6211,200.43,200.6116,40840.0
2018-08-22 12:00:00,210.0,210.01,209.68,209.96,26986.0,200.6116,200.6211,200.3059,200.5733,26986.0
2018-08-22 12:10:00,210.0,210.39,209.8,210.28,39134.0,200.6116,200.9841,200.4205,200.879,39134.0
2018-08-22 12:20:00,210.25,210.28,210.01,210.06,19726.0,200.8504,200.879,200.6211,200.6689,19726.0
2018-08-22 12:30:00,210.05,210.08,209.85,209.93,18484.0,200.6593,200.688,200.4683,200.5447,18484.0
2018-08-22 12:40:00,209.99,210.19,209.99,210.1,19592.0,200.602,200.7931,200.602,200.7071,19592.0
2018-08-22 12:50:00,210.14,210.21,209.85,209.89,7923.0,200.7453,200.8122,200.4683,200.5065,7923.0
2018-08-22 13:00:00,209.89,210.03,209.73,209.74,13997.0,200.5065,200.6402,200.3536,200.3632,13997.0
2018-08-22 13:10:00,209.74,209.75,209.59,209.75,20034.0,200.3632,200.3727,200.2199,200.3727,20034.0
2018-08-22 13:20:00,209.75,210.0,209.73,209.94,17813.0,200.3727,200.6116,200.3536,200.5542,17813.0
2018-08-22 13:30:00,210.0,210.05,209.9,209.96,14269.0,200.6116,200.6593,200.516,200.5733,14269.0
2018-08-22 13:40:00,210.02,210.06,209.87,209.95,10858.0,200.6307,200.6689,200.4874,200.5638,10858.0
2018-08-22 13:50:00,210.0,210.1,209.95,210.1,17174.0,200.6116,200.7071,200.5638,200.7071,17174.0
2018-08-22 14:00:00,210.09,210.16,209.97,210.04,36573.0,200.6975,200.7644,200.5829,200.6498,36573.0
2018-08-22 14:10:00,209.99,210.02,209.83,209.88,19536.0,200.602,200.6307,200.4492,200.4969,19536.0
2018-08-22 14:20:00,209.96,210.04,209.65,209.72,16223.0,200.5733,200.6498,200.2772,200.3441,16223.0
2018-08-22 14:30:00,209.71,209.79,209.56,209.58,28212.0,200.3345,200.4109,200.1912,200.2103,28212.0
2018-08-22 14:40:00,209.61,209.74,209.53,209.61,13600.0,200.239,200.3632,200.1626,200.239,13600.0
2018-08-22 14:50:00,209.64,209.75,209.59,209.74,23781.0,200.2676,200.3727,200.2199,200.3632,23781.0
2018-08-22 15:00:00,209.75,209.85,209.68,209.85,17188.0,200.3727,200.4683,200.3059,200.4683,17188.0
2018-08-22 15:10:00,209.85,209.93,209.75,209.89,51682.0,200.4683,200.5447,200.3727,200.5065,51682.0
2018-08-22 15:20:00,209.85,210.03,209.78,209.78,35295.0,200.4683,200.6402,200.4014,200.4014,35295.0
2018-08-22 15:30:00,209.82,209.96,209.75,209.89,96141.0,200.4396,200.5733,200.3727,200.5065,96141.0
2018-08-22 15:40:00,209.9,209.9,209.65,209.71,49536.0,200.516,200.516,200.2772,200.3345,49536.0
2018-08-22 15:50:00,209.69,209.89,209.55,209.71,174474.0,200.3154,200.5065,200.1817,200.3345,174474.0
2018-08-23 09:30:00,210.31,211.99,210.01,211.83,56896.0,200.9077,202.5126,200.6211,202.3597,56896.0
2018-08-23 09:40:00,211.81,212.5,211.59,212.48,36054.0,202.3406,202.9998,202.1305,202.9807,36054.0
2018-08-23 09:50:00,212.5,212.54,211.87,212.16,24905.0,202.9998,203.038,202.398,202.675,24905.0
2018-08-23 10:00:00,212.14,212.18,211.77,211.84,25187.0,202.6559,202.6941,202.3024,202.3693,25187.0
2018-08-23 10:10:00,211.88,212.3,211.88,212.19,28891.0,202.4075,202.8087,202.4075,202.7036,28891.0
2018-08-23 10:20:00,212.2,212.51,211.98,212.44,41972.0,202.7132,203.0093,202.503,202.9425,41972.0
2018-08-23 10:30:00,212.43,212.6,212.21,212.41,32018.0,202.9329,203.0953,202.7228,202.9138,32018.0
2018-08-23 10:40:00,212.38,212.58,212.35,212.48,20284.0,202.8852,203.0762,202.8565,202.9807,20284.0
2018-08-23 10:50:00,212.58,212.59,212.16,212.23,31247.0,203.0762,203.0858,202.675,202.7419,31247.0
2018-08-23 11:00:00,212.25,212.39,211.91,212.02,35425.0,202.761,202.8947,202.4362,202.5412,35425.0
2018-08-23 11:10:00,212.01,212.11,211.28,211.28,16691.0,202.5317,202.6272,201.8343,201.8343,16691.0
2018-08-23 11:20:00,211.2,212.22,211.2,211.95,37089.0,201.7579,202.7323,201.7579,202.4744,37089.0
2018-08-23 11:30:00,211.9,211.9,211.13,211.13,12045.0,202.4266,202.4266,201.691,201.691,12045.0
2018-08-23 11:40:00,211.13,211.4,210.95,211.34,11945.0,201.691,201.949,201.5191,201.8916,11945.0
2018-08-23 11:50:00,211.38,211.85,211.38,211.6,14370.0,201.9299,202.3788,201.9299,202.14,14370.0
2018-08-23 12:00:00,211.61,212.16,211.61,212.16,29620.0,202.1496,202.675,202.1496,202.675,29620.0
2018-08-23 12:10:00,212.15,212.35,212.0,212.27,33005.0,202.6654,202.8565,202.5221,202.7801,33005.0
2018-08-23 12:20:00,212.21,213.22,212.2,213.02,32653.0,202.7228,203.6876,202.7132,203.4965,32653.0
2018-08-23 12:30:00,212.98,213.23,212.87,212.99,30916.0,203.4583,203.6972,203.3532,203.4679,30916.0
2018-08-23 12:40:00,213.0,213.18,212.96,213.09,10163.0,203.4774,203.6494,203.4392,203.5634,10163.0
2018-08-23 12:50:00,213.04,213.07,212.81,212.94,10155.0,203.5156,203.5443,203.2959,203.4201,10155.0
2018-08-23 13:00:00,212.9,213.03,212.73,213.03,18613.0,203.3819,203.5061,203.2195,203.5061,18613.0
2018-08-23 13:10:00,213.03,213.12,212.84,213.09,15772.0,203.5061,203.5921,203.3246,203.5634,15772.0
2018-08-23 13:20:00,213.11,213.28,213.07,213.28,10864.0,203.5825,203.7449,203.5443,203.7449,10864.0
2018-08-23 13:30:00,213.28,213.28,212.89,213.04,28152.0,203.7449,203.7449,203.3724,203.5156,28152.0
2018-08-23 13:40:00,213.03,213.2,213.0,213.12,31322.0,203.5061,203.6685,203.4774,203.5921,31322.0
2018-08-23 13:50:00,213.15,213.19,212.96,213.1,16699.0,203.6207,203.6589,203.4392,203.573,16699.0
2018-08-23 14:00:00,213.11,213.46,213.02,213.23,72256.0,203.5825,203.9169,203.4965,203.6972,72256.0
2018-08-23 14:10:00,213.21,213.3,213.02,213.07,22255.0,203.678,203.764,203.4965,203.5443,22255.0
2018-08-23 14:20:00,213.07,213.1,212.74,212.75,50137.0,203.5443,203.573,203.2291,203.2386,50137.0
2018-08-23 14:30:00,212.76,212.82,212.56,212.57,33305.0,203.2482,203.3055,203.0571,203.0667,33305.0
2018-08-23 14:40:00,212.58,212.83,212.47,212.68,65135.0,203.0762,203.315,202.9711,203.1717,65135.0
2018-08-23 14:50:00,212.64,212.72,212.43,212.51,37522.0,203.1335,203.21,202.9329,203.0093,37522.0
2018-08-23 15:00:00,212.5,212.62,212.45,212.48,32017.0,202.9998,203.1144,202.952,202.9807,32017.0
2018-08-23 15:10:00,212.5,212.67,212.33,212.43,50434.0,202.9998,203.1622,202.8374,202.9329,50434.0
2018-08-23 15:20:00,212.45,212.83,212.39,212.83,31364.0,202.952,203.315,202.8947,203.315,31364.0
2018-08-23 15:30:00,212.83,212.88,212.37,212.46,55663.0,203.315,203.3628,202.8756,202.9616,55663.0
2018-08-23 15:40:00,212.46,212.56,212.1,212.42,77344.0,202.9616,203.0571,202.6177,202.9234,77344.0
2018-08-23 15:50:00,212.44,212.77,212.23,212.29,162458.0,202.9425,203.2577,202.7419,202.7992,162458.0
2018-08-24 09:30:00,212.85,217.3,212.32,213.81,176033.0,203.3341,207.5852,202.8278,204.2512,176033.0
2018-08-24 09:40:00,214.13,216.31,214.02,215.19,130636.0,204.5569,206.6395,204.4518,205.5695,130636.0
2018-08-24 09:50:00,215.15,215.7,213.85,214.12,95233.0,205.5313,206.0567,204.2894,204.5474,95233.0
2018-08-24 10:00:00,214.18,214.94,213.9,213.9,64512.0,204.6047,205.3307,204.3372,204.3372,64512.0
2018-08-24 10:10:00,213.98,214.11,211.46,211.71,91056.0,204.4136,204.5378,202.0063,202.2451,91056.0
2018-08-24 10:20:00,211.73,212.94,211.66,212.51,39880.0,202.2642,203.4201,202.1973,203.0093,39880.0
2018-08-24 10:30:00,212.55,213.33,212.1,213.29,34047.0,203.0476,203.7927,202.6177,203.7545,34047.0
2018-08-24 10:40:00,213.25,214.83,212.75,214.36,57915.0,203.7163,205.2256,203.2386,204.7766,57915.0
2018-08-24 10:50:00,214.12,214.4,213.49,214.33,33888.0,204.5474,204.8148,203.9455,204.748,33888.0
2018-08-24 11:00:00,214.38,214.41,212.97,213.23,60832.0,204.7957,204.8244,203.4488,203.6972,60832.0
2018-08-24 11:10:00,213.16,214.1,213.04,213.83,35822.0,203.6303,204.5283,203.5156,204.2703,35822.0
2018-08-24 11:20:00,213.72,214.51,213.56,214.51,50852.0,204.1652,204.9199,204.0124,204.9199,50852.0
2018-08-24 11:30:00,214.54,214.65,213.91,214.07,39502.0,204.9486,205.0537,204.3468,204.4996,39502.0
2018-08-24 11:40:00,214.1,214.68,213.91,214.5,38458.0,204.5283,205.0823,204.3468,204.9104,38458.0
2018-08-24 11:50:00,214.48,215.02,214.33,214.8,32720.0,204.8913,205.4071,204.748,205.197,32720.0
2018-08-24 12:00:00,214.85,215.4,214.72,215.28,48894.0,205.2447,205.7701,205.1205,205.6555,48894.0
2018-08-24 12:10:00,215.36,215.65,214.99,215.57,25511.0,205.7319,206.009,205.3785,205.9325,25511.0
2018-08-24 12:20:00,215.55,215.61,215.01,215.54,20839.0,205.9134,205.9707,205.3976,205.9039,20839.0
2018-08-24 12:30:00,215.53,215.62,215.44,215.5,19786.0,205.8943,205.9803,205.8083,205.8657,19786.0
2018-08-24 12:40:00,215.51,215.93,215.5,215.85,19811.0,205.8752,206.2764,205.8657,206.2,19811.0
2018-08-24 12:50:00,215.81,216.27,215.6,216.14,33399.0,206.1618,206.6012,205.9612,206.4771,33399.0
2018-08-24 13:00:00,216.19,216.23,215.8,215.81,22387.0,206.5248,206.563,206.1523,206.1618,22387.0
2018-08-24 13:10:00,215.82,215.91,215.49,215.87,27346.0,206.1714,206.2573,205.8561,206.2191,27346.0
2018-08-24 13:20:00,215.8,215.94,215.5,215.68,19223.0,206.1523,206.286,205.8657,206.0376,19223.0
2018-08-24 13:30:00,215.59,215.64,215.18,215.48,18682.0,205.9516,205.9994,205.56,205.8466,18682.0
2018-08-24 13:40:00,215.5,215.95,215.33,215.94,18520.0,205.8657,206.2955,205.7033,206.286,18520.0
2018-08-24 13:50:00,215.91,215.96,215.71,215.93,22275.0,206.2573,206.3051,206.0663,206.2764,22275.0
2018-08-24 14:00:00,215.92,216.13,215.77,216.01,25647.0,206.2669,206.4675,206.1236,206.3529,25647.0
2018-08-24 14:10:00,216.0,216.36,215.73,216.02,26978.0,206.3433,206.6872,206.0854,206.3624,26978.0
2018-08-24 14:20:00,216.01,216.14,215.81,216.02,17358.0,206.3529,206.4771,206.1618,206.3624,17358.0
2018-08-24 14:30:00,216.02,216.02,215.51,215.76,28546.0,206.3624,206.3624,205.8752,206.114,28546.0
2018-08-24 14:40:00,215.73,216.34,215.73,216.11,26077.0,206.0854,206.6681,206.0854,206.4484,26077.0
2018-08-24 14:50:00,216.14,216.69,216.14,216.41,37043.0,206.4771,207.0025,206.4771,206.735,37043.0
2018-08-24 15:00:00,216.41,216.55,216.21,216.26,27246.0,206.735,206.8687,206.5439,206.5917,27246.0
2018-08-24 15:10:00,216.22,216.67,216.12,216.64,35026.0,206.5535,206.9834,206.4579,206.9547,35026.0
2018-08-24 15:20:00,216.63,216.79,216.36,216.42,84066.0,206.9451,207.098,206.6872,206.7445,84066.0
2018-08-24 15:30:00,216.36,216.59,215.96,216.54,45312.0,206.6872,206.9069,206.3051,206.8592,45312.0
2018-08-24 15:40:00,216.57,216.91,216.39,216.89,89971.0,206.8878,207.2126,206.7159,207.1935,89971.0
2018-08-24 15:50:00,216.91,217.36,216.54,216.62,317085.0,207.2126,207.6425,206.8592,206.9356,317085.0
2018-08-27 09:30:00,216.64,217.46,213.31,213.32,175309.0,206.9547,207.738,203.7736,203.7831,175309.0
2018-08-27 09:40:00,213.41,214.06,210.43,211.24,116367.0,203.8691,204.49,201.0223,201.7961,116367.0
2018-08-27 09:50:00,211.24,211.34,210.22,211.33,86720.0,201.7961,201.8916,200.8217,201.8821,86720.0
2018-08-27 10:00:00,211.47,211.76,210.83,210.94,116487.0,202.0158,202.2929,201.4044,201.5095,116487.0
2018-08-27 10:10:00,210.92,211.82,210.6,211.81,77203.0,201.4904,202.3502,201.1847,202.3406,77203.0
2018-08-27 10:20:00,211.85,211.96,211.15,211.15,43656.0,202.3788,202.4839,201.7101,201.7101,43656.0
2018-08-27 10:30:00,211.2,211.81,211.2,211.43,42765.0,201.7579,202.3406,201.7579,201.9776,42765.0
2018-08-27 10:40:00,211.43,211.72,211.2,211.49,26009.0,201.9776,202.2547,201.7579,202.0349,26009.0
2018-08-27 10:50:00,211.48,211.75,211.28,211.61,52374.0,202.0254,202.2833,201.8343,202.1496,52374.0
2018-08-27 11:00:00,211.7,211.71,211.31,211.32,34891.0,202.2356,202.2451,201.863,201.8725,34891.0
2018-08-27 11:10:00,211.37,211.6,211.19,211.43,49502.0,201.9203,202.14,201.7484,201.9776,49502.0
2018-08-27 11:20:00,211.38,211.67,211.2,211.5,49731.0,201.9299,202.2069,201.7579,202.0445,49731.0
2018-08-27 11:30:00,211.51,211.97,211.17,211.17,31142.0,202.054,202.4935,201.7292,201.7292,31142.0
2018-08-27 11:40:00,211.22,211.4,211.14,211.38,34723.0,201.777,201.949,201.7006,201.9299,34723.0
2018-08-27 11:50:00,211.41,211.43,211.0,211.08,38287.0,201.9585,201.9776,201.5668,201.6433,38287.0
2018-08-27 12:00:00,211.07,211.44,210.9,211.25,30455.0,201.6337,201.9872,201.4713,201.8057,30455.0
2018-08-27 12:10:00,211.25,211.25,210.72,210.82,24201.0,201.8057,201.8057,201.2994,201.3949,24201.0
2018-08-27 12:20:00,210.82,211.0,210.8,210.98,32863.0,201.3949,201.5668,201.3758,201.5477,32863.0
2018-08-27 12:30:00,210.98,211.36,210.93,211.26,22310.0,201.5477,201.9108,201.5,201.8152,22310.0
2018-08-27 12:40:00,211.34,211.78,211.33,211.71,26080.0,201.8916,202.312,201.8821,202.2451,26080.0
2018-08-27 12:50:00,211.68,211.75,211.47,211.68,14249.0,202.2164,202.2833,202.0158,202.2164,14249.0
2018-08-27 13:00:00,211.66,211.66,211.14,211.19,16160.0,202.1973,202.1973,201.7006,201.7484,16160.0
2018-08-27 13:10:00,211.2,211.3,211.09,211.22,13490.0,201.7579,201.8534,201.6528,201.777,13490.0
2018-08-27 13:20:00,211.27,211.3,210.59,210.59,19067.0,201.8248,201.8534,201.1752,201.1752,19067.0
2018-08-27 13:30:00,210.65,210.9,210.64,210.76,37276.0,201.2325,201.4713,201.2229,201.3376,37276.0
2018-08-27 13:40:00,210.8,210.9,210.67,210.89,12372.0,201.3758,201.4713,201.2516,201.4618,12372.0
2018-08-27 13:50:00,210.86,211.11,210.8,210.99,15306.0,201.4331,201.6719,201.3758,201.5573,15306.0
2018-08-27 14:00:00,211.03,211.45,211.03,211.41,17013.0,201.5955,201.9967,201.5955,201.9585,17013.0
2018-08-27 14:10:00,211.43,211.5,211.18,211.23,21354.0,201.9776,202.0445,201.7388,201.7866,21354.0
2018-08-27 14:20:00,211.23,211.62,211.23,211.62,17332.0,201.7866,202.1591,201.7866,202.1591,17332.0
2018-08-27 14:30:00,211.62,211.69,211.47,211.51,19209.0,202.1591,202.226,202.0158,202.054,19209.0
2018-08-27 14:40:00,211.54,211.69,211.5,211.67,19869.0,202.0827,202.226,202.0445,202.2069,19869.0
2018-08-27 14:50:00,211.7,211.78,211.61,211.67,23837.0,202.2356,202.312,202.1496,202.2069,23837.0
2018-08-27 15:00:00,211.68,211.97,211.6,211.64,24779.0,202.2164,202.4935,202.14,202.1782,24779.0
2018-08-27 15:10:00,211.6,211.74,211.45,211.52,28267.0,202.14,202.2738,201.9967,202.0636,28267.0
2018-08-27 15:20:00,211.49,211.49,211.2,211.36,25640.0,202.0349,202.0349,201.7579,201.9108,25640.0
2018-08-27 15:30:00,211.4,211.7,211.38,211.62,32971.0,201.949,202.2356,201.9299,202.1591,32971.0
2018-08-27 15:40:00,211.62,211.99,211.55,211.99,38066.0,202.1591,202.5126,202.0923,202.5126,38066.0
2018-08-27 15:50:00,211.98,212.11,211.77,211.94,101007.0,202.503,202.6272,202.3024,202.4648,101007.0
2018-08-28 09:30:00,212.32,214.2,212.21,213.51,84505.0,202.8278,204.6238,202.7228,203.9646,84505.0
2018-08-28 09:40:00,213.39,214.24,213.08,213.66,28843.0,203.85,204.662,203.5539,204.1079,28843.0
2018-08-28 09:50:00,213.77,214.01,213.26,213.58,36633.0,204.213,204.4423,203.7258,204.0315,36633.0
2018-08-28 10:00:00,213.74,213.83,213.38,213.71,32078.0,204.1844,204.2703,203.8404,204.1557,32078.0
2018-08-28 10:10:00,213.67,214.49,213.67,214.14,45912.0,204.1175,204.9008,204.1175,204.5665,45912.0
2018-08-28 10:20:00,214.15,214.42,213.95,214.2,30905.0,204.576,204.834,204.385,204.6238,30905.0
2018-08-28 10:30:00,214.2,214.28,213.78,214.06,26054.0,204.6238,204.7002,204.2226,204.49,26054.0
2018-08-28 10:40:00,214.09,214.17,213.16,213.24,23315.0,204.5187,204.5951,203.6303,203.7067,23315.0
2018-08-28 10:50:00,213.3,213.9,213.16,213.9,18626.0,203.764,204.3372,203.6303,204.3372,18626.0
2018-08-28 11:00:00,213.8,214.06,213.62,213.77,26243.0,204.2417,204.49,204.0697,204.213,26243.0
2018-08-28 11:10:00,213.82,214.56,213.82,214.53,29663.0,204.2608,204.9677,204.2608,204.939,29663.0
2018-08-28 11:20:00,214.57,214.9,214.49,214.79,31843.0,204.9772,205.2925,204.9008,205.1874,31843.0
2018-08-28 11:30:00,214.82,214.82,214.15,214.44,24849.0,205.2161,205.2161,204.576,204.8531,24849.0
2018-08-28 11:40:00,214.41,214.76,214.32,214.47,35425.0,204.8244,205.1587,204.7384,204.8817,35425.0
2018-08-28 11:50:00,214.47,214.55,214.2,214.46,13873.0,204.8817,204.9581,204.6238,204.8722,13873.0
2018-08-28 12:00:00,214.46,214.52,214.35,214.43,12404.0,204.8722,204.9295,204.7671,204.8435,12404.0
2018-08-28 12:10:00,214.46,214.81,214.34,214.75,13512.0,204.8722,205.2065,204.7575,205.1492,13512.0
2018-08-28 12:20:00,214.78,214.9,214.67,214.72,16161.0,205.1779,205.2925,205.0728,205.1205,16161.0
2018-08-28 12:30:00,214.77,215.08,214.77,215.06,77296.0,205.1683,205.4644,205.1683,205.4453,77296.0
2018-08-28 12:40:00,215.06,215.5,214.98,215.43,36904.0,205.4453,205.8657,205.3689,205.7988,36904.0
2018-08-28 12:50:00,215.45,215.45,215.19,215.19,15578.0,205.8179,205.8179,205.5695,205.5695,15578.0
2018-08-28 13:00:00,215.19,215.26,214.96,215.09,11264.0,205.5695,205.6364,205.3498,205.474,11264.0
2018-08-28 13:10:00,215.11,215.51,215.1,215.5,14458.0,205.4931,205.8752,205.4835,205.8657,14458.0
2018-08-28 13:20:00,215.52,215.53,215.09,215.18,12048.0,205.8848,205.8943,205.474,205.56,12048.0
2018-08-28 13:30:00,215.16,215.32,215.08,215.25,17028.0,205.5409,205.6937,205.4644,205.6268,17028.0
2018-08-28 13:40:00,215.28,215.4,215.2,215.36,13480.0,205.6555,205.7701,205.5791,205.7319,13480.0
2018-08-28 13:50:00,215.3,215.39,215.21,215.32,17867.0,205.6746,205.7606,205.5886,205.6937,17867.0
2018-08-28 14:00:00,215.35,215.58,215.34,215.49,14855.0,205.7224,205.9421,205.7128,205.8561,14855.0
2018-08-28 14:10:00,215.49,215.69,215.44,215.6,17585.0,205.8561,206.0472,205.8083,205.9612,17585.0
2018-08-28 14:20:00,215.59,215.6,215.39,215.39,18848.0,205.9516,205.9612,205.7606,205.7606,18848.0
2018-08-28 14:30:00,215.36,215.52,215.32,215.34,17731.0,205.7319,205.8848,205.6937,205.7128,17731.0
2018-08-28 14:40:00,215.34,215.5,215.31,215.42,12093.0,205.7128,205.8657,205.6842,205.7892,12093.0
2018-08-28 14:50:00,215.44,215.63,215.43,215.59,19929.0,205.8083,205.9899,205.7988,205.9516,19929.0
2018-08-28 15:00:00,215.59,215.71,215.52,215.56,32526.0,205.9516,206.0663,205.8848,205.923,32526.0
2018-08-28 15:10:00,215.58,215.88,215.58,215.83,22009.0,205.9421,206.2287,205.9421,206.1809,22009.0
2018-08-28 15:20:00,215.83,215.97,215.79,215.94,28820.0,206.1809,206.3147,206.1427,206.286,28820.0
2018-08-28 15:30:00,215.96,216.03,215.87,215.93,31823.0,206.3051,206.372,206.2191,206.2764,31823.0
2018-08-28 15:40:00,215.93,215.96,215.5,215.64,43564.0,206.2764,206.3051,205.8657,205.9994,43564.0
2018-08-28 15:50:00,215.69,216.03,215.64,215.95,107752.0,206.0472,206.372,205.9994,206.2955,107752.0
2018-08-29 09:30:00,215.6,217.25,215.44,217.0,92901.0,205.9612,207.5374,205.8083,207.2986,92901.0
2018-08-29 09:40:00,217.01,218.03,216.98,217.37,56000.0,207.3082,208.2826,207.2795,207.6521,56000.0
2018-08-29 09:50:00,217.32,217.49,216.52,216.65,20606.0,207.6043,207.7667,206.8401,206.9643,20606.0
2018-08-29 10:00:00,216.68,216.72,216.2,216.2,28713.0,206.9929,207.0311,206.5344,206.5344,28713.0
2018-08-29 10:10:00,216.19,216.69,216.19,216.69,15974.0,206.5248,207.0025,206.5248,207.0025,15974.0
2018-08-29 10:20:00,216.69,217.05,216.59,216.97,26700.0,207.0025,207.3464,206.9069,207.2699,26700.0
2018-08-29 10:30:00,216.97,217.48,216.96,217.46,15809.0,207.2699,207.7571,207.2604,207.738,15809.0
2018-08-29 10:40:00,217.48,218.09,217.45,218.02,26764.0,207.7571,208.3399,207.7285,208.273,26764.0
2018-08-29 10:50:00,218.04,218.04,217.76,217.9,19399.0,208.2921,208.2921,208.0246,208.1584,19399.0
2018-08-29 11:00:00,217.88,217.94,217.82,217.9,14789.0,208.1393,208.1966,208.0819,208.1584,14789.0
2018-08-29 11:10:00,217.96,218.17,217.87,217.99,20047.0,208.2157,208.4163,208.1297,208.2443,20047.0
2018-08-29 11:20:00,218.07,218.66,218.06,218.63,31527.0,208.3208,208.8844,208.3112,208.8557,31527.0
2018-08-29 11:30:00,218.61,218.75,218.13,218.2,27331.0,208.8366,208.9704,208.3781,208.445,27331.0
2018-08-29 11:40:00,218.14,218.2,217.92,218.02,16826.0,208.3876,208.445,208.1775,208.273,16826.0
2018-08-29 11:50:00,218.06,218.18,217.96,217.96,11402.0,208.3112,208.4259,208.2157,208.2157,11402.0
2018-08-29 12:00:00,217.99,218.0,217.52,217.8,20635.0,208.2443,208.2539,207.7954,208.0628,20635.0
2018-08-29 12:10:00,217.76,217.89,217.68,217.69,19935.0,208.0246,208.1488,207.9482,207.9578,19935.0
2018-08-29 12:20:00,217.69,217.69,217.3,217.3,15812.0,207.9578,207.9578,207.5852,207.5852,15812.0
2018-08-29 12:30:00,217.31,217.33,217.09,217.22,11579.0,207.5947,207.6139,207.3846,207.5088,11579.0
2018-08-29 12:40:00,217.21,217.73,217.15,217.5,30668.0,207.4992,207.996,207.4419,207.7763,30668.0
2018-08-29 12:50:00,217.46,217.46,217.28,217.34,7698.0,207.738,207.738,207.5661,207.6234,7698.0
2018-08-29 13:00:00,217.34,217.41,217.25,217.34,8630.0,207.6234,207.6903,207.5374,207.6234,8630.0
2018-08-29 13:10:00,217.3,217.41,217.3,217.32,5873.0,207.5852,207.6903,207.5852,207.6043,5873.0
2018-08-29 13:20:00,217.31,217.33,217.09,217.19,8750.0,207.5947,207.6139,207.3846,207.4801,8750.0
2018-08-29 13:30:00,217.11,217.29,217.04,217.25,8931.0,207.4037,207.5756,207.3368,207.5374,8931.0
2018-08-29 13:40:00,217.25,217.32,217.19,217.23,8100.0,207.5374,207.6043,207.4801,207.5183,8100.0
2018-08-29 13:50:00,217.18,217.25,217.09,217.12,7120.0,207.4706,207.5374,207.3846,207.4132,7120.0
2018-08-29 14:00:00,217.12,217.38,217.12,217.38,19256.0,207.4132,207.6616,207.4132,207.6616,19256.0
2018-08-29 14:10:00,217.39,217.67,217.39,217.52,17236.0,207.6712,207.9387,207.6712,207.7954,17236.0
2018-08-29 14:20:00,217.52,217.57,217.49,217.52,15181.0,207.7954,207.8431,207.7667,207.7954,15181.0
2018-08-29 14:30:00,217.52,217.83,217.48,217.77,18759.0,207.7954,208.0915,207.7571,208.0342,18759.0
2018-08-29 14:40:00,217.77,217.77,217.5,217.54,10731.0,208.0342,208.0342,207.7763,207.8145,10731.0
2018-08-29 14:50:00,217.51,217.64,217.44,217.63,13597.0,207.7858,207.91,207.7189,207.9004,13597.0
2018-08-29 15:00:00,217.64,217.76,217.62,217.65,17025.0,207.91,208.0246,207.8909,207.9195,17025.0
2018-08-29 15:10:00,217.68,217.93,217.68,217.83,22421.0,207.9482,208.187,207.9482,208.0915,22421.0
2018-08-29 15:20:00,217.85,217.9,217.76,217.83,32772.0,208.1106,208.1584,208.0246,208.0915,32772.0
2018-08-29 15:30:00,217.86,218.04,217.84,217.95,43244.0,208.1202,208.2921,208.1011,208.2061,43244.0
2018-08-29 15:40:00,217.94,218.05,217.87,217.95,31734.0,208.1966,208.3017,208.1297,208.2061,31734.0
2018-08-29 15:50:00,217.95,218.23,217.49,217.91,105493.0,208.2061,208.4736,207.7667,208.1679,105493.0
2018-08-30 09:30:00,217.17,217.99,216.45,216.5,39277.0,207.461,208.2443,206.7732,206.821,39277.0
2018-08-30 09:40:00,216.46,217.26,216.35,216.6,20682.0,206.7827,207.547,206.6777,206.9165,20682.0
2018-08-30 09:50:00,216.74,217.01,216.52,216.68,25776.0,207.0502,207.3082,206.8401,206.9929,25776.0
2018-08-30 10:00:00,216.55,217.08,216.54,216.89,18153.0,206.8687,207.375,206.8592,207.1935,18153.0
2018-08-30 10:10:00,216.91,217.29,216.9,217.29,17732.0,207.2126,207.5756,207.2031,207.5756,17732.0
2018-08-30 10:20:00,217.28,217.57,217.15,217.25,16736.0,207.5661,207.8431,207.4419,207.5374,16736.0
2018-08-30 10:30:00,217.23,217.62,216.82,217.35,18244.0,207.5183,207.8909,207.1267,207.633,18244.0
2018-08-30 10:40:00,217.39,217.47,217.14,217.43,19305.0,207.6712,207.7476,207.4323,207.7094,19305.0
2018-08-30 10:50:00,217.47,218.09,217.38,217.93,20867.0,207.7476,208.3399,207.6616,208.187,20867.0
2018-08-30 11:00:00,217.98,218.24,217.85,217.96,13105.0,208.2348,208.4832,208.1106,208.2157,13105.0
2018-08-30 11:10:00,218.03,218.25,217.89,217.9,15568.0,208.2826,208.4927,208.1488,208.1584,15568.0
2018-08-30 11:20:00,217.84,218.03,217.67,218.03,12922.0,208.1011,208.2826,207.9387,208.2826,12922.0
2018-08-30 11:30:00,218.02,218.17,217.97,218.05,11700.0,208.273,208.4163,208.2252,208.3017,11700.0
2018-08-30 11:40:00,217.99,218.39,217.95,218.33,12925.0,208.2443,208.6265,208.2061,208.5691,12925.0
2018-08-30 11:50:00,218.33,218.51,218.31,218.36,10188.0,208.5691,208.7411,208.55,208.5978,10188.0
2018-08-30 12:00:00,218.38,218.59,218.26,218.26,17588.0,208.6169,208.8175,208.5023,208.5023,17588.0
2018-08-30 12:10:00,218.24,218.51,218.07,218.44,9586.0,208.4832,208.7411,208.3208,208.6742,9586.0
2018-08-30 12:20:00,218.48,218.48,218.26,218.38,14173.0,208.7124,208.7124,208.5023,208.6169,14173.0
2018-08-30 12:30:00,218.43,218.67,218.37,218.49,9843.0,208.6647,208.8939,208.6074,208.722,9843.0
2018-08-30 12:40:00,218.47,218.58,218.33,218.58,8555.0,208.7029,208.808,208.5691,208.808,8555.0
2018-08-30 12:50:00,218.56,218.81,218.54,218.77,7191.0,208.7889,209.0277,208.7698,208.9895,7191.0
2018-08-30 13:00:00,218.8,219.04,218.75,218.96,15107.0,209.0181,209.2474,208.9704,209.171,15107.0
2018-08-30 13:10:00,218.92,219.13,218.92,219.09,9450.0,209.1328,209.3334,209.1328,209.2952,9450.0
2018-08-30 13:20:00,219.08,219.14,218.94,219.14,12905.0,209.2856,209.3429,209.1519,209.3429,12905.0
2018-08-30 13:30:00,219.14,219.19,218.94,219.05,16192.0,209.3429,209.3907,209.1519,209.257,16192.0
2018-08-30 13:40:00,219.08,219.08,218.93,219.04,11083.0,209.2856,209.2856,209.1423,209.2474,11083.0
2018-08-30 13:50:00,219.04,219.07,218.76,218.94,15285.0,209.2474,209.2761,208.9799,209.1519,15285.0
2018-08-30 14:00:00,218.96,219.05,218.81,218.87,14584.0,209.171,209.257,209.0277,209.085,14584.0
2018-08-30 14:10:00,218.88,219.07,218.31,218.31,41314.0,209.0946,209.2761,208.55,208.55,41314.0
2018-08-30 14:20:00,218.3,218.76,218.29,218.72,34235.0,208.5405,208.9799,208.5309,208.9417,34235.0
2018-08-30 14:30:00,218.67,219.12,218.58,219.02,36257.0,208.8939,209.3238,208.808,209.2283,36257.0
2018-08-30 14:40:00,219.06,219.21,218.95,219.14,25363.0,209.2665,209.4098,209.1614,209.3429,25363.0
2018-08-30 14:50:00,219.11,219.14,218.67,218.77,35844.0,209.3143,209.3429,208.8939,208.9895,35844.0
2018-08-30 15:00:00,218.7,218.73,218.25,218.41,53838.0,208.9226,208.9513,208.4927,208.6456,53838.0
2018-08-30 15:10:00,218.43,218.67,218.31,218.61,17245.0,208.6647,208.8939,208.55,208.8366,17245.0
2018-08-30 15:20:00,218.61,218.88,218.52,218.87,22288.0,208.8366,209.0946,208.7507,209.085,22288.0
2018-08-30 15:30:00,218.9,218.98,218.62,218.71,24386.0,209.1137,209.1901,208.8462,208.9322,24386.0
2018-08-30 15:40:00,218.71,218.74,218.56,218.66,32402.0,208.9322,208.9608,208.7889,208.8844,32402.0
2018-08-30 15:50:00,218.63,218.69,218.37,218.63,76440.0,208.8557,208.9131,208.6074,208.8557,76440.0
2018-08-31 09:30:00,217.97,219.0,217.73,218.9,27014.0,208.2252,209.2092,207.996,209.1137,27014.0
2018-08-31 09:40:00,218.84,219.23,218.2,218.2,36506.0,209.0563,209.4289,208.445,208.445,36506.0
2018-08-31 09:50:00,218.19,218.29,217.79,217.79,29579.0,208.4354,208.5309,208.0533,208.0533,29579.0
2018-08-31 10:00:00,217.67,218.39,217.6,218.22,15486.0,207.9387,208.6265,207.8718,208.4641,15486.0
2018-08-31 10:10:00,218.21,218.58,218.21,218.46,13019.0,208.4545,208.808,208.4545,208.6933,13019.0
2018-08-31 10:20:00,218.47,218.86,218.37,218.51,8123.0,208.7029,209.0755,208.6074,208.7411,8123.0
2018-08-31 10:30:00,218.56,218.88,218.56,218.78,9234.0,208.7889,209.0946,208.7889,208.999,9234.0
2018-08-31 10:40:00,218.85,219.05,218.83,219.05,13503.0,209.0659,209.257,209.0468,209.257,13503.0
2018-08-31 10:50:00,219.05,219.44,219.02,219.44,13635.0,209.257,209.6295,209.2283,209.6295,13635.0
2018-08-31 11:00:00,219.45,219.77,219.4,219.61,22634.0,209.6391,209.9448,209.5913,209.7919,22634.0
2018-08-31 11:10:00,219.48,219.78,219.35,219.76,19009.0,209.6677,209.9543,209.5435,209.9352,19009.0
2018-08-31 11:20:00,219.76,219.77,219.39,219.5,12767.0,209.9352,209.9448,209.5818,209.6868,12767.0
2018-08-31 11:30:00,219.37,219.51,219.12,219.47,18941.0,209.5627,209.6964,209.3238,209.6582,18941.0
2018-08-31 11:40:00,219.4,219.4,218.82,218.83,8439.0,209.5913,209.5913,209.0372,209.0468,8439.0
2018-08-31 11:50:00,218.88,219.0,218.79,218.79,7674.0,209.0946,209.2092,209.0086,209.0086,7674.0
2018-08-31 12:00:00,218.77,218.77,218.35,218.4,17633.0,208.9895,208.9895,208.5883,208.636,17633.0
2018-08-31 12:10:00,218.34,218.63,218.26,218.62,6146.0,208.5787,208.8557,208.5023,208.8462,6146.0
2018-08-31 12:20:00,218.66,218.72,218.4,218.6,7097.0,208.8844,208.9417,208.636,208.8271,7097.0
2018-08-31 12:30:00,218.61,218.61,218.23,218.6,5922.0,208.8366,208.8366,208.4736,208.8271,5922.0
2018-08-31 12:40:00,218.6,218.68,218.5,218.66,4884.0,208.8271,208.9035,208.7315,208.8844,4884.0
2018-08-31 12:50:00,218.69,218.84,218.61,218.84,3676.0,208.9131,209.0563,208.8366,209.0563,3676.0
2018-08-31 13:00:00,218.77,218.86,218.61,218.81,6727.0,208.9895,209.0755,208.8366,209.0277,6727.0
2018-08-31 13:10:00,218.81,218.84,218.67,218.69,3500.0,209.0277,209.0563,208.8939,208.9131,3500.0
2018-08-31 13:20:00,218.7,218.79,218.7,218.75,6040.0,208.9226,209.0086,208.9226,208.9704,6040.0
2018-08-31 13:30:00,218.71,218.81,218.54,218.74,7996.0,208.9322,209.0277,208.7698,208.9608,7996.0
2018-08-31 13:40:00,218.7,218.99,218.58,218.99,10474.0,208.9226,209.1996,208.808,209.1996,10474.0
2018-08-31 13:50:00,218.95,219.03,218.83,218.89,6900.0,209.1614,209.2379,209.0468,209.1041,6900.0
2018-08-31 14:00:00,218.93,218.95,218.67,218.78,9017.0,209.1423,209.1614,208.8939,208.999,9017.0
2018-08-31 14:10:00,218.79,218.96,218.7,218.96,13585.0,209.0086,209.171,208.9226,209.171,13585.0
2018-08-31 14:20:00,218.95,219.01,218.82,218.98,11170.0,209.1614,209.2187,209.0372,209.1901,11170.0
2018-08-31 14:30:00,219.0,219.02,218.7,218.81,12669.0,209.2092,209.2283,208.9226,209.0277,12669.0
2018-08-31 14:40:00,218.81,218.85,218.63,218.75,8492.0,209.0277,209.0659,208.8557,208.9704,8492.0
2018-08-31 14:50:00,218.79,218.87,218.64,218.79,10662.0,209.0086,209.085,208.8653,209.0086,10662.0
2018-08-31 15:00:00,218.73,219.01,218.72,218.93,15196.0,208.9513,209.2187,208.9417,209.1423,15196.0
2018-08-31 15:10:00,218.91,218.95,218.7,218.95,22206.0,209.1232,209.1614,208.9226,209.1614,22206.0
2018-08-31 15:20:00,218.96,218.96,218.51,218.57,28950.0,209.171,209.171,208.7411,208.7984,28950.0
2018-08-31 15:30:00,218.6,218.99,218.59,218.95,20688.0,208.8271,209.1996,208.8175,209.1614,20688.0
2018-08-31 15:40:00,218.94,219.23,218.86,218.97,32807.0,209.1519,209.4289,209.0755,209.1805,32807.0
2018-08-31 15:50:00,218.97,219.65,218.97,219.51,186464.0,209.1805,209.8301,209.1805,209.6964,186464.0
2018-09-04 09:30:00,219.94,220.51,218.95,219.0,84217.0,210.1072,210.6517,209.1614,209.2092,84217.0
2018-09-04 09:40:00,218.96,219.26,218.65,219.26,17191.0,209.171,209.4576,208.8748,209.4576,17191.0
2018-09-04 09:50:00,219.28,219.42,219.13,219.14,18282.0,209.4767,209.6104,209.3334,209.3429,18282.0
2018-09-04 10:00:00,219.18,219.31,218.86,219.09,22488.0,209.3811,209.5053,209.0755,209.2952,22488.0
2018-09-04 10:10:00,219.08,219.18,218.12,218.13,9495.0,209.2856,209.3811,208.3685,208.3781,9495.0
2018-09-04 10:20:00,218.12,218.68,218.06,218.5,12991.0,208.3685,208.9035,208.3112,208.7315,12991.0
2018-09-04 10:30:00,218.44,219.27,218.23,219.27,17838.0,208.6742,209.4671,208.4736,209.4671,17838.0
2018-09-04 10:40:00,219.31,219.74,218.95,219.73,20338.0,209.5053,209.9161,209.1614,209.9066,20338.0
2018-09-04 10:50:00,219.73,220.26,219.67,220.04,21267.0,209.9066,210.4129,209.8492,210.2027,21267.0
2018-09-04 11:00:00,219.92,219.97,219.52,219.8,12472.0,210.0881,210.1358,209.7059,209.9734,12472.0
2018-09-04 11:10:00,219.76,219.89,219.55,219.76,15327.0,209.9352,210.0594,209.7346,209.9352,15327.0
2018-09-04 11:20:00,219.79,220.34,219.79,220.13,19412.0,209.9639,210.4893,209.9639,210.2887,19412.0
2018-09-04 11:30:00,220.22,220.63,220.22,220.38,12860.0,210.3747,210.7663,210.3747,210.5275,12860.0
2018-09-04 11:40:00,220.41,220.41,219.82,219.82,9787.0,210.5562,210.5562,209.9925,209.9925,9787.0
2018-09-04 11:50:00,219.88,219.94,219.24,219.29,6867.0,210.0499,210.1072,209.4385,209.4862,6867.0
2018-09-04 12:00:00,219.31,219.42,219.0,219.0,8947.0,209.5053,209.6104,209.2092,209.2092,8947.0
2018-09-04 12:10:00,219.02,219.56,218.95,219.47,5220.0,209.2283,209.7442,209.1614,209.6582,5220.0
2018-09-04 12:20:00,219.46,219.46,218.8,218.97,5300.0,209.6486,209.6486,209.0181,209.1805,5300.0
2018-09-04 12:30:00,218.96,219.31,218.9,219.24,5950.0,209.171,209.5053,209.1137,209.4385,5950.0
2018-09-04 12:40:00,219.24,219.44,219.19,219.37,9039.0,209.4385,209.6295,209.3907,209.5627,9039.0
2018-09-04 12:50:00,219.35,219.57,219.25,219.57,7270.0,209.5435,209.7537,209.448,209.7537,7270.0
2018-09-04 13:00:00,219.56,219.79,219.53,219.75,6366.0,209.7442,209.9639,209.7155,209.9257,6366.0
2018-09-04 13:10:00,219.81,219.96,219.73,219.74,6861.0,209.983,210.1263,209.9066,209.9161,6861.0
2018-09-04 13:20:00,219.77,219.86,219.6,219.67,7120.0,209.9448,210.0307,209.7824,209.8492,7120.0
2018-09-04 13:30:00,219.67,219.7,219.39,219.39,3100.0,209.8492,209.8779,209.5818,209.5818,3100.0
2018-09-04 13:40:00,219.38,219.59,219.18,219.5,12806.0,209.5722,209.7728,209.3811,209.6868,12806.0
2018-09-04 13:50:00,219.54,219.68,219.51,219.57,6898.0,209.7251,209.8588,209.6964,209.7537,6898.0
2018-09-04 14:00:00,219.53,219.8,219.47,219.67,8000.0,209.7155,209.9734,209.6582,209.8492,8000.0
2018-09-04 14:10:00,219.65,219.73,219.55,219.67,9376.0,209.8301,209.9066,209.7346,209.8492,9376.0
2018-09-04 14:20:00,219.68,219.96,219.65,219.91,9444.0,209.8588,210.1263,209.8301,210.0785,9444.0
2018-09-04 14:30:00,219.91,220.19,219.88,220.13,25658.0,210.0785,210.346,210.0499,210.2887,25658.0
2018-09-04 14:40:00,220.18,220.53,220.18,220.31,25934.0,210.3364,210.6708,210.3364,210.4606,25934.0
2018-09-04 14:50:00,220.33,220.78,220.33,220.62,16782.0,210.4797,210.9096,210.4797,210.7568,16782.0
2018-09-04 15:00:00,220.6,220.99,220.57,220.94,26234.0,210.7377,211.1102,210.709,211.0625,26234.0
2018-09-04 15:10:00,221.0,221.0,220.75,220.86,41433.0,211.1198,211.1198,210.881,210.986,41433.0
2018-09-04 15:20:00,220.87,221.0,220.79,220.87,51651.0,210.9956,211.1198,210.9192,210.9956,51651.0
2018-09-04 15:30:00,220.88,221.12,220.8,221.07,55120.0,211.0051,211.2344,210.9287,211.1866,55120.0
2018-09-04 15:40:00,221.01,221.06,220.74,220.75,36921.0,211.1293,211.1771,210.8714,210.881,36921.0
2018-09-04 15:50:00,220.76,220.87,220.43,220.74,95489.0,210.8905,210.9956,210.5753,210.8714,95489.0
2018-09-05 09:30:00,220.6,221.09,219.44,219.76,67173.0,210.7377,211.2058,209.6295,209.9352,67173.0
2018-09-05 09:40:00,219.76,220.01,219.03,219.03,34000.0,209.9352,210.174,209.2379,209.2379,34000.0
2018-09-05 09:50:00,219.03,219.11,217.5,217.55,29431.0,209.2379,209.3143,207.7763,207.824,29431.0
2018-09-05 10:00:00,217.57,217.79,215.59,216.27,43192.0,207.8431,208.0533,205.9516,206.6012,43192.0
2018-09-05 10:10:00,216.35,216.79,215.99,216.26,27692.0,206.6777,207.098,206.3338,206.5917,27692.0
2018-09-05 10:20:00,216.19,216.19,214.72,215.44,26169.0,206.5248,206.5248,205.1205,205.8083,26169.0
2018-09-05 10:30:00,215.4,215.58,214.99,215.2,40970.0,205.7701,205.9421,205.3785,205.5791,40970.0
2018-09-05 10:40:00,215.13,215.95,214.71,215.85,19598.0,205.5122,206.2955,205.111,206.2,19598.0
2018-09-05 10:50:00,215.84,216.24,215.69,215.94,15568.0,206.1905,206.5726,206.0472,206.286,15568.0
2018-09-05 11:00:00,215.98,216.08,215.43,215.51,11854.0,206.3242,206.4197,205.7988,205.8752,11854.0
2018-09-05 11:10:00,215.51,215.59,214.87,215.31,17869.0,205.8752,205.9516,205.2638,205.6842,17869.0
2018-09-05 11:20:00,215.32,215.68,215.29,215.29,20073.0,205.6937,206.0376,205.6651,205.6651,20073.0
2018-09-05 11:30:00,215.28,215.64,215.03,215.61,19655.0,205.6555,205.9994,205.4167,205.9707,19655.0
2018-09-05 11:40:00,215.69,215.77,215.44,215.53,14916.0,206.0472,206.1236,205.8083,205.8943,14916.0
2018-09-05 11:50:00,215.53,216.16,215.53,216.08,21386.0,205.8943,206.4962,205.8943,206.4197,21386.0
2018-09-05 12:00:00,216.14,216.92,216.14,216.87,14637.0,206.4771,207.2222,206.4771,207.1744,14637.0
2018-09-05 12:10:00,216.93,217.15,216.69,216.91,20506.0,207.2317,207.4419,207.0025,207.2126,20506.0
2018-09-05 12:20:00,216.95,217.04,216.71,216.88,19206.0,207.2508,207.3368,207.0216,207.184,19206.0
2018-09-05 12:30:00,217.02,217.37,216.98,217.36,10801.0,207.3177,207.6521,207.2795,207.6425,10801.0
2018-09-05 12:40:00,217.36,217.69,217.3,217.66,11511.0,207.6425,207.9578,207.5852,207.9291,11511.0
2018-09-05 12:50:00,217.7,217.86,217.23,217.23,11212.0,207.9673,208.1202,207.5183,207.5183,11212.0
2018-09-05 13:00:00,217.22,217.36,216.75,217.21,15510.0,207.5088,207.6425,207.0598,207.4992,15510.0
2018-09-05 13:10:00,217.16,217.64,217.16,217.41,11687.0,207.4515,207.91,207.4515,207.6903,11687.0
2018-09-05 13:20:00,217.42,217.88,217.42,217.88,7964.0,207.6998,208.1393,207.6998,208.1393,7964.0
2018-09-05 13:30:00,217.84,218.27,217.84,217.89,11682.0,208.1011,208.5118,208.1011,208.1488,11682.0
2018-09-05 13:40:00,217.94,218.07,217.8,217.92,7188.0,208.1966,208.3208,208.0628,208.1775,7188.0
2018-09-05 13:50:00,217.91,218.02,217.79,218.0,11382.0,208.1679,208.273,208.0533,208.2539,11382.0
2018-09-05 14:00:00,218.04,218.12,217.68,217.71,14699.0,208.2921,208.3685,207.9482,207.9769,14699.0
2018-09-05 14:10:00,217.75,218.4,217.72,218.4,18014.0,208.0151,208.636,207.9864,208.636,18014.0
2018-09-05 14:20:00,218.43,218.43,217.95,218.11,21092.0,208.6647,208.6647,208.2061,208.359,21092.0
2018-09-05 14:30:00,218.06,218.46,218.06,218.41,21272.0,208.3112,208.6933,208.3112,208.6456,21272.0
2018-09-05 14:40:00,218.35,218.5,218.29,218.37,11059.0,208.5883,208.7315,208.5309,208.6074,11059.0
2018-09-05 14:50:00,218.28,218.38,218.16,218.38,13189.0,208.5214,208.6169,208.4067,208.6169,13189.0
2018-09-05 15:00:00,218.41,218.52,218.32,218.35,20068.0,208.6456,208.7507,208.5596,208.5883,20068.0
2018-09-05 15:10:00,218.36,218.71,218.27,218.66,17571.0,208.5978,208.9322,208.5118,208.8844,17571.0
2018-09-05 15:20:00,218.65,218.8,218.58,218.69,32763.0,208.8748,209.0181,208.808,208.9131,32763.0
2018-09-05 15:30:00,218.7,218.72,218.28,218.31,39351.0,208.9226,208.9417,208.5214,208.55,39351.0
2018-09-05 15:40:00,218.31,218.38,218.19,218.3,58992.0,208.55,208.6169,208.4354,208.5405,58992.0
2018-09-05 15:50:00,218.24,218.76,218.12,218.69,124052.0,208.4832,208.9799,208.3685,208.9131,124052.0
2018-09-06 09:30:00,218.41,218.69,217.09,217.62,35563.0,208.6456,208.9131,207.3846,207.8909,35563.0
2018-09-06 09:40:00,217.63,218.7,216.6,218.3,26663.0,207.9004,208.9226,206.9165,208.5405,26663.0
2018-09-06 09:50:00,218.28,218.49,217.69,218.49,15216.0,208.5214,208.722,207.9578,208.722,15216.0
2018-09-06 10:00:00,218.59,218.59,217.94,218.03,18300.0,208.8175,208.8175,208.1966,208.2826,18300.0
2018-09-06 10:10:00,218.06,218.07,217.37,217.77,27990.0,208.3112,208.3208,207.6521,208.0342,27990.0
2018-09-06 10:20:00,217.75,218.6,217.55,218.6,25089.0,208.0151,208.8271,207.824,208.8271,25089.0
2018-09-06 10:30:00,218.46,218.53,217.48,217.67,17758.0,208.6933,208.7602,207.7571,207.9387,17758.0
2018-09-06 10:40:00,217.81,218.07,217.49,217.79,30785.0,208.0724,208.3208,207.7667,208.0533,30785.0
2018-09-06 10:50:00,217.84,218.45,217.53,218.24,12497.0,208.1011,208.6838,207.8049,208.4832,12497.0
2018-09-06 11:00:00,218.31,218.49,217.31,217.49,21285.0,208.55,208.722,207.5947,207.7667,21285.0
2018-09-06 11:10:00,217.6,218.0,217.46,217.88,8935.0,207.8718,208.2539,207.738,208.1393,8935.0
2018-09-06 11:20:00,217.88,218.29,217.67,218.2,13158.0,208.1393,208.5309,207.9387,208.445,13158.0
2018-09-06 11:30:00,218.18,218.39,218.09,218.19,17739.0,208.4259,208.6265,208.3399,208.4354,17739.0
2018-09-06 11:40:00,218.25,218.39,217.84,218.13,12846.0,208.4927,208.6265,208.1011,208.3781,12846.0
2018-09-06 11:50:00,218.16,218.54,218.03,218.49,51676.0,208.4067,208.7698,208.2826,208.722,51676.0
2018-09-06 12:00:00,218.61,218.66,218.42,218.58,10183.0,208.8366,208.8844,208.6551,208.808,10183.0
2018-09-06 12:10:00,218.53,218.76,218.33,218.66,26756.0,208.7602,208.9799,208.5691,208.8844,26756.0
2018-09-06 12:20:00,218.77,218.77,218.51,218.62,7688.0,208.9895,208.9895,208.7411,208.8462,7688.0
2018-09-06 12:30:00,218.57,218.71,218.14,218.16,11759.0,208.7984,208.9322,208.3876,208.4067,11759.0
2018-09-06 12:40:00,218.21,218.51,218.2,218.37,9122.0,208.4545,208.7411,208.445,208.6074,9122.0
2018-09-06 12:50:00,218.39,218.57,218.38,218.4,8200.0,208.6265,208.7984,208.6169,208.636,8200.0
2018-09-06 13:00:00,218.36,218.5,218.28,218.44,14933.0,208.5978,208.7315,208.5214,208.6742,14933.0
2018-09-06 13:10:00,218.46,218.96,218.35,218.96,16415.0,208.6933,209.171,208.5883,209.171,16415.0
2018-09-06 13:20:00,218.95,219.01,218.67,218.68,27929.0,209.1614,209.2187,208.8939,208.9035,27929.0
2018-09-06 13:30:00,218.64,218.72,218.41,218.63,14392.0,208.8653,208.9417,208.6456,208.8557,14392.0
2018-09-06 13:40:00,218.58,218.97,218.55,218.65,10178.0,208.808,209.1805,208.7793,208.8748,10178.0
2018-09-06 13:50:00,218.64,218.67,218.44,218.57,10144.0,208.8653,208.8939,208.6742,208.7984,10144.0
2018-09-06 14:00:00,218.62,219.01,218.62,218.99,22301.0,208.8462,209.2187,208.8462,209.1996,22301.0
2018-09-06 14:10:00,218.97,219.3,218.85,219.13,14441.0,209.1805,209.4958,209.0659,209.3334,14441.0
2018-09-06 14:20:00,219.12,219.3,218.88,219.29,25474.0,209.3238,209.4958,209.0946,209.4862,25474.0
2018-09-06 14:30:00,219.31,219.83,219.31,219.67,31950.0,209.5053,210.0021,209.5053,209.8492,31950.0
2018-09-06 14:40:00,219.64,219.97,219.58,219.86,28601.0,209.8206,210.1358,209.7633,210.0307,28601.0
2018-09-06 14:50:00,219.81,219.98,219.72,219.92,21997.0,209.983,210.1454,209.897,210.0881,21997.0
2018-09-06 15:00:00,219.9,220.55,219.85,220.48,22400.0,210.069,210.6899,210.0212,210.623,22400.0
2018-09-06 15:10:00,220.51,220.55,220.2,220.22,24946.0,210.6517,210.6899,210.3555,210.3747,24946.0
2018-09-06 15:20:00,220.25,220.68,220.22,220.63,25026.0,210.4033,210.8141,210.3747,210.7663,25026.0
2018-09-06 15:30:00,220.67,220.7,220.53,220.7,33356.0,210.8045,210.8332,210.6708,210.8332,33356.0
2018-09-06 15:40:00,220.68,220.8,220.39,220.63,40116.0,210.8141,210.9287,210.5371,210.7663,40116.0
2018-09-06 15:50:00,220.61,220.61,219.73,219.86,154653.0,210.7472,210.7472,209.9066,210.0307,154653.0
2018-09-07 09:30:00,218.28,218.98,217.18,218.36,59322.0,208.5214,209.1901,207.4706,208.5978,59322.0
2018-09-07 09:40:00,218.41,218.93,218.2,218.86,23922.0,208.6456,209.1423,208.445,209.0755,23922.0
2018-09-07 09:50:00,218.9,219.54,218.82,219.28,31519.0,209.1137,209.7251,209.0372,209.4767,31519.0
2018-09-07 10:00:00,219.3,219.66,219.02,219.63,23099.0,209.4958,209.8397,209.2283,209.811,23099.0
2018-09-07 10:10:00,219.57,220.31,219.47,220.18,27558.0,209.7537,210.4606,209.6582,210.3364,27558.0
2018-09-07 10:20:00,220.17,220.7,220.09,220.32,22585.0,210.3269,210.8332,210.2505,210.4702,22585.0
2018-09-07 10:30:00,220.29,220.6,220.05,220.23,20374.0,210.4415,210.7377,210.2123,210.3842,20374.0
2018-09-07 10:40:00,220.19,220.62,220.13,220.53,14274.0,210.346,210.7568,210.2887,210.6708,14274.0
2018-09-07 10:50:00,220.54,220.8,220.46,220.52,17609.0,210.6803,210.9287,210.6039,210.6612,17609.0
2018-09-07 11:00:00,220.59,220.79,220.35,220.72,17172.0,210.7281,210.9192,210.4988,210.8523,17172.0
2018-09-07 11:10:00,220.76,220.95,220.65,220.8,11832.0,210.8905,211.072,210.7854,210.9287,11832.0
2018-09-07 11:20:00,220.88,221.0,220.6,220.92,19986.0,211.0051,211.1198,210.7377,211.0434,19986.0
2018-09-07 11:30:00,220.91,221.55,220.82,221.5,19064.0,211.0338,211.6452,210.9478,211.5974,19064.0
2018-09-07 11:40:00,221.54,221.58,221.21,221.42,18027.0,211.6356,211.6738,211.3204,211.521,18027.0
2018-09-07 11:50:00,221.43,221.43,220.94,220.95,14429.0,211.5306,211.5306,211.0625,211.072,14429.0
2018-09-07 12:00:00,221.02,221.03,219.83,219.9,29414.0,211.1389,211.1484,210.0021,210.069,29414.0
2018-09-07 12:10:00,219.89,220.64,219.88,220.47,10877.0,210.0594,210.7759,210.0499,210.6135,10877.0
2018-09-07 12:20:00,220.45,220.79,220.19,220.23,21695.0,210.5944,210.9192,210.346,210.3842,21695.0
2018-09-07 12:30:00,220.25,220.68,220.25,220.62,18818.0,210.4033,210.8141,210.4033,210.7568,18818.0
2018-09-07 12:40:00,220.7,221.15,220.3,220.99,32010.0,210.8332,211.2631,210.4511,211.1102,32010.0
2018-09-07 12:50:00,221.12,221.16,220.86,221.16,13023.0,211.2344,211.2726,210.986,211.2726,13023.0
2018-09-07 13:00:00,221.07,221.07,220.44,220.68,18727.0,211.1866,211.1866,210.5848,210.8141,18727.0
2018-09-07 13:10:00,220.72,220.78,220.37,220.43,10955.0,210.8523,210.9096,210.5179,210.5753,10955.0
2018-09-07 13:20:00,220.38,220.98,220.38,220.98,15963.0,210.5275,211.1007,210.5275,211.1007,15963.0
2018-09-07 13:30:00,220.96,221.08,220.71,220.75,28835.0,211.0816,211.1962,210.8427,210.881,28835.0
2018-09-07 13:40:00,220.7,220.85,220.51,220.61,26927.0,210.8332,210.9765,210.6517,210.7472,26927.0
2018-09-07 13:50:00,220.63,220.96,220.61,220.74,30417.0,210.7663,211.0816,210.7472,210.8714,30417.0
2018-09-07 14:00:00,220.76,221.03,220.72,220.89,25300.0,210.8905,211.1484,210.8523,211.0147,25300.0
2018-09-07 14:10:00,220.89,221.28,220.87,221.06,21366.0,211.0147,211.3873,210.9956,211.1771,21366.0
2018-09-07 14:20:00,221.04,221.34,220.48,221.2,114209.0,211.158,211.4446,210.623,211.3108,114209.0
2018-09-07 14:30:00,221.12,221.12,220.77,220.77,24844.0,211.2344,211.2344,210.9001,210.9001,24844.0
2018-09-07 14:40:00,220.8,220.93,220.74,220.78,23655.0,210.9287,211.0529,210.8714,210.9096,23655.0
2018-09-07 14:50:00,220.75,220.8,220.63,220.74,24954.0,210.881,210.9287,210.7663,210.8714,24954.0
2018-09-07 15:00:00,220.73,220.9,220.64,220.64,24354.0,210.8618,211.0242,210.7759,210.7759,24354.0
2018-09-07 15:10:00,220.64,220.84,220.61,220.82,20763.0,210.7759,210.9669,210.7472,210.9478,20763.0
2018-09-07 15:20:00,220.82,220.9,220.42,220.42,45835.0,210.9478,211.0242,210.5657,210.5657,45835.0
2018-09-07 15:30:00,220.47,220.6,220.14,220.28,42371.0,210.6135,210.7377,210.2982,210.432,42371.0
2018-09-07 15:40:00,220.25,220.27,220.0,220.03,37533.0,210.4033,210.4224,210.1645,210.1931,37533.0
2018-09-07 15:50:00,220.03,220.46,219.57,220.33,150431.0,210.1931,210.6039,209.7537,210.4797,150431.0
2018-09-10 09:30:00,220.62,221.68,220.07,220.87,68946.0,210.7568,211.7694,210.2314,210.9956,68946.0
2018-09-10 09:40:00,220.77,221.34,220.48,221.25,7817.0,210.9001,211.4446,210.623,211.3586,7817.0
2018-09-10 09:50:00,221.13,221.49,220.9,221.19,24594.0,211.244,211.5879,211.0242,211.3013,24594.0
2018-09-10 10:00:00,221.06,221.47,220.7,221.34,20986.0,211.1771,211.5688,210.8332,211.4446,20986.0
2018-09-10 10:10:00,221.29,222.3,221.08,222.3,26998.0,211.3968,212.3617,211.1962,212.3617,26998.0
2018-09-10 10:20:00,222.29,222.41,221.98,222.05,24064.0,212.3521,212.4667,212.056,212.1228,24064.0
2018-09-10 10:30:00,222.14,222.55,221.91,222.55,16646.0,212.2088,212.6005,211.9891,212.6005,16646.0
2018-09-10 10:40:00,222.51,222.64,222.19,222.6,23993.0,212.5623,212.6865,212.2566,212.6482,23993.0
2018-09-10 10:50:00,222.6,223.01,222.5,222.74,30543.0,212.6482,213.0399,212.5527,212.782,30543.0
2018-09-10 11:00:00,222.72,223.85,222.34,223.67,29035.0,212.7629,213.8424,212.3999,213.6704,29035.0
2018-09-10 11:10:00,223.73,223.99,223.58,223.89,23022.0,213.7277,213.9761,213.5844,213.8806,23022.0
2018-09-10 11:20:00,223.84,224.05,223.56,223.86,12021.0,213.8328,214.0334,213.5653,213.8519,12021.0
2018-09-10 11:30:00,223.86,223.86,223.31,223.51,15974.0,213.8519,213.8519,213.3265,213.5176,15974.0
2018-09-10 11:40:00,223.48,223.63,223.03,223.3,23709.0,213.4889,213.6322,213.059,213.317,23709.0
2018-09-10 11:50:00,223.32,223.41,223.25,223.31,15536.0,213.3361,213.422,213.2692,213.3265,15536.0
2018-09-10 12:00:00,223.28,223.28,222.86,223.24,13952.0,213.2978,213.2978,212.8966,213.2596,13952.0
2018-09-10 12:10:00,223.19,223.61,223.11,223.4,13427.0,213.2119,213.6131,213.1354,213.4125,13427.0
2018-09-10 12:20:00,223.38,223.53,223.18,223.22,19350.0,213.3934,213.5367,213.2023,213.2405,19350.0
2018-09-10 12:30:00,223.22,223.45,223.03,223.21,8582.0,213.2405,213.4602,213.059,213.231,8582.0
2018-09-10 12:40:00,223.22,223.47,223.08,223.46,8480.0,213.2405,213.4794,213.1068,213.4698,8480.0
2018-09-10 12:50:00,223.43,223.53,223.35,223.45,7862.0,213.4411,213.5367,213.3647,213.4602,7862.0
2018-09-10 13:00:00,223.45,223.48,223.28,223.31,12122.0,213.4602,213.4889,213.2978,213.3265,12122.0
2018-09-10 13:10:00,223.3,223.64,223.3,223.51,36346.0,213.317,213.6418,213.317,213.5176,36346.0
2018-09-10 13:20:00,223.55,224.19,223.55,224.15,16503.0,213.5558,214.1672,213.5558,214.129,16503.0
2018-09-10 13:30:00,224.2,224.36,224.15,224.3,9257.0,214.1767,214.3296,214.129,214.2722,9257.0
2018-09-10 13:40:00,224.35,224.54,224.21,224.34,11236.0,214.32,214.5015,214.1863,214.3105,11236.0
2018-09-10 13:50:00,224.3,224.65,224.27,224.59,12800.0,214.2722,214.6066,214.2436,214.5493,12800.0
2018-09-10 14:00:00,224.58,224.77,224.32,224.32,35163.0,214.5397,214.7212,214.2914,214.2914,35163.0
2018-09-10 14:10:00,224.3,224.32,224.06,224.26,20468.0,214.2722,214.2914,214.043,214.234,20468.0
2018-09-10 14:20:00,224.25,224.52,224.21,224.45,14745.0,214.2245,214.4824,214.1863,214.4155,14745.0
2018-09-10 14:30:00,224.46,224.53,224.29,224.52,17286.0,214.4251,214.492,214.2627,214.4824,17286.0
2018-09-10 14:40:00,224.53,224.98,224.5,224.98,23127.0,214.492,214.9218,214.4633,214.9218,23127.0
2018-09-10 14:50:00,224.99,225.0,224.73,224.96,30672.0,214.9314,214.941,214.683,214.9027,30672.0
2018-09-10 15:00:00,225.0,225.09,224.64,224.79,25819.0,214.941,215.0269,214.597,214.7403,25819.0
2018-09-10 15:10:00,224.78,224.85,224.68,224.68,21216.0,214.7308,214.7977,214.6353,214.6353,21216.0
2018-09-10 15:20:00,224.66,224.74,224.59,224.73,34980.0,214.6162,214.6926,214.5493,214.683,34980.0
2018-09-10 15:30:00,224.7,224.85,224.65,224.79,63161.0,214.6544,214.7977,214.6066,214.7403,63161.0
2018-09-10 15:40:00,224.78,225.12,224.71,225.11,51450.0,214.7308,215.0556,214.6639,215.046,51450.0
2018-09-10 15:50:00,225.1,225.11,224.72,224.81,197779.0,215.0365,215.046,214.6735,214.7594,197779.0
2018-09-11 09:30:00,224.11,225.89,224.01,225.79,60523.0,214.0907,215.7912,213.9952,215.6956,60523.0
2018-09-11 09:40:00,225.67,226.15,225.42,226.02,19010.0,215.581,216.0395,215.3422,215.9154,19010.0
2018-09-11 09:50:00,225.92,226.79,225.92,226.23,17227.0,215.8198,216.6509,215.8198,216.116,17227.0
2018-09-11 10:00:00,226.05,226.18,225.32,225.77,28877.0,215.944,216.0682,215.2466,215.6765,28877.0
2018-09-11 10:10:00,225.83,226.24,225.83,225.99,33122.0,215.7338,216.1255,215.7338,215.8867,33122.0
2018-09-11 10:20:00,225.98,226.47,225.96,226.23,47034.0,215.8771,216.3452,215.858,216.116,47034.0
2018-09-11 10:30:00,226.28,226.33,225.89,226.05,39754.0,216.1637,216.2115,215.7912,215.944,39754.0
2018-09-11 10:40:00,226.06,226.18,225.16,225.16,21649.0,215.9536,216.0682,215.0938,215.0938,21649.0
2018-09-11 10:50:00,225.15,225.35,224.69,224.9,30513.0,215.0842,215.2753,214.6448,214.8454,30513.0
2018-09-11 11:00:00,225.04,225.46,225.0,225.41,12000.0,214.9792,215.3804,214.941,215.3326,12000.0
2018-09-11 11:10:00,225.43,225.76,225.06,225.19,19277.0,215.3517,215.667,214.9983,215.1225,19277.0
2018-09-11 11:20:00,225.2,225.21,224.55,224.77,17015.0,215.132,215.1416,214.5111,214.7212,17015.0
2018-09-11 11:30:00,224.76,224.88,224.49,224.69,29163.0,214.7117,214.8263,214.4538,214.6448,29163.0
2018-09-11 11:40:00,224.7,224.78,224.62,224.78,21311.0,214.6544,214.7308,214.5779,214.7308,21311.0
2018-09-11 11:50:00,224.83,225.8,224.83,225.7,26051.0,214.7786,215.7052,214.7786,215.6097,26051.0
2018-09-11 12:00:00,225.7,225.83,225.31,225.67,27726.0,215.6097,215.7338,215.2371,215.581,27726.0
2018-09-11 12:10:00,225.68,225.68,225.11,225.12,17305.0,215.5906,215.5906,215.046,215.0556,17305.0
2018-09-11 12:20:00,225.13,225.14,224.64,224.82,22812.0,215.0651,215.0747,214.597,214.769,22812.0
2018-09-11 12:30:00,224.81,224.82,224.18,224.18,24523.0,214.7594,214.769,214.1576,214.1576,24523.0
2018-09-11 12:40:00,224.2,224.52,224.06,224.51,22987.0,214.1767,214.4824,214.043,214.4729,22987.0
2018-09-11 12:50:00,224.52,224.83,224.44,224.8,25398.0,214.4824,214.7786,214.406,214.7499,25398.0
2018-09-11 13:00:00,224.89,224.92,224.34,224.36,18017.0,214.8359,214.8645,214.3105,214.3296,18017.0
2018-09-11 13:10:00,224.41,224.48,224.23,224.39,12020.0,214.3773,214.4442,214.2054,214.3582,12020.0
2018-09-11 13:20:00,224.41,224.42,223.71,223.9,14239.0,214.3773,214.3869,213.7086,213.8901,14239.0
2018-09-11 13:30:00,223.94,224.13,223.84,224.09,14325.0,213.9283,214.1098,213.8328,214.0716,14325.0
2018-09-11 13:40:00,224.12,224.29,224.11,224.11,12333.0,214.1003,214.2627,214.0907,214.0907,12333.0
2018-09-11 13:50:00,224.15,224.44,223.98,224.44,25812.0,214.129,214.406,213.9666,214.406,25812.0
2018-09-11 14:00:00,224.38,224.47,224.29,224.43,19864.0,214.3487,214.4346,214.2627,214.3964,19864.0
2018-09-11 14:10:00,224.5,224.81,224.45,224.78,19071.0,214.4633,214.7594,214.4155,214.7308,19071.0
2018-09-11 14:20:00,224.85,224.98,224.77,224.92,15898.0,214.7977,214.9218,214.7212,214.8645,15898.0
2018-09-11 14:30:00,224.89,225.24,224.83,225.21,24010.0,214.8359,215.1702,214.7786,215.1416,24010.0
2018-09-11 14:40:00,225.21,225.38,225.11,225.3,24239.0,215.1416,215.304,215.046,215.2275,24239.0
2018-09-11 14:50:00,225.31,225.41,225.17,225.36,14820.0,215.2371,215.3326,215.1034,215.2849,14820.0
2018-09-11 15:00:00,225.37,225.51,225.27,225.43,28269.0,215.2944,215.4282,215.1989,215.3517,28269.0
2018-09-11 15:10:00,225.43,225.67,225.42,225.67,20747.0,215.3517,215.581,215.3422,215.581,20747.0
2018-09-11 15:20:00,225.65,225.81,225.6,225.62,25928.0,215.5619,215.7147,215.5141,215.5332,25928.0
2018-09-11 15:30:00,225.61,225.73,225.41,225.72,32190.0,215.5237,215.6383,215.3326,215.6288,32190.0
2018-09-11 15:40:00,225.7,225.79,225.67,225.72,45116.0,215.6097,215.6956,215.581,215.6288,45116.0
2018-09-11 15:50:00,225.71,226.14,225.61,226.04,139619.0,215.6192,216.03,215.5237,215.9345,139619.0
2018-09-12 09:30:00,226.21,226.9,225.86,226.02,42740.0,216.0969,216.756,215.7625,215.9154,42740.0
2018-09-12 09:40:00,226.13,226.44,225.81,226.26,20706.0,216.0204,216.3166,215.7147,216.1446,20706.0
2018-09-12 09:50:00,226.35,226.93,225.2,225.2,10821.0,216.2306,216.7847,215.132,215.132,10821.0
2018-09-12 10:00:00,225.22,225.98,225.04,225.14,10827.0,215.1511,215.8771,214.9792,215.0747,10827.0
2018-09-12 10:10:00,225.17,225.17,224.1,224.27,21501.0,215.1034,215.1034,214.0812,214.2436,21501.0
2018-09-12 10:20:00,224.27,224.38,223.75,224.01,26162.0,214.2436,214.3487,213.7468,213.9952,26162.0
2018-09-12 10:30:00,223.97,223.98,223.09,223.43,18635.0,213.957,213.9666,213.1163,213.4411,18635.0
2018-09-12 10:40:00,223.44,223.86,223.44,223.57,17757.0,213.4507,213.8519,213.4507,213.5749,17757.0
2018-09-12 10:50:00,223.51,224.45,223.45,224.15,8576.0,213.5176,214.4155,213.4602,214.129,8576.0
2018-09-12 11:00:00,224.13,225.01,224.13,224.71,11090.0,214.1098,214.9505,214.1098,214.6639,11090.0
2018-09-12 11:10:00,224.71,225.83,224.71,224.95,17810.0,214.6639,215.7338,214.6639,214.8932,17810.0
2018-09-12 11:20:00,224.95,225.67,224.86,225.61,6057.0,214.8932,215.581,214.8072,215.5237,6057.0
2018-09-12 11:30:00,225.68,225.78,225.36,225.43,10857.0,215.5906,215.6861,215.2849,215.3517,10857.0
2018-09-12 11:40:00,225.42,225.55,225.12,225.34,14827.0,215.3422,215.4664,215.0556,215.2658,14827.0
2018-09-12 11:50:00,225.21,225.21,224.59,224.59,12229.0,215.1416,215.1416,214.5493,214.5493,12229.0
2018-09-12 12:00:00,224.56,225.24,224.5,224.57,10961.0,214.5206,215.1702,214.4633,214.5302,10961.0
2018-09-12 12:10:00,224.56,224.9,224.56,224.72,9689.0,214.5206,214.8454,214.5206,214.6735,9689.0
2018-09-12 12:20:00,224.76,225.2,224.72,225.1,17028.0,214.7117,215.132,214.6735,215.0365,17028.0
2018-09-12 12:30:00,225.12,225.15,224.78,224.99,10471.0,215.0556,215.0842,214.7308,214.9314,10471.0
2018-09-12 12:40:00,225.04,225.16,224.94,225.05,8007.0,214.9792,215.0938,214.8836,214.9887,8007.0
2018-09-12 12:50:00,225.05,225.08,224.88,225.01,8187.0,214.9887,215.0174,214.8263,214.9505,8187.0
2018-09-12 13:00:00,225.06,225.16,224.88,225.11,8875.0,214.9983,215.0938,214.8263,215.046,8875.0
2018-09-12 13:10:00,225.17,225.2,224.8,224.92,10161.0,215.1034,215.132,214.7499,214.8645,10161.0
2018-09-12 13:20:00,224.97,225.19,224.97,225.17,15138.0,214.9123,215.1225,214.9123,215.1034,15138.0
2018-09-12 13:30:00,225.19,225.28,225.0,225.24,23215.0,215.1225,215.2084,214.941,215.1702,23215.0
2018-09-12 13:40:00,225.29,225.3,224.95,225.04,9427.0,215.218,215.2275,214.8932,214.9792,9427.0
2018-09-12 13:50:00,225.07,225.07,224.89,224.93,7388.0,215.0078,215.0078,214.8359,214.8741,7388.0
2018-09-12 14:00:00,225.13,225.14,224.84,224.91,13243.0,215.0651,215.0747,214.7881,214.855,13243.0
2018-09-12 14:10:00,225.1,225.1,224.71,224.77,14944.0,215.0365,215.0365,214.6639,214.7212,14944.0
2018-09-12 14:20:00,224.77,225.14,224.77,225.05,12139.0,214.7212,215.0747,214.7212,214.9887,12139.0
2018-09-12 14:30:00,225.07,225.28,224.97,225.28,11609.0,215.0078,215.2084,214.9123,215.2084,11609.0
2018-09-12 14:40:00,225.23,225.41,225.1,225.32,12914.0,215.1607,215.3326,215.0365,215.2466,12914.0
2018-09-12 14:50:00,225.36,225.63,225.32,225.62,9390.0,215.2849,215.5428,215.2466,215.5332,9390.0
2018-09-12 15:00:00,225.6,225.78,225.57,225.64,21025.0,215.5141,215.6861,215.4855,215.5523,21025.0
2018-09-12 15:10:00,225.62,225.75,225.51,225.55,20654.0,215.5332,215.6574,215.4282,215.4664,20654.0
2018-09-12 15:20:00,225.54,225.69,225.41,225.68,18162.0,215.4568,215.6001,215.3326,215.5906,18162.0
2018-09-12 15:30:00,225.69,226.14,225.68,226.02,32741.0,215.6001,216.03,215.5906,215.9154,32741.0
2018-09-12 15:40:00,226.01,226.02,225.46,225.46,40547.0,215.9058,215.9154,215.3804,215.3804,40547.0
2018-09-12 15:50:00,225.49,225.83,225.43,225.68,71475.0,215.409,215.7338,215.3517,215.5906,71475.0
2018-09-13 09:30:00,226.34,227.69,226.0,226.66,42649.0,216.221,217.5107,215.8962,216.5267,42649.0
2018-09-13 09:40:00,226.89,227.93,226.31,227.72,56396.0,216.7465,217.74,216.1924,217.5393,56396.0
2018-09-13 09:50:00,227.72,227.8,226.91,226.92,33225.0,217.5393,217.6158,216.7656,216.7751,33225.0
2018-09-13 10:00:00,226.86,227.64,226.71,226.94,48915.0,216.7178,217.4629,216.5745,216.7942,48915.0
2018-09-13 10:10:00,227.01,227.22,226.03,226.03,48186.0,216.8611,217.0617,215.9249,215.9249,48186.0
2018-09-13 10:20:00,226.15,226.51,226.0,226.23,51045.0,216.0395,216.3834,215.8962,216.116,51045.0
2018-09-13 10:30:00,226.24,226.81,226.24,226.51,23431.0,216.1255,216.67,216.1255,216.3834,23431.0
2018-09-13 10:40:00,226.59,226.63,226.25,226.25,17807.0,216.4599,216.4981,216.1351,216.1351,17807.0
2018-09-13 10:50:00,226.26,226.33,225.93,226.25,19121.0,216.1446,216.2115,215.8294,216.1351,19121.0
2018-09-13 11:00:00,226.17,226.91,226.13,226.62,17375.0,216.0586,216.7656,216.0204,216.4885,17375.0
2018-09-13 11:10:00,226.57,227.4,226.57,227.2,11208.0,216.4408,217.2337,216.4408,217.0426,11208.0
2018-09-13 11:20:00,227.22,227.26,226.77,226.93,12774.0,217.0617,217.0999,216.6318,216.7847,12774.0
2018-09-13 11:30:00,227.01,227.3,226.78,227.27,7930.0,216.8611,217.1381,216.6414,217.1095,7930.0
2018-09-13 11:40:00,227.26,227.37,226.99,227.29,13306.0,217.0999,217.205,216.842,217.1286,13306.0
2018-09-13 11:50:00,227.28,227.42,227.2,227.27,20438.0,217.119,217.2528,217.0426,217.1095,20438.0
2018-09-13 12:00:00,227.36,227.74,227.27,227.67,8622.0,217.1954,217.5585,217.1095,217.4916,8622.0
2018-09-13 12:10:00,227.68,228.0,227.64,228.0,6759.0,217.5011,217.8068,217.4629,217.8068,6759.0
2018-09-13 12:20:00,228.0,228.2,227.82,227.82,11611.0,217.8068,217.9979,217.6349,217.6349,11611.0
2018-09-13 12:30:00,227.86,228.27,227.85,228.27,7152.0,217.6731,218.0648,217.6635,218.0648,7152.0
2018-09-13 12:40:00,228.32,228.38,227.85,227.92,9598.0,218.1125,218.1698,217.6635,217.7304,9598.0
2018-09-13 12:50:00,228.03,228.05,227.67,227.84,10155.0,217.8355,217.8546,217.4916,217.654,10155.0
2018-09-13 13:00:00,227.84,227.84,227.47,227.48,5793.0,217.654,217.654,217.3005,217.3101,5793.0
2018-09-13 13:10:00,227.43,227.65,227.4,227.65,13201.0,217.2623,217.4725,217.2337,217.4725,13201.0
2018-09-13 13:20:00,227.67,227.68,227.33,227.51,13344.0,217.4916,217.5011,217.1668,217.3387,13344.0
2018-09-13 13:30:00,227.53,227.6,227.48,227.58,5600.0,217.3578,217.4247,217.3101,217.4056,5600.0
2018-09-13 13:40:00,227.59,227.59,227.43,227.52,11504.0,217.4152,217.4152,217.2623,217.3483,11504.0
2018-09-13 13:50:00,227.45,227.64,227.42,227.5,8900.0,217.2814,217.4629,217.2528,217.3292,8900.0
2018-09-13 14:00:00,227.6,227.72,227.52,227.54,37446.0,217.4247,217.5393,217.3483,217.3674,37446.0
2018-09-13 14:10:00,227.52,227.6,227.08,227.14,14278.0,217.3483,217.4247,216.928,216.9853,14278.0
2018-09-13 14:20:00,227.09,227.4,226.95,227.34,5900.0,216.9375,217.2337,216.8038,217.1763,5900.0
2018-09-13 14:30:00,227.37,227.8,227.32,227.62,39123.0,217.205,217.6158,217.1572,217.4438,39123.0
2018-09-13 14:40:00,227.56,227.7,227.38,227.67,16793.0,217.3865,217.5202,217.2145,217.4916,16793.0
2018-09-13 14:50:00,227.58,227.83,227.55,227.83,7500.0,217.4056,217.6444,217.3769,217.6444,7500.0
2018-09-13 15:00:00,227.84,227.86,227.62,227.64,12562.0,217.654,217.6731,217.4438,217.4629,12562.0
2018-09-13 15:10:00,227.66,227.81,227.35,227.44,16150.0,217.482,217.6253,217.1859,217.2719,16150.0
2018-09-13 15:20:00,227.43,227.61,227.41,227.61,11984.0,217.2623,217.4343,217.2432,217.4343,11984.0
2018-09-13 15:30:00,227.56,227.67,227.45,227.56,24927.0,217.3865,217.4916,217.2814,217.3865,24927.0
2018-09-13 15:40:00,227.56,227.64,227.23,227.4,27744.0,217.3865,217.4629,217.0713,217.2337,27744.0
2018-09-13 15:50:00,227.42,227.81,227.42,227.77,81085.0,217.2528,217.6253,217.2528,217.5871,81085.0
2018-09-14 09:30:00,228.73,229.86,228.5,228.69,44454.0,218.5042,219.5837,218.2845,218.466,44454.0
2018-09-14 09:40:00,228.77,229.4,228.28,228.51,14056.0,218.5424,219.1442,218.0743,218.294,14056.0
2018-09-14 09:50:00,228.49,228.94,228.31,228.78,10657.0,218.2749,218.7048,218.103,218.552,10657.0
2018-09-14 10:00:00,228.89,229.58,228.85,229.01,17500.0,218.657,219.3162,218.6188,218.7717,17500.0
2018-09-14 10:10:00,229.01,229.18,228.67,228.72,17000.0,218.7717,218.9341,218.4469,218.4946,17000.0
2018-09-14 10:20:00,228.72,228.88,228.19,228.29,20943.0,218.4946,218.6475,217.9883,218.0839,20943.0
2018-09-14 10:30:00,228.3,228.75,228.3,228.47,33742.0,218.0934,218.5233,218.0934,218.2558,33742.0
2018-09-14 10:40:00,228.47,228.55,228.16,228.26,44177.0,218.2558,218.3322,217.9597,218.0552,44177.0
2018-09-14 10:50:00,228.21,228.33,228.1,228.1,27523.0,218.0074,218.1221,217.9024,217.9024,27523.0
2018-09-14 11:00:00,228.08,228.09,227.47,227.72,30530.0,217.8833,217.8928,217.3005,217.5393,30530.0
2018-09-14 11:10:00,227.77,227.82,226.92,226.92,27504.0,217.5871,217.6349,216.7751,216.7751,27504.0
2018-09-14 11:20:00,226.93,227.51,226.92,227.31,20179.0,216.7847,217.3387,216.7751,217.1477,20179.0
2018-09-14 11:30:00,227.38,227.75,227.34,227.44,12624.0,217.2145,217.568,217.1763,217.2719,12624.0
2018-09-14 11:40:00,227.4,227.45,227.3,227.3,9364.0,217.2337,217.2814,217.1381,217.1381,9364.0
2018-09-14 11:50:00,227.34,228.09,227.21,228.04,20154.0,217.1763,217.8928,217.0521,217.845,20154.0
2018-09-14 12:00:00,228.06,228.09,227.48,227.71,28900.0,217.8641,217.8928,217.3101,217.5298,28900.0
2018-09-14 12:10:00,227.75,228.05,227.46,227.66,11850.0,217.568,217.8546,217.291,217.482,11850.0
2018-09-14 12:20:00,227.69,227.75,227.23,227.42,53497.0,217.5107,217.568,217.0713,217.2528,53497.0
2018-09-14 12:30:00,227.35,227.46,227.17,227.3,9928.0,217.1859,217.291,217.0139,217.1381,9928.0
2018-09-14 12:40:00,227.33,227.74,227.32,227.69,13255.0,217.1668,217.5585,217.1572,217.5107,13255.0
2018-09-14 12:50:00,227.7,227.7,227.17,227.17,11008.0,217.5202,217.5202,217.0139,217.0139,11008.0
2018-09-14 13:00:00,227.11,227.11,226.82,226.94,28908.0,216.9566,216.9566,216.6796,216.7942,28908.0
2018-09-14 13:10:00,226.98,227.31,226.86,227.1,16677.0,216.8324,217.1477,216.7178,216.9471,16677.0
2018-09-14 13:20:00,227.1,227.45,227.1,227.38,8523.0,216.9471,217.2814,216.9471,217.2145,8523.0
2018-09-14 13:30:00,227.37,227.6,227.36,227.54,13088.0,217.205,217.4247,217.1954,217.3674,13088.0
2018-09-14 13:40:00,227.57,227.57,227.41,227.49,12356.0,217.3961,217.3961,217.2432,217.3196,12356.0
2018-09-14 13:50:00,227.52,227.87,227.51,227.87,15356.0,217.3483,217.6826,217.3387,217.6826,15356.0
2018-09-14 14:00:00,227.87,227.99,227.79,227.85,17425.0,217.6826,217.7973,217.6062,217.6635,17425.0
2018-09-14 14:10:00,227.86,227.88,227.65,227.66,15981.0,217.6731,217.6922,217.4725,217.482,15981.0
2018-09-14 14:20:00,227.68,227.86,227.64,227.8,17288.0,217.5011,217.6731,217.4629,217.6158,17288.0
2018-09-14 14:30:00,227.83,227.85,227.56,227.65,15338.0,217.6444,217.6635,217.3865,217.4725,15338.0
2018-09-14 14:40:00,227.71,227.71,227.58,227.61,10962.0,217.5298,217.5298,217.4056,217.4343,10962.0
2018-09-14 14:50:00,227.63,227.76,227.62,227.69,15314.0,217.4534,217.5776,217.4438,217.5107,15314.0
2018-09-14 15:00:00,227.67,227.89,227.62,227.78,19428.0,217.4916,217.7017,217.4438,217.5967,19428.0
2018-09-14 15:10:00,227.77,227.82,227.59,227.66,19844.0,217.5871,217.6349,217.4152,217.482,19844.0
2018-09-14 15:20:00,227.66,227.66,227.51,227.54,21246.0,217.482,217.482,217.3387,217.3674,21246.0
2018-09-14 15:30:00,227.58,227.6,227.45,227.56,31111.0,217.4056,217.4247,217.2814,217.3865,31111.0
2018-09-14 15:40:00,227.54,227.56,227.4,227.54,53321.0,217.3674,217.3865,217.2337,217.3674,53321.0
2018-09-14 15:50:00,227.54,227.73,227.46,227.53,91840.0,217.3674,217.5489,217.291,217.3578,91840.0
2018-09-17 09:30:00,227.51,228.22,226.56,226.6,30548.0,217.3387,218.017,216.4312,216.4694,30548.0
2018-09-17 09:40:00,226.75,227.46,226.65,227.32,17320.0,216.6127,217.291,216.5172,217.1572,17320.0
2018-09-17 09:50:00,227.41,227.94,227.33,227.76,16433.0,217.2432,217.7495,217.1668,217.5776,16433.0
2018-09-17 10:00:00,227.72,227.72,226.54,226.69,18235.0,217.5393,217.5393,216.4121,216.5554,18235.0
2018-09-17 10:10:00,226.8,226.89,226.29,226.73,21753.0,216.6605,216.7465,216.1733,216.5936,21753.0
2018-09-17 10:20:00,226.76,226.83,226.42,226.55,20778.0,216.6223,216.6891,216.2975,216.4217,20778.0
2018-09-17 10:30:00,226.49,226.92,226.19,226.59,17445.0,216.3643,216.7751,216.0778,216.4599,17445.0
2018-09-17 10:40:00,226.55,226.83,226.06,226.17,14361.0,216.4217,216.6891,215.9536,216.0586,14361.0
2018-09-17 10:50:00,226.15,226.2,225.73,225.96,26591.0,216.0395,216.0873,215.6383,215.858,26591.0
2018-09-17 11:00:00,226.01,226.3,225.77,226.02,14174.0,215.9058,216.1828,215.6765,215.9154,14174.0
2018-09-17 11:10:00,226.08,226.21,225.71,225.8,14809.0,215.9727,216.0969,215.6192,215.7052,14809.0
2018-09-17 11:20:00,225.83,226.16,225.83,226.16,8008.0,215.7338,216.0491,215.7338,216.0491,8008.0
2018-09-17 11:30:00,226.22,226.75,226.17,226.75,12457.0,216.1064,216.6127,216.0586,216.6127,12457.0
2018-09-17 11:40:00,226.82,226.83,226.32,226.41,11638.0,216.6796,216.6891,216.2019,216.2879,11638.0
2018-09-17 11:50:00,226.4,226.44,226.12,226.15,14065.0,216.2784,216.3166,216.0109,216.0395,14065.0
2018-09-17 12:00:00,226.26,226.42,226.06,226.06,7117.0,216.1446,216.2975,215.9536,215.9536,7117.0
2018-09-17 12:10:00,226.06,226.19,225.93,226.12,15412.0,215.9536,216.0778,215.8294,216.0109,15412.0
2018-09-17 12:20:00,226.1,226.39,226.1,226.22,11284.0,215.9918,216.2688,215.9918,216.1064,11284.0
2018-09-17 12:30:00,226.21,226.31,226.03,226.18,5739.0,216.0969,216.1924,215.9249,216.0682,5739.0
2018-09-17 12:40:00,226.21,226.51,226.07,226.5,10287.0,216.0969,216.3834,215.9631,216.3739,10287.0
2018-09-17 12:50:00,226.5,226.6,226.04,226.31,13509.0,216.3739,216.4694,215.9345,216.1924,13509.0
2018-09-17 13:00:00,226.3,226.45,225.95,226.25,10298.0,216.1828,216.3261,215.8485,216.1351,10298.0
2018-09-17 13:10:00,226.16,226.19,225.92,225.97,14700.0,216.0491,216.0778,215.8198,215.8676,14700.0
2018-09-17 13:20:00,225.95,226.09,225.57,225.81,7838.0,215.8485,215.9822,215.4855,215.7147,7838.0
2018-09-17 13:30:00,225.76,225.76,225.52,225.63,8448.0,215.667,215.667,215.4377,215.5428,8448.0
2018-09-17 13:40:00,225.68,225.82,225.56,225.81,13308.0,215.5906,215.7243,215.4759,215.7147,13308.0
2018-09-17 13:50:00,225.84,226.21,225.73,225.92,9519.0,215.7434,216.0969,215.6383,215.8198,9519.0
2018-09-17 14:00:00,225.85,226.02,225.82,226.02,8056.0,215.753,215.9154,215.7243,215.9154,8056.0
2018-09-17 14:10:00,226.09,226.2,225.97,226.03,8512.0,215.9822,216.0873,215.8676,215.9249,8512.0
2018-09-17 14:20:00,226.04,226.21,226.02,226.12,9411.0,215.9345,216.0969,215.9154,216.0109,9411.0
2018-09-17 14:30:00,226.04,226.17,225.99,226.15,11506.0,215.9345,216.0586,215.8867,216.0395,11506.0
2018-09-17 14:40:00,226.21,226.21,226.0,226.0,8902.0,216.0969,216.0969,215.8962,215.8962,8902.0
2018-09-17 14:50:00,225.94,226.18,225.83,225.93,19463.0,215.8389,216.0682,215.7338,215.8294,19463.0
2018-09-17 15:00:00,225.93,226.01,225.68,225.79,12800.0,215.8294,215.9058,215.5906,215.6956,12800.0
2018-09-17 15:10:00,225.79,225.89,225.73,225.78,23654.0,215.6956,215.7912,215.6383,215.6861,23654.0
2018-09-17 15:20:00,225.78,225.81,225.63,225.74,34046.0,215.6861,215.7147,215.5428,215.6479,34046.0
2018-09-17 15:30:00,225.77,225.77,225.32,225.52,41767.0,215.6765,215.6765,215.2466,215.4377,41767.0
2018-09-17 15:40:00,225.51,225.59,225.36,225.53,52078.0,215.4282,215.5046,215.2849,215.4473,52078.0
2018-09-17 15:50:00,225.5,225.58,225.21,225.5,117190.0,215.4186,215.495,215.1416,215.4186,117190.0
2018-09-18 09:30:00,225.79,227.17,225.21,227.0,31037.0,215.6956,217.0139,215.1416,216.8515,31037.0
2018-09-18 09:40:00,226.98,227.08,226.12,227.03,13478.0,216.8324,216.928,216.0109,216.8802,13478.0
2018-09-18 09:50:00,226.99,227.44,226.72,227.11,14248.0,216.842,217.2719,216.5841,216.9566,14248.0
2018-09-18 10:00:00,227.19,228.61,227.09,227.49,30231.0,217.033,218.3896,216.9375,217.3196,30231.0
2018-09-18 10:10:00,227.5,228.4,227.33,228.24,20433.0,217.3292,218.1889,217.1668,218.0361,20433.0
2018-09-18 10:20:00,228.26,228.59,228.08,228.59,18387.0,218.0552,218.3705,217.8833,218.3705,18387.0
2018-09-18 10:30:00,228.6,228.7,228.23,228.23,16992.0,218.38,218.4755,218.0265,218.0265,16992.0
2018-09-18 10:40:00,228.23,228.78,228.02,228.47,11990.0,218.0265,218.552,217.8259,218.2558,11990.0
2018-09-18 10:50:00,228.47,228.75,228.41,228.75,8720.0,218.2558,218.5233,218.1985,218.5233,8720.0
2018-09-18 11:00:00,228.73,228.87,228.37,228.68,14910.0,218.5042,218.6379,218.1603,218.4564,14910.0
2018-09-18 11:10:00,228.66,229.06,228.64,228.81,15277.0,218.4373,218.8194,218.4182,218.5806,15277.0
2018-09-18 11:20:00,228.83,229.25,228.83,229.17,16894.0,218.5997,219.0009,218.5997,218.9245,16894.0
2018-09-18 11:30:00,229.15,229.31,228.9,229.11,14516.0,218.9054,219.0583,218.6666,218.8672,14516.0
2018-09-18 11:40:00,229.17,229.26,228.92,229.08,12796.0,218.9245,219.0105,218.6857,218.8385,12796.0
2018-09-18 11:50:00,229.11,229.18,228.97,229.15,11631.0,218.8672,218.9341,218.7335,218.9054,11631.0
2018-09-18 12:00:00,229.2,229.62,229.2,229.36,13932.0,218.9532,219.3544,218.9532,219.106,13932.0
2018-09-18 12:10:00,229.28,229.32,228.59,228.59,13000.0,219.0296,219.0678,218.3705,218.3705,13000.0
2018-09-18 12:20:00,228.63,228.89,228.53,228.82,9392.0,218.4087,218.657,218.3131,218.5902,9392.0
2018-09-18 12:30:00,228.79,229.06,228.75,228.97,10836.0,218.5615,218.8194,218.5233,218.7335,10836.0
2018-09-18 12:40:00,228.98,228.98,228.47,228.58,11560.0,218.743,218.743,218.2558,218.3609,11560.0
2018-09-18 12:50:00,228.58,228.92,228.58,228.71,7759.0,218.3609,218.6857,218.3609,218.4851,7759.0
2018-09-18 13:00:00,228.75,228.81,228.43,228.55,12204.0,218.5233,218.5806,218.2176,218.3322,12204.0
2018-09-18 13:10:00,228.51,228.75,228.46,228.67,13646.0,218.294,218.5233,218.2463,218.4469,13646.0
2018-09-18 13:20:00,228.58,228.62,228.26,228.36,9540.0,218.3609,218.3991,218.0552,218.1507,9540.0
2018-09-18 13:30:00,228.35,228.52,228.24,228.52,9924.0,218.1412,218.3036,218.0361,218.3036,9924.0
2018-09-18 13:40:00,228.44,228.67,228.43,228.61,7728.0,218.2272,218.4469,218.2176,218.3896,7728.0
2018-09-18 13:50:00,228.62,228.81,228.55,228.69,15241.0,218.3991,218.5806,218.3322,218.466,15241.0
2018-09-18 14:00:00,228.67,228.89,228.65,228.83,10238.0,218.4469,218.657,218.4278,218.5997,10238.0
2018-09-18 14:10:00,228.86,228.96,228.8,228.9,12738.0,218.6284,218.7239,218.5711,218.6666,12738.0
2018-09-18 14:20:00,228.88,229.03,228.82,228.98,25330.0,218.6475,218.7908,218.5902,218.743,25330.0
2018-09-18 14:30:00,228.98,229.06,228.75,228.76,24953.0,218.743,218.8194,218.5233,218.5329,24953.0
2018-09-18 14:40:00,228.72,228.95,228.69,228.82,16422.0,218.4946,218.7144,218.466,218.5902,16422.0
2018-09-18 14:50:00,228.76,228.95,228.76,228.86,13727.0,218.5329,218.7144,218.5329,218.6284,13727.0
2018-09-18 15:00:00,228.83,228.93,228.62,228.74,18468.0,218.5997,218.6953,218.3991,218.5137,18468.0
2018-09-18 15:10:00,228.74,228.77,228.63,228.7,15303.0,218.5137,218.5424,218.4087,218.4755,15303.0
2018-09-18 15:20:00,228.72,228.93,228.72,228.91,17483.0,218.4946,218.6953,218.4946,218.6761,17483.0
2018-09-18 15:30:00,228.91,228.91,228.66,228.68,25492.0,218.6761,218.6761,218.4373,218.4564,25492.0
2018-09-18 15:40:00,228.67,228.81,228.5,228.6,35288.0,218.4469,218.5806,218.2845,218.38,35288.0
2018-09-18 15:50:00,228.56,228.56,228.05,228.18,87353.0,218.3418,218.3418,217.8546,217.9788,87353.0
2018-09-19 09:30:00,227.76,228.41,226.2,226.53,50036.0,217.5776,218.1985,216.0873,216.4025,50036.0
2018-09-19 09:40:00,226.31,226.52,225.59,225.78,28155.0,216.1924,216.393,215.5046,215.6861,28155.0
2018-09-19 09:50:00,225.66,225.87,224.82,225.0,26193.0,215.5714,215.7721,214.769,214.941,26193.0
2018-09-19 10:00:00,225.13,225.45,224.44,224.52,23938.0,215.0651,215.3708,214.406,214.4824,23938.0
2018-09-19 10:10:00,224.41,224.41,223.39,223.4,27744.0,214.3773,214.3773,213.4029,213.4125,27744.0
2018-09-19 10:20:00,223.34,223.99,223.18,223.59,27774.0,213.3552,213.9761,213.2023,213.594,27774.0
2018-09-19 10:30:00,223.51,223.68,222.62,222.7,27677.0,213.5176,213.68,212.6674,212.7438,27677.0
2018-09-19 10:40:00,222.71,222.79,221.93,221.94,29137.0,212.7533,212.8298,212.0082,212.0178,29137.0
2018-09-19 10:50:00,221.93,221.93,220.77,221.33,58103.0,212.0082,212.0082,210.9001,211.435,58103.0
2018-09-19 11:00:00,221.38,221.86,220.77,221.69,58248.0,211.4828,211.9413,210.9001,211.7789,58248.0
2018-09-19 11:10:00,221.8,221.86,220.98,221.1,34921.0,211.884,211.9413,211.1007,211.2153,34921.0
2018-09-19 11:20:00,221.1,221.63,221.01,221.16,24953.0,211.2153,211.7216,211.1293,211.2726,24953.0
2018-09-19 11:30:00,221.09,221.37,220.67,221.37,35843.0,211.2058,211.4732,210.8045,211.4732,35843.0
2018-09-19 11:40:00,221.36,221.43,220.64,220.71,27984.0,211.4637,211.5306,210.7759,210.8427,27984.0
2018-09-19 11:50:00,220.73,221.26,220.7,221.26,20871.0,210.8618,211.3682,210.8332,211.3682,20871.0
2018-09-19 12:00:00,221.2,221.39,221.12,221.35,19721.0,211.3108,211.4923,211.2344,211.4541,19721.0
2018-09-19 12:10:00,221.37,221.39,220.35,220.61,52032.0,211.4732,211.4923,210.4988,210.7472,52032.0
2018-09-19 12:20:00,220.55,220.86,220.28,220.53,33839.0,210.6899,210.986,210.432,210.6708,33839.0
2018-09-19 12:30:00,220.55,220.69,220.03,220.08,17336.0,210.6899,210.8236,210.1931,210.2409,17336.0
2018-09-19 12:40:00,220.06,220.15,219.72,220.01,56109.0,210.2218,210.3078,209.897,210.174,56109.0
2018-09-19 12:50:00,219.93,220.48,219.93,220.25,18044.0,210.0976,210.623,210.0976,210.4033,18044.0
2018-09-19 13:00:00,220.24,220.24,219.38,219.38,25795.0,210.3938,210.3938,209.5722,209.5722,25795.0
2018-09-19 13:10:00,219.42,219.54,219.06,219.15,36319.0,209.6104,209.7251,209.2665,209.3525,36319.0
2018-09-19 13:20:00,219.1,219.61,219.09,219.61,27770.0,209.3047,209.7919,209.2952,209.7919,27770.0
2018-09-19 13:30:00,219.55,219.84,219.26,219.8,25512.0,209.7346,210.0116,209.4576,209.9734,25512.0
2018-09-19 13:40:00,219.8,219.96,219.69,219.91,44990.0,209.9734,210.1263,209.8683,210.0785,44990.0
2018-09-19 13:50:00,220.09,220.28,219.92,219.92,26193.0,210.2505,210.432,210.0881,210.0881,26193.0
2018-09-19 14:00:00,219.9,220.09,219.7,219.74,24776.0,210.069,210.2505,209.8779,209.9161,24776.0
2018-09-19 14:10:00,219.79,220.0,219.76,219.97,36130.0,209.9639,210.1645,209.9352,210.1358,36130.0
2018-09-19 14:20:00,219.99,220.11,219.91,219.93,55473.0,210.1549,210.2696,210.0785,210.0976,55473.0
2018-09-19 14:30:00,219.96,220.02,219.13,219.51,35272.0,210.1263,210.1836,209.3334,209.6964,35272.0
2018-09-19 14:40:00,219.56,220.04,219.5,220.04,22481.0,209.7442,210.2027,209.6868,210.2027,22481.0
2018-09-19 14:50:00,220.04,220.04,219.69,219.75,23772.0,210.2027,210.2027,209.8683,209.9257,23772.0
2018-09-19 15:00:00,219.8,219.87,219.54,219.56,23305.0,209.9734,210.0403,209.7251,209.7442,23305.0
2018-09-19 15:10:00,219.58,219.99,219.56,219.95,42243.0,209.7633,210.1549,209.7442,210.1167,42243.0
2018-09-19 15:20:00,220.0,220.34,219.97,220.32,46919.0,210.1645,210.4893,210.1358,210.4702,46919.0
2018-09-19 15:30:00,220.35,220.89,220.35,220.85,38223.0,210.4988,211.0147,210.4988,210.9765,38223.0
2018-09-19 15:40:00,220.86,220.91,220.59,220.66,49740.0,210.986,211.0338,210.7281,210.795,49740.0
2018-09-19 15:50:00,220.68,220.95,220.66,220.88,126947.0,210.8141,211.072,210.795,211.0051,126947.0
2018-09-20 09:30:00,222.02,222.41,220.47,221.1,39557.0,212.0942,212.4667,210.6135,211.2153,39557.0
2018-09-20 09:40:00,221.21,222.43,221.08,221.95,35258.0,211.3204,212.4858,211.1962,212.0273,35258.0
2018-09-20 09:50:00,222.13,222.13,221.0,221.97,15797.0,212.1993,212.1993,211.1198,212.0464,15797.0
2018-09-20 10:00:00,221.78,222.4,221.78,221.94,31076.0,211.8649,212.4572,211.8649,212.0178,31076.0
2018-09-20 10:10:00,221.99,222.12,220.89,220.95,32233.0,212.0655,212.1897,211.0147,211.072,32233.0
2018-09-20 10:20:00,221.02,221.89,220.97,221.63,20616.0,211.1389,211.97,211.0911,211.7216,20616.0
2018-09-20 10:30:00,221.65,221.89,221.17,221.46,21166.0,211.7407,211.97,211.2822,211.5592,21166.0
2018-09-20 10:40:00,221.45,221.67,221.16,221.52,16389.0,211.5497,211.7598,211.2726,211.6165,16389.0
2018-09-20 10:50:00,221.46,221.85,221.29,221.66,12470.0,211.5592,211.9318,211.3968,211.7503,12470.0
2018-09-20 11:00:00,221.62,221.76,221.49,221.53,8802.0,211.7121,211.8458,211.5879,211.6261,8802.0
2018-09-20 11:10:00,221.5,221.58,221.19,221.52,14230.0,211.5974,211.6738,211.3013,211.6165,14230.0
2018-09-20 11:20:00,221.57,221.7,221.33,221.47,15895.0,211.6643,211.7885,211.435,211.5688,15895.0
2018-09-20 11:30:00,221.49,222.12,221.45,222.07,27989.0,211.5879,212.1897,211.5497,212.1419,27989.0
2018-09-20 11:40:00,222.12,222.29,221.91,221.97,9783.0,212.1897,212.3521,211.9891,212.0464,9783.0
2018-09-20 11:50:00,221.96,222.02,221.76,222.0,20985.0,212.0369,212.0942,211.8458,212.0751,20985.0
2018-09-20 12:00:00,222.04,222.08,221.63,221.87,16449.0,212.1133,212.1515,211.7216,211.9509,16449.0
2018-09-20 12:10:00,221.83,221.93,221.64,221.68,9901.0,211.9127,212.0082,211.7312,211.7694,9901.0
2018-09-20 12:20:00,221.73,221.84,221.61,221.81,12693.0,211.8171,211.9222,211.7025,211.8936,12693.0
2018-09-20 12:30:00,221.78,221.92,221.71,221.92,17226.0,211.8649,211.9986,211.798,211.9986,17226.0
2018-09-20 12:40:00,221.88,221.88,221.55,221.7,7887.0,211.9604,211.9604,211.6452,211.7885,7887.0
2018-09-20 12:50:00,221.72,221.75,221.55,221.55,13629.0,211.8076,211.8362,211.6452,211.6452,13629.0
2018-09-20 13:00:00,221.55,221.89,221.53,221.82,11769.0,211.6452,211.97,211.6261,211.9031,11769.0
2018-09-20 13:10:00,221.78,221.93,221.73,221.76,18907.0,211.8649,212.0082,211.8171,211.8458,18907.0
2018-09-20 13:20:00,221.73,221.81,221.71,221.73,7723.0,211.8171,211.8936,211.798,211.8171,7723.0
2018-09-20 13:30:00,221.71,221.82,221.63,221.82,15797.0,211.798,211.9031,211.7216,211.9031,15797.0
2018-09-20 13:40:00,221.79,221.79,221.32,221.42,9883.0,211.8745,211.8745,211.4255,211.521,9883.0
2018-09-20 13:50:00,221.45,221.73,221.38,221.67,8140.0,211.5497,211.8171,211.4828,211.7598,8140.0
2018-09-20 14:00:00,221.65,221.85,221.65,221.77,8621.0,211.7407,211.9318,211.7407,211.8554,8621.0
2018-09-20 14:10:00,221.8,221.94,221.78,221.94,9023.0,211.884,212.0178,211.8649,212.0178,9023.0
2018-09-20 14:20:00,221.93,221.95,221.71,221.82,16593.0,212.0082,212.0273,211.798,211.9031,16593.0
2018-09-20 14:30:00,221.89,221.98,221.81,221.87,11452.0,211.97,212.056,211.8936,211.9509,11452.0
2018-09-20 14:40:00,221.88,221.97,221.76,221.97,11667.0,211.9604,212.0464,211.8458,212.0464,11667.0
2018-09-20 14:50:00,221.98,222.13,221.93,222.07,17548.0,212.056,212.1993,212.0082,212.1419,17548.0
2018-09-20 15:00:00,222.05,222.18,222.03,222.18,17487.0,212.1228,212.247,212.1037,212.247,17487.0
2018-09-20 15:10:00,222.17,222.27,222.16,222.16,29210.0,212.2375,212.333,212.2279,212.2279,29210.0
2018-09-20 15:20:00,222.14,222.2,221.68,221.87,31748.0,212.2088,212.2661,211.7694,211.9509,31748.0
2018-09-20 15:30:00,221.9,222.14,221.89,222.06,27006.0,211.9795,212.2088,211.97,212.1324,27006.0
2018-09-20 15:40:00,222.05,222.06,221.66,221.86,53696.0,212.1228,212.1324,211.7503,211.9413,53696.0
2018-09-20 15:50:00,221.84,221.84,221.42,221.46,133078.0,211.9222,211.9222,211.521,211.5592,133078.0
2018-09-21 09:30:00,222.32,223.52,222.0,222.58,413314.0,212.3808,213.5271,212.0751,212.6291,413314.0
2018-09-21 09:40:00,222.6,223.26,222.35,223.21,33244.0,212.6482,213.2787,212.4094,213.231,33244.0
2018-09-21 09:50:00,223.24,223.38,222.17,222.24,31370.0,213.2596,213.3934,212.2375,212.3043,31370.0
2018-09-21 10:00:00,222.19,222.95,221.99,222.68,29224.0,212.2566,212.9826,212.0655,212.7247,29224.0
2018-09-21 10:10:00,222.65,222.73,221.94,222.37,26188.0,212.696,212.7724,212.0178,212.4285,26188.0
2018-09-21 10:20:00,222.45,222.53,221.63,221.97,18058.0,212.505,212.5814,211.7216,212.0464,18058.0
2018-09-21 10:30:00,221.97,222.13,221.75,221.92,40287.0,212.0464,212.1993,211.8362,211.9986,40287.0
2018-09-21 10:40:00,221.96,222.04,221.29,221.76,79210.0,212.0369,212.1133,211.3968,211.8458,79210.0
2018-09-21 10:50:00,221.69,221.79,221.39,221.76,12358.0,211.7789,211.8745,211.4923,211.8458,12358.0
2018-09-21 11:00:00,221.76,221.9,221.45,221.89,12830.0,211.8458,211.9795,211.5497,211.97,12830.0
2018-09-21 11:10:00,221.86,222.19,221.86,222.05,10275.0,211.9413,212.2566,211.9413,212.1228,10275.0
2018-09-21 11:20:00,222.08,222.23,222.0,222.08,11149.0,212.1515,212.2948,212.0751,212.1515,11149.0
2018-09-21 11:30:00,222.22,222.28,221.95,222.05,10058.0,212.2852,212.3426,212.0273,212.1228,10058.0
2018-09-21 11:40:00,222.07,222.15,221.91,222.06,14850.0,212.1419,212.2184,211.9891,212.1324,14850.0
2018-09-21 11:50:00,222.03,222.24,221.94,222.23,10354.0,212.1037,212.3043,212.0178,212.2948,10354.0
2018-09-21 12:00:00,222.15,222.5,222.05,222.5,8683.0,212.2184,212.5527,212.1228,212.5527,8683.0
2018-09-21 12:10:00,222.5,222.5,222.12,222.17,15794.0,212.5527,212.5527,212.1897,212.2375,15794.0
2018-09-21 12:20:00,222.19,222.19,221.81,221.96,12618.0,212.2566,212.2566,211.8936,212.0369,12618.0
2018-09-21 12:30:00,221.99,222.05,221.75,222.05,10234.0,212.0655,212.1228,211.8362,212.1228,10234.0
2018-09-21 12:40:00,221.96,222.17,221.91,222.14,7937.0,212.0369,212.2375,211.9891,212.2088,7937.0
2018-09-21 12:50:00,222.17,222.18,222.0,222.05,9061.0,212.2375,212.247,212.0751,212.1228,9061.0
2018-09-21 13:00:00,222.1,222.1,221.89,221.95,12989.0,212.1706,212.1706,211.97,212.0273,12989.0
2018-09-21 13:10:00,222.03,222.11,221.95,222.02,9645.0,212.1037,212.1802,212.0273,212.0942,9645.0
2018-09-21 13:20:00,222.05,222.21,222.0,222.05,9856.0,212.1228,212.2757,212.0751,212.1228,9856.0
2018-09-21 13:30:00,222.09,222.32,222.09,222.22,4651.0,212.161,212.3808,212.161,212.2852,4651.0
2018-09-21 13:40:00,222.22,222.3,222.12,222.22,6930.0,212.2852,212.3617,212.1897,212.2852,6930.0
2018-09-21 13:50:00,222.19,222.25,222.12,222.23,8567.0,212.2566,212.3139,212.1897,212.2948,8567.0
2018-09-21 14:00:00,222.27,222.28,221.87,221.9,13183.0,212.333,212.3426,211.9509,211.9795,13183.0
2018-09-21 14:10:00,221.93,221.97,221.53,221.58,16687.0,212.0082,212.0464,211.6261,211.6738,16687.0
2018-09-21 14:20:00,221.59,221.7,221.31,221.37,16122.0,211.6834,211.7885,211.4159,211.4732,16122.0
2018-09-21 14:30:00,221.39,221.58,221.38,221.51,12210.0,211.4923,211.6738,211.4828,211.607,12210.0
2018-09-21 14:40:00,221.48,221.51,221.32,221.43,13900.0,211.5783,211.607,211.4255,211.5306,13900.0
2018-09-21 14:50:00,221.4,221.42,221.13,221.19,14873.0,211.5019,211.521,211.244,211.3013,14873.0
2018-09-21 15:00:00,221.21,221.26,221.09,221.2,17222.0,211.3204,211.3682,211.2058,211.3108,17222.0
2018-09-21 15:10:00,221.2,221.38,221.11,221.17,31403.0,211.3108,211.4828,211.2249,211.2822,31403.0
2018-09-21 15:20:00,221.19,221.41,221.14,221.27,24695.0,211.3013,211.5114,211.2535,211.3777,24695.0
2018-09-21 15:30:00,221.26,221.26,220.79,220.91,31708.0,211.3682,211.3682,210.9192,211.0338,31708.0
2018-09-21 15:40:00,220.92,220.94,220.68,220.87,54671.0,211.0434,211.0625,210.8141,210.9956,54671.0
2018-09-21 15:50:00,220.85,220.86,219.76,220.44,418859.0,210.9765,210.986,209.9352,210.5848,418859.0
2018-09-24 09:30:00,219.48,220.13,217.69,218.69,45935.0,209.6677,210.2887,207.9578,208.9131,45935.0
2018-09-24 09:40:00,218.67,221.16,218.59,220.97,27190.0,208.8939,211.2726,208.8175,211.0911,27190.0
2018-09-24 09:50:00,220.97,221.85,220.81,221.2,16090.0,211.0911,211.9318,210.9383,211.3108,16090.0
2018-09-24 10:00:00,221.2,221.97,220.97,221.77,22383.0,211.3108,212.0464,211.0911,211.8554,22383.0
2018-09-24 10:10:00,221.71,221.91,221.31,221.4,10420.0,211.798,211.9891,211.4159,211.5019,10420.0
2018-09-24 10:20:00,221.39,221.54,220.77,220.96,10817.0,211.4923,211.6356,210.9001,211.0816,10817.0
2018-09-24 10:30:00,220.98,221.24,220.53,220.71,17137.0,211.1007,211.349,210.6708,210.8427,17137.0
2018-09-24 10:40:00,220.75,221.01,220.45,220.62,12611.0,210.881,211.1293,210.5944,210.7568,12611.0
2018-09-24 10:50:00,220.65,220.75,220.09,220.23,16338.0,210.7854,210.881,210.2505,210.3842,16338.0
2018-09-24 11:00:00,220.29,220.56,220.12,220.21,16000.0,210.4415,210.6995,210.2791,210.3651,16000.0
2018-09-24 11:10:00,220.14,220.74,219.76,220.74,23352.0,210.2982,210.8714,209.9352,210.8714,23352.0
2018-09-24 11:20:00,220.76,221.22,220.63,220.67,13486.0,210.8905,211.3299,210.7663,210.8045,13486.0
2018-09-24 11:30:00,220.86,220.96,220.5,220.84,17306.0,210.986,211.0816,210.6421,210.9669,17306.0
2018-09-24 11:40:00,220.94,220.99,220.43,220.44,16824.0,211.0625,211.1102,210.5753,210.5848,16824.0
2018-09-24 11:50:00,220.45,220.57,220.35,220.44,16179.0,210.5944,210.709,210.4988,210.5848,16179.0
2018-09-24 12:00:00,220.46,220.52,220.09,220.14,24668.0,210.6039,210.6612,210.2505,210.2982,24668.0
2018-09-24 12:10:00,220.15,220.31,219.96,220.12,9621.0,210.3078,210.4606,210.1263,210.2791,9621.0
2018-09-24 12:20:00,220.16,220.26,220.02,220.17,10427.0,210.3173,210.4129,210.1836,210.3269,10427.0
2018-09-24 12:30:00,220.18,220.36,220.14,220.17,8800.0,210.3364,210.5084,210.2982,210.3269,8800.0
2018-09-24 12:40:00,220.16,220.54,220.05,220.24,31759.0,210.3173,210.6803,210.2123,210.3938,31759.0
2018-09-24 12:50:00,220.28,220.32,219.85,219.85,9776.0,210.432,210.4702,210.0212,210.0212,9776.0
2018-09-24 13:00:00,219.92,220.02,219.33,219.91,22627.0,210.0881,210.1836,209.5244,210.0785,22627.0
2018-09-24 13:10:00,219.91,219.99,219.62,219.74,20694.0,210.0785,210.1549,209.8015,209.9161,20694.0
2018-09-24 13:20:00,219.69,219.95,219.68,219.76,15426.0,209.8683,210.1167,209.8588,209.9352,15426.0
2018-09-24 13:30:00,219.8,219.84,219.29,219.45,23858.0,209.9734,210.0116,209.4862,209.6391,23858.0
2018-09-24 13:40:00,219.56,220.16,219.56,219.9,14838.0,209.7442,210.3173,209.7442,210.069,14838.0
2018-09-24 13:50:00,219.88,220.13,219.73,220.12,13114.0,210.0499,210.2887,209.9066,210.2791,13114.0
2018-09-24 14:00:00,220.13,220.21,219.75,219.75,24516.0,210.2887,210.3651,209.9257,209.9257,24516.0
2018-09-24 14:10:00,219.82,220.03,219.76,220.0,10502.0,209.9925,210.1931,209.9352,210.1645,10502.0
2018-09-24 14:20:00,219.98,219.98,219.43,219.43,23596.0,210.1454,210.1454,209.62,209.62,23596.0
2018-09-24 14:30:00,219.42,219.53,219.21,219.3,22497.0,209.6104,209.7155,209.4098,209.4958,22497.0
2018-09-24 14:40:00,219.28,219.62,219.18,219.36,23328.0,209.4767,209.8015,209.3811,209.5531,23328.0
2018-09-24 14:50:00,219.33,219.43,219.26,219.34,11054.0,209.5244,209.62,209.4576,209.534,11054.0
2018-09-24 15:00:00,219.32,219.58,219.25,219.51,18445.0,209.5149,209.7633,209.448,209.6964,18445.0
2018-09-24 15:10:00,219.53,219.62,219.39,219.47,22950.0,209.7155,209.8015,209.5818,209.6582,22950.0
2018-09-24 15:20:00,219.49,219.58,219.36,219.42,25692.0,209.6773,209.7633,209.5531,209.6104,25692.0
2018-09-24 15:30:00,219.42,219.44,219.14,219.26,43074.0,209.6104,209.6295,209.3429,209.4576,43074.0
2018-09-24 15:40:00,219.25,219.34,219.05,219.31,45560.0,209.448,209.534,209.257,209.5053,45560.0
2018-09-24 15:50:00,219.31,219.33,218.74,218.9,181407.0,209.5053,209.5244,208.9608,209.1137,181407.0
2018-09-25 09:30:00,219.0,220.78,219.0,220.5,33072.0,209.2092,210.9096,209.2092,210.6421,33072.0
2018-09-25 09:40:00,220.69,221.23,220.0,220.72,36990.0,210.8236,211.3395,210.1645,210.8523,36990.0
2018-09-25 09:50:00,220.72,221.05,220.48,220.84,17146.0,210.8523,211.1675,210.623,210.9669,17146.0
2018-09-25 10:00:00,220.86,221.02,219.87,219.88,28478.0,210.986,211.1389,210.0403,210.0499,28478.0
2018-09-25 10:10:00,219.77,220.2,219.77,219.95,20843.0,209.9448,210.3555,209.9448,210.1167,20843.0
2018-09-25 10:20:00,219.95,220.12,219.62,220.0,14900.0,210.1167,210.2791,209.8015,210.1645,14900.0
2018-09-25 10:30:00,220.16,220.79,220.06,220.64,11748.0,210.3173,210.9192,210.2218,210.7759,11748.0
2018-09-25 10:40:00,220.66,220.79,219.5,219.94,94399.0,210.795,210.9192,209.6868,210.1072,94399.0
2018-09-25 10:50:00,220.03,220.22,219.73,219.73,18501.0,210.1931,210.3747,209.9066,209.9066,18501.0
2018-09-25 11:00:00,219.72,220.45,219.72,220.02,51284.0,209.897,210.5944,209.897,210.1836,51284.0
2018-09-25 11:10:00,220.05,220.71,220.04,220.62,22976.0,210.2123,210.8427,210.2027,210.7568,22976.0
2018-09-25 11:20:00,220.62,220.76,220.24,220.73,38820.0,210.7568,210.8905,210.3938,210.8618,38820.0
2018-09-25 11:30:00,220.76,220.96,220.69,220.93,6750.0,210.8905,211.0816,210.8236,211.0529,6750.0
2018-09-25 11:40:00,220.93,221.16,220.93,221.1,35919.0,211.0529,211.2726,211.0529,211.2153,35919.0
2018-09-25 11:50:00,221.12,221.31,221.12,221.17,10987.0,211.2344,211.4159,211.2344,211.2822,10987.0
2018-09-25 12:00:00,221.18,221.21,220.88,220.99,13075.0,211.2917,211.3204,211.0051,211.1102,13075.0
2018-09-25 12:10:00,220.99,221.01,220.72,220.73,13550.0,211.1102,211.1293,210.8523,210.8618,13550.0
2018-09-25 12:20:00,220.72,220.81,220.72,220.74,8485.0,210.8523,210.9383,210.8523,210.8714,8485.0
2018-09-25 12:30:00,220.74,220.74,219.3,220.06,118834.0,210.8714,210.8714,209.4958,210.2218,118834.0
2018-09-25 12:40:00,220.06,220.36,219.67,220.02,52674.0,210.2218,210.5084,209.8492,210.1836,52674.0
2018-09-25 12:50:00,220.04,220.36,219.91,220.36,30943.0,210.2027,210.5084,210.0785,210.5084,30943.0
2018-09-25 13:00:00,220.31,220.94,220.31,220.81,16779.0,210.4606,211.0625,210.4606,210.9383,16779.0
2018-09-25 13:10:00,220.81,220.92,220.45,220.8,27896.0,210.9383,211.0434,210.5944,210.9287,27896.0
2018-09-25 13:20:00,220.83,221.15,220.81,221.15,10320.0,210.9574,211.2631,210.9383,211.2631,10320.0
2018-09-25 13:30:00,221.11,221.14,220.9,220.91,10407.0,211.2249,211.2535,211.0242,211.0338,10407.0
2018-09-25 13:40:00,220.93,220.99,220.67,220.91,9269.0,211.0529,211.1102,210.8045,211.0338,9269.0
2018-09-25 13:50:00,220.97,221.01,220.55,220.63,27577.0,211.0911,211.1293,210.6899,210.7663,27577.0
2018-09-25 14:00:00,220.58,220.71,220.53,220.71,6393.0,210.7186,210.8427,210.6708,210.8427,6393.0
2018-09-25 14:10:00,220.73,220.91,220.73,220.8,16254.0,210.8618,211.0338,210.8618,210.9287,16254.0
2018-09-25 14:20:00,220.81,221.33,220.81,221.33,12450.0,210.9383,211.435,210.9383,211.435,12450.0
2018-09-25 14:30:00,221.31,221.44,221.28,221.39,14609.0,211.4159,211.5401,211.3873,211.4923,14609.0
2018-09-25 14:40:00,221.39,221.5,221.26,221.3,17058.0,211.4923,211.5974,211.3682,211.4064,17058.0
2018-09-25 14:50:00,221.34,221.49,221.28,221.47,12699.0,211.4446,211.5879,211.3873,211.5688,12699.0
2018-09-25 15:00:00,221.44,221.47,221.37,221.38,11500.0,211.5401,211.5688,211.4732,211.4828,11500.0
2018-09-25 15:10:00,221.36,221.37,221.29,221.35,15705.0,211.4637,211.4732,211.3968,211.4541,15705.0
2018-09-25 15:20:00,221.35,221.56,221.31,221.5,21508.0,211.4541,211.6547,211.4159,211.5974,21508.0
2018-09-25 15:30:00,221.51,221.89,221.45,221.87,22955.0,211.607,211.97,211.5497,211.9509,22955.0
2018-09-25 15:40:00,221.87,221.91,221.72,221.74,46924.0,211.9509,211.9891,211.8076,211.8267,46924.0
2018-09-25 15:50:00,221.74,221.98,221.71,221.95,108153.0,211.8267,212.056,211.798,212.0273,108153.0
2018-09-26 09:30:00,222.65,223.86,221.34,221.5,63364.0,212.696,213.8519,211.4446,211.5974,63364.0
2018-09-26 09:40:00,221.69,222.38,221.06,222.27,29290.0,211.7789,212.4381,211.1771,212.333,29290.0
2018-09-26 09:50:00,222.35,222.63,221.93,222.63,17464.0,212.4094,212.6769,212.0082,212.6769,17464.0
2018-09-26 10:00:00,222.75,222.94,222.38,222.38,15808.0,212.7915,212.973,212.4381,212.4381,15808.0
2018-09-26 10:10:00,222.39,222.67,222.01,222.6,15696.0,212.4476,212.7151,212.0846,212.6482,15696.0
2018-09-26 10:20:00,222.6,222.92,222.56,222.88,14020.0,212.6482,212.9539,212.61,212.9157,14020.0
2018-09-26 10:30:00,222.92,223.05,222.76,222.96,17673.0,212.9539,213.0781,212.8011,212.9922,17673.0
2018-09-26 10:40:00,222.96,222.96,222.53,222.71,15850.0,212.9922,212.9922,212.5814,212.7533,15850.0
2018-09-26 10:50:00,222.7,222.71,222.38,222.69,12176.0,212.7438,212.7533,212.4381,212.7342,12176.0
2018-09-26 11:00:00,222.68,222.71,222.22,222.4,19687.0,212.7247,212.7533,212.2852,212.4572,19687.0
2018-09-26 11:10:00,222.36,222.7,222.36,222.52,16457.0,212.419,212.7438,212.419,212.5718,16457.0
2018-09-26 11:20:00,222.6,222.77,222.37,222.75,14383.0,212.6482,212.8106,212.4285,212.7915,14383.0
2018-09-26 11:30:00,222.79,222.82,222.72,222.78,15831.0,212.8298,212.8584,212.7629,212.8202,15831.0
2018-09-26 11:40:00,222.81,222.99,222.81,222.85,16429.0,212.8489,213.0208,212.8489,212.8871,16429.0
2018-09-26 11:50:00,222.83,222.88,222.28,222.36,11396.0,212.868,212.9157,212.3426,212.419,11396.0
2018-09-26 12:00:00,222.42,222.47,222.0,222.4,17469.0,212.4763,212.5241,212.0751,212.4572,17469.0
2018-09-26 12:10:00,222.39,222.58,222.35,222.45,10079.0,212.4476,212.6291,212.4094,212.505,10079.0
2018-09-26 12:20:00,222.5,222.88,222.48,222.74,20524.0,212.5527,212.9157,212.5336,212.782,20524.0
2018-09-26 12:30:00,222.73,223.16,222.73,223.11,23228.0,212.7724,213.1832,212.7724,213.1354,23228.0
2018-09-26 12:40:00,223.18,223.46,223.14,223.4,15615.0,213.2023,213.4698,213.1641,213.4125,15615.0
2018-09-26 12:50:00,223.42,223.54,223.32,223.54,14749.0,213.4316,213.5462,213.3361,213.5462,14749.0
2018-09-26 13:00:00,223.5,223.87,223.5,223.73,11515.0,213.508,213.8615,213.508,213.7277,11515.0
2018-09-26 13:10:00,223.74,223.95,223.69,223.93,8136.0,213.7373,213.9379,213.6895,213.9188,8136.0
2018-09-26 13:20:00,223.91,224.04,223.7,223.73,14951.0,213.8997,214.0239,213.6991,213.7277,14951.0
2018-09-26 13:30:00,223.7,223.75,223.32,223.34,12544.0,213.6991,213.7468,213.3361,213.3552,12544.0
2018-09-26 13:40:00,223.3,223.35,223.2,223.22,6372.0,213.317,213.3647,213.2214,213.2405,6372.0
2018-09-26 13:50:00,223.25,223.54,223.22,223.48,8495.0,213.2692,213.5462,213.2405,213.4889,8495.0
2018-09-26 14:00:00,223.53,224.35,223.46,223.85,14713.0,213.5367,214.32,213.4698,213.8424,14713.0
2018-09-26 14:10:00,223.88,224.6,223.86,224.5,14226.0,213.871,214.5588,213.8519,214.4633,14226.0
2018-09-26 14:20:00,224.5,224.56,224.21,224.34,15359.0,214.4633,214.5206,214.1863,214.3105,15359.0
2018-09-26 14:30:00,224.36,224.48,224.01,224.24,18189.0,214.3296,214.4442,213.9952,214.2149,18189.0
2018-09-26 14:40:00,224.19,224.24,223.24,223.51,13760.0,214.1672,214.2149,213.2596,213.5176,13760.0
2018-09-26 14:50:00,223.5,223.64,223.44,223.51,13854.0,213.508,213.6418,213.4507,213.5176,13854.0
2018-09-26 15:00:00,223.55,223.57,222.74,223.01,25767.0,213.5558,213.5749,212.782,213.0399,25767.0
2018-09-26 15:10:00,223.04,223.45,223.04,223.32,20308.0,213.0686,213.4602,213.0686,213.3361,20308.0
2018-09-26 15:20:00,223.34,223.67,223.24,223.57,36343.0,213.3552,213.6704,213.2596,213.5749,36343.0
2018-09-26 15:30:00,223.58,223.58,222.92,223.05,27160.0,213.5844,213.5844,212.9539,213.0781,27160.0
2018-09-26 15:40:00,223.04,223.06,222.04,222.16,43638.0,213.0686,213.0877,212.1133,212.2279,43638.0
2018-09-26 15:50:00,222.1,222.32,221.75,222.19,94447.0,212.1706,212.3808,211.8362,212.2566,94447.0
2018-09-27 09:30:00,222.68,223.91,222.68,223.69,30145.0,212.7247,213.8997,212.7247,213.6895,30145.0
2018-09-27 09:40:00,223.75,224.31,223.61,223.73,13901.0,213.7468,214.2818,213.6131,213.7277,13901.0
2018-09-27 09:50:00,223.68,223.93,223.41,223.73,28513.0,213.68,213.9188,213.422,213.7277,28513.0
2018-09-27 10:00:00,223.73,224.3,223.57,223.89,11200.0,213.7277,214.2722,213.5749,213.8806,11200.0
2018-09-27 10:10:00,224.02,224.02,223.51,223.61,11975.0,214.0048,214.0048,213.5176,213.6131,11975.0
2018-09-27 10:20:00,223.65,223.65,223.01,223.13,8481.0,213.6513,213.6513,213.0399,213.1546,8481.0
2018-09-27 10:30:00,222.92,222.96,222.7,222.86,7647.0,212.9539,212.9922,212.7438,212.8966,7647.0
2018-09-27 10:40:00,222.72,223.01,222.53,222.95,9670.0,212.7629,213.0399,212.5814,212.9826,9670.0
2018-09-27 10:50:00,223.0,223.39,222.75,223.39,6609.0,213.0304,213.4029,212.7915,213.4029,6609.0
2018-09-27 11:00:00,223.47,223.52,223.12,223.35,10467.0,213.4794,213.5271,213.145,213.3647,10467.0
2018-09-27 11:10:00,223.49,223.61,223.38,223.49,28681.0,213.4985,213.6131,213.3934,213.4985,28681.0
2018-09-27 11:20:00,223.5,223.66,223.32,223.45,17723.0,213.508,213.6609,213.3361,213.4602,17723.0
2018-09-27 11:30:00,223.42,223.49,223.0,223.01,8827.0,213.4316,213.4985,213.0304,213.0399,8827.0
2018-09-27 11:40:00,222.95,223.16,222.94,223.04,3826.0,212.9826,213.1832,212.973,213.0686,3826.0
2018-09-27 11:50:00,223.01,223.38,223.01,223.26,8262.0,213.0399,213.3934,213.0399,213.2787,8262.0
2018-09-27 12:00:00,223.27,223.31,223.04,223.23,5791.0,213.2883,213.3265,213.0686,213.2501,5791.0
2018-09-27 12:10:00,223.23,223.31,223.08,223.28,4207.0,213.2501,213.3265,213.1068,213.2978,4207.0
2018-09-27 12:20:00,223.18,223.42,223.18,223.2,13221.0,213.2023,213.4316,213.2023,213.2214,13221.0
2018-09-27 12:30:00,223.24,223.3,223.16,223.21,8290.0,213.2596,213.317,213.1832,213.231,8290.0
2018-09-27 12:40:00,223.25,223.37,223.22,223.34,11114.0,213.2692,213.3838,213.2405,213.3552,11114.0
2018-09-27 12:50:00,223.31,223.35,223.21,223.21,1680.0,213.3265,213.3647,213.231,213.231,1680.0
2018-09-27 13:00:00,223.19,223.2,222.95,223.18,7489.0,213.2119,213.2214,212.9826,213.2023,7489.0
2018-09-27 13:10:00,223.21,223.47,223.2,223.44,3843.0,213.231,213.4794,213.2214,213.4507,3843.0
2018-09-27 13:20:00,223.41,223.56,223.41,223.5,3868.0,213.422,213.5653,213.422,213.508,3868.0
2018-09-27 13:30:00,223.5,223.52,223.32,223.52,10428.0,213.508,213.5271,213.3361,213.5271,10428.0
2018-09-27 13:40:00,223.47,223.53,223.4,223.43,4594.0,213.4794,213.5367,213.4125,213.4411,4594.0
2018-09-27 13:50:00,223.44,223.58,223.4,223.48,6815.0,213.4507,213.5844,213.4125,213.4889,6815.0
2018-09-27 14:00:00,223.5,223.5,223.25,223.39,8179.0,213.508,213.508,213.2692,213.4029,8179.0
2018-09-27 14:10:00,223.4,223.48,223.35,223.42,4697.0,213.4125,213.4889,213.3647,213.4316,4697.0
2018-09-27 14:20:00,223.45,223.45,223.26,223.28,5004.0,213.4602,213.4602,213.2787,213.2978,5004.0
2018-09-27 14:30:00,223.28,223.42,223.12,223.34,8432.0,213.2978,213.4316,213.145,213.3552,8432.0
2018-09-27 14:40:00,223.36,223.41,223.33,223.34,8259.0,213.3743,213.422,213.3456,213.3552,8259.0
2018-09-27 14:50:00,223.31,223.46,223.25,223.36,7095.0,213.3265,213.4698,213.2692,213.3743,7095.0
2018-09-27 15:00:00,223.34,223.43,223.26,223.3,9293.0,213.3552,213.4411,213.2787,213.317,9293.0
2018-09-27 15:10:00,223.25,223.25,222.83,222.96,16724.0,213.2692,213.2692,212.868,212.9922,16724.0
2018-09-27 15:20:00,222.95,223.03,222.7,222.73,30651.0,212.9826,213.059,212.7438,212.7724,30651.0
2018-09-27 15:30:00,222.73,222.85,222.65,222.74,15671.0,212.7724,212.8871,212.696,212.782,15671.0
2018-09-27 15:40:00,222.73,222.98,222.72,222.87,22245.0,212.7724,213.0113,212.7629,212.9062,22245.0
2018-09-27 15:50:00,222.83,223.25,222.49,222.82,99515.0,212.868,213.2692,212.5432,212.8584,99515.0
2018-09-28 09:30:00,223.89,224.48,223.5,224.19,55559.0,213.8806,214.4442,213.508,214.1672,55559.0
2018-09-28 09:40:00,224.28,224.59,223.73,224.03,34642.0,214.2531,214.5493,213.7277,214.0143,34642.0
2018-09-28 09:50:00,224.18,224.98,223.96,224.88,35068.0,214.1576,214.9218,213.9474,214.8263,35068.0
2018-09-28 10:00:00,224.89,225.77,224.89,225.77,29589.0,214.8359,215.6765,214.8359,215.6765,29589.0
2018-09-28 10:10:00,225.65,226.1,225.58,225.83,25999.0,215.5619,215.9918,215.495,215.7338,25999.0
2018-09-28 10:20:00,225.76,225.97,225.59,225.86,10569.0,215.667,215.8676,215.5046,215.7625,10569.0
2018-09-28 10:30:00,225.79,226.5,225.58,226.45,21314.0,215.6956,216.3739,215.495,216.3261,21314.0
2018-09-28 10:40:00,226.53,226.84,226.25,226.5,15665.0,216.4025,216.6987,216.1351,216.3739,15665.0
2018-09-28 10:50:00,226.48,226.85,226.42,226.61,14580.0,216.3548,216.7082,216.2975,216.479,14580.0
2018-09-28 11:00:00,226.69,226.95,226.69,226.74,14663.0,216.5554,216.8038,216.5554,216.6032,14663.0
2018-09-28 11:10:00,226.79,227.47,226.67,227.47,69868.0,216.6509,217.3005,216.5363,217.3005,69868.0
2018-09-28 11:20:00,227.5,227.7,227.39,227.62,17589.0,217.3292,217.5202,217.2241,217.4438,17589.0
2018-09-28 11:30:00,227.63,227.93,227.57,227.8,30158.0,217.4534,217.74,217.3961,217.6158,30158.0
2018-09-28 11:40:00,227.87,227.93,227.63,227.75,30836.0,217.6826,217.74,217.4534,217.568,30836.0
2018-09-28 11:50:00,227.7,227.75,227.22,227.3,55458.0,217.5202,217.568,217.0617,217.1381,55458.0
2018-09-28 12:00:00,227.3,227.37,227.1,227.12,11457.0,217.1381,217.205,216.9471,216.9662,11457.0
2018-09-28 12:10:00,227.0,227.16,226.99,227.08,7152.0,216.8515,217.0044,216.842,216.928,7152.0
2018-09-28 12:20:00,227.05,227.05,226.7,226.7,4850.0,216.8993,216.8993,216.5649,216.5649,4850.0
2018-09-28 12:30:00,226.76,227.19,226.76,227.18,15657.0,216.6223,217.033,216.6223,217.0235,15657.0
2018-09-28 12:40:00,227.18,227.63,227.13,227.34,17141.0,217.0235,217.4534,216.9757,217.1763,17141.0
2018-09-28 12:50:00,227.35,227.48,227.19,227.4,7592.0,217.1859,217.3101,217.033,217.2337,7592.0
2018-09-28 13:00:00,227.32,227.42,227.02,227.02,13273.0,217.1572,217.2528,216.8706,216.8706,13273.0
2018-09-28 13:10:00,227.02,227.18,226.93,226.98,10698.0,216.8706,217.0235,216.7847,216.8324,10698.0
2018-09-28 13:20:00,226.94,226.98,226.55,226.74,16840.0,216.7942,216.8324,216.4217,216.6032,16840.0
2018-09-28 13:30:00,226.76,226.96,226.71,226.96,7818.0,216.6223,216.8133,216.5745,216.8133,7818.0
2018-09-28 13:40:00,226.96,227.12,226.93,227.09,12301.0,216.8133,216.9662,216.7847,216.9375,12301.0
2018-09-28 13:50:00,227.11,227.34,227.04,227.13,9600.0,216.9566,217.1763,216.8897,216.9757,9600.0
2018-09-28 14:00:00,227.05,227.1,226.54,226.6,7823.0,216.8993,216.9471,216.4121,216.4694,7823.0
2018-09-28 14:10:00,226.58,226.58,226.15,226.23,9866.0,216.4503,216.4503,216.0395,216.116,9866.0
2018-09-28 14:20:00,226.23,226.34,226.07,226.34,15480.0,216.116,216.221,215.9631,216.221,15480.0
2018-09-28 14:30:00,226.34,226.87,226.29,226.8,29991.0,216.221,216.7273,216.1733,216.6605,29991.0
2018-09-28 14:40:00,226.82,226.95,226.68,226.71,17027.0,216.6796,216.8038,216.5458,216.5745,17027.0
2018-09-28 14:50:00,226.73,226.88,226.7,226.85,17033.0,216.5936,216.7369,216.5649,216.7082,17033.0
2018-09-28 15:00:00,226.81,227.05,226.8,226.92,17353.0,216.67,216.8993,216.6605,216.7751,17353.0
2018-09-28 15:10:00,226.93,227.02,226.86,226.86,18258.0,216.7847,216.8706,216.7178,216.7178,18258.0
2018-09-28 15:20:00,226.84,227.12,226.83,226.99,19825.0,216.6987,216.9662,216.6891,216.842,19825.0
2018-09-28 15:30:00,226.94,227.02,226.74,226.88,28065.0,216.7942,216.8706,216.6032,216.7369,28065.0
2018-09-28 15:40:00,226.92,227.17,226.86,226.96,49392.0,216.7751,217.0139,216.7178,216.8133,49392.0
2018-09-28 15:50:00,226.94,227.46,226.91,227.41,130207.0,216.7942,217.291,216.7656,217.2432,130207.0
2018-10-01 09:30:00,228.85,229.8,228.19,229.77,35976.0,218.6188,219.5264,217.9883,219.4977,35976.0
2018-10-01 09:40:00,229.65,229.74,228.46,228.97,26961.0,219.3831,219.469,218.2463,218.7335,26961.0
2018-10-01 09:50:00,228.93,228.93,228.08,228.18,9249.0,218.6953,218.6953,217.8833,217.9788,9249.0
2018-10-01 10:00:00,228.22,228.22,227.82,228.0,18938.0,218.017,218.017,217.6349,217.8068,18938.0
2018-10-01 10:10:00,228.02,228.09,227.78,227.79,17877.0,217.8259,217.8928,217.5967,217.6062,17877.0
2018-10-01 10:20:00,227.76,228.06,227.74,228.0,8736.0,217.5776,217.8641,217.5585,217.8068,8736.0
2018-10-01 10:30:00,228.05,228.33,228.0,228.08,7238.0,217.8546,218.1221,217.8068,217.8833,7238.0
2018-10-01 10:40:00,228.08,228.17,227.92,228.17,12861.0,217.8833,217.9692,217.7304,217.9692,12861.0
2018-10-01 10:50:00,228.23,228.43,228.19,228.24,9062.0,218.0265,218.2176,217.9883,218.0361,9062.0
2018-10-01 11:00:00,228.2,228.2,227.8,228.04,12255.0,217.9979,217.9979,217.6158,217.845,12255.0
2018-10-01 11:10:00,228.06,228.31,228.0,228.31,10504.0,217.8641,218.103,217.8068,218.103,10504.0
2018-10-01 11:20:00,228.26,228.79,228.19,228.79,11131.0,218.0552,218.5615,217.9883,218.5615,11131.0
2018-10-01 11:30:00,228.71,228.84,228.62,228.84,8905.0,218.4851,218.6093,218.3991,218.6093,8905.0
2018-10-01 11:40:00,228.84,228.89,228.75,228.88,13917.0,218.6093,218.657,218.5233,218.6475,13917.0
2018-10-01 11:50:00,228.88,228.88,228.51,228.78,19897.0,218.6475,218.6475,218.294,218.552,19897.0
2018-10-01 12:00:00,228.77,228.93,228.77,228.89,6815.0,218.5424,218.6953,218.5424,218.657,6815.0
2018-10-01 12:10:00,228.87,228.9,228.79,228.85,3700.0,218.6379,218.6666,218.5615,218.6188,3700.0
2018-10-01 12:20:00,228.82,228.82,228.31,228.41,9630.0,218.5902,218.5902,218.103,218.1985,9630.0
2018-10-01 12:30:00,228.4,228.46,228.31,228.37,5648.0,218.1889,218.2463,218.103,218.1603,5648.0
2018-10-01 12:40:00,228.38,228.41,227.95,228.12,6800.0,218.1698,218.1985,217.7591,217.9215,6800.0
2018-10-01 12:50:00,228.12,228.18,228.05,228.18,4600.0,217.9215,217.9788,217.8546,217.9788,4600.0
2018-10-01 13:00:00,228.19,228.23,228.05,228.07,4386.0,217.9883,218.0265,217.8546,217.8737,4386.0
2018-10-01 13:10:00,228.0,228.04,227.8,228.04,7562.0,217.8068,217.845,217.6158,217.845,7562.0
2018-10-01 13:20:00,228.01,228.27,228.01,228.11,8834.0,217.8164,218.0648,217.8164,217.9119,8834.0
2018-10-01 13:30:00,228.07,228.37,228.05,228.27,9100.0,217.8737,218.1603,217.8546,218.0648,9100.0
2018-10-01 13:40:00,228.23,228.35,228.17,228.22,6231.0,218.0265,218.1412,217.9692,218.017,6231.0
2018-10-01 13:50:00,228.24,228.3,228.03,228.11,4076.0,218.0361,218.0934,217.8355,217.9119,4076.0
2018-10-01 14:00:00,228.04,228.1,227.66,227.66,9018.0,217.845,217.9024,217.482,217.482,9018.0
2018-10-01 14:10:00,227.62,227.71,227.45,227.45,11785.0,217.4438,217.5298,217.2814,217.2814,11785.0
2018-10-01 14:20:00,227.41,227.5,227.24,227.37,9440.0,217.2432,217.3292,217.0808,217.205,9440.0
2018-10-01 14:30:00,227.37,227.37,226.88,227.07,11017.0,217.205,217.205,216.7369,216.9184,11017.0
2018-10-01 14:40:00,227.1,227.34,227.03,227.25,6350.0,216.9471,217.1763,216.8802,217.0904,6350.0
2018-10-01 14:50:00,227.24,227.55,227.23,227.51,4482.0,217.0808,217.3769,217.0713,217.3387,4482.0
2018-10-01 15:00:00,227.53,227.6,227.33,227.43,11603.0,217.3578,217.4247,217.1668,217.2623,11603.0
2018-10-01 15:10:00,227.45,227.45,227.19,227.32,9415.0,217.2814,217.2814,217.033,217.1572,9415.0
2018-10-01 15:20:00,227.32,227.32,226.7,226.78,15039.0,217.1572,217.1572,216.5649,216.6414,15039.0
2018-10-01 15:30:00,226.84,226.85,226.62,226.79,18631.0,216.6987,216.7082,216.4885,216.6509,18631.0
2018-10-01 15:40:00,226.82,226.97,226.7,226.97,18250.0,216.6796,216.8229,216.5649,216.8229,18250.0
2018-10-01 15:50:00,226.93,227.86,226.92,227.72,97526.0,216.7847,217.6731,216.7751,217.5393,97526.0
2018-10-02 09:30:00,227.87,227.99,224.69,224.73,24005.0,217.6826,217.7973,214.6448,214.683,24005.0
2018-10-02 09:40:00,224.86,226.78,224.57,226.36,15206.0,214.8072,216.6414,214.5302,216.2402,15206.0
2018-10-02 09:50:00,226.52,227.37,226.51,227.37,16122.0,216.393,217.205,216.3834,217.205,16122.0
2018-10-02 10:00:00,227.41,227.61,227.18,227.27,13925.0,217.2432,217.4343,217.0235,217.1095,13925.0
2018-10-02 10:10:00,227.38,227.89,227.36,227.85,15224.0,217.2145,217.7017,217.1954,217.6635,15224.0
2018-10-02 10:20:00,227.83,228.05,227.62,228.0,11307.0,217.6444,217.8546,217.4438,217.8068,11307.0
2018-10-02 10:30:00,227.92,228.1,227.73,227.88,19780.0,217.7304,217.9024,217.5489,217.6922,19780.0
2018-10-02 10:40:00,227.83,228.01,227.54,227.63,20807.0,217.6444,217.8164,217.3674,217.4534,20807.0
2018-10-02 10:50:00,227.73,228.01,227.43,227.43,11080.0,217.5489,217.8164,217.2623,217.2623,11080.0
2018-10-02 11:00:00,227.43,227.61,227.23,227.61,13305.0,217.2623,217.4343,217.0713,217.4343,13305.0
2018-10-02 11:10:00,227.61,228.3,227.59,228.0,14959.0,217.4343,218.0934,217.4152,217.8068,14959.0
2018-10-02 11:20:00,227.98,228.54,227.97,228.0,9276.0,217.7877,218.3227,217.7782,217.8068,9276.0
2018-10-02 11:30:00,228.02,228.3,227.98,228.17,7062.0,217.8259,218.0934,217.7877,217.9692,7062.0
2018-10-02 11:40:00,228.14,228.5,228.13,228.49,7232.0,217.9406,218.2845,217.931,218.2749,7232.0
2018-10-02 11:50:00,228.41,228.5,228.16,228.28,9804.0,218.1985,218.2845,217.9597,218.0743,9804.0
2018-10-02 12:00:00,228.26,228.57,228.23,228.34,7089.0,218.0552,218.3513,218.0265,218.1316,7089.0
2018-10-02 12:10:00,228.29,228.29,228.02,228.11,10516.0,218.0839,218.0839,217.8259,217.9119,10516.0
2018-10-02 12:20:00,228.06,228.15,227.81,227.94,7100.0,217.8641,217.9501,217.6253,217.7495,7100.0
2018-10-02 12:30:00,227.97,228.34,227.88,228.34,5229.0,217.7782,218.1316,217.6922,218.1316,5229.0
2018-10-02 12:40:00,228.31,228.33,227.73,227.73,6674.0,218.103,218.1221,217.5489,217.5489,6674.0
2018-10-02 12:50:00,227.58,227.65,227.34,227.62,5069.0,217.4056,217.4725,217.1763,217.4438,5069.0
2018-10-02 13:00:00,227.67,228.04,227.67,227.84,7117.0,217.4916,217.845,217.4916,217.654,7117.0
2018-10-02 13:10:00,227.81,227.98,227.5,227.98,7271.0,217.6253,217.7877,217.3292,217.7877,7271.0
2018-10-02 13:20:00,227.92,227.97,227.75,227.77,7966.0,217.7304,217.7782,217.568,217.5871,7966.0
2018-10-02 13:30:00,227.89,228.2,227.89,228.2,7034.0,217.7017,217.9979,217.7017,217.9979,7034.0
2018-10-02 13:40:00,228.22,228.3,228.19,228.26,18141.0,218.017,218.0934,217.9883,218.0552,18141.0
2018-10-02 13:50:00,228.24,228.31,227.67,227.78,12446.0,218.0361,218.103,217.4916,217.5967,12446.0
2018-10-02 14:00:00,227.78,228.22,227.76,228.2,9950.0,217.5967,218.017,217.5776,217.9979,9950.0
2018-10-02 14:10:00,228.14,228.39,228.11,228.39,11880.0,217.9406,218.1794,217.9119,218.1794,11880.0
2018-10-02 14:20:00,228.41,228.42,228.01,228.06,10968.0,218.1985,218.2081,217.8164,217.8641,10968.0
2018-10-02 14:30:00,228.03,228.2,227.99,228.03,17389.0,217.8355,217.9979,217.7973,217.8355,17389.0
2018-10-02 14:40:00,228.0,228.05,227.38,227.39,15165.0,217.8068,217.8546,217.2145,217.2241,15165.0
2018-10-02 14:50:00,227.44,227.68,227.43,227.62,8134.0,217.2719,217.5011,217.2623,217.4438,8134.0
2018-10-02 15:00:00,227.66,227.67,227.03,227.13,21564.0,217.482,217.4916,216.8802,216.9757,21564.0
2018-10-02 15:10:00,227.11,227.12,226.66,226.67,21749.0,216.9566,216.9662,216.5267,216.5363,21749.0
2018-10-02 15:20:00,226.63,226.81,226.56,226.78,23578.0,216.4981,216.67,216.4312,216.6414,23578.0
2018-10-02 15:30:00,226.8,227.06,226.8,226.97,25854.0,216.6605,216.9089,216.6605,216.8229,25854.0
2018-10-02 15:40:00,226.98,227.65,226.98,227.65,30225.0,216.8324,217.4725,216.8324,217.4725,30225.0
2018-10-02 15:50:00,227.68,227.92,227.44,227.62,97123.0,217.5011,217.7304,217.2719,217.4438,97123.0
2018-10-03 09:30:00,230.0,230.51,228.65,228.65,60455.0,219.7174,220.2046,218.4278,218.4278,60455.0
2018-10-03 09:40:00,228.85,230.05,228.64,229.84,24282.0,218.6188,219.7652,218.4182,219.5646,24282.0
2018-10-03 09:50:00,229.77,231.36,229.7,231.36,32323.0,219.4977,221.0166,219.4308,221.0166,32323.0
2018-10-03 10:00:00,231.38,231.64,230.98,231.15,29094.0,221.0357,221.2841,220.6536,220.816,29094.0
2018-10-03 10:10:00,231.12,231.76,230.91,231.36,28313.0,220.7873,221.3987,220.5867,221.0166,28313.0
2018-10-03 10:20:00,231.4,231.72,231.29,231.36,20199.0,221.0548,221.3605,220.9497,221.0166,20199.0
2018-10-03 10:30:00,231.37,231.58,230.49,230.51,20888.0,221.0262,221.2268,220.1855,220.2046,20888.0
2018-10-03 10:40:00,230.48,230.74,229.95,230.14,26636.0,220.176,220.4243,219.6697,219.8512,26636.0
2018-10-03 10:50:00,230.17,230.21,229.13,229.24,17221.0,219.8798,219.918,218.8863,218.9914,17221.0
2018-10-03 11:00:00,229.29,229.29,228.68,228.83,16278.0,219.0392,219.0392,218.4564,218.5997,16278.0
2018-10-03 11:10:00,228.77,229.16,228.53,229.08,11998.0,218.5424,218.915,218.3131,218.8385,11998.0
2018-10-03 11:20:00,229.07,229.53,229.07,229.2,25533.0,218.829,219.2684,218.829,218.9532,25533.0
2018-10-03 11:30:00,229.2,229.51,228.81,229.11,8880.0,218.9532,219.2493,218.5806,218.8672,8880.0
2018-10-03 11:40:00,229.04,229.11,228.85,229.07,9800.0,218.8003,218.8672,218.6188,218.829,9800.0
2018-10-03 11:50:00,229.12,229.28,229.0,229.18,8604.0,218.8768,219.0296,218.7621,218.9341,8604.0
2018-10-03 12:00:00,229.2,229.66,229.16,229.65,13860.0,218.9532,219.3926,218.915,219.3831,13860.0
2018-10-03 12:10:00,229.74,229.92,229.67,229.92,7247.0,219.469,219.641,219.4022,219.641,7247.0
2018-10-03 12:20:00,229.92,230.14,229.82,229.92,10900.0,219.641,219.8512,219.5455,219.641,10900.0
2018-10-03 12:30:00,229.92,229.95,229.4,229.42,8756.0,219.641,219.6697,219.1442,219.1633,8756.0
2018-10-03 12:40:00,229.45,229.6,229.31,229.54,12758.0,219.192,219.3353,219.0583,219.278,12758.0
2018-10-03 12:50:00,229.5,229.54,229.4,229.46,6570.0,219.2398,219.278,219.1442,219.2016,6570.0
2018-10-03 13:00:00,229.45,229.65,229.41,229.64,6906.0,219.192,219.3831,219.1538,219.3735,6906.0
2018-10-03 13:10:00,229.62,229.86,229.61,229.8,9100.0,219.3544,219.5837,219.3449,219.5264,9100.0
2018-10-03 13:20:00,229.74,230.13,229.66,230.11,21387.0,219.469,219.8416,219.3926,219.8225,21387.0
2018-10-03 13:30:00,230.0,230.52,229.87,230.42,19570.0,219.7174,220.2142,219.5932,220.1186,19570.0
2018-10-03 13:40:00,230.43,230.92,230.43,230.87,40097.0,220.1282,220.5963,220.1282,220.5485,40097.0
2018-10-03 13:50:00,230.85,231.24,230.74,231.24,36161.0,220.5294,220.902,220.4243,220.902,36161.0
2018-10-03 14:00:00,231.22,231.74,231.21,231.42,31512.0,220.8829,221.3796,220.8733,221.0739,31512.0
2018-10-03 14:10:00,231.42,231.84,231.34,231.7,22823.0,221.0739,221.4752,220.9975,221.3414,22823.0
2018-10-03 14:20:00,231.73,231.78,231.42,231.75,25673.0,221.3701,221.4178,221.0739,221.3892,25673.0
2018-10-03 14:30:00,231.7,231.8,230.95,231.09,24010.0,221.3414,221.4369,220.6249,220.7587,24010.0
2018-10-03 14:40:00,231.06,231.16,230.89,230.95,18675.0,220.73,220.8256,220.5676,220.6249,18675.0
2018-10-03 14:50:00,230.84,230.94,230.63,230.82,25037.0,220.5199,220.6154,220.3193,220.5008,25037.0
2018-10-03 15:00:00,230.82,231.01,230.8,230.98,17998.0,220.5008,220.6823,220.4817,220.6536,17998.0
2018-10-03 15:10:00,230.94,231.13,230.82,230.86,24543.0,220.6154,220.7969,220.5008,220.539,24543.0
2018-10-03 15:20:00,230.87,230.99,230.43,230.8,38413.0,220.5485,220.6632,220.1282,220.4817,38413.0
2018-10-03 15:30:00,230.78,231.07,230.73,230.9,48932.0,220.4625,220.7396,220.4148,220.5772,48932.0
2018-10-03 15:40:00,230.91,231.68,230.88,231.46,89634.0,220.5867,221.3223,220.5581,221.1121,89634.0
2018-10-03 15:50:00,231.47,231.56,231.2,231.32,127515.0,221.1217,221.2077,220.8638,220.9784,127515.0
2018-10-04 09:30:00,230.27,230.77,228.4,228.48,29415.0,219.9753,220.453,218.1889,218.2654,29415.0
2018-10-04 09:40:00,228.48,228.8,227.67,228.4,31920.0,218.2654,218.5711,217.4916,218.1889,31920.0
2018-10-04 09:50:00,228.37,229.69,228.32,229.69,14438.0,218.1603,219.4213,218.1125,219.4213,14438.0
2018-10-04 10:00:00,229.81,229.81,228.7,229.19,29729.0,219.5359,219.5359,218.4755,218.9436,29729.0
2018-10-04 10:10:00,229.08,229.37,228.71,228.72,13788.0,218.8385,219.1156,218.4851,218.4946,13788.0
2018-10-04 10:20:00,228.74,228.74,227.67,227.8,18627.0,218.5137,218.5137,217.4916,217.6158,18627.0
2018-10-04 10:30:00,227.77,228.33,227.68,228.25,11324.0,217.5871,218.1221,217.5011,218.0457,11324.0
2018-10-04 10:40:00,228.15,228.16,227.51,227.6,13459.0,217.9501,217.9597,217.3387,217.4247,13459.0
2018-10-04 10:50:00,227.68,227.88,227.29,227.39,10502.0,217.5011,217.6922,217.1286,217.2241,10502.0
2018-10-04 11:00:00,227.44,227.88,227.44,227.62,8641.0,217.2719,217.6922,217.2719,217.4438,8641.0
2018-10-04 11:10:00,227.41,227.52,226.74,227.15,9080.0,217.2432,217.3483,216.6032,216.9948,9080.0
2018-10-04 11:20:00,227.02,227.3,226.85,226.98,10710.0,216.8706,217.1381,216.7082,216.8324,10710.0
2018-10-04 11:30:00,227.06,227.4,226.74,227.06,27654.0,216.9089,217.2337,216.6032,216.9089,27654.0
2018-10-04 11:40:00,227.12,227.22,226.67,226.67,4560.0,216.9662,217.0617,216.5363,216.5363,4560.0
2018-10-04 11:50:00,226.64,226.88,226.35,226.35,5300.0,216.5076,216.7369,216.2306,216.2306,5300.0
2018-10-04 12:00:00,226.31,226.52,226.12,226.27,12130.0,216.1924,216.393,216.0109,216.1542,12130.0
2018-10-04 12:10:00,226.2,226.2,225.7,226.08,12628.0,216.0873,216.0873,215.6097,215.9727,12628.0
2018-10-04 12:20:00,226.08,226.15,225.26,225.5,14550.0,215.9727,216.0395,215.1893,215.4186,14550.0
2018-10-04 12:30:00,225.49,225.94,225.34,225.66,13962.0,215.409,215.8389,215.2658,215.5714,13962.0
2018-10-04 12:40:00,225.75,225.78,225.4,225.7,16826.0,215.6574,215.6861,215.3231,215.6097,16826.0
2018-10-04 12:50:00,225.71,225.76,225.17,225.27,14105.0,215.6192,215.667,215.1034,215.1989,14105.0
2018-10-04 13:00:00,225.33,225.36,225.06,225.28,18476.0,215.2562,215.2849,214.9983,215.2084,18476.0
2018-10-04 13:10:00,225.27,225.31,224.69,224.8,21615.0,215.1989,215.2371,214.6448,214.7499,21615.0
2018-10-04 13:20:00,224.82,225.03,224.63,224.67,30704.0,214.769,214.9696,214.5875,214.6257,30704.0
2018-10-04 13:30:00,224.67,224.67,224.06,224.19,25504.0,214.6257,214.6257,214.043,214.1672,25504.0
2018-10-04 13:40:00,224.23,224.3,223.91,223.97,18547.0,214.2054,214.2722,213.8997,213.957,18547.0
2018-10-04 13:50:00,223.87,224.16,223.64,223.84,18787.0,213.8615,214.1385,213.6418,213.8328,18787.0
2018-10-04 14:00:00,223.94,224.24,223.92,224.1,21111.0,213.9283,214.2149,213.9092,214.0812,21111.0
2018-10-04 14:10:00,224.04,224.16,223.7,223.7,13300.0,214.0239,214.1385,213.6991,213.6991,13300.0
2018-10-04 14:20:00,223.8,223.82,223.4,223.73,25475.0,213.7946,213.8137,213.4125,213.7277,25475.0
2018-10-04 14:30:00,223.7,224.45,223.57,224.39,26004.0,213.6991,214.4155,213.5749,214.3582,26004.0
2018-10-04 14:40:00,224.34,224.34,224.06,224.18,30998.0,214.3105,214.3105,214.043,214.1576,30998.0
2018-10-04 14:50:00,224.19,224.46,224.14,224.31,13776.0,214.1672,214.4251,214.1194,214.2818,13776.0
2018-10-04 15:00:00,224.34,224.87,224.33,224.83,53555.0,214.3105,214.8168,214.3009,214.7786,53555.0
2018-10-04 15:10:00,224.86,224.94,224.47,224.54,28280.0,214.8072,214.8836,214.4346,214.5015,28280.0
2018-10-04 15:20:00,224.53,224.53,224.07,224.07,30122.0,214.492,214.492,214.0525,214.0525,30122.0
2018-10-04 15:30:00,224.0,224.15,223.74,223.8,48948.0,213.9857,214.129,213.7373,213.7946,48948.0
2018-10-04 15:40:00,223.77,224.86,223.62,224.61,83536.0,213.7659,214.8072,213.6226,214.5684,83536.0
2018-10-04 15:50:00,224.63,224.85,224.54,224.63,104660.0,214.5875,214.7977,214.5015,214.5875,104660.0
2018-10-05 09:30:00,225.04,226.56,222.95,225.07,27149.0,214.9792,216.4312,212.9826,215.0078,27149.0
2018-10-05 09:40:00,225.21,226.76,225.14,225.63,19594.0,215.1416,216.6223,215.0747,215.5428,19594.0
2018-10-05 09:50:00,225.57,225.95,224.43,224.54,34309.0,215.4855,215.8485,214.3964,214.5015,34309.0
2018-10-05 10:00:00,224.59,225.1,224.29,224.56,12704.0,214.5493,215.0365,214.2627,214.5206,12704.0
2018-10-05 10:10:00,224.55,225.11,224.49,224.81,10300.0,214.5111,215.046,214.4538,214.7594,10300.0
2018-10-05 10:20:00,224.81,225.95,224.8,225.85,17128.0,214.7594,215.8485,214.7499,215.753,17128.0
2018-10-05 10:30:00,225.83,225.86,225.23,225.26,11700.0,215.7338,215.7625,215.1607,215.1893,11700.0
2018-10-05 10:40:00,225.28,225.5,224.76,224.83,8820.0,215.2084,215.4186,214.7117,214.7786,8820.0
2018-10-05 10:50:00,224.77,224.79,224.38,224.4,16171.0,214.7212,214.7403,214.3487,214.3678,16171.0
2018-10-05 11:00:00,224.57,224.7,224.16,224.2,10371.0,214.5302,214.6544,214.1385,214.1767,10371.0
2018-10-05 11:10:00,224.04,224.04,223.18,223.4,19711.0,214.0239,214.0239,213.2023,213.4125,19711.0
2018-10-05 11:20:00,223.34,223.63,223.13,223.28,9073.0,213.3552,213.6322,213.1546,213.2978,9073.0
2018-10-05 11:30:00,223.39,223.69,223.13,223.33,9884.0,213.4029,213.6895,213.1546,213.3456,9884.0
2018-10-05 11:40:00,223.3,223.3,222.54,222.89,15389.0,213.317,213.317,212.5909,212.9253,15389.0
2018-10-05 11:50:00,222.93,222.95,221.96,222.2,19683.0,212.9635,212.9826,212.0369,212.2661,19683.0
2018-10-05 12:00:00,222.21,222.24,221.89,221.91,23669.0,212.2757,212.3043,211.97,211.9891,23669.0
2018-10-05 12:10:00,221.97,222.04,221.54,221.73,11676.0,212.0464,212.1133,211.6356,211.8171,11676.0
2018-10-05 12:20:00,221.65,222.01,221.59,221.88,9451.0,211.7407,212.0846,211.6834,211.9604,9451.0
2018-10-05 12:30:00,221.83,221.88,221.13,221.13,13228.0,211.9127,211.9604,211.244,211.244,13228.0
2018-10-05 12:40:00,221.05,221.29,220.82,221.28,15175.0,211.1675,211.3968,210.9478,211.3873,15175.0
2018-10-05 12:50:00,221.36,221.5,221.01,221.15,15951.0,211.4637,211.5974,211.1293,211.2631,15951.0
2018-10-05 13:00:00,221.15,221.15,220.34,220.47,14450.0,211.2631,211.2631,210.4893,210.6135,14450.0
2018-10-05 13:10:00,220.4,220.9,220.4,220.89,7576.0,210.5466,211.0242,210.5466,211.0147,7576.0
2018-10-05 13:20:00,220.78,220.9,220.44,220.59,10383.0,210.9096,211.0242,210.5848,210.7281,10383.0
2018-10-05 13:30:00,220.65,221.01,220.65,221.01,8350.0,210.7854,211.1293,210.7854,211.1293,8350.0
2018-10-05 13:40:00,221.11,221.73,221.11,221.73,20722.0,211.2249,211.8171,211.2249,211.8171,20722.0
2018-10-05 13:50:00,221.84,222.34,221.61,222.25,7787.0,211.9222,212.3999,211.7025,212.3139,7787.0
2018-10-05 14:00:00,222.28,222.75,222.1,222.14,12982.0,212.3426,212.7915,212.1706,212.2088,12982.0
2018-10-05 14:10:00,222.18,222.63,221.97,222.63,8047.0,212.247,212.6769,212.0464,212.6769,8047.0
2018-10-05 14:20:00,222.64,223.21,222.58,223.2,9405.0,212.6865,213.231,212.6291,213.2214,9405.0
2018-10-05 14:30:00,223.13,223.46,222.94,222.95,17241.0,213.1546,213.4698,212.973,212.9826,17241.0
2018-10-05 14:40:00,222.96,223.64,222.82,223.15,12760.0,212.9922,213.6418,212.8584,213.1737,12760.0
2018-10-05 14:50:00,223.15,223.16,222.59,222.97,31810.0,213.1737,213.1832,212.6387,213.0017,31810.0
2018-10-05 15:00:00,223.05,223.64,222.72,223.53,24191.0,213.0781,213.6418,212.7629,213.5367,24191.0
2018-10-05 15:10:00,223.51,223.51,223.19,223.38,28128.0,213.5176,213.5176,213.2119,213.3934,28128.0
2018-10-05 15:20:00,223.36,223.7,223.02,223.11,25640.0,213.3743,213.6991,213.0495,213.1354,25640.0
2018-10-05 15:30:00,223.09,223.09,222.53,222.59,22703.0,213.1163,213.1163,212.5814,212.6387,22703.0
2018-10-05 15:40:00,222.58,223.13,222.36,222.85,51402.0,212.6291,213.1546,212.419,212.8871,51402.0
2018-10-05 15:50:00,222.82,222.91,222.2,222.32,126531.0,212.8584,212.9444,212.2661,212.3808,126531.0
2018-10-08 09:30:00,222.42,222.69,220.84,221.73,31350.0,212.4763,212.7342,210.9669,211.8171,31350.0
2018-10-08 09:40:00,221.77,222.48,221.32,221.56,13537.0,211.8554,212.5336,211.4255,211.6547,13537.0
2018-10-08 09:50:00,221.36,222.19,221.33,221.73,36935.0,211.4637,212.2566,211.435,211.8171,36935.0
2018-10-08 10:00:00,221.73,221.91,220.55,221.36,22263.0,211.8171,211.9891,210.6899,211.4637,22263.0
2018-10-08 10:10:00,221.36,222.06,220.96,221.74,21160.0,211.4637,212.1324,211.0816,211.8267,21160.0
2018-10-08 10:20:00,221.72,222.04,221.44,221.77,11650.0,211.8076,212.1133,211.5401,211.8554,11650.0
2018-10-08 10:30:00,221.67,221.75,221.18,221.42,14619.0,211.7598,211.8362,211.2917,211.521,14619.0
2018-10-08 10:40:00,221.5,221.62,220.8,220.8,12600.0,211.5974,211.7121,210.9287,210.9287,12600.0
2018-10-08 10:50:00,220.72,221.04,220.44,220.85,10301.0,210.8523,211.158,210.5848,210.9765,10301.0
2018-10-08 11:00:00,220.79,220.79,219.61,219.74,19095.0,210.9192,210.9192,209.7919,209.9161,19095.0
2018-10-08 11:10:00,219.6,219.97,219.11,219.23,16424.0,209.7824,210.1358,209.3143,209.4289,16424.0
2018-10-08 11:20:00,219.18,219.18,218.5,218.54,14644.0,209.3811,209.3811,208.7315,208.7698,14644.0
2018-10-08 11:30:00,218.45,218.6,216.81,216.85,27077.0,208.6838,208.8271,207.1171,207.1553,27077.0
2018-10-08 11:40:00,216.75,216.81,215.54,216.46,25875.0,207.0598,207.1171,205.9039,206.7827,25875.0
2018-10-08 11:50:00,216.67,217.1,216.5,217.01,20949.0,206.9834,207.3941,206.821,207.3082,20949.0
2018-10-08 12:00:00,216.91,216.91,215.84,215.87,42849.0,207.2126,207.2126,206.1905,206.2191,42849.0
2018-10-08 12:10:00,215.85,216.03,215.15,215.21,23126.0,206.2,206.372,205.5313,205.5886,23126.0
2018-10-08 12:20:00,215.12,216.26,214.59,216.26,18555.0,205.5027,206.5917,204.9964,206.5917,18555.0
2018-10-08 12:30:00,216.25,216.25,215.28,215.5,33472.0,206.5821,206.5821,205.6555,205.8657,33472.0
2018-10-08 12:40:00,215.56,215.56,214.82,215.22,40844.0,205.923,205.923,205.2161,205.5982,40844.0
2018-10-08 12:50:00,215.21,215.28,213.98,214.01,17895.0,205.5886,205.6555,204.4136,204.4423,17895.0
2018-10-08 13:00:00,214.0,214.88,214.0,214.88,26154.0,204.4327,205.2734,204.4327,205.2734,26154.0
2018-10-08 13:10:00,214.83,214.89,214.12,214.31,17131.0,205.2256,205.2829,204.5474,204.7289,17131.0
2018-10-08 13:20:00,214.32,214.72,214.12,214.33,30791.0,204.7384,205.1205,204.5474,204.748,30791.0
2018-10-08 13:30:00,214.28,215.18,214.28,215.17,19787.0,204.7002,205.56,204.7002,205.5504,19787.0
2018-10-08 13:40:00,215.19,215.76,215.18,215.58,16125.0,205.5695,206.114,205.56,205.9421,16125.0
2018-10-08 13:50:00,215.62,215.74,215.08,215.08,16100.0,205.9803,206.0949,205.4644,205.4644,16100.0
2018-10-08 14:00:00,215.13,215.7,215.04,215.67,22194.0,205.5122,206.0567,205.4262,206.0281,22194.0
2018-10-08 14:10:00,215.58,215.94,215.5,215.67,20448.0,205.9421,206.286,205.8657,206.0281,20448.0
2018-10-08 14:20:00,215.71,216.17,215.58,215.62,32219.0,206.0663,206.5057,205.9421,205.9803,32219.0
2018-10-08 14:30:00,215.71,217.18,215.64,217.18,28745.0,206.0663,207.4706,205.9994,207.4706,28745.0
2018-10-08 14:40:00,217.12,217.83,217.08,217.83,30508.0,207.4132,208.0915,207.375,208.0915,30508.0
2018-10-08 14:50:00,217.76,217.96,217.1,217.15,16675.0,208.0246,208.2157,207.3941,207.4419,16675.0
2018-10-08 15:00:00,217.1,217.81,217.07,217.54,26390.0,207.3941,208.0724,207.3655,207.8145,26390.0
2018-10-08 15:10:00,217.59,217.91,217.53,217.85,27599.0,207.8622,208.1679,207.8049,208.1106,27599.0
2018-10-08 15:20:00,217.85,217.85,217.09,217.09,31427.0,208.1106,208.1106,207.3846,207.3846,31427.0
2018-10-08 15:30:00,217.12,217.64,217.12,217.51,39955.0,207.4132,207.91,207.4132,207.7858,39955.0
2018-10-08 15:40:00,217.52,217.9,217.51,217.81,49695.0,207.7954,208.1584,207.7858,208.0724,49695.0
2018-10-08 15:50:00,217.86,218.4,217.25,217.27,201762.0,208.1202,208.636,207.5374,207.5565,201762.0
2018-10-09 09:30:00,218.8,221.0,217.34,220.56,41560.0,209.4633,211.5695,208.0656,211.1482,41560.0
2018-10-09 09:40:00,220.95,221.48,219.75,220.43,40647.0,211.5216,212.029,210.3728,211.0238,40647.0
2018-10-09 09:50:00,220.51,220.82,220.2,220.43,21089.0,211.1004,211.3971,210.8036,211.0238,21089.0
2018-10-09 10:00:00,220.58,221.19,219.84,219.84,26079.0,211.1674,211.7514,210.459,210.459,26079.0
2018-10-09 10:10:00,219.95,220.42,219.84,220.41,20747.0,210.5643,211.0142,210.459,211.0046,20747.0
2018-10-09 10:20:00,220.53,220.93,220.09,220.72,20900.0,211.1195,211.5024,210.6983,211.3014,20900.0
2018-10-09 10:30:00,220.77,221.07,219.97,219.97,49206.0,211.3493,211.6365,210.5834,210.5834,49206.0
2018-10-09 10:40:00,219.89,220.84,219.89,220.32,34585.0,210.5068,211.4163,210.5068,210.9185,34585.0
2018-10-09 10:50:00,220.33,220.6,219.56,220.34,43429.0,210.928,211.1865,210.1909,210.9376,43429.0
2018-10-09 11:00:00,220.29,220.39,219.75,219.75,12486.0,210.8898,210.9855,210.3728,210.3728,12486.0
2018-10-09 11:10:00,219.82,219.83,219.15,219.29,56226.0,210.4398,210.4494,209.7984,209.9324,56226.0
2018-10-09 11:20:00,219.29,220.38,219.24,220.37,30303.0,209.9324,210.9759,209.8846,210.9663,30303.0
2018-10-09 11:30:00,220.42,220.83,220.35,220.49,17450.0,211.0142,211.4067,210.9472,211.0812,17450.0
2018-10-09 11:40:00,220.5,220.57,220.21,220.23,30563.0,211.0908,211.1578,210.8132,210.8323,30563.0
2018-10-09 11:50:00,220.27,220.66,220.03,220.08,52209.0,210.8706,211.244,210.6409,210.6887,52209.0
2018-10-09 12:00:00,220.09,220.32,219.86,220.05,61270.0,210.6983,210.9185,210.4781,210.66,61270.0
2018-10-09 12:10:00,219.97,220.01,219.45,219.55,13642.0,210.5834,210.6217,210.0856,210.1813,13642.0
2018-10-09 12:20:00,219.54,219.91,219.54,219.67,15126.0,210.1718,210.526,210.1718,210.2962,15126.0
2018-10-09 12:30:00,219.52,220.09,219.45,220.05,15327.0,210.1526,210.6983,210.0856,210.66,15327.0
2018-10-09 12:40:00,220.02,220.11,219.48,219.66,25529.0,210.6313,210.7174,210.1143,210.2866,25529.0
2018-10-09 12:50:00,219.63,219.91,219.55,219.7,18974.0,210.2579,210.526,210.1813,210.3249,18974.0
2018-10-09 13:00:00,219.7,219.7,218.87,218.92,16826.0,210.3249,210.3249,209.5304,209.5782,16826.0
2018-10-09 13:10:00,218.96,219.97,218.96,219.88,20343.0,209.6165,210.5834,209.6165,210.4973,20343.0
2018-10-09 13:20:00,219.81,220.11,219.73,219.89,25696.0,210.4302,210.7174,210.3537,210.5068,25696.0
2018-10-09 13:30:00,219.9,220.01,219.61,219.69,12220.0,210.5164,210.6217,210.2388,210.3154,12220.0
2018-10-09 13:40:00,219.74,219.91,219.35,219.5,10195.0,210.3632,210.526,209.9899,210.1335,10195.0
2018-10-09 13:50:00,219.5,220.05,219.45,219.95,11637.0,210.1335,210.66,210.0856,210.5643,11637.0
2018-10-09 14:00:00,219.94,220.17,219.68,220.08,32897.0,210.5547,210.7749,210.3058,210.6887,32897.0
2018-10-09 14:10:00,220.08,220.14,219.38,219.43,25952.0,210.6887,210.7462,210.0186,210.0665,25952.0
2018-10-09 14:20:00,219.48,219.86,219.42,219.77,15671.0,210.1143,210.4781,210.0569,210.3919,15671.0
2018-10-09 14:30:00,219.77,219.78,219.05,219.75,47456.0,210.3919,210.4015,209.7027,210.3728,47456.0
2018-10-09 14:40:00,219.76,219.98,219.65,219.87,26510.0,210.3824,210.593,210.2771,210.4877,26510.0
2018-10-09 14:50:00,219.88,220.47,219.82,220.1,57338.0,210.4973,211.0621,210.4398,210.7079,57338.0
2018-10-09 15:00:00,220.09,220.15,219.9,219.98,21900.0,210.6983,210.7557,210.5164,210.593,21900.0
2018-10-09 15:10:00,219.96,220.38,219.86,220.38,14212.0,210.5738,210.9759,210.4781,210.9759,14212.0
2018-10-09 15:20:00,220.38,220.39,219.8,220.14,23276.0,210.9759,210.9855,210.4207,210.7462,23276.0
2018-10-09 15:30:00,220.16,220.27,220.0,220.08,24888.0,210.7653,210.8706,210.6121,210.6887,24888.0
2018-10-09 15:40:00,220.08,220.85,220.07,220.84,38250.0,210.6887,211.4259,210.6791,211.4163,38250.0
2018-10-09 15:50:00,220.79,221.06,220.57,220.66,104309.0,211.3684,211.6269,211.1578,211.244,104309.0
2018-10-10 09:30:00,219.5,220.01,217.23,217.42,36395.0,210.1335,210.6217,207.9603,208.1422,36395.0
2018-10-10 09:40:00,217.16,218.06,216.67,216.77,28708.0,207.8933,208.7549,207.4242,207.52,28708.0
2018-10-10 09:50:00,216.67,216.82,214.19,214.66,29137.0,207.4242,207.5678,205.0501,205.5,29137.0
2018-10-10 10:00:00,214.42,214.78,212.87,213.93,44296.0,205.2702,205.6149,203.7864,204.8012,44296.0
2018-10-10 10:10:00,213.82,215.01,213.7,214.97,23238.0,204.6958,205.8351,204.581,205.7968,23238.0
2018-10-10 10:20:00,215.05,215.07,213.8,213.8,29287.0,205.8734,205.8925,204.6767,204.6767,29287.0
2018-10-10 10:30:00,213.98,214.19,213.18,213.8,21121.0,204.849,205.0501,204.0832,204.6767,21121.0
2018-10-10 10:40:00,213.61,214.08,213.18,213.18,31891.0,204.4948,204.9447,204.0832,204.0832,31891.0
2018-10-10 10:50:00,213.16,213.75,212.28,212.38,41070.0,204.064,204.6288,203.2216,203.3173,41070.0
2018-10-10 11:00:00,212.35,212.6,211.04,211.25,25077.0,203.2886,203.5279,202.0345,202.2355,25077.0
2018-10-10 11:10:00,211.12,211.5,210.44,210.44,49524.0,202.1111,202.4748,201.4601,201.4601,49524.0
2018-10-10 11:20:00,210.62,210.68,209.92,210.55,91685.0,201.6324,201.6898,200.9623,201.5654,91685.0
2018-10-10 11:30:00,210.58,210.65,209.54,209.75,87646.0,201.5941,201.6611,200.5985,200.7995,87646.0
2018-10-10 11:40:00,209.88,210.18,209.65,210.01,59759.0,200.924,201.2112,200.7038,201.0484,59759.0
2018-10-10 11:50:00,210.01,210.13,209.62,209.76,23863.0,201.0484,201.1633,200.6751,200.8091,23863.0
2018-10-10 12:00:00,209.72,209.79,208.58,208.68,27295.0,200.7708,200.8378,199.6794,199.7752,27295.0
2018-10-10 12:10:00,208.7,210.2,208.53,210.16,91934.0,199.7943,201.2303,199.6316,201.192,91934.0
2018-10-10 12:20:00,210.2,210.27,209.43,209.58,43756.0,201.2303,201.2973,200.4932,200.6368,43756.0
2018-10-10 12:30:00,209.58,209.79,208.6,208.6,58982.0,200.6368,200.8378,199.6986,199.6986,58982.0
2018-10-10 12:40:00,208.61,209.11,208.35,209.01,21721.0,199.7082,200.1868,199.4593,200.0911,21721.0
2018-10-10 12:50:00,209.0,209.53,208.83,208.84,14459.0,200.0815,200.5889,199.9188,199.9284,14459.0
2018-10-10 13:00:00,208.76,208.76,207.75,208.26,24511.0,199.8518,199.8518,198.8849,199.3731,24511.0
2018-10-10 13:10:00,208.35,209.45,208.25,209.39,15829.0,199.4593,200.5123,199.3635,200.4549,15829.0
2018-10-10 13:20:00,209.41,209.52,208.97,209.0,15798.0,200.474,200.5793,200.0528,200.0815,15798.0
2018-10-10 13:30:00,209.01,209.79,208.84,209.79,24526.0,200.0911,200.8378,199.9284,200.8378,24526.0
2018-10-10 13:40:00,209.8,209.83,209.32,209.53,21782.0,200.8474,200.8761,200.3879,200.5889,21782.0
2018-10-10 13:50:00,209.39,209.39,208.75,209.04,29530.0,200.4549,200.4549,199.8422,200.1198,29530.0
2018-10-10 14:00:00,209.03,209.2,207.94,207.99,32924.0,200.1102,200.273,199.0668,199.1146,32924.0
2018-10-10 14:10:00,207.99,208.76,207.87,208.54,27998.0,199.1146,199.8518,198.9997,199.6412,27998.0
2018-10-10 14:20:00,208.56,208.98,208.34,208.77,27036.0,199.6603,200.0624,199.4497,199.8613,27036.0
2018-10-10 14:30:00,208.69,208.79,207.79,207.81,47657.0,199.7848,199.8805,198.9232,198.9423,47657.0
2018-10-10 14:40:00,207.8,207.97,207.11,207.27,30419.0,198.9327,199.0955,198.2722,198.4253,30419.0
2018-10-10 14:50:00,207.27,208.35,207.27,208.16,64888.0,198.4253,199.4593,198.4253,199.2774,64888.0
2018-10-10 15:00:00,207.96,208.03,206.84,207.07,34588.0,199.0859,199.1529,198.0137,198.2339,34588.0
2018-10-10 15:10:00,207.07,207.17,206.37,206.63,38631.0,198.2339,198.3296,197.5638,197.8127,38631.0
2018-10-10 15:20:00,206.64,207.12,206.63,207.0,55470.0,197.8222,198.2817,197.8127,198.1669,55470.0
2018-10-10 15:30:00,207.0,207.06,206.14,206.14,62034.0,198.1669,198.2243,197.3436,197.3436,62034.0
2018-10-10 15:40:00,206.11,206.89,205.49,206.88,84893.0,197.3148,198.0616,196.7213,198.052,84893.0
2018-10-10 15:50:00,206.83,206.83,204.21,204.42,345489.0,198.0041,198.0041,195.4959,195.697,345489.0
2018-10-11 09:30:00,204.64,206.4,202.0,205.48,115213.0,195.9076,197.5925,193.3802,196.7117,115213.0
2018-10-11 09:40:00,205.27,207.74,204.71,207.14,128009.0,196.5107,198.8753,195.9746,198.3009,128009.0
2018-10-11 09:50:00,207.13,208.41,206.5,208.41,67952.0,198.2913,199.5167,197.6882,199.5167,67952.0
2018-10-11 10:00:00,208.52,208.56,205.66,206.78,42537.0,199.622,199.6603,196.884,197.9563,42537.0
2018-10-11 10:10:00,206.83,206.83,205.04,205.47,39937.0,198.0041,198.0041,196.2905,196.7022,39937.0
2018-10-11 10:20:00,205.38,206.8,205.33,206.65,24338.0,196.616,197.9754,196.5681,197.8318,24338.0
2018-10-11 10:30:00,206.8,207.14,205.93,206.45,30616.0,197.9754,198.3009,197.1425,197.6403,30616.0
2018-10-11 10:40:00,206.37,206.65,205.1,205.12,20870.0,197.5638,197.8318,196.3479,196.3671,20870.0
2018-10-11 10:50:00,205.01,205.46,204.74,204.98,30802.0,196.2618,196.6926,196.0033,196.2331,30802.0
2018-10-11 11:00:00,204.87,205.42,203.85,205.2,51081.0,196.1278,196.6543,195.1513,196.4437,51081.0
2018-10-11 11:10:00,205.09,205.61,204.47,205.03,49410.0,196.3384,196.8362,195.7448,196.2809,49410.0
2018-10-11 11:20:00,205.11,205.76,204.94,205.21,28545.0,196.3575,196.9798,196.1948,196.4533,28545.0
2018-10-11 11:30:00,205.25,205.25,203.82,204.73,25219.0,196.4915,196.4915,195.1226,195.9937,25219.0
2018-10-11 11:40:00,204.84,206.42,204.84,206.42,22012.0,196.099,197.6116,196.099,197.6116,22012.0
2018-10-11 11:50:00,206.49,207.3,205.71,205.72,47073.0,197.6786,198.4541,196.9319,196.9415,47073.0
2018-10-11 12:00:00,205.85,206.28,205.07,205.4,22500.0,197.0659,197.4776,196.3192,196.6351,22500.0
2018-10-11 12:10:00,205.41,206.42,205.41,206.15,22582.0,196.6447,197.6116,196.6447,197.3531,22582.0
2018-10-11 12:20:00,206.21,207.23,206.13,206.24,35245.0,197.4106,198.3871,197.334,197.4393,35245.0
2018-10-11 12:30:00,206.12,206.12,205.17,205.17,26941.0,197.3244,197.3244,196.415,196.415,26941.0
2018-10-11 12:40:00,205.23,205.58,204.53,204.8,29371.0,196.4724,196.8075,195.8023,196.0607,29371.0
2018-10-11 12:50:00,204.72,205.46,204.18,205.02,31638.0,195.9842,196.6926,195.4672,196.2714,31638.0
2018-10-11 13:00:00,204.89,205.09,204.24,204.62,22835.0,196.1469,196.3384,195.5246,195.8884,22835.0
2018-10-11 13:10:00,204.5,205.32,204.24,204.94,51767.0,195.7735,196.5586,195.5246,196.1948,51767.0
2018-10-11 13:20:00,205.01,205.58,204.9,205.41,27734.0,196.2618,196.8075,196.1565,196.6447,27734.0
2018-10-11 13:30:00,205.56,205.56,204.4,204.58,26853.0,196.7883,196.7883,195.6778,195.8501,26853.0
2018-10-11 13:40:00,204.48,204.93,203.92,203.99,26800.0,195.7544,196.1852,195.2183,195.2853,26800.0
2018-10-11 13:50:00,203.94,204.16,203.42,203.99,33626.0,195.2374,195.4481,194.7396,195.2853,33626.0
2018-10-11 14:00:00,204.01,204.23,203.69,203.86,43515.0,195.3045,195.5151,194.9981,195.1609,43515.0
2018-10-11 14:10:00,203.81,203.98,202.8,203.21,48403.0,195.113,195.2757,194.1461,194.5386,48403.0
2018-10-11 14:20:00,203.19,203.64,202.75,202.92,43637.0,194.5194,194.9502,194.0982,194.261,43637.0
2018-10-11 14:30:00,202.79,202.97,201.58,201.86,48422.0,194.1365,194.3088,192.9782,193.2462,48422.0
2018-10-11 14:40:00,201.86,201.9,199.0,201.5,77216.0,193.2462,193.2845,190.5082,192.9016,77216.0
2018-10-11 14:50:00,201.49,202.79,200.86,201.39,46730.0,192.892,194.1365,192.2889,192.7963,46730.0
2018-10-11 15:00:00,201.37,202.12,201.0,201.46,61777.0,192.7771,193.4951,192.4229,192.8633,61777.0
2018-10-11 15:10:00,201.33,204.18,200.99,203.98,71148.0,192.7388,195.4672,192.4133,195.2757,71148.0
2018-10-11 15:20:00,203.96,204.11,202.68,202.76,70052.0,195.2566,195.4002,194.0312,194.1078,70052.0
2018-10-11 15:30:00,202.73,203.32,201.8,202.4,71785.0,194.0791,194.6439,193.1888,193.7632,71785.0
2018-10-11 15:40:00,202.36,202.45,200.72,200.72,122305.0,193.7249,193.811,192.1548,192.1548,122305.0
2018-10-11 15:50:00,200.76,201.74,200.22,200.69,340151.0,192.1931,193.1313,191.6762,192.1261,340151.0
2018-10-12 09:30:00,208.19,208.66,206.29,206.45,111015.0,199.3061,199.756,197.4872,197.6403,111015.0
2018-10-12 09:40:00,206.43,208.0,205.58,207.94,92495.0,197.6212,199.1242,196.8075,199.0668,92495.0
2018-10-12 09:50:00,207.93,209.56,207.45,209.26,108131.0,199.0572,200.6176,198.5977,200.3304,108131.0
2018-10-12 10:00:00,209.26,211.51,208.91,211.27,129227.0,200.3304,202.4844,199.9954,202.2547,129227.0
2018-10-12 10:10:00,211.33,211.46,210.45,210.45,63403.0,202.3121,202.4366,201.4696,201.4696,63403.0
2018-10-12 10:20:00,210.53,210.74,209.45,209.45,51628.0,201.5462,201.7473,200.5123,200.5123,51628.0
2018-10-12 10:30:00,209.44,210.96,209.36,210.34,34705.0,200.5027,201.9579,200.4262,201.3643,34705.0
2018-10-12 10:40:00,210.27,210.68,210.02,210.17,22482.0,201.2973,201.6898,201.058,201.2016,22482.0
2018-10-12 10:50:00,210.17,210.77,209.86,209.94,29689.0,201.2016,201.776,200.9048,200.9814,29689.0
2018-10-12 11:00:00,210.06,210.24,209.62,210.01,36537.0,201.0963,201.2686,200.6751,201.0484,36537.0
2018-10-12 11:10:00,210.16,210.36,209.86,210.16,24192.0,201.192,201.3835,200.9048,201.192,24192.0
2018-10-12 11:20:00,210.15,210.8,210.01,210.29,33026.0,201.1825,201.8047,201.0484,201.3165,33026.0
2018-10-12 11:30:00,210.23,210.73,210.04,210.28,29797.0,201.259,201.7377,201.0771,201.3069,29797.0
2018-10-12 11:40:00,210.22,210.28,208.7,208.86,26635.0,201.2495,201.3069,199.7943,199.9475,26635.0
2018-10-12 11:50:00,208.86,209.07,208.59,208.6,13708.0,199.9475,200.1485,199.689,199.6986,13708.0
2018-10-12 12:00:00,208.56,208.83,208.27,208.83,30703.0,199.6603,199.9188,199.3827,199.9188,30703.0
2018-10-12 12:10:00,208.77,209.13,208.33,208.58,25559.0,199.8613,200.206,199.4401,199.6794,25559.0
2018-10-12 12:20:00,208.58,208.89,208.35,208.83,22686.0,199.6794,199.9762,199.4593,199.9188,22686.0
2018-10-12 12:30:00,208.76,209.06,208.17,208.17,25814.0,199.8518,200.139,199.2869,199.2869,25814.0
2018-10-12 12:40:00,208.23,208.33,207.52,207.65,27708.0,199.3444,199.4401,198.6647,198.7891,27708.0
2018-10-12 12:50:00,207.54,209.4,207.51,209.23,59284.0,198.6838,200.4645,198.6551,200.3017,59284.0
2018-10-12 13:00:00,209.09,210.0,208.86,209.86,30454.0,200.1677,201.0389,199.9475,200.9048,30454.0
2018-10-12 13:10:00,209.83,210.2,209.52,209.71,19340.0,200.8761,201.2303,200.5793,200.7612,19340.0
2018-10-12 13:20:00,209.72,210.2,209.63,209.64,24599.0,200.7708,201.2303,200.6846,200.6942,24599.0
2018-10-12 13:30:00,209.52,209.52,208.62,209.33,20547.0,200.5793,200.5793,199.7177,200.3974,20547.0
2018-10-12 13:40:00,209.34,210.18,208.78,210.18,21067.0,200.407,201.2112,199.8709,201.2112,21067.0
2018-10-12 13:50:00,210.04,210.04,209.33,209.61,21423.0,201.0771,201.0771,200.3974,200.6655,21423.0
2018-10-12 14:00:00,209.72,209.72,208.78,208.87,23950.0,200.7708,200.7708,199.8709,199.9571,23950.0
2018-10-12 14:10:00,208.85,209.59,208.37,209.51,39348.0,199.9379,200.6463,199.4784,200.5698,39348.0
2018-10-12 14:20:00,209.63,210.11,209.07,210.11,20212.0,200.6846,201.1442,200.1485,201.1442,20212.0
2018-10-12 14:30:00,210.0,210.01,209.16,209.25,20393.0,201.0389,201.0484,200.2347,200.3209,20393.0
2018-10-12 14:40:00,209.34,209.39,208.87,209.18,18660.0,200.407,200.4549,199.9571,200.2538,18660.0
2018-10-12 14:50:00,209.19,210.48,209.19,210.25,22332.0,200.2634,201.4984,200.2634,201.2782,22332.0
2018-10-12 15:00:00,210.26,210.9,209.77,210.82,22735.0,201.2878,201.9004,200.8187,201.8239,22735.0
2018-10-12 15:10:00,210.82,211.07,210.25,210.29,31525.0,201.8239,202.0632,201.2782,201.3165,31525.0
2018-10-12 15:20:00,210.35,211.29,210.35,211.11,34620.0,201.3739,202.2738,201.3739,202.1015,34620.0
2018-10-12 15:30:00,211.0,211.31,210.58,210.93,48148.0,201.9962,202.293,201.5941,201.9292,48148.0
2018-10-12 15:40:00,210.9,211.89,210.9,211.62,78244.0,201.9004,202.8482,201.9004,202.5897,78244.0
2018-10-12 15:50:00,211.62,212.4,211.47,211.83,213734.0,202.5897,203.3364,202.4461,202.7908,213734.0
2018-10-15 09:30:00,211.69,211.69,208.07,208.17,52670.0,202.6567,202.6567,199.1912,199.2869,52670.0
2018-10-15 09:40:00,208.22,210.19,207.71,208.98,19578.0,199.3348,201.2207,198.8466,200.0624,19578.0
2018-10-15 09:50:00,209.14,209.81,208.93,209.46,20936.0,200.2156,200.857,200.0145,200.5219,20936.0
2018-10-15 10:00:00,209.48,209.48,208.17,208.52,19019.0,200.541,200.541,199.2869,199.622,19019.0
2018-10-15 10:10:00,208.63,208.81,208.14,208.3,26073.0,199.7273,199.8996,199.2582,199.4114,26073.0
2018-10-15 10:20:00,208.4,208.64,208.21,208.56,19042.0,199.5071,199.7369,199.3252,199.6603,19042.0
2018-10-15 10:30:00,208.37,208.91,208.24,208.55,16768.0,199.4784,199.9954,199.354,199.6507,16768.0
2018-10-15 10:40:00,208.57,208.71,207.68,207.68,32616.0,199.6699,199.8039,198.8179,198.8179,32616.0
2018-10-15 10:50:00,207.63,208.72,207.57,208.66,27525.0,198.77,199.8135,198.7125,199.756,27525.0
2018-10-15 11:00:00,208.66,209.95,208.66,209.95,14964.0,199.756,200.991,199.756,200.991,14964.0
2018-10-15 11:10:00,209.94,210.74,209.24,209.54,35938.0,200.9814,201.7473,200.3113,200.5985,35938.0
2018-10-15 11:20:00,209.55,210.52,209.36,210.4,17690.0,200.6081,201.5367,200.4262,201.4218,17690.0
2018-10-15 11:30:00,210.44,210.57,209.96,210.46,17065.0,201.4601,201.5845,201.0006,201.4792,17065.0
2018-10-15 11:40:00,210.29,210.46,209.45,209.67,13694.0,201.3165,201.4792,200.5123,200.7229,13694.0
2018-10-15 11:50:00,209.66,209.71,208.7,208.76,20268.0,200.7134,200.7612,199.7943,199.8518,20268.0
2018-10-15 12:00:00,208.8,209.6,208.69,209.2,24589.0,199.8901,200.6559,199.7848,200.273,24589.0
2018-10-15 12:10:00,209.11,209.46,208.67,209.36,15791.0,200.1868,200.5219,199.7656,200.4262,15791.0
2018-10-15 12:20:00,209.4,210.02,209.21,209.69,8813.0,200.4645,201.058,200.2826,200.7421,8813.0
2018-10-15 12:30:00,209.73,210.3,209.52,210.12,6955.0,200.7804,201.3261,200.5793,201.1537,6955.0
2018-10-15 12:40:00,210.13,210.15,209.24,209.57,7057.0,201.1633,201.1825,200.3113,200.6272,7057.0
2018-10-15 12:50:00,209.51,209.65,209.22,209.36,7503.0,200.5698,200.7038,200.2921,200.4262,7503.0
2018-10-15 13:00:00,209.32,209.94,209.32,209.66,3088.0,200.3879,200.9814,200.3879,200.7134,3088.0
2018-10-15 13:10:00,209.71,209.81,209.44,209.5,4751.0,200.7612,200.857,200.5027,200.5602,4751.0
2018-10-15 13:20:00,209.34,209.39,209.14,209.25,6500.0,200.407,200.4549,200.2156,200.3209,6500.0
2018-10-15 13:30:00,209.24,209.9,209.09,209.76,5246.0,200.3113,200.9431,200.1677,200.8091,5246.0
2018-10-15 13:40:00,209.93,210.24,209.86,210.22,4553.0,200.9718,201.2686,200.9048,201.2495,4553.0
2018-10-15 13:50:00,210.51,210.51,210.11,210.26,21410.0,201.5271,201.5271,201.1442,201.2878,21410.0
2018-10-15 14:00:00,210.26,210.35,209.43,209.54,42089.0,201.2878,201.3739,200.4932,200.5985,42089.0
2018-10-15 14:10:00,209.55,209.63,209.17,209.41,27416.0,200.6081,200.6846,200.2443,200.474,27416.0
2018-10-15 14:20:00,209.37,209.47,209.11,209.27,19900.0,200.4357,200.5315,200.1868,200.34,19900.0
2018-10-15 14:30:00,209.16,209.66,209.06,209.59,15650.0,200.2347,200.7134,200.139,200.6463,15650.0
2018-10-15 14:40:00,209.65,210.24,209.64,210.13,5618.0,200.7038,201.2686,200.6942,201.1633,5618.0
2018-10-15 14:50:00,210.2,210.66,210.2,210.39,10816.0,201.2303,201.6707,201.2303,201.4122,10816.0
2018-10-15 15:00:00,210.36,210.82,210.22,210.3,7582.0,201.3835,201.8239,201.2495,201.3261,7582.0
2018-10-15 15:10:00,210.16,210.16,209.3,209.32,11522.0,201.192,201.192,200.3687,200.3879,11522.0
2018-10-15 15:20:00,209.28,209.61,209.14,209.23,29653.0,200.3496,200.6655,200.2156,200.3017,29653.0
2018-10-15 15:30:00,209.13,209.45,209.13,209.41,18387.0,200.206,200.5123,200.206,200.474,18387.0
2018-10-15 15:40:00,209.37,209.62,209.18,209.25,22809.0,200.4357,200.6751,200.2538,200.3209,22809.0
2018-10-15 15:50:00,209.3,209.45,208.78,208.79,82773.0,200.3687,200.5123,199.8709,199.8805,82773.0
2018-10-16 09:30:00,211.63,212.49,210.5,210.63,48266.0,202.5993,203.4226,201.5175,201.642,48266.0
2018-10-16 09:40:00,210.76,211.08,210.15,210.19,34995.0,201.7664,202.0728,201.1825,201.2207,34995.0
2018-10-16 09:50:00,210.19,211.39,209.69,211.31,33667.0,201.2207,202.3695,200.7421,202.293,33667.0
2018-10-16 10:00:00,211.66,211.66,210.67,210.72,44396.0,202.628,202.628,201.6803,201.7281,44396.0
2018-10-16 10:10:00,210.83,210.83,209.7,209.86,25009.0,201.8334,201.8334,200.7517,200.9048,25009.0
2018-10-16 10:20:00,209.86,210.42,209.83,210.01,24007.0,200.9048,201.4409,200.8761,201.0484,24007.0
2018-10-16 10:30:00,210.01,210.63,209.86,210.39,23413.0,201.0484,201.642,200.9048,201.4122,23413.0
2018-10-16 10:40:00,210.47,211.38,210.47,210.96,11990.0,201.4888,202.36,201.4888,201.9579,11990.0
2018-10-16 10:50:00,210.98,211.65,210.98,211.3,55564.0,201.977,202.6184,201.977,202.2834,55564.0
2018-10-16 11:00:00,211.39,211.99,211.07,211.99,21747.0,202.3695,202.9439,202.0632,202.9439,21747.0
2018-10-16 11:10:00,211.86,212.7,211.86,212.49,40030.0,202.8195,203.6236,202.8195,203.4226,40030.0
2018-10-16 11:20:00,212.5,212.86,212.18,212.59,20282.0,203.4322,203.7768,203.1258,203.5183,20282.0
2018-10-16 11:30:00,212.66,212.68,212.13,212.57,33305.0,203.5853,203.6045,203.078,203.4992,33305.0
2018-10-16 11:40:00,212.59,212.66,212.06,212.51,6753.0,203.5183,203.5853,203.0109,203.4417,6753.0
2018-10-16 11:50:00,212.36,212.74,212.1,212.68,20290.0,203.2981,203.6619,203.0492,203.6045,20290.0
2018-10-16 12:00:00,212.68,212.93,212.45,212.8,17743.0,203.6045,203.8438,203.3843,203.7194,17743.0
2018-10-16 12:10:00,212.9,213.11,212.83,212.94,11145.0,203.8151,204.0161,203.7481,203.8534,11145.0
2018-10-16 12:20:00,212.87,213.58,212.87,213.45,29746.0,203.7864,204.4661,203.7864,204.3416,29746.0
2018-10-16 12:30:00,213.35,213.72,213.3,213.56,13151.0,204.2459,204.6001,204.198,204.4469,13151.0
2018-10-16 12:40:00,213.46,213.79,213.46,213.73,10300.0,204.3512,204.6671,204.3512,204.6097,10300.0
2018-10-16 12:50:00,213.66,213.88,213.55,213.88,5444.0,204.5427,204.7533,204.4374,204.7533,5444.0
2018-10-16 13:00:00,214.0,214.16,213.77,213.93,7301.0,204.8682,205.0213,204.648,204.8012,7301.0
2018-10-16 13:10:00,213.88,214.23,213.87,214.22,11647.0,204.7533,205.0883,204.7437,205.0788,11647.0
2018-10-16 13:20:00,214.16,214.16,213.83,213.83,9230.0,205.0213,205.0213,204.7054,204.7054,9230.0
2018-10-16 13:30:00,213.76,214.06,213.73,213.88,12800.0,204.6384,204.9256,204.6097,204.7533,12800.0
2018-10-16 13:40:00,213.97,214.07,213.89,214.0,7265.0,204.8394,204.9352,204.7629,204.8682,7265.0
2018-10-16 13:50:00,213.94,214.04,213.67,213.85,10011.0,204.8107,204.9065,204.5522,204.7246,10011.0
2018-10-16 14:00:00,213.93,214.37,213.78,214.03,30253.0,204.8012,205.2224,204.6576,204.8969,30253.0
2018-10-16 14:10:00,214.11,214.29,213.71,214.01,8909.0,204.9735,205.1458,204.5905,204.8777,8909.0
2018-10-16 14:20:00,214.02,214.07,213.65,214.0,13100.0,204.8873,204.9352,204.5331,204.8682,13100.0
2018-10-16 14:30:00,214.13,214.37,213.58,213.6,33009.0,204.9926,205.2224,204.4661,204.4852,33009.0
2018-10-16 14:40:00,213.5,213.96,213.5,213.88,19416.0,204.3895,204.8299,204.3895,204.7533,19416.0
2018-10-16 14:50:00,213.93,214.07,213.75,213.84,21888.0,204.8012,204.9352,204.6288,204.715,21888.0
2018-10-16 15:00:00,213.78,214.31,213.74,214.31,11636.0,204.6576,205.1649,204.6193,205.1649,11636.0
2018-10-16 15:10:00,214.26,214.71,214.15,214.66,11828.0,205.1171,205.5479,205.0118,205.5,11828.0
2018-10-16 15:20:00,214.66,214.72,214.48,214.64,18380.0,205.5,205.5574,205.3277,205.4809,18380.0
2018-10-16 15:30:00,214.71,215.08,214.61,215.08,26787.0,205.5479,205.9021,205.4521,205.9021,26787.0
2018-10-16 15:40:00,215.16,215.47,214.93,215.47,35120.0,205.9787,206.2754,205.7585,206.2754,35120.0
2018-10-16 15:50:00,215.42,215.86,214.91,214.91,162589.0,206.2276,206.6488,205.7393,205.7393,162589.0
2018-10-17 09:30:00,215.44,216.43,213.25,213.26,57190.0,206.2467,207.1945,204.1502,204.1597,57190.0
2018-10-17 09:40:00,213.6,215.21,213.57,215.16,31388.0,204.4852,206.0265,204.4565,205.9787,31388.0
2018-10-17 09:50:00,215.12,215.95,214.86,215.08,21346.0,205.9404,206.735,205.6915,205.9021,21346.0
2018-10-17 10:00:00,215.18,215.22,213.97,215.2,20546.0,205.9978,206.0361,204.8394,206.017,20546.0
2018-10-17 10:10:00,215.2,215.22,213.98,214.72,20671.0,206.017,206.0361,204.849,205.5574,20671.0
2018-10-17 10:20:00,214.66,215.15,214.36,215.1,30774.0,205.5,205.9691,205.2128,205.9212,30774.0
2018-10-17 10:30:00,215.25,215.34,214.52,214.96,39719.0,206.0648,206.151,205.366,205.7872,39719.0
2018-10-17 10:40:00,214.78,214.99,214.49,214.99,61100.0,205.6149,205.8159,205.3373,205.8159,61100.0
2018-10-17 10:50:00,215.11,215.17,214.65,214.94,17147.0,205.9308,205.9882,205.4904,205.7681,17147.0
2018-10-17 11:00:00,214.85,215.67,214.55,215.56,18182.0,205.6819,206.4669,205.3947,206.3616,18182.0
2018-10-17 11:10:00,215.62,215.79,215.07,215.52,17321.0,206.419,206.5818,205.8925,206.3233,17321.0
2018-10-17 11:20:00,215.52,215.66,215.37,215.63,13218.0,206.3233,206.4573,206.1797,206.4286,13218.0
2018-10-17 11:30:00,215.64,215.74,214.88,214.92,37813.0,206.4382,206.5339,205.7106,205.7489,37813.0
2018-10-17 11:40:00,215.03,216.44,214.98,216.12,13092.0,205.8542,207.204,205.8063,206.8977,13092.0
2018-10-17 11:50:00,215.98,216.12,215.62,215.99,16629.0,206.7637,206.8977,206.419,206.7732,16629.0
2018-10-17 12:00:00,216.12,216.26,215.64,216.06,34002.0,206.8977,207.0317,206.4382,206.8403,34002.0
2018-10-17 12:10:00,216.14,216.63,215.77,216.57,20008.0,206.9168,207.3859,206.5626,207.3285,20008.0
2018-10-17 12:20:00,216.6,216.86,215.86,215.9,16252.0,207.3572,207.6061,206.6488,206.6871,16252.0
2018-10-17 12:30:00,215.86,216.17,215.78,216.06,10976.0,206.6488,206.9456,206.5722,206.8403,10976.0
2018-10-17 12:40:00,216.16,216.39,215.82,215.85,19864.0,206.936,207.1562,206.6105,206.6392,19864.0
2018-10-17 12:50:00,215.9,216.42,215.85,216.37,9520.0,206.6871,207.1849,206.6392,207.137,9520.0
2018-10-17 13:00:00,216.19,216.95,216.08,216.8,10579.0,206.9647,207.6923,206.8594,207.5487,10579.0
2018-10-17 13:10:00,216.77,217.25,216.5,216.74,11750.0,207.52,207.9795,207.2615,207.4912,11750.0
2018-10-17 13:20:00,216.67,216.79,216.24,216.32,170500.0,207.4242,207.5391,207.0126,207.0892,170500.0
2018-10-17 13:30:00,216.34,217.33,216.13,216.92,13393.0,207.1083,208.0561,206.9073,207.6636,13393.0
2018-10-17 13:40:00,216.99,216.99,216.13,216.45,24529.0,207.7306,207.7306,206.9073,207.2136,24529.0
2018-10-17 13:50:00,216.38,216.87,216.37,216.72,15282.0,207.1466,207.6157,207.137,207.4721,15282.0
2018-10-17 14:00:00,216.73,217.04,216.27,216.8,25305.0,207.4817,207.7784,207.0413,207.5487,25305.0
2018-10-17 14:10:00,216.75,216.75,216.18,216.4,34540.0,207.5008,207.5008,206.9551,207.1658,34540.0
2018-10-17 14:20:00,216.39,216.64,215.94,216.42,47123.0,207.1562,207.3955,206.7254,207.1849,47123.0
2018-10-17 14:30:00,216.43,217.13,216.34,216.84,37378.0,207.1945,207.8646,207.1083,207.587,37378.0
2018-10-17 14:40:00,216.79,217.49,216.79,217.37,23544.0,207.5391,208.2092,207.5391,208.0944,23544.0
2018-10-17 14:50:00,217.42,217.98,217.36,217.73,27177.0,208.1422,208.6783,208.0848,208.439,27177.0
2018-10-17 15:00:00,217.72,218.19,217.66,218.19,22961.0,208.4294,208.8794,208.372,208.8794,22961.0
2018-10-17 15:10:00,218.07,218.29,217.38,217.73,42281.0,208.7645,208.9751,208.1039,208.439,42281.0
2018-10-17 15:20:00,217.78,218.43,217.72,218.26,28628.0,208.4869,209.1091,208.4294,208.9464,28628.0
2018-10-17 15:30:00,218.29,218.56,218.12,218.27,52709.0,208.9751,209.2336,208.8124,208.956,52709.0
2018-10-17 15:40:00,218.17,218.45,217.93,218.11,58489.0,208.8602,209.1283,208.6305,208.8028,58489.0
2018-10-17 15:50:00,218.15,218.95,218.09,218.82,226220.0,208.8411,209.6069,208.7836,209.4825,226220.0
2018-10-18 09:30:00,217.44,218.01,216.0,217.67,50219.0,208.1614,208.707,206.7828,208.3816,50219.0
2018-10-18 09:40:00,217.67,217.79,216.69,217.54,30512.0,208.3816,208.4964,207.4434,208.2571,30512.0
2018-10-18 09:50:00,217.53,218.12,217.19,218.12,22315.0,208.2475,208.8124,207.922,208.8124,22315.0
2018-10-18 10:00:00,217.95,217.95,217.07,217.07,17179.0,208.6496,208.6496,207.8072,207.8072,17179.0
2018-10-18 10:10:00,216.97,217.42,216.72,217.11,32603.0,207.7114,208.1422,207.4721,207.8455,32603.0
2018-10-18 10:20:00,217.11,217.38,216.57,216.71,15069.0,207.8455,208.1039,207.3285,207.4625,15069.0
2018-10-18 10:30:00,216.64,217.13,216.61,217.03,21566.0,207.3955,207.8646,207.3668,207.7689,21566.0
2018-10-18 10:40:00,217.09,217.28,216.52,216.52,13500.0,207.8263,208.0082,207.2806,207.2806,13500.0
2018-10-18 10:50:00,216.46,217.42,216.3,217.31,11140.0,207.2232,208.1422,207.07,208.0369,11140.0
2018-10-18 11:00:00,217.34,217.42,216.16,216.28,19990.0,208.0656,208.1422,206.936,207.0509,19990.0
2018-10-18 11:10:00,216.35,216.35,216.05,216.12,12323.0,207.1179,207.1179,206.8307,206.8977,12323.0
2018-10-18 11:20:00,215.91,215.91,215.02,215.08,12919.0,206.6967,206.6967,205.8446,205.9021,12919.0
2018-10-18 11:30:00,215.02,215.2,214.06,214.65,11255.0,205.8446,206.017,204.9256,205.4904,11255.0
2018-10-18 11:40:00,214.76,215.03,213.84,214.19,21069.0,205.5957,205.8542,204.715,205.0501,21069.0
2018-10-18 11:50:00,214.28,214.31,213.59,213.95,8380.0,205.1362,205.1649,204.4757,204.8203,8380.0
2018-10-18 12:00:00,213.94,214.32,213.76,214.15,8283.0,204.8107,205.1745,204.6384,205.0118,8283.0
2018-10-18 12:10:00,214.26,214.44,213.72,213.79,11076.0,205.1171,205.2894,204.6001,204.6671,11076.0
2018-10-18 12:20:00,213.79,215.0,213.79,214.89,26916.0,204.6671,205.8255,204.6671,205.7202,26916.0
2018-10-18 12:30:00,214.94,215.36,214.67,215.28,26476.0,205.7681,206.1701,205.5096,206.0935,26476.0
2018-10-18 12:40:00,215.3,215.52,215.12,215.19,9509.0,206.1127,206.3233,205.9404,206.0074,9509.0
2018-10-18 12:50:00,215.16,215.64,215.08,215.3,19700.0,205.9787,206.4382,205.9021,206.1127,19700.0
2018-10-18 13:00:00,215.29,215.36,214.38,214.48,13699.0,206.1031,206.1701,205.2319,205.3277,13699.0
2018-10-18 13:10:00,214.47,214.62,214.16,214.47,29327.0,205.3181,205.4617,205.0213,205.3181,29327.0
2018-10-18 13:20:00,214.47,214.54,213.27,213.5,13549.0,205.3181,205.3851,204.1693,204.3895,13549.0
2018-10-18 13:30:00,213.53,213.77,212.81,213.23,42119.0,204.4182,204.648,203.7289,204.131,42119.0
2018-10-18 13:40:00,213.15,213.43,212.75,213.15,25577.0,204.0544,204.3225,203.6715,204.0544,25577.0
2018-10-18 13:50:00,213.2,213.2,212.58,212.74,9280.0,204.1023,204.1023,203.5088,203.6619,9280.0
2018-10-18 14:00:00,212.65,213.58,212.65,213.25,24250.0,203.5758,204.4661,203.5758,204.1502,24250.0
2018-10-18 14:10:00,213.24,213.4,212.64,212.64,14603.0,204.1406,204.2938,203.5662,203.5662,14603.0
2018-10-18 14:20:00,212.55,213.41,212.55,213.21,18570.0,203.48,204.3033,203.48,204.1119,18570.0
2018-10-18 14:30:00,213.16,213.94,213.06,213.45,13177.0,204.064,204.8107,203.9683,204.3416,13177.0
2018-10-18 14:40:00,213.36,213.92,213.34,213.46,16994.0,204.2555,204.7916,204.2363,204.3512,16994.0
2018-10-18 14:50:00,213.36,213.75,213.34,213.48,22191.0,204.2555,204.6288,204.2363,204.3704,22191.0
2018-10-18 15:00:00,213.55,213.64,212.82,212.82,13883.0,204.4374,204.5235,203.7385,203.7385,13883.0
2018-10-18 15:10:00,212.88,213.17,212.53,212.8,24859.0,203.796,204.0736,203.4609,203.7194,24859.0
2018-10-18 15:20:00,212.73,213.13,212.56,212.81,42756.0,203.6524,204.0353,203.4896,203.7289,42756.0
2018-10-18 15:30:00,212.77,213.78,212.62,213.71,29243.0,203.6907,204.6576,203.5471,204.5905,29243.0
2018-10-18 15:40:00,213.81,213.97,213.36,213.4,33797.0,204.6863,204.8394,204.2555,204.2938,33797.0
2018-10-18 15:50:00,213.26,213.26,212.4,212.68,223555.0,204.1597,204.1597,203.3364,203.6045,223555.0
2018-10-19 09:30:00,214.97,215.95,214.31,215.34,132404.0,205.7968,206.735,205.1649,206.151,132404.0
2018-10-19 09:40:00,215.2,215.68,214.76,214.91,47665.0,206.017,206.4765,205.5957,205.7393,47665.0
2018-10-19 09:50:00,215.0,215.22,213.77,213.77,26173.0,205.8255,206.0361,204.648,204.648,26173.0
2018-10-19 10:00:00,214.05,214.87,213.81,214.82,22595.0,204.916,205.701,204.6863,205.6532,22595.0
2018-10-19 10:10:00,214.84,215.0,214.33,214.54,25602.0,205.6723,205.8255,205.1841,205.3851,25602.0
2018-10-19 10:20:00,214.6,214.97,214.29,214.63,16649.0,205.4426,205.7968,205.1458,205.4713,16649.0
2018-10-19 10:30:00,214.69,215.16,214.37,214.49,42309.0,205.5287,205.9787,205.2224,205.3373,42309.0
2018-10-19 10:40:00,214.4,214.51,213.59,213.63,13375.0,205.2511,205.3564,204.4757,204.514,13375.0
2018-10-19 10:50:00,213.56,214.04,213.25,214.04,14896.0,204.4469,204.9065,204.1502,204.9065,14896.0
2018-10-19 11:00:00,214.06,214.48,213.67,213.88,20619.0,204.9256,205.3277,204.5522,204.7533,20619.0
2018-10-19 11:10:00,213.88,214.05,213.53,213.55,21125.0,204.7533,204.916,204.4182,204.4374,21125.0
2018-10-19 11:20:00,213.52,213.52,213.03,213.24,17000.0,204.4086,204.4086,203.9396,204.1406,17000.0
2018-10-19 11:30:00,213.28,213.53,212.67,212.92,11352.0,204.1789,204.4182,203.5949,203.8342,11352.0
2018-10-19 11:40:00,212.92,213.37,212.74,213.01,41390.0,203.8342,204.265,203.6619,203.9204,41390.0
2018-10-19 11:50:00,213.16,213.31,212.21,213.07,11379.0,204.064,204.2076,203.1545,203.9778,11379.0
2018-10-19 12:00:00,213.25,213.35,212.87,212.96,15488.0,204.1502,204.2459,203.7864,203.8725,15488.0
2018-10-19 12:10:00,212.83,212.83,212.09,212.16,13554.0,203.7481,203.7481,203.0397,203.1067,13554.0
2018-10-19 12:20:00,212.1,212.1,210.83,211.32,41500.0,203.0492,203.0492,201.8334,202.3025,41500.0
2018-10-19 12:30:00,211.3,211.3,210.23,210.54,14263.0,202.2834,202.2834,201.259,201.5558,14263.0
2018-10-19 12:40:00,210.42,211.32,210.14,211.29,16674.0,201.4409,202.3025,201.1729,202.2738,16674.0
2018-10-19 12:50:00,211.32,212.28,210.86,212.05,19256.0,202.3025,203.2216,201.8622,203.0014,19256.0
2018-10-19 13:00:00,211.86,211.88,211.15,211.28,20089.0,202.8195,202.8386,202.1398,202.2642,20089.0
2018-10-19 13:10:00,211.41,212.49,211.35,212.29,16033.0,202.3887,203.4226,202.3312,203.2311,16033.0
2018-10-19 13:20:00,212.3,212.69,212.14,212.69,11648.0,203.2407,203.6141,203.0875,203.6141,11648.0
2018-10-19 13:30:00,212.59,212.77,212.35,212.35,11398.0,203.5183,203.6907,203.2886,203.2886,11398.0
2018-10-19 13:40:00,212.38,212.61,211.99,212.21,12963.0,203.3173,203.5375,202.9439,203.1545,12963.0
2018-10-19 13:50:00,212.19,212.21,211.72,211.76,26777.0,203.1354,203.1545,202.6855,202.7237,26777.0
2018-10-19 14:00:00,211.75,211.87,210.67,211.15,25921.0,202.7142,202.8291,201.6803,202.1398,25921.0
2018-10-19 14:10:00,211.18,211.4,211.0,211.19,15112.0,202.1685,202.3791,201.9962,202.1781,15112.0
2018-10-19 14:20:00,211.06,212.0,210.99,211.46,20074.0,202.0536,202.9535,201.9866,202.4366,20074.0
2018-10-19 14:30:00,211.49,211.83,211.32,211.64,25127.0,202.4653,202.7908,202.3025,202.6089,25127.0
2018-10-19 14:40:00,211.57,211.94,211.51,211.83,15374.0,202.5419,202.8961,202.4844,202.7908,15374.0
2018-10-19 14:50:00,211.81,211.93,211.24,211.24,16585.0,202.7716,202.8865,202.2259,202.2259,16585.0
2018-10-19 15:00:00,211.34,211.51,211.1,211.2,20558.0,202.3217,202.4844,202.0919,202.1876,20558.0
2018-10-19 15:10:00,211.12,211.3,210.7,211.12,24733.0,202.1111,202.2834,201.709,202.1111,24733.0
2018-10-19 15:20:00,211.04,211.39,210.65,211.35,43656.0,202.0345,202.3695,201.6611,202.3312,43656.0
2018-10-19 15:30:00,211.28,211.75,211.2,211.56,24637.0,202.2642,202.7142,202.1876,202.5323,24637.0
2018-10-19 15:40:00,211.51,211.78,211.33,211.72,36820.0,202.4844,202.7429,202.3121,202.6855,36820.0
2018-10-19 15:50:00,211.68,212.03,211.08,211.1,125393.0,202.6472,202.9822,202.0728,202.0919,125393.0
2018-10-22 09:30:00,212.02,213.02,210.35,210.35,29593.0,202.9727,203.93,201.3739,201.3739,29593.0
2018-10-22 09:40:00,210.47,210.78,210.17,210.24,29182.0,201.4888,201.7856,201.2016,201.2686,29182.0
2018-10-22 09:50:00,210.32,210.33,209.17,209.72,25405.0,201.3452,201.3548,200.2443,200.7708,25405.0
2018-10-22 10:00:00,209.66,210.06,209.45,210.06,57110.0,200.7134,201.0963,200.5123,201.0963,57110.0
2018-10-22 10:10:00,210.09,211.16,209.96,210.78,18414.0,201.125,202.1494,201.0006,201.7856,18414.0
2018-10-22 10:20:00,210.72,211.4,210.62,211.11,21483.0,201.7281,202.3791,201.6324,202.1015,21483.0
2018-10-22 10:30:00,211.19,212.46,210.83,212.3,41513.0,202.1781,203.3939,201.8334,203.2407,41513.0
2018-10-22 10:40:00,212.3,213.35,212.15,213.35,50983.0,203.2407,204.2459,203.0971,204.2459,50983.0
2018-10-22 10:50:00,213.23,214.29,213.23,213.75,22389.0,204.131,205.1458,204.131,204.6288,22389.0
2018-10-22 11:00:00,213.68,214.09,213.29,213.73,13250.0,204.5618,204.9543,204.1885,204.6097,13250.0
2018-10-22 11:10:00,213.54,214.4,213.46,214.28,17824.0,204.4278,205.2511,204.3512,205.1362,17824.0
2018-10-22 11:20:00,214.23,214.64,213.78,213.99,30876.0,205.0883,205.4809,204.6576,204.8586,30876.0
2018-10-22 11:30:00,213.96,214.15,213.7,213.7,14425.0,204.8299,205.0118,204.581,204.581,14425.0
2018-10-22 11:40:00,213.63,213.99,213.39,213.99,6751.0,204.514,204.8586,204.2842,204.8586,6751.0
2018-10-22 11:50:00,213.97,214.01,213.12,213.68,17340.0,204.8394,204.8777,204.0257,204.5618,17340.0
2018-10-22 12:00:00,213.68,214.13,213.39,213.47,9493.0,204.5618,204.9926,204.2842,204.3608,9493.0
2018-10-22 12:10:00,213.47,213.58,213.15,213.39,9429.0,204.3608,204.4661,204.0544,204.2842,9429.0
2018-10-22 12:20:00,213.49,213.51,212.88,213.17,10378.0,204.3799,204.3991,203.796,204.0736,10378.0
2018-10-22 12:30:00,213.53,214.02,213.4,213.75,6000.0,204.4182,204.8873,204.2938,204.6288,6000.0
2018-10-22 12:40:00,213.8,214.25,213.73,213.73,13858.0,204.6767,205.1075,204.6097,204.6097,13858.0
2018-10-22 12:50:00,213.7,214.11,213.58,213.88,11013.0,204.581,204.9735,204.4661,204.7533,11013.0
2018-10-22 13:00:00,213.95,214.37,213.63,214.13,14633.0,204.8203,205.2224,204.514,204.9926,14633.0
2018-10-22 13:10:00,214.04,214.27,213.84,214.11,14821.0,204.9065,205.1266,204.715,204.9735,14821.0
2018-10-22 13:20:00,214.06,214.15,213.2,213.4,48345.0,204.9256,205.0118,204.1023,204.2938,48345.0
2018-10-22 13:30:00,213.38,213.97,213.3,213.7,23937.0,204.2746,204.8394,204.198,204.581,23937.0
2018-10-22 13:40:00,213.82,213.9,213.18,213.28,10231.0,204.6958,204.7724,204.0832,204.1789,10231.0
2018-10-22 13:50:00,213.21,213.21,212.69,212.69,4200.0,204.1119,204.1119,203.6141,203.6141,4200.0
2018-10-22 14:00:00,212.66,213.08,212.58,212.9,10450.0,203.5853,203.9874,203.5088,203.8151,10450.0
2018-10-22 14:10:00,213.04,213.1,212.53,212.53,8095.0,203.9491,204.0066,203.4609,203.4609,8095.0
2018-10-22 14:20:00,212.52,212.78,212.31,212.31,5115.0,203.4513,203.7002,203.2503,203.2503,5115.0
2018-10-22 14:30:00,212.25,213.08,212.25,212.92,6963.0,203.1928,203.9874,203.1928,203.8342,6963.0
2018-10-22 14:40:00,212.92,213.52,212.65,213.44,13454.0,203.8342,204.4086,203.5758,204.3321,13454.0
2018-10-22 14:50:00,213.41,213.52,213.12,213.28,11606.0,204.3033,204.4086,204.0257,204.1789,11606.0
2018-10-22 15:00:00,213.26,214.07,213.18,213.83,13894.0,204.1597,204.9352,204.0832,204.7054,13894.0
2018-10-22 15:10:00,213.95,214.04,213.59,213.66,18806.0,204.8203,204.9065,204.4757,204.5427,18806.0
2018-10-22 15:20:00,213.73,213.79,213.41,213.69,17141.0,204.6097,204.6671,204.3033,204.5714,17141.0
2018-10-22 15:30:00,213.66,214.19,213.55,213.8,27430.0,204.5427,205.0501,204.4374,204.6767,27430.0
2018-10-22 15:40:00,213.67,213.87,213.38,213.51,26305.0,204.5522,204.7437,204.2746,204.3991,26305.0
2018-10-22 15:50:00,213.45,213.72,213.26,213.26,63841.0,204.3416,204.6001,204.1597,204.1597,63841.0
2018-10-23 09:30:00,209.53,210.34,208.52,208.94,49192.0,200.5889,201.3643,199.622,200.0241,49192.0
2018-10-23 09:40:00,209.03,209.83,208.21,209.3,36875.0,200.1102,200.8761,199.3252,200.3687,36875.0
2018-10-23 09:50:00,209.38,209.38,208.26,208.69,29281.0,200.4453,200.4453,199.3731,199.7848,29281.0
2018-10-23 10:00:00,208.32,208.32,205.78,206.21,33373.0,199.4305,199.4305,196.9989,197.4106,33373.0
2018-10-23 10:10:00,206.22,206.53,205.37,205.99,35269.0,197.4202,197.7169,196.6064,197.2,35269.0
2018-10-23 10:20:00,206.05,206.45,205.53,205.89,25930.0,197.2574,197.6403,196.7596,197.1042,25930.0
2018-10-23 10:30:00,206.02,206.04,205.42,205.74,20267.0,197.2287,197.2478,196.6543,196.9606,20267.0
2018-10-23 10:40:00,205.86,206.17,205.2,206.15,38739.0,197.0755,197.3723,196.4437,197.3531,38739.0
2018-10-23 10:50:00,206.07,206.39,205.31,205.34,20581.0,197.2766,197.5829,196.549,196.5777,20581.0
2018-10-23 11:00:00,205.27,205.38,204.7,205.06,29500.0,196.5107,196.616,195.965,196.3097,29500.0
2018-10-23 11:10:00,205.18,205.51,204.32,205.29,52439.0,196.4245,196.7404,195.6012,196.5298,52439.0
2018-10-23 11:20:00,205.22,206.39,205.22,206.11,21279.0,196.4628,197.5829,196.4628,197.3148,21279.0
2018-10-23 11:30:00,206.0,206.35,205.95,206.03,20515.0,197.2095,197.5446,197.1617,197.2383,20515.0
2018-10-23 11:40:00,206.01,206.27,205.86,206.06,7560.0,197.2191,197.468,197.0755,197.267,7560.0
2018-10-23 11:50:00,206.14,206.17,205.41,205.41,18060.0,197.3436,197.3723,196.6447,196.6447,18060.0
2018-10-23 12:00:00,205.51,206.87,205.45,206.87,24227.0,196.7404,198.0424,196.683,198.0424,24227.0
2018-10-23 12:10:00,206.92,207.56,206.8,207.56,13693.0,198.0903,198.703,197.9754,198.703,13693.0
2018-10-23 12:20:00,207.37,208.3,207.29,208.04,18453.0,198.5211,199.4114,198.4445,199.1625,18453.0
2018-10-23 12:30:00,208.04,208.45,207.92,208.28,21001.0,199.1625,199.555,199.0476,199.3922,21001.0
2018-10-23 12:40:00,208.25,208.81,208.04,208.18,31723.0,199.3635,199.8996,199.1625,199.2965,31723.0
2018-10-23 12:50:00,208.34,208.34,207.79,207.95,8030.0,199.4497,199.4497,198.9232,199.0763,8030.0
2018-10-23 13:00:00,207.88,208.51,207.76,208.49,13656.0,199.0093,199.6124,198.8944,199.5933,13656.0
2018-10-23 13:10:00,208.48,208.48,207.84,208.16,12091.0,199.5837,199.5837,198.971,199.2774,12091.0
2018-10-23 13:20:00,207.93,208.53,207.93,208.17,14980.0,199.0572,199.6316,199.0572,199.2869,14980.0
2018-10-23 13:30:00,208.32,208.52,207.54,207.73,11687.0,199.4305,199.622,198.6838,198.8657,11687.0
2018-10-23 13:40:00,207.84,207.84,206.99,207.19,15489.0,198.971,198.971,198.1573,198.3488,15489.0
2018-10-23 13:50:00,207.13,207.8,207.03,207.2,11533.0,198.2913,198.9327,198.1956,198.3583,11533.0
2018-10-23 14:00:00,207.33,207.65,207.12,207.46,19733.0,198.4828,198.7891,198.2817,198.6072,19733.0
2018-10-23 14:10:00,207.44,208.58,207.36,208.25,94646.0,198.5881,199.6794,198.5115,199.3635,94646.0
2018-10-23 14:20:00,208.2,209.13,208.2,208.73,41271.0,199.3157,200.206,199.3157,199.823,41271.0
2018-10-23 14:30:00,208.85,209.38,208.82,209.16,14233.0,199.9379,200.4453,199.9092,200.2347,14233.0
2018-10-23 14:40:00,209.26,209.37,208.88,208.96,9369.0,200.3304,200.4357,199.9666,200.0432,9369.0
2018-10-23 14:50:00,209.03,209.23,208.79,209.21,22639.0,200.1102,200.3017,199.8805,200.2826,22639.0
2018-10-23 15:00:00,209.22,209.6,209.08,209.38,18638.0,200.2921,200.6559,200.1581,200.4453,18638.0
2018-10-23 15:10:00,209.32,209.44,208.69,209.32,53877.0,200.3879,200.5027,199.7848,200.3879,53877.0
2018-10-23 15:20:00,209.37,209.76,208.98,208.98,25593.0,200.4357,200.8091,200.0624,200.0624,25593.0
2018-10-23 15:30:00,209.08,209.13,208.62,208.7,30304.0,200.1581,200.206,199.7177,199.7943,30304.0
2018-10-23 15:40:00,208.66,208.92,208.41,208.8,37429.0,199.756,200.0049,199.5167,199.8901,37429.0
2018-10-23 15:50:00,208.76,209.1,208.55,208.94,112563.0,199.8518,200.1773,199.6507,200.0241,112563.0
2018-10-24 09:30:00,208.23,209.84,207.53,209.46,41694.0,199.3444,200.8857,198.6743,200.5219,41694.0
2018-10-24 09:40:00,209.24,210.17,208.85,209.09,46649.0,200.3113,201.2016,199.9379,200.1677,46649.0
2018-10-24 09:50:00,209.0,210.08,209.0,209.98,18213.0,200.0815,201.1154,200.0815,201.0197,18213.0
2018-10-24 10:00:00,209.66,210.67,209.18,210.54,10510.0,200.7134,201.6803,200.2538,201.5558,10510.0
2018-10-24 10:10:00,210.85,211.16,209.23,209.93,38955.0,201.8526,202.1494,200.3017,200.9718,38955.0
2018-10-24 10:20:00,209.98,210.6,209.42,210.1,14086.0,201.0197,201.6132,200.4836,201.1346,14086.0
2018-10-24 10:30:00,209.97,210.69,209.82,210.07,18150.0,201.0101,201.6994,200.8665,201.1059,18150.0
2018-10-24 10:40:00,210.09,210.63,209.89,210.61,12211.0,201.125,201.642,200.9335,201.6228,12211.0
2018-10-24 10:50:00,210.48,210.48,210.03,210.15,6938.0,201.4984,201.4984,201.0676,201.1825,6938.0
2018-10-24 11:00:00,210.03,210.32,208.59,208.64,32436.0,201.0676,201.3452,199.689,199.7369,32436.0
2018-10-24 11:10:00,208.52,208.89,208.34,208.47,10496.0,199.622,199.9762,199.4497,199.5741,10496.0
2018-10-24 11:20:00,208.42,208.77,207.8,207.8,16942.0,199.5263,199.8613,198.9327,198.9327,16942.0
2018-10-24 11:30:00,207.96,208.03,207.46,207.87,13813.0,199.0859,199.1529,198.6072,198.9997,13813.0
2018-10-24 11:40:00,207.93,209.05,207.67,208.75,20969.0,199.0572,200.1294,198.8083,199.8422,20969.0
2018-10-24 11:50:00,208.72,209.55,208.32,209.23,20342.0,199.8135,200.6081,199.4305,200.3017,20342.0
2018-10-24 12:00:00,209.45,209.63,209.01,209.01,16020.0,200.5123,200.6846,200.0911,200.0911,16020.0
2018-10-24 12:10:00,209.09,209.52,208.93,209.04,7979.0,200.1677,200.5793,200.0145,200.1198,7979.0
2018-10-24 12:20:00,209.01,209.09,208.62,208.77,11916.0,200.0911,200.1677,199.7177,199.8613,11916.0
2018-10-24 12:30:00,208.75,208.77,208.19,208.25,8007.0,199.8422,199.8613,199.3061,199.3635,8007.0
2018-10-24 12:40:00,208.25,208.33,207.88,208.11,10100.0,199.3635,199.4401,199.0093,199.2295,10100.0
2018-10-24 12:50:00,208.09,209.04,207.84,208.68,19341.0,199.2104,200.1198,198.971,199.7752,19341.0
2018-10-24 13:00:00,208.6,208.66,206.73,207.07,11141.0,199.6986,199.756,197.9084,198.2339,11141.0
2018-10-24 13:10:00,207.03,207.94,206.89,207.94,9444.0,198.1956,199.0668,198.0616,199.0668,9444.0
2018-10-24 13:20:00,207.75,207.88,207.13,207.36,6981.0,198.8849,199.0093,198.2913,198.5115,6981.0
2018-10-24 13:30:00,207.32,207.62,206.81,206.87,11863.0,198.4732,198.7604,197.985,198.0424,11863.0
2018-10-24 13:40:00,206.97,207.74,206.87,207.27,27779.0,198.1381,198.8753,198.0424,198.4253,27779.0
2018-10-24 13:50:00,207.27,207.34,206.2,206.42,14685.0,198.4253,198.4924,197.401,197.6116,14685.0
2018-10-24 14:00:00,206.34,206.51,205.38,205.39,9965.0,197.535,197.6978,196.616,196.6256,9965.0
2018-10-24 14:10:00,205.46,205.98,205.43,205.98,15805.0,196.6926,197.1904,196.6639,197.1904,15805.0
2018-10-24 14:20:00,206.01,206.83,205.82,206.71,10333.0,197.2191,198.0041,197.0372,197.8892,10333.0
2018-10-24 14:30:00,206.82,206.82,206.23,206.5,14241.0,197.9945,197.9945,197.4297,197.6882,14241.0
2018-10-24 14:40:00,206.5,206.69,205.42,205.64,12987.0,197.6882,197.8701,196.6543,196.8649,12987.0
2018-10-24 14:50:00,205.61,206.17,205.46,205.87,25597.0,196.8362,197.3723,196.6926,197.0851,25597.0
2018-10-24 15:00:00,205.87,205.87,204.48,204.79,25173.0,197.0851,197.0851,195.7544,196.0512,25173.0
2018-10-24 15:10:00,204.74,205.15,204.68,204.85,27661.0,196.0033,196.3958,195.9459,196.1086,27661.0
2018-10-24 15:20:00,204.81,204.98,203.76,203.76,53262.0,196.0703,196.2331,195.0651,195.0651,53262.0
2018-10-24 15:30:00,203.76,204.2,203.58,204.15,67107.0,195.0651,195.4864,194.8928,195.4385,67107.0
2018-10-24 15:40:00,204.15,204.17,203.25,203.26,105115.0,195.4385,195.4576,194.5769,194.5865,105115.0
2018-10-24 15:50:00,203.0,203.21,201.27,201.42,157192.0,194.3376,194.5386,192.6814,192.825,157192.0
2018-10-25 09:30:00,204.32,204.61,202.8,203.91,29449.0,195.6012,195.8789,194.1461,195.2087,29449.0
2018-10-25 09:40:00,203.98,205.14,203.04,205.04,17523.0,195.2757,196.3862,194.3759,196.2905,17523.0
2018-10-25 09:50:00,205.1,205.47,204.7,205.46,24164.0,196.3479,196.7022,195.965,196.6926,24164.0
2018-10-25 10:00:00,205.3,206.16,204.41,204.5,24774.0,196.5394,197.3627,195.6874,195.7735,24774.0
2018-10-25 10:10:00,204.51,204.6,202.79,202.82,22920.0,195.7831,195.8693,194.1365,194.1652,22920.0
2018-10-25 10:20:00,203.0,205.07,202.91,205.07,24615.0,194.3376,196.3192,194.2514,196.3192,24615.0
2018-10-25 10:30:00,205.22,205.61,205.04,205.31,39011.0,196.4628,196.8362,196.2905,196.549,39011.0
2018-10-25 10:40:00,205.37,206.67,205.3,206.01,26511.0,196.6064,197.851,196.5394,197.2191,26511.0
2018-10-25 10:50:00,205.95,206.39,205.52,205.52,41118.0,197.1617,197.5829,196.75,196.75,41118.0
2018-10-25 11:00:00,205.57,206.47,205.25,205.66,22695.0,196.7979,197.6595,196.4915,196.884,22695.0
2018-10-25 11:10:00,205.6,206.58,205.1,206.58,24848.0,196.8266,197.7648,196.3479,197.7648,24848.0
2018-10-25 11:20:00,206.58,206.95,206.5,206.67,21143.0,197.7648,198.119,197.6882,197.851,21143.0
2018-10-25 11:30:00,206.8,207.21,206.72,206.8,13980.0,197.9754,198.3679,197.8988,197.9754,13980.0
2018-10-25 11:40:00,206.73,206.92,206.1,206.85,10892.0,197.9084,198.0903,197.3053,198.0233,10892.0
2018-10-25 11:50:00,206.87,207.23,206.4,206.41,10288.0,198.0424,198.3871,197.5925,197.602,10288.0
2018-10-25 12:00:00,206.52,206.53,205.65,206.22,14007.0,197.7074,197.7169,196.8745,197.4202,14007.0
2018-10-25 12:10:00,206.22,206.41,205.13,205.38,11601.0,197.4202,197.602,196.3767,196.616,11601.0
2018-10-25 12:20:00,205.43,206.03,205.34,205.6,8596.0,196.6639,197.2383,196.5777,196.8266,8596.0
2018-10-25 12:30:00,205.39,206.24,205.38,206.06,6205.0,196.6256,197.4393,196.616,197.267,6205.0
2018-10-25 12:40:00,206.15,206.46,205.68,206.18,9400.0,197.3531,197.6499,196.9032,197.3819,9400.0
2018-10-25 12:50:00,206.25,206.28,205.82,205.91,5360.0,197.4489,197.4776,197.0372,197.1234,5360.0
2018-10-25 13:00:00,205.98,206.38,205.42,205.78,12158.0,197.1904,197.5733,196.6543,196.9989,12158.0
2018-10-25 13:10:00,205.64,205.97,205.38,205.45,8700.0,196.8649,197.1808,196.616,196.683,8700.0
2018-10-25 13:20:00,205.39,205.86,205.39,205.83,9700.0,196.6256,197.0755,196.6256,197.0468,9700.0
2018-10-25 13:30:00,205.78,206.3,205.31,206.23,8945.0,196.9989,197.4967,196.549,197.4297,8945.0
2018-10-25 13:40:00,206.08,206.51,206.04,206.36,7167.0,197.2861,197.6978,197.2478,197.5542,7167.0
2018-10-25 13:50:00,206.37,206.84,206.22,206.53,19021.0,197.5638,198.0137,197.4202,197.7169,19021.0
2018-10-25 14:00:00,206.36,207.16,206.2,207.16,8500.0,197.5542,198.32,197.401,198.32,8500.0
2018-10-25 14:10:00,207.12,207.31,206.94,207.01,12000.0,198.2817,198.4636,198.1094,198.1764,12000.0
2018-10-25 14:20:00,206.96,207.12,206.71,206.93,17000.0,198.1286,198.2817,197.8892,198.0999,17000.0
2018-10-25 14:30:00,206.97,207.57,206.91,207.55,37159.0,198.1381,198.7125,198.0807,198.6934,37159.0
2018-10-25 14:40:00,207.56,208.05,207.53,207.74,12246.0,198.703,199.1721,198.6743,198.8753,12246.0
2018-10-25 14:50:00,207.75,208.15,207.59,207.59,21613.0,198.8849,199.2678,198.7317,198.7317,21613.0
2018-10-25 15:00:00,207.65,207.93,207.4,207.61,31487.0,198.7891,199.0572,198.5498,198.7508,31487.0
2018-10-25 15:10:00,207.58,208.08,207.49,208.03,40374.0,198.7221,199.2008,198.636,199.1529,40374.0
2018-10-25 15:20:00,208.03,208.03,207.47,207.82,29929.0,199.1529,199.1529,198.6168,198.9519,29929.0
2018-10-25 15:30:00,207.84,208.15,207.36,207.46,40239.0,198.971,199.2678,198.5115,198.6072,40239.0
2018-10-25 15:40:00,207.43,208.19,207.09,208.05,37506.0,198.5785,199.3061,198.253,199.1721,37506.0
2018-10-25 15:50:00,207.99,208.16,207.22,207.66,142622.0,199.1146,199.2774,198.3775,198.7987,142622.0
2018-10-26 09:30:00,200.97,202.98,200.52,202.44,46528.0,192.3942,194.3184,191.9634,193.8015,46528.0
2018-10-26 09:40:00,202.78,204.5,202.78,203.82,17293.0,194.1269,195.7735,194.1269,195.1226,17293.0
2018-10-26 09:50:00,204.3,204.42,203.24,203.53,28047.0,195.5821,195.697,194.5673,194.8449,28047.0
2018-10-26 10:00:00,203.37,203.39,201.1,201.56,9851.0,194.6918,194.7109,192.5186,192.959,9851.0
2018-10-26 10:10:00,201.41,202.36,201.31,202.36,8803.0,192.8154,193.7249,192.7197,193.7249,8803.0
2018-10-26 10:20:00,202.26,203.12,201.91,201.91,16637.0,193.6291,194.4524,193.2941,193.2941,16637.0
2018-10-26 10:30:00,201.93,202.2,200.95,201.4,33587.0,193.3132,193.5717,192.375,192.8058,33587.0
2018-10-26 10:40:00,201.46,201.8,200.25,200.82,27245.0,192.8633,193.1888,191.7049,192.2506,27245.0
2018-10-26 10:50:00,200.73,201.05,199.55,199.81,22904.0,192.1644,192.4708,191.0348,191.2837,22904.0
2018-10-26 11:00:00,199.78,200.65,199.65,200.38,13140.0,191.255,192.0878,191.1305,191.8294,13140.0
2018-10-26 11:10:00,200.24,201.03,200.0,200.86,9349.0,191.6953,192.4516,191.4656,192.2889,9349.0
2018-10-26 11:20:00,201.05,202.33,201.04,202.03,11611.0,192.4708,193.6961,192.4612,193.4089,11611.0
2018-10-26 11:30:00,202.05,202.75,201.98,202.28,15627.0,193.4281,194.0982,193.3611,193.6483,15627.0
2018-10-26 11:40:00,202.11,202.5,201.69,201.96,11300.0,193.4855,193.8589,193.0835,193.3419,11300.0
2018-10-26 11:50:00,202.14,202.83,202.0,202.46,39586.0,193.5143,194.1748,193.3802,193.8206,39586.0
2018-10-26 12:00:00,202.46,203.63,202.46,203.12,17291.0,193.8206,194.9407,193.8206,194.4524,17291.0
2018-10-26 12:10:00,203.14,203.17,202.59,203.17,11012.0,194.4716,194.5003,193.9451,194.5003,11012.0
2018-10-26 12:20:00,203.46,203.46,202.46,202.71,15095.0,194.7779,194.7779,193.8206,194.0599,15095.0
2018-10-26 12:30:00,202.67,203.81,202.53,203.81,17057.0,194.0216,195.113,193.8876,195.113,17057.0
2018-10-26 12:40:00,203.52,205.06,203.51,204.89,26625.0,194.8354,196.3097,194.8258,196.1469,26625.0
2018-10-26 12:50:00,205.01,205.22,204.31,204.32,6199.0,196.2618,196.4628,195.5917,195.6012,6199.0
2018-10-26 13:00:00,204.44,205.31,204.35,204.75,9749.0,195.7161,196.549,195.6299,196.0129,9749.0
2018-10-26 13:10:00,204.83,205.06,204.45,204.78,18929.0,196.0895,196.3097,195.7257,196.0416,18929.0
2018-10-26 13:20:00,204.7,204.78,204.07,204.13,21338.0,195.965,196.0416,195.3619,195.4193,21338.0
2018-10-26 13:30:00,204.13,204.13,202.58,202.88,15406.0,195.4193,195.4193,193.9355,194.2227,15406.0
2018-10-26 13:40:00,202.82,203.53,202.82,203.16,7970.0,194.1652,194.8449,194.1652,194.4907,7970.0
2018-10-26 13:50:00,203.17,203.92,202.82,203.56,13345.0,194.5003,195.2183,194.1652,194.8737,13345.0
2018-10-26 14:00:00,203.64,203.76,202.28,202.59,12141.0,194.9502,195.0651,193.6483,193.9451,12141.0
2018-10-26 14:10:00,202.62,202.96,202.19,202.38,13806.0,193.9738,194.2993,193.5621,193.744,13806.0
2018-10-26 14:20:00,202.53,203.6,202.36,203.47,20341.0,193.8876,194.912,193.7249,194.7875,20341.0
2018-10-26 14:30:00,203.42,204.02,203.12,203.61,30524.0,194.7396,195.314,194.4524,194.9215,30524.0
2018-10-26 14:40:00,203.73,203.97,202.67,202.82,13691.0,195.0364,195.2662,194.0216,194.1652,13691.0
2018-10-26 14:50:00,202.77,202.83,201.51,201.72,17388.0,194.1174,194.1748,192.9111,193.1122,17388.0
2018-10-26 15:00:00,201.56,201.95,201.04,201.52,16218.0,192.959,193.3324,192.4612,192.9207,16218.0
2018-10-26 15:10:00,201.62,201.93,200.85,201.84,27658.0,193.0164,193.3132,192.2793,193.2271,27658.0
2018-10-26 15:20:00,201.87,202.84,201.77,202.16,14042.0,193.2558,194.1844,193.16,193.5334,14042.0
2018-10-26 15:30:00,202.05,202.65,201.26,202.04,27559.0,193.4281,194.0025,192.6718,193.4185,27559.0
2018-10-26 15:40:00,201.97,202.84,201.3,202.66,53969.0,193.3515,194.1844,192.7101,194.0121,53969.0
2018-10-26 15:50:00,202.74,203.35,201.44,202.02,107502.0,194.0887,194.6726,192.8441,193.3994,107502.0
2018-10-29 09:30:00,206.35,207.95,204.0,207.19,31273.0,197.5446,199.0763,195.2949,198.3488,31273.0
2018-10-29 09:40:00,207.19,208.2,206.34,206.88,23377.0,198.3488,199.3157,197.535,198.052,23377.0
2018-10-29 09:50:00,206.85,207.4,206.29,206.48,21705.0,198.0233,198.5498,197.4872,197.6691,21705.0
2018-10-29 10:00:00,206.57,207.58,206.55,206.55,19439.0,197.7552,198.7221,197.7361,197.7361,19439.0
2018-10-29 10:10:00,206.51,206.99,205.58,206.65,12069.0,197.6978,198.1573,196.8075,197.8318,12069.0
2018-10-29 10:20:00,206.5,207.24,206.38,206.38,19615.0,197.6882,198.3966,197.5733,197.5733,19615.0
2018-10-29 10:30:00,206.32,206.36,205.08,205.08,19559.0,197.5159,197.5542,196.3288,196.3288,19559.0
2018-10-29 10:40:00,205.06,205.91,204.86,205.46,21342.0,196.3097,197.1234,196.1182,196.6926,21342.0
2018-10-29 10:50:00,205.54,205.88,204.91,205.06,12506.0,196.7692,197.0947,196.1661,196.3097,12506.0
2018-10-29 11:00:00,205.14,205.86,205.14,205.43,10410.0,196.3862,197.0755,196.3862,196.6639,10410.0
2018-10-29 11:10:00,205.38,205.38,204.44,204.55,26623.0,196.616,196.616,195.7161,195.8214,26623.0
2018-10-29 11:20:00,204.45,205.07,204.38,204.99,7609.0,195.7257,196.3192,195.6587,196.2426,7609.0
2018-10-29 11:30:00,204.85,205.31,204.57,205.17,19655.0,196.1086,196.549,195.8406,196.415,19655.0
2018-10-29 11:40:00,205.09,205.88,204.99,205.65,13336.0,196.3384,197.0947,196.2426,196.8745,13336.0
2018-10-29 11:50:00,205.72,205.8,204.8,204.8,20364.0,196.9415,197.0181,196.0607,196.0607,20364.0
2018-10-29 12:00:00,204.83,204.9,203.62,203.98,24988.0,196.0895,196.1565,194.9311,195.2757,24988.0
2018-10-29 12:10:00,203.89,204.45,203.82,203.89,26288.0,195.1896,195.7257,195.1226,195.1896,26288.0
2018-10-29 12:20:00,204.01,204.29,203.15,203.34,22232.0,195.3045,195.5725,194.4812,194.663,22232.0
2018-10-29 12:30:00,203.12,203.86,202.92,203.38,14002.0,194.4524,195.1609,194.261,194.7013,14002.0
2018-10-29 12:40:00,203.26,203.87,202.94,203.21,16789.0,194.5865,195.1704,194.2801,194.5386,16789.0
2018-10-29 12:50:00,203.13,203.16,202.59,202.95,19864.0,194.462,194.4907,193.9451,194.2897,19864.0
2018-10-29 13:00:00,202.92,204.15,202.92,203.9,17736.0,194.261,195.4385,194.261,195.1992,17736.0
2018-10-29 13:10:00,204.02,204.03,203.31,203.42,12528.0,195.314,195.3236,194.6343,194.7396,12528.0
2018-10-29 13:20:00,203.46,203.94,203.15,203.28,11100.0,194.7779,195.2374,194.4812,194.6056,11100.0
2018-10-29 13:30:00,203.37,204.13,203.16,203.78,8507.0,194.6918,195.4193,194.4907,195.0843,8507.0
2018-10-29 13:40:00,203.65,203.96,203.02,203.23,12077.0,194.9598,195.2566,194.3567,194.5577,12077.0
2018-10-29 13:50:00,203.29,203.72,202.63,202.73,14751.0,194.6152,195.0268,193.9833,194.0791,14751.0
2018-10-29 14:00:00,202.8,202.88,201.88,202.11,18307.0,194.1461,194.2227,193.2653,193.4855,18307.0
2018-10-29 14:10:00,202.06,202.09,200.93,201.2,20099.0,193.4377,193.4664,192.3559,192.6144,20099.0
2018-10-29 14:20:00,201.09,201.34,200.82,201.13,15019.0,192.5091,192.7484,192.2506,192.5474,15019.0
2018-10-29 14:30:00,201.06,201.35,200.75,201.18,30803.0,192.4803,192.758,192.1836,192.5952,30803.0
2018-10-29 14:40:00,201.09,202.07,201.09,201.23,16989.0,192.5091,193.4472,192.5091,192.6431,16989.0
2018-10-29 14:50:00,201.16,201.66,200.9,201.27,20089.0,192.5761,193.0547,192.3272,192.6814,20089.0
2018-10-29 15:00:00,201.29,201.29,199.43,199.66,34400.0,192.7005,192.7005,190.9199,191.1401,34400.0
2018-10-29 15:10:00,199.84,199.99,198.76,199.13,61383.0,191.3124,191.456,190.2785,190.6327,61383.0
2018-10-29 15:20:00,199.19,199.33,198.51,198.67,45809.0,190.6901,190.8242,190.0392,190.1923,45809.0
2018-10-29 15:30:00,198.6,198.85,197.75,198.05,48315.0,190.1253,190.3646,189.3116,189.5988,48315.0
2018-10-29 15:40:00,198.05,199.2,196.4,198.78,81087.0,189.5988,190.6997,188.0192,190.2976,81087.0
2018-10-29 15:50:00,198.79,200.93,198.75,200.8,147815.0,190.3072,192.3559,190.2689,192.2314,147815.0
2018-10-30 09:30:00,200.88,202.29,199.59,200.69,35585.0,192.308,193.6579,191.0731,192.1261,35585.0
2018-10-30 09:40:00,200.76,201.94,200.52,201.18,23241.0,192.1931,193.3228,191.9634,192.5952,23241.0
2018-10-30 09:50:00,201.25,203.73,201.11,203.2,16962.0,192.6622,195.0364,192.5282,194.529,16962.0
2018-10-30 10:00:00,202.8,203.14,202.02,202.18,25413.0,194.1461,194.4716,193.3994,193.5525,25413.0
2018-10-30 10:10:00,202.07,202.41,201.04,201.69,21489.0,193.4472,193.7727,192.4612,193.0835,21489.0
2018-10-30 10:20:00,201.9,202.52,201.71,201.9,16005.0,193.2845,193.878,193.1026,193.2845,16005.0
2018-10-30 10:30:00,201.9,202.78,201.07,201.21,17040.0,193.2845,194.1269,192.4899,192.6239,17040.0
2018-10-30 10:40:00,201.06,201.17,199.91,201.03,26537.0,192.4803,192.5856,191.3794,192.4516,26537.0
2018-10-30 10:50:00,201.17,202.04,201.01,201.76,15810.0,192.5856,193.4185,192.4325,193.1505,15810.0
2018-10-30 11:00:00,201.79,203.27,201.6,202.83,17836.0,193.1792,194.596,192.9973,194.1748,17836.0
2018-10-30 11:10:00,202.61,202.81,201.44,202.28,18749.0,193.9642,194.1557,192.8441,193.6483,18749.0
2018-10-30 11:20:00,202.41,202.68,201.67,202.68,11941.0,193.7727,194.0312,193.0643,194.0312,11941.0
2018-10-30 11:30:00,202.79,203.38,202.7,202.88,19978.0,194.1365,194.7013,194.0504,194.2227,19978.0
2018-10-30 11:40:00,202.67,203.75,202.51,203.65,17008.0,194.0216,195.0556,193.8685,194.9598,17008.0
2018-10-30 11:50:00,203.69,203.86,202.89,202.95,63764.0,194.9981,195.1609,194.2323,194.2897,63764.0
2018-10-30 12:00:00,202.99,203.48,202.85,203.33,18727.0,194.328,194.7971,194.194,194.6535,18727.0
2018-10-30 12:10:00,203.4,203.72,203.18,203.61,26659.0,194.7205,195.0268,194.5099,194.9215,26659.0
2018-10-30 12:20:00,203.65,204.21,203.34,203.79,10901.0,194.9598,195.4959,194.663,195.0938,10901.0
2018-10-30 12:30:00,203.69,203.74,203.18,203.58,13666.0,194.9981,195.046,194.5099,194.8928,13666.0
2018-10-30 12:40:00,203.61,203.91,203.27,203.71,9471.0,194.9215,195.2087,194.596,195.0173,9471.0
2018-10-30 12:50:00,203.47,203.56,202.37,202.46,25976.0,194.7875,194.8737,193.7344,193.8206,25976.0
2018-10-30 13:00:00,202.21,202.48,202.07,202.33,24800.0,193.5813,193.8397,193.4472,193.6961,24800.0
2018-10-30 13:10:00,202.19,202.19,201.05,201.32,67080.0,193.5621,193.5621,192.4708,192.7292,67080.0
2018-10-30 13:20:00,201.27,201.49,200.28,200.87,19227.0,192.6814,192.892,191.7336,192.2984,19227.0
2018-10-30 13:30:00,200.91,200.91,199.46,200.09,15448.0,192.3367,192.3367,190.9486,191.5517,15448.0
2018-10-30 13:40:00,200.13,201.12,200.12,201.12,11966.0,191.59,192.5378,191.5805,192.5378,11966.0
2018-10-30 13:50:00,201.01,201.04,200.43,200.97,21425.0,192.4325,192.4612,191.8772,192.3942,21425.0
2018-10-30 14:00:00,201.11,201.12,199.71,199.79,36309.0,192.5282,192.5378,191.1879,191.2645,36309.0
2018-10-30 14:10:00,199.69,200.34,199.69,199.88,21979.0,191.1688,191.7911,191.1688,191.3507,21979.0
2018-10-30 14:20:00,200.07,200.79,199.97,200.41,21863.0,191.5326,192.2219,191.4369,191.8581,21863.0
2018-10-30 14:30:00,200.38,200.83,200.05,200.38,13730.0,191.8294,192.2602,191.5134,191.8294,13730.0
2018-10-30 14:40:00,200.34,200.53,200.02,200.31,17352.0,191.7911,191.973,191.4847,191.7623,17352.0
2018-10-30 14:50:00,200.31,202.2,200.31,202.14,28886.0,191.7623,193.5717,191.7623,193.5143,28886.0
2018-10-30 15:00:00,202.13,202.28,201.27,201.98,17631.0,193.5047,193.6483,192.6814,193.3611,17631.0
2018-10-30 15:10:00,201.86,202.5,201.66,201.9,37636.0,193.2462,193.8589,193.0547,193.2845,37636.0
2018-10-30 15:20:00,201.81,202.59,201.2,202.18,36183.0,193.1983,193.9451,192.6144,193.5525,36183.0
2018-10-30 15:30:00,202.28,202.49,201.65,201.7,25795.0,193.6483,193.8493,193.0452,193.093,25795.0
2018-10-30 15:40:00,201.83,202.3,201.76,202.09,29583.0,193.2175,193.6674,193.1505,193.4664,29583.0
2018-10-30 15:50:00,202.08,202.92,202.08,202.79,84045.0,193.4568,194.261,193.4568,194.1365,84045.0
2018-10-31 09:30:00,205.39,207.99,205.08,207.83,89552.0,196.6256,199.1146,196.3288,198.9615,89552.0
2018-10-31 09:40:00,207.82,208.26,207.01,207.89,32492.0,198.9519,199.3731,198.1764,199.0189,32492.0
2018-10-31 09:50:00,208.02,208.35,207.14,208.33,22693.0,199.1433,199.4593,198.3009,199.4401,22693.0
2018-10-31 10:00:00,208.22,208.82,207.81,208.79,20240.0,199.3348,199.9092,198.9423,199.8805,20240.0
2018-10-31 10:10:00,208.55,208.97,208.32,208.94,24093.0,199.6507,200.0528,199.4305,200.0241,24093.0
2018-10-31 10:20:00,208.94,209.75,208.69,209.75,18317.0,200.0241,200.7995,199.7848,200.7995,18317.0
2018-10-31 10:30:00,209.61,210.08,209.48,209.73,16851.0,200.6655,201.1154,200.541,200.7804,16851.0
2018-10-31 10:40:00,209.65,209.74,208.74,208.78,12360.0,200.7038,200.7899,199.8326,199.8709,12360.0
2018-10-31 10:50:00,208.84,209.1,208.44,208.71,17271.0,199.9284,200.1773,199.5454,199.8039,17271.0
2018-10-31 11:00:00,208.77,209.06,207.91,208.57,11523.0,199.8613,200.139,199.038,199.6699,11523.0
2018-10-31 11:10:00,208.6,208.87,208.28,208.5,8344.0,199.6986,199.9571,199.3922,199.6029,8344.0
2018-10-31 11:20:00,208.56,210.0,208.49,209.82,13031.0,199.6603,201.0389,199.5933,200.8665,13031.0
2018-10-31 11:30:00,209.82,209.91,208.65,208.94,15406.0,200.8665,200.9527,199.7465,200.0241,15406.0
2018-10-31 11:40:00,208.94,209.04,207.62,207.83,13897.0,200.0241,200.1198,198.7604,198.9615,13897.0
2018-10-31 11:50:00,207.94,208.68,207.85,208.55,13326.0,199.0668,199.7752,198.9806,199.6507,13326.0
2018-10-31 12:00:00,208.65,208.86,208.06,208.33,14903.0,199.7465,199.9475,199.1816,199.4401,14903.0
2018-10-31 12:10:00,208.26,209.15,208.25,209.07,13092.0,199.3731,200.2251,199.3635,200.1485,13092.0
2018-10-31 12:20:00,208.99,209.38,208.91,209.02,7221.0,200.072,200.4453,199.9954,200.1007,7221.0
2018-10-31 12:30:00,209.0,209.42,208.89,209.29,5994.0,200.0815,200.4836,199.9762,200.3591,5994.0
2018-10-31 12:40:00,209.33,209.57,209.07,209.51,7760.0,200.3974,200.6272,200.1485,200.5698,7760.0
2018-10-31 12:50:00,209.46,209.95,209.45,209.7,6600.0,200.5219,200.991,200.5123,200.7517,6600.0
2018-10-31 13:00:00,209.71,209.8,209.5,209.71,17433.0,200.7612,200.8474,200.5602,200.7612,17433.0
2018-10-31 13:10:00,209.69,210.77,209.65,210.68,23021.0,200.7421,201.776,200.7038,201.6898,23021.0
2018-10-31 13:20:00,210.79,211.0,210.3,210.47,11287.0,201.7951,201.9962,201.3261,201.4888,11287.0
2018-10-31 13:30:00,210.5,210.62,210.05,210.28,9697.0,201.5175,201.6324,201.0867,201.3069,9697.0
2018-10-31 13:40:00,210.17,211.04,210.11,210.91,7572.0,201.2016,202.0345,201.1442,201.91,7572.0
2018-10-31 13:50:00,210.77,211.05,210.7,210.84,8119.0,201.776,202.044,201.709,201.843,8119.0
2018-10-31 14:00:00,210.88,211.47,210.56,211.09,13775.0,201.8813,202.4461,201.575,202.0823,13775.0
2018-10-31 14:10:00,211.17,211.31,210.9,211.1,20230.0,202.1589,202.293,201.9004,202.0919,20230.0
2018-10-31 14:20:00,211.02,211.19,210.85,211.15,16680.0,202.0153,202.1781,201.8526,202.1398,16680.0
2018-10-31 14:30:00,211.24,211.39,210.82,210.99,12740.0,202.2259,202.3695,201.8239,201.9866,12740.0
2018-10-31 14:40:00,211.0,211.49,210.94,211.34,15799.0,201.9962,202.4653,201.9387,202.3217,15799.0
2018-10-31 14:50:00,211.23,211.79,211.11,211.79,14750.0,202.2164,202.7525,202.1015,202.7525,14750.0
2018-10-31 15:00:00,211.7,212.77,211.6,212.19,86275.0,202.6663,203.6907,202.5706,203.1354,86275.0
2018-10-31 15:10:00,212.17,212.6,211.99,212.12,45430.0,203.1163,203.5279,202.9439,203.0684,45430.0
2018-10-31 15:20:00,212.11,212.33,211.68,212.3,52516.0,203.0588,203.2694,202.6472,203.2407,52516.0
2018-10-31 15:30:00,212.25,212.42,211.66,211.66,75082.0,203.1928,203.3556,202.628,202.628,75082.0
2018-10-31 15:40:00,211.68,212.08,210.69,210.92,59694.0,202.6472,203.0301,201.6994,201.9196,59694.0
2018-10-31 15:50:00,210.92,211.56,210.91,210.99,118965.0,201.9196,202.5323,201.91,201.9866,118965.0
2018-11-01 09:30:00,210.81,211.2,209.73,210.21,50953.0,201.8143,202.1876,200.7804,201.2399,50953.0
2018-11-01 09:40:00,210.26,210.45,209.0,209.18,30090.0,201.2878,201.4696,200.0815,200.2538,30090.0
2018-11-01 09:50:00,209.12,210.25,208.58,209.48,24350.0,200.1964,201.2782,199.6794,200.541,24350.0
2018-11-01 10:00:00,209.26,209.37,207.83,208.2,45509.0,200.3304,200.4357,198.9615,199.3157,45509.0
2018-11-01 10:10:00,208.29,209.47,208.29,208.3,22923.0,199.4018,200.5315,199.4018,199.4114,22923.0
2018-11-01 10:20:00,208.3,208.71,207.81,208.48,23057.0,199.4114,199.8039,198.9423,199.5837,23057.0
2018-11-01 10:30:00,208.55,210.49,208.41,210.26,21207.0,199.6507,201.5079,199.5167,201.2878,21207.0
2018-11-01 10:40:00,210.27,210.34,209.79,209.82,12568.0,201.2973,201.3643,200.8378,200.8665,12568.0
2018-11-01 10:50:00,209.93,210.16,209.42,209.77,19738.0,200.9718,201.192,200.4836,200.8187,19738.0
2018-11-01 11:00:00,209.82,210.29,209.35,210.05,16457.0,200.8665,201.3165,200.4166,201.0867,16457.0
2018-11-01 11:10:00,209.97,210.49,209.97,210.47,14002.0,201.0101,201.5079,201.0101,201.4888,14002.0
2018-11-01 11:20:00,210.44,210.68,210.11,210.65,19085.0,201.4601,201.6898,201.1442,201.6611,19085.0
2018-11-01 11:30:00,210.7,210.9,210.46,210.51,9946.0,201.709,201.9004,201.4792,201.5271,9946.0
2018-11-01 11:40:00,210.56,210.77,210.12,210.39,18492.0,201.575,201.776,201.1537,201.4122,18492.0
2018-11-01 11:50:00,210.46,210.71,210.11,210.24,20148.0,201.4792,201.7186,201.1442,201.2686,20148.0
2018-11-01 12:00:00,210.2,210.86,210.0,210.8,10366.0,201.2303,201.8622,201.0389,201.8047,10366.0
2018-11-01 12:10:00,210.77,210.86,210.42,210.52,17128.0,201.776,201.8622,201.4409,201.5367,17128.0
2018-11-01 12:20:00,210.56,211.0,210.56,210.73,63250.0,201.575,201.9962,201.575,201.7377,63250.0
2018-11-01 12:30:00,210.72,211.09,210.35,210.43,15395.0,201.7281,202.0823,201.3739,201.4505,15395.0
2018-11-01 12:40:00,210.38,210.49,210.13,210.47,13423.0,201.4026,201.5079,201.1633,201.4888,13423.0
2018-11-01 12:50:00,210.49,210.85,210.4,210.85,9453.0,201.5079,201.8526,201.4218,201.8526,9453.0
2018-11-01 13:00:00,210.86,210.91,210.65,210.84,9604.0,201.8622,201.91,201.6611,201.843,9604.0
2018-11-01 13:10:00,210.74,211.22,210.74,211.11,9934.0,201.7473,202.2068,201.7473,202.1015,9934.0
2018-11-01 13:20:00,211.17,211.62,211.1,211.32,12192.0,202.1589,202.5897,202.0919,202.3025,12192.0
2018-11-01 13:30:00,211.36,211.66,211.16,211.26,10330.0,202.3408,202.628,202.1494,202.2451,10330.0
2018-11-01 13:40:00,211.32,211.52,211.02,211.05,12997.0,202.3025,202.494,202.0153,202.044,12997.0
2018-11-01 13:50:00,211.08,211.12,210.76,210.94,11799.0,202.0728,202.1111,201.7664,201.9387,11799.0
2018-11-01 14:00:00,211.0,211.2,210.72,211.19,23361.0,201.9962,202.1876,201.7281,202.1781,23361.0
2018-11-01 14:10:00,211.19,211.57,211.12,211.35,14393.0,202.1781,202.5419,202.1111,202.3312,14393.0
2018-11-01 14:20:00,211.47,211.61,211.36,211.59,11741.0,202.4461,202.5801,202.3408,202.561,11741.0
2018-11-01 14:30:00,211.5,211.61,211.11,211.18,13911.0,202.4748,202.5801,202.1015,202.1685,13911.0
2018-11-01 14:40:00,211.14,211.43,210.98,211.38,12522.0,202.1302,202.4078,201.977,202.36,12522.0
2018-11-01 14:50:00,211.4,211.46,211.08,211.28,12459.0,202.3791,202.4366,202.0728,202.2642,12459.0
2018-11-01 15:00:00,211.32,211.69,211.21,211.69,30423.0,202.3025,202.6567,202.1972,202.6567,30423.0
2018-11-01 15:10:00,211.64,211.86,211.48,211.61,29192.0,202.6089,202.8195,202.4557,202.5801,29192.0
2018-11-01 15:20:00,211.64,211.88,211.47,211.87,23161.0,202.6089,202.8386,202.4461,202.8291,23161.0
2018-11-01 15:30:00,211.87,212.16,211.75,212.13,32343.0,202.8291,203.1067,202.7142,203.078,32343.0
2018-11-01 15:40:00,212.13,212.28,211.97,211.97,54666.0,203.078,203.2216,202.9248,202.9248,54666.0
2018-11-01 15:50:00,211.95,212.59,211.93,212.34,147709.0,202.9056,203.5183,202.8865,203.279,147709.0
2018-11-02 09:30:00,212.95,214.62,212.21,214.27,52888.0,203.863,205.4617,203.1545,205.1266,52888.0
2018-11-02 09:40:00,214.13,215.58,214.13,215.21,67102.0,204.9926,206.3807,204.9926,206.0265,67102.0
2018-11-02 09:50:00,215.21,215.73,214.31,214.45,47227.0,206.0265,206.5243,205.1649,205.299,47227.0
2018-11-02 10:00:00,214.44,214.71,213.91,214.64,30391.0,205.2894,205.5479,204.782,205.4809,30391.0
2018-11-02 10:10:00,214.48,215.02,213.49,214.86,24395.0,205.3277,205.8446,204.3799,205.6915,24395.0
2018-11-02 10:20:00,214.75,214.84,213.74,213.84,29554.0,205.5862,205.6723,204.6193,204.715,29554.0
2018-11-02 10:30:00,213.68,214.07,213.0,213.08,22622.0,204.5618,204.9352,203.9108,203.9874,22622.0
2018-11-02 10:40:00,213.03,213.4,212.52,212.85,27841.0,203.9396,204.2938,203.4513,203.7672,27841.0
2018-11-02 10:50:00,212.94,213.34,212.6,213.05,65165.0,203.8534,204.2363,203.5279,203.9587,65165.0
2018-11-02 11:00:00,213.16,213.38,212.47,213.35,26903.0,204.064,204.2746,203.4035,204.2459,26903.0
2018-11-02 11:10:00,213.65,213.91,213.23,213.65,24327.0,204.5331,204.782,204.131,204.5331,24327.0
2018-11-02 11:20:00,213.56,213.71,213.01,213.42,39345.0,204.4469,204.5905,203.9204,204.3129,39345.0
2018-11-02 11:30:00,213.39,213.84,213.0,213.5,15706.0,204.2842,204.715,203.9108,204.3895,15706.0
2018-11-02 11:40:00,213.58,213.81,213.26,213.7,30412.0,204.4661,204.6863,204.1597,204.581,30412.0
2018-11-02 11:50:00,213.65,213.86,213.36,213.86,12730.0,204.5331,204.7341,204.2555,204.7341,12730.0
2018-11-02 12:00:00,213.77,213.87,213.06,213.49,29177.0,204.648,204.7437,203.9683,204.3799,29177.0
2018-11-02 12:10:00,213.43,213.49,212.99,213.09,19826.0,204.3225,204.3799,203.9013,203.997,19826.0
2018-11-02 12:20:00,212.9,213.57,212.76,213.57,25310.0,203.8151,204.4565,203.6811,204.4565,25310.0
2018-11-02 12:30:00,213.45,213.56,212.72,213.3,38951.0,204.3416,204.4469,203.6428,204.198,38951.0
2018-11-02 12:40:00,213.3,213.72,212.87,213.72,43642.0,204.198,204.6001,203.7864,204.6001,43642.0
2018-11-02 12:50:00,213.6,213.7,212.7,213.38,69538.0,204.4852,204.581,203.6236,204.2746,69538.0
2018-11-02 13:00:00,213.21,213.35,212.91,213.05,76241.0,204.1119,204.2459,203.8247,203.9587,76241.0
2018-11-02 13:10:00,213.05,213.31,212.96,213.23,21587.0,203.9587,204.2076,203.8725,204.131,21587.0
2018-11-02 13:20:00,213.25,213.37,213.11,213.28,30031.0,204.1502,204.265,204.0161,204.1789,30031.0
2018-11-02 13:30:00,213.16,213.32,212.87,213.15,29492.0,204.064,204.2172,203.7864,204.0544,29492.0
2018-11-02 13:40:00,213.02,213.38,212.97,213.01,19272.0,203.93,204.2746,203.8821,203.9204,19272.0
2018-11-02 13:50:00,213.0,213.28,212.97,213.28,44587.0,203.9108,204.1789,203.8821,204.1789,44587.0
2018-11-02 14:00:00,213.24,213.24,212.4,212.41,73118.0,204.1406,204.1406,203.3364,203.346,73118.0
2018-11-02 14:10:00,212.39,213.01,212.31,212.84,61499.0,203.3269,203.9204,203.2503,203.7577,61499.0
2018-11-02 14:20:00,212.79,213.81,211.68,213.81,31266.0,203.7098,204.6863,202.6472,204.6863,31266.0
2018-11-02 14:30:00,213.59,213.78,212.7,212.76,25879.0,204.4757,204.6576,203.6236,203.6811,25879.0
2018-11-02 14:40:00,212.69,213.05,212.66,212.76,17526.0,203.6141,203.9587,203.5853,203.6811,17526.0
2018-11-02 14:50:00,212.69,213.14,212.64,212.79,24018.0,203.6141,204.0449,203.5662,203.7098,24018.0
2018-11-02 15:00:00,212.88,212.94,212.13,212.7,29114.0,203.796,203.8534,203.078,203.6236,29114.0
2018-11-02 15:10:00,212.72,213.32,212.68,212.74,18334.0,203.6428,204.2172,203.6045,203.6619,18334.0
2018-11-02 15:20:00,212.79,213.01,212.48,212.64,35163.0,203.7098,203.9204,203.413,203.5662,35163.0
2018-11-02 15:30:00,212.62,212.66,212.28,212.64,40078.0,203.5471,203.5853,203.2216,203.5662,40078.0
2018-11-02 15:40:00,212.7,212.83,212.37,212.48,42808.0,203.6236,203.7481,203.3077,203.413,42808.0
2018-11-02 15:50:00,212.48,213.94,212.25,212.89,212396.0,203.413,204.8107,203.1928,203.8055,212396.0
2018-11-05 09:30:00,213.94,214.87,213.25,213.77,38350.0,204.8107,205.701,204.1502,204.648,38350.0
2018-11-05 09:40:00,213.89,214.11,213.04,213.67,40036.0,204.7629,204.9735,203.9491,204.5522,40036.0
2018-11-05 09:50:00,213.77,213.79,213.15,213.26,22066.0,204.648,204.6671,204.0544,204.1597,22066.0
2018-11-05 10:00:00,213.2,213.63,212.32,212.5,13964.0,204.1023,204.514,203.2599,203.4322,13964.0
2018-11-05 10:10:00,212.42,212.73,212.25,212.31,24077.0,203.3556,203.6524,203.1928,203.2503,24077.0
2018-11-05 10:20:00,212.39,212.45,211.32,211.58,20004.0,203.3269,203.3843,202.3025,202.5514,20004.0
2018-11-05 10:30:00,211.59,212.4,211.59,212.13,8646.0,202.561,203.3364,202.561,203.078,8646.0
2018-11-05 10:40:00,211.84,212.55,211.76,212.24,11300.0,202.8003,203.48,202.7237,203.1833,11300.0
2018-11-05 10:50:00,212.29,213.83,212.27,213.43,16530.0,203.2311,204.7054,203.212,204.3225,16530.0
2018-11-05 11:00:00,213.52,213.8,213.13,213.43,20731.0,204.4086,204.6767,204.0353,204.3225,20731.0
2018-11-05 11:10:00,213.4,213.41,212.94,213.13,23577.0,204.2938,204.3033,203.8534,204.0353,23577.0
2018-11-05 11:20:00,213.1,213.17,212.34,212.64,14725.0,204.0066,204.0736,203.279,203.5662,14725.0
2018-11-05 11:30:00,212.74,212.74,212.3,212.53,19345.0,203.6619,203.6619,203.2407,203.4609,19345.0
2018-11-05 11:40:00,212.57,212.87,212.2,212.44,15937.0,203.4992,203.7864,203.145,203.3747,15937.0
2018-11-05 11:50:00,212.62,213.39,212.56,213.34,26955.0,203.5471,204.2842,203.4896,204.2363,26955.0
2018-11-05 12:00:00,213.28,213.41,212.96,212.98,15210.0,204.1789,204.3033,203.8725,203.8917,15210.0
2018-11-05 12:10:00,212.94,213.57,212.94,213.27,5261.0,203.8534,204.4565,203.8534,204.1693,5261.0
2018-11-05 12:20:00,213.38,213.93,213.36,213.68,8350.0,204.2746,204.8012,204.2555,204.5618,8350.0
2018-11-05 12:30:00,213.59,213.68,213.16,213.29,8157.0,204.4757,204.5618,204.064,204.1885,8157.0
2018-11-05 12:40:00,213.23,213.35,212.77,213.11,29965.0,204.131,204.2459,203.6907,204.0161,29965.0
2018-11-05 12:50:00,213.17,213.2,212.85,213.08,8366.0,204.0736,204.1023,203.7672,203.9874,8366.0
2018-11-05 13:00:00,213.18,213.18,212.43,212.66,10487.0,204.0832,204.0832,203.3652,203.5853,10487.0
2018-11-05 13:10:00,212.63,213.09,212.41,213.09,21085.0,203.5566,203.997,203.346,203.997,21085.0
2018-11-05 13:20:00,213.16,213.35,213.0,213.05,17377.0,204.064,204.2459,203.9108,203.9587,17377.0
2018-11-05 13:30:00,213.03,213.07,212.32,212.67,15932.0,203.9396,203.9778,203.2599,203.5949,15932.0
2018-11-05 13:40:00,212.69,212.82,212.56,212.78,5764.0,203.6141,203.7385,203.4896,203.7002,5764.0
2018-11-05 13:50:00,212.74,213.01,212.55,212.56,8489.0,203.6619,203.9204,203.48,203.4896,8489.0
2018-11-05 14:00:00,212.52,212.54,212.18,212.4,7550.0,203.4513,203.4705,203.1258,203.3364,7550.0
2018-11-05 14:10:00,212.4,212.89,212.31,212.83,13081.0,203.3364,203.8055,203.2503,203.7481,13081.0
2018-11-05 14:20:00,212.88,213.58,212.85,213.58,13993.0,203.796,204.4661,203.7672,204.4661,13993.0
2018-11-05 14:30:00,213.59,213.7,213.46,213.59,9781.0,204.4757,204.581,204.3512,204.4757,9781.0
2018-11-05 14:40:00,213.61,214.03,213.58,213.7,14748.0,204.4948,204.8969,204.4661,204.581,14748.0
2018-11-05 14:50:00,213.78,213.93,213.6,213.6,9955.0,204.6576,204.8012,204.4852,204.4852,9955.0
2018-11-05 15:00:00,213.6,213.93,213.54,213.69,23083.0,204.4852,204.8012,204.4278,204.5714,23083.0
2018-11-05 15:10:00,213.69,214.12,213.69,213.74,18781.0,204.5714,204.983,204.5714,204.6193,18781.0
2018-11-05 15:20:00,213.72,213.93,213.63,213.9,52650.0,204.6001,204.8012,204.514,204.7724,52650.0
2018-11-05 15:30:00,213.9,214.17,213.9,214.14,44209.0,204.7724,205.0309,204.7724,205.0022,44209.0
2018-11-05 15:40:00,214.16,214.31,213.99,214.24,35361.0,205.0213,205.1649,204.8586,205.0979,35361.0
2018-11-05 15:50:00,214.22,214.82,214.03,214.44,78960.0,205.0788,205.6532,204.8969,205.2894,78960.0
2018-11-06 09:30:00,213.82,215.96,212.57,215.96,39923.0,204.6958,206.7445,203.4992,206.7445,39923.0
2018-11-06 09:40:00,215.98,216.15,214.97,215.51,20495.0,206.7637,206.9264,205.7968,206.3137,20495.0
2018-11-06 09:50:00,215.53,215.69,214.94,215.29,27460.0,206.3329,206.486,205.7681,206.1031,27460.0
2018-11-06 10:00:00,215.02,215.72,214.7,214.92,26090.0,205.8446,206.5148,205.5383,205.7489,26090.0
2018-11-06 10:10:00,214.96,215.64,214.85,215.12,29300.0,205.7872,206.4382,205.6819,205.9404,29300.0
2018-11-06 10:20:00,215.16,215.3,214.74,215.09,10902.0,205.9787,206.1127,205.5766,205.9117,10902.0
2018-11-06 10:30:00,214.98,215.18,214.3,214.42,27928.0,205.8063,205.9978,205.1554,205.2702,27928.0
2018-11-06 10:40:00,214.41,214.94,214.32,214.82,30656.0,205.2607,205.7681,205.1745,205.6532,30656.0
2018-11-06 10:50:00,214.71,214.87,213.82,213.82,23699.0,205.5479,205.701,204.6958,204.6958,23699.0
2018-11-06 11:00:00,213.97,214.09,212.93,213.64,30826.0,204.8394,204.9543,203.8438,204.5235,30826.0
2018-11-06 11:10:00,213.61,214.35,213.45,213.98,37975.0,204.4948,205.2032,204.3416,204.849,37975.0
2018-11-06 11:20:00,213.98,214.18,213.58,213.65,12249.0,204.849,205.0405,204.4661,204.5331,12249.0
2018-11-06 11:30:00,213.74,214.12,213.55,213.99,22418.0,204.6193,204.983,204.4374,204.8586,22418.0
2018-11-06 11:40:00,213.99,214.28,213.94,214.04,6500.0,204.8586,205.1362,204.8107,204.9065,6500.0
2018-11-06 11:50:00,214.15,214.45,213.96,214.31,6647.0,205.0118,205.299,204.8299,205.1649,6647.0
2018-11-06 12:00:00,214.25,214.94,214.0,214.5,10651.0,205.1075,205.7681,204.8682,205.3468,10651.0
2018-11-06 12:10:00,214.54,214.93,214.42,214.76,6200.0,205.3851,205.7585,205.2702,205.5957,6200.0
2018-11-06 12:20:00,214.89,214.91,214.52,214.63,5389.0,205.7202,205.7393,205.366,205.4713,5389.0
2018-11-06 12:30:00,214.62,214.9,214.61,214.89,8426.0,205.4617,205.7298,205.4521,205.7202,8426.0
2018-11-06 12:40:00,214.94,215.15,214.83,215.01,9502.0,205.7681,205.9691,205.6627,205.8351,9502.0
2018-11-06 12:50:00,214.86,215.08,214.63,214.75,11839.0,205.6915,205.9021,205.4713,205.5862,11839.0
2018-11-06 13:00:00,214.6,214.78,214.49,214.54,15800.0,205.4426,205.6149,205.3373,205.3851,15800.0
2018-11-06 13:10:00,214.44,214.9,214.41,214.7,22726.0,205.2894,205.7298,205.2607,205.5383,22726.0
2018-11-06 13:20:00,214.5,214.5,213.91,214.01,8402.0,205.3468,205.3468,204.782,204.8777,8402.0
2018-11-06 13:30:00,213.92,214.25,213.86,214.1,11368.0,204.7916,205.1075,204.7341,204.9639,11368.0
2018-11-06 13:40:00,214.03,214.23,213.83,213.93,16101.0,204.8969,205.0883,204.7054,204.8012,16101.0
2018-11-06 13:50:00,213.91,214.07,213.77,213.98,18851.0,204.782,204.9352,204.648,204.849,18851.0
2018-11-06 14:00:00,213.9,213.97,213.42,213.44,23168.0,204.7724,204.8394,204.3129,204.3321,23168.0
2018-11-06 14:10:00,213.5,213.56,212.89,212.89,14412.0,204.3895,204.4469,203.8055,203.8055,14412.0
2018-11-06 14:20:00,212.92,212.98,211.61,211.73,16080.0,203.8342,203.8917,202.5801,202.695,16080.0
2018-11-06 14:30:00,211.72,212.39,211.37,211.93,87184.0,202.6855,203.3269,202.3504,202.8865,87184.0
2018-11-06 14:40:00,211.99,212.2,211.85,211.85,11279.0,202.9439,203.145,202.8099,202.8099,11279.0
2018-11-06 14:50:00,211.95,212.26,211.87,212.06,12796.0,202.9056,203.2024,202.8291,203.0109,12796.0
2018-11-06 15:00:00,212.09,212.38,211.91,212.22,15045.0,203.0397,203.3173,202.8673,203.1641,15045.0
2018-11-06 15:10:00,212.29,212.43,212.12,212.43,10535.0,203.2311,203.3652,203.0684,203.3652,10535.0
2018-11-06 15:20:00,212.39,213.11,212.37,213.11,20642.0,203.3269,204.0161,203.3077,204.0161,20642.0
2018-11-06 15:30:00,213.14,213.35,212.98,212.98,13000.0,204.0449,204.2459,203.8917,203.8917,13000.0
2018-11-06 15:40:00,213.03,213.07,212.72,213.07,17787.0,203.9396,203.9778,203.6428,203.9778,17787.0
2018-11-06 15:50:00,213.09,213.95,213.04,213.83,78090.0,203.997,204.8203,203.9491,204.7054,78090.0
2018-11-07 09:30:00,215.69,218.18,215.02,217.39,52877.0,206.486,208.8698,205.8446,208.1135,52877.0
2018-11-07 09:40:00,217.74,218.55,217.26,217.53,37900.0,208.4486,209.224,207.9891,208.2475,37900.0
2018-11-07 09:50:00,217.41,218.22,217.21,217.87,9906.0,208.1327,208.9081,207.9412,208.573,9906.0
2018-11-07 10:00:00,217.87,219.23,217.78,218.85,21539.0,208.573,209.875,208.4869,209.5112,21539.0
2018-11-07 10:10:00,218.84,218.95,218.25,218.79,10305.0,209.5016,209.6069,208.9368,209.4538,10305.0
2018-11-07 10:20:00,218.89,219.41,218.49,219.18,15198.0,209.5495,210.0473,209.1666,209.8271,15198.0
2018-11-07 10:30:00,219.25,219.92,219.08,219.71,33559.0,209.8941,210.5355,209.7314,210.3345,33559.0
2018-11-07 10:40:00,219.75,219.82,219.05,219.36,23292.0,210.3728,210.4398,209.7027,209.9994,23292.0
2018-11-07 10:50:00,219.51,220.48,219.31,220.03,60899.0,210.143,211.0716,209.9516,210.6409,60899.0
2018-11-07 11:00:00,220.06,220.15,219.36,219.81,11570.0,210.6696,210.7557,209.9994,210.4302,11570.0
2018-11-07 11:10:00,219.95,220.33,219.72,219.75,7718.0,210.5643,210.928,210.3441,210.3728,7718.0
2018-11-07 11:20:00,219.69,220.33,219.62,220.14,9083.0,210.3154,210.928,210.2483,210.7462,9083.0
2018-11-07 11:30:00,220.2,220.51,220.12,220.17,10883.0,210.8036,211.1004,210.727,210.7749,10883.0
2018-11-07 11:40:00,220.1,220.32,219.9,220.14,5515.0,210.7079,210.9185,210.5164,210.7462,5515.0
2018-11-07 11:50:00,220.26,221.16,220.1,221.06,9757.0,210.861,211.7226,210.7079,211.6269,9757.0
2018-11-07 12:00:00,221.05,221.18,220.68,220.78,11095.0,211.6173,211.7418,211.2631,211.3588,11095.0
2018-11-07 12:10:00,220.8,220.8,220.21,220.28,7494.0,211.378,211.378,210.8132,210.8802,7494.0
2018-11-07 12:20:00,220.33,220.67,220.18,220.26,8217.0,210.928,211.2535,210.7844,210.861,8217.0
2018-11-07 12:30:00,220.25,221.06,220.25,221.03,7133.0,210.8515,211.6269,210.8515,211.5982,7133.0
2018-11-07 12:40:00,221.04,221.09,220.68,221.01,4817.0,211.6078,211.6556,211.2631,211.579,4817.0
2018-11-07 12:50:00,220.98,221.22,220.9,221.09,6679.0,211.5503,211.7801,211.4737,211.6556,6679.0
2018-11-07 13:00:00,221.13,221.44,220.98,221.15,6746.0,211.6939,211.9907,211.5503,211.7131,6746.0
2018-11-07 13:10:00,221.06,221.24,220.97,221.13,3750.0,211.6269,211.7992,211.5407,211.6939,3750.0
2018-11-07 13:20:00,221.06,221.5,221.0,221.31,3400.0,211.6269,212.0481,211.5695,211.8662,3400.0
2018-11-07 13:30:00,221.41,221.41,221.04,221.12,7744.0,211.962,211.962,211.6078,211.6843,7744.0
2018-11-07 13:40:00,221.07,221.25,220.49,220.49,4777.0,211.6365,211.8088,211.0812,211.0812,4777.0
2018-11-07 13:50:00,220.51,220.83,220.25,220.77,4976.0,211.1004,211.4067,210.8515,211.3493,4976.0
2018-11-07 14:00:00,220.75,220.95,220.72,220.9,7806.0,211.3301,211.5216,211.3014,211.4737,7806.0
2018-11-07 14:10:00,220.96,221.16,220.61,220.67,13750.0,211.5312,211.7226,211.1961,211.2535,13750.0
2018-11-07 14:20:00,220.68,220.92,220.54,220.92,8200.0,211.2631,211.4929,211.1291,211.4929,8200.0
2018-11-07 14:30:00,220.95,221.23,220.95,221.03,10141.0,211.5216,211.7896,211.5216,211.5982,10141.0
2018-11-07 14:40:00,221.1,221.32,220.69,220.8,7466.0,211.6652,211.8758,211.2727,211.378,7466.0
2018-11-07 14:50:00,220.88,221.0,220.64,220.71,10011.0,211.4546,211.5695,211.2248,211.2918,10011.0
2018-11-07 15:00:00,220.62,221.16,220.62,221.05,8260.0,211.2057,211.7226,211.2057,211.6173,8260.0
2018-11-07 15:10:00,221.0,221.3,220.85,221.05,11421.0,211.5695,211.8567,211.4259,211.6173,11421.0
2018-11-07 15:20:00,221.09,221.36,221.01,221.18,12601.0,211.6556,211.9141,211.579,211.7418,12601.0
2018-11-07 15:30:00,221.18,221.4,221.09,221.28,11650.0,211.7418,211.9524,211.6556,211.8375,11650.0
2018-11-07 15:40:00,221.31,221.51,221.15,221.18,28206.0,211.8662,212.0577,211.7131,211.7418,28206.0
2018-11-07 15:50:00,221.22,221.89,221.15,221.86,113762.0,211.7801,212.4215,211.7131,212.3928,113762.0
2018-11-08 09:30:00,220.71,221.96,220.07,221.12,22983.0,211.2918,212.4885,210.6791,211.6843,22983.0
2018-11-08 09:40:00,220.91,221.45,220.6,220.66,14189.0,211.4833,212.0003,211.1865,211.244,14189.0
2018-11-08 09:50:00,220.74,221.79,220.34,221.73,18336.0,211.3206,212.3257,210.9376,212.2683,18336.0
2018-11-08 10:00:00,221.72,222.57,221.33,221.5,12174.0,212.2587,213.0725,211.8854,212.0481,12174.0
2018-11-08 10:10:00,221.45,222.06,221.44,221.65,12105.0,212.0003,212.5842,211.9907,212.1917,12105.0
2018-11-08 10:20:00,221.69,221.98,220.98,221.98,27479.0,212.23,212.5076,211.5503,212.5076,27479.0
2018-11-08 10:30:00,221.87,221.95,221.24,221.85,17252.0,212.4023,212.4789,211.7992,212.3832,17252.0
2018-11-08 10:40:00,221.84,221.84,221.1,221.54,28977.0,212.3736,212.3736,211.6652,212.0864,28977.0
2018-11-08 10:50:00,221.72,221.86,221.47,221.79,12725.0,212.2587,212.3928,212.0194,212.3257,12725.0
2018-11-08 11:00:00,221.92,222.45,221.92,222.29,3694.0,212.4502,212.9576,212.4502,212.8044,3694.0
2018-11-08 11:10:00,222.21,222.34,222.01,222.05,8525.0,212.7278,212.8523,212.5364,212.5747,8525.0
2018-11-08 11:20:00,222.0,222.0,221.3,221.44,3856.0,212.5268,212.5268,211.8567,211.9907,3856.0
2018-11-08 11:30:00,221.51,222.0,221.47,221.99,5800.0,212.0577,212.5268,212.0194,212.5172,5800.0
2018-11-08 11:40:00,222.11,222.5,222.11,222.48,4500.0,212.6321,213.0055,212.6321,212.9863,4500.0
2018-11-08 11:50:00,222.45,222.48,222.01,222.06,19366.0,212.9576,212.9863,212.5364,212.5842,19366.0
2018-11-08 12:00:00,221.98,222.41,221.67,222.34,26750.0,212.5076,212.9193,212.2109,212.8523,26750.0
2018-11-08 12:10:00,222.36,222.69,222.25,222.6,7919.0,212.8714,213.1873,212.7661,213.1012,7919.0
2018-11-08 12:20:00,222.7,222.79,222.32,222.37,6798.0,213.1969,213.2831,212.8331,212.881,6798.0
2018-11-08 12:30:00,222.3,222.4,222.26,222.36,4496.0,212.814,212.9097,212.7757,212.8714,4496.0
2018-11-08 12:40:00,222.39,222.47,221.91,221.94,7850.0,212.9001,212.9767,212.4406,212.4693,7850.0
2018-11-08 12:50:00,222.0,222.0,221.65,221.9,8902.0,212.5268,212.5268,212.1917,212.4311,8902.0
2018-11-08 13:00:00,221.91,222.03,221.64,221.66,6485.0,212.4406,212.5555,212.1821,212.2013,6485.0
2018-11-08 13:10:00,221.65,221.76,221.43,221.43,18727.0,212.1917,212.297,211.9811,211.9811,18727.0
2018-11-08 13:20:00,221.49,221.57,220.85,220.85,6326.0,212.0385,212.1151,211.4259,211.4259,6326.0
2018-11-08 13:30:00,220.77,220.99,220.68,220.96,6545.0,211.3493,211.5599,211.2631,211.5312,6545.0
2018-11-08 13:40:00,221.0,221.09,220.78,220.95,10400.0,211.5695,211.6556,211.3588,211.5216,10400.0
2018-11-08 13:50:00,220.93,221.31,220.93,221.31,16055.0,211.5024,211.8662,211.5024,211.8662,16055.0
2018-11-08 14:00:00,221.4,221.9,221.05,221.9,6544.0,211.9524,212.4311,211.6173,212.4311,6544.0
2018-11-08 14:10:00,221.93,222.2,221.71,221.76,4100.0,212.4598,212.7183,212.2492,212.297,4100.0
2018-11-08 14:20:00,221.84,222.02,221.46,221.47,3782.0,212.3736,212.5459,212.0098,212.0194,3782.0
2018-11-08 14:30:00,221.44,221.65,221.23,221.42,4395.0,211.9907,212.1917,211.7896,211.9715,4395.0
2018-11-08 14:40:00,221.37,221.38,220.96,221.38,6343.0,211.9237,211.9332,211.5312,211.9332,6343.0
2018-11-08 14:50:00,221.34,221.68,221.29,221.47,4035.0,211.895,212.2204,211.8471,212.0194,4035.0
2018-11-08 15:00:00,221.41,221.75,221.24,221.68,5800.0,211.962,212.2875,211.7992,212.2204,5800.0
2018-11-08 15:10:00,221.72,222.36,221.43,222.36,36075.0,212.2587,212.8714,211.9811,212.8714,36075.0
2018-11-08 15:20:00,222.3,222.56,222.27,222.37,34839.0,212.814,213.0629,212.7853,212.881,34839.0
2018-11-08 15:30:00,222.48,222.57,222.16,222.36,32301.0,212.9863,213.0725,212.68,212.8714,32301.0
2018-11-08 15:40:00,222.32,222.78,222.28,222.64,29410.0,212.8331,213.2735,212.7948,213.1395,29410.0
2018-11-08 15:50:00,222.68,223.31,222.54,223.27,73982.0,213.1778,213.7809,213.0437,213.7426,73982.0
2018-11-09 09:30:00,222.89,223.0,221.24,221.57,72343.0,213.3788,213.4841,211.7992,212.1151,72343.0
2018-11-09 09:40:00,221.57,223.41,221.51,222.97,42516.0,212.1151,213.8766,212.0577,213.4554,42516.0
2018-11-09 09:50:00,222.91,223.03,222.13,222.62,19808.0,213.398,213.5128,212.6512,213.1203,19808.0
2018-11-09 10:00:00,222.76,223.08,221.47,221.48,15990.0,213.2544,213.5607,212.0194,212.029,15990.0
2018-11-09 10:10:00,221.61,221.94,221.44,221.85,22843.0,212.1534,212.4693,211.9907,212.3832,22843.0
2018-11-09 10:20:00,221.84,222.59,221.83,222.56,21381.0,212.3736,213.0916,212.364,213.0629,21381.0
2018-11-09 10:30:00,222.47,223.09,222.14,223.09,12580.0,212.9767,213.5703,212.6608,213.5703,12580.0
2018-11-09 10:40:00,223.06,223.18,222.59,222.69,11573.0,213.5416,213.6564,213.0916,213.1873,11573.0
2018-11-09 10:50:00,222.59,223.02,222.28,222.47,23349.0,213.0916,213.5033,212.7948,212.9767,23349.0
2018-11-09 11:00:00,222.52,222.86,221.8,221.81,28960.0,213.0246,213.3501,212.3353,212.3449,28960.0
2018-11-09 11:10:00,221.75,222.16,221.69,221.91,10028.0,212.2875,212.68,212.23,212.4406,10028.0
2018-11-09 11:20:00,221.88,222.57,221.87,222.57,8204.0,212.4119,213.0725,212.4023,213.0725,8204.0
2018-11-09 11:30:00,222.55,222.78,222.15,222.46,8821.0,213.0533,213.2735,212.6704,212.9672,8821.0
2018-11-09 11:40:00,222.43,222.5,221.94,221.94,7538.0,212.9384,213.0055,212.4693,212.4693,7538.0
2018-11-09 11:50:00,221.88,222.01,221.49,221.53,23610.0,212.4119,212.5364,212.0385,212.0768,23610.0
2018-11-09 12:00:00,221.55,222.01,221.53,221.91,22815.0,212.096,212.5364,212.0768,212.4406,22815.0
2018-11-09 12:10:00,221.98,221.98,221.19,221.72,74244.0,212.5076,212.5076,211.7514,212.2587,74244.0
2018-11-09 12:20:00,221.68,222.35,221.63,221.9,83348.0,212.2204,212.8619,212.1726,212.4311,83348.0
2018-11-09 12:30:00,221.84,222.17,221.65,221.95,40792.0,212.3736,212.6895,212.1917,212.4789,40792.0
2018-11-09 12:40:00,221.86,222.11,221.85,222.02,20561.0,212.3928,212.6321,212.3832,212.5459,20561.0
2018-11-09 12:50:00,221.95,222.1,221.76,221.91,49472.0,212.4789,212.6225,212.297,212.4406,49472.0
2018-11-09 13:00:00,221.91,222.01,221.44,221.88,63251.0,212.4406,212.5364,211.9907,212.4119,63251.0
2018-11-09 13:10:00,221.88,221.99,220.63,220.77,44555.0,212.4119,212.5172,211.2152,211.3493,44555.0
2018-11-09 13:20:00,220.78,221.17,220.74,221.15,50596.0,211.3588,211.7322,211.3206,211.7131,50596.0
2018-11-09 13:30:00,221.14,221.14,220.0,220.07,40885.0,211.7035,211.7035,210.6121,210.6791,40885.0
2018-11-09 13:40:00,220.06,220.29,219.51,219.63,14245.0,210.6696,210.8898,210.143,210.2579,14245.0
2018-11-09 13:50:00,219.62,219.66,219.28,219.3,8268.0,210.2483,210.2866,209.9229,209.942,8268.0
2018-11-09 14:00:00,219.3,219.77,219.26,219.33,10357.0,209.942,210.3919,209.9037,209.9707,10357.0
2018-11-09 14:10:00,219.33,219.4,219.07,219.15,10001.0,209.9707,210.0377,209.7218,209.7984,10001.0
2018-11-09 14:20:00,219.18,219.47,219.05,219.3,6768.0,209.8271,210.1047,209.7027,209.942,6768.0
2018-11-09 14:30:00,219.35,219.93,219.35,219.78,23836.0,209.9899,210.5451,209.9899,210.4015,23836.0
2018-11-09 14:40:00,219.88,220.33,219.88,220.08,12777.0,210.4973,210.928,210.4973,210.6887,12777.0
2018-11-09 14:50:00,220.13,220.92,220.12,220.68,17717.0,210.7366,211.4929,210.727,211.2631,17717.0
2018-11-09 15:00:00,220.78,221.36,220.74,221.36,23226.0,211.3588,211.9141,211.3206,211.9141,23226.0
2018-11-09 15:10:00,221.36,221.82,221.09,221.82,17174.0,211.9141,212.3545,211.6556,212.3545,17174.0
2018-11-09 15:20:00,221.79,222.28,221.7,222.11,22517.0,212.3257,212.7948,212.2396,212.6321,22517.0
2018-11-09 15:30:00,222.0,222.35,221.92,222.12,21257.0,212.5268,212.8619,212.4502,212.6417,21257.0
2018-11-09 15:40:00,222.2,222.84,222.2,222.3,26616.0,212.7183,213.3309,212.7183,212.814,26616.0
2018-11-09 15:50:00,222.36,222.66,222.11,222.16,55234.0,212.8714,213.1586,212.6321,212.68,55234.0
2018-11-12 09:30:00,221.48,221.48,219.18,219.5,22281.0,212.029,212.029,209.8271,210.1335,22281.0
2018-11-12 09:40:00,219.24,220.27,218.85,219.75,31915.0,209.8846,210.8706,209.5112,210.3728,31915.0
2018-11-12 09:50:00,219.53,220.51,219.22,220.45,26108.0,210.1622,211.1004,209.8654,211.0429,26108.0
2018-11-12 10:00:00,220.48,220.48,218.87,218.95,18251.0,211.0716,211.0716,209.5304,209.6069,18251.0
2018-11-12 10:10:00,218.76,219.13,218.35,218.38,20105.0,209.425,209.7793,209.0325,209.0613,20105.0
2018-11-12 10:20:00,218.32,218.71,217.83,217.83,49538.0,209.0038,209.3772,208.5347,208.5347,49538.0
2018-11-12 10:30:00,217.82,218.06,216.78,216.78,22098.0,208.5252,208.7549,207.5295,207.5295,22098.0
2018-11-12 10:40:00,216.86,216.9,215.79,216.11,22470.0,207.6061,207.6444,206.5818,206.8881,22470.0
2018-11-12 10:50:00,216.08,216.34,215.19,215.48,43097.0,206.8594,207.1083,206.0074,206.285,43097.0
2018-11-12 11:00:00,215.38,215.48,215.0,215.32,40339.0,206.1893,206.285,205.8255,206.1318,40339.0
2018-11-12 11:10:00,215.25,215.41,214.37,214.43,22904.0,206.0648,206.218,205.2224,205.2798,22904.0
2018-11-12 11:20:00,214.34,215.28,214.25,214.73,15610.0,205.1937,206.0935,205.1075,205.567,15610.0
2018-11-12 11:30:00,214.71,215.62,214.54,215.62,18206.0,205.5479,206.419,205.3851,206.419,18206.0
2018-11-12 11:40:00,215.63,216.06,215.49,215.52,27045.0,206.4286,206.8403,206.2946,206.3233,27045.0
2018-11-12 11:50:00,215.44,215.93,215.14,215.71,9617.0,206.2467,206.7158,205.9595,206.5052,9617.0
2018-11-12 12:00:00,215.76,216.62,215.74,216.41,30588.0,206.5531,207.3764,206.5339,207.1753,30588.0
2018-11-12 12:10:00,216.4,216.4,215.6,215.92,19838.0,207.1658,207.1658,206.3999,206.7062,19838.0
2018-11-12 12:20:00,215.9,215.99,215.36,215.37,13029.0,206.6871,206.7732,206.1701,206.1797,13029.0
2018-11-12 12:30:00,215.38,215.56,214.96,215.14,21547.0,206.1893,206.3616,205.7872,205.9595,21547.0
2018-11-12 12:40:00,215.07,215.22,214.83,214.94,15735.0,205.8925,206.0361,205.6627,205.7681,15735.0
2018-11-12 12:50:00,215.02,215.05,214.58,214.68,29495.0,205.8446,205.8734,205.4234,205.5191,29495.0
2018-11-12 13:00:00,214.8,214.84,213.91,214.03,14904.0,205.634,205.6723,204.782,204.8969,14904.0
2018-11-12 13:10:00,213.97,214.01,213.22,213.28,42353.0,204.8394,204.8777,204.1214,204.1789,42353.0
2018-11-12 13:20:00,213.31,213.9,213.29,213.73,30763.0,204.2076,204.7724,204.1885,204.6097,30763.0
2018-11-12 13:30:00,213.67,214.08,213.48,213.98,20246.0,204.5522,204.9447,204.3704,204.849,20246.0
2018-11-12 13:40:00,213.97,214.04,213.24,213.7,25156.0,204.8394,204.9065,204.1406,204.581,25156.0
2018-11-12 13:50:00,213.85,215.22,213.8,214.82,31899.0,204.7246,206.0361,204.6767,205.6532,31899.0
2018-11-12 14:00:00,214.86,215.15,214.49,215.01,19531.0,205.6915,205.9691,205.3373,205.8351,19531.0
2018-11-12 14:10:00,215.06,215.79,215.05,215.73,18046.0,205.8829,206.5818,205.8734,206.5243,18046.0
2018-11-12 14:20:00,215.6,215.71,214.93,214.93,22852.0,206.3999,206.5052,205.7585,205.7585,22852.0
2018-11-12 14:30:00,214.9,215.18,214.38,214.51,29539.0,205.7298,205.9978,205.2319,205.3564,29539.0
2018-11-12 14:40:00,214.52,215.56,214.52,215.35,18232.0,205.366,206.3616,205.366,206.1606,18232.0
2018-11-12 14:50:00,215.43,215.54,214.44,214.44,33492.0,206.2371,206.3424,205.2894,205.2894,33492.0
2018-11-12 15:00:00,214.43,214.86,213.89,214.0,37111.0,205.2798,205.6915,204.7629,204.8682,37111.0
2018-11-12 15:10:00,214.0,214.27,213.72,214.22,44860.0,204.8682,205.1266,204.6001,205.0788,44860.0
2018-11-12 15:20:00,214.2,214.74,213.95,214.15,40009.0,205.0596,205.5766,204.8203,205.0118,40009.0
2018-11-12 15:30:00,214.13,214.16,213.58,213.62,42548.0,204.9926,205.0213,204.4661,204.5044,42548.0
2018-11-12 15:40:00,213.56,214.08,213.29,213.44,49989.0,204.4469,204.9447,204.1885,204.3321,49989.0
2018-11-12 15:50:00,213.48,213.51,212.62,212.78,152396.0,204.3704,204.3991,203.5471,203.7002,152396.0
2018-11-13 09:30:00,213.93,215.91,213.56,215.78,98041.0,204.8012,206.6967,204.4469,206.5722,98041.0
2018-11-13 09:40:00,215.79,215.9,214.32,214.36,28888.0,206.5818,206.6871,205.1745,205.2128,28888.0
2018-11-13 09:50:00,214.18,214.37,213.34,213.74,26751.0,205.0405,205.2224,204.2363,204.6193,26751.0
2018-11-13 10:00:00,213.72,214.15,212.05,214.07,73401.0,204.6001,205.0118,203.0014,204.9352,73401.0
2018-11-13 10:10:00,214.15,215.22,213.72,213.98,37949.0,205.0118,206.0361,204.6001,204.849,37949.0
2018-11-13 10:20:00,213.83,213.92,212.65,212.84,20170.0,204.7054,204.7916,203.5758,203.7577,20170.0
2018-11-13 10:30:00,212.9,213.99,212.49,213.8,16710.0,203.8151,204.8586,203.4226,204.6767,16710.0
2018-11-13 10:40:00,213.74,214.29,213.17,213.17,22815.0,204.6193,205.1458,204.0736,204.0736,22815.0
2018-11-13 10:50:00,213.17,213.72,212.87,213.51,21702.0,204.0736,204.6001,203.7864,204.3991,21702.0
2018-11-13 11:00:00,213.59,215.67,213.57,214.9,18317.0,204.4757,206.4669,204.4565,205.7298,18317.0
2018-11-13 11:10:00,215.02,216.21,214.9,216.21,24847.0,205.8446,206.9839,205.7298,206.9839,24847.0
2018-11-13 11:20:00,216.25,216.38,215.23,215.45,26454.0,207.0222,207.1466,206.0457,206.2563,26454.0
2018-11-13 11:30:00,215.41,215.59,214.76,214.9,24763.0,206.218,206.3903,205.5957,205.7298,24763.0
2018-11-13 11:40:00,214.9,215.14,214.78,215.05,12375.0,205.7298,205.9595,205.6149,205.8734,12375.0
2018-11-13 11:50:00,215.0,215.24,214.39,214.56,19191.0,205.8255,206.0553,205.2415,205.4043,19191.0
2018-11-13 12:00:00,214.65,215.05,214.2,214.29,10600.0,205.4904,205.8734,205.0596,205.1458,10600.0
2018-11-13 12:10:00,214.33,215.1,214.07,214.92,11942.0,205.1841,205.9212,204.9352,205.7489,11942.0
2018-11-13 12:20:00,214.94,215.23,214.54,214.54,16311.0,205.7681,206.0457,205.3851,205.3851,16311.0
2018-11-13 12:30:00,214.56,214.6,213.98,214.19,9500.0,205.4043,205.4426,204.849,205.0501,9500.0
2018-11-13 12:40:00,214.23,214.23,213.42,213.95,13100.0,205.0883,205.0883,204.3129,204.8203,13100.0
2018-11-13 12:50:00,214.01,214.3,213.76,213.83,9071.0,204.8777,205.1554,204.6384,204.7054,9071.0
2018-11-13 13:00:00,213.89,214.4,213.84,214.2,10202.0,204.7629,205.2511,204.715,205.0596,10202.0
2018-11-13 13:10:00,214.21,214.21,213.36,213.68,17588.0,205.0692,205.0692,204.2555,204.5618,17588.0
2018-11-13 13:20:00,213.77,214.26,213.45,213.68,13324.0,204.648,205.1171,204.3416,204.5618,13324.0
2018-11-13 13:30:00,213.68,214.63,213.67,214.63,8232.0,204.5618,205.4713,204.5522,205.4713,8232.0
2018-11-13 13:40:00,214.86,214.86,214.11,214.11,9569.0,205.6915,205.6915,204.9735,204.9735,9569.0
2018-11-13 13:50:00,214.26,214.35,214.03,214.06,9644.0,205.1171,205.2032,204.8969,204.9256,9644.0
2018-11-13 14:00:00,214.03,214.16,213.55,213.56,10678.0,204.8969,205.0213,204.4374,204.4469,10678.0
2018-11-13 14:10:00,213.53,213.72,212.86,212.95,10672.0,204.4182,204.6001,203.7768,203.863,10672.0
2018-11-13 14:20:00,213.03,213.25,212.41,213.25,9879.0,203.9396,204.1502,203.346,204.1502,9879.0
2018-11-13 14:30:00,213.19,213.66,213.06,213.56,8039.0,204.0927,204.5427,203.9683,204.4469,8039.0
2018-11-13 14:40:00,213.49,213.52,212.5,213.02,10996.0,204.3799,204.4086,203.4322,203.93,10996.0
2018-11-13 14:50:00,213.01,213.64,212.95,213.23,12042.0,203.9204,204.5235,203.863,204.131,12042.0
2018-11-13 15:00:00,213.16,214.13,213.03,213.77,16824.0,204.064,204.9926,203.9396,204.648,16824.0
2018-11-13 15:10:00,213.81,213.81,212.86,213.16,21670.0,204.6863,204.6863,203.7768,204.064,21670.0
2018-11-13 15:20:00,213.11,213.33,212.51,213.05,22501.0,204.0161,204.2268,203.4417,203.9587,22501.0
2018-11-13 15:30:00,212.98,213.78,212.59,213.48,19863.0,203.8917,204.6576,203.5183,204.3704,19863.0
2018-11-13 15:40:00,213.46,214.34,213.39,214.29,20385.0,204.3512,205.1937,204.2842,205.1458,20385.0
2018-11-13 15:50:00,214.37,214.6,212.61,212.84,213421.0,205.2224,205.4426,203.5375,203.7577,213421.0
2018-11-14 09:30:00,214.87,216.31,214.8,215.46,23789.0,205.701,207.0796,205.634,206.2659,23789.0
2018-11-14 09:40:00,215.34,215.75,214.42,214.66,12125.0,206.151,206.5435,205.2702,205.5,12125.0
2018-11-14 09:50:00,214.73,214.73,213.33,214.09,12900.0,205.567,205.567,204.2268,204.9543,12900.0
2018-11-14 10:00:00,214.17,214.17,213.25,213.46,21037.0,205.0309,205.0309,204.1502,204.3512,21037.0
2018-11-14 10:10:00,213.37,213.59,212.66,212.67,13851.0,204.265,204.4757,203.5853,203.5949,13851.0
2018-11-14 10:20:00,212.64,213.01,212.2,213.01,10964.0,203.5662,203.9204,203.145,203.9204,10964.0
2018-11-14 10:30:00,212.96,213.93,212.81,213.66,10500.0,203.8725,204.8012,203.7289,204.5427,10500.0
2018-11-14 10:40:00,213.5,214.29,213.23,213.79,12726.0,204.3895,205.1458,204.131,204.6671,12726.0
2018-11-14 10:50:00,213.67,213.77,212.36,212.97,10203.0,204.5522,204.648,203.2981,203.8821,10203.0
2018-11-14 11:00:00,212.67,212.69,211.47,211.55,11445.0,203.5949,203.6141,202.4461,202.5227,11445.0
2018-11-14 11:10:00,211.47,212.13,211.45,211.77,12811.0,202.4461,203.078,202.427,202.7333,12811.0
2018-11-14 11:20:00,211.93,212.06,211.13,211.45,11071.0,202.8865,203.0109,202.1206,202.427,11071.0
2018-11-14 11:30:00,211.46,211.67,210.87,211.04,15770.0,202.4366,202.6376,201.8717,202.0345,15770.0
2018-11-14 11:40:00,210.94,211.19,210.79,211.14,27121.0,201.9387,202.1781,201.7951,202.1302,27121.0
2018-11-14 11:50:00,211.08,211.66,210.91,211.66,7420.0,202.0728,202.628,201.91,202.628,7420.0
2018-11-14 12:00:00,211.76,211.79,210.63,210.63,12264.0,202.7237,202.7525,201.642,201.642,12264.0
2018-11-14 12:10:00,210.59,211.16,210.22,211.0,19419.0,201.6037,202.1494,201.2495,201.9962,19419.0
2018-11-14 12:20:00,211.12,211.3,210.53,210.55,36969.0,202.1111,202.2834,201.5462,201.5654,36969.0
2018-11-14 12:30:00,210.57,210.63,209.66,210.13,23067.0,201.5845,201.642,200.7134,201.1633,23067.0
2018-11-14 12:40:00,210.06,210.45,209.88,210.43,21102.0,201.0963,201.4696,200.924,201.4505,21102.0
2018-11-14 12:50:00,210.53,210.72,209.82,209.86,9845.0,201.5462,201.7281,200.8665,200.9048,9845.0
2018-11-14 13:00:00,209.88,210.42,209.88,210.03,6157.0,200.924,201.4409,200.924,201.0676,6157.0
2018-11-14 13:10:00,210.11,210.59,209.3,210.51,14208.0,201.1442,201.6037,200.3687,201.5271,14208.0
2018-11-14 13:20:00,210.3,210.5,209.82,210.02,10853.0,201.3261,201.5175,200.8665,201.058,10853.0
2018-11-14 13:30:00,209.94,210.04,209.34,209.53,13666.0,200.9814,201.0771,200.407,200.5889,13666.0
2018-11-14 13:40:00,209.57,209.58,208.82,209.08,29500.0,200.6272,200.6368,199.9092,200.1581,29500.0
2018-11-14 13:50:00,209.02,209.51,208.89,209.41,7900.0,200.1007,200.5698,199.9762,200.474,7900.0
2018-11-14 14:00:00,209.36,209.36,208.17,208.45,10225.0,200.4262,200.4262,199.2869,199.555,10225.0
2018-11-14 14:10:00,208.42,210.07,208.33,209.82,16250.0,199.5263,201.1059,199.4401,200.8665,16250.0
2018-11-14 14:20:00,210.03,210.3,209.59,209.77,9585.0,201.0676,201.3261,200.6463,200.8187,9585.0
2018-11-14 14:30:00,209.59,210.31,209.46,209.98,10860.0,200.6463,201.3356,200.5219,201.0197,10860.0
2018-11-14 14:40:00,210.03,210.12,209.36,209.83,10488.0,201.0676,201.1537,200.4262,200.8761,10488.0
2018-11-14 14:50:00,209.76,211.14,209.76,210.99,12426.0,200.8091,202.1302,200.8091,201.9866,12426.0
2018-11-14 15:00:00,210.91,211.49,210.73,211.23,32401.0,201.91,202.4653,201.7377,202.2164,32401.0
2018-11-14 15:10:00,211.26,211.67,211.03,211.67,14514.0,202.2451,202.6376,202.0249,202.6376,14514.0
2018-11-14 15:20:00,211.52,211.52,210.71,210.93,23856.0,202.494,202.494,201.7186,201.9292,23856.0
2018-11-14 15:30:00,210.87,210.98,210.28,210.41,21915.0,201.8717,201.977,201.3069,201.4314,21915.0
2018-11-14 15:40:00,210.37,210.71,210.08,210.34,54806.0,201.3931,201.7186,201.1154,201.3643,54806.0
2018-11-14 15:50:00,210.34,210.37,209.12,209.47,76439.0,201.3643,201.3931,200.1964,200.5315,76439.0
2018-11-15 09:30:00,208.79,210.05,207.89,209.39,33804.0,199.8805,201.0867,199.0189,200.4549,33804.0
2018-11-15 09:40:00,209.41,210.34,208.92,209.47,16742.0,200.474,201.3643,200.0049,200.5315,16742.0
2018-11-15 09:50:00,209.57,209.84,208.66,209.01,11550.0,200.6272,200.8857,199.756,200.0911,11550.0
2018-11-15 10:00:00,208.8,209.62,208.57,208.63,18010.0,199.8901,200.6751,199.6699,199.7273,18010.0
2018-11-15 10:10:00,208.88,209.59,208.71,209.43,12833.0,199.9666,200.6463,199.8039,200.4932,12833.0
2018-11-15 10:20:00,209.34,209.98,208.49,208.61,16094.0,200.407,201.0197,199.5933,199.7082,16094.0
2018-11-15 10:30:00,208.57,208.59,207.67,208.47,13496.0,199.6699,199.689,198.8083,199.5741,13496.0
2018-11-15 10:40:00,208.51,209.53,208.51,209.25,12050.0,199.6124,200.5889,199.6124,200.3209,12050.0
2018-11-15 10:50:00,209.25,209.79,209.11,209.26,26178.0,200.3209,200.8378,200.1868,200.3304,26178.0
2018-11-15 11:00:00,209.31,210.68,208.92,210.23,17764.0,200.3783,201.6898,200.0049,201.259,17764.0
2018-11-15 11:10:00,210.38,210.93,210.24,210.41,22591.0,201.4026,201.9292,201.2686,201.4314,22591.0
2018-11-15 11:20:00,210.4,211.61,210.4,211.42,24975.0,201.4218,202.5801,201.4218,202.3983,24975.0
2018-11-15 11:30:00,211.38,211.77,211.1,211.16,19321.0,202.36,202.7333,202.0919,202.1494,19321.0
2018-11-15 11:40:00,211.13,211.56,210.73,210.88,13512.0,202.1206,202.5323,201.7377,201.8813,13512.0
2018-11-15 11:50:00,211.01,211.21,210.67,210.99,11859.0,202.0058,202.1972,201.6803,201.9866,11859.0
2018-11-15 12:00:00,211.04,211.26,210.5,210.62,9126.0,202.0345,202.2451,201.5175,201.6324,9126.0
2018-11-15 12:10:00,210.54,210.63,209.96,210.41,9081.0,201.5558,201.642,201.0006,201.4314,9081.0
2018-11-15 12:20:00,210.53,210.72,209.97,210.72,10818.0,201.5462,201.7281,201.0101,201.7281,10818.0
2018-11-15 12:30:00,210.59,211.49,210.52,211.4,10829.0,201.6037,202.4653,201.5367,202.3791,10829.0
2018-11-15 12:40:00,211.39,211.39,210.75,211.06,9540.0,202.3695,202.3695,201.7568,202.0536,9540.0
2018-11-15 12:50:00,211.1,211.1,210.0,210.41,8936.0,202.0919,202.0919,201.0389,201.4314,8936.0
2018-11-15 13:00:00,210.34,210.6,210.14,210.19,21209.0,201.3643,201.6132,201.1729,201.2207,21209.0
2018-11-15 13:10:00,210.2,211.54,210.2,211.34,11986.0,201.2303,202.5131,201.2303,202.3217,11986.0
2018-11-15 13:20:00,211.48,212.44,211.45,212.13,25644.0,202.4557,203.3747,202.427,203.078,25644.0
2018-11-15 13:30:00,212.14,212.87,212.13,212.57,25845.0,203.0875,203.7864,203.078,203.4992,25845.0
2018-11-15 13:40:00,212.57,213.22,212.28,212.45,13196.0,203.4992,204.1214,203.2216,203.3843,13196.0
2018-11-15 13:50:00,212.51,213.35,212.51,213.09,11945.0,203.4417,204.2459,203.4417,203.997,11945.0
2018-11-15 14:00:00,213.19,213.33,212.89,212.97,34307.0,204.0927,204.2268,203.8055,203.8821,34307.0
2018-11-15 14:10:00,212.98,213.05,212.62,212.68,17475.0,203.8917,203.9587,203.5471,203.6045,17475.0
2018-11-15 14:20:00,212.65,214.1,212.65,214.1,15278.0,203.5758,204.9639,203.5758,204.9639,15278.0
2018-11-15 14:30:00,214.3,214.6,213.62,213.75,10174.0,205.1554,205.4426,204.5044,204.6288,10174.0
2018-11-15 14:40:00,213.91,214.37,213.76,214.2,9863.0,204.782,205.2224,204.6384,205.0596,9863.0
2018-11-15 14:50:00,214.16,214.25,213.52,213.98,11520.0,205.0213,205.1075,204.4086,204.849,11520.0
2018-11-15 15:00:00,213.9,213.99,212.51,213.75,28382.0,204.7724,204.8586,203.4417,204.6288,28382.0
2018-11-15 15:10:00,213.73,214.32,213.45,213.45,19492.0,204.6097,205.1745,204.3416,204.3416,19492.0
2018-11-15 15:20:00,213.35,213.82,213.04,213.26,27173.0,204.2459,204.6958,203.9491,204.1597,27173.0
2018-11-15 15:30:00,213.27,214.38,213.26,214.35,29175.0,204.1693,205.2319,204.1597,205.2032,29175.0
2018-11-15 15:40:00,214.4,214.47,213.81,214.06,28375.0,205.2511,205.3181,204.6863,204.9256,28375.0
2018-11-15 15:50:00,214.02,215.19,214.01,214.54,117360.0,204.8873,206.0074,204.8777,205.3851,117360.0
2018-11-16 09:30:00,213.01,214.35,211.5,212.4,92340.0,203.9204,205.2032,202.4748,203.3364,92340.0
2018-11-16 09:40:00,212.23,213.29,212.21,213.05,17276.0,203.1737,204.1885,203.1545,203.9587,17276.0
2018-11-16 09:50:00,213.06,213.63,212.83,213.31,28801.0,203.9683,204.514,203.7481,204.2076,28801.0
2018-11-16 10:00:00,213.14,213.38,212.37,212.63,22482.0,204.0449,204.2746,203.3077,203.5566,22482.0
2018-11-16 10:10:00,212.43,213.73,212.42,213.31,14651.0,203.3652,204.6097,203.3556,204.2076,14651.0
2018-11-16 10:20:00,213.11,213.5,213.02,213.26,16984.0,204.0161,204.3895,203.93,204.1597,16984.0
2018-11-16 10:30:00,213.33,213.86,213.26,213.68,13376.0,204.2268,204.7341,204.1597,204.5618,13376.0
2018-11-16 10:40:00,213.74,213.87,213.25,213.58,26997.0,204.6193,204.7437,204.1502,204.4661,26997.0
2018-11-16 10:50:00,213.46,213.53,212.86,212.94,8638.0,204.3512,204.4182,203.7768,203.8534,8638.0
2018-11-16 11:00:00,212.89,212.9,212.57,212.61,7109.0,203.8055,203.8151,203.4992,203.5375,7109.0
2018-11-16 11:10:00,212.59,212.72,212.07,212.25,17912.0,203.5183,203.6428,203.0205,203.1928,17912.0
2018-11-16 11:20:00,212.15,212.7,212.08,212.53,8644.0,203.0971,203.6236,203.0301,203.4609,8644.0
2018-11-16 11:30:00,212.61,212.95,212.01,212.2,15992.0,203.5375,203.863,202.9631,203.145,15992.0
2018-11-16 11:40:00,212.05,212.06,211.32,211.43,8909.0,203.0014,203.0109,202.3025,202.4078,8909.0
2018-11-16 11:50:00,211.23,211.23,210.44,211.08,14229.0,202.2164,202.2164,201.4601,202.0728,14229.0
2018-11-16 12:00:00,211.13,211.55,210.84,211.55,12301.0,202.1206,202.5227,201.843,202.5227,12301.0
2018-11-16 12:10:00,211.61,211.63,211.0,211.29,7573.0,202.5801,202.5993,201.9962,202.2738,7573.0
2018-11-16 12:20:00,211.39,211.39,210.73,210.73,5922.0,202.3695,202.3695,201.7377,201.7377,5922.0
2018-11-16 12:30:00,210.75,212.28,210.43,212.17,11761.0,201.7568,203.2216,201.4505,203.1163,11761.0
2018-11-16 12:40:00,212.26,213.37,212.12,212.88,8173.0,203.2024,204.265,203.0684,203.796,8173.0
2018-11-16 12:50:00,212.77,212.81,212.12,212.34,8065.0,203.6907,203.7289,203.0684,203.279,8065.0
2018-11-16 13:00:00,212.52,212.56,211.57,211.94,10224.0,203.4513,203.4896,202.5419,202.8961,10224.0
2018-11-16 13:10:00,211.89,212.34,211.86,212.11,13850.0,202.8482,203.279,202.8195,203.0588,13850.0
2018-11-16 13:20:00,212.11,212.13,211.52,211.65,13651.0,203.0588,203.078,202.494,202.6184,13651.0
2018-11-16 13:30:00,211.71,211.74,211.39,211.67,6836.0,202.6759,202.7046,202.3695,202.6376,6836.0
2018-11-16 13:40:00,211.7,211.7,211.16,211.18,14400.0,202.6663,202.6663,202.1494,202.1685,14400.0
2018-11-16 13:50:00,211.14,211.35,210.95,211.13,13691.0,202.1302,202.3312,201.9483,202.1206,13691.0
2018-11-16 14:00:00,211.15,211.74,211.15,211.23,26501.0,202.1398,202.7046,202.1398,202.2164,26501.0
2018-11-16 14:10:00,211.26,211.57,211.01,211.54,15304.0,202.2451,202.5419,202.0058,202.5131,15304.0
2018-11-16 14:20:00,211.56,211.65,210.93,211.54,21915.0,202.5323,202.6184,201.9292,202.5131,21915.0
2018-11-16 14:30:00,211.56,212.25,211.55,212.15,7943.0,202.5323,203.1928,202.5227,203.0971,7943.0
2018-11-16 14:40:00,212.15,212.39,211.91,212.37,11640.0,203.0971,203.3269,202.8673,203.3077,11640.0
2018-11-16 14:50:00,212.39,212.6,212.17,212.54,15369.0,203.3269,203.5279,203.1163,203.4705,15369.0
2018-11-16 15:00:00,212.56,212.64,212.11,212.28,20582.0,203.4896,203.5662,203.0588,203.2216,20582.0
2018-11-16 15:10:00,212.33,212.64,212.18,212.59,18313.0,203.2694,203.5662,203.1258,203.5183,18313.0
2018-11-16 15:20:00,212.65,212.87,212.49,212.59,17814.0,203.5758,203.7864,203.4226,203.5183,17814.0
2018-11-16 15:30:00,212.43,212.53,212.19,212.42,21139.0,203.3652,203.4609,203.1354,203.3556,21139.0
2018-11-16 15:40:00,212.49,212.55,211.89,212.0,28342.0,203.4226,203.48,202.8482,202.9535,28342.0
2018-11-16 15:50:00,211.99,212.1,211.18,211.35,161568.0,202.9439,203.0492,202.1685,202.3312,161568.0
2018-11-19 09:30:00,210.05,211.15,209.64,209.95,65889.0,201.0867,202.1398,200.6942,200.991,65889.0
2018-11-19 09:40:00,209.68,209.77,208.41,208.46,35692.0,200.7325,200.8187,199.5167,199.5646,35692.0
2018-11-19 09:50:00,208.42,208.68,205.46,207.02,36464.0,199.5263,199.7752,196.6926,198.186,36464.0
2018-11-19 10:00:00,207.02,207.14,205.81,205.82,39684.0,198.186,198.3009,197.0276,197.0372,39684.0
2018-11-19 10:10:00,205.82,206.23,204.26,204.26,26816.0,197.0372,197.4297,195.5438,195.5438,26816.0
2018-11-19 10:20:00,204.35,204.57,201.99,201.99,46796.0,195.6299,195.8406,193.3707,193.3707,46796.0
2018-11-19 10:30:00,202.0,202.41,201.22,201.57,74076.0,193.3802,193.7727,192.6335,192.9686,74076.0
2018-11-19 10:40:00,201.55,201.88,201.1,201.72,64736.0,192.9494,193.2653,192.5186,193.1122,64736.0
2018-11-19 10:50:00,201.8,202.7,201.56,202.17,86447.0,193.1888,194.0504,192.959,193.543,86447.0
2018-11-19 11:00:00,202.17,202.73,202.11,202.47,40020.0,193.543,194.0791,193.4855,193.8302,40020.0
2018-11-19 11:10:00,202.42,202.42,201.11,201.33,42549.0,193.7823,193.7823,192.5282,192.7388,42549.0
2018-11-19 11:20:00,201.27,201.39,200.41,200.51,29005.0,192.6814,192.7963,191.8581,191.9538,29005.0
2018-11-19 11:30:00,200.53,200.53,199.29,199.51,55069.0,191.973,191.973,190.7859,190.9965,55069.0
2018-11-19 11:40:00,199.37,200.6,199.04,200.2,150902.0,190.8625,192.04,190.5465,191.657,150902.0
2018-11-19 11:50:00,200.2,201.47,200.06,200.84,81899.0,191.657,192.8728,191.523,192.2697,81899.0
2018-11-19 12:00:00,200.84,201.02,199.48,199.59,46499.0,192.2697,192.442,190.9678,191.0731,46499.0
2018-11-19 12:10:00,199.64,199.75,199.09,199.25,39826.0,191.1209,191.2262,190.5944,190.7476,39826.0
2018-11-19 12:20:00,199.14,199.35,198.79,199.18,25530.0,190.6423,190.8433,190.3072,190.6806,25530.0
2018-11-19 12:30:00,199.03,199.85,198.66,199.85,98892.0,190.537,191.322,190.1828,191.322,98892.0
2018-11-19 12:40:00,199.8,200.1,198.96,198.99,69824.0,191.2741,191.5613,190.47,190.4987,69824.0
2018-11-19 12:50:00,199.07,199.54,199.0,199.11,42416.0,190.5753,191.0252,190.5082,190.6136,42416.0
2018-11-19 13:00:00,199.11,199.23,197.89,197.91,22076.0,190.6136,190.7284,189.4456,189.4648,22076.0
2018-11-19 13:10:00,197.98,198.09,197.02,197.49,32009.0,189.5318,189.6371,188.6127,189.0627,32009.0
2018-11-19 13:20:00,197.58,197.69,196.65,196.84,34981.0,189.1488,189.2541,188.2585,188.4404,34981.0
2018-11-19 13:30:00,196.8,197.48,196.27,197.27,41016.0,188.4021,189.0531,187.8947,188.8521,41016.0
2018-11-19 13:40:00,197.39,198.5,197.04,198.23,80851.0,188.9669,190.0296,188.6319,189.7711,80851.0
2018-11-19 13:50:00,198.11,198.22,197.19,197.32,27708.0,189.6562,189.7615,188.7755,188.8999,27708.0
2018-11-19 14:00:00,197.23,197.42,196.49,197.25,39243.0,188.8138,188.9957,188.1054,188.8329,39243.0
2018-11-19 14:10:00,197.25,197.29,196.7,196.93,37150.0,188.8329,188.8712,188.3064,188.5266,37150.0
2018-11-19 14:20:00,197.05,197.22,196.49,196.85,44289.0,188.6415,188.8042,188.1054,188.45,44289.0
2018-11-19 14:30:00,196.85,197.44,196.5,197.44,36521.0,188.45,189.0148,188.1149,189.0148,36521.0
2018-11-19 14:40:00,197.53,198.19,197.37,197.83,59260.0,189.101,189.7328,188.9478,189.3882,59260.0
2018-11-19 14:50:00,197.78,197.83,197.39,197.64,32899.0,189.3403,189.3882,188.9669,189.2063,32899.0
2018-11-19 15:00:00,197.72,197.97,197.21,197.89,49174.0,189.2829,189.5222,188.7946,189.4456,49174.0
2018-11-19 15:10:00,197.89,198.92,197.75,198.36,58569.0,189.4456,190.4317,189.3116,189.8956,58569.0
2018-11-19 15:20:00,198.47,198.73,197.55,197.73,34602.0,190.0009,190.2498,189.1201,189.2924,34602.0
2018-11-19 15:30:00,197.78,198.57,197.59,198.4,153239.0,189.3403,190.0966,189.1584,189.9338,153239.0
2018-11-19 15:40:00,198.34,198.72,197.77,198.48,163571.0,189.8764,190.2402,189.3307,190.0104,163571.0
2018-11-19 15:50:00,198.47,198.68,197.6,198.35,166526.0,190.0009,190.2019,189.168,189.886,166526.0
2018-11-20 09:30:00,197.61,198.98,190.91,195.73,273188.0,189.1776,190.4891,182.7635,187.3778,273188.0
2018-11-20 09:40:00,195.78,196.73,194.0,195.45,133016.0,187.4256,188.3351,185.7216,187.1097,133016.0
2018-11-20 09:50:00,195.47,195.53,192.13,192.38,169668.0,187.1289,187.1863,183.9314,184.1707,169668.0
2018-11-20 10:00:00,192.47,193.32,191.48,192.02,134656.0,184.2569,185.0706,183.3091,183.8261,134656.0
2018-11-20 10:10:00,191.79,193.96,190.71,193.84,91416.0,183.6059,185.6833,182.572,185.5684,91416.0
2018-11-20 10:20:00,193.8,194.93,193.31,194.24,88018.0,185.5301,186.6119,185.061,185.9514,88018.0
2018-11-20 10:30:00,193.87,196.14,192.96,196.08,117470.0,185.5972,187.7703,184.726,187.7128,117470.0
2018-11-20 10:40:00,195.99,196.18,193.72,194.49,75128.0,187.6267,187.8086,185.4536,186.1907,75128.0
2018-11-20 10:50:00,194.38,195.53,193.66,194.91,76587.0,186.0854,187.1863,185.3961,186.5928,76587.0
2018-11-20 11:00:00,194.93,196.19,194.38,195.48,64153.0,186.6119,187.8182,186.0854,187.1385,64153.0
2018-11-20 11:10:00,195.44,195.8,192.74,193.07,63742.0,187.1002,187.4448,184.5154,184.8313,63742.0
2018-11-20 11:20:00,193.06,193.41,192.22,192.72,67540.0,184.8217,185.1568,184.0176,184.4962,67540.0
2018-11-20 11:30:00,192.83,193.31,192.11,193.31,57251.0,184.6015,185.061,183.9123,185.061,57251.0
2018-11-20 11:40:00,193.14,193.62,192.64,192.9,57855.0,184.8983,185.3578,184.4196,184.6685,57855.0
2018-11-20 11:50:00,193.05,193.39,192.43,193.19,64835.0,184.8121,185.1376,184.2186,184.9462,64835.0
2018-11-20 12:00:00,193.2,194.98,193.2,193.8,63880.0,184.9557,186.6598,184.9557,185.5301,63880.0
2018-11-20 12:10:00,193.79,193.96,193.2,193.84,75618.0,185.5206,185.6833,184.9557,185.5684,75618.0
2018-11-20 12:20:00,193.84,195.04,193.38,194.36,91560.0,185.5684,186.7172,185.1281,186.0662,91560.0
2018-11-20 12:30:00,194.24,194.42,193.8,194.13,55855.0,185.9514,186.1237,185.5301,185.8461,55855.0
2018-11-20 12:40:00,194.12,194.48,193.52,194.21,91772.0,185.8365,186.1811,185.2621,185.9226,91772.0
2018-11-20 12:50:00,194.06,195.37,193.81,195.0,79070.0,185.779,187.0331,185.5397,186.6789,79070.0
2018-11-20 13:00:00,194.93,195.87,194.74,195.29,77339.0,186.6119,187.5118,186.43,186.9566,77339.0
2018-11-20 13:10:00,195.35,196.19,194.95,194.96,84039.0,187.014,187.8182,186.6311,186.6406,84039.0
2018-11-20 13:20:00,194.98,195.22,194.56,195.04,65448.0,186.6598,186.8895,186.2577,186.7172,65448.0
2018-11-20 13:30:00,195.13,195.13,194.57,194.9,55134.0,186.8034,186.8034,186.2673,186.5832,55134.0
2018-11-20 13:40:00,194.77,195.09,194.02,194.74,62789.0,186.4587,186.7651,185.7408,186.43,62789.0
2018-11-20 13:50:00,194.69,195.06,194.2,194.39,38633.0,186.3822,186.7364,185.9131,186.095,38633.0
2018-11-20 14:00:00,194.18,194.18,192.76,192.93,34121.0,185.8939,185.8939,184.5345,184.6973,34121.0
2018-11-20 14:10:00,192.89,194.24,192.88,194.02,34537.0,184.659,185.9514,184.6494,185.7408,34537.0
2018-11-20 14:20:00,193.85,194.04,193.39,193.44,69635.0,185.578,185.7599,185.1376,185.1855,69635.0
2018-11-20 14:30:00,193.52,194.85,193.16,194.65,37841.0,185.2621,186.5353,184.9175,186.3439,37841.0
2018-11-20 14:40:00,194.74,194.74,193.45,193.54,33953.0,186.43,186.43,185.1951,185.2812,33953.0
2018-11-20 14:50:00,193.37,194.19,193.36,194.0,30670.0,185.1185,185.9035,185.1089,185.7216,30670.0
2018-11-20 15:00:00,193.98,194.6,193.0,193.43,52766.0,185.7025,186.296,184.7643,185.1759,52766.0
2018-11-20 15:10:00,193.36,195.51,193.19,195.09,100292.0,185.1089,187.1672,184.9462,186.7651,100292.0
2018-11-20 15:20:00,195.06,195.75,194.5,195.3,77502.0,186.7364,187.3969,186.2003,186.9661,77502.0
2018-11-20 15:30:00,195.35,195.51,194.91,195.5,87246.0,187.014,187.1672,186.5928,187.1576,87246.0
2018-11-20 15:40:00,195.4,195.43,194.0,195.03,103251.0,187.0619,187.0906,185.7216,186.7077,103251.0
2018-11-20 15:50:00,195.0,195.74,194.5,195.23,207480.0,186.6789,187.3874,186.2003,186.8991,207480.0
2018-11-21 09:30:00,198.35,200.53,196.92,197.37,163665.0,189.886,191.973,188.517,188.9478,163665.0
2018-11-21 09:40:00,197.24,198.11,195.65,195.91,202463.0,188.8233,189.6562,187.3012,187.5501,202463.0
2018-11-21 09:50:00,195.77,196.46,194.33,195.37,174774.0,187.4161,188.0766,186.0375,187.0331,174774.0
2018-11-21 10:00:00,195.55,196.34,194.74,195.18,47238.0,187.2055,187.9618,186.43,186.8513,47238.0
2018-11-21 10:10:00,195.18,196.61,195.1,196.61,33862.0,186.8513,188.2202,186.7747,188.2202,33862.0
2018-11-21 10:20:00,196.6,197.03,195.77,196.45,38454.0,188.2107,188.6223,187.4161,188.0671,38454.0
2018-11-21 10:30:00,196.45,197.1,195.86,195.86,39465.0,188.0671,188.6893,187.5022,187.5022,39465.0
2018-11-21 10:40:00,195.9,196.85,195.68,196.77,29689.0,187.5405,188.45,187.3299,188.3734,29689.0
2018-11-21 10:50:00,196.78,197.77,196.66,197.77,51952.0,188.383,189.3307,188.2681,189.3307,51952.0
2018-11-21 11:00:00,197.74,198.54,197.5,198.45,66997.0,189.302,190.0679,189.0723,189.9817,66997.0
2018-11-21 11:10:00,198.6,198.62,197.9,198.31,36837.0,190.1253,190.1445,189.4552,189.8477,36837.0
2018-11-21 11:20:00,198.3,198.49,197.86,197.97,50169.0,189.8381,190.02,189.4169,189.5222,50169.0
2018-11-21 11:30:00,198.1,198.6,197.96,198.27,35714.0,189.6467,190.1253,189.5126,189.8094,35714.0
2018-11-21 11:40:00,198.3,198.8,198.06,198.64,36474.0,189.8381,190.3168,189.6084,190.1636,36474.0
2018-11-21 11:50:00,198.69,198.99,198.24,198.79,30728.0,190.2115,190.4987,189.7807,190.3072,30728.0
2018-11-21 12:00:00,198.79,199.08,198.39,198.69,41420.0,190.3072,190.5848,189.9243,190.2115,41420.0
2018-11-21 12:10:00,198.64,198.97,198.46,198.89,39564.0,190.1636,190.4795,189.9913,190.4029,39564.0
2018-11-21 12:20:00,198.85,199.34,198.85,199.34,23534.0,190.3646,190.8337,190.3646,190.8337,23534.0
2018-11-21 12:30:00,199.29,199.43,199.01,199.38,22851.0,190.7859,190.9199,190.5178,190.872,22851.0
2018-11-21 12:40:00,199.4,199.74,199.34,199.59,21807.0,190.8912,191.2167,190.8337,191.0731,21807.0
2018-11-21 12:50:00,199.68,199.98,199.45,199.98,44186.0,191.1592,191.4464,190.939,191.4464,44186.0
2018-11-21 13:00:00,199.99,200.57,199.93,200.22,29047.0,191.456,192.0113,191.3986,191.6762,29047.0
2018-11-21 13:10:00,200.2,200.56,200.08,200.25,21268.0,191.657,192.0017,191.5422,191.7049,21268.0
2018-11-21 13:20:00,200.23,200.24,199.72,200.22,27717.0,191.6858,191.6953,191.1975,191.6762,27717.0
2018-11-21 13:30:00,200.18,200.31,199.86,200.04,21429.0,191.6379,191.7623,191.3315,191.5039,21429.0
2018-11-21 13:40:00,200.0,200.35,199.66,199.83,36245.0,191.4656,191.8006,191.1401,191.3028,36245.0
2018-11-21 13:50:00,199.78,200.42,199.53,200.33,77940.0,191.255,191.8677,191.0156,191.7815,77940.0
2018-11-21 14:00:00,200.29,200.39,199.97,200.29,27154.0,191.7432,191.8389,191.4369,191.7432,27154.0
2018-11-21 14:10:00,200.29,200.35,199.82,199.85,41123.0,191.7432,191.8006,191.2933,191.322,41123.0
2018-11-21 14:20:00,199.72,199.97,199.38,199.61,25451.0,191.1975,191.4369,190.872,191.0922,25451.0
2018-11-21 14:30:00,199.62,199.77,199.16,199.24,22806.0,191.1018,191.2454,190.6614,190.738,22806.0
2018-11-21 14:40:00,199.24,199.35,198.83,199.05,20417.0,190.738,190.8433,190.3455,190.5561,20417.0
2018-11-21 14:50:00,199.02,199.38,198.98,199.04,19644.0,190.5274,190.872,190.4891,190.5465,19644.0
2018-11-21 15:00:00,199.05,199.82,199.04,199.68,29040.0,190.5561,191.2933,190.5465,191.1592,29040.0
2018-11-21 15:10:00,199.61,199.66,199.07,199.09,24095.0,191.0922,191.1401,190.5753,190.5944,24095.0
2018-11-21 15:20:00,199.16,199.26,198.85,198.88,34926.0,190.6614,190.7572,190.3646,190.3934,34926.0
2018-11-21 15:30:00,198.86,198.86,198.38,198.53,47941.0,190.3742,190.3742,189.9147,190.0583,47941.0
2018-11-21 15:40:00,198.54,198.87,198.34,198.64,64725.0,190.0679,190.3838,189.8764,190.1636,64725.0
2018-11-21 15:50:00,198.69,198.87,198.29,198.4,133681.0,190.2115,190.3838,189.8285,189.9338,133681.0
2018-11-23 09:30:00,195.62,197.0,195.0,196.99,85131.0,187.2725,188.5936,186.6789,188.584,85131.0
2018-11-23 09:40:00,196.81,197.67,196.55,197.52,60717.0,188.4117,189.235,188.1628,189.0914,60717.0
2018-11-23 09:50:00,197.5,197.93,197.07,197.67,35664.0,189.0723,189.4839,188.6606,189.235,35664.0
2018-11-23 10:00:00,197.48,197.57,196.18,196.93,48217.0,189.0531,189.1393,187.8086,188.5266,48217.0
2018-11-23 10:10:00,196.95,197.12,195.43,195.67,51889.0,188.5457,188.7085,187.0906,187.3203,51889.0
2018-11-23 10:20:00,195.67,195.93,195.32,195.35,40742.0,187.3203,187.5692,186.9853,187.014,40742.0
2018-11-23 10:30:00,195.36,195.85,195.03,195.39,55785.0,187.0236,187.4927,186.7077,187.0523,55785.0
2018-11-23 10:40:00,195.26,195.98,195.13,195.81,130987.0,186.9278,187.6171,186.8034,187.4544,130987.0
2018-11-23 10:50:00,195.8,196.62,195.77,196.28,29743.0,187.4448,188.2298,187.4161,187.9043,29743.0
2018-11-23 11:00:00,196.34,196.37,195.5,195.88,40628.0,187.9618,187.9905,187.1576,187.5214,40628.0
2018-11-23 11:10:00,195.9,196.16,195.51,196.1,36325.0,187.5405,187.7894,187.1672,187.732,36325.0
2018-11-23 11:20:00,196.1,196.48,195.7,196.04,49207.0,187.732,188.0958,187.3491,187.6746,49207.0
2018-11-23 11:30:00,196.05,196.82,195.97,196.62,97273.0,187.6841,188.4213,187.6075,188.2298,97273.0
2018-11-23 11:40:00,196.62,196.94,195.7,196.11,73781.0,188.2298,188.5362,187.3491,187.7416,73781.0
2018-11-23 11:50:00,196.06,196.54,195.8,196.02,50818.0,187.6937,188.1532,187.4448,187.6554,50818.0
2018-11-23 12:00:00,196.03,196.2,195.87,196.2,52468.0,187.665,187.8277,187.5118,187.8277,52468.0
2018-11-23 12:10:00,196.2,196.73,196.03,196.61,32862.0,187.8277,188.3351,187.665,188.2202,32862.0
2018-11-23 12:20:00,196.56,196.9,196.33,196.86,43628.0,188.1724,188.4979,187.9522,188.4596,43628.0
2018-11-23 12:30:00,196.85,197.29,196.63,197.13,54344.0,188.45,188.8712,188.2394,188.718,54344.0
2018-11-23 12:40:00,197.14,197.55,197.09,197.47,82531.0,188.7276,189.1201,188.6797,189.0435,82531.0
2018-11-23 12:50:00,197.5,197.53,196.86,197.05,123400.0,189.0723,189.101,188.4596,188.6415,123400.0
2018-11-26 09:30:00,202.07,202.08,199.73,200.24,83250.0,193.4472,193.4568,191.2071,191.6953,83250.0
2018-11-26 09:40:00,200.17,200.76,199.61,200.24,28929.0,191.6283,192.1931,191.0922,191.6953,28929.0
2018-11-26 09:50:00,200.26,201.31,200.26,201.17,61634.0,191.7145,192.7197,191.7145,192.5856,61634.0
2018-11-26 10:00:00,201.25,201.48,200.87,201.32,34515.0,192.6622,192.8824,192.2984,192.7292,34515.0
2018-11-26 10:10:00,201.23,201.67,201.11,201.5,21204.0,192.6431,193.0643,192.5282,192.9016,21204.0
2018-11-26 10:20:00,201.38,201.57,201.2,201.44,18530.0,192.7867,192.9686,192.6144,192.8441,18530.0
2018-11-26 10:30:00,201.29,201.78,201.17,201.73,35777.0,192.7005,193.1696,192.5856,193.1218,35777.0
2018-11-26 10:40:00,201.68,202.0,201.25,201.39,21293.0,193.0739,193.3802,192.6622,192.7963,21293.0
2018-11-26 10:50:00,201.25,202.05,201.12,201.65,13361.0,192.6622,193.4281,192.5378,193.0452,13361.0
2018-11-26 11:00:00,201.6,201.65,201.0,201.31,19744.0,192.9973,193.0452,192.4229,192.7197,19744.0
2018-11-26 11:10:00,201.27,201.75,201.26,201.37,20536.0,192.6814,193.1409,192.6718,192.7771,20536.0
2018-11-26 11:20:00,201.37,201.56,201.12,201.29,19193.0,192.7771,192.959,192.5378,192.7005,19193.0
2018-11-26 11:30:00,201.2,201.26,200.27,200.27,30527.0,192.6144,192.6718,191.7241,191.7241,30527.0
2018-11-26 11:40:00,200.3,200.97,200.15,200.81,39772.0,191.7528,192.3942,191.6092,192.241,39772.0
2018-11-26 11:50:00,200.68,201.56,200.66,200.76,24404.0,192.1166,192.959,192.0974,192.1931,24404.0
2018-11-26 12:00:00,200.66,201.38,200.49,201.21,13367.0,192.0974,192.7867,191.9347,192.6239,13367.0
2018-11-26 12:10:00,201.22,201.27,200.9,201.09,13140.0,192.6335,192.6814,192.3272,192.5091,13140.0
2018-11-26 12:20:00,201.05,201.09,200.68,200.89,40020.0,192.4708,192.5091,192.1166,192.3176,40020.0
2018-11-26 12:30:00,200.89,200.9,200.19,200.42,84847.0,192.3176,192.3272,191.6475,191.8677,84847.0
2018-11-26 12:40:00,200.47,200.75,199.79,200.0,36290.0,191.9155,192.1836,191.2645,191.4656,36290.0
2018-11-26 12:50:00,200.0,200.1,199.66,200.1,11839.0,191.4656,191.5613,191.1401,191.5613,11839.0
2018-11-26 13:00:00,200.25,200.25,199.8,200.17,20426.0,191.7049,191.7049,191.2741,191.6283,20426.0
2018-11-26 13:10:00,200.12,200.46,200.11,200.35,20340.0,191.5805,191.9059,191.5709,191.8006,20340.0
2018-11-26 13:20:00,200.25,200.25,199.9,199.93,18159.0,191.7049,191.7049,191.3698,191.3986,18159.0
2018-11-26 13:30:00,200.01,200.12,199.72,199.97,15565.0,191.4751,191.5805,191.1975,191.4369,15565.0
2018-11-26 13:40:00,199.97,200.37,199.74,200.35,20054.0,191.4369,191.8198,191.2167,191.8006,20054.0
2018-11-26 13:50:00,200.38,200.74,200.3,200.71,16477.0,191.8294,192.174,191.7528,192.1453,16477.0
2018-11-26 14:00:00,200.68,200.73,200.29,200.37,16891.0,192.1166,192.1644,191.7432,191.8198,16891.0
2018-11-26 14:10:00,200.34,200.44,200.17,200.37,19016.0,191.7911,191.8868,191.6283,191.8198,19016.0
2018-11-26 14:20:00,200.33,200.52,200.21,200.29,23021.0,191.7815,191.9634,191.6666,191.7432,23021.0
2018-11-26 14:30:00,200.38,200.92,200.38,200.46,23662.0,191.8294,192.3463,191.8294,191.9059,23662.0
2018-11-26 14:40:00,200.4,200.48,200.28,200.42,16008.0,191.8485,191.9251,191.7336,191.8677,16008.0
2018-11-26 14:50:00,200.42,200.42,200.18,200.32,29812.0,191.8677,191.8677,191.6379,191.7719,29812.0
2018-11-26 15:00:00,200.33,200.71,200.32,200.55,34804.0,191.7815,192.1453,191.7719,191.9921,34804.0
2018-11-26 15:10:00,200.54,200.88,200.41,200.75,18579.0,191.9825,192.308,191.8581,192.1836,18579.0
2018-11-26 15:20:00,200.79,201.01,200.68,200.84,17691.0,192.2219,192.4325,192.1166,192.2697,17691.0
2018-11-26 15:30:00,200.84,201.46,200.84,201.16,47291.0,192.2697,192.8633,192.2697,192.5761,47291.0
2018-11-26 15:40:00,201.17,201.5,201.16,201.29,66612.0,192.5856,192.9016,192.5761,192.7005,66612.0
2018-11-26 15:50:00,201.3,201.7,201.3,201.4,102301.0,192.7101,193.093,192.7101,192.8058,102301.0
2018-11-27 09:30:00,199.7,199.71,197.07,197.07,51141.0,191.1784,191.1879,188.6606,188.6606,51141.0
2018-11-27 09:40:00,197.17,197.31,196.61,197.2,27618.0,188.7563,188.8904,188.2202,188.7851,27618.0
2018-11-27 09:50:00,197.28,198.48,196.8,198.04,19566.0,188.8616,190.0104,188.4021,189.5892,19566.0
2018-11-27 10:00:00,197.94,198.58,197.18,198.58,36484.0,189.4935,190.1062,188.7659,190.1062,36484.0
2018-11-27 10:10:00,198.44,199.71,198.22,198.99,30425.0,189.9721,191.1879,189.7615,190.4987,30425.0
2018-11-27 10:20:00,199.12,199.24,198.59,198.59,12545.0,190.6231,190.738,190.1157,190.1157,12545.0
2018-11-27 10:30:00,198.7,198.93,198.34,198.4,22070.0,190.221,190.4412,189.8764,189.9338,22070.0
2018-11-27 10:40:00,198.35,198.55,197.84,198.46,22021.0,189.886,190.0774,189.3977,189.9913,22021.0
2018-11-27 10:50:00,198.54,199.04,198.31,198.83,16963.0,190.0679,190.5465,189.8477,190.3455,16963.0
2018-11-27 11:00:00,198.71,199.45,198.51,199.02,18127.0,190.2306,190.939,190.0392,190.5274,18127.0
2018-11-27 11:10:00,199.09,199.34,198.57,198.65,17056.0,190.5944,190.8337,190.0966,190.1732,17056.0
2018-11-27 11:20:00,198.6,198.72,198.4,198.64,20340.0,190.1253,190.2402,189.9338,190.1636,20340.0
2018-11-27 11:30:00,198.51,198.51,198.09,198.4,33062.0,190.0392,190.0392,189.6371,189.9338,33062.0
2018-11-27 11:40:00,198.57,198.65,197.95,198.11,14327.0,190.0966,190.1732,189.5031,189.6562,14327.0
2018-11-27 11:50:00,198.14,198.75,198.14,198.59,18501.0,189.6849,190.2689,189.6849,190.1157,18501.0
2018-11-27 12:00:00,198.56,198.56,198.08,198.34,12513.0,190.087,190.087,189.6275,189.8764,12513.0
2018-11-27 12:10:00,198.32,198.33,197.7,197.92,24989.0,189.8573,189.8668,189.2637,189.4743,24989.0
2018-11-27 12:20:00,197.93,198.11,196.73,196.9,24924.0,189.4839,189.6562,188.3351,188.4979,24924.0
2018-11-27 12:30:00,196.95,196.99,196.55,196.94,27788.0,188.5457,188.584,188.1628,188.5362,27788.0
2018-11-27 12:40:00,196.89,196.9,196.16,196.26,15400.0,188.4883,188.4979,187.7894,187.8852,15400.0
2018-11-27 12:50:00,196.19,196.63,195.97,196.29,21788.0,187.8182,188.2394,187.6075,187.9139,21788.0
2018-11-27 13:00:00,196.31,196.53,195.53,196.07,21828.0,187.933,188.1436,187.1863,187.7033,21828.0
2018-11-27 13:10:00,196.2,196.59,195.65,196.08,19956.0,187.8277,188.2011,187.3012,187.7128,19956.0
2018-11-27 13:20:00,196.15,196.35,195.93,196.25,20697.0,187.7799,187.9713,187.5692,187.8756,20697.0
2018-11-27 13:30:00,196.36,196.69,196.22,196.62,20413.0,187.9809,188.2968,187.8469,188.2298,20413.0
2018-11-27 13:40:00,196.61,196.78,196.37,196.56,19277.0,188.2202,188.383,187.9905,188.1724,19277.0
2018-11-27 13:50:00,196.57,197.67,196.29,197.61,51962.0,188.1819,189.235,187.9139,189.1776,51962.0
2018-11-27 14:00:00,197.7,197.82,197.34,197.41,22052.0,189.2637,189.3786,188.9191,188.9861,22052.0
2018-11-27 14:10:00,197.41,197.79,197.21,197.32,22876.0,188.9861,189.3499,188.7946,188.8999,22876.0
2018-11-27 14:20:00,197.28,197.5,196.96,197.33,23295.0,188.8616,189.0723,188.5553,188.9095,23295.0
2018-11-27 14:30:00,197.29,197.47,197.03,197.04,29237.0,188.8712,189.0435,188.6223,188.6319,29237.0
2018-11-27 14:40:00,197.04,197.44,197.0,197.36,24806.0,188.6319,189.0148,188.5936,188.9382,24806.0
2018-11-27 14:50:00,197.25,197.33,196.84,196.93,32179.0,188.8329,188.9095,188.4404,188.5266,32179.0
2018-11-27 15:00:00,196.93,197.08,196.64,196.93,62508.0,188.5266,188.6702,188.249,188.5266,62508.0
2018-11-27 15:10:00,196.93,197.15,196.87,196.93,45153.0,188.5266,188.7372,188.4691,188.5266,45153.0
2018-11-27 15:20:00,196.94,197.43,196.87,197.13,37490.0,188.5362,189.0052,188.4691,188.718,37490.0
2018-11-27 15:30:00,197.19,197.9,196.93,197.87,55787.0,188.7755,189.4552,188.5266,189.4265,55787.0
2018-11-27 15:40:00,197.89,198.38,197.89,198.06,56673.0,189.4456,189.9147,189.4456,189.6084,56673.0
2018-11-27 15:50:00,198.06,198.78,197.69,198.76,174461.0,189.6084,190.2976,189.2541,190.2785,174461.0
2018-11-28 09:30:00,199.32,202.42,199.32,201.79,73216.0,190.8146,193.7823,190.8146,193.1792,73216.0
2018-11-28 09:40:00,201.69,202.39,201.06,202.23,29746.0,193.0835,193.7536,192.4803,193.6004,29746.0
2018-11-28 09:50:00,202.35,202.89,201.72,202.12,40716.0,193.7153,194.2323,193.1122,193.4951,40716.0
2018-11-28 10:00:00,202.23,203.19,201.79,201.79,26191.0,193.6004,194.5194,193.1792,193.1792,26191.0
2018-11-28 10:10:00,201.88,202.43,201.86,202.15,11697.0,193.2653,193.7919,193.2462,193.5238,11697.0
2018-11-28 10:20:00,202.19,202.76,201.93,202.17,15519.0,193.5621,194.1078,193.3132,193.543,15519.0
2018-11-28 10:30:00,202.07,202.38,201.58,201.73,10359.0,193.4472,193.744,192.9782,193.1218,10359.0
2018-11-28 10:40:00,201.83,202.03,201.5,201.7,19435.0,193.2175,193.4089,192.9016,193.093,19435.0
2018-11-28 10:50:00,201.63,202.0,201.52,201.75,26852.0,193.026,193.3802,192.9207,193.1409,26852.0
2018-11-28 11:00:00,201.75,201.88,201.17,201.55,32764.0,193.1409,193.2653,192.5856,192.9494,32764.0
2018-11-28 11:10:00,201.66,202.0,201.37,201.41,23901.0,193.0547,193.3802,192.7771,192.8154,23901.0
2018-11-28 11:20:00,201.5,201.75,201.19,201.2,23410.0,192.9016,193.1409,192.6048,192.6144,23410.0
2018-11-28 11:30:00,201.21,201.92,201.06,201.85,16863.0,192.6239,193.3036,192.4803,193.2366,16863.0
2018-11-28 11:40:00,201.78,202.26,201.62,202.2,17946.0,193.1696,193.6291,193.0164,193.5717,17946.0
2018-11-28 11:50:00,202.24,203.87,202.23,203.71,32702.0,193.61,195.1704,193.6004,195.0173,32702.0
2018-11-28 12:00:00,203.85,205.68,203.79,205.55,60086.0,195.1513,196.9032,195.0938,196.7787,60086.0
2018-11-28 12:10:00,205.55,205.75,204.93,205.38,25989.0,196.7787,196.9702,196.1852,196.616,25989.0
2018-11-28 12:20:00,205.5,206.25,205.16,206.17,36429.0,196.7309,197.4489,196.4054,197.3723,36429.0
2018-11-28 12:30:00,206.32,206.32,205.62,205.92,33080.0,197.5159,197.5159,196.8458,197.133,33080.0
2018-11-28 12:40:00,205.92,206.31,205.5,205.94,17140.0,197.133,197.5063,196.7309,197.1521,17140.0
2018-11-28 12:50:00,205.96,206.33,205.43,205.47,23071.0,197.1712,197.5255,196.6639,196.7022,23071.0
2018-11-28 13:00:00,205.38,205.39,204.87,205.17,31355.0,196.616,196.6256,196.1278,196.415,31355.0
2018-11-28 13:10:00,205.2,206.11,205.08,206.1,24155.0,196.4437,197.3148,196.3288,197.3053,24155.0
2018-11-28 13:20:00,206.15,206.82,205.87,206.72,43786.0,197.3531,197.9945,197.0851,197.8988,43786.0
2018-11-28 13:30:00,206.68,207.48,206.59,207.48,28231.0,197.8605,198.6264,197.7744,198.6264,28231.0
2018-11-28 13:40:00,207.41,207.88,207.2,207.5,31569.0,198.5594,199.0093,198.3583,198.6455,31569.0
2018-11-28 13:50:00,207.59,208.0,207.45,207.79,30185.0,198.7317,199.1242,198.5977,198.9232,30185.0
2018-11-28 14:00:00,207.86,208.15,207.65,207.91,34052.0,198.9902,199.2678,198.7891,199.038,34052.0
2018-11-28 14:10:00,207.94,207.94,207.37,207.66,34421.0,199.0668,199.0668,198.5211,198.7987,34421.0
2018-11-28 14:20:00,207.69,207.78,207.24,207.69,43635.0,198.8274,198.9136,198.3966,198.8274,43635.0
2018-11-28 14:30:00,207.7,207.87,207.39,207.51,28160.0,198.837,198.9997,198.5402,198.6551,28160.0
2018-11-28 14:40:00,207.51,207.71,207.37,207.47,24563.0,198.6551,198.8466,198.5211,198.6168,24563.0
2018-11-28 14:50:00,207.5,207.73,207.2,207.21,46823.0,198.6455,198.8657,198.3583,198.3679,46823.0
2018-11-28 15:00:00,207.12,207.34,206.92,207.32,66736.0,198.2817,198.4924,198.0903,198.4732,66736.0
2018-11-28 15:10:00,207.36,207.71,207.34,207.5,34903.0,198.5115,198.8466,198.4924,198.6455,34903.0
2018-11-28 15:20:00,207.49,207.87,207.35,207.85,44146.0,198.636,198.9997,198.5019,198.9806,44146.0
2018-11-28 15:30:00,207.83,208.23,207.56,208.03,88304.0,198.9615,199.3444,198.703,199.1529,88304.0
2018-11-28 15:40:00,208.04,208.72,208.03,208.72,81200.0,199.1625,199.8135,199.1529,199.8135,81200.0
2018-11-28 15:50:00,208.73,209.02,208.63,208.98,154012.0,199.823,200.1007,199.7273,200.0624,154012.0
2018-11-29 09:30:00,206.96,207.83,205.34,206.55,62853.0,198.1286,198.9615,196.5777,197.7361,62853.0
2018-11-29 09:40:00,206.52,206.75,205.61,206.04,38237.0,197.7074,197.9275,196.8362,197.2478,38237.0
2018-11-29 09:50:00,206.04,206.9,206.04,206.67,20449.0,197.2478,198.0711,197.2478,197.851,20449.0
2018-11-29 10:00:00,206.8,207.15,206.17,206.62,25591.0,197.9754,198.3105,197.3723,197.8031,25591.0
2018-11-29 10:10:00,206.73,206.74,205.78,205.97,28227.0,197.9084,197.918,196.9989,197.1808,28227.0
2018-11-29 10:20:00,205.95,206.18,205.48,205.68,25865.0,197.1617,197.3819,196.7117,196.9032,25865.0
2018-11-29 10:30:00,205.61,206.67,205.57,205.89,26614.0,196.8362,197.851,196.7979,197.1042,26614.0
2018-11-29 10:40:00,205.85,206.01,205.47,205.59,38848.0,197.0659,197.2191,196.7022,196.817,38848.0
2018-11-29 10:50:00,205.59,205.64,205.15,205.4,27928.0,196.817,196.8649,196.3958,196.6351,27928.0
2018-11-29 11:00:00,205.4,205.81,205.14,205.62,20300.0,196.6351,197.0276,196.3862,196.8458,20300.0
2018-11-29 11:10:00,205.52,206.14,205.51,205.8,16522.0,196.75,197.3436,196.7404,197.0181,16522.0
2018-11-29 11:20:00,205.82,206.7,205.71,206.64,22606.0,197.0372,197.8797,196.9319,197.8222,22606.0
2018-11-29 11:30:00,206.7,207.09,206.47,206.72,21648.0,197.8797,198.253,197.6595,197.8988,21648.0
2018-11-29 11:40:00,206.7,207.08,206.55,207.08,24501.0,197.8797,198.2435,197.7361,198.2435,24501.0
2018-11-29 11:50:00,207.08,207.2,206.76,206.8,19440.0,198.2435,198.3583,197.9371,197.9754,19440.0
2018-11-29 12:00:00,206.83,206.94,206.42,206.66,37085.0,198.0041,198.1094,197.6116,197.8414,37085.0
2018-11-29 12:10:00,206.74,207.15,206.61,207.07,17707.0,197.918,198.3105,197.7935,198.2339,17707.0
2018-11-29 12:20:00,207.09,207.74,207.07,207.69,18375.0,198.253,198.8753,198.2339,198.8274,18375.0
2018-11-29 12:30:00,207.71,208.19,207.51,208.19,27393.0,198.8466,199.3061,198.6551,199.3061,27393.0
2018-11-29 12:40:00,208.26,208.65,207.83,208.0,19131.0,199.3731,199.7465,198.9615,199.1242,19131.0
2018-11-29 12:50:00,207.98,208.47,207.9,208.4,12800.0,199.105,199.5741,199.0285,199.5071,12800.0
2018-11-29 13:00:00,208.38,208.46,208.05,208.31,20823.0,199.488,199.5646,199.1721,199.421,20823.0
2018-11-29 13:10:00,208.21,208.36,208.04,208.3,19400.0,199.3252,199.4688,199.1625,199.4114,19400.0
2018-11-29 13:20:00,208.3,208.43,208.15,208.39,19631.0,199.4114,199.5358,199.2678,199.4976,19631.0
2018-11-29 13:30:00,208.43,208.5,208.11,208.42,27124.0,199.5358,199.6029,199.2295,199.5263,27124.0
2018-11-29 13:40:00,208.42,208.6,208.33,208.6,24635.0,199.5263,199.6986,199.4401,199.6986,24635.0
2018-11-29 13:50:00,208.62,208.78,208.35,208.73,26727.0,199.7177,199.8709,199.4593,199.823,26727.0
2018-11-29 14:00:00,208.63,209.14,208.34,208.81,24464.0,199.7273,200.2156,199.4497,199.8996,24464.0
2018-11-29 14:10:00,208.78,209.63,208.76,209.53,21324.0,199.8709,200.6846,199.8518,200.5889,21324.0
2018-11-29 14:20:00,209.54,209.76,209.42,209.63,31902.0,200.5985,200.8091,200.4836,200.6846,31902.0
2018-11-29 14:30:00,209.63,209.95,209.45,209.5,27923.0,200.6846,200.991,200.5123,200.5602,27923.0
2018-11-29 14:40:00,209.49,209.8,209.48,209.75,30330.0,200.5506,200.8474,200.541,200.7995,30330.0
2018-11-29 14:50:00,209.74,209.84,209.47,209.84,44324.0,200.7899,200.8857,200.5315,200.8857,44324.0
2018-11-29 15:00:00,209.84,209.84,209.58,209.75,35761.0,200.8857,200.8857,200.6368,200.7995,35761.0
2018-11-29 15:10:00,209.74,209.88,209.58,209.59,38962.0,200.7899,200.924,200.6368,200.6463,38962.0
2018-11-29 15:20:00,209.58,209.7,209.13,209.14,35287.0,200.6368,200.7517,200.206,200.2156,35287.0
2018-11-29 15:30:00,209.1,209.18,208.71,209.02,37949.0,200.1773,200.2538,199.8039,200.1007,37949.0
2018-11-29 15:40:00,209.02,209.29,208.96,209.26,67801.0,200.1007,200.3591,200.0432,200.3304,67801.0
2018-11-29 15:50:00,209.25,209.68,209.03,209.2,185019.0,200.3209,200.7325,200.1102,200.273,185019.0
2018-11-30 09:30:00,210.41,210.99,209.01,209.93,37887.0,201.4314,201.9866,200.0911,200.9718,37887.0
2018-11-30 09:40:00,210.21,211.74,209.65,211.55,42180.0,201.2399,202.7046,200.7038,202.5227,42180.0
2018-11-30 09:50:00,211.53,211.53,210.39,211.11,21445.0,202.5036,202.5036,201.4122,202.1015,21445.0
2018-11-30 10:00:00,210.9,211.2,210.3,210.81,17703.0,201.9004,202.1876,201.3261,201.8143,17703.0
2018-11-30 10:10:00,210.75,211.11,210.34,210.75,30074.0,201.7568,202.1015,201.3643,201.7568,30074.0
2018-11-30 10:20:00,210.71,211.08,210.52,210.72,19499.0,201.7186,202.0728,201.5367,201.7281,19499.0
2018-11-30 10:30:00,210.86,212.37,210.86,212.28,29435.0,201.8622,203.3077,201.8622,203.2216,29435.0
2018-11-30 10:40:00,212.32,212.63,211.94,212.39,24900.0,203.2599,203.5566,202.8961,203.3269,24900.0
2018-11-30 10:50:00,212.46,212.47,211.88,211.93,21509.0,203.3939,203.4035,202.8386,202.8865,21509.0
2018-11-30 11:00:00,211.98,212.12,211.59,211.73,16900.0,202.9344,203.0684,202.561,202.695,16900.0
2018-11-30 11:10:00,211.69,212.4,211.6,212.26,24454.0,202.6567,203.3364,202.5706,203.2024,24454.0
2018-11-30 11:20:00,212.27,212.57,211.68,211.87,24198.0,203.212,203.4992,202.6472,202.8291,24198.0
2018-11-30 11:30:00,211.81,212.5,211.61,212.5,19912.0,202.7716,203.4322,202.5801,203.4322,19912.0
2018-11-30 11:40:00,212.48,212.78,212.29,212.58,20832.0,203.413,203.7002,203.2311,203.5088,20832.0
2018-11-30 11:50:00,212.57,212.81,212.47,212.73,28235.0,203.4992,203.7289,203.4035,203.6524,28235.0
2018-11-30 12:00:00,212.69,212.9,212.51,212.9,36808.0,203.6141,203.8151,203.4417,203.8151,36808.0
2018-11-30 12:10:00,212.86,212.95,212.59,212.65,44178.0,203.7768,203.863,203.5183,203.5758,44178.0
2018-11-30 12:20:00,212.65,213.06,212.62,213.02,34561.0,203.5758,203.9683,203.5471,203.93,34561.0
2018-11-30 12:30:00,213.02,213.09,212.86,213.02,23198.0,203.93,203.997,203.7768,203.93,23198.0
2018-11-30 12:40:00,213.03,213.61,212.9,213.54,32590.0,203.9396,204.4948,203.8151,204.4278,32590.0
2018-11-30 12:50:00,213.45,213.57,213.34,213.34,29638.0,204.3416,204.4565,204.2363,204.2363,29638.0
2018-11-30 13:00:00,213.31,213.31,212.24,212.25,23097.0,204.2076,204.2076,203.1833,203.1928,23097.0
2018-11-30 13:10:00,212.2,212.36,212.13,212.33,15311.0,203.145,203.2981,203.078,203.2694,15311.0
2018-11-30 13:20:00,212.35,212.72,212.35,212.67,12502.0,203.2886,203.6428,203.2886,203.5949,12502.0
2018-11-30 13:30:00,212.68,213.13,212.41,212.87,21861.0,203.6045,204.0353,203.346,203.7864,21861.0
2018-11-30 13:40:00,212.87,213.46,212.79,213.46,13305.0,203.7864,204.3512,203.7098,204.3512,13305.0
2018-11-30 13:50:00,213.53,213.77,213.15,213.46,12858.0,204.4182,204.648,204.0544,204.3512,12858.0
2018-11-30 14:00:00,213.47,213.63,213.12,213.42,21781.0,204.3608,204.514,204.0257,204.3129,21781.0
2018-11-30 14:10:00,213.39,213.74,213.22,213.39,20938.0,204.2842,204.6193,204.1214,204.2842,20938.0
2018-11-30 14:20:00,213.42,213.48,212.98,213.4,23408.0,204.3129,204.3704,203.8917,204.2938,23408.0
2018-11-30 14:30:00,213.38,213.74,213.35,213.59,25025.0,204.2746,204.6193,204.2459,204.4757,25025.0
2018-11-30 14:40:00,213.64,213.95,213.54,213.95,27496.0,204.5235,204.8203,204.4278,204.8203,27496.0
2018-11-30 14:50:00,213.94,214.28,213.91,214.26,46373.0,204.8107,205.1362,204.782,205.1171,46373.0
2018-11-30 15:00:00,214.29,214.74,214.26,214.72,37090.0,205.1458,205.5766,205.1171,205.5574,37090.0
2018-11-30 15:10:00,214.73,214.79,214.36,214.73,29840.0,205.567,205.6245,205.2128,205.567,29840.0
2018-11-30 15:20:00,214.72,214.81,214.33,214.34,31000.0,205.5574,205.6436,205.1841,205.1937,31000.0
2018-11-30 15:30:00,214.32,214.48,213.63,213.94,42200.0,205.1745,205.3277,204.514,204.8107,42200.0
2018-11-30 15:40:00,213.92,214.18,213.7,213.91,71149.0,204.7916,205.0405,204.581,204.782,71149.0
2018-11-30 15:50:00,213.94,214.88,213.51,214.53,281914.0,204.8107,205.7106,204.3991,205.3755,281914.0
2018-12-03 09:30:00,217.72,219.85,216.9,216.92,87158.0,208.4294,210.4685,207.6444,207.6636,87158.0
2018-12-03 09:40:00,217.06,217.6,216.15,216.4,71075.0,207.7976,208.3145,206.9264,207.1658,71075.0
2018-12-03 09:50:00,216.51,216.53,214.62,215.85,27785.0,207.2711,207.2902,205.4617,206.6392,27785.0
2018-12-03 10:00:00,216.1,216.3,215.56,216.17,28613.0,206.8786,207.07,206.3616,206.9456,28613.0
2018-12-03 10:10:00,216.16,216.38,215.55,215.63,52737.0,206.936,207.1466,206.352,206.4286,52737.0
2018-12-03 10:20:00,215.61,216.38,215.35,215.39,58843.0,206.4095,207.1466,206.1606,206.1988,58843.0
2018-12-03 10:30:00,215.41,215.52,214.54,214.54,23372.0,206.218,206.3233,205.3851,205.3851,23372.0
2018-12-03 10:40:00,214.53,214.66,213.56,213.65,38098.0,205.3755,205.5,204.4469,204.5331,38098.0
2018-12-03 10:50:00,213.52,213.66,212.81,213.03,38364.0,204.4086,204.5427,203.7289,203.9396,38364.0
2018-12-03 11:00:00,212.99,213.45,212.44,213.45,66629.0,203.9013,204.3416,203.3747,204.3416,66629.0
2018-12-03 11:10:00,213.48,213.69,212.95,213.43,23303.0,204.3704,204.5714,203.863,204.3225,23303.0
2018-12-03 11:20:00,213.4,213.7,212.9,213.24,96220.0,204.2938,204.581,203.8151,204.1406,96220.0
2018-12-03 11:30:00,213.34,213.59,213.03,213.4,34293.0,204.2363,204.4757,203.9396,204.2938,34293.0
2018-12-03 11:40:00,213.37,213.45,212.7,212.99,21669.0,204.265,204.3416,203.6236,203.9013,21669.0
2018-12-03 11:50:00,212.96,213.09,211.51,211.58,27631.0,203.8725,203.997,202.4844,202.5514,27631.0
2018-12-03 12:00:00,211.72,212.43,211.62,212.17,18797.0,202.6855,203.3652,202.5897,203.1163,18797.0
2018-12-03 12:10:00,212.17,212.33,211.95,212.08,20851.0,203.1163,203.2694,202.9056,203.0301,20851.0
2018-12-03 12:20:00,212.09,212.48,211.85,212.38,11515.0,203.0397,203.413,202.8099,203.3173,11515.0
2018-12-03 12:30:00,212.53,213.23,212.53,213.16,12551.0,203.4609,204.131,203.4609,204.064,12551.0
2018-12-03 12:40:00,213.21,213.4,213.01,213.03,8933.0,204.1119,204.2938,203.9204,203.9396,8933.0
2018-12-03 12:50:00,212.97,213.17,212.75,213.04,19139.0,203.8821,204.0736,203.6715,203.9491,19139.0
2018-12-03 13:00:00,213.15,213.89,213.15,213.74,11729.0,204.0544,204.7629,204.0544,204.6193,11729.0
2018-12-03 13:10:00,213.81,214.07,213.63,213.69,13388.0,204.6863,204.9352,204.514,204.5714,13388.0
2018-12-03 13:20:00,213.69,213.98,213.62,213.96,7500.0,204.5714,204.849,204.5044,204.8299,7500.0
2018-12-03 13:30:00,213.89,213.89,213.37,213.46,8729.0,204.7629,204.7629,204.265,204.3512,8729.0
2018-12-03 13:40:00,213.44,213.63,212.98,213.05,10786.0,204.3321,204.514,203.8917,203.9587,10786.0
2018-12-03 13:50:00,213.08,213.31,212.76,212.99,18586.0,203.9874,204.2076,203.6811,203.9013,18586.0
2018-12-03 14:00:00,213.07,213.11,212.06,212.33,26370.0,203.9778,204.0161,203.0109,203.2694,26370.0
2018-12-03 14:10:00,212.36,212.7,212.0,212.02,52979.0,203.2981,203.6236,202.9535,202.9727,52979.0
2018-12-03 14:20:00,212.13,212.35,211.88,212.14,53743.0,203.078,203.2886,202.8386,203.0875,53743.0
2018-12-03 14:30:00,212.14,212.5,211.94,212.17,61760.0,203.0875,203.4322,202.8961,203.1163,61760.0
2018-12-03 14:40:00,212.17,213.3,212.05,213.3,32153.0,203.1163,204.198,203.0014,204.198,32153.0
2018-12-03 14:50:00,213.33,213.5,212.65,213.14,23250.0,204.2268,204.3895,203.5758,204.0449,23250.0
2018-12-03 15:00:00,213.22,213.48,212.78,213.41,18740.0,204.1214,204.3704,203.7002,204.3033,18740.0
2018-12-03 15:10:00,213.44,213.85,213.43,213.47,40919.0,204.3321,204.7246,204.3225,204.3608,40919.0
2018-12-03 15:20:00,213.52,213.71,213.1,213.64,46905.0,204.4086,204.5905,204.0066,204.5235,46905.0
2018-12-03 15:30:00,213.69,214.02,213.59,213.77,42550.0,204.5714,204.8873,204.4757,204.648,42550.0
2018-12-03 15:40:00,213.78,213.83,213.37,213.64,40064.0,204.6576,204.7054,204.265,204.5235,40064.0
2018-12-03 15:50:00,213.64,213.77,212.89,213.52,135340.0,204.5235,204.648,203.8055,204.4086,135340.0
2018-12-04 09:30:00,212.66,213.88,212.24,213.56,35856.0,203.5853,204.7533,203.1833,204.4469,35856.0
2018-12-04 09:40:00,213.88,214.01,213.32,213.69,17599.0,204.7533,204.8777,204.2172,204.5714,17599.0
2018-12-04 09:50:00,213.56,213.98,213.03,213.52,15299.0,204.4469,204.849,203.9396,204.4086,15299.0
2018-12-04 10:00:00,213.26,213.8,212.89,213.8,17341.0,204.1597,204.6767,203.8055,204.6767,17341.0
2018-12-04 10:10:00,213.88,214.11,213.27,213.28,18903.0,204.7533,204.9735,204.1693,204.1789,18903.0
2018-12-04 10:20:00,213.36,213.61,213.08,213.54,13660.0,204.2555,204.4948,203.9874,204.4278,13660.0
2018-12-04 10:30:00,213.6,213.81,213.08,213.72,13382.0,204.4852,204.6863,203.9874,204.6001,13382.0
2018-12-04 10:40:00,213.93,213.93,213.27,213.78,22774.0,204.8012,204.8012,204.1693,204.6576,22774.0
2018-12-04 10:50:00,213.91,213.91,213.27,213.38,10577.0,204.782,204.782,204.1693,204.2746,10577.0
2018-12-04 11:00:00,213.28,213.57,212.76,213.36,14107.0,204.1789,204.4565,203.6811,204.2555,14107.0
2018-12-04 11:10:00,213.28,213.28,212.44,212.78,22355.0,204.1789,204.1789,203.3747,203.7002,22355.0
2018-12-04 11:20:00,212.86,213.41,212.42,212.65,10956.0,203.7768,204.3033,203.3556,203.5758,10956.0
2018-12-04 11:30:00,212.53,212.57,211.96,212.15,11356.0,203.4609,203.4992,202.9152,203.0971,11356.0
2018-12-04 11:40:00,212.26,212.48,211.65,212.02,16224.0,203.2024,203.413,202.6184,202.9727,16224.0
2018-12-04 11:50:00,212.02,212.02,211.1,211.2,10918.0,202.9727,202.9727,202.0919,202.1876,10918.0
2018-12-04 12:00:00,211.0,211.11,209.49,209.82,29790.0,201.9962,202.1015,200.5506,200.8665,29790.0
2018-12-04 12:10:00,209.82,209.89,208.83,209.18,16894.0,200.8665,200.9335,199.9188,200.2538,16894.0
2018-12-04 12:20:00,209.06,209.24,207.96,208.03,15548.0,200.139,200.3113,199.0859,199.1529,15548.0
2018-12-04 12:30:00,207.79,207.98,206.67,207.79,23113.0,198.9232,199.105,197.851,198.9232,23113.0
2018-12-04 12:40:00,207.62,208.49,207.62,208.48,18587.0,198.7604,199.5933,198.7604,199.5837,18587.0
2018-12-04 12:50:00,208.42,208.91,208.08,208.1,26877.0,199.5263,199.9954,199.2008,199.2199,26877.0
2018-12-04 13:00:00,208.09,208.35,207.88,208.14,13300.0,199.2104,199.4593,199.0093,199.2582,13300.0
2018-12-04 13:10:00,207.92,208.35,207.71,207.95,11958.0,199.0476,199.4593,198.8466,199.0763,11958.0
2018-12-04 13:20:00,207.75,208.14,206.73,207.18,10759.0,198.8849,199.2582,197.9084,198.3392,10759.0
2018-12-04 13:30:00,207.15,207.4,205.95,205.95,13797.0,198.3105,198.5498,197.1617,197.1617,13797.0
2018-12-04 13:40:00,205.83,206.6,205.4,206.4,18064.0,197.0468,197.7839,196.6351,197.5925,18064.0
2018-12-04 13:50:00,206.42,207.35,206.22,207.12,19202.0,197.6116,198.5019,197.4202,198.2817,19202.0
2018-12-04 14:00:00,207.05,207.73,206.87,207.73,21459.0,198.2147,198.8657,198.0424,198.8657,21459.0
2018-12-04 14:10:00,207.7,208.55,207.64,208.16,17048.0,198.837,199.6507,198.7796,199.2774,17048.0
2018-12-04 14:20:00,208.05,208.07,207.02,207.07,16102.0,199.1721,199.1912,198.186,198.2339,16102.0
2018-12-04 14:30:00,207.15,207.77,207.13,207.76,13155.0,198.3105,198.904,198.2913,198.8944,13155.0
2018-12-04 14:40:00,207.75,208.42,207.28,208.36,13955.0,198.8849,199.5263,198.4349,199.4688,13955.0
2018-12-04 14:50:00,208.26,208.27,207.28,207.38,17909.0,199.3731,199.3827,198.4349,198.5307,17909.0
2018-12-04 15:00:00,207.38,207.38,206.64,206.72,13807.0,198.5307,198.5307,197.8222,197.8988,13807.0
2018-12-04 15:10:00,206.82,207.47,206.54,207.0,24251.0,197.9945,198.6168,197.7265,198.1669,24251.0
2018-12-04 15:20:00,207.04,207.3,206.24,206.53,23349.0,198.2052,198.4541,197.4393,197.7169,23349.0
2018-12-04 15:30:00,206.49,207.36,206.38,206.79,43002.0,197.6786,198.5115,197.5733,197.9658,43002.0
2018-12-04 15:40:00,206.8,206.88,206.47,206.87,67056.0,197.9754,198.052,197.6595,198.0424,67056.0
2018-12-04 15:50:00,206.8,207.81,206.55,207.78,212696.0,197.9754,198.9423,197.7361,198.9136,212696.0
2018-12-06 09:30:00,203.2,206.23,199.4,206.23,66378.0,194.529,197.4297,190.8912,197.4297,66378.0
2018-12-06 09:40:00,205.98,206.34,204.84,204.97,85606.0,197.1904,197.535,196.099,196.2235,85606.0
2018-12-06 09:50:00,204.99,205.31,203.08,204.02,132720.0,196.2426,196.549,194.4141,195.314,132720.0
2018-12-06 10:00:00,204.11,204.8,203.68,204.61,35796.0,195.4002,196.0607,194.9885,195.8789,35796.0
2018-12-06 10:10:00,204.56,205.18,204.02,204.56,22051.0,195.831,196.4245,195.314,195.831,22051.0
2018-12-06 10:20:00,204.43,205.77,204.34,205.26,85125.0,195.7065,196.9894,195.6204,196.5011,85125.0
2018-12-06 10:30:00,205.38,205.55,204.38,204.61,46819.0,196.616,196.7787,195.6587,195.8789,46819.0
2018-12-06 10:40:00,204.75,205.05,203.86,204.09,39238.0,196.0129,196.3001,195.1609,195.381,39238.0
2018-12-06 10:50:00,204.02,204.5,203.44,203.75,38453.0,195.314,195.7735,194.7588,195.0556,38453.0
2018-12-06 11:00:00,203.71,204.04,203.23,203.77,43070.0,195.0173,195.3332,194.5577,195.0747,43070.0
2018-12-06 11:10:00,203.81,203.84,203.31,203.41,23887.0,195.113,195.1417,194.6343,194.7301,23887.0
2018-12-06 11:20:00,203.39,203.46,202.7,203.32,82923.0,194.7109,194.7779,194.0504,194.6439,82923.0
2018-12-06 11:30:00,203.39,204.48,203.04,204.34,48777.0,194.7109,195.7544,194.3759,195.6204,48777.0
2018-12-06 11:40:00,204.26,204.81,204.14,204.71,30785.0,195.5438,196.0703,195.4289,195.9746,30785.0
2018-12-06 11:50:00,204.76,205.86,204.62,205.86,32184.0,196.0225,197.0755,195.8884,197.0755,32184.0
2018-12-06 12:00:00,205.75,205.97,205.19,205.44,19789.0,196.9702,197.1808,196.4341,196.6734,19789.0
2018-12-06 12:10:00,205.46,207.17,205.29,206.8,47020.0,196.6926,198.3296,196.5298,197.9754,47020.0
2018-12-06 12:20:00,206.76,207.65,206.49,207.65,17595.0,197.9371,198.7891,197.6786,198.7891,17595.0
2018-12-06 12:30:00,207.61,207.98,206.86,206.86,15896.0,198.7508,199.105,198.0328,198.0328,15896.0
2018-12-06 12:40:00,206.9,207.86,206.83,207.68,53608.0,198.0711,198.9902,198.0041,198.8179,53608.0
2018-12-06 12:50:00,207.69,208.82,207.69,208.05,45570.0,198.8274,199.9092,198.8274,199.1721,45570.0
2018-12-06 13:00:00,208.03,208.04,207.07,207.29,16647.0,199.1529,199.1625,198.2339,198.4445,16647.0
2018-12-06 13:10:00,207.25,207.68,207.19,207.46,30722.0,198.4062,198.8179,198.3488,198.6072,30722.0
2018-12-06 13:20:00,207.37,207.87,207.04,207.39,29362.0,198.5211,198.9997,198.2052,198.5402,29362.0
2018-12-06 13:30:00,207.31,207.35,206.22,206.94,51308.0,198.4636,198.5019,197.4202,198.1094,51308.0
2018-12-06 13:40:00,207.1,207.77,206.96,207.63,20355.0,198.2626,198.904,198.1286,198.77,20355.0
2018-12-06 13:50:00,207.83,208.65,207.83,208.65,23359.0,198.9615,199.7465,198.9615,199.7465,23359.0
2018-12-06 14:00:00,208.51,208.8,208.19,208.75,37793.0,199.6124,199.8901,199.3061,199.8422,37793.0
2018-12-06 14:10:00,208.67,208.74,207.74,207.74,58099.0,199.7656,199.8326,198.8753,198.8753,58099.0
2018-12-06 14:20:00,207.8,208.38,207.61,208.38,20155.0,198.9327,199.488,198.7508,199.488,20155.0
2018-12-06 14:30:00,208.29,208.37,207.64,207.95,18634.0,199.4018,199.4784,198.7796,199.0763,18634.0
2018-12-06 14:40:00,208.03,208.34,207.22,207.43,24675.0,199.1529,199.4497,198.3775,198.5785,24675.0
2018-12-06 14:50:00,207.52,209.24,207.52,208.5,53576.0,198.6647,200.3113,198.6647,199.6029,53576.0
2018-12-06 15:00:00,208.61,209.32,208.51,209.13,69439.0,199.7082,200.3879,199.6124,200.206,69439.0
2018-12-06 15:10:00,209.15,209.42,208.81,209.26,35984.0,200.2251,200.4836,199.8996,200.3304,35984.0
2018-12-06 15:20:00,209.17,209.9,208.86,209.56,57319.0,200.2443,200.9431,199.9475,200.6176,57319.0
2018-12-06 15:30:00,209.52,210.78,209.48,210.36,57159.0,200.5793,201.7856,200.541,201.3835,57159.0
2018-12-06 15:40:00,210.32,211.22,209.94,211.22,57101.0,201.3452,202.2068,200.9814,202.2068,57101.0
2018-12-06 15:50:00,211.16,211.57,210.7,211.55,165230.0,202.1494,202.5419,201.709,202.5227,165230.0
2018-12-07 09:30:00,210.21,211.19,209.32,211.18,52561.0,201.2399,202.1781,200.3879,202.1685,52561.0
2018-12-07 09:40:00,211.2,212.26,210.58,210.59,35737.0,202.1876,203.2024,201.5941,201.6037,35737.0
2018-12-07 09:50:00,210.74,211.0,209.75,210.34,29671.0,201.7473,201.9962,200.7995,201.3643,29671.0
2018-12-07 10:00:00,209.86,210.77,209.8,209.97,19453.0,200.9048,201.776,200.8474,201.0101,19453.0
2018-12-07 10:10:00,210.01,210.01,207.71,208.08,25387.0,201.0484,201.0484,198.8466,199.2008,25387.0
2018-12-07 10:20:00,208.09,208.57,207.52,207.94,17025.0,199.2104,199.6699,198.6647,199.0668,17025.0
2018-12-07 10:30:00,207.93,208.12,206.52,206.71,17684.0,199.0572,199.2391,197.7074,197.8892,17684.0
2018-12-07 10:40:00,206.45,207.29,206.44,206.66,18993.0,197.6403,198.4445,197.6308,197.8414,18993.0
2018-12-07 10:50:00,206.56,206.68,206.3,206.48,10330.0,197.7456,197.8605,197.4967,197.6691,10330.0
2018-12-07 11:00:00,206.66,206.74,205.33,205.45,19490.0,197.8414,197.918,196.5681,196.683,19490.0
2018-12-07 11:10:00,205.67,205.67,204.9,205.3,22844.0,196.8936,196.8936,196.1565,196.5394,22844.0
2018-12-07 11:20:00,205.45,205.47,204.34,204.99,18317.0,196.683,196.7022,195.6204,196.2426,18317.0
2018-12-07 11:30:00,204.88,205.06,204.35,204.67,11767.0,196.1373,196.3097,195.6299,195.9363,11767.0
2018-12-07 11:40:00,204.77,205.61,204.41,205.27,13312.0,196.032,196.8362,195.6874,196.5107,13312.0
2018-12-07 11:50:00,205.2,205.24,203.79,203.79,21827.0,196.4437,196.482,195.0938,195.0938,21827.0
2018-12-07 12:00:00,203.86,204.76,203.77,204.31,27516.0,195.1609,196.0225,195.0747,195.5917,27516.0
2018-12-07 12:10:00,204.06,204.85,203.64,203.94,17801.0,195.3523,196.1086,194.9502,195.2374,17801.0
2018-12-07 12:20:00,203.86,204.39,203.83,204.19,14800.0,195.1609,195.6682,195.1321,195.4768,14800.0
2018-12-07 12:30:00,204.1,204.24,203.36,203.95,28517.0,195.3906,195.5246,194.6822,195.247,28517.0
2018-12-07 12:40:00,204.13,204.13,203.27,203.64,16190.0,195.4193,195.4193,194.596,194.9502,16190.0
2018-12-07 12:50:00,203.72,205.45,203.72,205.06,13562.0,195.0268,196.683,195.0268,196.3097,13562.0
2018-12-07 13:00:00,204.89,205.52,204.56,204.62,17663.0,196.1469,196.75,195.831,195.8884,17663.0
2018-12-07 13:10:00,204.59,204.71,204.04,204.04,30247.0,195.8597,195.9746,195.3332,195.3332,30247.0
2018-12-07 13:20:00,204.05,205.13,204.04,204.9,14951.0,195.3428,196.3767,195.3332,196.1565,14951.0
2018-12-07 13:30:00,204.87,204.95,204.27,204.48,6795.0,196.1278,196.2043,195.5534,195.7544,6795.0
2018-12-07 13:40:00,204.43,205.08,204.29,204.46,28945.0,195.7065,196.3288,195.5725,195.7353,28945.0
2018-12-07 13:50:00,204.45,204.51,203.89,204.1,25032.0,195.7257,195.7831,195.1896,195.3906,25032.0
2018-12-07 14:00:00,204.02,204.24,203.52,203.78,36458.0,195.314,195.5246,194.8354,195.0843,36458.0
2018-12-07 14:10:00,203.8,204.91,203.62,204.78,67379.0,195.1034,196.1661,194.9311,196.0416,67379.0
2018-12-07 14:20:00,204.86,204.96,203.58,204.14,56167.0,196.1182,196.2139,194.8928,195.4289,56167.0
2018-12-07 14:30:00,204.19,204.28,203.4,203.42,16034.0,195.4768,195.5629,194.7205,194.7396,16034.0
2018-12-07 14:40:00,203.43,203.68,202.47,203.35,34347.0,194.7492,194.9885,193.8302,194.6726,34347.0
2018-12-07 14:50:00,203.46,203.77,202.28,202.69,105331.0,194.7779,195.0747,193.6483,194.0408,105331.0
2018-12-07 15:00:00,202.64,203.06,202.2,203.06,67296.0,193.9929,194.395,193.5717,194.395,67296.0
2018-12-07 15:10:00,203.19,203.35,202.64,203.08,18950.0,194.5194,194.6726,193.9929,194.4141,18950.0
2018-12-07 15:20:00,203.08,203.65,202.58,203.49,20149.0,194.4141,194.9598,193.9355,194.8066,20149.0
2018-12-07 15:30:00,203.5,204.7,203.19,203.51,25786.0,194.8162,195.965,194.5194,194.8258,25786.0
2018-12-07 15:40:00,203.48,203.87,202.79,202.79,71160.0,194.7971,195.1704,194.1365,194.1365,71160.0
2018-12-07 15:50:00,202.83,203.51,202.2,202.47,163389.0,194.1748,194.8258,193.5717,193.8302,163389.0
2018-12-10 09:30:00,202.96,205.7,202.85,204.68,27484.0,194.2993,196.9223,194.194,195.9459,27484.0
2018-12-10 09:40:00,204.93,206.31,204.72,205.91,78212.0,196.1852,197.5063,195.9842,197.1234,78212.0
2018-12-10 09:50:00,205.96,206.17,205.08,205.2,91401.0,197.1712,197.3723,196.3288,196.4437,91401.0
2018-12-10 10:00:00,205.0,206.37,204.86,205.96,23865.0,196.2522,197.5638,196.1182,197.1712,23865.0
2018-12-10 10:10:00,205.83,206.9,205.58,206.73,12952.0,197.0468,198.0711,196.8075,197.9084,12952.0
2018-12-10 10:20:00,206.81,207.01,204.91,205.48,36044.0,197.985,198.1764,196.1661,196.7117,36044.0
2018-12-10 10:30:00,205.4,206.11,204.76,204.87,18314.0,196.6351,197.3148,196.0225,196.1278,18314.0
2018-12-10 10:40:00,204.77,205.04,204.26,204.86,52295.0,196.032,196.2905,195.5438,196.1182,52295.0
2018-12-10 10:50:00,204.9,205.51,203.82,204.03,23832.0,196.1565,196.7404,195.1226,195.3236,23832.0
2018-12-10 11:00:00,203.69,203.77,202.24,202.92,18590.0,194.9981,195.0747,193.61,194.261,18590.0
2018-12-10 11:10:00,202.64,202.85,201.91,202.23,22915.0,193.9929,194.194,193.2941,193.6004,22915.0
2018-12-10 11:20:00,202.05,202.66,201.61,202.5,31090.0,193.4281,194.0121,193.0069,193.8589,31090.0
2018-12-10 11:30:00,202.82,203.86,202.57,203.86,10621.0,194.1652,195.1609,193.9259,195.1609,10621.0
2018-12-10 11:40:00,203.73,204.27,203.39,203.93,14993.0,195.0364,195.5534,194.7109,195.2279,14993.0
2018-12-10 11:50:00,203.94,204.03,203.0,203.0,10029.0,195.2374,195.3236,194.3376,194.3376,10029.0
2018-12-10 12:00:00,203.03,203.03,202.11,202.21,18493.0,194.3663,194.3663,193.4855,193.5813,18493.0
2018-12-10 12:10:00,202.15,202.99,201.94,201.94,16390.0,193.5238,194.328,193.3228,193.3228,16390.0
2018-12-10 12:20:00,201.94,202.02,201.28,201.75,11429.0,193.3228,193.3994,192.691,193.1409,11429.0
2018-12-10 12:30:00,201.59,203.39,201.59,203.28,14597.0,192.9877,194.7109,192.9877,194.6056,14597.0
2018-12-10 12:40:00,203.43,204.27,203.37,203.89,13959.0,194.7492,195.5534,194.6918,195.1896,13959.0
2018-12-10 12:50:00,203.86,204.03,203.56,203.81,27620.0,195.1609,195.3236,194.8737,195.113,27620.0
2018-12-10 13:00:00,203.81,204.09,203.58,203.74,11731.0,195.113,195.381,194.8928,195.046,11731.0
2018-12-10 13:10:00,203.55,204.11,203.38,204.06,9540.0,194.8641,195.4002,194.7013,195.3523,9540.0
2018-12-10 13:20:00,204.06,204.14,203.25,203.26,20238.0,195.3523,195.4289,194.5769,194.5865,20238.0
2018-12-10 13:30:00,203.24,204.78,203.21,204.35,12445.0,194.5673,196.0416,194.5386,195.6299,12445.0
2018-12-10 13:40:00,204.29,204.57,204.05,204.5,8659.0,195.5725,195.8406,195.3428,195.7735,8659.0
2018-12-10 13:50:00,204.47,205.12,204.44,204.6,9961.0,195.7448,196.3671,195.7161,195.8693,9961.0
2018-12-10 14:00:00,204.6,205.62,204.6,205.46,13527.0,195.8693,196.8458,195.8693,196.6926,13527.0
2018-12-10 14:10:00,205.47,205.47,204.75,204.86,9002.0,196.7022,196.7022,196.0129,196.1182,9002.0
2018-12-10 14:20:00,204.87,205.42,204.6,205.15,11435.0,196.1278,196.6543,195.8693,196.3958,11435.0
2018-12-10 14:30:00,205.19,206.21,205.16,205.84,33329.0,196.4341,197.4106,196.4054,197.0564,33329.0
2018-12-10 14:40:00,205.85,206.11,205.47,205.62,43062.0,197.0659,197.3148,196.7022,196.8458,43062.0
2018-12-10 14:50:00,205.55,205.98,204.99,205.05,9621.0,196.7787,197.1904,196.2426,196.3001,9621.0
2018-12-10 15:00:00,205.14,205.78,204.88,205.68,10404.0,196.3862,196.9989,196.1373,196.9032,10404.0
2018-12-10 15:10:00,205.63,205.79,204.93,205.15,11027.0,196.8553,197.0085,196.1852,196.3958,11027.0
2018-12-10 15:20:00,205.15,205.81,205.13,205.81,12033.0,196.3958,197.0276,196.3767,197.0276,12033.0
2018-12-10 15:30:00,205.87,206.94,205.87,206.66,24063.0,197.0851,198.1094,197.0851,197.8414,24063.0
2018-12-10 15:40:00,206.74,206.76,206.29,206.42,38409.0,197.918,197.9371,197.4872,197.6116,38409.0
2018-12-10 15:50:00,206.41,206.93,206.11,206.79,159149.0,197.602,198.0999,197.3148,197.9658,159149.0
2018-12-11 09:30:00,210.0,210.43,208.06,208.52,27395.0,201.0389,201.4505,199.1816,199.622,27395.0
2018-12-11 09:40:00,208.58,209.93,208.4,209.22,15240.0,199.6794,200.9718,199.5071,200.2921,15240.0
2018-12-11 09:50:00,209.13,209.63,208.56,208.74,29294.0,200.206,200.6846,199.6603,199.8326,29294.0
2018-12-11 10:00:00,208.78,209.36,207.76,207.76,30059.0,199.8709,200.4262,198.8944,198.8944,30059.0
2018-12-11 10:10:00,207.59,207.94,206.82,207.75,21547.0,198.7317,199.0668,197.9945,198.8849,21547.0
2018-12-11 10:20:00,207.78,209.21,207.58,208.82,24516.0,198.9136,200.2826,198.7221,199.9092,24516.0
2018-12-11 10:30:00,208.82,209.12,207.34,208.04,19452.0,199.9092,200.1964,198.4924,199.1625,19452.0
2018-12-11 10:40:00,208.13,208.41,207.06,207.28,17050.0,199.2486,199.5167,198.2243,198.4349,17050.0
2018-12-11 10:50:00,207.15,207.38,206.56,206.73,22598.0,198.3105,198.5307,197.7456,197.9084,22598.0
2018-12-11 11:00:00,206.74,207.0,206.3,206.89,27691.0,197.918,198.1669,197.4967,198.0616,27691.0
2018-12-11 11:10:00,206.8,206.89,205.95,206.46,30852.0,197.9754,198.0616,197.1617,197.6499,30852.0
2018-12-11 11:20:00,206.54,206.86,206.24,206.64,15727.0,197.7265,198.0328,197.4393,197.8222,15727.0
2018-12-11 11:30:00,206.79,206.81,205.71,206.37,24150.0,197.9658,197.985,196.9319,197.5638,24150.0
2018-12-11 11:40:00,206.36,207.0,205.9,206.78,29587.0,197.5542,198.1669,197.1138,197.9563,29587.0
2018-12-11 11:50:00,206.79,207.62,206.72,207.53,16312.0,197.9658,198.7604,197.8988,198.6743,16312.0
2018-12-11 12:00:00,207.35,207.35,206.3,206.54,18333.0,198.5019,198.5019,197.4967,197.7265,18333.0
2018-12-11 12:10:00,206.56,206.56,205.97,206.28,35252.0,197.7456,197.7456,197.1808,197.4776,35252.0
2018-12-11 12:20:00,206.27,207.15,206.26,207.13,26515.0,197.468,198.3105,197.4584,198.2913,26515.0
2018-12-11 12:30:00,207.13,207.57,207.01,207.06,56400.0,198.2913,198.7125,198.1764,198.2243,56400.0
2018-12-11 12:40:00,207.06,207.5,206.93,207.35,12759.0,198.2243,198.6455,198.0999,198.5019,12759.0
2018-12-11 12:50:00,207.31,207.31,206.83,207.04,14141.0,198.4636,198.4636,198.0041,198.2052,14141.0
2018-12-11 13:00:00,206.93,207.2,206.58,206.75,24183.0,198.0999,198.3583,197.7648,197.9275,24183.0
2018-12-11 13:10:00,206.75,207.18,206.5,207.15,35906.0,197.9275,198.3392,197.6882,198.3105,35906.0
2018-12-11 13:20:00,207.06,207.35,206.78,206.78,18927.0,198.2243,198.5019,197.9563,197.9563,18927.0
2018-12-11 13:30:00,206.75,207.05,206.55,206.81,22497.0,197.9275,198.2147,197.7361,197.985,22497.0
2018-12-11 13:40:00,206.8,206.8,205.14,205.29,40921.0,197.9754,197.9754,196.3862,196.5298,40921.0
2018-12-11 13:50:00,205.28,205.46,204.8,204.8,67019.0,196.5203,196.6926,196.0607,196.0607,67019.0
2018-12-11 14:00:00,204.75,204.99,204.43,204.43,16073.0,196.0129,196.2426,195.7065,195.7065,16073.0
2018-12-11 14:10:00,204.49,204.98,204.06,204.69,22706.0,195.764,196.2331,195.3523,195.9554,22706.0
2018-12-11 14:20:00,204.56,206.22,204.3,206.07,19573.0,195.831,197.4202,195.5821,197.2766,19573.0
2018-12-11 14:30:00,206.28,206.72,206.2,206.45,9111.0,197.4776,197.8988,197.401,197.6403,9111.0
2018-12-11 14:40:00,206.5,207.2,206.14,206.49,13352.0,197.6882,198.3583,197.3436,197.6786,13352.0
2018-12-11 14:50:00,206.59,206.83,206.31,206.52,12614.0,197.7744,198.0041,197.5063,197.7074,12614.0
2018-12-11 15:00:00,206.51,206.94,206.17,206.87,23380.0,197.6978,198.1094,197.3723,198.0424,23380.0
2018-12-11 15:10:00,206.95,207.71,206.95,207.16,26989.0,198.119,198.8466,198.119,198.32,26989.0
2018-12-11 15:20:00,207.21,207.55,207.07,207.12,59339.0,198.3679,198.6934,198.2339,198.2817,59339.0
2018-12-11 15:30:00,207.09,207.88,206.94,207.05,19737.0,198.253,199.0093,198.1094,198.2147,19737.0
2018-12-11 15:40:00,206.94,207.14,206.5,206.52,41657.0,198.1094,198.3009,197.6882,197.7074,41657.0
2018-12-11 15:50:00,206.56,206.66,206.02,206.19,108572.0,197.7456,197.8414,197.2287,197.3914,108572.0
2018-12-12 09:30:00,210.11,211.0,208.72,209.14,26783.0,201.1442,201.9962,199.8135,200.2156,26783.0
2018-12-12 09:40:00,208.87,210.01,208.67,209.31,22901.0,199.9571,201.0484,199.7656,200.3783,22901.0
2018-12-12 09:50:00,209.88,210.5,209.47,210.5,12726.0,200.924,201.5175,200.5315,201.5175,12726.0
2018-12-12 10:00:00,210.5,210.94,209.85,210.7,12667.0,201.5175,201.9387,200.8953,201.709,12667.0
2018-12-12 10:10:00,210.95,211.62,210.7,211.37,13748.0,201.9483,202.5897,201.709,202.3504,13748.0
2018-12-12 10:20:00,211.47,211.63,210.49,210.49,14379.0,202.4461,202.5993,201.5079,201.5079,14379.0
2018-12-12 10:30:00,210.47,211.54,210.47,211.42,26955.0,201.4888,202.5131,201.4888,202.3983,26955.0
2018-12-12 10:40:00,211.41,212.33,211.26,212.24,19629.0,202.3887,203.2694,202.2451,203.1833,19629.0
2018-12-12 10:50:00,212.36,212.74,212.01,212.34,29453.0,203.2981,203.6619,202.9631,203.279,29453.0
2018-12-12 11:00:00,212.36,212.39,211.81,212.12,17585.0,203.2981,203.3269,202.7716,203.0684,17585.0
2018-12-12 11:10:00,212.12,212.69,211.66,212.43,26474.0,203.0684,203.6141,202.628,203.3652,26474.0
2018-12-12 11:20:00,212.52,212.93,212.41,212.7,24190.0,203.4513,203.8438,203.346,203.6236,24190.0
2018-12-12 11:30:00,212.76,212.94,212.22,212.41,19352.0,203.6811,203.8534,203.1641,203.346,19352.0
2018-12-12 11:40:00,212.33,212.91,212.33,212.7,85914.0,203.2694,203.8247,203.2694,203.6236,85914.0
2018-12-12 11:50:00,212.71,212.92,212.2,212.55,20951.0,203.6332,203.8342,203.145,203.48,20951.0
2018-12-12 12:00:00,212.7,212.96,211.87,212.14,17797.0,203.6236,203.8725,202.8291,203.0875,17797.0
2018-12-12 12:10:00,212.04,212.24,211.71,211.83,14773.0,202.9918,203.1833,202.6759,202.7908,14773.0
2018-12-12 12:20:00,211.79,212.0,211.67,211.87,10451.0,202.7525,202.9535,202.6376,202.8291,10451.0
2018-12-12 12:30:00,211.93,212.03,211.64,211.64,21340.0,202.8865,202.9822,202.6089,202.6089,21340.0
2018-12-12 12:40:00,211.54,212.08,211.54,212.07,19174.0,202.5131,203.0301,202.5131,203.0205,19174.0
2018-12-12 12:50:00,212.0,212.28,211.82,211.9,21703.0,202.9535,203.2216,202.7812,202.8578,21703.0
2018-12-12 13:00:00,212.0,212.24,211.77,212.1,22377.0,202.9535,203.1833,202.7333,203.0492,22377.0
2018-12-12 13:10:00,212.18,212.47,212.09,212.09,11686.0,203.1258,203.4035,203.0397,203.0397,11686.0
2018-12-12 13:20:00,212.2,212.22,211.75,212.14,8187.0,203.145,203.1641,202.7142,203.0875,8187.0
2018-12-12 13:30:00,212.17,212.17,211.75,211.96,31422.0,203.1163,203.1163,202.7142,202.9152,31422.0
2018-12-12 13:40:00,211.96,212.03,211.69,211.99,4292.0,202.9152,202.9822,202.6567,202.9439,4292.0
2018-12-12 13:50:00,212.02,212.04,211.55,211.71,6000.0,202.9727,202.9918,202.5227,202.6759,6000.0
2018-12-12 14:00:00,211.79,211.86,211.16,211.16,6500.0,202.7525,202.8195,202.1494,202.1494,6500.0
2018-12-12 14:10:00,211.23,211.23,210.62,210.87,12848.0,202.2164,202.2164,201.6324,201.8717,12848.0
2018-12-12 14:20:00,210.8,210.8,209.7,209.81,22982.0,201.8047,201.8047,200.7517,200.857,22982.0
2018-12-12 14:30:00,209.61,209.91,209.33,209.68,13652.0,200.6655,200.9527,200.3974,200.7325,13652.0
2018-12-12 14:40:00,209.68,209.75,209.11,209.38,24518.0,200.7325,200.7995,200.1868,200.4453,24518.0
2018-12-12 14:50:00,209.35,210.21,209.08,210.01,14960.0,200.4166,201.2399,200.1581,201.0484,14960.0
2018-12-12 15:00:00,210.0,210.52,209.8,210.51,19740.0,201.0389,201.5367,200.8474,201.5271,19740.0
2018-12-12 15:10:00,210.56,210.69,209.72,209.96,26504.0,201.575,201.6994,200.7708,201.0006,26504.0
2018-12-12 15:20:00,209.89,210.44,209.66,209.8,31734.0,200.9335,201.4601,200.7134,200.8474,31734.0
2018-12-12 15:30:00,209.81,210.6,209.81,210.52,27232.0,200.857,201.6132,200.857,201.5367,27232.0
2018-12-12 15:40:00,210.49,210.76,209.79,209.84,33929.0,201.5079,201.7664,200.8378,200.8857,33929.0
2018-12-12 15:50:00,209.78,209.85,209.1,209.16,162925.0,200.8282,200.8953,200.1773,200.2347,162925.0
2018-12-13 09:30:00,206.86,210.76,206.8,208.91,68967.0,198.0328,201.7664,197.9754,199.9954,68967.0
2018-12-13 09:40:00,208.99,209.76,208.8,209.01,47486.0,200.072,200.8091,199.8901,200.0911,47486.0
2018-12-13 09:50:00,208.86,209.39,208.41,209.06,38909.0,199.9475,200.4549,199.5167,200.139,38909.0
2018-12-13 10:00:00,209.18,210.66,209.17,210.28,46025.0,200.2538,201.6707,200.2443,201.3069,46025.0
2018-12-13 10:10:00,210.39,211.17,209.79,209.84,27765.0,201.4122,202.1589,200.8378,200.8857,27765.0
2018-12-13 10:20:00,210.1,210.2,208.79,208.89,12618.0,201.1346,201.2303,199.8805,199.9762,12618.0
2018-12-13 10:30:00,208.8,209.12,207.71,207.89,15869.0,199.8901,200.1964,198.8466,199.0189,15869.0
2018-12-13 10:40:00,207.83,208.14,207.2,207.2,32878.0,198.9615,199.2582,198.3583,198.3583,32878.0
2018-12-13 10:50:00,207.31,207.31,206.32,207.0,26173.0,198.4636,198.4636,197.5159,198.1669,26173.0
2018-12-13 11:00:00,207.06,207.81,206.56,207.45,55226.0,198.2243,198.9423,197.7456,198.5977,55226.0
2018-12-13 11:10:00,207.29,207.29,206.57,206.64,9856.0,198.4445,198.4445,197.7552,197.8222,9856.0
2018-12-13 11:20:00,206.67,207.02,206.46,206.53,53690.0,197.851,198.186,197.6499,197.7169,53690.0
2018-12-13 11:30:00,206.52,206.66,206.1,206.38,37651.0,197.7074,197.8414,197.3053,197.5733,37651.0
2018-12-13 11:40:00,206.26,206.95,206.24,206.81,54987.0,197.4584,198.119,197.4393,197.985,54987.0
2018-12-13 11:50:00,206.82,206.82,205.64,205.64,37953.0,197.9945,197.9945,196.8649,196.8649,37953.0
2018-12-13 12:00:00,205.68,205.88,204.71,205.0,86675.0,196.9032,197.0947,195.9746,196.2522,86675.0
2018-12-13 12:10:00,205.14,205.69,204.76,205.52,34911.0,196.3862,196.9128,196.0225,196.75,34911.0
2018-12-13 12:20:00,205.61,205.69,205.0,205.35,58116.0,196.8362,196.9128,196.2522,196.5873,58116.0
2018-12-13 12:30:00,205.37,206.28,205.35,206.16,39223.0,196.6064,197.4776,196.5873,197.3627,39223.0
2018-12-13 12:40:00,206.12,206.53,205.78,206.48,41196.0,197.3244,197.7169,196.9989,197.6691,41196.0
2018-12-13 12:50:00,206.58,206.77,205.94,206.1,9237.0,197.7648,197.9467,197.1521,197.3053,9237.0
2018-12-13 13:00:00,206.07,206.12,205.54,205.91,9616.0,197.2766,197.3244,196.7692,197.1234,9616.0
2018-12-13 13:10:00,205.82,206.06,205.41,205.76,7300.0,197.0372,197.267,196.6447,196.9798,7300.0
2018-12-13 13:20:00,205.76,205.85,205.27,205.66,9923.0,196.9798,197.0659,196.5107,196.884,9923.0
2018-12-13 13:30:00,205.66,207.14,205.63,207.07,21360.0,196.884,198.3009,196.8553,198.2339,21360.0
2018-12-13 13:40:00,207.17,207.22,206.75,206.78,13488.0,198.3296,198.3775,197.9275,197.9563,13488.0
2018-12-13 13:50:00,206.68,207.2,206.68,207.19,54789.0,197.8605,198.3583,197.8605,198.3488,54789.0
2018-12-13 14:00:00,207.19,207.4,206.74,206.74,18026.0,198.3488,198.5498,197.918,197.918,18026.0
2018-12-13 14:10:00,206.74,207.08,206.47,207.01,27981.0,197.918,198.2435,197.6595,198.1764,27981.0
2018-12-13 14:20:00,207.07,207.35,206.91,207.35,35329.0,198.2339,198.5019,198.0807,198.5019,35329.0
2018-12-13 14:30:00,207.26,208.11,206.98,207.81,65639.0,198.4158,199.2295,198.1477,198.9423,65639.0
2018-12-13 14:40:00,207.8,208.24,207.07,207.44,32626.0,198.9327,199.354,198.2339,198.5881,32626.0
2018-12-13 14:50:00,207.47,208.01,207.4,207.72,18960.0,198.6168,199.1338,198.5498,198.8561,18960.0
2018-12-13 15:00:00,207.65,207.82,207.52,207.52,37547.0,198.7891,198.9519,198.6647,198.6647,37547.0
2018-12-13 15:10:00,207.55,208.14,207.2,208.04,27162.0,198.6934,199.2582,198.3583,199.1625,27162.0
2018-12-13 15:20:00,208.04,208.27,207.65,207.8,26790.0,199.1625,199.3827,198.7891,198.9327,26790.0
2018-12-13 15:30:00,207.78,208.03,207.6,207.86,45126.0,198.9136,199.1529,198.7413,198.9902,45126.0
2018-12-13 15:40:00,207.86,208.89,207.8,208.2,47275.0,198.9902,199.9762,198.9327,199.3157,47275.0
2018-12-13 15:50:00,208.2,208.63,208.0,208.44,147570.0,199.3157,199.7273,199.1242,199.5454,147570.0
2018-12-14 09:30:00,205.48,206.0,203.91,205.05,46673.0,196.7117,197.2095,195.2087,196.3001,46673.0
2018-12-14 09:40:00,204.95,206.59,204.48,205.88,57631.0,196.2043,197.7744,195.7544,197.0947,57631.0
2018-12-14 09:50:00,206.17,206.33,205.52,205.85,38929.0,197.3723,197.5255,196.75,197.0659,38929.0
2018-12-14 10:00:00,205.86,206.06,205.41,205.63,39577.0,197.0755,197.267,196.6447,196.8553,39577.0
2018-12-14 10:10:00,205.72,206.27,205.15,205.72,94507.0,196.9415,197.468,196.3958,196.9415,94507.0
2018-12-14 10:20:00,205.81,206.04,204.41,204.59,22716.0,197.0276,197.2478,195.6874,195.8597,22716.0
2018-12-14 10:30:00,204.59,204.69,204.11,204.39,29852.0,195.8597,195.9554,195.4002,195.6682,29852.0
2018-12-14 10:40:00,204.33,204.72,203.86,204.5,18374.0,195.6108,195.9842,195.1609,195.7735,18374.0
2018-12-14 10:50:00,204.35,205.28,204.32,204.9,23635.0,195.6299,196.5203,195.6012,196.1565,23635.0
2018-12-14 11:00:00,204.79,205.25,204.64,205.01,30675.0,196.0512,196.4915,195.9076,196.2618,30675.0
2018-12-14 11:10:00,205.07,205.14,204.26,204.6,44002.0,196.3192,196.3862,195.5438,195.8693,44002.0
2018-12-14 11:20:00,204.67,204.67,203.63,203.91,16420.0,195.9363,195.9363,194.9407,195.2087,16420.0
2018-12-14 11:30:00,204.09,204.34,203.8,204.34,38468.0,195.381,195.6204,195.1034,195.6204,38468.0
2018-12-14 11:40:00,204.37,204.58,203.44,203.81,37366.0,195.6491,195.8501,194.7588,195.113,37366.0
2018-12-14 11:50:00,203.86,203.9,202.84,203.16,80031.0,195.1609,195.1992,194.1844,194.4907,80031.0
2018-12-14 12:00:00,203.27,204.13,203.27,203.95,19303.0,194.596,195.4193,194.596,195.247,19303.0
2018-12-14 12:10:00,203.83,204.08,203.54,203.98,65285.0,195.1321,195.3715,194.8545,195.2757,65285.0
2018-12-14 12:20:00,204.0,204.19,203.75,203.99,13600.0,195.2949,195.4768,195.0556,195.2853,13600.0
2018-12-14 12:30:00,203.94,204.48,203.91,204.06,12618.0,195.2374,195.7544,195.2087,195.3523,12618.0
2018-12-14 12:40:00,204.0,204.02,203.08,203.36,15401.0,195.2949,195.314,194.4141,194.6822,15401.0
2018-12-14 12:50:00,203.36,203.82,203.15,203.27,33849.0,194.6822,195.1226,194.4812,194.596,33849.0
2018-12-14 13:00:00,203.21,203.65,203.06,203.61,72772.0,194.5386,194.9598,194.395,194.9215,72772.0
2018-12-14 13:10:00,203.61,203.83,203.41,203.56,7169.0,194.9215,195.1321,194.7301,194.8737,7169.0
2018-12-14 13:20:00,203.5,203.64,203.01,203.03,31876.0,194.8162,194.9502,194.3471,194.3663,31876.0
2018-12-14 13:30:00,202.95,203.02,201.95,201.98,13430.0,194.2897,194.3567,193.3324,193.3611,13430.0
2018-12-14 13:40:00,201.98,202.51,201.87,202.29,20748.0,193.3611,193.8685,193.2558,193.6579,20748.0
2018-12-14 13:50:00,202.19,202.24,201.46,201.54,15805.0,193.5621,193.61,192.8633,192.9399,15805.0
2018-12-14 14:00:00,201.54,202.03,201.22,201.86,16194.0,192.9399,193.4089,192.6335,193.2462,16194.0
2018-12-14 14:10:00,201.74,201.74,201.27,201.55,12200.0,193.1313,193.1313,192.6814,192.9494,12200.0
2018-12-14 14:20:00,201.65,201.99,201.33,201.88,13370.0,193.0452,193.3707,192.7388,193.2653,13370.0
2018-12-14 14:30:00,201.83,202.05,200.85,200.85,56944.0,193.2175,193.4281,192.2793,192.2793,56944.0
2018-12-14 14:40:00,200.83,201.21,200.67,200.96,24908.0,192.2602,192.6239,192.107,192.3846,24908.0
2018-12-14 14:50:00,200.88,201.28,200.35,201.19,32707.0,192.308,192.691,191.8006,192.6048,32707.0
2018-12-14 15:00:00,201.24,201.57,201.16,201.54,53111.0,192.6527,192.9686,192.5761,192.9399,53111.0
2018-12-14 15:10:00,201.5,202.15,201.34,202.01,32292.0,192.9016,193.5238,192.7484,193.3898,32292.0
2018-12-14 15:20:00,202.04,202.04,201.62,201.81,48470.0,193.4185,193.4185,193.0164,193.1983,48470.0
2018-12-14 15:30:00,201.8,202.12,201.6,201.8,40126.0,193.1888,193.4951,192.9973,193.1888,40126.0
2018-12-14 15:40:00,201.78,201.88,200.68,201.09,121308.0,193.1696,193.2653,192.1166,192.5091,121308.0
2018-12-14 15:50:00,201.11,201.6,200.75,200.91,222962.0,192.5282,192.9973,192.1836,192.3367,222962.0
2018-12-17 09:30:00,200.29,200.29,197.29,197.44,42192.0,191.7432,191.7432,188.8712,189.0148,42192.0
2018-12-17 09:40:00,197.29,197.87,195.79,196.48,54427.0,188.8712,189.4265,187.4352,188.0958,54427.0
2018-12-17 09:50:00,196.37,198.22,196.15,198.06,46424.0,187.9905,189.7615,187.7799,189.6084,46424.0
2018-12-17 10:00:00,197.86,198.03,197.09,197.76,25249.0,189.4169,189.5796,188.6797,189.3212,25249.0
2018-12-17 10:10:00,197.83,199.1,197.62,198.43,24400.0,189.3882,190.604,189.1871,189.9626,24400.0
2018-12-17 10:20:00,198.42,199.62,198.42,199.25,42082.0,189.953,191.1018,189.953,190.7476,42082.0
2018-12-17 10:30:00,199.31,199.54,198.72,199.05,26214.0,190.805,191.0252,190.2402,190.5561,26214.0
2018-12-17 10:40:00,199.0,200.24,198.81,199.71,32249.0,190.5082,191.6953,190.3264,191.1879,32249.0
2018-12-17 10:50:00,199.86,200.71,199.66,200.28,26731.0,191.3315,192.1453,191.1401,191.7336,26731.0
2018-12-17 11:00:00,200.17,201.05,200.0,200.91,22011.0,191.6283,192.4708,191.4656,192.3367,22011.0
2018-12-17 11:10:00,200.83,201.18,200.5,200.86,13520.0,192.2602,192.5952,191.9442,192.2889,13520.0
2018-12-17 11:20:00,200.89,201.03,199.95,199.95,25365.0,192.3176,192.4516,191.4177,191.4177,25365.0
2018-12-17 11:30:00,200.05,200.07,199.38,199.47,23793.0,191.5134,191.5326,190.872,190.9582,23793.0
2018-12-17 11:40:00,199.5,199.88,199.15,199.88,22798.0,190.9869,191.3507,190.6518,191.3507,22798.0
2018-12-17 11:50:00,200.0,200.78,199.74,200.78,13556.0,191.4656,192.2123,191.2167,192.2123,13556.0
2018-12-17 12:00:00,200.78,201.52,200.64,201.0,17804.0,192.2123,192.9207,192.0783,192.4229,17804.0
2018-12-17 12:10:00,201.09,201.1,200.42,200.53,15591.0,192.5091,192.5186,191.8677,191.973,15591.0
2018-12-17 12:20:00,200.55,200.76,199.71,200.1,24269.0,191.9921,192.1931,191.1879,191.5613,24269.0
2018-12-17 12:30:00,200.01,200.07,198.86,199.21,28508.0,191.4751,191.5326,190.3742,190.7093,28508.0
2018-12-17 12:40:00,199.2,199.27,198.88,198.96,25968.0,190.6997,190.7667,190.3934,190.47,25968.0
2018-12-17 12:50:00,198.93,199.02,198.36,198.59,30603.0,190.4412,190.5274,189.8956,190.1157,30603.0
2018-12-17 13:00:00,198.54,199.03,198.2,198.85,27724.0,190.0679,190.537,189.7424,190.3646,27724.0
2018-12-17 13:10:00,198.78,199.01,198.25,198.44,17579.0,190.2976,190.5178,189.7902,189.9721,17579.0
2018-12-17 13:20:00,198.34,199.0,197.91,198.93,23562.0,189.8764,190.5082,189.4648,190.4412,23562.0
2018-12-17 13:30:00,198.87,199.2,197.65,197.93,49290.0,190.3838,190.6997,189.2159,189.4839,49290.0
2018-12-17 13:40:00,197.87,198.44,197.64,197.99,20572.0,189.4265,189.9721,189.2063,189.5413,20572.0
2018-12-17 13:50:00,197.92,198.42,197.7,198.05,14708.0,189.4743,189.953,189.2637,189.5988,14708.0
2018-12-17 14:00:00,198.03,198.17,197.21,197.23,17834.0,189.5796,189.7137,188.7946,188.8138,17834.0
2018-12-17 14:10:00,197.16,197.45,197.01,197.09,22035.0,188.7468,189.0244,188.6032,188.6797,22035.0
2018-12-17 14:20:00,197.06,197.71,196.77,196.84,33521.0,188.651,189.2733,188.3734,188.4404,33521.0
2018-12-17 14:30:00,196.76,197.26,196.76,197.12,15972.0,188.3638,188.8425,188.3638,188.7085,15972.0
2018-12-17 14:40:00,197.08,197.89,197.06,197.52,15325.0,188.6702,189.4456,188.651,189.0914,15325.0
2018-12-17 14:50:00,197.53,197.61,196.9,197.38,40951.0,189.101,189.1776,188.4979,188.9574,40951.0
2018-12-17 15:00:00,197.32,197.42,196.8,196.91,75698.0,188.8999,188.9957,188.4021,188.5074,75698.0
2018-12-17 15:10:00,196.96,197.9,196.96,197.4,51044.0,188.5553,189.4552,188.5553,188.9765,51044.0
2018-12-17 15:20:00,197.29,197.5,196.24,196.41,39288.0,188.8712,189.0723,187.866,188.0288,39288.0
2018-12-17 15:30:00,196.45,196.53,195.95,196.19,56266.0,188.0671,188.1436,187.5884,187.8182,56266.0
2018-12-17 15:40:00,196.19,196.75,195.96,196.43,67474.0,187.8182,188.3543,187.598,188.0479,67474.0
2018-12-17 15:50:00,196.44,197.68,196.42,197.57,138766.0,188.0575,189.2446,188.0383,189.1393,138766.0
2018-12-18 09:30:00,199.03,200.75,198.96,199.27,49961.0,190.537,192.1836,190.47,190.7667,49961.0
2018-12-18 09:40:00,199.39,200.09,198.83,199.15,38289.0,190.8816,191.5517,190.3455,190.6518,38289.0
2018-12-18 09:50:00,199.22,199.66,198.81,198.93,41184.0,190.7189,191.1401,190.3264,190.4412,41184.0
2018-12-18 10:00:00,198.93,199.14,197.32,197.32,63813.0,190.4412,190.6423,188.8999,188.8999,63813.0
2018-12-18 10:10:00,197.29,198.25,197.02,197.48,28362.0,188.8712,189.7902,188.6127,189.0531,28362.0
2018-12-18 10:20:00,197.73,198.18,197.14,197.8,28012.0,189.2924,189.7232,188.7276,189.3595,28012.0
2018-12-18 10:30:00,197.89,198.56,197.88,198.53,32920.0,189.4456,190.087,189.436,190.0583,32920.0
2018-12-18 10:40:00,198.59,198.66,197.48,198.66,48567.0,190.1157,190.1828,189.0531,190.1828,48567.0
2018-12-18 10:50:00,198.73,199.2,198.7,198.75,27945.0,190.2498,190.6997,190.221,190.2689,27945.0
2018-12-18 11:00:00,198.75,198.92,198.16,198.3,15444.0,190.2689,190.4317,189.7041,189.8381,15444.0
2018-12-18 11:10:00,198.31,198.64,197.71,197.71,22290.0,189.8477,190.1636,189.2733,189.2733,22290.0
2018-12-18 11:20:00,197.71,197.71,196.67,197.13,22147.0,189.2733,189.2733,188.2777,188.718,22147.0
2018-12-18 11:30:00,197.2,197.78,197.01,197.22,15401.0,188.7851,189.3403,188.6032,188.8042,15401.0
2018-12-18 11:40:00,197.33,197.85,197.17,197.72,18858.0,188.9095,189.4073,188.7563,189.2829,18858.0
2018-12-18 11:50:00,197.75,197.78,197.11,197.11,33699.0,189.3116,189.3403,188.6989,188.6989,33699.0
2018-12-18 12:00:00,197.04,198.14,197.04,197.92,33592.0,188.6319,189.6849,188.6319,189.4743,33592.0
2018-12-18 12:10:00,197.98,198.47,197.98,198.31,27745.0,189.5318,190.0009,189.5318,189.8477,27745.0
2018-12-18 12:20:00,198.32,198.42,197.97,197.99,16903.0,189.8573,189.953,189.5222,189.5413,16903.0
2018-12-18 12:30:00,197.99,198.26,197.69,197.87,19316.0,189.5413,189.7998,189.2541,189.4265,19316.0
2018-12-18 12:40:00,197.85,198.41,197.84,198.41,16911.0,189.4073,189.9434,189.3977,189.9434,16911.0
2018-12-18 12:50:00,198.42,199.2,198.4,198.92,13413.0,189.953,190.6997,189.9338,190.4317,13413.0
2018-12-18 13:00:00,198.86,199.44,198.69,199.34,19049.0,190.3742,190.9295,190.2115,190.8337,19049.0
2018-12-18 13:10:00,199.37,199.39,199.12,199.3,10173.0,190.8625,190.8816,190.6231,190.7954,10173.0
2018-12-18 13:20:00,199.19,199.37,198.32,198.61,26140.0,190.6901,190.8625,189.8573,190.1349,26140.0
2018-12-18 13:30:00,198.68,198.68,197.53,197.53,13355.0,190.2019,190.2019,189.101,189.101,13355.0
2018-12-18 13:40:00,197.52,197.98,197.52,197.8,20012.0,189.0914,189.5318,189.0914,189.3595,20012.0
2018-12-18 13:50:00,197.77,197.77,197.06,197.34,8928.0,189.3307,189.3307,188.651,188.9191,8928.0
2018-12-18 14:00:00,197.25,197.53,197.06,197.48,32325.0,188.8329,189.101,188.651,189.0531,32325.0
2018-12-18 14:10:00,197.59,197.79,196.98,197.5,28609.0,189.1584,189.3499,188.5744,189.0723,28609.0
2018-12-18 14:20:00,197.43,198.07,197.43,197.96,10580.0,189.0052,189.6179,189.0052,189.5126,10580.0
2018-12-18 14:30:00,197.97,197.99,197.14,197.54,19538.0,189.5222,189.5413,188.7276,189.1105,19538.0
2018-12-18 14:40:00,197.51,197.62,196.59,197.06,90097.0,189.0818,189.1871,188.2011,188.651,90097.0
2018-12-18 14:50:00,197.17,197.46,196.82,197.13,43091.0,188.7563,189.034,188.4213,188.718,43091.0
2018-12-18 15:00:00,196.88,196.93,196.0,196.48,32280.0,188.4787,188.5266,187.6363,188.0958,32280.0
2018-12-18 15:10:00,196.47,197.21,196.29,196.84,23905.0,188.0862,188.7946,187.9139,188.4404,23905.0
2018-12-18 15:20:00,196.84,197.18,196.23,196.7,34090.0,188.4404,188.7659,187.8564,188.3064,34090.0
2018-12-18 15:30:00,196.77,197.68,196.73,197.21,47709.0,188.3734,189.2446,188.3351,188.7946,47709.0
2018-12-18 15:40:00,197.27,199.13,197.2,198.89,97167.0,188.8521,190.6327,188.7851,190.4029,97167.0
2018-12-18 15:50:00,198.86,199.05,198.06,198.14,157364.0,190.3742,190.5561,189.6084,189.6849,157364.0
2018-12-19 09:30:00,198.57,200.39,197.1,200.07,38607.0,190.0966,191.8389,188.6893,191.5326,38607.0
2018-12-19 09:40:00,200.12,201.28,200.0,201.21,12035.0,191.5805,192.691,191.4656,192.6239,12035.0
2018-12-19 09:50:00,201.11,202.5,201.01,201.69,45688.0,192.5282,193.8589,192.4325,193.0835,45688.0
2018-12-19 10:00:00,201.89,202.05,200.68,201.0,36831.0,193.2749,193.4281,192.1166,192.4229,36831.0
2018-12-19 10:10:00,201.01,201.24,200.08,200.13,67629.0,192.4325,192.6527,191.5422,191.59,67629.0
2018-12-19 10:20:00,200.15,200.84,200.12,200.81,53879.0,191.6092,192.2697,191.5805,192.241,53879.0
2018-12-19 10:30:00,200.96,200.99,200.47,200.62,50417.0,192.3846,192.4133,191.9155,192.0591,50417.0
2018-12-19 10:40:00,200.53,200.57,199.74,199.86,28255.0,191.973,192.0113,191.2167,191.3315,28255.0
2018-12-19 10:50:00,200.0,200.47,199.93,200.28,30417.0,191.4656,191.9155,191.3986,191.7336,30417.0
2018-12-19 11:00:00,200.35,200.61,199.86,199.92,26673.0,191.8006,192.0495,191.3315,191.389,26673.0
2018-12-19 11:10:00,199.97,200.0,199.25,199.46,33502.0,191.4369,191.4656,190.7476,190.9486,33502.0
2018-12-19 11:20:00,199.51,200.37,199.51,200.27,17349.0,190.9965,191.8198,190.9965,191.7241,17349.0
2018-12-19 11:30:00,200.25,200.78,200.19,200.61,40965.0,191.7049,192.2123,191.6475,192.0495,40965.0
2018-12-19 11:40:00,200.7,201.07,200.51,200.97,14628.0,192.1357,192.4899,191.9538,192.3942,14628.0
2018-12-19 11:50:00,200.97,201.61,200.97,201.38,8525.0,192.3942,193.0069,192.3942,192.7867,8525.0
2018-12-19 12:00:00,201.38,201.44,201.06,201.32,15320.0,192.7867,192.8441,192.4803,192.7292,15320.0
2018-12-19 12:10:00,201.32,201.4,201.03,201.23,14661.0,192.7292,192.8058,192.4516,192.6431,14661.0
2018-12-19 12:20:00,201.2,201.82,200.98,201.8,39853.0,192.6144,193.2079,192.4038,193.1888,39853.0
2018-12-19 12:30:00,201.85,202.16,201.81,202.11,15920.0,193.2366,193.5334,193.1983,193.4855,15920.0
2018-12-19 12:40:00,202.12,202.26,201.91,201.91,16906.0,193.4951,193.6291,193.2941,193.2941,16906.0
2018-12-19 12:50:00,201.82,202.26,201.71,201.78,8442.0,193.2079,193.6291,193.1026,193.1696,8442.0
2018-12-19 13:00:00,201.65,201.68,201.33,201.41,5835.0,193.0452,193.0739,192.7388,192.8154,5835.0
2018-12-19 13:10:00,201.38,201.54,201.13,201.26,6400.0,192.7867,192.9399,192.5474,192.6718,6400.0
2018-12-19 13:20:00,201.46,201.48,200.77,201.08,9038.0,192.8633,192.8824,192.2027,192.4995,9038.0
2018-12-19 13:30:00,201.25,201.34,200.9,201.11,12284.0,192.6622,192.7484,192.3272,192.5282,12284.0
2018-12-19 13:40:00,201.23,201.56,201.17,201.45,13962.0,192.6431,192.959,192.5856,192.8537,13962.0
2018-12-19 13:50:00,201.37,202.39,201.28,201.91,16668.0,192.7771,193.7536,192.691,193.2941,16668.0
2018-12-19 14:00:00,202.5,202.88,198.37,198.91,30217.0,193.8589,194.2227,189.9051,190.4221,30217.0
2018-12-19 14:10:00,198.97,199.04,197.3,198.42,25356.0,190.4795,190.5465,188.8808,189.953,25356.0
2018-12-19 14:20:00,198.33,199.74,197.85,199.73,28236.0,189.8668,191.2167,189.4073,191.2071,28236.0
2018-12-19 14:30:00,199.71,200.44,199.13,200.06,21704.0,191.1879,191.8868,190.6327,191.523,21704.0
2018-12-19 14:40:00,199.93,199.95,197.09,197.86,26992.0,191.3986,191.4177,188.6797,189.4169,26992.0
2018-12-19 14:50:00,197.74,197.9,194.94,195.89,36867.0,189.302,189.4552,186.6215,187.531,36867.0
2018-12-19 15:00:00,195.82,195.86,193.32,195.18,65243.0,187.4639,187.5022,185.0706,186.8513,65243.0
2018-12-19 15:10:00,195.32,196.42,194.61,195.41,53328.0,186.9853,188.0383,186.3056,187.0714,53328.0
2018-12-19 15:20:00,195.44,196.2,194.41,194.66,77524.0,187.1002,187.8277,186.1141,186.3534,77524.0
2018-12-19 15:30:00,194.74,195.62,194.59,194.87,76302.0,186.43,187.2725,186.2864,186.5545,76302.0
2018-12-19 15:40:00,194.77,196.06,194.2,196.05,54739.0,186.4587,187.6937,185.9131,187.6841,54739.0
2018-12-19 15:50:00,196.0,196.58,195.58,195.65,125549.0,187.6363,188.1915,187.2342,187.3012,125549.0
2018-12-20 09:30:00,194.49,196.21,192.76,194.45,64639.0,186.1907,187.8373,184.5345,186.1524,64639.0
2018-12-20 09:40:00,194.35,195.2,193.56,194.04,40441.0,186.0567,186.8704,185.3004,185.7599,40441.0
2018-12-20 09:50:00,194.32,194.64,193.45,194.4,20415.0,186.028,186.3343,185.1951,186.1045,20415.0
2018-12-20 10:00:00,194.81,195.56,193.51,195.56,31936.0,186.497,187.215,185.2525,187.215,31936.0
2018-12-20 10:10:00,195.35,195.35,193.92,194.02,19517.0,187.014,187.014,185.645,185.7408,19517.0
2018-12-20 10:20:00,193.91,194.49,193.51,194.28,28286.0,185.6354,186.1907,185.2525,185.9897,28286.0
2018-12-20 10:30:00,194.13,194.98,193.66,194.22,17965.0,185.8461,186.6598,185.3961,185.9322,17965.0
2018-12-20 10:40:00,194.23,195.13,193.54,193.66,22798.0,185.9418,186.8034,185.2812,185.3961,22798.0
2018-12-20 10:50:00,193.73,193.82,193.03,193.33,46849.0,185.4631,185.5493,184.793,185.0802,46849.0
2018-12-20 11:00:00,193.37,193.45,191.96,192.24,24834.0,185.1185,185.1951,183.7687,184.0367,24834.0
2018-12-20 11:10:00,192.58,192.58,191.39,191.54,25340.0,184.3622,184.3622,183.223,183.3666,25340.0
2018-12-20 11:20:00,191.47,191.48,189.91,190.24,46777.0,183.2996,183.3091,181.8061,182.1221,46777.0
2018-12-20 11:30:00,190.37,190.99,190.08,190.34,107974.0,182.2465,182.84,181.9689,182.2178,107974.0
2018-12-20 11:40:00,190.29,190.39,188.6,188.78,34370.0,182.1699,182.2657,180.552,180.7244,34370.0
2018-12-20 11:50:00,188.79,190.2,188.07,189.68,34909.0,180.7339,182.0838,180.0447,181.5859,34909.0
2018-12-20 12:00:00,189.67,190.04,189.12,189.68,53557.0,181.5764,181.9306,181.0498,181.5859,53557.0
2018-12-20 12:10:00,189.76,190.16,189.0,190.09,18208.0,181.6625,182.0455,180.935,181.9785,18208.0
2018-12-20 12:20:00,189.95,191.52,189.47,191.52,35727.0,181.8444,183.3474,181.3849,183.3474,35727.0
2018-12-20 12:30:00,191.53,191.87,191.15,191.18,30328.0,183.357,183.6825,182.9932,183.0219,30328.0
2018-12-20 12:40:00,191.13,191.32,190.38,190.64,17654.0,182.9741,183.156,182.2561,182.505,17654.0
2018-12-20 12:50:00,190.71,191.54,190.16,191.41,13624.0,182.572,183.3666,182.0455,183.2421,13624.0
2018-12-20 13:00:00,191.32,191.44,190.72,190.85,9690.0,183.156,183.2708,182.5816,182.706,9690.0
2018-12-20 13:10:00,190.64,191.24,190.4,191.12,10757.0,182.505,183.0794,182.2752,182.9645,10757.0
2018-12-20 13:20:00,191.15,191.57,190.79,191.09,11858.0,182.9932,183.3953,182.6486,182.9358,11858.0
2018-12-20 13:30:00,191.05,191.2,190.46,190.55,23409.0,182.8975,183.0411,182.3327,182.4188,23409.0
2018-12-20 13:40:00,190.6,190.94,189.91,190.82,28059.0,182.4667,182.7922,181.8061,182.6773,28059.0
2018-12-20 13:50:00,190.59,190.72,190.22,190.45,12370.0,182.4571,182.5816,182.1029,182.3231,12370.0
2018-12-20 14:00:00,190.52,190.7,189.16,189.59,18157.0,182.3901,182.5624,181.0881,181.4998,18157.0
2018-12-20 14:10:00,189.36,189.5,188.47,188.82,14064.0,181.2796,181.4136,180.4276,180.7626,14064.0
2018-12-20 14:20:00,188.82,190.77,188.82,190.77,48194.0,180.7626,182.6294,180.7626,182.6294,48194.0
2018-12-20 14:30:00,191.09,191.79,190.45,191.0,31320.0,182.9358,183.6059,182.3231,182.8496,31320.0
2018-12-20 14:40:00,191.08,193.34,190.99,193.23,32117.0,182.9262,185.0898,182.84,184.9845,32117.0
2018-12-20 14:50:00,193.2,193.33,191.46,192.26,32627.0,184.9557,185.0802,183.29,184.0559,32627.0
2018-12-20 15:00:00,192.18,192.51,191.17,192.25,31626.0,183.9793,184.2952,183.0124,184.0463,31626.0
2018-12-20 15:10:00,192.28,193.01,191.94,192.4,23652.0,184.075,184.7739,183.7495,184.1899,23652.0
2018-12-20 15:20:00,192.27,193.36,192.19,192.37,25659.0,184.0654,185.1089,183.9888,184.1612,25659.0
2018-12-20 15:30:00,192.56,193.48,192.45,193.37,26128.0,184.3431,185.2238,184.2377,185.1185,26128.0
2018-12-20 15:40:00,193.25,193.44,191.84,192.03,37074.0,185.0036,185.1855,183.6538,183.8357,37074.0
2018-12-20 15:50:00,191.98,192.18,191.28,192.1,162957.0,183.7878,183.9793,183.1177,183.9027,162957.0
2018-12-21 09:30:00,192.78,194.99,190.79,191.27,438228.0,184.5537,186.6694,182.6486,183.1081,438228.0
2018-12-21 09:40:00,191.26,192.22,190.8,192.12,36696.0,183.0985,184.0176,182.6582,183.9218,36696.0
2018-12-21 09:50:00,192.02,192.3,191.34,192.01,52683.0,183.8261,184.0941,183.1751,183.8165,52683.0
2018-12-21 10:00:00,192.2,192.27,190.17,190.34,19463.0,183.9984,184.0654,182.055,182.2178,19463.0
2018-12-21 10:10:00,190.45,194.75,190.45,194.11,30565.0,182.3231,186.4396,182.3231,185.8269,30565.0
2018-12-21 10:20:00,194.11,194.71,192.39,193.25,22000.0,185.8269,186.4013,184.1803,185.0036,22000.0
2018-12-21 10:30:00,193.09,193.34,191.85,192.67,25954.0,184.8504,185.0898,183.6634,184.4484,25954.0
2018-12-21 10:40:00,192.72,193.31,192.23,193.15,18412.0,184.4962,185.061,184.0271,184.9079,18412.0
2018-12-21 10:50:00,192.88,193.0,192.01,192.24,37273.0,184.6494,184.7643,183.8165,184.0367,37273.0
2018-12-21 11:00:00,192.12,192.15,190.23,190.29,24811.0,183.9218,183.9505,182.1125,182.1699,24811.0
2018-12-21 11:10:00,190.02,190.98,189.71,190.62,25573.0,181.9114,182.8305,181.6147,182.4858,25573.0
2018-12-21 11:20:00,190.6,191.47,190.29,191.37,17120.0,182.4667,183.2996,182.1699,183.2038,17120.0
2018-12-21 11:30:00,191.25,191.59,190.5,190.63,15467.0,183.089,183.4144,182.371,182.4954,15467.0
2018-12-21 11:40:00,190.62,191.0,190.11,190.19,21175.0,182.4858,182.8496,181.9976,182.0742,21175.0
2018-12-21 11:50:00,190.05,190.93,190.03,190.33,23503.0,181.9402,182.7826,181.921,182.2082,23503.0
2018-12-21 12:00:00,190.06,190.07,188.87,189.44,23628.0,181.9497,181.9593,180.8105,181.3562,23628.0
2018-12-21 12:10:00,189.39,189.66,188.9,189.2,22609.0,181.3083,181.5668,180.8392,181.1264,22609.0
2018-12-21 12:20:00,189.06,189.1,188.17,188.17,20334.0,180.9924,181.0307,180.1404,180.1404,20334.0
2018-12-21 12:30:00,188.28,188.88,187.35,188.7,25554.0,180.2457,180.8201,179.3554,180.6478,25554.0
2018-12-21 12:40:00,188.71,189.41,188.46,188.77,27865.0,180.6573,181.3275,180.418,180.7148,27865.0
2018-12-21 12:50:00,188.96,188.96,187.24,187.55,22644.0,180.8967,180.8967,179.2501,179.5468,22644.0
2018-12-21 13:00:00,187.56,188.15,187.29,188.07,19395.0,179.5564,180.1212,179.2979,180.0447,19395.0
2018-12-21 13:10:00,188.18,188.92,187.93,188.43,25492.0,180.15,180.8584,179.9106,180.3893,25492.0
2018-12-21 13:20:00,188.35,189.53,188.22,188.53,18355.0,180.3127,181.4424,180.1883,180.485,18355.0
2018-12-21 13:30:00,188.67,189.18,188.51,188.98,13391.0,180.619,181.1073,180.4659,180.9158,13391.0
2018-12-21 13:40:00,189.12,189.53,188.66,188.72,16868.0,181.0498,181.4424,180.6095,180.6669,16868.0
2018-12-21 13:50:00,188.75,188.92,188.12,188.27,13555.0,180.6956,180.8584,180.0925,180.2361,13555.0
2018-12-21 14:00:00,188.11,188.53,187.99,188.21,17087.0,180.0829,180.485,179.9681,180.1787,17087.0
2018-12-21 14:10:00,188.14,188.41,187.35,188.41,58570.0,180.1117,180.3701,179.3554,180.3701,58570.0
2018-12-21 14:20:00,188.31,188.57,187.55,187.86,14894.0,180.2744,180.5233,179.5468,179.8436,14894.0
2018-12-21 14:30:00,187.86,187.97,187.62,187.68,11604.0,179.8436,179.9489,179.6139,179.6713,11604.0
2018-12-21 14:40:00,187.62,187.93,186.81,187.03,29207.0,179.6139,179.9106,178.8384,179.049,29207.0
2018-12-21 14:50:00,187.11,187.89,187.04,187.44,52624.0,179.1256,179.8723,179.0586,179.4415,52624.0
2018-12-21 15:00:00,187.4,187.67,186.76,187.09,66830.0,179.4032,179.6617,178.7906,179.1065,66830.0
2018-12-21 15:10:00,187.05,187.05,185.92,186.0,83589.0,179.0682,179.0682,177.9864,178.063,83589.0
2018-12-21 15:20:00,185.98,186.29,185.33,185.34,41722.0,178.0438,178.3406,177.4216,177.4311,41722.0
2018-12-21 15:30:00,185.31,186.09,184.99,185.08,42141.0,177.4024,178.1491,177.0961,177.1822,42141.0
2018-12-21 15:40:00,185.0,186.39,185.0,186.06,75201.0,177.1057,178.4363,177.1057,178.1204,75201.0
2018-12-21 15:50:00,186.18,186.34,185.45,185.83,146319.0,178.2353,178.3885,177.5365,177.9002,146319.0
2018-12-24 09:30:00,185.0,187.28,184.29,185.87,53380.0,177.1057,179.2884,176.426,177.9385,53380.0
2018-12-24 09:40:00,185.88,186.03,183.26,184.39,27364.0,177.9481,178.0917,175.4399,176.5217,27364.0
2018-12-24 09:50:00,184.38,185.4,183.91,184.92,48155.0,176.5121,177.4886,176.0622,177.0291,48155.0
2018-12-24 10:00:00,185.0,185.19,184.08,185.19,29764.0,177.1057,177.2875,176.2249,177.2875,29764.0
2018-12-24 10:10:00,185.09,185.96,184.9,185.34,27058.0,177.1918,178.0247,177.0099,177.4311,27058.0
2018-12-24 10:20:00,185.42,186.41,184.68,186.13,43181.0,177.5077,178.4555,176.7993,178.1874,43181.0
2018-12-24 10:30:00,186.3,187.77,186.02,187.25,17682.0,178.3502,179.7575,178.0821,179.2596,17682.0
2018-12-24 10:40:00,187.19,188.38,187.02,187.37,29209.0,179.2022,180.3414,179.0395,179.3745,29209.0
2018-12-24 10:50:00,187.22,187.22,186.06,186.91,30018.0,179.2309,179.2309,178.1204,178.9342,30018.0
2018-12-24 11:00:00,186.98,187.32,186.0,186.14,21916.0,179.0012,179.3267,178.063,178.197,21916.0
2018-12-24 11:10:00,186.25,186.58,185.8,186.25,22160.0,178.3023,178.6182,177.8715,178.3023,22160.0
2018-12-24 11:20:00,186.54,187.17,186.04,186.04,15941.0,178.5799,179.1831,178.1013,178.1013,15941.0
2018-12-24 11:30:00,186.13,186.8,186.09,186.36,13235.0,178.1874,178.8288,178.1491,178.4076,13235.0
2018-12-24 11:40:00,186.37,186.72,185.1,185.16,14943.0,178.4172,178.7523,177.2014,177.2588,14943.0
2018-12-24 11:50:00,185.24,185.88,185.15,185.61,11017.0,177.3354,177.9481,177.2493,177.6896,11017.0
2018-12-24 12:00:00,185.65,186.37,185.37,185.39,15342.0,177.7279,178.4172,177.4599,177.479,15342.0
2018-12-24 12:10:00,185.4,185.75,184.99,185.39,18956.0,177.4886,177.8237,177.0961,177.479,18956.0
2018-12-24 12:20:00,185.11,185.91,184.58,185.33,24110.0,177.211,177.9768,176.7036,177.4216,24110.0
2018-12-24 12:30:00,185.32,185.63,184.69,184.96,17992.0,177.412,177.7088,176.8089,177.0674,17992.0
2018-12-24 12:40:00,184.92,184.98,184.34,184.82,19332.0,177.0291,177.0865,176.4738,176.9333,19332.0
2018-12-24 12:50:00,184.83,184.83,182.61,182.61,112895.0,176.9429,176.9429,174.8176,174.8176,112895.0
2018-12-26 09:30:00,184.13,186.97,184.13,186.97,39053.0,176.2728,178.9916,176.2728,178.9916,39053.0
2018-12-26 09:40:00,186.83,186.89,185.72,186.39,23307.0,178.8576,178.915,177.7949,178.4363,23307.0
2018-12-26 09:50:00,186.43,187.13,185.97,186.02,35651.0,178.4746,179.1448,178.0343,178.0821,35651.0
2018-12-26 10:00:00,185.88,186.04,184.94,185.67,26142.0,177.9481,178.1013,177.0482,177.7471,26142.0
2018-12-26 10:10:00,185.79,185.89,184.25,184.7,20266.0,177.8619,177.9577,176.3877,176.8185,20266.0
2018-12-26 10:20:00,184.77,185.79,184.66,185.05,16294.0,176.8855,177.8619,176.7802,177.1535,16294.0
2018-12-26 10:30:00,184.99,185.28,184.16,184.16,16919.0,177.0961,177.3737,176.3015,176.3015,16919.0
2018-12-26 10:40:00,184.17,184.82,183.99,184.49,30435.0,176.3111,176.9333,176.1388,176.6174,30435.0
2018-12-26 10:50:00,184.55,184.79,183.07,183.48,26173.0,176.6749,176.9046,175.258,175.6505,26173.0
2018-12-26 11:00:00,183.6,184.35,183.3,183.96,33976.0,175.7654,176.4834,175.4782,176.11,33976.0
2018-12-26 11:10:00,183.96,184.98,183.85,184.94,19467.0,176.11,177.0865,176.0047,177.0482,19467.0
2018-12-26 11:20:00,184.96,185.34,184.44,185.04,18344.0,177.0674,177.4311,176.5696,177.1439,18344.0
2018-12-26 11:30:00,185.07,185.51,184.78,185.35,20894.0,177.1727,177.5939,176.895,177.4407,20894.0
2018-12-26 11:40:00,185.39,185.89,185.32,185.7,26695.0,177.479,177.9577,177.412,177.7758,26695.0
2018-12-26 11:50:00,185.8,186.75,185.19,186.69,51021.0,177.8715,178.781,177.2875,178.7235,51021.0
2018-12-26 12:00:00,186.74,186.88,186.15,186.82,37676.0,178.7714,178.9054,178.2066,178.848,37676.0
2018-12-26 12:10:00,186.68,187.74,186.54,186.85,33613.0,178.714,179.7287,178.5799,178.8767,33613.0
2018-12-26 12:20:00,186.95,187.53,186.45,187.11,18746.0,178.9724,179.5277,178.4938,179.1256,18746.0
2018-12-26 12:30:00,187.08,187.61,186.78,187.49,13633.0,179.0969,179.6043,178.8097,179.4894,13633.0
2018-12-26 12:40:00,187.49,187.98,187.26,187.67,18704.0,179.4894,179.9585,179.2692,179.6617,18704.0
2018-12-26 12:50:00,187.63,187.99,187.38,187.7,28101.0,179.6234,179.9681,179.3841,179.6904,28101.0
2018-12-26 13:00:00,187.71,187.86,187.01,187.23,16881.0,179.7,179.8436,179.0299,179.2405,16881.0
2018-12-26 13:10:00,187.22,187.34,186.62,186.76,16340.0,179.2309,179.3458,178.6565,178.7906,16340.0
2018-12-26 13:20:00,186.78,187.87,186.73,187.44,50803.0,178.8097,179.8532,178.7618,179.4415,50803.0
2018-12-26 13:30:00,187.56,188.28,187.47,188.23,10831.0,179.5564,180.2457,179.4703,180.1978,10831.0
2018-12-26 13:40:00,188.35,188.96,188.25,188.61,61540.0,180.3127,180.8967,180.217,180.5616,61540.0
2018-12-26 13:50:00,188.68,189.68,188.44,189.42,43382.0,180.6286,181.5859,180.3989,181.337,43382.0
2018-12-26 14:00:00,189.49,189.49,188.55,188.93,21629.0,181.4041,181.4041,180.5042,180.868,21629.0
2018-12-26 14:10:00,189.01,189.38,188.27,188.53,12998.0,180.9445,181.2988,180.2361,180.485,12998.0
2018-12-26 14:20:00,188.39,188.67,188.08,188.54,12883.0,180.351,180.619,180.0542,180.4946,12883.0
2018-12-26 14:30:00,188.5,189.29,188.49,189.25,15099.0,180.4563,181.2126,180.4467,181.1743,15099.0
2018-12-26 14:40:00,189.4,189.43,188.51,188.76,16519.0,181.3179,181.3466,180.4659,180.7052,16519.0
2018-12-26 14:50:00,188.79,189.78,188.79,189.7,27178.0,180.7339,181.6817,180.7339,181.6051,27178.0
2018-12-26 15:00:00,189.74,189.95,189.25,189.62,63139.0,181.6434,181.8444,181.1743,181.5285,63139.0
2018-12-26 15:10:00,189.63,190.11,189.53,189.53,39857.0,181.5381,181.9976,181.4424,181.4424,39857.0
2018-12-26 15:20:00,189.56,190.67,189.56,190.56,24891.0,181.4711,182.5337,181.4711,182.4284,24891.0
2018-12-26 15:30:00,190.52,190.76,190.32,190.76,79206.0,182.3901,182.6199,182.1986,182.6199,79206.0
2018-12-26 15:40:00,190.72,191.82,190.45,191.21,88281.0,182.5816,183.6346,182.3231,183.0507,88281.0
2018-12-26 15:50:00,191.14,192.86,191.1,192.78,164617.0,182.9836,184.6303,182.9454,184.5537,164617.0
2018-12-27 09:30:00,189.56,191.06,188.59,190.28,37844.0,181.4711,182.9071,180.5425,182.1603,37844.0
2018-12-27 09:40:00,190.52,191.08,189.26,189.48,38751.0,182.3901,182.9262,181.1839,181.3945,38751.0
2018-12-27 09:50:00,189.69,190.39,189.48,190.39,10717.0,181.5955,182.2657,181.3945,182.2657,10717.0
2018-12-27 10:00:00,190.4,191.45,189.92,190.09,35459.0,182.2752,183.2804,181.8157,181.9785,35459.0
2018-12-27 10:10:00,189.97,190.45,189.31,189.43,18563.0,181.8636,182.3231,181.2317,181.3466,18563.0
2018-12-27 10:20:00,189.24,189.34,188.27,188.35,31710.0,181.1647,181.2605,180.2361,180.3127,31710.0
2018-12-27 10:30:00,188.46,189.16,187.84,188.42,23348.0,180.418,181.0881,179.8245,180.3797,23348.0
2018-12-27 10:40:00,188.45,189.77,188.37,189.58,11967.0,180.4084,181.6721,180.3319,181.4902,11967.0
2018-12-27 10:50:00,189.57,189.77,188.88,189.49,10791.0,181.4806,181.6721,180.8201,181.4041,10791.0
2018-12-27 11:00:00,189.58,189.81,188.83,189.15,15755.0,181.4902,181.7104,180.7722,181.0786,15755.0
2018-12-27 11:10:00,189.18,190.1,189.1,190.08,15351.0,181.1073,181.988,181.0307,181.9689,15351.0
2018-12-27 11:20:00,190.1,190.79,189.8,190.6,23354.0,181.988,182.6486,181.7008,182.4667,23354.0
2018-12-27 11:30:00,190.67,191.18,190.28,190.51,14860.0,182.5337,183.0219,182.1603,182.3805,14860.0
2018-12-27 11:40:00,190.3,190.7,189.57,189.64,24227.0,182.1795,182.5624,181.4806,181.5477,24227.0
2018-12-27 11:50:00,189.81,190.66,189.78,190.39,16043.0,181.7104,182.5241,181.6817,182.2657,16043.0
2018-12-27 12:00:00,190.49,190.53,189.78,190.03,11318.0,182.3614,182.3997,181.6817,181.921,11318.0
2018-12-27 12:10:00,189.78,190.56,189.78,190.24,16588.0,181.6817,182.4284,181.6817,182.1221,16588.0
2018-12-27 12:20:00,190.11,190.46,189.28,189.46,24595.0,181.9976,182.3327,181.203,181.3753,24595.0
2018-12-27 12:30:00,189.44,190.31,189.44,190.18,14873.0,181.3562,182.1891,181.3562,182.0646,14873.0
2018-12-27 12:40:00,190.04,190.38,189.52,190.38,26162.0,181.9306,182.2561,181.4328,182.2561,26162.0
2018-12-27 12:50:00,190.24,190.82,190.14,190.61,15384.0,182.1221,182.6773,182.0263,182.4763,15384.0
2018-12-27 13:00:00,190.53,190.95,190.35,190.62,19299.0,182.3997,182.8018,182.2274,182.4858,19299.0
2018-12-27 13:10:00,190.71,190.85,190.14,190.31,10907.0,182.572,182.706,182.0263,182.1891,10907.0
2018-12-27 13:20:00,190.29,190.65,190.02,190.02,13579.0,182.1699,182.5146,181.9114,181.9114,13579.0
2018-12-27 13:30:00,190.0,190.54,190.0,190.48,22310.0,181.8923,182.4093,181.8923,182.3518,22310.0
2018-12-27 13:40:00,190.51,190.96,190.2,190.31,112837.0,182.3805,182.8113,182.0838,182.1891,112837.0
2018-12-27 13:50:00,190.34,191.0,190.07,190.96,239734.0,182.2178,182.8496,181.9593,182.8113,239734.0
2018-12-27 14:00:00,190.91,191.3,190.72,190.81,64359.0,182.7635,183.1368,182.5816,182.6677,64359.0
2018-12-27 14:10:00,190.69,190.9,190.33,190.79,64396.0,182.5529,182.7539,182.2082,182.6486,64396.0
2018-12-27 14:20:00,190.73,191.55,190.63,191.49,30139.0,182.5911,183.3762,182.4954,183.3187,30139.0
2018-12-27 14:30:00,191.51,191.55,190.9,191.3,29023.0,183.3379,183.3762,182.7539,183.1368,29023.0
2018-12-27 14:40:00,191.45,192.49,191.4,191.98,29460.0,183.2804,184.276,183.2326,183.7878,29460.0
2018-12-27 14:50:00,191.99,193.23,191.93,192.93,46114.0,183.7974,184.9845,183.7399,184.6973,46114.0
2018-12-27 15:00:00,192.95,193.06,192.0,192.98,28742.0,184.7164,184.8217,183.807,184.7451,28742.0
2018-12-27 15:10:00,192.96,193.86,192.81,193.29,40165.0,184.726,185.5876,184.5824,185.0419,40165.0
2018-12-27 15:20:00,193.52,194.95,193.49,194.88,40708.0,185.2621,186.6311,185.2334,186.5641,40708.0
2018-12-27 15:30:00,194.95,195.76,194.16,195.47,54689.0,186.6311,187.4065,185.8748,187.1289,54689.0
2018-12-27 15:40:00,195.54,197.2,195.53,196.35,50057.0,187.1959,188.7851,187.1863,187.9713,50057.0
2018-12-27 15:50:00,196.28,197.39,195.23,197.32,109723.0,187.9043,188.9669,186.8991,188.8999,109723.0
2018-12-28 09:30:00,197.74,198.94,195.97,197.08,35391.0,189.302,190.4508,187.6075,188.6702,35391.0
2018-12-28 09:40:00,197.15,198.83,196.55,197.75,17934.0,188.7372,190.3455,188.1628,189.3116,17934.0
2018-12-28 09:50:00,197.8,198.2,197.0,198.2,30798.0,189.3595,189.7424,188.5936,189.7424,30798.0
2018-12-28 10:00:00,198.08,198.23,197.27,197.66,35557.0,189.6275,189.7711,188.8521,189.2254,35557.0
2018-12-28 10:10:00,197.66,198.01,196.71,196.86,21339.0,189.2254,189.5605,188.316,188.4596,21339.0
2018-12-28 10:20:00,196.73,197.17,194.76,195.15,30547.0,188.3351,188.7563,186.4492,186.8225,30547.0
2018-12-28 10:30:00,195.25,195.68,194.45,195.01,31064.0,186.9183,187.3299,186.1524,186.6885,31064.0
2018-12-28 10:40:00,194.89,196.09,194.89,195.79,15723.0,186.5736,187.7224,186.5736,187.4352,15723.0
2018-12-28 10:50:00,196.03,196.55,195.43,195.56,19262.0,187.665,188.1628,187.0906,187.215,19262.0
2018-12-28 11:00:00,195.64,196.19,195.24,196.05,16886.0,187.2916,187.8182,186.9087,187.6841,16886.0
2018-12-28 11:10:00,196.13,196.8,195.78,196.36,14833.0,187.7607,188.4021,187.4256,187.9809,14833.0
2018-12-28 11:20:00,196.25,196.6,195.94,196.6,11521.0,187.8756,188.2107,187.5788,188.2107,11521.0
2018-12-28 11:30:00,196.47,197.18,196.23,197.15,11430.0,188.0862,188.7659,187.8564,188.7372,11430.0
2018-12-28 11:40:00,197.18,197.18,196.47,196.68,20396.0,188.7659,188.7659,188.0862,188.2872,20396.0
2018-12-28 11:50:00,196.58,197.09,196.4,196.98,12350.0,188.1915,188.6797,188.0192,188.5744,12350.0
2018-12-28 12:00:00,196.9,197.72,196.73,197.21,13714.0,188.4979,189.2829,188.3351,188.7946,13714.0
2018-12-28 12:10:00,197.14,197.14,196.25,196.56,9402.0,188.7276,188.7276,187.8756,188.1724,9402.0
2018-12-28 12:20:00,196.61,197.26,196.57,196.68,13470.0,188.2202,188.8425,188.1819,188.2872,13470.0
2018-12-28 12:30:00,196.74,197.51,196.74,197.51,10987.0,188.3447,189.0818,188.3447,189.0818,10987.0
2018-12-28 12:40:00,197.58,197.75,197.01,197.01,16388.0,189.1488,189.3116,188.6032,188.6032,16388.0
2018-12-28 12:50:00,197.13,197.24,196.14,196.31,17600.0,188.718,188.8233,187.7703,187.933,17600.0
2018-12-28 13:00:00,196.54,196.65,196.23,196.65,5917.0,188.1532,188.2585,187.8564,188.2585,5917.0
2018-12-28 13:10:00,196.74,197.13,196.61,196.61,8768.0,188.3447,188.718,188.2202,188.2202,8768.0
2018-12-28 13:20:00,196.48,196.51,195.84,196.18,10541.0,188.0958,188.1245,187.4831,187.8086,10541.0
2018-12-28 13:30:00,196.2,196.3,195.77,196.0,12391.0,187.8277,187.9235,187.4161,187.6363,12391.0
2018-12-28 13:40:00,196.15,196.89,196.07,196.7,9374.0,187.7799,188.4883,187.7033,188.3064,9374.0
2018-12-28 13:50:00,196.82,197.06,196.46,196.88,12252.0,188.4213,188.651,188.0766,188.4787,12252.0
2018-12-28 14:00:00,196.8,197.74,196.8,197.52,8794.0,188.4021,189.302,188.4021,189.0914,8794.0
2018-12-28 14:10:00,197.55,198.34,197.37,197.96,14852.0,189.1201,189.8764,188.9478,189.5126,14852.0
2018-12-28 14:20:00,197.94,198.24,197.63,197.92,16969.0,189.4935,189.7807,189.1967,189.4743,16969.0
2018-12-28 14:30:00,197.99,198.42,197.78,198.42,9800.0,189.5413,189.953,189.3403,189.953,9800.0
2018-12-28 14:40:00,198.46,198.83,198.18,198.72,21697.0,189.9913,190.3455,189.7232,190.2402,21697.0
2018-12-28 14:50:00,198.67,199.49,198.6,199.07,22337.0,190.1923,190.9773,190.1253,190.5753,22337.0
2018-12-28 15:00:00,199.26,199.28,197.66,197.79,12969.0,190.7572,190.7763,189.2254,189.3499,12969.0
2018-12-28 15:10:00,197.89,198.26,197.16,197.16,11802.0,189.4456,189.7998,188.7468,188.7468,11802.0
2018-12-28 15:20:00,197.14,197.22,195.62,196.21,38916.0,188.7276,188.8042,187.2725,187.8373,38916.0
2018-12-28 15:30:00,196.26,196.66,195.75,195.8,26511.0,187.8852,188.2681,187.3969,187.4448,26511.0
2018-12-28 15:40:00,195.75,195.9,195.02,195.74,58306.0,187.3969,187.5405,186.6981,187.3874,58306.0
2018-12-28 15:50:00,195.69,196.28,194.96,195.85,92243.0,187.3395,187.9043,186.6406,187.4927,92243.0
2018-12-31 09:30:00,197.56,198.76,197.32,198.5,34378.0,189.1297,190.2785,188.8999,190.0296,34378.0
2018-12-31 09:40:00,198.39,198.47,197.51,197.8,10159.0,189.9243,190.0009,189.0818,189.3595,10159.0
2018-12-31 09:50:00,197.59,197.77,196.76,197.71,25922.0,189.1584,189.3307,188.3638,189.2733,25922.0
2018-12-31 10:00:00,197.66,198.21,197.34,197.65,9430.0,189.2254,189.752,188.9191,189.2159,9430.0
2018-12-31 10:10:00,197.56,198.1,196.99,197.38,12612.0,189.1297,189.6467,188.584,188.9574,12612.0
2018-12-31 10:20:00,197.25,197.97,197.03,197.83,16349.0,188.8329,189.5222,188.6223,189.3882,16349.0
2018-12-31 10:30:00,197.74,197.74,196.5,196.78,14059.0,189.302,189.302,188.1149,188.383,14059.0
2018-12-31 10:40:00,196.82,197.43,196.73,196.79,13338.0,188.4213,189.0052,188.3351,188.3926,13338.0
2018-12-31 10:50:00,196.56,196.87,196.36,196.36,15060.0,188.1724,188.4691,187.9809,187.9809,15060.0
2018-12-31 11:00:00,196.34,197.34,195.91,197.15,14143.0,187.9618,188.9191,187.5501,188.7372,14143.0
2018-12-31 11:10:00,197.06,197.24,196.67,196.93,12772.0,188.651,188.8233,188.2777,188.5266,12772.0
2018-12-31 11:20:00,196.91,196.91,196.05,196.28,14781.0,188.5074,188.5074,187.6841,187.9043,14781.0
2018-12-31 11:30:00,196.33,196.49,195.6,196.12,12505.0,187.9522,188.1054,187.2533,187.7511,12505.0
2018-12-31 11:40:00,196.06,196.77,195.87,196.62,9499.0,187.6937,188.3734,187.5118,188.2298,9499.0
2018-12-31 11:50:00,196.7,197.01,196.42,196.85,14814.0,188.3064,188.6032,188.0383,188.45,14814.0
2018-12-31 12:00:00,196.89,197.26,196.81,196.99,13607.0,188.4883,188.8425,188.4117,188.584,13607.0
2018-12-31 12:10:00,197.0,197.06,196.51,196.82,11825.0,188.5936,188.651,188.1245,188.4213,11825.0
2018-12-31 12:20:00,196.84,197.2,196.63,196.8,11099.0,188.4404,188.7851,188.2394,188.4021,11099.0
2018-12-31 12:30:00,196.88,197.52,196.73,197.49,7371.0,188.4787,189.0914,188.3351,189.0627,7371.0
2018-12-31 12:40:00,197.45,197.68,197.23,197.37,14725.0,189.0244,189.2446,188.8138,188.9478,14725.0
2018-12-31 12:50:00,197.31,197.4,197.01,197.32,6409.0,188.8904,188.9765,188.6032,188.8999,6409.0
2018-12-31 13:00:00,197.42,197.72,197.21,197.72,20929.0,188.9957,189.2829,188.7946,189.2829,20929.0
2018-12-31 13:10:00,197.7,197.94,197.45,197.94,4578.0,189.2637,189.4935,189.0244,189.4935,4578.0
2018-12-31 13:20:00,197.75,198.09,197.75,197.91,7904.0,189.3116,189.6371,189.3116,189.4648,7904.0
2018-12-31 13:30:00,197.95,197.95,197.19,197.19,21222.0,189.5031,189.5031,188.7755,188.7755,21222.0
2018-12-31 13:40:00,197.26,197.39,196.67,196.7,10835.0,188.8425,188.9669,188.2777,188.3064,10835.0
2018-12-31 13:50:00,196.86,196.99,196.12,196.16,12713.0,188.4596,188.584,187.7511,187.7894,12713.0
2018-12-31 14:00:00,196.12,196.49,195.72,196.44,13075.0,187.7511,188.1054,187.3682,188.0575,13075.0
2018-12-31 14:10:00,196.43,196.59,196.07,196.59,11031.0,188.0479,188.2011,187.7033,188.2011,11031.0
2018-12-31 14:20:00,196.59,196.61,195.83,196.05,11947.0,188.2011,188.2202,187.4735,187.6841,11947.0
2018-12-31 14:30:00,196.16,196.27,195.8,196.15,14749.0,187.7894,187.8947,187.4448,187.7799,14749.0
2018-12-31 14:40:00,196.23,196.89,196.23,196.63,4386.0,187.8564,188.4883,187.8564,188.2394,4386.0
2018-12-31 14:50:00,196.78,197.13,196.37,196.42,10175.0,188.383,188.718,187.9905,188.0383,10175.0
2018-12-31 15:00:00,196.39,197.0,196.33,196.33,10271.0,188.0096,188.5936,187.9522,187.9522,10271.0
2018-12-31 15:10:00,196.13,196.51,196.04,196.51,7719.0,187.7607,188.1245,187.6746,188.1245,7719.0
2018-12-31 15:20:00,196.7,196.9,196.13,196.4,21238.0,188.3064,188.4979,187.7607,188.0192,21238.0
2018-12-31 15:30:00,196.45,196.96,196.45,196.64,10724.0,188.0671,188.5553,188.0671,188.249,10724.0
2018-12-31 15:40:00,196.58,196.84,195.92,196.09,14254.0,188.1915,188.4404,187.5597,187.7224,14254.0
2018-12-31 15:50:00,196.04,196.86,195.43,196.82,96279.0,187.6746,188.4596,187.0906,188.4213,96279.0
2019-01-02 09:30:00,191.5,193.67,191.11,193.0,56542.0,183.3283,185.4057,182.9549,184.7643,56542.0
2019-01-02 09:40:00,192.77,193.63,192.3,193.31,27406.0,184.5441,185.3674,184.0941,185.061,27406.0
2019-01-02 09:50:00,193.35,193.64,192.22,192.42,34174.0,185.0993,185.377,184.0176,184.209,34174.0
2019-01-02 10:00:00,192.42,193.5,191.36,193.26,26168.0,184.209,185.2429,183.1943,185.0132,26168.0
2019-01-02 10:10:00,193.4,193.8,192.94,192.94,44179.0,185.1472,185.5301,184.7068,184.7068,44179.0
2019-01-02 10:20:00,192.92,193.71,192.64,192.77,21306.0,184.6877,185.444,184.4196,184.5441,21306.0
2019-01-02 10:30:00,192.78,192.97,192.54,192.96,17347.0,184.5537,184.7356,184.3239,184.726,17347.0
2019-01-02 10:40:00,193.06,193.85,193.06,193.27,11921.0,184.8217,185.578,184.8217,185.0228,11921.0
2019-01-02 10:50:00,193.17,193.85,193.08,193.51,20705.0,184.927,185.578,184.8409,185.2525,20705.0
2019-01-02 11:00:00,193.53,194.36,193.15,194.1,11919.0,185.2717,186.0662,184.9079,185.8173,11919.0
2019-01-02 11:10:00,194.11,194.63,193.9,194.63,22450.0,185.8269,186.3247,185.6259,186.3247,22450.0
2019-01-02 11:20:00,194.64,194.91,193.43,193.57,30335.0,186.3343,186.5928,185.1759,185.31,30335.0
2019-01-02 11:30:00,193.6,193.78,192.95,193.07,37871.0,185.3387,185.511,184.7164,184.8313,37871.0
2019-01-02 11:40:00,193.06,193.74,192.95,193.39,16844.0,184.8217,185.4727,184.7164,185.1376,16844.0
2019-01-02 11:50:00,193.33,193.33,192.16,192.16,23724.0,185.0802,185.0802,183.9601,183.9601,23724.0
2019-01-02 12:00:00,192.2,192.83,192.03,192.8,11158.0,183.9984,184.6015,183.8357,184.5728,11158.0
2019-01-02 12:10:00,192.95,193.04,192.59,192.84,13936.0,184.7164,184.8026,184.3718,184.6111,13936.0
2019-01-02 12:20:00,192.87,193.04,192.51,193.01,10827.0,184.6398,184.8026,184.2952,184.7739,10827.0
2019-01-02 12:30:00,193.0,193.56,192.83,193.54,20869.0,184.7643,185.3004,184.6015,185.2812,20869.0
2019-01-02 12:40:00,193.51,193.68,192.99,193.4,17694.0,185.2525,185.4153,184.7547,185.1472,17694.0
2019-01-02 12:50:00,193.59,194.4,193.55,194.4,5397.0,185.3291,186.1045,185.2908,186.1045,5397.0
2019-01-02 13:00:00,194.34,195.0,194.34,194.88,14282.0,186.0471,186.6789,186.0471,186.5641,14282.0
2019-01-02 13:10:00,194.79,195.08,194.65,195.08,6891.0,186.4779,186.7555,186.3439,186.7555,6891.0
2019-01-02 13:20:00,195.2,195.61,195.06,195.3,9495.0,186.8704,187.2629,186.7364,186.9661,9495.0
2019-01-02 13:30:00,195.45,195.73,195.0,195.19,8673.0,187.1097,187.3778,186.6789,186.8608,8673.0
2019-01-02 13:40:00,195.13,195.69,195.05,195.58,14635.0,186.8034,187.3395,186.7268,187.2342,14635.0
2019-01-02 13:50:00,195.53,195.81,195.32,195.79,8563.0,187.1863,187.4544,186.9853,187.4352,8563.0
2019-01-02 14:00:00,195.78,195.78,194.91,194.91,8052.0,187.4256,187.4256,186.5928,186.5928,8052.0
2019-01-02 14:10:00,194.87,194.97,194.58,194.76,11356.0,186.5545,186.6502,186.2769,186.4492,11356.0
2019-01-02 14:20:00,194.65,195.09,194.61,194.62,10205.0,186.3439,186.7651,186.3056,186.3151,10205.0
2019-01-02 14:30:00,194.53,195.18,194.53,194.89,12471.0,186.229,186.8513,186.229,186.5736,12471.0
2019-01-02 14:40:00,194.9,194.9,194.17,194.77,9993.0,186.5832,186.5832,185.8844,186.4587,9993.0
2019-01-02 14:50:00,194.74,194.8,193.91,193.91,13716.0,186.43,186.4875,185.6354,185.6354,13716.0
2019-01-02 15:00:00,193.88,194.42,193.49,193.51,16350.0,185.6067,186.1237,185.2334,185.2525,16350.0
2019-01-02 15:10:00,193.51,193.95,193.14,193.26,24882.0,185.2525,185.6737,184.8983,185.0132,24882.0
2019-01-02 15:20:00,193.27,193.82,193.16,193.33,32306.0,185.0228,185.5493,184.9175,185.0802,32306.0
2019-01-02 15:30:00,193.24,193.38,192.84,192.91,19708.0,184.994,185.1281,184.6111,184.6781,19708.0
2019-01-02 15:40:00,192.89,193.65,192.87,193.47,25494.0,184.659,185.3865,184.6398,185.2142,25494.0
2019-01-02 15:50:00,193.51,194.71,193.51,194.45,64793.0,185.2525,186.4013,185.2525,186.1524,64793.0
2019-01-03 09:30:00,191.25,193.24,191.25,192.04,43201.0,183.089,184.994,183.089,183.8452,43201.0
2019-01-03 09:40:00,192.39,192.62,191.41,191.68,14901.0,184.1803,184.4005,183.2421,183.5006,14901.0
2019-01-03 09:50:00,191.45,191.6,190.56,190.91,17987.0,183.2804,183.424,182.4284,182.7635,17987.0
2019-01-03 10:00:00,190.66,190.97,189.53,189.76,23439.0,182.5241,182.8209,181.4424,181.6625,23439.0
2019-01-03 10:10:00,189.54,189.8,188.8,189.53,21591.0,181.4519,181.7008,180.7435,181.4424,21591.0
2019-01-03 10:20:00,189.58,190.82,189.08,190.36,46777.0,181.4902,182.6773,181.0116,182.2369,46777.0
2019-01-03 10:30:00,190.22,190.22,188.36,188.68,25716.0,182.1029,182.1029,180.3223,180.6286,25716.0
2019-01-03 10:40:00,188.6,189.33,188.51,189.33,26740.0,180.552,181.2509,180.4659,181.2509,26740.0
2019-01-03 10:50:00,189.16,190.22,189.06,189.77,55495.0,181.0881,182.1029,180.9924,181.6721,55495.0
2019-01-03 11:00:00,189.9,190.5,189.76,189.81,19655.0,181.7966,182.371,181.6625,181.7104,19655.0
2019-01-03 11:10:00,189.95,190.75,189.87,190.37,15495.0,181.8444,182.6103,181.7678,182.2465,15495.0
2019-01-03 11:20:00,190.49,191.46,190.41,190.94,29615.0,182.3614,183.29,182.2848,182.7922,29615.0
2019-01-03 11:30:00,190.94,192.1,190.52,192.1,12668.0,182.7922,183.9027,182.3901,183.9027,12668.0
2019-01-03 11:40:00,191.98,192.52,191.85,192.27,54978.0,183.7878,184.3048,183.6634,184.0654,54978.0
2019-01-03 11:50:00,192.22,192.5,191.4,191.57,37290.0,184.0176,184.2856,183.2326,183.3953,37290.0
2019-01-03 12:00:00,191.59,192.11,191.04,191.15,20129.0,183.4144,183.9123,182.8879,182.9932,20129.0
2019-01-03 12:10:00,191.17,191.66,190.83,190.97,14501.0,183.0124,183.4815,182.6869,182.8209,14501.0
2019-01-03 12:20:00,190.98,191.24,190.79,191.0,9294.0,182.8305,183.0794,182.6486,182.8496,9294.0
2019-01-03 12:30:00,191.31,191.8,190.87,190.97,20167.0,183.1464,183.6155,182.7252,182.8209,20167.0
2019-01-03 12:40:00,191.07,191.4,190.91,191.33,9269.0,182.9166,183.2326,182.7635,183.1655,9269.0
2019-01-03 12:50:00,191.22,191.57,191.12,191.3,10700.0,183.0602,183.3953,182.9645,183.1368,10700.0
2019-01-03 13:00:00,191.3,191.3,190.17,190.21,11594.0,183.1368,183.1368,182.055,182.0933,11594.0
2019-01-03 13:10:00,190.14,190.41,189.31,189.65,26229.0,182.0263,182.2848,181.2317,181.5572,26229.0
2019-01-03 13:20:00,189.6,190.33,189.5,189.7,56865.0,181.5094,182.2082,181.4136,181.6051,56865.0
2019-01-03 13:30:00,189.69,189.75,189.09,189.53,19064.0,181.5955,181.653,181.0211,181.4424,19064.0
2019-01-03 13:40:00,189.5,190.0,189.24,189.77,102801.0,181.4136,181.8923,181.1647,181.6721,102801.0
2019-01-03 13:50:00,189.72,189.85,189.05,189.22,28342.0,181.6242,181.7487,180.9828,181.1456,28342.0
2019-01-03 14:00:00,189.17,189.97,189.03,189.96,19385.0,181.0977,181.8636,180.9637,181.854,19385.0
2019-01-03 14:10:00,189.92,190.55,189.85,190.48,27981.0,181.8157,182.4188,181.7487,182.3518,27981.0
2019-01-03 14:20:00,190.4,191.05,190.23,190.9,16116.0,182.2752,182.8975,182.1125,182.7539,16116.0
2019-01-03 14:30:00,191.07,191.19,190.53,190.55,18381.0,182.9166,183.0315,182.3997,182.4188,18381.0
2019-01-03 14:40:00,190.49,190.71,189.83,189.88,20008.0,182.3614,182.572,181.7295,181.7774,20008.0
2019-01-03 14:50:00,189.97,190.09,189.45,189.6,43787.0,181.8636,181.9785,181.3658,181.5094,43787.0
2019-01-03 15:00:00,189.53,189.63,188.92,189.0,30561.0,181.4424,181.5381,180.8584,180.935,30561.0
2019-01-03 15:10:00,188.98,189.0,188.24,188.84,32289.0,180.9158,180.935,180.2074,180.7818,32289.0
2019-01-03 15:20:00,188.74,188.98,188.23,188.6,36823.0,180.6861,180.9158,180.1978,180.552,36823.0
2019-01-03 15:30:00,188.62,189.65,188.48,189.21,45410.0,180.5712,181.5572,180.4372,181.136,45410.0
2019-01-03 15:40:00,189.23,189.4,188.93,189.13,43798.0,181.1552,181.3179,180.868,181.0594,43798.0
2019-01-03 15:50:00,189.14,189.37,188.21,188.52,96058.0,181.069,181.2892,180.1787,180.4754,96058.0
2019-01-04 09:30:00,191.81,191.81,189.76,191.54,30328.0,183.6251,183.6251,181.6625,183.3666,30328.0
2019-01-04 09:40:00,191.54,192.86,191.45,192.82,60562.0,183.3666,184.6303,183.2804,184.592,60562.0
2019-01-04 09:50:00,192.87,193.89,192.54,193.8,38369.0,184.6398,185.6163,184.3239,185.5301,38369.0
2019-01-04 10:00:00,193.93,194.35,193.84,194.16,25053.0,185.6546,186.0567,185.5684,185.8748,25053.0
2019-01-04 10:10:00,194.11,194.15,193.15,193.5,18050.0,185.8269,185.8652,184.9079,185.2429,18050.0
2019-01-04 10:20:00,193.32,196.0,193.0,195.95,32783.0,185.0706,187.6363,184.7643,187.5884,32783.0
2019-01-04 10:30:00,195.97,196.64,195.83,196.27,26784.0,187.6075,188.249,187.4735,187.8947,26784.0
2019-01-04 10:40:00,196.32,196.95,196.06,196.5,29863.0,187.9426,188.5457,187.6937,188.1149,29863.0
2019-01-04 10:50:00,196.42,196.75,196.04,196.43,17090.0,188.0383,188.3543,187.6746,188.0479,17090.0
2019-01-04 11:00:00,196.56,197.06,196.38,196.72,21267.0,188.1724,188.651,188.0,188.3255,21267.0
2019-01-04 11:10:00,196.88,197.56,196.82,197.46,58910.0,188.4787,189.1297,188.4213,189.034,58910.0
2019-01-04 11:20:00,197.55,197.73,197.01,197.43,37697.0,189.1201,189.2924,188.6032,189.0052,37697.0
2019-01-04 11:30:00,197.22,197.29,196.79,196.94,18996.0,188.8042,188.8712,188.3926,188.5362,18996.0
2019-01-04 11:40:00,197.07,197.21,196.81,196.82,14129.0,188.6606,188.7946,188.4117,188.4213,14129.0
2019-01-04 11:50:00,196.96,197.46,196.96,197.34,10920.0,188.5553,189.034,188.5553,188.9191,10920.0
2019-01-04 12:00:00,197.3,197.51,196.67,197.18,13392.0,188.8808,189.0818,188.2777,188.7659,13392.0
2019-01-04 12:10:00,197.17,197.81,197.04,197.81,12028.0,188.7563,189.369,188.6319,189.369,12028.0
2019-01-04 12:20:00,197.68,197.87,197.51,197.51,24504.0,189.2446,189.4265,189.0818,189.0818,24504.0
2019-01-04 12:30:00,197.49,197.58,197.17,197.44,11711.0,189.0627,189.1488,188.7563,189.0148,11711.0
2019-01-04 12:40:00,197.44,197.99,197.43,197.99,31088.0,189.0148,189.5413,189.0052,189.5413,31088.0
2019-01-04 12:50:00,198.02,198.2,197.27,197.27,14324.0,189.5701,189.7424,188.8521,188.8521,14324.0
2019-01-04 13:00:00,197.4,197.82,197.36,197.82,10372.0,188.9765,189.3786,188.9382,189.3786,10372.0
2019-01-04 13:10:00,197.78,197.78,197.24,197.56,16284.0,189.3403,189.3403,188.8233,189.1297,16284.0
2019-01-04 13:20:00,197.61,197.79,197.24,197.66,11025.0,189.1776,189.3499,188.8233,189.2254,11025.0
2019-01-04 13:30:00,197.73,197.94,197.51,197.67,17856.0,189.2924,189.4935,189.0818,189.235,17856.0
2019-01-04 13:40:00,197.68,197.74,197.17,197.74,9036.0,189.2446,189.302,188.7563,189.302,9036.0
2019-01-04 13:50:00,197.69,197.69,197.23,197.39,14190.0,189.2541,189.2541,188.8138,188.9669,14190.0
2019-01-04 14:00:00,197.55,197.6,196.85,196.96,22596.0,189.1201,189.168,188.45,188.5553,22596.0
2019-01-04 14:10:00,197.11,197.71,197.01,197.59,36832.0,188.6989,189.2733,188.6032,189.1584,36832.0
2019-01-04 14:20:00,197.51,197.97,197.5,197.84,17705.0,189.0818,189.5222,189.0723,189.3977,17705.0
2019-01-04 14:30:00,197.8,198.22,197.8,198.13,10583.0,189.3595,189.7615,189.3595,189.6754,10583.0
2019-01-04 14:40:00,198.08,198.28,196.92,197.28,49401.0,189.6275,189.819,188.517,188.8616,49401.0
2019-01-04 14:50:00,197.17,197.17,196.32,196.54,19454.0,188.7563,188.7563,187.9426,188.1532,19454.0
2019-01-04 15:00:00,196.34,197.11,196.32,196.68,20159.0,187.9618,188.6989,187.9426,188.2872,20159.0
2019-01-04 15:10:00,196.69,197.01,196.54,196.72,24827.0,188.2968,188.6032,188.1532,188.3255,24827.0
2019-01-04 15:20:00,196.75,196.79,196.07,196.26,15300.0,188.3543,188.3926,187.7033,187.8852,15300.0
2019-01-04 15:30:00,196.22,196.57,196.01,196.06,20263.0,187.8469,188.1819,187.6458,187.6937,20263.0
2019-01-04 15:40:00,196.09,196.58,195.96,196.08,93489.0,187.7224,188.1915,187.598,187.7128,93489.0
2019-01-04 15:50:00,196.17,196.31,195.85,196.03,136133.0,187.799,187.933,187.4927,187.665,136133.0
2019-01-07 09:30:00,195.33,197.29,195.33,196.23,47064.0,186.9949,188.8712,186.9949,187.8564,47064.0
2019-01-07 09:40:00,196.48,198.0,195.99,197.33,32891.0,188.0958,189.5509,187.6267,188.9095,32891.0
2019-01-07 09:50:00,197.21,197.55,196.39,197.24,36744.0,188.7946,189.1201,188.0096,188.8233,36744.0
2019-01-07 10:00:00,197.07,198.11,196.81,197.14,20450.0,188.6606,189.6562,188.4117,188.7276,20450.0
2019-01-07 10:10:00,197.32,197.63,196.92,197.05,11542.0,188.8999,189.1967,188.517,188.6415,11542.0
2019-01-07 10:20:00,196.99,197.76,196.71,197.67,10840.0,188.584,189.3212,188.316,189.235,10840.0
2019-01-07 10:30:00,197.94,198.91,197.94,198.52,28127.0,189.4935,190.4221,189.4935,190.0487,28127.0
2019-01-07 10:40:00,198.45,199.57,198.45,198.98,50877.0,189.9817,191.0539,189.9817,190.4891,50877.0
2019-01-07 10:50:00,199.1,199.4,198.92,199.17,8307.0,190.604,190.8912,190.4317,190.671,8307.0
2019-01-07 11:00:00,199.18,199.29,198.65,199.0,31705.0,190.6806,190.7859,190.1732,190.5082,31705.0
2019-01-07 11:10:00,199.05,199.15,198.83,198.95,10054.0,190.5561,190.6518,190.3455,190.4604,10054.0
2019-01-07 11:20:00,198.86,199.06,198.38,198.53,12531.0,190.3742,190.5657,189.9147,190.0583,12531.0
2019-01-07 11:30:00,198.69,199.41,198.47,199.24,17670.0,190.2115,190.9007,190.0009,190.738,17670.0
2019-01-07 11:40:00,199.18,200.2,199.01,200.16,23012.0,190.6806,191.657,190.5178,191.6187,23012.0
2019-01-07 11:50:00,200.02,200.41,199.82,200.19,6069.0,191.4847,191.8581,191.2933,191.6475,6069.0
2019-01-07 12:00:00,200.24,200.34,199.62,199.66,10783.0,191.6953,191.7911,191.1018,191.1401,10783.0
2019-01-07 12:10:00,199.64,199.72,199.41,199.49,8928.0,191.1209,191.1975,190.9007,190.9773,8928.0
2019-01-07 12:20:00,199.41,199.73,199.27,199.7,7678.0,190.9007,191.2071,190.7667,191.1784,7678.0
2019-01-07 12:30:00,199.65,199.97,199.49,199.97,8570.0,191.1305,191.4369,190.9773,191.4369,8570.0
2019-01-07 12:40:00,199.85,200.14,199.76,199.94,8700.0,191.322,191.5996,191.2358,191.4081,8700.0
2019-01-07 12:50:00,199.92,200.02,199.68,199.77,7600.0,191.389,191.4847,191.1592,191.2454,7600.0
2019-01-07 13:00:00,199.82,200.11,199.78,199.93,7100.0,191.2933,191.5709,191.255,191.3986,7100.0
2019-01-07 13:10:00,200.06,200.15,199.92,200.03,8251.0,191.523,191.6092,191.389,191.4943,8251.0
2019-01-07 13:20:00,200.03,200.05,199.61,199.77,11536.0,191.4943,191.5134,191.0922,191.2454,11536.0
2019-01-07 13:30:00,199.81,199.83,199.46,199.61,28443.0,191.2837,191.3028,190.9486,191.0922,28443.0
2019-01-07 13:40:00,199.6,199.88,199.22,199.22,19172.0,191.0826,191.3507,190.7189,190.7189,19172.0
2019-01-07 13:50:00,199.16,199.45,198.99,199.45,12330.0,190.6614,190.939,190.4987,190.939,12330.0
2019-01-07 14:00:00,199.4,199.66,198.97,199.03,13379.0,190.8912,191.1401,190.4795,190.537,13379.0
2019-01-07 14:10:00,199.01,199.06,198.63,198.76,19735.0,190.5178,190.5657,190.154,190.2785,19735.0
2019-01-07 14:20:00,198.81,198.88,198.24,198.3,20591.0,190.3264,190.3934,189.7807,189.8381,20591.0
2019-01-07 14:30:00,198.3,198.58,198.16,198.2,11609.0,189.8381,190.1062,189.7041,189.7424,11609.0
2019-01-07 14:40:00,198.15,198.2,197.71,198.03,23250.0,189.6945,189.7424,189.2733,189.5796,23250.0
2019-01-07 14:50:00,198.04,198.22,197.66,197.73,18071.0,189.5892,189.7615,189.2254,189.2924,18071.0
2019-01-07 15:00:00,197.71,198.54,197.71,198.5,14511.0,189.2733,190.0679,189.2733,190.0296,14511.0
2019-01-07 15:10:00,198.61,198.82,198.3,198.74,11966.0,190.1349,190.3359,189.8381,190.2593,11966.0
2019-01-07 15:20:00,198.67,198.98,198.52,198.86,28150.0,190.1923,190.4891,190.0487,190.3742,28150.0
2019-01-07 15:30:00,198.81,199.35,198.57,199.04,24859.0,190.3264,190.8433,190.0966,190.5465,24859.0
2019-01-07 15:40:00,199.02,199.36,198.78,199.26,30826.0,190.5274,190.8529,190.2976,190.7572,30826.0
2019-01-07 15:50:00,199.2,199.4,198.92,198.97,98538.0,190.6997,190.8912,190.4317,190.4795,98538.0
2019-01-08 09:30:00,200.83,202.26,200.61,201.81,25960.0,192.2602,193.6291,192.0495,193.1983,25960.0
2019-01-08 09:40:00,201.81,202.63,201.09,201.38,9946.0,193.1983,193.9833,192.5091,192.7867,9946.0
2019-01-08 09:50:00,201.42,201.42,200.21,201.0,18320.0,192.825,192.825,191.6666,192.4229,18320.0
2019-01-08 10:00:00,200.87,201.63,200.86,201.33,16773.0,192.2984,193.026,192.2889,192.7388,16773.0
2019-01-08 10:10:00,201.16,201.41,200.63,200.85,34736.0,192.5761,192.8154,192.0687,192.2793,34736.0
2019-01-08 10:20:00,200.9,201.48,200.83,201.11,20727.0,192.3272,192.8824,192.2602,192.5282,20727.0
2019-01-08 10:30:00,201.08,201.34,200.42,200.45,28495.0,192.4995,192.7484,191.8677,191.8964,28495.0
2019-01-08 10:40:00,200.41,200.45,199.6,200.06,13654.0,191.8581,191.8964,191.0826,191.523,13654.0
2019-01-08 10:50:00,199.95,199.95,198.08,199.56,49824.0,191.4177,191.4177,189.6275,191.0443,49824.0
2019-01-08 11:00:00,199.49,200.57,199.48,200.57,14428.0,190.9773,192.0113,190.9678,192.0113,14428.0
2019-01-08 11:10:00,200.47,200.51,199.87,199.95,11916.0,191.9155,191.9538,191.3411,191.4177,11916.0
2019-01-08 11:20:00,199.93,200.02,199.46,199.67,7834.0,191.3986,191.4847,190.9486,191.1497,7834.0
2019-01-08 11:30:00,199.63,199.68,199.09,199.64,8080.0,191.1114,191.1592,190.5944,191.1209,8080.0
2019-01-08 11:40:00,199.64,200.33,199.63,200.33,12071.0,191.1209,191.7815,191.1114,191.7815,12071.0
2019-01-08 11:50:00,200.3,200.56,199.9,200.46,40965.0,191.7528,192.0017,191.3698,191.9059,40965.0
2019-01-08 12:00:00,200.4,200.54,200.02,200.18,11831.0,191.8485,191.9825,191.4847,191.6379,11831.0
2019-01-08 12:10:00,200.25,200.71,200.01,200.61,27332.0,191.7049,192.1453,191.4751,192.0495,27332.0
2019-01-08 12:20:00,200.53,201.05,200.42,200.9,7083.0,191.973,192.4708,191.8677,192.3272,7083.0
2019-01-08 12:30:00,200.91,201.05,200.66,200.7,16863.0,192.3367,192.4708,192.0974,192.1357,16863.0
2019-01-08 12:40:00,200.83,201.4,200.53,200.58,14012.0,192.2602,192.8058,191.973,192.0208,14012.0
2019-01-08 12:50:00,200.51,201.4,200.39,201.14,34350.0,191.9538,192.8058,191.8389,192.5569,34350.0
2019-01-08 13:00:00,201.09,201.45,200.97,201.26,36426.0,192.5091,192.8537,192.3942,192.6718,36426.0
2019-01-08 13:10:00,201.29,201.5,201.21,201.31,14904.0,192.7005,192.9016,192.6239,192.7197,14904.0
2019-01-08 13:20:00,201.34,201.6,201.3,201.39,9078.0,192.7484,192.9973,192.7101,192.7963,9078.0
2019-01-08 13:30:00,201.43,201.71,201.43,201.55,10501.0,192.8346,193.1026,192.8346,192.9494,10501.0
2019-01-08 13:40:00,201.55,201.59,201.05,201.58,17604.0,192.9494,192.9877,192.4708,192.9782,17604.0
2019-01-08 13:50:00,201.63,202.83,201.55,202.75,35602.0,193.026,194.1748,192.9494,194.0982,35602.0
2019-01-08 14:00:00,202.6,202.9,202.53,202.69,13996.0,193.9546,194.2418,193.8876,194.0408,13996.0
2019-01-08 14:10:00,202.64,202.87,202.64,202.68,10468.0,193.9929,194.2131,193.9929,194.0312,10468.0
2019-01-08 14:20:00,202.71,202.78,202.32,202.64,21003.0,194.0599,194.1269,193.6866,193.9929,21003.0
2019-01-08 14:30:00,202.57,202.99,202.53,202.95,17414.0,193.9259,194.328,193.8876,194.2897,17414.0
2019-01-08 14:40:00,202.89,203.22,202.89,203.19,19121.0,194.2323,194.5482,194.2323,194.5194,19121.0
2019-01-08 14:50:00,203.15,203.32,202.85,203.08,20910.0,194.4812,194.6439,194.194,194.4141,20910.0
2019-01-08 15:00:00,203.04,203.14,202.55,202.99,18938.0,194.3759,194.4716,193.9068,194.328,18938.0
2019-01-08 15:10:00,202.95,203.32,202.86,203.23,25917.0,194.2897,194.6439,194.2035,194.5577,25917.0
2019-01-08 15:20:00,203.23,203.23,202.8,203.01,24677.0,194.5577,194.5577,194.1461,194.3471,24677.0
2019-01-08 15:30:00,203.06,203.48,203.04,203.39,64342.0,194.395,194.7971,194.3759,194.7109,64342.0
2019-01-08 15:40:00,203.39,203.63,203.24,203.47,79250.0,194.7109,194.9407,194.5673,194.7875,79250.0
2019-01-08 15:50:00,203.47,203.86,203.33,203.8,171210.0,194.7875,195.1609,194.6535,195.1034,171210.0
2019-01-09 09:30:00,204.06,205.0,202.83,203.42,44467.0,195.8054,196.7074,194.6251,195.1913,44467.0
2019-01-09 09:40:00,203.25,203.93,201.46,201.8,40699.0,195.0281,195.6806,193.3106,193.6368,40699.0
2019-01-09 09:50:00,201.74,202.15,201.22,201.33,68732.0,193.5792,193.9726,193.0803,193.1858,68732.0
2019-01-09 10:00:00,201.44,201.71,200.56,201.68,42660.0,193.2914,193.5504,192.447,193.5217,42660.0
2019-01-09 10:10:00,201.71,201.88,201.12,201.62,26288.0,193.5504,193.7136,192.9843,193.4641,26288.0
2019-01-09 10:20:00,201.74,202.07,201.13,201.4,59778.0,193.5792,193.8959,192.9939,193.253,59778.0
2019-01-09 10:30:00,201.4,201.4,200.34,201.12,31472.0,193.253,193.253,192.2359,192.9843,31472.0
2019-01-09 10:40:00,201.18,201.4,200.41,200.61,17824.0,193.0419,193.253,192.303,192.4949,17824.0
2019-01-09 10:50:00,200.59,201.32,200.52,201.31,17232.0,192.4757,193.1762,192.4086,193.1666,17232.0
2019-01-09 11:00:00,201.18,201.72,201.1,201.16,22845.0,193.0419,193.56,192.9651,193.0227,22845.0
2019-01-09 11:10:00,201.32,201.62,201.03,201.41,27966.0,193.1762,193.4641,192.8979,193.2626,27966.0
2019-01-09 11:20:00,201.41,202.07,201.22,202.0,30935.0,193.2626,193.8959,193.0803,193.8287,30935.0
2019-01-09 11:30:00,201.81,201.87,201.33,201.5,14683.0,193.6464,193.704,193.1858,193.3489,14683.0
2019-01-09 11:40:00,201.56,201.95,201.47,201.79,11121.0,193.4065,193.7807,193.3201,193.6272,11121.0
2019-01-09 11:50:00,201.82,202.0,201.54,201.77,20380.0,193.656,193.8287,193.3873,193.608,20380.0
2019-01-09 12:00:00,201.79,201.81,201.47,201.67,51896.0,193.6272,193.6464,193.3201,193.5121,51896.0
2019-01-09 12:10:00,201.73,201.76,201.48,201.49,18712.0,193.5696,193.5984,193.3297,193.3393,18712.0
2019-01-09 12:20:00,201.6,201.99,201.46,201.99,9544.0,193.4449,193.8191,193.3106,193.8191,9544.0
2019-01-09 12:30:00,202.02,202.4,201.9,202.05,20180.0,193.8479,194.2125,193.7328,193.8767,20180.0
2019-01-09 12:40:00,202.03,202.84,201.96,202.62,10238.0,193.8575,194.6347,193.7903,194.4236,10238.0
2019-01-09 12:50:00,202.76,203.0,202.7,202.74,21932.0,194.558,194.7883,194.5004,194.5388,21932.0
2019-01-09 13:00:00,202.79,203.04,202.32,202.83,22415.0,194.5868,194.8266,194.1358,194.6251,22415.0
2019-01-09 13:10:00,202.74,203.03,202.73,202.84,27338.0,194.5388,194.817,194.5292,194.6347,27338.0
2019-01-09 13:20:00,202.84,202.93,202.6,202.7,16817.0,194.6347,194.7211,194.4044,194.5004,16817.0
2019-01-09 13:30:00,202.75,203.22,202.65,203.15,14352.0,194.5484,194.9994,194.4524,194.9322,14352.0
2019-01-09 13:40:00,203.19,203.34,202.76,202.76,8007.0,194.9706,195.1145,194.558,194.558,8007.0
2019-01-09 13:50:00,202.8,202.8,202.49,202.52,11475.0,194.5963,194.5963,194.2989,194.3277,11475.0
2019-01-09 14:00:00,202.57,203.51,202.56,203.42,15800.0,194.3757,195.2776,194.3661,195.1913,15800.0
2019-01-09 14:10:00,203.38,203.38,202.29,202.29,11844.0,195.1529,195.1529,194.107,194.107,11844.0
2019-01-09 14:20:00,202.23,202.5,201.87,202.31,12284.0,194.0494,194.3085,193.704,194.1262,12284.0
2019-01-09 14:30:00,202.36,202.57,202.05,202.52,11198.0,194.1741,194.3757,193.8767,194.3277,11198.0
2019-01-09 14:40:00,202.43,203.17,202.4,203.17,11853.0,194.2413,194.9514,194.2125,194.9514,11853.0
2019-01-09 14:50:00,203.14,203.18,202.55,202.73,9951.0,194.9226,194.961,194.3565,194.5292,9951.0
2019-01-09 15:00:00,202.62,202.88,202.54,202.8,16653.0,194.4236,194.6731,194.3469,194.5963,16653.0
2019-01-09 15:10:00,202.82,202.92,202.6,202.77,23497.0,194.6155,194.7115,194.4044,194.5676,23497.0
2019-01-09 15:20:00,202.75,202.8,202.47,202.52,21020.0,194.5484,194.5963,194.2797,194.3277,21020.0
2019-01-09 15:30:00,202.58,203.19,202.34,202.49,55621.0,194.3852,194.9706,194.155,194.2989,55621.0
2019-01-09 15:40:00,202.55,202.56,202.25,202.36,89924.0,194.3565,194.3661,194.0686,194.1741,89924.0
2019-01-09 15:50:00,202.42,202.92,201.91,202.73,116450.0,194.2317,194.7115,193.7423,194.5292,116450.0
2019-01-10 09:30:00,201.75,202.76,201.43,202.04,28004.0,193.5888,194.558,193.2818,193.8671,28004.0
2019-01-10 09:40:00,202.19,202.57,201.98,202.22,17024.0,194.011,194.3757,193.8095,194.0398,17024.0
2019-01-10 09:50:00,202.27,202.41,201.1,201.48,31067.0,194.0878,194.2221,192.9651,193.3297,31067.0
2019-01-10 10:00:00,201.5,202.2,201.5,201.97,18335.0,193.3489,194.0206,193.3489,193.7999,18335.0
2019-01-10 10:10:00,202.1,202.56,201.71,202.03,24404.0,193.9247,194.3661,193.5504,193.8575,24404.0
2019-01-10 10:20:00,201.92,202.95,201.92,202.93,16053.0,193.7519,194.7403,193.7519,194.7211,16053.0
2019-01-10 10:30:00,202.81,202.81,202.43,202.77,10858.0,194.6059,194.6059,194.2413,194.5676,10858.0
2019-01-10 10:40:00,202.67,202.83,202.39,202.75,5200.0,194.4716,194.6251,194.2029,194.5484,5200.0
2019-01-10 10:50:00,202.67,202.93,202.54,202.66,12786.0,194.4716,194.7211,194.3469,194.462,12786.0
2019-01-10 11:00:00,202.6,203.11,202.21,203.02,15926.0,194.4044,194.8938,194.0302,194.8074,15926.0
2019-01-10 11:10:00,202.94,203.11,202.65,202.75,19775.0,194.7307,194.8938,194.4524,194.5484,19775.0
2019-01-10 11:20:00,202.8,202.92,202.12,202.59,21307.0,194.5963,194.7115,193.9439,194.3948,21307.0
2019-01-10 11:30:00,202.6,202.94,202.49,202.7,13153.0,194.4044,194.7307,194.2989,194.5004,13153.0
2019-01-10 11:40:00,202.66,202.76,202.42,202.76,20629.0,194.462,194.558,194.2317,194.558,20629.0
2019-01-10 11:50:00,202.63,202.74,202.36,202.71,12162.0,194.4332,194.5388,194.1741,194.51,12162.0
2019-01-10 12:00:00,202.78,203.1,202.71,202.78,11152.0,194.5772,194.8842,194.51,194.5772,11152.0
2019-01-10 12:10:00,202.81,203.03,202.68,202.96,9940.0,194.6059,194.817,194.4812,194.7499,9940.0
2019-01-10 12:20:00,202.95,203.17,202.87,203.05,10792.0,194.7403,194.9514,194.6635,194.8362,10792.0
2019-01-10 12:30:00,203.11,203.39,202.95,203.38,7934.0,194.8938,195.1625,194.7403,195.1529,7934.0
2019-01-10 12:40:00,203.3,203.78,203.17,203.71,16168.0,195.0761,195.5367,194.9514,195.4695,16168.0
2019-01-10 12:50:00,203.56,203.89,203.42,203.55,8218.0,195.3256,195.6423,195.1913,195.316,8218.0
2019-01-10 13:00:00,203.53,203.54,202.78,202.83,13178.0,195.2968,195.3064,194.5772,194.6251,13178.0
2019-01-10 13:10:00,202.84,203.09,202.69,202.74,18690.0,194.6347,194.8746,194.4908,194.5388,18690.0
2019-01-10 13:20:00,202.69,202.92,202.54,202.9,10374.0,194.4908,194.7115,194.3469,194.6923,10374.0
2019-01-10 13:30:00,202.86,202.99,202.63,202.72,29779.0,194.6539,194.7787,194.4332,194.5196,29779.0
2019-01-10 13:40:00,202.82,202.82,202.21,202.68,8509.0,194.6155,194.6155,194.0302,194.4812,8509.0
2019-01-10 13:50:00,202.78,203.14,202.72,203.06,37779.0,194.5772,194.9226,194.5196,194.8458,37779.0
2019-01-10 14:00:00,203.09,203.5,203.0,203.5,6500.0,194.8746,195.268,194.7883,195.268,6500.0
2019-01-10 14:10:00,203.48,203.73,203.26,203.63,10235.0,195.2488,195.4887,195.0377,195.3928,10235.0
2019-01-10 14:20:00,203.77,204.02,203.64,203.76,8607.0,195.5271,195.767,195.4024,195.5175,8607.0
2019-01-10 14:30:00,203.79,203.89,203.62,203.73,11202.0,195.5463,195.6423,195.3832,195.4887,11202.0
2019-01-10 14:40:00,203.73,203.99,203.44,203.52,8283.0,195.4887,195.7382,195.2105,195.2872,8283.0
2019-01-10 14:50:00,203.47,203.56,203.22,203.56,12915.0,195.2392,195.3256,194.9994,195.3256,12915.0
2019-01-10 15:00:00,203.49,203.94,203.49,203.77,14527.0,195.2584,195.6902,195.2584,195.5271,14527.0
2019-01-10 15:10:00,203.66,204.0,203.66,203.89,12834.0,195.4216,195.7478,195.4216,195.6423,12834.0
2019-01-10 15:20:00,203.93,204.43,203.91,204.41,29582.0,195.6806,196.1604,195.6614,196.1412,29582.0
2019-01-10 15:30:00,204.41,204.84,204.3,204.83,48018.0,196.1412,196.5538,196.0357,196.5442,48018.0
2019-01-10 15:40:00,204.86,205.33,204.79,204.95,90034.0,196.573,197.024,196.5058,196.6594,90034.0
2019-01-10 15:50:00,204.98,207.29,204.97,206.16,274638.0,196.6882,198.9047,196.6786,197.8204,274638.0
2019-01-11 09:30:00,205.44,205.88,204.8,204.95,45494.0,197.1296,197.5518,196.5154,196.6594,45494.0
2019-01-11 09:40:00,204.73,205.21,204.47,204.75,26735.0,196.4483,196.9089,196.1988,196.4675,26735.0
2019-01-11 09:50:00,204.77,205.22,204.06,205.22,20817.0,196.4867,196.9185,195.8054,196.9185,20817.0
2019-01-11 10:00:00,205.29,206.31,205.11,206.31,28678.0,196.9856,197.9644,196.8129,197.9644,28678.0
2019-01-11 10:10:00,206.34,206.41,205.81,205.96,16031.0,197.9931,198.0603,197.4846,197.6285,16031.0
2019-01-11 10:20:00,206.08,206.21,205.52,205.54,32101.0,197.7437,197.8684,197.2063,197.2255,32101.0
2019-01-11 10:30:00,205.41,206.14,205.26,206.05,29979.0,197.1008,197.8012,196.9568,197.7149,29979.0
2019-01-11 10:40:00,206.17,206.51,205.97,206.09,23823.0,197.83,198.1563,197.6381,197.7533,23823.0
2019-01-11 10:50:00,206.2,206.78,205.76,206.65,39033.0,197.8588,198.4153,197.4366,198.2906,39033.0
2019-01-11 11:00:00,206.75,207.0,206.21,206.87,35009.0,198.3866,198.6264,197.8684,198.5017,35009.0
2019-01-11 11:10:00,206.77,206.78,205.98,206.39,42022.0,198.4058,198.4153,197.6477,198.0411,42022.0
2019-01-11 11:20:00,206.31,206.83,206.23,206.61,37568.0,197.9644,198.4633,197.8876,198.2522,37568.0
2019-01-11 11:30:00,206.61,206.69,206.08,206.2,22775.0,198.2522,198.329,197.7437,197.8588,22775.0
2019-01-11 11:40:00,206.2,206.9,206.14,206.9,33725.0,197.8588,198.5305,197.8012,198.5305,33725.0
2019-01-11 11:50:00,206.84,206.92,206.31,206.64,20615.0,198.4729,198.5497,197.9644,198.281,20615.0
2019-01-11 12:00:00,206.59,206.72,206.37,206.38,20120.0,198.233,198.3578,198.0219,198.0315,20120.0
2019-01-11 12:10:00,206.34,206.54,206.33,206.46,9089.0,197.9931,198.1851,197.9836,198.1083,9089.0
2019-01-11 12:20:00,206.38,206.65,206.17,206.46,15845.0,198.0315,198.2906,197.83,198.1083,15845.0
2019-01-11 12:30:00,206.52,206.55,206.07,206.11,11179.0,198.1659,198.1947,197.7341,197.7725,11179.0
2019-01-11 12:40:00,206.08,206.12,205.96,206.03,22580.0,197.7437,197.782,197.6285,197.6957,22580.0
2019-01-11 12:50:00,206.03,206.04,205.41,205.69,18959.0,197.6957,197.7053,197.1008,197.3694,18959.0
2019-01-11 13:00:00,205.66,205.72,205.28,205.38,10191.0,197.3407,197.3982,196.976,197.072,10191.0
2019-01-11 13:10:00,205.39,205.65,205.04,205.65,19864.0,197.0816,197.3311,196.7457,197.3311,19864.0
2019-01-11 13:20:00,205.56,205.64,205.12,205.33,9528.0,197.2447,197.3215,196.8225,197.024,9528.0
2019-01-11 13:30:00,205.28,205.38,205.12,205.36,12421.0,196.976,197.072,196.8225,197.0528,12421.0
2019-01-11 13:40:00,205.37,205.63,205.28,205.39,8552.0,197.0624,197.3119,196.976,197.0816,8552.0
2019-01-11 13:50:00,205.43,205.55,205.29,205.39,9635.0,197.12,197.2351,196.9856,197.0816,9635.0
2019-01-11 14:00:00,205.28,205.63,205.19,205.56,17049.0,196.976,197.3119,196.8897,197.2447,17049.0
2019-01-11 14:10:00,205.63,205.86,205.61,205.86,9400.0,197.3119,197.5326,197.2927,197.5326,9400.0
2019-01-11 14:20:00,205.83,205.92,205.78,205.86,11230.0,197.5038,197.5901,197.4558,197.5326,11230.0
2019-01-11 14:30:00,205.86,205.92,205.74,205.81,7507.0,197.5326,197.5901,197.4174,197.4846,7507.0
2019-01-11 14:40:00,205.79,205.98,205.66,205.71,13201.0,197.4654,197.6477,197.3407,197.3886,13201.0
2019-01-11 14:50:00,205.77,205.91,205.65,205.81,17204.0,197.4462,197.5805,197.3311,197.4846,17204.0
2019-01-11 15:00:00,205.83,206.06,205.64,205.98,13775.0,197.5038,197.7245,197.3215,197.6477,13775.0
2019-01-11 15:10:00,205.98,206.0,205.8,205.96,14616.0,197.6477,197.6669,197.475,197.6285,14616.0
2019-01-11 15:20:00,205.94,206.04,205.72,205.8,21762.0,197.6093,197.7053,197.3982,197.475,21762.0
2019-01-11 15:30:00,205.84,206.32,205.81,206.28,38042.0,197.5134,197.974,197.4846,197.9356,38042.0
2019-01-11 15:40:00,206.28,206.37,206.03,206.14,23570.0,197.9356,198.0219,197.6957,197.8012,23570.0
2019-01-11 15:50:00,206.13,206.38,206.0,206.12,65147.0,197.7916,198.0315,197.6669,197.782,65147.0
2019-01-14 09:30:00,203.75,206.0,202.91,204.27,29273.0,195.5079,197.6669,194.7019,196.0069,29273.0
2019-01-14 09:40:00,204.38,204.54,203.99,204.02,17303.0,196.1124,196.266,195.7382,195.767,17303.0
2019-01-14 09:50:00,204.07,204.51,203.76,203.89,14217.0,195.815,196.2372,195.5175,195.6423,14217.0
2019-01-14 10:00:00,203.9,203.95,203.11,203.65,10987.0,195.6518,195.6998,194.8938,195.412,10987.0
2019-01-14 10:10:00,203.6,203.63,203.11,203.38,17740.0,195.364,195.3928,194.8938,195.1529,17740.0
2019-01-14 10:20:00,203.54,203.85,203.36,203.72,8866.0,195.3064,195.6039,195.1337,195.4791,8866.0
2019-01-14 10:30:00,203.64,204.33,203.55,204.0,23008.0,195.4024,196.0645,195.316,195.7478,23008.0
2019-01-14 10:40:00,203.99,204.3,203.78,204.15,13151.0,195.7382,196.0357,195.5367,195.8917,13151.0
2019-01-14 10:50:00,204.15,204.78,203.92,204.61,14663.0,195.8917,196.4963,195.671,196.3331,14663.0
2019-01-14 11:00:00,204.57,204.58,204.04,204.23,9539.0,196.2947,196.3043,195.7862,195.9685,9539.0
2019-01-14 11:10:00,204.21,204.54,204.1,204.1,10051.0,195.9493,196.266,195.8438,195.8438,10051.0
2019-01-14 11:20:00,203.9,204.46,203.9,204.33,5365.0,195.6518,196.1892,195.6518,196.0645,5365.0
2019-01-14 11:30:00,204.2,204.93,204.11,204.8,7650.0,195.9397,196.6402,195.8534,196.5154,7650.0
2019-01-14 11:40:00,204.86,204.89,204.32,204.49,6274.0,196.573,196.6018,196.0549,196.218,6274.0
2019-01-14 11:50:00,204.39,204.59,204.3,204.43,7096.0,196.122,196.3139,196.0357,196.1604,7096.0
2019-01-14 12:00:00,204.44,204.51,204.2,204.51,7258.0,196.17,196.2372,195.9397,196.2372,7258.0
2019-01-14 12:10:00,204.45,204.97,204.33,204.83,11767.0,196.1796,196.6786,196.0645,196.5442,11767.0
2019-01-14 12:20:00,204.59,204.7,204.42,204.59,7491.0,196.3139,196.4195,196.1508,196.3139,7491.0
2019-01-14 12:30:00,204.64,204.64,204.15,204.26,6846.0,196.3619,196.3619,195.8917,195.9973,6846.0
2019-01-14 12:40:00,204.25,204.81,204.19,204.81,8242.0,195.9877,196.525,195.9301,196.525,8242.0
2019-01-14 12:50:00,204.66,204.78,204.6,204.75,7033.0,196.3811,196.4963,196.3235,196.4675,7033.0
2019-01-14 13:00:00,204.65,204.77,204.57,204.74,8918.0,196.3715,196.4867,196.2947,196.4579,8918.0
2019-01-14 13:10:00,204.72,205.09,204.72,205.03,13020.0,196.4387,196.7937,196.4387,196.7361,13020.0
2019-01-14 13:20:00,205.08,205.17,204.88,204.92,6629.0,196.7841,196.8705,196.5922,196.6306,6629.0
2019-01-14 13:30:00,204.95,205.57,204.89,205.39,20291.0,196.6594,197.2543,196.6018,197.0816,20291.0
2019-01-14 13:40:00,205.4,205.4,205.07,205.25,11961.0,197.0912,197.0912,196.7745,196.9472,11961.0
2019-01-14 13:50:00,205.33,205.35,205.12,205.25,7525.0,197.024,197.0432,196.8225,196.9472,7525.0
2019-01-14 14:00:00,205.3,205.31,204.97,205.05,17193.0,196.9952,197.0048,196.6786,196.7553,17193.0
2019-01-14 14:10:00,205.04,205.29,204.97,205.07,12150.0,196.7457,196.9856,196.6786,196.7745,12150.0
2019-01-14 14:20:00,205.12,205.39,205.04,205.39,13797.0,196.8225,197.0816,196.7457,197.0816,13797.0
2019-01-14 14:30:00,205.39,205.65,205.3,205.59,14027.0,197.0816,197.3311,196.9952,197.2735,14027.0
2019-01-14 14:40:00,205.59,206.0,205.53,205.98,13680.0,197.2735,197.6669,197.2159,197.6477,13680.0
2019-01-14 14:50:00,205.92,206.24,205.9,206.17,13105.0,197.5901,197.8972,197.5709,197.83,13105.0
2019-01-14 15:00:00,206.17,206.18,205.97,206.18,35455.0,197.83,197.8396,197.6381,197.8396,35455.0
2019-01-14 15:10:00,206.15,206.22,206.02,206.04,23105.0,197.8108,197.878,197.6861,197.7053,23105.0
2019-01-14 15:20:00,206.07,206.34,205.94,205.98,28706.0,197.7341,197.9931,197.6093,197.6477,28706.0
2019-01-14 15:30:00,206.0,206.09,205.85,205.89,17308.0,197.6669,197.7533,197.523,197.5613,17308.0
2019-01-14 15:40:00,205.9,205.9,205.3,205.33,29397.0,197.5709,197.5709,196.9952,197.024,29397.0
2019-01-14 15:50:00,205.35,205.49,205.04,205.11,100329.0,197.0432,197.1775,196.7457,196.8129,100329.0
2019-01-15 09:30:00,205.38,207.62,205.38,207.62,16238.0,197.072,199.2214,197.072,199.2214,16238.0
2019-01-15 09:40:00,207.29,207.91,206.81,207.66,11507.0,198.9047,199.4996,198.4441,199.2597,11507.0
2019-01-15 09:50:00,207.8,208.91,207.79,208.87,15179.0,199.3941,200.4592,199.3845,200.4208,15179.0
2019-01-15 10:00:00,208.8,210.0,208.8,209.79,47367.0,200.3536,201.5051,200.3536,201.3036,47367.0
2019-01-15 10:10:00,209.67,209.91,209.17,209.91,35161.0,201.1884,201.4187,200.7087,201.4187,35161.0
2019-01-15 10:20:00,209.91,209.95,209.65,209.69,26098.0,201.4187,201.4571,201.1693,201.2076,26098.0
2019-01-15 10:30:00,209.76,209.94,209.22,209.32,21037.0,201.2748,201.4475,200.7566,200.8526,21037.0
2019-01-15 10:40:00,209.31,209.7,209.01,209.17,35351.0,200.843,201.2172,200.5551,200.7087,35351.0
2019-01-15 10:50:00,209.17,209.62,209.09,209.62,50274.0,200.7087,201.1405,200.6319,201.1405,50274.0
2019-01-15 11:00:00,209.64,209.92,209.54,209.74,48920.0,201.1597,201.4283,201.0637,201.2556,48920.0
2019-01-15 11:10:00,209.83,209.97,209.3,209.42,36854.0,201.342,201.4763,200.8334,200.9486,36854.0
2019-01-15 11:20:00,209.43,209.7,209.26,209.31,31254.0,200.9581,201.2172,200.795,200.843,31254.0
2019-01-15 11:30:00,209.35,209.38,208.89,208.92,24023.0,200.8814,200.9102,200.44,200.4688,24023.0
2019-01-15 11:40:00,208.9,209.31,208.88,209.03,10159.0,200.4496,200.843,200.4304,200.5743,10159.0
2019-01-15 11:50:00,208.98,209.17,208.51,208.96,11465.0,200.5264,200.7087,200.0754,200.5072,11465.0
2019-01-15 12:00:00,208.96,209.44,208.91,209.29,18696.0,200.5072,200.9677,200.4592,200.8238,18696.0
2019-01-15 12:10:00,209.29,209.65,209.27,209.37,6152.0,200.8238,201.1693,200.8046,200.9006,6152.0
2019-01-15 12:20:00,209.36,209.66,209.31,209.34,8843.0,200.891,201.1788,200.843,200.8718,8843.0
2019-01-15 12:30:00,209.37,209.68,209.23,209.68,16009.0,200.9006,201.198,200.7662,201.198,16009.0
2019-01-15 12:40:00,209.71,210.12,209.7,210.05,53276.0,201.2268,201.6202,201.2172,201.5531,53276.0
2019-01-15 12:50:00,209.98,209.98,209.46,209.69,11468.0,201.4859,201.4859,200.9869,201.2076,11468.0
2019-01-15 13:00:00,209.69,209.92,209.51,209.86,14936.0,201.2076,201.4283,201.0349,201.3708,14936.0
2019-01-15 13:10:00,209.81,209.95,209.53,209.88,21013.0,201.3228,201.4571,201.0541,201.3899,21013.0
2019-01-15 13:20:00,209.92,209.95,209.6,209.71,12587.0,201.4283,201.4571,201.1213,201.2268,12587.0
2019-01-15 13:30:00,209.71,210.04,209.7,209.97,17214.0,201.2268,201.5435,201.2172,201.4763,17214.0
2019-01-15 13:40:00,210.02,210.21,209.97,210.04,20037.0,201.5243,201.7066,201.4763,201.5435,20037.0
2019-01-15 13:50:00,210.07,210.25,209.96,210.02,27134.0,201.5723,201.745,201.4667,201.5243,27134.0
2019-01-15 14:00:00,210.04,210.23,209.62,209.92,32065.0,201.5435,201.7258,201.1405,201.4283,32065.0
2019-01-15 14:10:00,209.94,210.04,209.63,210.0,33512.0,201.4475,201.5435,201.1501,201.5051,33512.0
2019-01-15 14:20:00,210.0,210.12,209.75,209.88,57757.0,201.5051,201.6202,201.2652,201.3899,57757.0
2019-01-15 14:30:00,209.82,209.94,208.95,209.2,26843.0,201.3324,201.4475,200.4976,200.7375,26843.0
2019-01-15 14:40:00,209.23,209.67,209.22,209.37,23972.0,200.7662,201.1884,200.7566,200.9006,23972.0
2019-01-15 14:50:00,209.3,210.0,209.3,209.88,58226.0,200.8334,201.5051,200.8334,201.3899,58226.0
2019-01-15 15:00:00,209.84,209.95,209.6,209.87,31955.0,201.3516,201.4571,201.1213,201.3804,31955.0
2019-01-15 15:10:00,209.93,209.93,209.5,209.56,13336.0,201.4379,201.4379,201.0253,201.0829,13336.0
2019-01-15 15:20:00,209.58,209.62,209.24,209.43,32005.0,201.1021,201.1405,200.7758,200.9581,32005.0
2019-01-15 15:30:00,209.41,209.75,209.37,209.57,16520.0,200.939,201.2652,200.9006,201.0925,16520.0
2019-01-15 15:40:00,209.56,210.23,209.49,210.02,40002.0,201.0829,201.7258,201.0157,201.5243,40002.0
2019-01-15 15:50:00,210.08,210.08,209.56,209.82,76740.0,201.5819,201.5819,201.0829,201.3324,76740.0
2019-01-16 09:30:00,210.99,213.02,209.75,212.87,72527.0,202.455,204.4029,201.2652,204.259,72527.0
2019-01-16 09:40:00,213.02,214.38,212.8,212.8,83184.0,204.4029,205.7079,204.1918,204.1918,83184.0
2019-01-16 09:50:00,212.81,213.75,212.55,213.25,42917.0,204.2014,205.1034,203.9519,204.6236,42917.0
2019-01-16 10:00:00,213.19,213.31,212.77,212.84,23550.0,204.5661,204.6812,204.163,204.2302,23550.0
2019-01-16 10:10:00,212.89,213.6,212.57,212.59,30572.0,204.2782,204.9595,203.9711,203.9903,30572.0
2019-01-16 10:20:00,212.59,212.66,211.54,212.27,29549.0,203.9903,204.0575,202.9828,203.6833,29549.0
2019-01-16 10:30:00,212.26,212.48,211.14,211.19,42901.0,203.6737,203.8848,202.599,202.647,42901.0
2019-01-16 10:40:00,211.36,211.87,211.03,211.52,24990.0,202.8101,203.2994,202.4934,202.9636,24990.0
2019-01-16 10:50:00,211.51,211.51,210.59,210.7,14735.0,202.954,202.954,202.0712,202.1768,14735.0
2019-01-16 11:00:00,210.76,210.84,209.78,210.17,24693.0,202.2343,202.3111,201.294,201.6682,24693.0
2019-01-16 11:10:00,210.29,210.7,210.23,210.6,20590.0,201.7834,202.1768,201.7258,202.0808,20590.0
2019-01-16 11:20:00,210.58,210.82,210.32,210.75,13102.0,202.0616,202.2919,201.8121,202.2248,13102.0
2019-01-16 11:30:00,210.71,211.08,210.61,210.66,24331.0,202.1864,202.5414,202.0904,202.1384,24331.0
2019-01-16 11:40:00,210.59,210.59,209.64,209.64,11082.0,202.0712,202.0712,201.1597,201.1597,11082.0
2019-01-16 11:50:00,209.74,209.95,209.25,209.44,14254.0,201.2556,201.4571,200.7854,200.9677,14254.0
2019-01-16 12:00:00,209.56,210.31,209.56,210.15,10990.0,201.0829,201.8026,201.0829,201.649,10990.0
2019-01-16 12:10:00,210.16,210.36,209.61,210.04,17412.0,201.6586,201.8505,201.1309,201.5435,17412.0
2019-01-16 12:20:00,209.87,210.34,209.86,210.1,12948.0,201.3804,201.8313,201.3708,201.601,12948.0
2019-01-16 12:30:00,210.09,210.12,209.62,209.66,15821.0,201.5915,201.6202,201.1405,201.1788,15821.0
2019-01-16 12:40:00,209.75,209.96,209.67,209.8,8117.0,201.2652,201.4667,201.1884,201.3132,8117.0
2019-01-16 12:50:00,209.84,210.35,209.78,210.13,10754.0,201.3516,201.8409,201.294,201.6298,10754.0
2019-01-16 13:00:00,209.99,209.99,209.6,209.62,9056.0,201.4955,201.4955,201.1213,201.1405,9056.0
2019-01-16 13:10:00,209.61,209.75,209.34,209.65,9446.0,201.1309,201.2652,200.8718,201.1693,9446.0
2019-01-16 13:20:00,209.62,210.07,209.6,210.03,18014.0,201.1405,201.5723,201.1213,201.5339,18014.0
2019-01-16 13:30:00,210.05,210.43,209.99,210.36,14139.0,201.5531,201.9177,201.4955,201.8505,14139.0
2019-01-16 13:40:00,210.38,210.41,210.2,210.4,9299.0,201.8697,201.8985,201.697,201.8889,9299.0
2019-01-16 13:50:00,210.44,210.55,210.34,210.46,8162.0,201.9273,202.0328,201.8313,201.9465,8162.0
2019-01-16 14:00:00,210.54,210.59,210.36,210.56,15599.0,202.0232,202.0712,201.8505,202.0424,15599.0
2019-01-16 14:10:00,210.5,210.59,210.4,210.42,11646.0,201.9849,202.0712,201.8889,201.9081,11646.0
2019-01-16 14:20:00,210.43,210.73,210.34,210.64,27107.0,201.9177,202.2056,201.8313,202.1192,27107.0
2019-01-16 14:30:00,210.62,211.04,210.57,210.93,11398.0,202.1,202.503,202.052,202.3975,11398.0
2019-01-16 14:40:00,211.02,211.16,210.84,211.04,12700.0,202.4838,202.6182,202.3111,202.503,12700.0
2019-01-16 14:50:00,211.15,211.17,210.59,210.71,13559.0,202.6086,202.6278,202.0712,202.1864,13559.0
2019-01-16 15:00:00,210.68,210.91,210.54,210.68,11430.0,202.1576,202.3783,202.0232,202.1576,11430.0
2019-01-16 15:10:00,210.67,210.87,210.65,210.82,14280.0,202.148,202.3399,202.1288,202.2919,14280.0
2019-01-16 15:20:00,210.79,210.9,210.36,210.51,19987.0,202.2631,202.3687,201.8505,201.9945,19987.0
2019-01-16 15:30:00,210.48,210.51,209.87,209.98,20185.0,201.9657,201.9945,201.3804,201.4859,20185.0
2019-01-16 15:40:00,209.94,210.28,209.77,210.22,35293.0,201.4475,201.7738,201.2844,201.7162,35293.0
2019-01-16 15:50:00,210.2,210.27,209.82,209.99,82650.0,201.697,201.7642,201.3324,201.4955,82650.0
2019-01-17 09:30:00,208.51,210.13,208.51,209.87,20117.0,200.0754,201.6298,200.0754,201.3804,20117.0
2019-01-17 09:40:00,210.15,210.86,210.12,210.16,6492.0,201.649,202.3303,201.6202,201.6586,6492.0
2019-01-17 09:50:00,210.12,211.33,210.1,211.2,20267.0,201.6202,202.7813,201.601,202.6566,20267.0
2019-01-17 10:00:00,211.05,211.1,210.18,210.18,17281.0,202.5126,202.5606,201.6778,201.6778,17281.0
2019-01-17 10:10:00,210.21,210.94,210.13,210.48,27311.0,201.7066,202.4071,201.6298,201.9657,27311.0
2019-01-17 10:20:00,210.57,211.72,210.44,211.66,14450.0,202.052,203.1555,201.9273,203.0979,14450.0
2019-01-17 10:30:00,211.64,211.83,210.82,211.38,22410.0,203.0788,203.2611,202.2919,202.8293,22410.0
2019-01-17 10:40:00,211.22,211.39,210.85,210.98,8392.0,202.6757,202.8389,202.3207,202.4454,8392.0
2019-01-17 10:50:00,211.04,211.15,210.68,210.83,7999.0,202.503,202.6086,202.1576,202.3015,7999.0
2019-01-17 11:00:00,210.86,211.25,210.84,211.22,8335.0,202.3303,202.7045,202.3111,202.6757,8335.0
2019-01-17 11:10:00,211.23,211.52,211.0,211.27,12715.0,202.6853,202.9636,202.4646,202.7237,12715.0
2019-01-17 11:20:00,211.37,211.48,211.11,211.38,14176.0,202.8197,202.9252,202.5702,202.8293,14176.0
2019-01-17 11:30:00,211.3,211.38,211.07,211.07,8181.0,202.7525,202.8293,202.5318,202.5318,8181.0
2019-01-17 11:40:00,211.07,211.08,210.5,210.5,7707.0,202.5318,202.5414,201.9849,201.9849,7707.0
2019-01-17 11:50:00,210.6,210.64,210.3,210.46,8683.0,202.0808,202.1192,201.793,201.9465,8683.0
2019-01-17 12:00:00,210.63,211.02,210.4,210.46,4409.0,202.1096,202.4838,201.8889,201.9465,4409.0
2019-01-17 12:10:00,210.42,210.48,210.23,210.25,8752.0,201.9081,201.9657,201.7258,201.745,8752.0
2019-01-17 12:20:00,210.28,210.56,210.16,210.52,13287.0,201.7738,202.0424,201.6586,202.0041,13287.0
2019-01-17 12:30:00,210.51,210.64,210.34,210.58,7283.0,201.9945,202.1192,201.8313,202.0616,7283.0
2019-01-17 12:40:00,210.64,210.68,210.13,210.13,3913.0,202.1192,202.1576,201.6298,201.6298,3913.0
2019-01-17 12:50:00,210.09,210.11,209.71,209.8,8396.0,201.5915,201.6106,201.2268,201.3132,8396.0
2019-01-17 13:00:00,209.8,210.03,209.73,210.03,11638.0,201.3132,201.5339,201.246,201.5339,11638.0
2019-01-17 13:10:00,210.0,210.06,209.89,209.98,7100.0,201.5051,201.5627,201.3995,201.4859,7100.0
2019-01-17 13:20:00,209.99,210.21,209.93,210.12,8041.0,201.4955,201.7066,201.4379,201.6202,8041.0
2019-01-17 13:30:00,210.05,210.28,209.97,210.1,6107.0,201.5531,201.7738,201.4763,201.601,6107.0
2019-01-17 13:40:00,210.0,210.1,209.8,210.02,12759.0,201.5051,201.601,201.3132,201.5243,12759.0
2019-01-17 13:50:00,210.0,210.08,209.88,209.98,4300.0,201.5051,201.5819,201.3899,201.4859,4300.0
2019-01-17 14:00:00,210.03,210.09,209.83,209.92,7540.0,201.5339,201.5915,201.342,201.4283,7540.0
2019-01-17 14:10:00,209.94,210.0,209.8,209.87,8115.0,201.4475,201.5051,201.3132,201.3804,8115.0
2019-01-17 14:20:00,209.88,209.95,209.74,209.84,8696.0,201.3899,201.4571,201.2556,201.3516,8696.0
2019-01-17 14:30:00,209.75,210.38,209.61,210.33,12841.0,201.2652,201.8697,201.1309,201.8217,12841.0
2019-01-17 14:40:00,210.36,212.11,210.36,212.01,17328.0,201.8505,203.5297,201.8505,203.4338,17328.0
2019-01-17 14:50:00,211.92,211.96,210.58,211.03,15481.0,203.3474,203.3858,202.0616,202.4934,15481.0
2019-01-17 15:00:00,210.91,210.99,210.32,210.73,11658.0,202.3783,202.455,201.8121,202.2056,11658.0
2019-01-17 15:10:00,210.64,210.64,210.23,210.43,11600.0,202.1192,202.1192,201.7258,201.9177,11600.0
2019-01-17 15:20:00,210.51,210.61,210.19,210.39,12944.0,201.9945,202.0904,201.6874,201.8793,12944.0
2019-01-17 15:30:00,210.41,210.88,210.35,210.47,13701.0,201.8985,202.3495,201.8409,201.9561,13701.0
2019-01-17 15:40:00,210.45,211.26,210.45,211.11,45396.0,201.9369,202.7141,201.9369,202.5702,45396.0
2019-01-17 15:50:00,211.16,211.97,210.95,211.72,151680.0,202.6182,203.3954,202.4167,203.1555,151680.0
2019-01-18 09:30:00,214.18,214.71,212.98,213.75,175033.0,205.516,206.0246,204.3645,205.1034,175033.0
2019-01-18 09:40:00,213.38,213.68,212.29,212.29,57136.0,204.7484,205.0362,203.7025,203.7025,57136.0
2019-01-18 09:50:00,212.34,212.34,211.02,211.39,18972.0,203.7504,203.7504,202.4838,202.8389,18972.0
2019-01-18 10:00:00,211.53,211.64,210.89,211.05,24357.0,202.9732,203.0788,202.3591,202.5126,24357.0
2019-01-18 10:10:00,211.05,212.74,210.9,212.23,24158.0,202.5126,204.1343,202.3687,203.6449,24158.0
2019-01-18 10:20:00,212.3,212.8,212.11,212.26,19254.0,203.7121,204.1918,203.5297,203.6737,19254.0
2019-01-18 10:30:00,212.25,213.14,212.21,212.87,22329.0,203.6641,204.5181,203.6257,204.259,22329.0
2019-01-18 10:40:00,212.83,213.48,212.76,213.35,20978.0,204.2206,204.8443,204.1534,204.7196,20978.0
2019-01-18 10:50:00,213.29,213.5,212.98,213.28,12585.0,204.662,204.8635,204.3645,204.6524,12585.0
2019-01-18 11:00:00,213.31,214.08,213.19,214.08,16605.0,204.6812,205.42,204.5661,205.42,16605.0
2019-01-18 11:10:00,214.04,214.24,213.86,214.15,17905.0,205.3817,205.5736,205.2089,205.4872,17905.0
2019-01-18 11:20:00,214.2,215.27,214.08,215.26,22626.0,205.5352,206.5619,205.42,206.5523,22626.0
2019-01-18 11:30:00,215.2,215.32,214.79,214.81,50393.0,206.4947,206.6099,206.1013,206.1205,50393.0
2019-01-18 11:40:00,214.86,215.04,214.27,214.27,24304.0,206.1685,206.3412,205.6024,205.6024,24304.0
2019-01-18 11:50:00,214.24,214.43,213.9,214.3,83374.0,205.5736,205.7559,205.2473,205.6311,83374.0
2019-01-18 12:00:00,214.33,215.02,214.29,214.62,22726.0,205.6599,206.322,205.6216,205.9382,22726.0
2019-01-18 12:10:00,214.67,215.07,214.51,214.66,8882.0,205.9862,206.37,205.8327,205.9766,8882.0
2019-01-18 12:20:00,214.65,215.0,214.44,214.76,9535.0,205.967,206.3028,205.7655,206.0725,9535.0
2019-01-18 12:30:00,214.75,214.93,214.12,214.15,21501.0,206.0629,206.2357,205.4584,205.4872,21501.0
2019-01-18 12:40:00,214.13,214.88,214.13,214.38,17296.0,205.468,206.1877,205.468,205.7079,17296.0
2019-01-18 12:50:00,214.44,214.7,214.38,214.56,16459.0,205.7655,206.015,205.7079,205.8806,16459.0
2019-01-18 13:00:00,214.5,214.72,214.04,214.05,15286.0,205.8231,206.0342,205.3817,205.3913,15286.0
2019-01-18 13:10:00,214.09,214.2,213.84,214.09,12500.0,205.4296,205.5352,205.1898,205.4296,12500.0
2019-01-18 13:20:00,214.05,214.11,213.4,213.47,11599.0,205.3913,205.4488,204.7676,204.8347,11599.0
2019-01-18 13:30:00,213.53,213.64,212.97,212.99,14418.0,204.8923,204.9978,204.355,204.3741,14418.0
2019-01-18 13:40:00,212.98,213.24,212.8,213.19,26791.0,204.3645,204.614,204.1918,204.5661,26791.0
2019-01-18 13:50:00,213.22,213.53,212.99,213.51,23609.0,204.5948,204.8923,204.3741,204.8731,23609.0
2019-01-18 14:00:00,213.73,213.76,213.25,213.73,14717.0,205.0842,205.113,204.6236,205.0842,14717.0
2019-01-18 14:10:00,213.79,213.94,213.51,213.73,11065.0,205.1418,205.2857,204.8731,205.0842,11065.0
2019-01-18 14:20:00,213.67,213.67,213.16,213.16,12670.0,205.0266,205.0266,204.5373,204.5373,12670.0
2019-01-18 14:30:00,213.14,213.36,213.01,213.24,11568.0,204.5181,204.7292,204.3933,204.614,11568.0
2019-01-18 14:40:00,213.23,213.4,212.93,213.3,8981.0,204.6044,204.7676,204.3166,204.6716,8981.0
2019-01-18 14:50:00,213.28,213.62,213.24,213.61,14149.0,204.6524,204.9787,204.614,204.9691,14149.0
2019-01-18 15:00:00,213.59,213.62,213.31,213.54,16408.0,204.9499,204.9787,204.6812,204.9019,16408.0
2019-01-18 15:10:00,213.52,213.76,213.42,213.47,15659.0,204.8827,205.113,204.7867,204.8347,15659.0
2019-01-18 15:20:00,213.49,213.53,213.22,213.31,17161.0,204.8539,204.8923,204.5948,204.6812,17161.0
2019-01-18 15:30:00,213.36,213.66,213.19,213.62,30933.0,204.7292,205.017,204.5661,204.9787,30933.0
2019-01-18 15:40:00,213.67,214.05,213.58,213.82,51442.0,205.0266,205.3913,204.9403,205.1706,51442.0
2019-01-18 15:50:00,213.82,214.05,213.24,213.88,110557.0,205.1706,205.3913,204.614,205.2281,110557.0
2019-01-22 09:30:00,212.84,214.67,212.67,214.67,41132.0,204.2302,205.9862,204.0671,205.9862,41132.0
2019-01-22 09:40:00,214.66,215.31,213.86,215.01,24228.0,205.9766,206.6003,205.2089,206.3124,24228.0
2019-01-22 09:50:00,214.85,215.82,214.68,215.47,25793.0,206.1589,207.0897,205.9958,206.7538,25793.0
2019-01-22 10:00:00,215.3,215.31,214.62,215.16,51196.0,206.5907,206.6003,205.9382,206.4564,51196.0
2019-01-22 10:10:00,215.28,215.6,214.66,215.05,10190.0,206.5715,206.8786,205.9766,206.3508,10190.0
2019-01-22 10:20:00,215.12,215.55,215.01,215.27,16099.0,206.418,206.8306,206.3124,206.5619,16099.0
2019-01-22 10:30:00,215.15,215.42,214.9,215.3,14640.0,206.4468,206.7058,206.2069,206.5907,14640.0
2019-01-22 10:40:00,215.29,215.29,214.43,214.92,23335.0,206.5811,206.5811,205.7559,206.2261,23335.0
2019-01-22 10:50:00,214.91,215.18,214.71,214.82,9986.0,206.2165,206.4756,206.0246,206.1301,9986.0
2019-01-22 11:00:00,214.73,214.84,214.34,214.34,10015.0,206.0438,206.1493,205.6695,205.6695,10015.0
2019-01-22 11:10:00,214.3,214.38,213.91,214.0,7355.0,205.6311,205.7079,205.2569,205.3433,7355.0
2019-01-22 11:20:00,214.05,214.23,213.53,213.65,18613.0,205.3913,205.564,204.8923,205.0074,18613.0
2019-01-22 11:30:00,213.65,214.21,213.57,213.99,7700.0,205.0074,205.5448,204.9307,205.3337,7700.0
2019-01-22 11:40:00,214.01,214.06,213.28,213.7,19105.0,205.3529,205.4009,204.6524,205.0554,19105.0
2019-01-22 11:50:00,213.68,213.88,213.11,213.11,22909.0,205.0362,205.2281,204.4893,204.4893,22909.0
2019-01-22 12:00:00,213.19,213.59,213.11,213.42,9747.0,204.5661,204.9499,204.4893,204.7867,9747.0
2019-01-22 12:10:00,213.38,213.46,213.17,213.3,3044.0,204.7484,204.8251,204.5469,204.6716,3044.0
2019-01-22 12:20:00,213.41,213.53,213.06,213.16,6250.0,204.7772,204.8923,204.4413,204.5373,6250.0
2019-01-22 12:30:00,213.16,213.35,213.01,213.19,10710.0,204.5373,204.7196,204.3933,204.5661,10710.0
2019-01-22 12:40:00,213.19,213.61,213.13,213.54,7315.0,204.5661,204.9691,204.5085,204.9019,7315.0
2019-01-22 12:50:00,213.64,213.67,213.25,213.33,5136.0,204.9978,205.0266,204.6236,204.7004,5136.0
2019-01-22 13:00:00,213.36,213.36,212.43,212.52,10432.0,204.7292,204.7292,203.8368,203.9232,10432.0
2019-01-22 13:10:00,212.51,212.55,212.17,212.28,11386.0,203.9136,203.9519,203.5873,203.6929,11386.0
2019-01-22 13:20:00,212.3,212.58,212.07,212.41,14850.0,203.7121,203.9807,203.4914,203.8176,14850.0
2019-01-22 13:30:00,212.22,212.71,212.17,212.64,14252.0,203.6353,204.1055,203.5873,204.0383,14252.0
2019-01-22 13:40:00,212.56,212.64,212.23,212.42,7470.0,203.9615,204.0383,203.6449,203.8272,7470.0
2019-01-22 13:50:00,212.49,212.56,212.17,212.37,5183.0,203.8944,203.9615,203.5873,203.7792,5183.0
2019-01-22 14:00:00,212.36,212.57,212.2,212.41,8812.0,203.7696,203.9711,203.6161,203.8176,8812.0
2019-01-22 14:10:00,212.35,212.73,212.3,212.5,14687.0,203.76,204.1247,203.7121,203.904,14687.0
2019-01-22 14:20:00,212.56,212.63,212.17,212.17,15458.0,203.9615,204.0287,203.5873,203.5873,15458.0
2019-01-22 14:30:00,212.18,212.49,211.88,212.06,11739.0,203.5969,203.8944,203.309,203.4818,11739.0
2019-01-22 14:40:00,212.09,212.24,211.62,211.74,9245.0,203.5105,203.6545,203.0596,203.1747,9245.0
2019-01-22 14:50:00,211.7,211.9,211.37,211.46,10930.0,203.1363,203.3282,202.8197,202.906,10930.0
2019-01-22 15:00:00,211.5,211.65,210.87,210.94,11319.0,202.9444,203.0883,202.3399,202.4071,11319.0
2019-01-22 15:10:00,210.93,211.29,210.91,211.22,38545.0,202.3975,202.7429,202.3783,202.6757,38545.0
2019-01-22 15:20:00,211.23,211.72,211.22,211.55,30296.0,202.6853,203.1555,202.6757,202.9924,30296.0
2019-01-22 15:30:00,211.58,212.29,211.2,212.29,22148.0,203.0212,203.7025,202.6566,203.7025,22148.0
2019-01-22 15:40:00,212.27,212.52,211.72,211.85,20075.0,203.6833,203.9232,203.1555,203.2803,20075.0
2019-01-22 15:50:00,211.88,212.45,211.22,212.37,92563.0,203.309,203.856,202.6757,203.7792,92563.0
2019-01-23 09:30:00,213.0,214.47,212.96,213.86,37313.0,204.3837,205.7943,204.3454,205.2089,37313.0
2019-01-23 09:40:00,213.85,216.22,213.74,215.89,35383.0,205.1994,207.4735,205.0938,207.1568,35383.0
2019-01-23 09:50:00,216.03,216.49,215.33,215.4,22374.0,207.2912,207.7326,206.6195,206.6867,22374.0
2019-01-23 10:00:00,215.55,215.56,214.72,215.02,18100.0,206.8306,206.8402,206.0342,206.322,18100.0
2019-01-23 10:10:00,215.2,215.39,214.33,214.34,13391.0,206.4947,206.6771,205.6599,205.6695,13391.0
2019-01-23 10:20:00,214.41,214.56,214.02,214.02,19463.0,205.7367,205.8806,205.3625,205.3625,19463.0
2019-01-23 10:30:00,214.0,214.07,212.99,213.15,18766.0,205.3433,205.4105,204.3741,204.5277,18766.0
2019-01-23 10:40:00,213.07,213.07,211.92,211.92,11908.0,204.4509,204.4509,203.3474,203.3474,11908.0
2019-01-23 10:50:00,211.85,212.34,211.72,211.9,18248.0,203.2803,203.7504,203.1555,203.3282,18248.0
2019-01-23 11:00:00,211.95,212.38,211.75,212.25,10520.0,203.3762,203.7888,203.1843,203.6641,10520.0
2019-01-23 11:10:00,212.31,212.6,211.53,211.53,13128.0,203.7216,203.9999,202.9732,202.9732,13128.0
2019-01-23 11:20:00,211.61,211.62,210.98,211.52,18750.0,203.05,203.0596,202.4454,202.9636,18750.0
2019-01-23 11:30:00,211.42,211.87,211.39,211.51,16500.0,202.8677,203.2994,202.8389,202.954,16500.0
2019-01-23 11:40:00,211.47,211.52,210.53,210.66,14550.0,202.9156,202.9636,202.0137,202.1384,14550.0
2019-01-23 11:50:00,210.67,210.71,209.89,210.15,16857.0,202.148,202.1864,201.3995,201.649,16857.0
2019-01-23 12:00:00,210.22,210.67,209.96,210.24,13057.0,201.7162,202.148,201.4667,201.7354,13057.0
2019-01-23 12:10:00,210.21,210.51,209.95,210.07,7764.0,201.7066,201.9945,201.4571,201.5723,7764.0
2019-01-23 12:20:00,210.08,210.6,210.06,210.23,11014.0,201.5819,202.0808,201.5627,201.7258,11014.0
2019-01-23 12:30:00,210.29,210.63,210.26,210.36,10750.0,201.7834,202.1096,201.7546,201.8505,10750.0
2019-01-23 12:40:00,210.41,210.88,210.36,210.73,8339.0,201.8985,202.3495,201.8505,202.2056,8339.0
2019-01-23 12:50:00,210.71,211.3,210.7,211.25,24355.0,202.1864,202.7525,202.1768,202.7045,24355.0
2019-01-23 13:00:00,211.25,211.29,210.83,211.24,21745.0,202.7045,202.7429,202.3015,202.6949,21745.0
2019-01-23 13:10:00,211.3,211.63,211.09,211.46,28531.0,202.7525,203.0692,202.551,202.906,28531.0
2019-01-23 13:20:00,211.46,211.72,211.46,211.62,29022.0,202.906,203.1555,202.906,203.0596,29022.0
2019-01-23 13:30:00,211.61,212.05,211.61,211.83,23939.0,203.05,203.4722,203.05,203.2611,23939.0
2019-01-23 13:40:00,211.71,211.85,211.53,211.73,5167.0,203.1459,203.2803,202.9732,203.1651,5167.0
2019-01-23 13:50:00,211.8,212.0,211.44,211.45,11281.0,203.2323,203.4242,202.8868,202.8964,11281.0
2019-01-23 14:00:00,211.57,212.13,211.49,212.02,17072.0,203.0116,203.5489,202.9348,203.4434,17072.0
2019-01-23 14:10:00,211.97,212.15,211.45,211.58,8059.0,203.3954,203.5681,202.8964,203.0212,8059.0
2019-01-23 14:20:00,211.64,212.02,211.6,211.92,7689.0,203.0788,203.4434,203.0404,203.3474,7689.0
2019-01-23 14:30:00,211.88,211.92,211.4,211.58,13535.0,203.309,203.3474,202.8485,203.0212,13535.0
2019-01-23 14:40:00,211.51,211.53,210.95,211.14,8400.0,202.954,202.9732,202.4167,202.599,8400.0
2019-01-23 14:50:00,211.14,211.54,211.13,211.36,9758.0,202.599,202.9828,202.5894,202.8101,9758.0
2019-01-23 15:00:00,211.4,211.78,211.31,211.53,9425.0,202.8485,203.2131,202.7621,202.9732,9425.0
2019-01-23 15:10:00,211.51,212.0,211.51,212.0,7023.0,202.954,203.4242,202.954,203.4242,7023.0
2019-01-23 15:20:00,211.96,212.46,211.94,212.37,18220.0,203.3858,203.8656,203.3666,203.7792,18220.0
2019-01-23 15:30:00,212.4,212.46,212.29,212.33,13080.0,203.808,203.8656,203.7025,203.7408,13080.0
2019-01-23 15:40:00,212.39,212.63,212.3,212.57,20239.0,203.7984,204.0287,203.7121,203.9711,20239.0
2019-01-23 15:50:00,212.58,212.58,212.11,212.24,63633.0,203.9807,203.9807,203.5297,203.6545,63633.0
2019-01-24 09:30:00,212.34,213.57,211.57,211.81,26092.0,203.7504,204.9307,203.0116,203.2419,26092.0
2019-01-24 09:40:00,211.47,212.59,210.78,212.38,21265.0,202.9156,203.9903,202.2535,203.7888,21265.0
2019-01-24 09:50:00,212.53,212.93,211.02,211.02,18647.0,203.9327,204.3166,202.4838,202.4838,18647.0
2019-01-24 10:00:00,211.01,211.46,210.65,211.33,13535.0,202.4742,202.906,202.1288,202.7813,13535.0
2019-01-24 10:10:00,211.43,212.55,211.02,212.18,14627.0,202.8772,203.9519,202.4838,203.5969,14627.0
2019-01-24 10:20:00,212.27,212.61,212.04,212.27,18209.0,203.6833,204.0095,203.4626,203.6833,18209.0
2019-01-24 10:30:00,212.48,212.49,211.73,211.98,11700.0,203.8848,203.8944,203.1651,203.405,11700.0
2019-01-24 10:40:00,212.05,212.12,211.61,211.61,11194.0,203.4722,203.5393,203.05,203.05,11194.0
2019-01-24 10:50:00,211.53,211.72,211.31,211.31,12997.0,202.9732,203.1555,202.7621,202.7621,12997.0
2019-01-24 11:00:00,211.44,211.91,211.28,211.31,42979.0,202.8868,203.3378,202.7333,202.7621,42979.0
2019-01-24 11:10:00,211.33,211.39,210.26,210.66,17896.0,202.7813,202.8389,201.7546,202.1384,17896.0
2019-01-24 11:20:00,210.62,211.13,210.49,211.02,7769.0,202.1,202.5894,201.9753,202.4838,7769.0
2019-01-24 11:30:00,211.14,212.02,211.12,212.0,27753.0,202.599,203.4434,202.5798,203.4242,27753.0
2019-01-24 11:40:00,212.02,212.33,211.84,212.11,5850.0,203.4434,203.7408,203.2707,203.5297,5850.0
2019-01-24 11:50:00,212.14,212.35,211.86,212.3,6826.0,203.5585,203.76,203.2899,203.7121,6826.0
2019-01-24 12:00:00,212.27,212.32,211.83,211.88,4701.0,203.6833,203.7312,203.2611,203.309,4701.0
2019-01-24 12:10:00,211.8,213.11,211.8,212.94,18610.0,203.2323,204.4893,203.2323,204.3262,18610.0
2019-01-24 12:20:00,212.76,212.93,212.49,212.83,12320.0,204.1534,204.3166,203.8944,204.2206,12320.0
2019-01-24 12:30:00,212.81,212.91,212.56,212.81,18918.0,204.2014,204.2974,203.9615,204.2014,18918.0
2019-01-24 12:40:00,212.71,212.71,212.37,212.37,4215.0,204.1055,204.1055,203.7792,203.7792,4215.0
2019-01-24 12:50:00,212.35,212.35,211.85,212.29,5784.0,203.76,203.76,203.2803,203.7025,5784.0
2019-01-24 13:00:00,212.33,212.42,211.97,212.05,10722.0,203.7408,203.8272,203.3954,203.4722,10722.0
2019-01-24 13:10:00,211.92,211.92,211.44,211.77,6744.0,203.3474,203.3474,202.8868,203.2035,6744.0
2019-01-24 13:20:00,211.84,212.14,211.68,211.97,5043.0,203.2707,203.5585,203.1171,203.3954,5043.0
2019-01-24 13:30:00,212.04,212.2,211.82,212.12,6473.0,203.4626,203.6161,203.2515,203.5393,6473.0
2019-01-24 13:40:00,212.15,212.24,211.86,211.99,7118.0,203.5681,203.6545,203.2899,203.4146,7118.0
2019-01-24 13:50:00,211.98,212.12,211.9,211.98,6642.0,203.405,203.5393,203.3282,203.405,6642.0
2019-01-24 14:00:00,211.9,212.23,211.76,212.15,5908.0,203.3282,203.6449,203.1939,203.5681,5908.0
2019-01-24 14:10:00,212.18,212.22,211.72,211.81,5000.0,203.5969,203.6353,203.1555,203.2419,5000.0
2019-01-24 14:20:00,211.91,212.09,211.83,212.02,4200.0,203.3378,203.5105,203.2611,203.4434,4200.0
2019-01-24 14:30:00,211.96,212.24,211.81,212.12,5545.0,203.3858,203.6545,203.2419,203.5393,5545.0
2019-01-24 14:40:00,212.11,212.16,211.92,212.09,6322.0,203.5297,203.5777,203.3474,203.5105,6322.0
2019-01-24 14:50:00,212.05,212.1,211.62,211.87,7455.0,203.4722,203.5201,203.0596,203.2994,7455.0
2019-01-24 15:00:00,211.75,212.21,211.72,212.07,6758.0,203.1843,203.6257,203.1555,203.4914,6758.0
2019-01-24 15:10:00,212.06,212.46,212.0,212.0,12757.0,203.4818,203.8656,203.4242,203.4242,12757.0
2019-01-24 15:20:00,212.03,212.13,211.82,211.86,11365.0,203.453,203.5489,203.2515,203.2899,11365.0
2019-01-24 15:30:00,211.89,212.12,211.8,212.0,14182.0,203.3186,203.5393,203.2323,203.4242,14182.0
2019-01-24 15:40:00,212.06,212.29,212.0,212.07,18696.0,203.4818,203.7025,203.4242,203.4914,18696.0
2019-01-24 15:50:00,212.09,212.32,212.05,212.15,39534.0,203.5105,203.7312,203.4722,203.5681,39534.0
2019-01-25 09:30:00,214.6,214.7,212.91,213.98,26610.0,205.919,206.015,204.2974,205.3241,26610.0
2019-01-25 09:40:00,213.95,214.1,212.76,213.35,22512.0,205.2953,205.4392,204.1534,204.7196,22512.0
2019-01-25 09:50:00,213.23,213.83,213.01,213.71,30793.0,204.6044,205.1802,204.3933,205.065,30793.0
2019-01-25 10:00:00,213.85,214.44,213.77,214.23,12667.0,205.1994,205.7655,205.1226,205.564,12667.0
2019-01-25 10:10:00,214.2,214.65,213.91,214.65,8900.0,205.5352,205.967,205.2569,205.967,8900.0
2019-01-25 10:20:00,214.56,214.92,214.46,214.48,8894.0,205.8806,206.2261,205.7847,205.8039,8894.0
2019-01-25 10:30:00,214.66,214.75,214.22,214.57,19204.0,205.9766,206.0629,205.5544,205.8902,19204.0
2019-01-25 10:40:00,214.66,214.79,214.53,214.71,7224.0,205.9766,206.1013,205.8518,206.0246,7224.0
2019-01-25 10:50:00,214.62,214.66,214.42,214.53,8649.0,205.9382,205.9766,205.7463,205.8518,8649.0
2019-01-25 11:00:00,214.57,214.72,214.42,214.7,10640.0,205.8902,206.0342,205.7463,206.015,10640.0
2019-01-25 11:10:00,214.7,214.74,214.41,214.51,13304.0,206.015,206.0534,205.7367,205.8327,13304.0
2019-01-25 11:20:00,214.5,214.52,214.24,214.42,9546.0,205.8231,205.8422,205.5736,205.7463,9546.0
2019-01-25 11:30:00,214.35,214.63,213.9,214.23,32550.0,205.6791,205.9478,205.2473,205.564,32550.0
2019-01-25 11:40:00,214.23,214.63,214.21,214.57,17903.0,205.564,205.9478,205.5448,205.8902,17903.0
2019-01-25 11:50:00,214.55,215.23,214.48,214.93,33599.0,205.871,206.5235,205.8039,206.2357,33599.0
2019-01-25 12:00:00,214.99,215.4,214.94,215.27,14930.0,206.2932,206.6867,206.2453,206.5619,14930.0
2019-01-25 12:10:00,215.28,215.29,215.03,215.22,5079.0,206.5715,206.5811,206.3316,206.5139,5079.0
2019-01-25 12:20:00,215.21,215.29,214.97,215.24,11656.0,206.5043,206.5811,206.274,206.5331,11656.0
2019-01-25 12:30:00,215.21,215.51,215.06,215.51,8985.0,206.5043,206.7922,206.3604,206.7922,8985.0
2019-01-25 12:40:00,215.41,215.49,214.77,214.82,11994.0,206.6962,206.773,206.0821,206.1301,11994.0
2019-01-25 12:50:00,214.82,214.87,214.5,214.85,7891.0,206.1301,206.1781,205.8231,206.1589,7891.0
2019-01-25 13:00:00,214.88,215.17,214.76,215.17,9953.0,206.1877,206.466,206.0725,206.466,9953.0
2019-01-25 13:10:00,215.09,215.14,214.71,214.8,9995.0,206.3892,206.4372,206.0246,206.1109,9995.0
2019-01-25 13:20:00,214.98,215.32,214.93,215.21,9610.0,206.2836,206.6099,206.2357,206.5043,9610.0
2019-01-25 13:30:00,215.16,215.37,215.06,215.12,13549.0,206.4564,206.6579,206.3604,206.418,13549.0
2019-01-25 13:40:00,215.18,215.49,214.97,215.41,16835.0,206.4756,206.773,206.274,206.6962,16835.0
2019-01-25 13:50:00,215.31,215.39,215.15,215.21,6727.0,206.6003,206.6771,206.4468,206.5043,6727.0
2019-01-25 14:00:00,215.24,215.38,215.01,215.25,8756.0,206.5331,206.6675,206.3124,206.5427,8756.0
2019-01-25 14:10:00,215.28,215.34,214.98,215.2,14912.0,206.5715,206.6291,206.2836,206.4947,14912.0
2019-01-25 14:20:00,215.13,215.25,214.39,214.49,10764.0,206.4276,206.5427,205.7175,205.8135,10764.0
2019-01-25 14:30:00,214.5,214.57,214.27,214.45,11618.0,205.8231,205.8902,205.6024,205.7751,11618.0
2019-01-25 14:40:00,214.46,214.63,214.29,214.29,15526.0,205.7847,205.9478,205.6216,205.6216,15526.0
2019-01-25 14:50:00,214.2,214.5,214.17,214.34,10134.0,205.5352,205.8231,205.5064,205.6695,10134.0
2019-01-25 15:00:00,214.45,214.45,214.21,214.24,6283.0,205.7751,205.7751,205.5448,205.5736,6283.0
2019-01-25 15:10:00,214.22,214.43,214.16,214.34,12899.0,205.5544,205.7559,205.4968,205.6695,12899.0
2019-01-25 15:20:00,214.27,214.4,213.96,214.04,17118.0,205.6024,205.7271,205.3049,205.3817,17118.0
2019-01-25 15:30:00,214.08,214.36,213.83,214.36,20072.0,205.42,205.6887,205.1802,205.6887,20072.0
2019-01-25 15:40:00,214.35,214.41,214.0,214.19,33171.0,205.6791,205.7367,205.3433,205.5256,33171.0
2019-01-25 15:50:00,214.16,214.4,213.83,214.28,125602.0,205.4968,205.7271,205.1802,205.612,125602.0
2019-01-28 09:30:00,212.83,212.9,210.13,211.01,26468.0,204.2206,204.2878,201.6298,202.4742,26468.0
2019-01-28 09:40:00,211.27,211.73,210.91,210.95,11950.0,202.7237,203.1651,202.3783,202.4167,11950.0
2019-01-28 09:50:00,210.67,211.26,210.5,211.04,22263.0,202.148,202.7141,201.9849,202.503,22263.0
2019-01-28 10:00:00,211.01,211.19,210.61,211.04,16966.0,202.4742,202.647,202.0904,202.503,16966.0
2019-01-28 10:10:00,210.95,211.24,210.66,211.04,23357.0,202.4167,202.6949,202.1384,202.503,23357.0
2019-01-28 10:20:00,210.94,211.26,210.91,211.07,17417.0,202.4071,202.7141,202.3783,202.5318,17417.0
2019-01-28 10:30:00,211.05,211.12,210.47,210.51,24398.0,202.5126,202.5798,201.9561,201.9945,24398.0
2019-01-28 10:40:00,210.51,211.13,210.5,210.55,8741.0,201.9945,202.5894,201.9849,202.0328,8741.0
2019-01-28 10:50:00,210.58,210.75,210.39,210.5,41781.0,202.0616,202.2248,201.8793,201.9849,41781.0
2019-01-28 11:00:00,210.41,210.52,210.07,210.51,5587.0,201.8985,202.0041,201.5723,201.9945,5587.0
2019-01-28 11:10:00,210.51,210.85,210.43,210.57,15058.0,201.9945,202.3207,201.9177,202.052,15058.0
2019-01-28 11:20:00,210.71,210.78,210.46,210.62,12984.0,202.1864,202.2535,201.9465,202.1,12984.0
2019-01-28 11:30:00,210.58,210.85,210.28,210.34,14313.0,202.0616,202.3207,201.7738,201.8313,14313.0
2019-01-28 11:40:00,210.23,210.31,209.8,210.14,12483.0,201.7258,201.8026,201.3132,201.6394,12483.0
2019-01-28 11:50:00,210.15,210.43,209.87,209.95,13484.0,201.649,201.9177,201.3804,201.4571,13484.0
2019-01-28 12:00:00,209.88,210.17,209.75,210.17,7793.0,201.3899,201.6682,201.2652,201.6682,7793.0
2019-01-28 12:10:00,210.24,210.27,209.9,209.9,10179.0,201.7354,201.7642,201.4091,201.4091,10179.0
2019-01-28 12:20:00,209.92,210.24,209.92,210.24,84842.0,201.4283,201.7354,201.4283,201.7354,84842.0
2019-01-28 12:30:00,210.31,210.67,210.16,210.67,7039.0,201.8026,202.148,201.6586,202.148,7039.0
2019-01-28 12:40:00,210.65,210.89,210.6,210.89,7799.0,202.1288,202.3591,202.0808,202.3591,7799.0
2019-01-28 12:50:00,210.81,210.98,210.38,210.45,7276.0,202.2823,202.4454,201.8697,201.9369,7276.0
2019-01-28 13:00:00,210.37,210.98,210.17,210.85,18795.0,201.8601,202.4454,201.6682,202.3207,18795.0
2019-01-28 13:10:00,210.85,210.88,210.62,210.72,5847.0,202.3207,202.3495,202.1,202.196,5847.0
2019-01-28 13:20:00,210.7,210.93,210.7,210.78,7548.0,202.1768,202.3975,202.1768,202.2535,7548.0
2019-01-28 13:30:00,210.75,211.07,210.68,210.95,12807.0,202.2248,202.5318,202.1576,202.4167,12807.0
2019-01-28 13:40:00,210.91,211.04,210.88,210.99,5900.0,202.3783,202.503,202.3495,202.455,5900.0
2019-01-28 13:50:00,211.07,211.28,210.86,210.91,7900.0,202.5318,202.7333,202.3303,202.3783,7900.0
2019-01-28 14:00:00,210.91,211.01,210.76,210.87,6684.0,202.3783,202.4742,202.2343,202.3399,6684.0
2019-01-28 14:10:00,210.8,210.87,210.56,210.76,9068.0,202.2727,202.3399,202.0424,202.2343,9068.0
2019-01-28 14:20:00,210.7,210.84,210.4,210.51,16795.0,202.1768,202.3111,201.8889,201.9945,16795.0
2019-01-28 14:30:00,210.53,210.64,210.41,210.64,7553.0,202.0137,202.1192,201.8985,202.1192,7553.0
2019-01-28 14:40:00,210.57,210.8,210.41,210.76,6298.0,202.052,202.2727,201.8985,202.2343,6298.0
2019-01-28 14:50:00,210.79,211.07,210.79,211.03,5498.0,202.2631,202.5318,202.2631,202.4934,5498.0
2019-01-28 15:00:00,211.07,211.12,210.81,210.95,7521.0,202.5318,202.5798,202.2823,202.4167,7521.0
2019-01-28 15:10:00,210.88,211.04,210.77,210.84,10511.0,202.3495,202.503,202.2439,202.3111,10511.0
2019-01-28 15:20:00,210.85,211.06,210.85,210.94,13835.0,202.3207,202.5222,202.3207,202.4071,13835.0
2019-01-28 15:30:00,211.0,211.03,210.71,210.74,8728.0,202.4646,202.4934,202.1864,202.2152,8728.0
2019-01-28 15:40:00,210.69,210.81,210.55,210.56,16676.0,202.1672,202.2823,202.0328,202.0424,16676.0
2019-01-28 15:50:00,210.57,211.05,210.37,211.0,48750.0,202.052,202.5126,201.8601,202.4646,48750.0
2019-01-29 09:30:00,211.21,211.87,210.27,210.27,18084.0,202.6661,203.2994,201.7642,201.7642,18084.0
2019-01-29 09:40:00,210.27,210.89,210.02,210.37,11169.0,201.7642,202.3591,201.5243,201.8601,11169.0
2019-01-29 09:50:00,210.44,210.58,209.97,210.26,40913.0,201.9273,202.0616,201.4763,201.7546,40913.0
2019-01-29 10:00:00,210.45,210.92,210.2,210.2,10456.0,201.9369,202.3879,201.697,201.697,10456.0
2019-01-29 10:10:00,209.99,210.08,209.61,209.86,11192.0,201.4955,201.5819,201.1309,201.3708,11192.0
2019-01-29 10:20:00,209.8,209.94,209.39,209.94,13274.0,201.3132,201.4475,200.9198,201.4475,13274.0
2019-01-29 10:30:00,210.1,210.1,209.56,209.58,7500.0,201.601,201.601,201.0829,201.1021,7500.0
2019-01-29 10:40:00,209.48,210.13,209.39,209.57,56064.0,201.0061,201.6298,200.9198,201.0925,56064.0
2019-01-29 10:50:00,209.58,209.58,207.78,208.01,10537.0,201.1021,201.1021,199.3749,199.5956,10537.0
2019-01-29 11:00:00,207.98,208.63,207.89,208.57,9000.0,199.5668,200.1905,199.4804,200.1329,9000.0
2019-01-29 11:10:00,208.58,208.84,208.42,208.81,5757.0,200.1425,200.392,199.989,200.3632,5757.0
2019-01-29 11:20:00,208.74,208.78,208.28,208.51,8859.0,200.2961,200.3344,199.8547,200.0754,8859.0
2019-01-29 11:30:00,208.51,208.88,208.39,208.88,3942.0,200.0754,200.4304,199.9602,200.4304,3942.0
2019-01-29 11:40:00,208.78,208.85,208.62,208.78,8514.0,200.3344,200.4016,200.1809,200.3344,8514.0
2019-01-29 11:50:00,208.74,208.81,208.42,208.42,56950.0,200.2961,200.3632,199.989,199.989,56950.0
2019-01-29 12:00:00,208.35,208.49,208.35,208.44,7973.0,199.9218,200.0562,199.9218,200.0082,7973.0
2019-01-29 12:10:00,208.51,208.86,208.41,208.85,7290.0,200.0754,200.4112,199.9794,200.4016,7290.0
2019-01-29 12:20:00,208.86,209.18,208.85,209.08,9150.0,200.4112,200.7183,200.4016,200.6223,9150.0
2019-01-29 12:30:00,209.06,209.12,208.87,209.01,6050.0,200.6031,200.6607,200.4208,200.5551,6050.0
2019-01-29 12:40:00,209.1,209.23,208.88,208.88,5922.0,200.6415,200.7662,200.4304,200.4304,5922.0
2019-01-29 12:50:00,208.88,209.24,208.88,209.05,6000.0,200.4304,200.7758,200.4304,200.5935,6000.0
2019-01-29 13:00:00,209.04,209.04,208.86,208.92,7032.0,200.5839,200.5839,200.4112,200.4688,7032.0
2019-01-29 13:10:00,208.91,209.05,208.73,208.87,8682.0,200.4592,200.5935,200.2865,200.4208,8682.0
2019-01-29 13:20:00,208.93,209.0,208.83,208.92,7419.0,200.4784,200.5455,200.3824,200.4688,7419.0
2019-01-29 13:30:00,208.88,208.98,208.73,208.89,5369.0,200.4304,200.5264,200.2865,200.44,5369.0
2019-01-29 13:40:00,208.87,209.08,208.8,208.95,7192.0,200.4208,200.6223,200.3536,200.4976,7192.0
2019-01-29 13:50:00,208.94,209.09,208.89,208.93,6600.0,200.488,200.6319,200.44,200.4784,6600.0
2019-01-29 14:00:00,208.89,208.99,208.8,208.95,6622.0,200.44,200.5359,200.3536,200.4976,6622.0
2019-01-29 14:10:00,208.86,208.92,208.66,208.66,7879.0,200.4112,200.4688,200.2193,200.2193,7879.0
2019-01-29 14:20:00,208.69,208.69,208.26,208.26,4892.0,200.2481,200.2481,199.8355,199.8355,4892.0
2019-01-29 14:30:00,208.29,208.53,208.27,208.31,3638.0,199.8643,200.0946,199.8451,199.8835,3638.0
2019-01-29 14:40:00,208.31,208.35,208.06,208.21,6398.0,199.8835,199.9218,199.6436,199.7875,6398.0
2019-01-29 14:50:00,208.2,208.29,207.76,207.78,9498.0,199.7779,199.8643,199.3557,199.3749,9498.0
2019-01-29 15:00:00,207.87,208.15,207.69,208.11,9451.0,199.4613,199.7299,199.2885,199.6915,9451.0
2019-01-29 15:10:00,208.09,208.4,208.06,208.37,7714.0,199.6724,199.9698,199.6436,199.941,7714.0
2019-01-29 15:20:00,208.42,208.71,208.42,208.66,14924.0,199.989,200.2673,199.989,200.2193,14924.0
2019-01-29 15:30:00,208.66,208.79,208.42,208.46,19356.0,200.2193,200.344,199.989,200.0274,19356.0
2019-01-29 15:40:00,208.47,208.54,208.23,208.34,26131.0,200.037,200.1042,199.8067,199.9122,26131.0
2019-01-29 15:50:00,208.3,208.43,208.1,208.33,49679.0,199.8739,199.9986,199.682,199.9026,49679.0
2019-01-30 09:30:00,209.72,211.46,209.6,211.07,62611.0,201.2364,202.906,201.1213,202.5318,62611.0
2019-01-30 09:40:00,211.17,211.26,210.44,210.59,31610.0,202.6278,202.7141,201.9273,202.0712,31610.0
2019-01-30 09:50:00,210.6,211.06,210.23,210.25,21937.0,202.0808,202.5222,201.7258,201.745,21937.0
2019-01-30 10:00:00,210.26,210.46,209.85,210.23,32248.0,201.7546,201.9465,201.3612,201.7258,32248.0
2019-01-30 10:10:00,210.22,210.79,210.07,210.53,14976.0,201.7162,202.2631,201.5723,202.0137,14976.0
2019-01-30 10:20:00,210.47,210.88,210.43,210.82,13858.0,201.9561,202.3495,201.9177,202.2919,13858.0
2019-01-30 10:30:00,210.82,211.38,210.67,211.34,21877.0,202.2919,202.8293,202.148,202.7909,21877.0
2019-01-30 10:40:00,211.32,211.83,211.25,211.68,16853.0,202.7717,203.2611,202.7045,203.1171,16853.0
2019-01-30 10:50:00,211.61,211.8,211.48,211.74,31064.0,203.05,203.2323,202.9252,203.1747,31064.0
2019-01-30 11:00:00,211.81,211.93,211.56,211.76,33827.0,203.2419,203.357,203.002,203.1939,33827.0
2019-01-30 11:10:00,211.8,212.12,211.73,212.05,16816.0,203.2323,203.5393,203.1651,203.4722,16816.0
2019-01-30 11:20:00,212.14,212.15,211.65,211.7,11961.0,203.5585,203.5681,203.0883,203.1363,11961.0
2019-01-30 11:30:00,211.77,212.1,211.61,212.1,15048.0,203.2035,203.5201,203.05,203.5201,15048.0
2019-01-30 11:40:00,212.1,212.45,212.1,212.3,8889.0,203.5201,203.856,203.5201,203.7121,8889.0
2019-01-30 11:50:00,212.3,212.93,212.11,212.57,18321.0,203.7121,204.3166,203.5297,203.9711,18321.0
2019-01-30 12:00:00,212.65,212.77,212.39,212.67,12900.0,204.0479,204.163,203.7984,204.0671,12900.0
2019-01-30 12:10:00,212.72,213.17,212.64,213.13,21309.0,204.1151,204.5469,204.0383,204.5085,21309.0
2019-01-30 12:20:00,213.15,213.42,212.88,212.94,10507.0,204.5277,204.7867,204.2686,204.3262,10507.0
2019-01-30 12:30:00,212.94,213.12,212.73,212.81,26462.0,204.3262,204.4989,204.1247,204.2014,26462.0
2019-01-30 12:40:00,212.85,212.91,212.5,212.65,20180.0,204.2398,204.2974,203.904,204.0479,20180.0
2019-01-30 12:50:00,212.65,212.67,212.52,212.61,11458.0,204.0479,204.0671,203.9232,204.0095,11458.0
2019-01-30 13:00:00,212.58,212.7,212.46,212.62,9061.0,203.9807,204.0959,203.8656,204.0191,9061.0
2019-01-30 13:10:00,212.66,212.74,212.33,212.33,21923.0,204.0575,204.1343,203.7408,203.7408,21923.0
2019-01-30 13:20:00,212.3,212.3,211.83,212.07,9963.0,203.7121,203.7121,203.2611,203.4914,9963.0
2019-01-30 13:30:00,212.09,212.1,211.51,211.68,17769.0,203.5105,203.5201,202.954,203.1171,17769.0
2019-01-30 13:40:00,211.71,211.8,211.5,211.56,11858.0,203.1459,203.2323,202.9444,203.002,11858.0
2019-01-30 13:50:00,211.56,211.77,211.55,211.55,7330.0,203.002,203.2035,202.9924,202.9924,7330.0
2019-01-30 14:00:00,211.64,213.15,211.52,212.88,20456.0,203.0788,204.5277,202.9636,204.2686,20456.0
2019-01-30 14:10:00,212.97,213.68,212.93,213.54,12614.0,204.355,205.0362,204.3166,204.9019,12614.0
2019-01-30 14:20:00,213.54,213.93,213.43,213.45,10875.0,204.9019,205.2761,204.7963,204.8155,10875.0
2019-01-30 14:30:00,213.44,213.71,213.28,213.4,13491.0,204.8059,205.065,204.6524,204.7676,13491.0
2019-01-30 14:40:00,213.42,214.09,213.36,213.93,21151.0,204.7867,205.4296,204.7292,205.2761,21151.0
2019-01-30 14:50:00,213.98,214.65,213.84,214.51,21246.0,205.3241,205.967,205.1898,205.8327,21246.0
2019-01-30 15:00:00,214.58,214.58,213.76,213.78,10100.0,205.8998,205.8998,205.113,205.1322,10100.0
2019-01-30 15:10:00,213.7,213.89,213.48,213.89,11663.0,205.0554,205.2377,204.8443,205.2377,11663.0
2019-01-30 15:20:00,213.92,214.09,213.66,213.66,17082.0,205.2665,205.4296,205.017,205.017,17082.0
2019-01-30 15:30:00,213.62,213.86,213.45,213.67,15299.0,204.9787,205.2089,204.8155,205.0266,15299.0
2019-01-30 15:40:00,213.72,214.04,213.53,213.97,28995.0,205.0746,205.3817,204.8923,205.3145,28995.0
2019-01-30 15:50:00,213.92,214.33,213.8,214.08,76069.0,205.2665,205.6599,205.1514,205.42,76069.0
2019-01-31 09:30:00,213.6,215.41,213.3,214.83,33358.0,204.9595,206.6962,204.6716,206.1397,33358.0
2019-01-31 09:40:00,214.89,215.27,214.16,214.28,33448.0,206.1973,206.5619,205.4968,205.612,33448.0
2019-01-31 09:50:00,214.4,215.4,214.21,214.24,39167.0,205.7271,206.6867,205.5448,205.5736,39167.0
2019-01-31 10:00:00,214.39,215.34,214.33,215.0,25842.0,205.7175,206.6291,205.6599,206.3028,25842.0
2019-01-31 10:10:00,215.04,215.04,214.32,214.61,23432.0,206.3412,206.3412,205.6503,205.9286,23432.0
2019-01-31 10:20:00,214.64,215.31,214.63,215.11,41316.0,205.9574,206.6003,205.9478,206.4084,41316.0
2019-01-31 10:30:00,215.14,215.26,214.9,215.16,25765.0,206.4372,206.5523,206.2069,206.4564,25765.0
2019-01-31 10:40:00,215.25,215.58,214.98,215.0,25045.0,206.5427,206.8594,206.2836,206.3028,25045.0
2019-01-31 10:50:00,215.0,215.4,214.84,215.2,21868.0,206.3028,206.6867,206.1493,206.4947,21868.0
2019-01-31 11:00:00,215.28,215.78,215.24,215.7,21491.0,206.5715,207.0513,206.5331,206.9745,21491.0
2019-01-31 11:10:00,215.73,216.86,215.71,216.43,45348.0,207.0033,208.0876,206.9841,207.675,45348.0
2019-01-31 11:20:00,216.58,216.59,216.1,216.18,15681.0,207.8189,207.8285,207.3583,207.4351,15681.0
2019-01-31 11:30:00,216.16,216.59,216.12,216.26,21600.0,207.4159,207.8285,207.3775,207.5119,21600.0
2019-01-31 11:40:00,216.18,216.66,216.18,216.59,33408.0,207.4351,207.8957,207.4351,207.8285,33408.0
2019-01-31 11:50:00,216.66,217.4,216.59,217.28,35177.0,207.8957,208.6057,207.8285,208.4906,35177.0
2019-01-31 12:00:00,217.31,217.31,216.87,216.98,17550.0,208.5194,208.5194,208.0972,208.2027,17550.0
2019-01-31 12:10:00,217.05,217.12,216.54,216.55,12414.0,208.2699,208.3371,207.7805,207.7901,12414.0
2019-01-31 12:20:00,216.54,216.54,215.96,216.13,25857.0,207.7805,207.7805,207.224,207.3871,25857.0
2019-01-31 12:30:00,216.13,216.19,215.94,216.17,35281.0,207.3871,207.4447,207.2048,207.4255,35281.0
2019-01-31 12:40:00,216.14,216.26,215.31,215.7,50524.0,207.3967,207.5119,206.6003,206.9745,50524.0
2019-01-31 12:50:00,215.72,215.94,215.66,215.85,41520.0,206.9937,207.2048,206.9361,207.1184,41520.0
2019-01-31 13:00:00,215.83,216.27,215.77,216.17,27991.0,207.0993,207.5215,207.0417,207.4255,27991.0
2019-01-31 13:10:00,216.16,216.2,215.68,215.88,20006.0,207.4159,207.4543,206.9553,207.1472,20006.0
2019-01-31 13:20:00,215.88,216.07,215.67,215.81,15283.0,207.1472,207.3295,206.9457,207.0801,15283.0
2019-01-31 13:30:00,215.82,215.82,215.29,215.31,13520.0,207.0897,207.0897,206.5811,206.6003,13520.0
2019-01-31 13:40:00,215.35,215.61,215.29,215.48,22601.0,206.6387,206.8882,206.5811,206.7634,22601.0
2019-01-31 13:50:00,215.42,215.84,215.37,215.82,25157.0,206.7058,207.1089,206.6579,207.0897,25157.0
2019-01-31 14:00:00,215.84,215.93,215.67,215.67,24644.0,207.1089,207.1952,206.9457,206.9457,24644.0
2019-01-31 14:10:00,215.61,215.8,215.4,215.53,15718.0,206.8882,207.0705,206.6867,206.8114,15718.0
2019-01-31 14:20:00,215.59,215.9,215.4,215.46,14643.0,206.869,207.1664,206.6867,206.7442,14643.0
2019-01-31 14:30:00,215.38,215.45,214.73,214.78,34533.0,206.6675,206.7346,206.0438,206.0917,34533.0
2019-01-31 14:40:00,214.8,214.99,214.71,214.83,21919.0,206.1109,206.2932,206.0246,206.1397,21919.0
2019-01-31 14:50:00,214.81,214.95,214.62,214.62,24782.0,206.1205,206.2549,205.9382,205.9382,24782.0
2019-01-31 15:00:00,214.59,214.63,214.18,214.23,25938.0,205.9094,205.9478,205.516,205.564,25938.0
2019-01-31 15:10:00,214.2,214.21,213.76,214.0,45467.0,205.5352,205.5448,205.113,205.3433,45467.0
2019-01-31 15:20:00,214.0,214.23,213.97,214.12,114648.0,205.3433,205.564,205.3145,205.4584,114648.0
2019-01-31 15:30:00,214.11,214.37,214.06,214.16,98524.0,205.4488,205.6983,205.4009,205.4968,98524.0
2019-01-31 15:40:00,214.14,214.18,213.82,214.14,62408.0,205.4776,205.516,205.1706,205.4776,62408.0
2019-01-31 15:50:00,214.16,215.93,214.1,215.79,354957.0,205.4968,207.1952,205.4392,207.0609,354957.0
2019-02-01 09:30:00,215.74,216.86,214.04,214.69,38071.0,207.0129,208.0876,205.3817,206.0054,38071.0
2019-02-01 09:40:00,214.63,215.41,213.59,213.62,44307.0,205.9478,206.6962,204.9499,204.9787,44307.0
2019-02-01 09:50:00,213.61,213.9,212.67,212.67,32464.0,204.9691,205.2473,204.0671,204.0671,32464.0
2019-02-01 10:00:00,212.76,214.69,212.76,214.53,28086.0,204.1534,206.0054,204.1534,205.8518,28086.0
2019-02-01 10:10:00,214.8,215.55,214.54,215.55,24644.0,206.1109,206.8306,205.8614,206.8306,24644.0
2019-02-01 10:20:00,215.44,216.19,215.44,215.81,26592.0,206.725,207.4447,206.725,207.0801,26592.0
2019-02-01 10:30:00,215.75,215.81,214.92,215.42,18215.0,207.0225,207.0801,206.2261,206.7058,18215.0
2019-02-01 10:40:00,215.51,215.83,215.1,215.83,27533.0,206.7922,207.0993,206.3988,207.0993,27533.0
2019-02-01 10:50:00,215.88,215.92,214.45,214.55,34518.0,207.1472,207.1856,205.7751,205.871,34518.0
2019-02-01 11:00:00,214.53,215.25,214.36,215.08,21846.0,205.8518,206.5427,205.6887,206.3796,21846.0
2019-02-01 11:10:00,215.08,215.54,215.01,215.22,19258.0,206.3796,206.821,206.3124,206.5139,19258.0
2019-02-01 11:20:00,215.17,215.54,215.17,215.35,11277.0,206.466,206.821,206.466,206.6387,11277.0
2019-02-01 11:30:00,215.35,215.49,215.13,215.37,17404.0,206.6387,206.773,206.4276,206.6579,17404.0
2019-02-01 11:40:00,215.41,215.82,215.33,215.82,14804.0,206.6962,207.0897,206.6195,207.0897,14804.0
2019-02-01 11:50:00,215.79,216.16,215.63,215.89,19739.0,207.0609,207.4159,206.9073,207.1568,19739.0
2019-02-01 12:00:00,215.86,215.91,215.48,215.5,17076.0,207.128,207.176,206.7634,206.7826,17076.0
2019-02-01 12:10:00,215.47,215.57,215.34,215.43,10750.0,206.7538,206.8498,206.6291,206.7154,10750.0
2019-02-01 12:20:00,215.35,215.35,214.77,214.96,11606.0,206.6387,206.6387,206.0821,206.2645,11606.0
2019-02-01 12:30:00,214.87,215.05,214.5,214.5,13461.0,206.1781,206.3508,205.8231,205.8231,13461.0
2019-02-01 12:40:00,214.46,214.83,214.45,214.77,8615.0,205.7847,206.1397,205.7751,206.0821,8615.0
2019-02-01 12:50:00,214.84,214.84,214.46,214.55,8546.0,206.1493,206.1493,205.7847,205.871,8546.0
2019-02-01 13:00:00,214.53,214.72,214.4,214.7,10513.0,205.8518,206.0342,205.7271,206.015,10513.0
2019-02-01 13:10:00,214.7,214.78,214.34,214.42,10961.0,206.015,206.0917,205.6695,205.7463,10961.0
2019-02-01 13:20:00,214.4,214.4,213.94,214.35,19465.0,205.7271,205.7271,205.2857,205.6791,19465.0
2019-02-01 13:30:00,214.36,214.55,214.2,214.4,11942.0,205.6887,205.871,205.5352,205.7271,11942.0
2019-02-01 13:40:00,214.56,214.56,213.92,214.11,8871.0,205.8806,205.8806,205.2665,205.4488,8871.0
2019-02-01 13:50:00,214.2,214.33,214.0,214.24,12046.0,205.5352,205.6599,205.3433,205.5736,12046.0
2019-02-01 14:00:00,214.18,214.2,213.6,213.8,21125.0,205.516,205.5352,204.9595,205.1514,21125.0
2019-02-01 14:10:00,213.75,213.95,213.62,213.69,22533.0,205.1034,205.2953,204.9787,205.0458,22533.0
2019-02-01 14:20:00,213.73,213.95,213.46,213.95,17778.0,205.0842,205.2953,204.8251,205.2953,17778.0
2019-02-01 14:30:00,213.91,214.53,213.9,214.4,31753.0,205.2569,205.8518,205.2473,205.7271,31753.0
2019-02-01 14:40:00,214.42,214.64,214.17,214.22,17714.0,205.7463,205.9574,205.5064,205.5544,17714.0
2019-02-01 14:50:00,214.22,214.3,213.93,214.08,12315.0,205.5544,205.6311,205.2761,205.42,12315.0
2019-02-01 15:00:00,214.04,214.38,213.97,214.14,18600.0,205.3817,205.7079,205.3145,205.4776,18600.0
2019-02-01 15:10:00,214.13,214.58,214.06,214.42,21570.0,205.468,205.8998,205.4009,205.7463,21570.0
2019-02-01 15:20:00,214.48,214.51,214.23,214.51,17607.0,205.8039,205.8327,205.564,205.8327,17607.0
2019-02-01 15:30:00,214.51,214.99,214.47,214.99,21161.0,205.8327,206.2932,205.7943,206.2932,21161.0
2019-02-01 15:40:00,214.91,214.95,214.75,214.76,23786.0,206.2165,206.2549,206.0629,206.0725,23786.0
2019-02-01 15:50:00,214.81,214.98,213.84,214.45,301045.0,206.1205,206.2836,205.1898,205.7751,301045.0
2019-02-04 09:30:00,216.88,217.52,215.56,217.33,50397.0,208.1068,208.7209,206.8402,208.5386,50397.0
2019-02-04 09:40:00,217.52,218.72,217.35,218.64,26004.0,208.7209,209.8724,208.5578,209.7956,26004.0
2019-02-04 09:50:00,218.66,219.15,217.92,218.09,27060.0,209.8148,210.285,209.1047,209.2678,27060.0
2019-02-04 10:00:00,218.28,218.68,217.41,218.38,46494.0,209.4502,209.834,208.6153,209.5461,46494.0
2019-02-04 10:10:00,218.31,219.01,218.3,218.71,21292.0,209.4789,210.1506,209.4693,209.8628,21292.0
2019-02-04 10:20:00,218.63,218.76,218.04,218.18,23361.0,209.786,209.9107,209.2199,209.3542,23361.0
2019-02-04 10:30:00,218.14,218.58,218.05,218.33,19348.0,209.3158,209.738,209.2295,209.4981,19348.0
2019-02-04 10:40:00,218.24,218.49,218.03,218.28,14434.0,209.4118,209.6517,209.2103,209.4502,14434.0
2019-02-04 10:50:00,218.28,218.51,218.07,218.5,20234.0,209.4502,209.6708,209.2486,209.6613,20234.0
2019-02-04 11:00:00,218.59,219.07,218.59,218.74,21413.0,209.7476,210.2082,209.7476,209.8915,21413.0
2019-02-04 11:10:00,218.83,219.28,218.65,219.13,20791.0,209.9779,210.4097,209.8052,210.2658,20791.0
2019-02-04 11:20:00,219.15,219.64,218.96,219.55,35179.0,210.285,210.7551,210.1026,210.6688,35179.0
2019-02-04 11:30:00,219.66,219.94,219.43,219.62,20460.0,210.7743,211.043,210.5536,210.7359,20460.0
2019-02-04 11:40:00,219.63,220.37,219.42,220.16,41549.0,210.7455,211.4556,210.544,211.2541,41549.0
2019-02-04 11:50:00,220.14,220.34,219.95,220.16,16303.0,211.2349,211.4268,211.0526,211.2541,16303.0
2019-02-04 12:00:00,220.18,220.76,220.18,220.75,22159.0,211.2733,211.8298,211.2733,211.8202,22159.0
2019-02-04 12:10:00,220.65,221.0,220.51,220.92,32228.0,211.7243,212.0601,211.5899,211.9834,32228.0
2019-02-04 12:20:00,220.9,221.07,220.86,220.91,19819.0,211.9642,212.1273,211.9258,211.9738,19819.0
2019-02-04 12:30:00,220.95,221.26,220.74,221.25,18216.0,212.0121,212.3096,211.8106,212.3,18216.0
2019-02-04 12:40:00,221.23,221.44,220.96,221.03,16381.0,212.2808,212.4823,212.0217,212.0889,16381.0
2019-02-04 12:50:00,220.98,221.55,220.97,221.17,16641.0,212.0409,212.5879,212.0313,212.2232,16641.0
2019-02-04 13:00:00,221.16,221.72,221.16,221.57,22439.0,212.2136,212.751,212.2136,212.6071,22439.0
2019-02-04 13:10:00,221.53,221.84,221.26,221.69,28584.0,212.5687,212.8661,212.3096,212.7222,28584.0
2019-02-04 13:20:00,221.69,222.05,221.66,221.88,35031.0,212.7222,213.0676,212.6934,212.9045,35031.0
2019-02-04 13:30:00,221.91,222.0,221.48,221.98,27826.0,212.9333,213.0197,212.5207,213.0005,27826.0
2019-02-04 13:40:00,222.04,222.36,221.94,221.96,24512.0,213.0581,213.3651,212.9621,212.9813,24512.0
2019-02-04 13:50:00,221.98,222.09,221.66,221.78,19700.0,213.0005,213.106,212.6934,212.8086,19700.0
2019-02-04 14:00:00,221.82,221.84,221.49,221.5,24789.0,212.847,212.8661,212.5303,212.5399,24789.0
2019-02-04 14:10:00,221.61,221.84,221.55,221.79,18201.0,212.6454,212.8661,212.5879,212.8182,18201.0
2019-02-04 14:20:00,221.83,222.27,221.83,222.16,27559.0,212.8565,213.2787,212.8565,213.1732,27559.0
2019-02-04 14:30:00,222.12,222.28,221.92,221.93,22366.0,213.1348,213.2883,212.9429,212.9525,22366.0
2019-02-04 14:40:00,221.86,221.97,221.47,221.56,28407.0,212.8853,212.9909,212.5111,212.5975,28407.0
2019-02-04 14:50:00,221.57,222.03,221.43,221.94,25937.0,212.6071,213.0485,212.4727,212.9621,25937.0
2019-02-04 15:00:00,221.95,221.96,221.26,221.44,20529.0,212.9717,212.9813,212.3096,212.4823,20529.0
2019-02-04 15:10:00,221.43,221.46,221.14,221.25,19029.0,212.4727,212.5015,212.1945,212.3,19029.0
2019-02-04 15:20:00,221.25,221.45,221.11,221.11,30674.0,212.3,212.4919,212.1657,212.1657,30674.0
2019-02-04 15:30:00,221.07,221.11,220.8,221.01,41557.0,212.1273,212.1657,211.8682,212.0697,41557.0
2019-02-04 15:40:00,221.02,221.26,220.64,220.83,58345.0,212.0793,212.3096,211.7147,211.897,58345.0
2019-02-04 15:50:00,220.86,220.92,220.62,220.91,210823.0,211.9258,211.9834,211.6955,211.9738,210823.0
2019-02-05 09:30:00,221.43,222.33,221.19,222.11,25481.0,212.4727,213.3363,212.2424,213.1252,25481.0
2019-02-05 09:40:00,222.08,222.75,221.59,222.75,29038.0,213.0964,213.7393,212.6263,213.7393,29038.0
2019-02-05 09:50:00,222.73,223.15,222.15,222.5,36733.0,213.7201,214.1231,213.1636,213.4994,36733.0
2019-02-05 10:00:00,222.42,222.84,222.08,222.42,16562.0,213.4227,213.8257,213.0964,213.4227,16562.0
2019-02-05 10:10:00,222.35,222.67,222.19,222.67,7646.0,213.3555,213.6626,213.202,213.6626,7646.0
2019-02-05 10:20:00,222.92,223.7,222.84,223.59,33776.0,213.9025,214.6509,213.8257,214.5454,33776.0
2019-02-05 10:30:00,223.68,223.85,223.36,223.61,15908.0,214.6317,214.7948,214.3247,214.5645,15908.0
2019-02-05 10:40:00,223.69,223.98,223.48,223.72,47426.0,214.6413,214.9196,214.4398,214.6701,47426.0
2019-02-05 10:50:00,223.78,223.94,223.49,223.87,19659.0,214.7277,214.8812,214.4494,214.814,19659.0
2019-02-05 11:00:00,223.8,224.11,223.7,224.01,17037.0,214.7469,215.0443,214.6509,214.9484,17037.0
2019-02-05 11:10:00,224.06,224.1,223.26,223.47,21719.0,214.9963,215.0347,214.2287,214.4302,21719.0
2019-02-05 11:20:00,223.6,223.67,223.22,223.66,13133.0,214.5549,214.6221,214.1903,214.6125,13133.0
2019-02-05 11:30:00,223.59,223.72,223.36,223.66,24407.0,214.5454,214.6701,214.3247,214.6125,24407.0
2019-02-05 11:40:00,223.67,223.71,222.99,223.17,13653.0,214.6221,214.6605,213.9696,214.1423,13653.0
2019-02-05 11:50:00,223.24,223.61,223.19,223.52,8356.0,214.2095,214.5645,214.1615,214.4782,8356.0
2019-02-05 12:00:00,223.63,223.99,223.54,223.99,12518.0,214.5837,214.9292,214.4974,214.9292,12518.0
2019-02-05 12:10:00,223.9,224.11,223.71,223.97,12338.0,214.8428,215.0443,214.6605,214.91,12338.0
2019-02-05 12:20:00,223.99,224.34,223.87,224.34,18707.0,214.9292,215.265,214.814,215.265,18707.0
2019-02-05 12:30:00,224.24,224.26,223.63,223.89,13373.0,215.1691,215.1882,214.5837,214.8332,13373.0
2019-02-05 12:40:00,223.86,224.06,223.6,223.6,10969.0,214.8044,214.9963,214.5549,214.5549,10969.0
2019-02-05 12:50:00,223.61,223.79,223.21,223.29,15233.0,214.5645,214.7373,214.1807,214.2575,15233.0
2019-02-05 13:00:00,223.34,223.66,223.24,223.38,11193.0,214.3055,214.6125,214.2095,214.3438,11193.0
2019-02-05 13:10:00,223.33,223.57,223.33,223.38,8225.0,214.2959,214.5262,214.2959,214.3438,8225.0
2019-02-05 13:20:00,223.49,223.75,223.46,223.74,5888.0,214.4494,214.6989,214.4206,214.6893,5888.0
2019-02-05 13:30:00,223.79,223.84,223.54,223.78,10253.0,214.7373,214.7852,214.4974,214.7277,10253.0
2019-02-05 13:40:00,223.85,224.3,223.79,224.2,13142.0,214.7948,215.2266,214.7373,215.1307,13142.0
2019-02-05 13:50:00,224.16,224.43,224.0,224.43,10461.0,215.0923,215.3514,214.9388,215.3514,10461.0
2019-02-05 14:00:00,224.4,225.06,224.32,225.06,19857.0,215.3226,215.9559,215.2458,215.9559,19857.0
2019-02-05 14:10:00,224.98,225.08,224.8,224.8,19922.0,215.8791,215.9751,215.7064,215.7064,19922.0
2019-02-05 14:20:00,224.84,225.02,224.65,224.78,19430.0,215.7448,215.9175,215.5625,215.6872,19430.0
2019-02-05 14:30:00,224.78,224.85,224.7,224.74,8633.0,215.6872,215.7544,215.6104,215.6488,8633.0
2019-02-05 14:40:00,224.73,224.74,224.51,224.73,25414.0,215.6392,215.6488,215.4281,215.6392,25414.0
2019-02-05 14:50:00,224.75,224.81,224.59,224.8,10096.0,215.6584,215.716,215.5049,215.7064,10096.0
2019-02-05 15:00:00,224.87,225.04,224.77,225.0,17386.0,215.7736,215.9367,215.6776,215.8983,17386.0
2019-02-05 15:10:00,225.03,225.2,224.74,225.2,25921.0,215.9271,216.0902,215.6488,216.0902,25921.0
2019-02-05 15:20:00,225.22,225.38,225.11,225.19,22256.0,216.1094,216.2629,216.0039,216.0806,22256.0
2019-02-05 15:30:00,225.17,225.47,225.08,225.14,32382.0,216.0614,216.3493,215.9751,216.0326,32382.0
2019-02-05 15:40:00,225.14,225.33,224.64,224.68,112403.0,216.0326,216.215,215.5529,215.5913,112403.0
2019-02-05 15:50:00,224.68,224.68,224.21,224.49,67222.0,215.5913,215.5913,215.1403,215.4089,67222.0
2019-02-06 09:30:00,224.15,224.24,223.13,223.18,29289.0,215.0827,215.1691,214.104,214.1519,29289.0
2019-02-06 09:40:00,223.28,223.64,222.99,223.1,10054.0,214.2479,214.5933,213.9696,214.0752,10054.0
2019-02-06 09:50:00,223.19,223.32,222.4,222.49,24867.0,214.1615,214.2863,213.4035,213.4898,24867.0
2019-02-06 10:00:00,222.36,222.36,221.49,221.66,22833.0,213.3651,213.3651,212.5303,212.6934,22833.0
2019-02-06 10:10:00,221.6,222.17,221.08,221.78,23966.0,212.6358,213.1828,212.1369,212.8086,23966.0
2019-02-06 10:20:00,221.89,222.37,221.53,222.2,7963.0,212.9141,213.3747,212.5687,213.2116,7963.0
2019-02-06 10:30:00,222.21,223.48,222.2,223.31,19677.0,213.2212,214.4398,213.2116,214.2767,19677.0
2019-02-06 10:40:00,223.4,223.63,223.32,223.53,6548.0,214.363,214.5837,214.2863,214.4878,6548.0
2019-02-06 10:50:00,223.57,223.76,223.37,223.61,11123.0,214.5262,214.7085,214.3342,214.5645,11123.0
2019-02-06 11:00:00,223.54,224.1,223.45,223.99,9983.0,214.4974,215.0347,214.411,214.9292,9983.0
2019-02-06 11:10:00,223.96,224.02,223.6,223.74,15630.0,214.9004,214.958,214.5549,214.6893,15630.0
2019-02-06 11:20:00,223.79,223.98,223.06,223.35,13211.0,214.7373,214.9196,214.0368,214.3151,13211.0
2019-02-06 11:30:00,223.59,223.76,223.19,223.34,6550.0,214.5454,214.7085,214.1615,214.3055,6550.0
2019-02-06 11:40:00,223.22,223.28,222.8,223.01,9987.0,214.1903,214.2479,213.7873,213.9888,9987.0
2019-02-06 11:50:00,223.01,223.25,222.84,222.94,16597.0,213.9888,214.2191,213.8257,213.9216,16597.0
2019-02-06 12:00:00,222.81,223.21,222.77,222.95,6996.0,213.7969,214.1807,213.7585,213.9312,6996.0
2019-02-06 12:10:00,222.88,223.53,222.88,223.43,11163.0,213.8641,214.4878,213.8641,214.3918,11163.0
2019-02-06 12:20:00,223.46,223.86,223.46,223.7,12846.0,214.4206,214.8044,214.4206,214.6509,12846.0
2019-02-06 12:30:00,223.69,223.99,223.63,223.98,13672.0,214.6413,214.9292,214.5837,214.9196,13672.0
2019-02-06 12:40:00,223.9,224.03,223.66,223.71,8196.0,214.8428,214.9676,214.6125,214.6605,8196.0
2019-02-06 12:50:00,223.8,224.23,223.8,224.12,8302.0,214.7469,215.1595,214.7469,215.0539,8302.0
2019-02-06 13:00:00,224.24,224.42,223.93,224.03,10694.0,215.1691,215.3418,214.8716,214.9676,10694.0
2019-02-06 13:10:00,224.06,224.54,224.0,224.53,11021.0,214.9963,215.4569,214.9388,215.4473,11021.0
2019-02-06 13:20:00,224.56,224.65,224.27,224.4,17021.0,215.4761,215.5625,215.1978,215.3226,17021.0
2019-02-06 13:30:00,224.4,224.64,224.36,224.38,6554.0,215.3226,215.5529,215.2842,215.3034,6554.0
2019-02-06 13:40:00,224.37,224.69,224.34,224.49,13866.0,215.2938,215.6009,215.265,215.4089,13866.0
2019-02-06 13:50:00,224.46,224.51,224.06,224.32,10520.0,215.3802,215.4281,214.9963,215.2458,10520.0
2019-02-06 14:00:00,224.22,224.22,223.75,223.95,12897.0,215.1499,215.1499,214.6989,214.8908,12897.0
2019-02-06 14:10:00,223.93,223.94,223.71,223.75,11369.0,214.8716,214.8812,214.6605,214.6989,11369.0
2019-02-06 14:20:00,223.76,224.18,223.74,224.1,7316.0,214.7085,215.1115,214.6893,215.0347,7316.0
2019-02-06 14:30:00,224.05,224.11,223.8,223.82,16677.0,214.9867,215.0443,214.7469,214.766,16677.0
2019-02-06 14:40:00,223.83,223.91,223.74,223.81,7325.0,214.7756,214.8524,214.6893,214.7565,7325.0
2019-02-06 14:50:00,223.85,224.25,223.8,224.16,17285.0,214.7948,215.1787,214.7469,215.0923,17285.0
2019-02-06 15:00:00,224.22,224.49,224.1,224.41,8459.0,215.1499,215.4089,215.0347,215.3322,8459.0
2019-02-06 15:10:00,224.48,224.59,224.42,224.54,13268.0,215.3993,215.5049,215.3418,215.4569,13268.0
2019-02-06 15:20:00,224.53,224.69,224.38,224.54,8416.0,215.4473,215.6009,215.3034,215.4569,8416.0
2019-02-06 15:30:00,224.51,224.6,224.23,224.59,11383.0,215.4281,215.5145,215.1595,215.5049,11383.0
2019-02-06 15:40:00,224.56,224.73,224.48,224.72,20291.0,215.4761,215.6392,215.3993,215.6296,20291.0
2019-02-06 15:50:00,224.72,224.86,224.4,224.67,77103.0,215.6296,215.764,215.3226,215.5817,77103.0
2019-02-07 09:30:00,222.39,222.69,220.56,221.18,29639.0,213.3939,213.6818,211.6379,212.2328,29639.0
2019-02-07 09:40:00,221.0,222.42,220.93,221.57,20765.0,212.0601,213.4227,211.993,212.6071,20765.0
2019-02-07 09:50:00,221.77,222.59,221.77,222.29,7259.0,212.799,213.5858,212.799,213.2979,7259.0
2019-02-07 10:00:00,222.35,222.41,221.64,221.92,16980.0,213.3555,213.4131,212.6742,212.9429,16980.0
2019-02-07 10:10:00,221.93,222.69,221.87,222.09,27976.0,212.9525,213.6818,212.8949,213.106,27976.0
2019-02-07 10:20:00,222.09,223.28,221.9,223.0,10107.0,213.106,214.2479,212.9237,213.9792,10107.0
2019-02-07 10:30:00,223.26,223.44,223.0,223.27,7998.0,214.2287,214.4014,213.9792,214.2383,7998.0
2019-02-07 10:40:00,223.19,223.19,222.38,222.46,12271.0,214.1615,214.1615,213.3843,213.4611,12271.0
2019-02-07 10:50:00,222.28,222.64,222.07,222.54,19649.0,213.2883,213.6338,213.0868,213.5378,19649.0
2019-02-07 11:00:00,222.3,222.72,222.08,222.43,9965.0,213.3075,213.7105,213.0964,213.4323,9965.0
2019-02-07 11:10:00,222.43,222.5,222.01,222.26,18962.0,213.4323,213.4994,213.0293,213.2692,18962.0
2019-02-07 11:20:00,222.22,222.4,221.79,221.79,21545.0,213.2308,213.4035,212.8182,212.8182,21545.0
2019-02-07 11:30:00,221.81,221.99,220.86,221.98,19267.0,212.8374,213.0101,211.9258,213.0005,19267.0
2019-02-07 11:40:00,222.0,222.21,221.7,221.76,26783.0,213.0197,213.2212,212.7318,212.7894,26783.0
2019-02-07 11:50:00,221.62,222.13,221.43,221.65,18034.0,212.655,213.1444,212.4727,212.6838,18034.0
2019-02-07 12:00:00,221.58,221.75,221.05,221.75,11966.0,212.6167,212.7798,212.1081,212.7798,11966.0
2019-02-07 12:10:00,221.64,221.84,221.52,221.78,26706.0,212.6742,212.8661,212.5591,212.8086,26706.0
2019-02-07 12:20:00,221.84,222.25,221.78,221.78,5344.0,212.8661,213.2596,212.8086,212.8086,5344.0
2019-02-07 12:30:00,221.72,221.87,221.49,221.56,6320.0,212.751,212.8949,212.5303,212.5975,6320.0
2019-02-07 12:40:00,221.63,221.66,221.1,221.27,6900.0,212.6646,212.6934,212.1561,212.3192,6900.0
2019-02-07 12:50:00,221.34,221.35,220.73,221.09,5300.0,212.3864,212.396,211.801,212.1465,5300.0
2019-02-07 13:00:00,221.16,221.89,221.16,221.86,7336.0,212.2136,212.9141,212.2136,212.8853,7336.0
2019-02-07 13:10:00,221.88,222.05,221.58,221.72,5350.0,212.9045,213.0676,212.6167,212.751,5350.0
2019-02-07 13:20:00,221.67,221.87,221.59,221.85,7239.0,212.703,212.8949,212.6263,212.8757,7239.0
2019-02-07 13:30:00,221.88,222.17,221.74,222.08,7445.0,212.9045,213.1828,212.7702,213.0964,7445.0
2019-02-07 13:40:00,222.06,222.13,221.52,221.77,13606.0,213.0772,213.1444,212.5591,212.799,13606.0
2019-02-07 13:50:00,221.77,221.78,221.32,221.51,9585.0,212.799,212.8086,212.3672,212.5495,9585.0
2019-02-07 14:00:00,221.51,221.57,221.12,221.23,7595.0,212.5495,212.6071,212.1753,212.2808,7595.0
2019-02-07 14:10:00,221.19,221.19,220.77,220.97,10868.0,212.2424,212.2424,211.8394,212.0313,10868.0
2019-02-07 14:20:00,220.95,221.63,220.9,221.56,6026.0,212.0121,212.6646,211.9642,212.5975,6026.0
2019-02-07 14:30:00,221.67,221.73,221.51,221.59,6693.0,212.703,212.7606,212.5495,212.6263,6693.0
2019-02-07 14:40:00,221.57,221.68,221.34,221.57,7417.0,212.6071,212.7126,212.3864,212.6071,7417.0
2019-02-07 14:50:00,221.51,221.61,221.29,221.29,7724.0,212.5495,212.6454,212.3384,212.3384,7724.0
2019-02-07 15:00:00,221.4,221.56,220.91,221.05,8643.0,212.4439,212.5975,211.9738,212.1081,8643.0
2019-02-07 15:10:00,220.97,221.17,220.9,221.11,8520.0,212.0313,212.2232,211.9642,212.1657,8520.0
2019-02-07 15:20:00,221.17,221.19,220.91,221.11,13876.0,212.2232,212.2424,211.9738,212.1657,13876.0
2019-02-07 15:30:00,221.08,221.26,220.68,220.99,24527.0,212.1369,212.3096,211.7531,212.0505,24527.0
2019-02-07 15:40:00,221.01,221.68,220.96,221.33,24026.0,212.0697,212.7126,212.0217,212.3768,24026.0
2019-02-07 15:50:00,221.37,221.58,220.5,220.92,154337.0,212.4152,212.6167,211.5803,211.9834,154337.0
2019-02-08 09:30:00,219.31,220.91,218.83,220.67,30617.0,210.4385,211.9738,209.9779,211.7435,30617.0
2019-02-08 09:40:00,220.64,221.32,220.35,220.46,35219.0,211.7147,212.3672,211.4364,211.542,35219.0
2019-02-08 09:50:00,220.43,220.5,219.64,220.0,15714.0,211.5132,211.5803,210.7551,211.1006,15714.0
2019-02-08 10:00:00,219.92,220.75,219.65,220.41,16179.0,211.0238,211.8202,210.7647,211.494,16179.0
2019-02-08 10:10:00,220.39,220.63,219.84,219.84,19716.0,211.4748,211.7051,210.947,210.947,19716.0
2019-02-08 10:20:00,219.89,220.35,219.6,220.23,15162.0,210.995,211.4364,210.7168,211.3213,15162.0
2019-02-08 10:30:00,220.16,220.9,220.04,220.87,17526.0,211.2541,211.9642,211.139,211.9354,17526.0
2019-02-08 10:40:00,221.02,221.25,220.6,220.72,21989.0,212.0793,212.3,211.6763,211.7914,21989.0
2019-02-08 10:50:00,220.76,221.05,220.43,220.94,29320.0,211.8298,212.1081,211.5132,212.0025,29320.0
2019-02-08 11:00:00,220.86,221.32,220.58,221.28,11167.0,211.9258,212.3672,211.6571,212.3288,11167.0
2019-02-08 11:10:00,221.33,221.59,221.16,221.5,12161.0,212.3768,212.6263,212.2136,212.5399,12161.0
2019-02-08 11:20:00,221.45,221.96,221.3,221.3,12300.0,212.4919,212.9813,212.348,212.348,12300.0
2019-02-08 11:30:00,221.34,221.41,220.46,220.66,10750.0,212.3864,212.4535,211.542,211.7339,10750.0
2019-02-08 11:40:00,220.63,221.09,220.3,220.49,11894.0,211.7051,212.1465,211.3884,211.5708,11894.0
2019-02-08 11:50:00,220.54,221.22,220.35,221.06,11855.0,211.6187,212.2712,211.4364,212.1177,11855.0
2019-02-08 12:00:00,221.1,221.3,220.84,220.95,21703.0,212.1561,212.348,211.9066,212.0121,21703.0
2019-02-08 12:10:00,220.91,221.08,220.71,220.99,18201.0,211.9738,212.1369,211.7819,212.0505,18201.0
2019-02-08 12:20:00,221.03,221.23,220.92,221.08,8595.0,212.0889,212.2808,211.9834,212.1369,8595.0
2019-02-08 12:30:00,221.17,221.35,220.88,221.0,12300.0,212.2232,212.396,211.945,212.0601,12300.0
2019-02-08 12:40:00,221.05,221.21,221.01,221.05,9747.0,212.1081,212.2616,212.0697,212.1081,9747.0
2019-02-08 12:50:00,221.1,221.1,220.72,220.87,16821.0,212.1561,212.1561,211.7914,211.9354,16821.0
2019-02-08 13:00:00,220.89,221.56,220.87,221.56,17075.0,211.9546,212.5975,211.9354,212.5975,17075.0
2019-02-08 13:10:00,221.58,222.32,221.58,222.03,13315.0,212.6167,213.3267,212.6167,213.0485,13315.0
2019-02-08 13:20:00,222.09,222.27,221.96,222.18,12861.0,213.106,213.2787,212.9813,213.1924,12861.0
2019-02-08 13:30:00,222.21,222.42,222.05,222.07,14423.0,213.2212,213.4227,213.0676,213.0868,14423.0
2019-02-08 13:40:00,222.31,222.64,222.31,222.58,11351.0,213.3171,213.6338,213.3171,213.5762,11351.0
2019-02-08 13:50:00,222.56,222.77,222.5,222.56,15869.0,213.557,213.7585,213.4994,213.557,15869.0
2019-02-08 14:00:00,222.61,223.04,222.6,223.01,21795.0,213.605,214.0176,213.5954,213.9888,21795.0
2019-02-08 14:10:00,222.98,223.8,222.93,223.54,43854.0,213.96,214.7469,213.912,214.4974,43854.0
2019-02-08 14:20:00,223.58,223.96,223.58,223.84,27687.0,214.5358,214.9004,214.5358,214.7852,27687.0
2019-02-08 14:30:00,223.85,224.41,223.7,224.11,50797.0,214.7948,215.3322,214.6509,215.0443,50797.0
2019-02-08 14:40:00,224.09,224.12,223.77,223.96,12009.0,215.0251,215.0539,214.7181,214.9004,12009.0
2019-02-08 14:50:00,223.93,224.15,223.87,223.97,16070.0,214.8716,215.0827,214.814,214.91,16070.0
2019-02-08 15:00:00,223.99,224.12,223.81,223.85,27365.0,214.9292,215.0539,214.7565,214.7948,27365.0
2019-02-08 15:10:00,223.9,224.12,223.86,224.06,10361.0,214.8428,215.0539,214.8044,214.9963,10361.0
2019-02-08 15:20:00,224.01,224.09,223.88,223.92,16220.0,214.9484,215.0251,214.8236,214.862,16220.0
2019-02-08 15:30:00,223.98,224.3,223.86,224.3,29439.0,214.9196,215.2266,214.8044,215.2266,29439.0
2019-02-08 15:40:00,224.28,224.41,224.16,224.19,33922.0,215.2074,215.3322,215.0923,215.1211,33922.0
2019-02-08 15:50:00,224.21,224.91,223.94,224.89,130688.0,215.1403,215.812,214.8812,215.7928,130688.0
2019-02-11 09:30:00,226.83,226.97,225.6,225.6,46982.0,217.6543,217.7886,216.474,216.474,46982.0
2019-02-11 09:40:00,225.32,226.1,225.02,225.52,23602.0,216.2054,216.9538,215.9175,216.3973,23602.0
2019-02-11 09:50:00,225.42,225.6,224.66,224.89,14966.0,216.3013,216.474,215.5721,215.7928,14966.0
2019-02-11 10:00:00,224.92,226.25,224.9,226.05,23911.0,215.8215,217.0977,215.8024,216.9058,23911.0
2019-02-11 10:10:00,225.95,226.84,225.92,226.83,40078.0,216.8099,217.6639,216.7811,217.6543,40078.0
2019-02-11 10:20:00,226.65,226.7,225.71,225.87,25183.0,217.4816,217.5295,216.5796,216.7331,25183.0
2019-02-11 10:30:00,225.8,226.6,225.69,226.35,16956.0,216.666,217.4336,216.5604,217.1937,16956.0
2019-02-11 10:40:00,226.51,226.72,226.06,226.59,22777.0,217.3472,217.5487,216.9154,217.424,22777.0
2019-02-11 10:50:00,226.65,227.32,226.46,226.6,63638.0,217.4816,218.1245,217.2993,217.4336,63638.0
2019-02-11 11:00:00,226.71,226.92,225.63,225.83,20758.0,217.5391,217.7406,216.5028,216.6947,20758.0
2019-02-11 11:10:00,225.97,226.57,225.89,226.35,17177.0,216.8291,217.4048,216.7523,217.1937,17177.0
2019-02-11 11:20:00,226.35,226.71,225.79,225.85,24844.0,217.1937,217.5391,216.6564,216.7139,24844.0
2019-02-11 11:30:00,225.91,226.0,225.38,225.45,21855.0,216.7715,216.8579,216.2629,216.3301,21855.0
2019-02-11 11:40:00,225.47,226.01,225.36,226.01,14600.0,216.3493,216.8675,216.2438,216.8675,14600.0
2019-02-11 11:50:00,225.91,226.35,225.89,225.96,24800.0,216.7715,217.1937,216.7523,216.8195,24800.0
2019-02-11 12:00:00,225.98,226.18,225.43,225.44,24712.0,216.8387,217.0306,216.3109,216.3205,24712.0
2019-02-11 12:10:00,225.39,225.47,225.25,225.34,17032.0,216.2725,216.3493,216.1382,216.2246,17032.0
2019-02-11 12:20:00,225.29,225.66,225.24,225.53,7393.0,216.1766,216.5316,216.1286,216.4069,7393.0
2019-02-11 12:30:00,225.54,225.64,225.31,225.48,7756.0,216.4165,216.5124,216.1958,216.3589,7756.0
2019-02-11 12:40:00,225.52,225.56,225.26,225.28,3431.0,216.3973,216.4357,216.1478,216.167,3431.0
2019-02-11 12:50:00,225.2,225.66,225.2,225.4,15276.0,216.0902,216.5316,216.0902,216.2821,15276.0
2019-02-11 13:00:00,225.44,225.76,225.34,225.64,5405.0,216.3205,216.6276,216.2246,216.5124,5405.0
2019-02-11 13:10:00,225.7,225.75,225.38,225.64,6010.0,216.57,216.618,216.2629,216.5124,6010.0
2019-02-11 13:20:00,225.66,225.8,225.45,225.45,7445.0,216.5316,216.666,216.3301,216.3301,7445.0
2019-02-11 13:30:00,225.51,225.7,225.46,225.61,6345.0,216.3877,216.57,216.3397,216.4836,6345.0
2019-02-11 13:40:00,225.61,225.65,225.22,225.43,10438.0,216.4836,216.522,216.1094,216.3109,10438.0
2019-02-11 13:50:00,225.49,225.71,225.37,225.6,7447.0,216.3685,216.5796,216.2533,216.474,7447.0
2019-02-11 14:00:00,225.59,225.86,225.39,225.8,9736.0,216.4644,216.7235,216.2725,216.666,9736.0
2019-02-11 14:10:00,225.77,225.86,225.57,225.57,8405.0,216.6372,216.7235,216.4453,216.4453,8405.0
2019-02-11 14:20:00,225.57,225.77,225.4,225.54,13310.0,216.4453,216.6372,216.2821,216.4165,13310.0
2019-02-11 14:30:00,225.49,225.62,225.31,225.46,7769.0,216.3685,216.4932,216.1958,216.3397,7769.0
2019-02-11 14:40:00,225.47,225.69,224.96,225.07,13148.0,216.3493,216.5604,215.8599,215.9655,13148.0
2019-02-11 14:50:00,225.1,225.31,225.1,225.31,4129.0,215.9943,216.1958,215.9943,216.1958,4129.0
2019-02-11 15:00:00,225.35,225.59,225.35,225.53,8488.0,216.2342,216.4644,216.2342,216.4069,8488.0
2019-02-11 15:10:00,225.54,225.58,225.3,225.3,7000.0,216.4165,216.4549,216.1862,216.1862,7000.0
2019-02-11 15:20:00,225.34,225.6,225.31,225.46,7876.0,216.2246,216.474,216.1958,216.3397,7876.0
2019-02-11 15:30:00,225.46,225.51,225.08,225.12,33775.0,216.3397,216.3877,215.9751,216.0135,33775.0
2019-02-11 15:40:00,225.11,225.38,225.07,225.34,28078.0,216.0039,216.2629,215.9655,216.2246,28078.0
2019-02-11 15:50:00,225.37,225.62,225.29,225.45,65469.0,216.2533,216.4932,216.1766,216.3301,65469.0
2019-02-12 09:30:00,227.58,227.72,225.81,226.15,39419.0,218.3739,218.5083,216.6755,217.0018,39419.0
2019-02-12 09:40:00,226.05,227.22,226.05,226.41,57670.0,216.9058,218.0285,216.9058,217.2513,57670.0
2019-02-12 09:50:00,226.41,226.56,225.97,225.97,15282.0,217.2513,217.3952,216.8291,216.8291,15282.0
2019-02-12 10:00:00,226.03,227.25,226.02,226.96,36984.0,216.8866,218.0573,216.8771,217.779,36984.0
2019-02-12 10:10:00,226.99,227.32,226.6,227.19,19440.0,217.8078,218.1245,217.4336,217.9997,19440.0
2019-02-12 10:20:00,227.1,227.36,226.81,227.0,29520.0,217.9134,218.1628,217.6351,217.8174,29520.0
2019-02-12 10:30:00,227.06,227.12,226.42,226.67,28518.0,217.875,217.9326,217.2609,217.5008,28518.0
2019-02-12 10:40:00,226.67,226.74,226.23,226.74,13632.0,217.5008,217.5679,217.0786,217.5679,13632.0
2019-02-12 10:50:00,226.73,227.23,226.67,227.17,17430.0,217.5583,218.0381,217.5008,217.9805,17430.0
2019-02-12 11:00:00,227.27,227.59,227.0,227.24,67290.0,218.0765,218.3835,217.8174,218.0477,67290.0
2019-02-12 11:10:00,227.24,227.44,227.08,227.37,17945.0,218.0477,218.2396,217.8942,218.1724,17945.0
2019-02-12 11:20:00,227.35,227.56,227.19,227.53,13767.0,218.1533,218.3548,217.9997,218.326,13767.0
2019-02-12 11:30:00,227.64,227.97,227.61,227.74,13483.0,218.4315,218.7482,218.4027,218.5275,13483.0
2019-02-12 11:40:00,227.72,227.84,227.38,227.43,12521.0,218.5083,218.6234,218.182,218.23,12521.0
2019-02-12 11:50:00,227.4,227.85,227.25,227.76,15676.0,218.2012,218.633,218.0573,218.5467,15676.0
2019-02-12 12:00:00,227.76,228.23,227.74,228.07,7684.0,218.5467,218.9977,218.5275,218.8441,7684.0
2019-02-12 12:10:00,228.06,228.25,227.91,227.91,7770.0,218.8345,219.0168,218.6906,218.6906,7770.0
2019-02-12 12:20:00,227.95,228.26,227.89,228.09,8840.0,218.729,219.0264,218.6714,218.8633,8840.0
2019-02-12 12:30:00,228.13,228.52,228.06,228.44,9039.0,218.9017,219.2759,218.8345,219.1992,9039.0
2019-02-12 12:40:00,228.34,228.37,228.07,228.19,9128.0,219.1032,219.132,218.8441,218.9593,9128.0
2019-02-12 12:50:00,228.25,228.4,228.17,228.32,8123.0,219.0168,219.1608,218.9401,219.084,8123.0
2019-02-12 13:00:00,228.26,228.58,228.26,228.51,5605.0,219.0264,219.3335,219.0264,219.2663,5605.0
2019-02-12 13:10:00,228.55,228.63,228.38,228.38,4600.0,219.3047,219.3815,219.1416,219.1416,4600.0
2019-02-12 13:20:00,228.43,228.64,228.38,228.56,8475.0,219.1896,219.3911,219.1416,219.3143,8475.0
2019-02-12 13:30:00,228.61,228.88,228.59,228.76,6916.0,219.3623,219.6214,219.3431,219.5062,6916.0
2019-02-12 13:40:00,228.71,228.9,228.63,228.78,6514.0,219.4582,219.6406,219.3815,219.5254,6514.0
2019-02-12 13:50:00,228.85,228.97,228.78,228.8,8564.0,219.5926,219.7077,219.5254,219.5446,8564.0
2019-02-12 14:00:00,228.92,229.06,228.84,228.98,9112.0,219.6597,219.7941,219.583,219.7173,9112.0
2019-02-12 14:10:00,229.0,229.0,228.73,228.81,7401.0,219.7365,219.7365,219.4774,219.5542,7401.0
2019-02-12 14:20:00,228.89,228.92,228.56,228.56,6779.0,219.631,219.6597,219.3143,219.3143,6779.0
2019-02-12 14:30:00,228.62,228.64,228.27,228.33,11437.0,219.3719,219.3911,219.036,219.0936,11437.0
2019-02-12 14:40:00,228.33,228.66,228.31,228.58,11054.0,219.0936,219.4103,219.0744,219.3335,11054.0
2019-02-12 14:50:00,228.59,228.6,228.33,228.33,8700.0,219.3431,219.3527,219.0936,219.0936,8700.0
2019-02-12 15:00:00,228.39,228.69,228.35,228.61,12653.0,219.1512,219.439,219.1128,219.3623,12653.0
2019-02-12 15:10:00,228.57,228.79,228.51,228.72,10577.0,219.3239,219.535,219.2663,219.4678,10577.0
2019-02-12 15:20:00,228.74,228.97,228.71,228.89,13180.0,219.487,219.7077,219.4582,219.631,13180.0
2019-02-12 15:30:00,228.9,229.01,228.74,228.83,16428.0,219.6406,219.7461,219.487,219.5734,16428.0
2019-02-12 15:40:00,228.87,229.06,228.84,229.06,30362.0,219.6118,219.7941,219.583,219.7941,30362.0
2019-02-12 15:50:00,229.05,229.26,228.91,229.06,141073.0,219.7845,219.986,219.6501,219.7941,141073.0
2019-02-13 09:30:00,230.0,230.5,229.51,229.99,31984.0,220.6961,221.1758,220.2259,220.6865,31984.0
2019-02-13 09:40:00,229.91,230.15,228.14,229.26,25982.0,220.6097,220.84,218.9113,219.986,25982.0
2019-02-13 09:50:00,229.7,229.87,229.08,229.12,13482.0,220.4082,220.5713,219.8133,219.8517,13482.0
2019-02-13 10:00:00,229.19,229.64,229.07,229.11,16312.0,219.9188,220.3506,219.8037,219.8421,16312.0
2019-02-13 10:10:00,229.09,229.38,228.79,229.04,7466.0,219.8229,220.1011,219.535,219.7749,7466.0
2019-02-13 10:20:00,229.14,230.09,229.09,230.02,13259.0,219.8708,220.7824,219.8229,220.7152,13259.0
2019-02-13 10:30:00,230.09,230.21,229.63,229.91,11922.0,220.7824,220.8976,220.341,220.6097,11922.0
2019-02-13 10:40:00,229.84,229.99,229.46,229.76,10436.0,220.5425,220.6865,220.1779,220.4658,10436.0
2019-02-13 10:50:00,229.72,229.84,229.33,229.51,8600.0,220.4274,220.5425,220.0532,220.2259,8600.0
2019-02-13 11:00:00,229.61,229.72,229.27,229.33,9639.0,220.3218,220.4274,219.9956,220.0532,9639.0
2019-02-13 11:10:00,229.29,229.5,229.21,229.39,11314.0,220.0148,220.2163,219.938,220.1107,11314.0
2019-02-13 11:20:00,229.35,229.35,228.95,228.95,19078.0,220.0723,220.0723,219.6885,219.6885,19078.0
2019-02-13 11:30:00,228.92,228.92,228.49,228.57,8402.0,219.6597,219.6597,219.2471,219.3239,8402.0
2019-02-13 11:40:00,228.42,228.62,228.37,228.45,12001.0,219.18,219.3719,219.132,219.2088,12001.0
2019-02-13 11:50:00,228.42,228.77,228.42,228.63,9601.0,219.18,219.5158,219.18,219.3815,9601.0
2019-02-13 12:00:00,228.69,228.96,228.56,228.56,5400.0,219.439,219.6981,219.3143,219.3143,5400.0
2019-02-13 12:10:00,228.62,228.81,228.52,228.52,6630.0,219.3719,219.5542,219.2759,219.2759,6630.0
2019-02-13 12:20:00,228.58,228.61,228.32,228.46,6723.0,219.3335,219.3623,219.084,219.2183,6723.0
2019-02-13 12:30:00,228.52,228.62,228.41,228.56,12805.0,219.2759,219.3719,219.1704,219.3143,12805.0
2019-02-13 12:40:00,228.66,228.96,228.6,228.91,4600.0,219.4103,219.6981,219.3527,219.6501,4600.0
2019-02-13 12:50:00,228.89,228.96,228.57,228.77,3227.0,219.631,219.6981,219.3239,219.5158,3227.0
2019-02-13 13:00:00,228.75,228.81,228.58,228.73,5576.0,219.4966,219.5542,219.3335,219.4774,5576.0
2019-02-13 13:10:00,228.74,228.81,228.56,228.64,49894.0,219.487,219.5542,219.3143,219.3911,49894.0
2019-02-13 13:20:00,228.66,228.86,228.52,228.81,29975.0,219.4103,219.6022,219.2759,219.5542,29975.0
2019-02-13 13:30:00,228.74,228.9,228.73,228.83,5937.0,219.487,219.6406,219.4774,219.5734,5937.0
2019-02-13 13:40:00,228.85,228.9,228.64,228.64,7109.0,219.5926,219.6406,219.3911,219.3911,7109.0
2019-02-13 13:50:00,228.66,228.81,228.64,228.72,4196.0,219.4103,219.5542,219.3911,219.4678,4196.0
2019-02-13 14:00:00,228.75,228.91,228.71,228.91,8200.0,219.4966,219.6501,219.4582,219.6501,8200.0
2019-02-13 14:10:00,228.92,229.13,228.9,229.06,5692.0,219.6597,219.8612,219.6406,219.7941,5692.0
2019-02-13 14:20:00,229.02,229.06,228.93,229.0,8080.0,219.7557,219.7941,219.6693,219.7365,8080.0
2019-02-13 14:30:00,229.08,229.13,228.98,229.08,7642.0,219.8133,219.8612,219.7173,219.8133,7642.0
2019-02-13 14:40:00,229.08,229.49,229.08,229.4,5886.0,219.8133,220.2067,219.8133,220.1203,5886.0
2019-02-13 14:50:00,229.44,229.44,229.33,229.39,3835.0,220.1587,220.1587,220.0532,220.1107,3835.0
2019-02-13 15:00:00,229.35,229.46,229.19,229.19,13277.0,220.0723,220.1779,219.9188,219.9188,13277.0
2019-02-13 15:10:00,229.19,229.41,229.19,229.23,16714.0,219.9188,220.1299,219.9188,219.9572,16714.0
2019-02-13 15:20:00,229.25,229.4,229.25,229.28,11414.0,219.9764,220.1203,219.9764,220.0052,11414.0
2019-02-13 15:30:00,229.33,229.33,229.07,229.07,18274.0,220.0532,220.0532,219.8037,219.8037,18274.0
2019-02-13 15:40:00,229.09,229.13,228.37,228.6,25810.0,219.8229,219.8612,219.132,219.3527,25810.0
2019-02-13 15:50:00,228.58,228.95,228.45,228.56,84623.0,219.3335,219.6885,219.2088,219.3143,84623.0
2019-02-14 09:30:00,227.65,228.34,226.51,228.33,25245.0,218.4411,219.1032,217.3472,219.0936,25245.0
2019-02-14 09:40:00,228.23,229.31,228.13,229.0,49790.0,218.9977,220.034,218.9017,219.7365,49790.0
2019-02-14 09:50:00,228.83,229.78,228.83,229.44,20393.0,219.5734,220.485,219.5734,220.1587,20393.0
2019-02-14 10:00:00,229.43,230.06,229.29,229.95,19916.0,220.1491,220.7536,220.0148,220.6481,19916.0
2019-02-14 10:10:00,229.84,230.53,229.75,230.24,75458.0,220.5425,221.2046,220.4562,220.9263,75458.0
2019-02-14 10:20:00,230.25,230.67,230.21,230.56,34700.0,220.9359,221.339,220.8976,221.2334,34700.0
2019-02-14 10:30:00,230.52,231.08,229.86,230.45,77742.0,221.195,221.7324,220.5617,221.1279,77742.0
2019-02-14 10:40:00,230.46,231.06,230.46,230.73,105580.0,221.1374,221.7132,221.1374,221.3965,105580.0
2019-02-14 10:50:00,230.75,230.81,230.01,230.4,34367.0,221.4157,221.4733,220.7056,221.0799,34367.0
2019-02-14 11:00:00,230.49,230.55,229.97,230.22,16133.0,221.1662,221.2238,220.6673,220.9072,16133.0
2019-02-14 11:10:00,230.27,230.63,230.1,230.44,21600.0,220.9551,221.3006,220.792,221.1183,21600.0
2019-02-14 11:20:00,230.41,230.57,230.18,230.25,14440.0,221.0895,221.243,220.8688,220.9359,14440.0
2019-02-14 11:30:00,230.29,230.49,230.05,230.49,19568.0,220.9743,221.1662,220.744,221.1662,19568.0
2019-02-14 11:40:00,230.48,231.23,230.45,231.08,11049.0,221.1566,221.8763,221.1279,221.7324,11049.0
2019-02-14 11:50:00,231.11,231.17,230.91,231.1,6265.0,221.7612,221.8187,221.5692,221.7516,6265.0
2019-02-14 12:00:00,231.04,231.32,230.97,231.14,9459.0,221.694,221.9627,221.6268,221.7899,9459.0
2019-02-14 12:10:00,231.09,231.15,230.92,231.1,41503.0,221.742,221.7995,221.5788,221.7516,41503.0
2019-02-14 12:20:00,231.1,231.4,231.05,231.29,15542.0,221.7516,222.0394,221.7036,221.9339,15542.0
2019-02-14 12:30:00,231.21,231.33,230.91,230.95,6680.0,221.8571,221.9723,221.5692,221.6076,6680.0
2019-02-14 12:40:00,230.89,231.16,230.78,231.02,12573.0,221.5501,221.8091,221.4445,221.6748,12573.0
2019-02-14 12:50:00,230.92,231.0,230.69,230.84,5063.0,221.5788,221.6556,221.3581,221.5021,5063.0
2019-02-14 13:00:00,230.93,231.18,230.82,231.1,8099.0,221.5884,221.8283,221.4829,221.7516,8099.0
2019-02-14 13:10:00,231.07,231.08,230.79,230.87,5826.0,221.7228,221.7324,221.4541,221.5309,5826.0
2019-02-14 13:20:00,230.83,230.84,230.66,230.78,5431.0,221.4925,221.5021,221.3294,221.4445,5431.0
2019-02-14 13:30:00,230.81,230.99,230.74,230.86,5982.0,221.4733,221.646,221.4061,221.5213,5982.0
2019-02-14 13:40:00,230.87,230.95,230.76,230.79,6199.0,221.5309,221.6076,221.4253,221.4541,6199.0
2019-02-14 13:50:00,230.82,230.89,230.61,230.66,14820.0,221.4829,221.5501,221.2814,221.3294,14820.0
2019-02-14 14:00:00,230.57,230.8,230.43,230.8,7208.0,221.243,221.4637,221.1087,221.4637,7208.0
2019-02-14 14:10:00,230.81,230.88,230.61,230.68,9220.0,221.4733,221.5405,221.2814,221.3485,9220.0
2019-02-14 14:20:00,230.57,230.96,230.48,230.81,7994.0,221.243,221.6172,221.1566,221.4733,7994.0
2019-02-14 14:30:00,230.78,230.93,230.7,230.89,7755.0,221.4445,221.5884,221.3677,221.5501,7755.0
2019-02-14 14:40:00,230.92,231.16,230.89,230.93,10822.0,221.5788,221.8091,221.5501,221.5884,10822.0
2019-02-14 14:50:00,230.93,231.07,230.59,230.81,6905.0,221.5884,221.7228,221.2622,221.4733,6905.0
2019-02-14 15:00:00,230.75,231.18,230.53,230.66,13135.0,221.4157,221.8283,221.2046,221.3294,13135.0
2019-02-14 15:10:00,230.61,230.72,230.33,230.58,6376.0,221.2814,221.3869,221.0127,221.2526,6376.0
2019-02-14 15:20:00,230.52,230.73,230.51,230.66,7689.0,221.195,221.3965,221.1854,221.3294,7689.0
2019-02-14 15:30:00,230.66,230.88,230.55,230.82,13481.0,221.3294,221.5405,221.2238,221.4829,13481.0
2019-02-14 15:40:00,230.72,230.85,230.52,230.8,23239.0,221.3869,221.5117,221.195,221.4637,23239.0
2019-02-14 15:50:00,230.81,231.28,230.71,230.78,90709.0,221.4733,221.9243,221.3773,221.4445,90709.0
2019-02-15 09:30:00,233.34,233.73,231.4,231.66,115591.0,223.9009,224.2752,222.0394,222.2889,115591.0
2019-02-15 09:40:00,231.65,232.91,231.36,232.32,19923.0,222.2793,223.4883,222.001,222.9222,19923.0
2019-02-15 09:50:00,232.44,232.44,231.51,232.3,68002.0,223.0374,223.0374,222.145,222.903,68002.0
2019-02-15 10:00:00,232.5,232.95,231.68,232.05,32183.0,223.0949,223.5267,222.3081,222.6631,32183.0
2019-02-15 10:10:00,231.93,232.73,231.93,232.5,11085.0,222.548,223.3156,222.548,223.0949,11085.0
2019-02-15 10:20:00,232.5,232.76,232.49,232.6,8285.0,223.0949,223.3444,223.0853,223.1909,8285.0
2019-02-15 10:30:00,232.76,232.76,232.49,232.73,7495.0,223.3444,223.3444,223.0853,223.3156,7495.0
2019-02-15 10:40:00,232.84,232.95,232.38,232.68,8584.0,223.4212,223.5267,222.9798,223.2676,8584.0
2019-02-15 10:50:00,232.73,232.78,232.07,232.07,19261.0,223.3156,223.3636,222.6823,222.6823,19261.0
2019-02-15 11:00:00,232.24,232.65,232.22,232.42,10868.0,222.8454,223.2389,222.8263,223.0182,10868.0
2019-02-15 11:10:00,232.35,232.41,231.65,231.65,13755.0,222.951,223.0086,222.2793,222.2793,13755.0
2019-02-15 11:20:00,231.57,231.84,231.31,231.73,6168.0,222.2025,222.4616,221.9531,222.3561,6168.0
2019-02-15 11:30:00,231.79,231.89,231.34,231.71,6077.0,222.4136,222.5096,221.9818,222.3369,6077.0
2019-02-15 11:40:00,231.69,231.77,231.36,231.58,9282.0,222.3177,222.3945,222.001,222.2121,9282.0
2019-02-15 11:50:00,231.48,231.88,231.42,231.5,4623.0,222.1162,222.5,222.0586,222.1354,4623.0
2019-02-15 12:00:00,231.64,231.79,231.42,231.79,5000.0,222.2697,222.4136,222.0586,222.4136,5000.0
2019-02-15 12:10:00,231.83,232.0,231.78,231.78,2000.0,222.452,222.6151,222.404,222.404,2000.0
2019-02-15 12:20:00,231.73,231.88,231.69,231.81,3266.0,222.3561,222.5,222.3177,222.4328,3266.0
2019-02-15 12:30:00,231.79,231.88,231.62,231.67,3735.0,222.4136,222.5,222.2505,222.2985,3735.0
2019-02-15 12:40:00,231.72,231.85,231.72,231.78,2500.0,222.3465,222.4712,222.3465,222.404,2500.0
2019-02-15 12:50:00,231.84,231.84,231.67,231.76,2353.0,222.4616,222.4616,222.2985,222.3849,2353.0
2019-02-15 13:00:00,231.67,231.76,231.57,231.68,6825.0,222.2985,222.3849,222.2025,222.3081,6825.0
2019-02-15 13:10:00,231.74,231.74,231.59,231.65,1658.0,222.3657,222.3657,222.2217,222.2793,1658.0
2019-02-15 13:20:00,231.55,231.65,231.34,231.41,7449.0,222.1834,222.2793,221.9818,222.049,7449.0
2019-02-15 13:30:00,231.33,231.67,231.33,231.67,2500.0,221.9723,222.2985,221.9723,222.2985,2500.0
2019-02-15 13:40:00,231.67,231.92,231.67,231.85,6115.0,222.2985,222.5384,222.2985,222.4712,6115.0
2019-02-15 13:50:00,231.84,231.94,231.71,231.86,6372.0,222.4616,222.5576,222.3369,222.4808,6372.0
2019-02-15 14:00:00,231.91,232.27,231.87,232.14,4645.0,222.5288,222.8742,222.4904,222.7495,4645.0
2019-02-15 14:10:00,232.14,232.24,231.99,232.2,3540.0,222.7495,222.8454,222.6056,222.8071,3540.0
2019-02-15 14:20:00,232.23,232.31,232.1,232.1,4500.0,222.8358,222.9126,222.7111,222.7111,4500.0
2019-02-15 14:30:00,232.21,232.65,232.2,232.65,4305.0,222.8167,223.2389,222.8071,223.2389,4305.0
2019-02-15 14:40:00,232.59,232.67,232.53,232.53,5180.0,223.1813,223.258,223.1237,223.1237,5180.0
2019-02-15 14:50:00,232.61,232.75,232.4,232.7,5996.0,223.2005,223.3348,222.999,223.2868,5996.0
2019-02-15 15:00:00,232.69,232.7,232.48,232.54,4575.0,223.2772,223.2868,223.0757,223.1333,4575.0
2019-02-15 15:10:00,232.62,232.62,232.46,232.55,10894.0,223.2101,223.2101,223.0565,223.1429,10894.0
2019-02-15 15:20:00,232.62,232.72,232.46,232.46,9862.0,223.2101,223.306,223.0565,223.0565,9862.0
2019-02-15 15:30:00,232.5,232.58,232.37,232.55,18330.0,223.0949,223.1717,222.9702,223.1429,18330.0
2019-02-15 15:40:00,232.57,233.1,232.56,233.03,28265.0,223.1621,223.6707,223.1525,223.6035,28265.0
2019-02-15 15:50:00,233.0,233.43,232.57,233.42,122705.0,223.5747,223.9873,223.1621,223.9777,122705.0
2019-02-19 09:30:00,233.36,234.01,232.83,233.31,48259.0,223.9201,224.5438,223.4116,223.8722,48259.0
2019-02-19 09:40:00,233.2,233.69,232.61,232.9,19667.0,223.7666,224.2368,223.2005,223.4787,19667.0
2019-02-19 09:50:00,232.84,233.42,232.61,233.19,39371.0,223.4212,223.9777,223.2005,223.757,39371.0
2019-02-19 10:00:00,233.12,234.1,232.99,234.01,29084.0,223.6898,224.6302,223.5651,224.5438,29084.0
2019-02-19 10:10:00,233.96,234.0,233.5,233.85,16649.0,224.4959,224.5342,224.0545,224.3903,16649.0
2019-02-19 10:20:00,233.99,234.0,233.48,233.81,11002.0,224.5247,224.5342,224.0353,224.3519,11002.0
2019-02-19 10:30:00,233.78,233.78,233.23,233.23,9796.0,224.3231,224.3231,223.7954,223.7954,9796.0
2019-02-19 10:40:00,233.19,233.61,233.09,233.27,33796.0,223.757,224.16,223.6611,223.8338,33796.0
2019-02-19 10:50:00,233.28,233.53,233.26,233.42,12161.0,223.8434,224.0833,223.8242,223.9777,12161.0
2019-02-19 11:00:00,233.38,233.57,233.27,233.3,15146.0,223.9393,224.1216,223.8338,223.8626,15146.0
2019-02-19 11:10:00,233.31,233.44,233.2,233.29,28698.0,223.8722,223.9969,223.7666,223.853,28698.0
2019-02-19 11:20:00,233.34,233.35,232.65,232.86,11751.0,223.9009,223.9105,223.2389,223.4404,11751.0
2019-02-19 11:30:00,232.83,233.16,232.73,233.12,17037.0,223.4116,223.7282,223.3156,223.6898,17037.0
2019-02-19 11:40:00,233.15,234.0,233.15,233.68,29497.0,223.7186,224.5342,223.7186,224.2272,29497.0
2019-02-19 11:50:00,233.77,233.99,233.6,233.99,8400.0,224.3135,224.5247,224.1504,224.5247,8400.0
2019-02-19 12:00:00,234.03,234.03,233.52,233.65,8222.0,224.563,224.563,224.0737,224.1984,8222.0
2019-02-19 12:10:00,233.63,233.77,233.58,233.71,9127.0,224.1792,224.3135,224.1312,224.256,9127.0
2019-02-19 12:20:00,233.76,233.9,233.63,233.84,3515.0,224.304,224.4383,224.1792,224.3807,3515.0
2019-02-19 12:30:00,233.82,233.83,233.66,233.71,3000.0,224.3615,224.3711,224.208,224.256,3000.0
2019-02-19 12:40:00,233.67,233.83,233.67,233.76,6645.0,224.2176,224.3711,224.2176,224.304,6645.0
2019-02-19 12:50:00,233.7,233.82,233.59,233.63,7453.0,224.2464,224.3615,224.1408,224.1792,7453.0
2019-02-19 13:00:00,233.57,233.57,233.39,233.47,5939.0,224.1216,224.1216,223.9489,224.0257,5939.0
2019-02-19 13:10:00,233.36,233.46,233.33,233.36,3300.0,223.9201,224.0161,223.8913,223.9201,3300.0
2019-02-19 13:20:00,233.39,233.71,233.36,233.58,16163.0,223.9489,224.256,223.9201,224.1312,16163.0
2019-02-19 13:30:00,233.53,233.55,233.32,233.55,5816.0,224.0833,224.1024,223.8818,224.1024,5816.0
2019-02-19 13:40:00,233.64,233.77,233.58,233.68,4812.0,224.1888,224.3135,224.1312,224.2272,4812.0
2019-02-19 13:50:00,233.61,233.63,233.41,233.58,3900.0,224.16,224.1792,223.9681,224.1312,3900.0
2019-02-19 14:00:00,233.5,234.02,233.5,234.02,7269.0,224.0545,224.5534,224.0545,224.5534,7269.0
2019-02-19 14:10:00,233.95,234.0,233.87,233.93,6423.0,224.4863,224.5342,224.4095,224.4671,6423.0
2019-02-19 14:20:00,233.93,234.16,233.87,234.12,7944.0,224.4671,224.6878,224.4095,224.6494,7944.0
2019-02-19 14:30:00,234.15,234.35,234.12,234.31,10877.0,224.6782,224.8701,224.6494,224.8317,10877.0
2019-02-19 14:40:00,234.34,234.65,234.33,234.53,10175.0,224.8605,225.158,224.8509,225.0428,10175.0
2019-02-19 14:50:00,234.61,234.77,234.53,234.73,8455.0,225.1196,225.2731,225.0428,225.2347,8455.0
2019-02-19 15:00:00,234.73,234.75,234.5,234.61,11337.0,225.2347,225.2539,225.014,225.1196,11337.0
2019-02-19 15:10:00,234.59,234.59,234.41,234.41,28467.0,225.1004,225.1004,224.9277,224.9277,28467.0
2019-02-19 15:20:00,234.46,234.46,234.15,234.35,13238.0,224.9756,224.9756,224.6782,224.8701,13238.0
2019-02-19 15:30:00,234.31,234.59,234.26,234.39,14721.0,224.8317,225.1004,224.7837,224.9085,14721.0
2019-02-19 15:40:00,234.4,234.77,234.33,234.58,31067.0,224.9181,225.2731,224.8509,225.0908,31067.0
2019-02-19 15:50:00,234.55,234.65,234.33,234.64,75237.0,225.062,225.158,224.8509,225.1484,75237.0
2019-02-20 09:30:00,235.74,236.47,234.38,234.65,84896.0,226.2039,226.9043,224.8989,225.158,84896.0
2019-02-20 09:40:00,234.66,235.87,234.58,235.59,56994.0,225.1675,226.3286,225.0908,226.0599,56994.0
2019-02-20 09:50:00,235.49,235.65,234.88,235.26,33082.0,225.964,226.1175,225.3786,225.7433,33082.0
2019-02-20 10:00:00,235.26,235.66,234.67,234.67,38480.0,225.7433,226.1271,225.1771,225.1771,38480.0
2019-02-20 10:10:00,234.76,234.76,234.06,234.45,29271.0,225.2635,225.2635,224.5918,224.966,29271.0
2019-02-20 10:20:00,234.35,234.7,234.29,234.53,18855.0,224.8701,225.2059,224.8125,225.0428,18855.0
2019-02-20 10:30:00,234.61,234.82,234.58,234.73,30535.0,225.1196,225.3211,225.0908,225.2347,30535.0
2019-02-20 10:40:00,234.8,235.0,234.65,234.86,30598.0,225.3019,225.4938,225.158,225.3595,30598.0
2019-02-20 10:50:00,234.86,235.05,234.63,234.69,21917.0,225.3595,225.5418,225.1388,225.1963,21917.0
2019-02-20 11:00:00,234.73,234.96,234.68,234.96,15100.0,225.2347,225.4554,225.1867,225.4554,15100.0
2019-02-20 11:10:00,234.96,235.26,234.64,235.15,32929.0,225.4554,225.7433,225.1484,225.6377,32929.0
2019-02-20 11:20:00,235.06,235.4,234.89,235.4,11482.0,225.5514,225.8776,225.3882,225.8776,11482.0
2019-02-20 11:30:00,235.33,235.38,235.03,235.04,12534.0,225.8104,225.8584,225.5226,225.5322,12534.0
2019-02-20 11:40:00,235.11,235.35,234.93,234.99,14409.0,225.5993,225.8296,225.4266,225.4842,14409.0
2019-02-20 11:50:00,234.94,235.02,234.64,234.66,16472.0,225.4362,225.513,225.1484,225.1675,16472.0
2019-02-20 12:00:00,234.67,234.76,234.22,234.4,37335.0,225.1771,225.2635,224.7453,224.9181,37335.0
2019-02-20 12:10:00,234.43,234.59,234.3,234.35,16577.0,224.9469,225.1004,224.8221,224.8701,16577.0
2019-02-20 12:20:00,234.35,234.38,233.93,234.12,92334.0,224.8701,224.8989,224.4671,224.6494,92334.0
2019-02-20 12:30:00,234.11,234.78,233.99,234.76,61956.0,224.6398,225.2827,224.5247,225.2635,61956.0
2019-02-20 12:40:00,234.83,234.99,234.44,234.44,50197.0,225.3307,225.4842,224.9564,224.9564,50197.0
2019-02-20 12:50:00,234.48,234.5,233.72,234.05,23840.0,224.9948,225.014,224.2656,224.5822,23840.0
2019-02-20 13:00:00,234.11,234.31,234.05,234.26,17736.0,224.6398,224.8317,224.5822,224.7837,17736.0
2019-02-20 13:10:00,234.23,234.63,234.12,234.3,20231.0,224.7549,225.1388,224.6494,224.8221,20231.0
2019-02-20 13:20:00,234.29,234.93,234.29,234.92,17622.0,224.8125,225.4266,224.8125,225.417,17622.0
2019-02-20 13:30:00,234.91,235.02,234.68,234.79,12014.0,225.4074,225.513,225.1867,225.2923,12014.0
2019-02-20 13:40:00,234.77,234.97,234.55,234.66,25173.0,225.2731,225.465,225.062,225.1675,25173.0
2019-02-20 13:50:00,234.56,234.95,234.48,234.95,11142.0,225.0716,225.4458,224.9948,225.4458,11142.0
2019-02-20 14:00:00,234.93,235.54,234.42,234.75,22170.0,225.4266,226.0119,224.9373,225.2539,22170.0
2019-02-20 14:10:00,234.81,234.89,234.25,234.44,21102.0,225.3115,225.3882,224.7741,224.9564,21102.0
2019-02-20 14:20:00,234.39,234.69,234.03,234.61,25156.0,224.9085,225.1963,224.563,225.1196,25156.0
2019-02-20 14:30:00,234.63,235.39,234.63,235.3,30182.0,225.1388,225.868,225.1388,225.7817,30182.0
2019-02-20 14:40:00,235.34,235.65,235.13,235.65,22207.0,225.82,226.1175,225.6185,226.1175,22207.0
2019-02-20 14:50:00,235.56,235.84,235.53,235.7,16903.0,226.0311,226.2998,226.0024,226.1655,16903.0
2019-02-20 15:00:00,235.75,236.01,235.59,235.99,25444.0,226.2135,226.4629,226.0599,226.4437,25444.0
2019-02-20 15:10:00,236.02,236.19,235.66,236.04,52039.0,226.4725,226.6357,226.1271,226.4917,52039.0
2019-02-20 15:20:00,236.04,236.14,235.67,235.7,28270.0,226.4917,226.5877,226.1367,226.1655,28270.0
2019-02-20 15:30:00,235.71,236.18,235.65,235.9,33758.0,226.1751,226.6261,226.1175,226.3574,33758.0
2019-02-20 15:40:00,235.89,236.08,235.72,235.81,55971.0,226.3478,226.5301,226.1847,226.271,55971.0
2019-02-20 15:50:00,235.8,236.08,235.66,235.91,132895.0,226.2614,226.5301,226.1271,226.367,132895.0
2019-02-21 09:30:00,235.03,236.76,234.41,235.65,92351.0,225.5226,227.1826,224.9277,226.1175,92351.0
2019-02-21 09:40:00,235.74,236.34,234.63,234.96,63019.0,226.2039,226.7796,225.1388,225.4554,63019.0
2019-02-21 09:50:00,234.98,235.22,234.58,234.72,61465.0,225.4746,225.7049,225.0908,225.2251,61465.0
2019-02-21 10:00:00,234.67,234.93,233.8,234.05,41628.0,225.1771,225.4266,224.3423,224.5822,41628.0
2019-02-21 10:10:00,234.07,234.25,233.77,234.09,24004.0,224.6014,224.7741,224.3135,224.6206,24004.0
2019-02-21 10:20:00,234.12,234.19,233.44,233.61,23625.0,224.6494,224.7166,223.9969,224.16,23625.0
2019-02-21 10:30:00,233.62,233.85,233.41,233.51,24674.0,224.1696,224.3903,223.9681,224.0641,24674.0
2019-02-21 10:40:00,233.52,233.53,232.96,233.3,92300.0,224.0737,224.0833,223.5363,223.8626,92300.0
2019-02-21 10:50:00,233.32,234.29,233.1,233.94,43332.0,223.8818,224.8125,223.6707,224.4767,43332.0
2019-02-21 11:00:00,234.04,235.22,233.61,235.05,35643.0,224.5726,225.7049,224.16,225.5418,35643.0
2019-02-21 11:10:00,235.02,235.02,234.43,234.6,24741.0,225.513,225.513,224.9469,225.11,24741.0
2019-02-21 11:20:00,234.6,234.65,234.3,234.35,59130.0,225.11,225.158,224.8221,224.8701,59130.0
2019-02-21 11:30:00,234.39,234.86,234.31,234.56,44613.0,224.9085,225.3595,224.8317,225.0716,44613.0
2019-02-21 11:40:00,234.61,234.95,234.61,234.78,39464.0,225.1196,225.4458,225.1196,225.2827,39464.0
2019-02-21 11:50:00,234.75,235.42,234.73,235.33,28110.0,225.2539,225.8968,225.2347,225.8104,28110.0
2019-02-21 12:00:00,235.32,235.53,235.27,235.3,15569.0,225.8008,226.0024,225.7529,225.7817,15569.0
2019-02-21 12:10:00,235.36,235.36,235.11,235.24,30265.0,225.8392,225.8392,225.5993,225.7241,30265.0
2019-02-21 12:20:00,235.21,235.58,235.21,235.47,24971.0,225.6953,226.0503,225.6953,225.9448,24971.0
2019-02-21 12:30:00,235.5,235.9,235.5,235.82,21688.0,225.9736,226.3574,225.9736,226.2806,21688.0
2019-02-21 12:40:00,235.83,236.0,235.38,235.6,10481.0,226.2902,226.4533,225.8584,226.0695,10481.0
2019-02-21 12:50:00,235.6,235.85,235.59,235.72,10186.0,226.0695,226.3094,226.0599,226.1847,10186.0
2019-02-21 13:00:00,235.75,235.91,235.67,235.85,8897.0,226.2135,226.367,226.1367,226.3094,8897.0
2019-02-21 13:10:00,235.85,235.85,235.5,235.51,16160.0,226.3094,226.3094,225.9736,225.9832,16160.0
2019-02-21 13:20:00,235.55,235.62,235.16,235.51,12200.0,226.0215,226.0887,225.6473,225.9832,12200.0
2019-02-21 13:30:00,235.5,235.54,235.33,235.5,19622.0,225.9736,226.0119,225.8104,225.9736,19622.0
2019-02-21 13:40:00,235.52,235.99,235.52,235.99,20336.0,225.9928,226.4437,225.9928,226.4437,20336.0
2019-02-21 13:50:00,235.95,236.04,235.8,236.03,19139.0,226.4054,226.4917,226.2614,226.4821,19139.0
2019-02-21 14:00:00,236.03,236.1,235.89,236.08,27898.0,226.4821,226.5493,226.3478,226.5301,27898.0
2019-02-21 14:10:00,236.11,236.3,235.6,235.77,82180.0,226.5589,226.7412,226.0695,226.2326,82180.0
2019-02-21 14:20:00,235.82,235.93,235.37,235.5,62830.0,226.2806,226.3862,225.8488,225.9736,62830.0
2019-02-21 14:30:00,235.5,235.51,235.02,235.02,18578.0,225.9736,225.9832,225.513,225.513,18578.0
2019-02-21 14:40:00,235.02,235.21,234.29,234.42,40607.0,225.513,225.6953,224.8125,224.9373,40607.0
2019-02-21 14:50:00,234.38,234.53,234.19,234.53,11517.0,224.8989,225.0428,224.7166,225.0428,11517.0
2019-02-21 15:00:00,234.52,234.93,234.36,234.82,30859.0,225.0332,225.4266,224.8797,225.3211,30859.0
2019-02-21 15:10:00,234.86,234.87,234.56,234.58,33467.0,225.3595,225.3691,225.0716,225.0908,33467.0
2019-02-21 15:20:00,234.62,234.65,233.89,234.38,73146.0,225.1292,225.158,224.4287,224.8989,73146.0
2019-02-21 15:30:00,234.38,234.47,233.88,234.32,23528.0,224.8989,224.9852,224.4191,224.8413,23528.0
2019-02-21 15:40:00,234.32,234.82,234.23,234.8,34920.0,224.8413,225.3211,224.7549,225.3019,34920.0
2019-02-21 15:50:00,234.84,235.18,234.64,234.99,97331.0,225.3403,225.6665,225.1484,225.4842,97331.0
2019-02-22 09:30:00,236.72,239.77,236.72,238.79,95376.0,227.1442,230.0708,227.1442,229.1305,95376.0
2019-02-22 09:40:00,238.79,243.4,238.66,242.86,128113.0,229.1305,233.554,229.0057,233.0358,128113.0
2019-02-22 09:50:00,242.98,246.16,242.68,246.14,159857.0,233.151,236.2024,232.8631,236.1832,159857.0
2019-02-22 10:00:00,245.98,248.15,245.9,247.12,145940.0,236.0296,238.1119,235.9529,237.1235,145940.0
2019-02-22 10:10:00,247.13,248.31,245.91,248.24,125670.0,237.1331,238.2654,235.9625,238.1982,125670.0
2019-02-22 10:20:00,248.19,249.78,248.16,249.78,138312.0,238.1502,239.6759,238.1214,239.6759,138312.0
2019-02-22 10:30:00,249.73,250.16,248.94,249.59,157554.0,239.6279,240.0405,238.8699,239.4936,157554.0
2019-02-22 10:40:00,249.47,249.66,248.75,249.54,64417.0,239.3785,239.5608,238.6876,239.4456,64417.0
2019-02-22 10:50:00,249.66,249.94,249.09,249.44,61734.0,239.5608,239.8294,239.0138,239.3497,61734.0
2019-02-22 11:00:00,249.48,249.49,247.86,248.09,89150.0,239.388,239.3976,237.8336,238.0543,89150.0
2019-02-22 11:10:00,248.1,249.26,247.73,249.15,57581.0,238.0639,239.1769,237.7088,239.0714,57581.0
2019-02-22 11:20:00,249.05,249.68,248.41,248.41,47715.0,238.9754,239.58,238.3613,238.3613,47715.0
2019-02-22 11:30:00,248.43,249.24,248.01,249.24,35873.0,238.3805,239.1578,237.9775,239.1578,35873.0
2019-02-22 11:40:00,249.11,249.12,248.47,248.91,49879.0,239.033,239.0426,238.4189,238.8411,49879.0
2019-02-22 11:50:00,248.96,250.25,248.96,250.08,28160.0,238.8891,240.1269,238.8891,239.9638,28160.0
2019-02-22 12:00:00,250.04,250.52,249.97,250.47,27572.0,239.9254,240.386,239.8582,240.338,27572.0
2019-02-22 12:10:00,250.47,250.47,249.82,249.93,12280.0,240.338,240.338,239.7143,239.8198,12280.0
2019-02-22 12:20:00,249.82,250.05,249.36,249.46,53526.0,239.7143,239.935,239.2729,239.3689,53526.0
2019-02-22 12:30:00,249.47,249.47,248.86,248.93,52165.0,239.3785,239.3785,238.7931,238.8603,52165.0
2019-02-22 12:40:00,248.89,250.0,248.88,249.12,34679.0,238.8219,239.887,238.8123,239.0426,34679.0
2019-02-22 12:50:00,249.21,250.25,249.21,249.59,27685.0,239.129,240.1269,239.129,239.4936,27685.0
2019-02-22 13:00:00,249.67,249.92,249.27,249.78,26507.0,239.5704,239.8103,239.1865,239.6759,26507.0
2019-02-22 13:10:00,249.72,249.95,249.48,249.66,25107.0,239.6183,239.839,239.388,239.5608,25107.0
2019-02-22 13:20:00,249.68,249.81,249.45,249.72,27424.0,239.58,239.7047,239.3593,239.6183,27424.0
2019-02-22 13:30:00,249.72,249.85,249.5,249.85,19965.0,239.6183,239.7431,239.4072,239.7431,19965.0
2019-02-22 13:40:00,249.84,250.31,249.57,249.77,35390.0,239.7335,240.1845,239.4744,239.6663,35390.0
2019-02-22 13:50:00,249.76,250.35,249.76,250.18,21766.0,239.6567,240.2229,239.6567,240.0597,21766.0
2019-02-22 14:00:00,250.19,251.33,250.13,251.33,34423.0,240.0693,241.1632,240.0118,241.1632,34423.0
2019-02-22 14:10:00,251.23,251.57,251.06,251.09,56479.0,241.0673,241.3935,240.9041,240.9329,56479.0
2019-02-22 14:20:00,251.09,251.57,251.07,251.07,25326.0,240.9329,241.3935,240.9137,240.9137,25326.0
2019-02-22 14:30:00,251.13,251.38,249.67,249.86,32124.0,240.9713,241.2112,239.5704,239.7527,32124.0
2019-02-22 14:40:00,249.72,249.73,248.94,249.18,28059.0,239.6183,239.6279,238.8699,239.1002,28059.0
2019-02-22 14:50:00,249.27,249.57,248.83,249.32,27551.0,239.1865,239.4744,238.7643,239.2345,27551.0
2019-02-22 15:00:00,249.35,249.84,249.22,249.7,43830.0,239.2633,239.7335,239.1386,239.5992,43830.0
2019-02-22 15:10:00,249.8,250.96,249.76,250.87,63734.0,239.6951,240.8082,239.6567,240.7218,63734.0
2019-02-22 15:20:00,250.89,251.31,250.59,250.91,56502.0,240.741,241.144,240.4531,240.7602,56502.0
2019-02-22 15:30:00,250.88,250.98,250.41,250.88,58944.0,240.7314,240.8274,240.2804,240.7314,58944.0
2019-02-22 15:40:00,250.87,251.0,250.67,250.67,63692.0,240.7218,240.8466,240.5299,240.5299,63692.0
2019-02-22 15:50:00,250.7,251.25,250.48,250.94,160258.0,240.5587,241.0864,240.3476,240.789,160258.0
2019-02-25 09:30:00,247.1,248.84,245.11,246.45,229853.0,237.1043,238.7739,235.1948,236.4806,229853.0
2019-02-25 09:40:00,246.62,248.62,246.57,247.51,65903.0,236.6437,238.5628,236.5958,237.4977,65903.0
2019-02-25 09:50:00,247.37,247.68,245.61,245.79,46156.0,237.3634,237.6609,235.6746,235.8473,46156.0
2019-02-25 10:00:00,245.9,246.55,245.52,246.29,41321.0,235.9529,236.5766,235.5882,236.3271,41321.0
2019-02-25 10:10:00,246.39,247.66,246.33,247.66,29606.0,236.423,237.6417,236.3655,237.6417,29606.0
2019-02-25 10:20:00,247.67,247.82,247.21,247.4,39251.0,237.6513,237.7952,237.2099,237.3922,39251.0
2019-02-25 10:30:00,247.36,247.38,246.8,247.0,38660.0,237.3538,237.373,236.8165,237.0084,38660.0
2019-02-25 10:40:00,247.07,248.3,247.07,248.21,35943.0,237.0755,238.2558,237.0755,238.1694,35943.0
2019-02-25 10:50:00,248.24,248.93,247.99,248.51,57123.0,238.1982,238.8603,237.9583,238.4573,57123.0
2019-02-25 11:00:00,248.5,249.31,248.42,249.03,30820.0,238.4477,239.2249,238.3709,238.9563,30820.0
2019-02-25 11:10:00,249.03,249.13,248.79,248.97,40294.0,238.9563,239.0522,238.726,238.8987,40294.0
2019-02-25 11:20:00,248.93,249.34,248.65,248.85,51190.0,238.8603,239.2537,238.5916,238.7835,51190.0
2019-02-25 11:30:00,248.87,248.99,248.66,248.91,50344.0,238.8027,238.9179,238.6012,238.8411,50344.0
2019-02-25 11:40:00,248.89,249.1,248.88,248.94,37011.0,238.8219,239.0234,238.8123,238.8699,37011.0
2019-02-25 11:50:00,248.93,249.05,248.86,248.91,39254.0,238.8603,238.9754,238.7931,238.8411,39254.0
2019-02-25 12:00:00,248.91,249.22,248.88,248.93,34748.0,238.8411,239.1386,238.8123,238.8603,34748.0
2019-02-25 12:10:00,248.91,249.2,248.9,249.19,24698.0,238.8411,239.1194,238.8315,239.1098,24698.0
2019-02-25 12:20:00,249.13,249.16,248.57,248.6,28936.0,239.0522,239.081,238.5149,238.5436,28936.0
2019-02-25 12:30:00,248.62,248.62,248.24,248.36,16492.0,238.5628,238.5628,238.1982,238.3134,16492.0
2019-02-25 12:40:00,248.35,248.53,248.28,248.46,20500.0,238.3038,238.4765,238.2366,238.4093,20500.0
2019-02-25 12:50:00,248.47,248.5,247.81,248.31,30183.0,238.4189,238.4477,237.7856,238.2654,30183.0
2019-02-25 13:00:00,248.3,248.54,248.09,248.29,20249.0,238.2558,238.4861,238.0543,238.2462,20249.0
2019-02-25 13:10:00,248.3,248.53,248.13,248.27,35564.0,238.2558,238.4765,238.0927,238.227,35564.0
2019-02-25 13:20:00,248.3,248.65,248.24,248.6,19564.0,238.2558,238.5916,238.1982,238.5436,19564.0
2019-02-25 13:30:00,248.6,248.75,248.51,248.6,24500.0,238.5436,238.6876,238.4573,238.5436,24500.0
2019-02-25 13:40:00,248.61,249.07,248.61,249.06,18339.0,238.5532,238.9946,238.5532,238.985,18339.0
2019-02-25 13:50:00,249.01,249.2,248.77,248.95,21851.0,238.9371,239.1194,238.7068,238.8795,21851.0
2019-02-25 14:00:00,248.84,249.09,248.83,249.03,20865.0,238.7739,239.0138,238.7643,238.9563,20865.0
2019-02-25 14:10:00,249.08,249.41,248.99,249.3,16542.0,239.0042,239.3209,238.9179,239.2153,16542.0
2019-02-25 14:20:00,249.31,249.63,249.25,249.54,19022.0,239.2249,239.532,239.1674,239.4456,19022.0
2019-02-25 14:30:00,249.56,249.66,249.33,249.49,34351.0,239.4648,239.5608,239.2441,239.3976,34351.0
2019-02-25 14:40:00,249.47,249.48,248.96,249.27,36031.0,239.3785,239.388,238.8891,239.1865,36031.0
2019-02-25 14:50:00,249.25,249.26,249.09,249.17,17348.0,239.1674,239.1769,239.0138,239.0906,17348.0
2019-02-25 15:00:00,249.18,249.18,248.82,248.82,21835.0,239.1002,239.1002,238.7547,238.7547,21835.0
2019-02-25 15:10:00,248.85,249.21,248.79,248.94,16186.0,238.7835,239.129,238.726,238.8699,16186.0
2019-02-25 15:20:00,248.9,248.98,247.73,247.83,39684.0,238.8315,238.9083,237.7088,237.8048,39684.0
2019-02-25 15:30:00,247.81,248.07,247.81,247.89,42184.0,237.7856,238.0351,237.7856,237.8624,42184.0
2019-02-25 15:40:00,247.91,248.34,247.91,248.06,39937.0,237.8816,238.2942,237.8816,238.0255,39937.0
2019-02-25 15:50:00,248.04,248.27,247.3,247.68,208828.0,238.0063,238.227,237.2962,237.6609,208828.0
2019-02-26 09:30:00,246.3,246.92,245.44,245.65,67212.0,236.3367,236.9316,235.5115,235.713,67212.0
2019-02-26 09:40:00,245.66,246.63,245.41,246.17,42898.0,235.7226,236.6533,235.4827,236.2119,42898.0
2019-02-26 09:50:00,246.41,246.57,245.88,246.31,37443.0,236.4422,236.5958,235.9337,236.3463,37443.0
2019-02-26 10:00:00,246.22,246.67,245.93,246.63,26912.0,236.2599,236.6917,235.9817,236.6533,26912.0
2019-02-26 10:10:00,246.79,247.61,246.61,247.48,12723.0,236.8069,237.5937,236.6341,237.469,12723.0
2019-02-26 10:20:00,247.48,248.06,247.42,248.05,28069.0,237.469,238.0255,237.4114,238.0159,28069.0
2019-02-26 10:30:00,247.96,247.96,247.15,247.38,12325.0,237.9295,237.9295,237.1523,237.373,12325.0
2019-02-26 10:40:00,247.41,247.77,246.95,247.01,19268.0,237.4018,237.7472,236.9604,237.018,19268.0
2019-02-26 10:50:00,247.01,247.14,246.65,246.66,14823.0,237.018,237.1427,236.6725,236.6821,14823.0
2019-02-26 11:00:00,246.49,247.29,246.48,247.29,15301.0,236.519,237.2866,236.5094,237.2866,15301.0
2019-02-26 11:10:00,247.35,247.94,247.25,247.52,26431.0,237.3442,237.9103,237.2483,237.5073,26431.0
2019-02-26 11:20:00,247.6,248.08,247.47,248.08,20485.0,237.5841,238.0447,237.4594,238.0447,20485.0
2019-02-26 11:30:00,248.05,248.4,247.53,247.75,19836.0,238.0159,238.3517,237.5169,237.728,19836.0
2019-02-26 11:40:00,247.77,247.9,247.41,247.9,27005.0,237.7472,237.872,237.4018,237.872,27005.0
2019-02-26 11:50:00,247.9,248.15,247.71,247.75,10098.0,237.872,238.1119,237.6896,237.728,10098.0
2019-02-26 12:00:00,247.78,247.89,247.55,247.6,7489.0,237.7568,237.8624,237.5361,237.5841,7489.0
2019-02-26 12:10:00,247.5,247.75,247.31,247.48,7858.0,237.4881,237.728,237.3058,237.469,7858.0
2019-02-26 12:20:00,247.48,247.7,247.47,247.56,18225.0,237.469,237.6801,237.4594,237.5457,18225.0
2019-02-26 12:30:00,247.5,247.62,247.35,247.44,22849.0,237.4881,237.6033,237.3442,237.4306,22849.0
2019-02-26 12:40:00,247.46,247.75,247.35,247.62,17286.0,237.4498,237.728,237.3442,237.6033,17286.0
2019-02-26 12:50:00,247.63,247.68,247.34,247.48,26371.0,237.6129,237.6609,237.3346,237.469,26371.0
2019-02-26 13:00:00,247.45,247.69,247.45,247.57,20827.0,237.4402,237.6705,237.4402,237.5553,20827.0
2019-02-26 13:10:00,247.64,247.89,247.43,247.8,23877.0,237.6225,237.8624,237.421,237.776,23877.0
2019-02-26 13:20:00,247.77,247.78,247.5,247.55,8075.0,237.7472,237.7568,237.4881,237.5361,8075.0
2019-02-26 13:30:00,247.53,247.61,247.41,247.56,17809.0,237.5169,237.5937,237.4018,237.5457,17809.0
2019-02-26 13:40:00,247.61,247.85,247.61,247.69,7542.0,237.5937,237.824,237.5937,237.6705,7542.0
2019-02-26 13:50:00,247.75,247.75,247.51,247.55,6352.0,237.728,237.728,237.4977,237.5361,6352.0
2019-02-26 14:00:00,247.58,247.89,247.57,247.73,5370.0,237.5649,237.8624,237.5553,237.7088,5370.0
2019-02-26 14:10:00,247.79,248.09,247.78,248.09,12505.0,237.7664,238.0543,237.7568,238.0543,12505.0
2019-02-26 14:20:00,248.1,248.14,247.91,248.08,11180.0,238.0639,238.1023,237.8816,238.0447,11180.0
2019-02-26 14:30:00,248.12,248.4,248.1,248.4,13807.0,238.0831,238.3517,238.0639,238.3517,13807.0
2019-02-26 14:40:00,248.39,248.41,248.05,248.16,10664.0,238.3421,238.3613,238.0159,238.1214,10664.0
2019-02-26 14:50:00,248.18,248.5,248.17,248.4,5449.0,238.1406,238.4477,238.131,238.3517,5449.0
2019-02-26 15:00:00,248.4,248.77,248.34,248.51,7654.0,238.3517,238.7068,238.2942,238.4573,7654.0
2019-02-26 15:10:00,248.54,248.73,248.33,248.54,8382.0,238.4861,238.6684,238.2846,238.4861,8382.0
2019-02-26 15:20:00,248.53,248.81,248.42,248.74,23548.0,238.4765,238.7452,238.3709,238.678,23548.0
2019-02-26 15:30:00,248.74,249.03,248.72,249.02,50482.0,238.678,238.9563,238.6588,238.9467,50482.0
2019-02-26 15:40:00,249.0,249.32,249.0,249.09,49037.0,238.9275,239.2345,238.9275,239.0138,49037.0
2019-02-26 15:50:00,249.09,249.09,248.68,248.96,82410.0,239.0138,239.0138,238.6204,238.8891,82410.0
2019-02-27 09:30:00,247.55,249.05,247.0,248.86,36493.0,237.5361,238.9754,237.0084,238.7931,36493.0
2019-02-27 09:40:00,248.87,249.0,248.27,248.5,12027.0,238.8027,238.9275,238.227,238.4477,12027.0
2019-02-27 09:50:00,248.54,248.54,247.5,247.65,30382.0,238.4861,238.4861,237.4881,237.6321,30382.0
2019-02-27 10:00:00,247.6,247.69,246.53,247.07,22907.0,237.5841,237.6705,236.5574,237.0755,22907.0
2019-02-27 10:10:00,247.03,247.42,246.48,247.36,26954.0,237.0372,237.4114,236.5094,237.3538,26954.0
2019-02-27 10:20:00,247.24,247.33,246.53,246.84,10524.0,237.2387,237.325,236.5574,236.8548,10524.0
2019-02-27 10:30:00,246.98,247.5,246.82,247.22,10415.0,236.9892,237.4881,236.8357,237.2195,10415.0
2019-02-27 10:40:00,247.27,247.78,247.27,247.75,8114.0,237.2674,237.7568,237.2674,237.728,8114.0
2019-02-27 10:50:00,247.76,247.76,247.16,247.31,19705.0,237.7376,237.7376,237.1619,237.3058,19705.0
2019-02-27 11:00:00,247.36,247.86,247.04,247.86,19061.0,237.3538,237.8336,237.0468,237.8336,19061.0
2019-02-27 11:10:00,247.73,248.13,247.58,248.13,7252.0,237.7088,238.0927,237.5649,238.0927,7252.0
2019-02-27 11:20:00,248.25,248.9,248.21,248.53,24114.0,238.2078,238.8315,238.1694,238.4765,24114.0
2019-02-27 11:30:00,248.48,248.83,248.36,248.83,9600.0,238.4285,238.7643,238.3134,238.7643,9600.0
2019-02-27 11:40:00,248.77,248.9,248.55,248.82,13417.0,238.7068,238.8315,238.4957,238.7547,13417.0
2019-02-27 11:50:00,248.84,249.04,248.64,248.64,13058.0,238.7739,238.9658,238.582,238.582,13058.0
2019-02-27 12:00:00,248.75,249.31,248.75,249.29,18784.0,238.6876,239.2249,238.6876,239.2057,18784.0
2019-02-27 12:10:00,249.24,249.35,249.1,249.1,6227.0,239.1578,239.2633,239.0234,239.0234,6227.0
2019-02-27 12:20:00,249.13,249.66,249.13,249.6,28517.0,239.0522,239.5608,239.0522,239.5032,28517.0
2019-02-27 12:30:00,249.63,249.82,249.23,249.32,28196.0,239.532,239.7143,239.1482,239.2345,28196.0
2019-02-27 12:40:00,249.35,249.61,249.28,249.59,16575.0,239.2633,239.5128,239.1961,239.4936,16575.0
2019-02-27 12:50:00,249.49,249.61,249.24,249.24,6059.0,239.3976,239.5128,239.1578,239.1578,6059.0
2019-02-27 13:00:00,249.27,249.51,249.15,249.49,7195.0,239.1865,239.4168,239.0714,239.3976,7195.0
2019-02-27 13:10:00,249.51,249.77,249.4,249.4,5958.0,239.4168,239.6663,239.3113,239.3113,5958.0
2019-02-27 13:20:00,249.35,249.71,249.35,249.38,7404.0,239.2633,239.6087,239.2633,239.2921,7404.0
2019-02-27 13:30:00,249.39,249.49,249.03,249.05,6443.0,239.3017,239.3976,238.9563,238.9754,6443.0
2019-02-27 13:40:00,249.08,249.08,248.88,248.9,5000.0,239.0042,239.0042,238.8123,238.8315,5000.0
2019-02-27 13:50:00,249.0,249.37,249.0,249.1,5457.0,238.9275,239.2825,238.9275,239.0234,5457.0
2019-02-27 14:00:00,249.09,249.12,248.87,249.04,10992.0,239.0138,239.0426,238.8027,238.9658,10992.0
2019-02-27 14:10:00,249.05,249.42,249.02,249.27,8126.0,238.9754,239.3305,238.9467,239.1865,8126.0
2019-02-27 14:20:00,249.36,249.36,249.07,249.28,9125.0,239.2729,239.2729,238.9946,239.1961,9125.0
2019-02-27 14:30:00,249.32,249.59,249.2,249.5,10750.0,239.2345,239.4936,239.1194,239.4072,10750.0
2019-02-27 14:40:00,249.64,249.78,249.52,249.7,9884.0,239.5416,239.6759,239.4264,239.5992,9884.0
2019-02-27 14:50:00,249.66,249.78,249.52,249.56,7843.0,239.5608,239.6759,239.4264,239.4648,7843.0
2019-02-27 15:00:00,249.58,249.72,249.45,249.61,14416.0,239.484,239.6183,239.3593,239.5128,14416.0
2019-02-27 15:10:00,249.61,249.86,249.59,249.63,11808.0,239.5128,239.7527,239.4936,239.532,11808.0
2019-02-27 15:20:00,249.63,249.65,249.32,249.32,10929.0,239.532,239.5512,239.2345,239.2345,10929.0
2019-02-27 15:30:00,249.36,249.82,249.36,249.7,13246.0,239.2729,239.7143,239.2729,239.5992,13246.0
2019-02-27 15:40:00,249.72,249.72,249.33,249.44,19819.0,239.6183,239.6183,239.2441,239.3497,19819.0
2019-02-27 15:50:00,249.47,249.87,249.35,249.77,49108.0,239.3785,239.7623,239.2633,239.6663,49108.0
2019-02-28 09:30:00,249.35,250.3,249.18,250.1,67354.0,239.2633,240.1749,239.1002,239.983,67354.0
2019-02-28 09:40:00,250.08,250.4,249.39,250.38,17426.0,239.9638,240.2708,239.3017,240.2516,17426.0
2019-02-28 09:50:00,250.38,250.41,248.86,248.86,13605.0,240.2516,240.2804,238.7931,238.7931,13605.0
2019-02-28 10:00:00,248.87,248.87,247.65,248.01,25492.0,238.8027,238.8027,237.6321,237.9775,25492.0
2019-02-28 10:10:00,247.88,248.9,247.85,248.89,6740.0,237.8528,238.8315,237.824,238.8219,6740.0
2019-02-28 10:20:00,248.99,248.99,248.35,248.58,15416.0,238.9179,238.9179,238.3038,238.5245,15416.0
2019-02-28 10:30:00,248.74,248.83,248.39,248.77,5199.0,238.678,238.7643,238.3421,238.7068,5199.0
2019-02-28 10:40:00,248.71,248.82,248.24,248.45,9051.0,238.6492,238.7547,238.1982,238.3997,9051.0
2019-02-28 10:50:00,248.37,248.37,247.96,248.16,12200.0,238.323,238.323,237.9295,238.1214,12200.0
2019-02-28 11:00:00,248.14,248.34,247.91,248.12,19282.0,238.1023,238.2942,237.8816,238.0831,19282.0
2019-02-28 11:10:00,248.17,248.38,247.92,248.36,12558.0,238.131,238.3325,237.8912,238.3134,12558.0
2019-02-28 11:20:00,248.4,248.65,248.23,248.47,22412.0,238.3517,238.5916,238.1886,238.4189,22412.0
2019-02-28 11:30:00,248.45,248.97,248.45,248.97,17564.0,238.3997,238.8987,238.3997,238.8987,17564.0
2019-02-28 11:40:00,248.98,249.24,248.94,249.08,5915.0,238.9083,239.1578,238.8699,239.0042,5915.0
2019-02-28 11:50:00,249.03,249.45,249.03,249.19,7285.0,238.9563,239.3593,238.9563,239.1098,7285.0
2019-02-28 12:00:00,249.14,249.25,249.08,249.21,9456.0,239.0618,239.1674,239.0042,239.129,9456.0
2019-02-28 12:10:00,249.2,249.61,249.19,249.51,5645.0,239.1194,239.5128,239.1098,239.4168,5645.0
2019-02-28 12:20:00,249.55,249.7,249.11,249.27,56083.0,239.4552,239.5992,239.033,239.1865,56083.0
2019-02-28 12:30:00,249.33,249.4,249.11,249.11,33138.0,239.2441,239.3113,239.033,239.033,33138.0
2019-02-28 12:40:00,249.15,249.23,248.98,248.98,6882.0,239.0714,239.1482,238.9083,238.9083,6882.0
2019-02-28 12:50:00,248.95,249.0,248.71,248.78,8318.0,238.8795,238.9275,238.6492,238.7164,8318.0
2019-02-28 13:00:00,248.81,248.94,248.74,248.85,6433.0,238.7452,238.8699,238.678,238.7835,6433.0
2019-02-28 13:10:00,248.83,248.97,248.79,248.86,5386.0,238.7643,238.8987,238.726,238.7931,5386.0
2019-02-28 13:20:00,248.84,248.84,248.63,248.8,8100.0,238.7739,238.7739,238.5724,238.7356,8100.0
2019-02-28 13:30:00,248.83,248.91,248.69,248.81,9730.0,238.7643,238.8411,238.63,238.7452,9730.0
2019-02-28 13:40:00,248.78,248.88,248.65,248.74,11245.0,238.7164,238.8123,238.5916,238.678,11245.0
2019-02-28 13:50:00,248.72,248.82,248.59,248.67,5978.0,238.6588,238.7547,238.5341,238.6108,5978.0
2019-02-28 14:00:00,248.76,248.81,248.38,248.38,8470.0,238.6972,238.7452,238.3325,238.3325,8470.0
2019-02-28 14:10:00,248.4,248.55,248.31,248.31,8740.0,238.3517,238.4957,238.2654,238.2654,8740.0
2019-02-28 14:20:00,248.3,248.52,248.2,248.52,7717.0,238.2558,238.4669,238.1598,238.4669,7717.0
2019-02-28 14:30:00,248.55,248.55,248.16,248.42,9933.0,238.4957,238.4957,238.1214,238.3709,9933.0
2019-02-28 14:40:00,248.47,248.58,248.27,248.41,7531.0,238.4189,238.5245,238.227,238.3613,7531.0
2019-02-28 14:50:00,248.42,248.42,248.14,248.32,9794.0,238.3709,238.3709,238.1023,238.275,9794.0
2019-02-28 15:00:00,248.32,248.38,248.0,248.12,9454.0,238.275,238.3325,237.9679,238.0831,9454.0
2019-02-28 15:10:00,248.16,248.37,247.95,248.09,8524.0,238.1214,238.323,237.9199,238.0543,8524.0
2019-02-28 15:20:00,248.13,248.19,247.98,248.14,10763.0,238.0927,238.1502,237.9487,238.1023,10763.0
2019-02-28 15:30:00,248.17,248.43,248.1,248.14,19779.0,238.131,238.3805,238.0639,238.1023,19779.0
2019-02-28 15:40:00,248.14,248.19,247.8,248.16,26676.0,238.1023,238.1502,237.776,238.1214,26676.0
2019-02-28 15:50:00,248.18,248.31,246.88,247.09,195352.0,238.1406,238.2654,236.8932,237.0947,195352.0
2019-03-01 09:30:00,249.99,252.02,249.34,250.27,80405.0,239.8774,241.8253,239.2537,240.1461,80405.0
2019-03-01 09:40:00,250.5,250.54,249.64,249.64,22770.0,240.3668,240.4052,239.5416,239.5416,22770.0
2019-03-01 09:50:00,249.79,250.39,249.64,249.96,28821.0,239.6855,240.2612,239.5416,239.8486,28821.0
2019-03-01 10:00:00,249.91,250.38,249.46,250.29,13504.0,239.8007,240.2516,239.3689,240.1653,13504.0
2019-03-01 10:10:00,250.55,250.72,249.37,249.81,12021.0,240.4148,240.5779,239.2825,239.7047,12021.0
2019-03-01 10:20:00,249.91,249.91,248.72,249.32,9219.0,239.8007,239.8007,238.6588,239.2345,9219.0
2019-03-01 10:30:00,248.95,249.92,248.91,249.39,66168.0,238.8795,239.8103,238.8411,239.3017,66168.0
2019-03-01 10:40:00,249.38,249.98,249.19,249.25,14807.0,239.2921,239.8678,239.1098,239.1674,14807.0
2019-03-01 10:50:00,249.25,249.42,248.94,249.11,8954.0,239.1674,239.3305,238.8699,239.033,8954.0
2019-03-01 11:00:00,249.22,249.37,248.89,248.98,19134.0,239.1386,239.2825,238.8219,238.9083,19134.0
2019-03-01 11:10:00,249.1,249.33,248.81,249.0,12541.0,239.0234,239.2441,238.7452,238.9275,12541.0
2019-03-01 11:20:00,249.12,249.19,248.69,249.19,16924.0,239.0426,239.1098,238.63,239.1098,16924.0
2019-03-01 11:30:00,249.21,249.55,248.79,249.45,18727.0,239.129,239.4552,238.726,239.3593,18727.0
2019-03-01 11:40:00,249.39,249.65,249.26,249.28,7283.0,239.3017,239.5512,239.1769,239.1961,7283.0
2019-03-01 11:50:00,249.12,249.31,248.84,249.21,9255.0,239.0426,239.2249,238.7739,239.129,9255.0
2019-03-01 12:00:00,249.24,249.47,248.9,249.17,29426.0,239.1578,239.3785,238.8315,239.0906,29426.0
2019-03-01 12:10:00,249.18,249.21,248.63,248.94,22332.0,239.1002,239.129,238.5724,238.8699,22332.0
2019-03-01 12:20:00,248.94,249.11,248.71,249.05,11577.0,238.8699,239.033,238.6492,238.9754,11577.0
2019-03-01 12:30:00,249.08,249.15,248.84,249.06,16115.0,239.0042,239.0714,238.7739,238.985,16115.0
2019-03-01 12:40:00,249.16,249.46,249.03,249.46,9790.0,239.081,239.3689,238.9563,239.3689,9790.0
2019-03-01 12:50:00,249.41,249.92,249.41,249.68,4662.0,239.3209,239.8103,239.3209,239.58,4662.0
2019-03-01 13:00:00,249.73,250.21,249.72,250.12,8432.0,239.6279,240.0885,239.6183,240.0022,8432.0
2019-03-01 13:10:00,250.18,250.34,250.02,250.1,18185.0,240.0597,240.2133,239.9062,239.983,18185.0
2019-03-01 13:20:00,250.09,250.1,249.91,249.91,11994.0,239.9734,239.983,239.8007,239.8007,11994.0
2019-03-01 13:30:00,249.9,250.03,249.84,249.88,11070.0,239.7911,239.9158,239.7335,239.7719,11070.0
2019-03-01 13:40:00,249.9,250.04,249.75,249.89,12782.0,239.7911,239.9254,239.6471,239.7815,12782.0
2019-03-01 13:50:00,249.84,250.02,249.75,249.95,9619.0,239.7335,239.9062,239.6471,239.839,9619.0
2019-03-01 14:00:00,249.93,250.0,249.75,249.95,14327.0,239.8198,239.887,239.6471,239.839,14327.0
2019-03-01 14:10:00,249.99,250.02,249.85,249.94,27866.0,239.8774,239.9062,239.7431,239.8294,27866.0
2019-03-01 14:20:00,249.89,250.09,249.83,250.02,44987.0,239.7815,239.9734,239.7239,239.9062,44987.0
2019-03-01 14:30:00,250.03,250.18,249.92,249.96,38566.0,239.9158,240.0597,239.8103,239.8486,38566.0
2019-03-01 14:40:00,250.01,250.03,249.75,249.8,25011.0,239.8966,239.9158,239.6471,239.6951,25011.0
2019-03-01 14:50:00,249.81,250.03,249.65,249.94,21395.0,239.7047,239.9158,239.5512,239.8294,21395.0
2019-03-01 15:00:00,249.96,249.97,249.53,249.86,21353.0,239.8486,239.8582,239.436,239.7527,21353.0
2019-03-01 15:10:00,249.84,249.93,249.67,249.93,18692.0,239.7335,239.8198,239.5704,239.8198,18692.0
2019-03-01 15:20:00,249.91,250.23,249.89,250.07,40014.0,239.8007,240.1077,239.7815,239.9542,40014.0
2019-03-01 15:30:00,250.09,250.19,249.9,250.0,35123.0,239.9734,240.0693,239.7911,239.887,35123.0
2019-03-01 15:40:00,250.0,250.03,249.51,249.59,57601.0,239.887,239.9158,239.4168,239.4936,57601.0
2019-03-01 15:50:00,249.62,250.59,249.61,250.46,210770.0,239.5224,240.4531,239.5128,240.3284,210770.0
2019-03-04 09:30:00,250.68,252.2,249.89,249.91,50668.0,240.5395,241.998,239.7815,239.8007,50668.0
2019-03-04 09:40:00,249.87,250.88,249.87,250.66,19459.0,239.7623,240.7314,239.7623,240.5203,19459.0
2019-03-04 09:50:00,250.58,250.58,249.46,249.76,31806.0,240.4436,240.4436,239.3689,239.6567,31806.0
2019-03-04 10:00:00,249.98,249.98,248.65,248.74,20516.0,239.8678,239.8678,238.5916,238.678,20516.0
2019-03-04 10:10:00,248.68,248.75,248.13,248.61,20459.0,238.6204,238.6876,238.0927,238.5532,20459.0
2019-03-04 10:20:00,248.56,248.94,248.5,248.54,10964.0,238.5053,238.8699,238.4477,238.4861,10964.0
2019-03-04 10:30:00,248.64,248.73,247.82,248.07,27552.0,238.582,238.6684,237.7952,238.0351,27552.0
2019-03-04 10:40:00,248.22,248.83,247.98,248.45,23346.0,238.179,238.7643,237.9487,238.3997,23346.0
2019-03-04 10:50:00,248.44,248.46,247.22,247.3,18325.0,238.3901,238.4093,237.2195,237.2962,18325.0
2019-03-04 11:00:00,247.2,247.45,246.32,246.38,48920.0,237.2003,237.4402,236.3559,236.4135,48920.0
2019-03-04 11:10:00,246.3,247.26,246.08,246.73,31041.0,236.3367,237.2579,236.1256,236.7493,31041.0
2019-03-04 11:20:00,246.66,246.8,246.23,246.23,17460.0,236.6821,236.8165,236.2695,236.2695,17460.0
2019-03-04 11:30:00,246.15,246.16,245.48,245.81,20735.0,236.1928,236.2024,235.5499,235.8665,20735.0
2019-03-04 11:40:00,245.66,245.83,245.03,245.33,23385.0,235.7226,235.8857,235.1181,235.4059,23385.0
2019-03-04 11:50:00,245.37,245.65,245.07,245.21,17929.0,235.4443,235.713,235.1564,235.2908,17929.0
2019-03-04 12:00:00,245.26,246.3,245.26,246.26,20995.0,235.3388,236.3367,235.3388,236.2983,20995.0
2019-03-04 12:10:00,246.22,246.28,245.37,245.5,24574.0,236.2599,236.3175,235.4443,235.569,24574.0
2019-03-04 12:20:00,245.56,246.47,245.41,246.42,29641.0,235.6266,236.4998,235.4827,236.4518,29641.0
2019-03-04 12:30:00,246.38,246.93,246.23,246.89,16078.0,236.4135,236.9412,236.2695,236.9028,16078.0
2019-03-04 12:40:00,246.83,246.83,246.1,246.44,5559.0,236.8452,236.8452,236.1448,236.471,5559.0
2019-03-04 12:50:00,246.49,246.77,246.25,246.55,5512.0,236.519,236.7877,236.2887,236.5766,5512.0
2019-03-04 13:00:00,246.62,246.64,246.28,246.47,5007.0,236.6437,236.6629,236.3175,236.4998,5007.0
2019-03-04 13:10:00,246.53,247.19,246.46,247.02,5005.0,236.5574,237.1907,236.4902,237.0276,5005.0
2019-03-04 13:20:00,247.2,247.59,247.2,247.56,3850.0,237.2003,237.5745,237.2003,237.5457,3850.0
2019-03-04 13:30:00,247.5,247.69,247.14,247.21,6155.0,237.4881,237.6705,237.1427,237.2099,6155.0
2019-03-04 13:40:00,247.25,248.04,247.25,248.04,13310.0,237.2483,238.0063,237.2483,238.0063,13310.0
2019-03-04 13:50:00,248.03,248.4,247.94,248.32,11277.0,237.9967,238.3517,237.9103,238.275,11277.0
2019-03-04 14:00:00,248.46,248.47,247.96,247.97,12589.0,238.4093,238.4189,237.9295,237.9391,12589.0
2019-03-04 14:10:00,247.96,248.46,247.91,248.35,22745.0,237.9295,238.4093,237.8816,238.3038,22745.0
2019-03-04 14:20:00,248.38,248.63,248.13,248.57,13960.0,238.3325,238.5724,238.0927,238.5149,13960.0
2019-03-04 14:30:00,248.57,248.9,248.48,248.85,15214.0,238.5149,238.8315,238.4285,238.7835,15214.0
2019-03-04 14:40:00,248.96,249.01,248.52,248.53,8291.0,238.8891,238.9371,238.4669,238.4765,8291.0
2019-03-04 14:50:00,248.52,248.9,248.51,248.52,5259.0,238.4669,238.8315,238.4573,238.4669,5259.0
2019-03-04 15:00:00,248.55,248.55,248.11,248.29,9101.0,238.4957,238.4957,238.0735,238.2462,9101.0
2019-03-04 15:10:00,248.27,248.44,248.04,248.38,13823.0,238.227,238.3901,238.0063,238.3325,13823.0
2019-03-04 15:20:00,248.29,248.39,247.87,247.87,9638.0,238.2462,238.3421,237.8432,237.8432,9638.0
2019-03-04 15:30:00,247.88,248.54,247.82,248.37,15714.0,237.8528,238.4861,237.7952,238.323,15714.0
2019-03-04 15:40:00,248.34,248.9,248.34,248.57,21916.0,238.2942,238.8315,238.2942,238.5149,21916.0
2019-03-04 15:50:00,248.61,249.22,248.41,249.21,64370.0,238.5532,239.1386,238.3613,239.129,64370.0
2019-03-05 09:30:00,248.19,248.84,247.21,247.4,43881.0,238.1502,238.7739,237.2099,237.3922,43881.0
2019-03-05 09:40:00,247.46,247.76,246.27,246.27,62581.0,237.4498,237.7376,236.3079,236.3079,62581.0
2019-03-05 09:50:00,246.1,247.45,245.98,247.09,35817.0,236.1448,237.4402,236.0296,237.0947,35817.0
2019-03-05 10:00:00,247.15,247.9,246.42,246.42,43378.0,237.1523,237.872,236.4518,236.4518,43378.0
2019-03-05 10:10:00,246.38,247.52,246.23,246.35,23139.0,236.4135,237.5073,236.2695,236.3847,23139.0
2019-03-05 10:20:00,246.36,246.66,246.06,246.48,27699.0,236.3943,236.6821,236.1064,236.5094,27699.0
2019-03-05 10:30:00,246.53,247.32,246.53,247.28,16344.0,236.5574,237.3154,236.5574,237.277,16344.0
2019-03-05 10:40:00,247.31,248.02,247.02,247.28,28589.0,237.3058,237.9871,237.0276,237.277,28589.0
2019-03-05 10:50:00,247.37,247.78,246.65,246.77,14911.0,237.3634,237.7568,236.6725,236.7877,14911.0
2019-03-05 11:00:00,246.78,246.79,246.37,246.58,12206.0,236.7973,236.8069,236.4039,236.6054,12206.0
2019-03-05 11:10:00,246.63,246.63,246.05,246.35,11012.0,236.6533,236.6533,236.0968,236.3847,11012.0
2019-03-05 11:20:00,246.3,246.38,246.05,246.34,12839.0,236.3367,236.4135,236.0968,236.3751,12839.0
2019-03-05 11:30:00,246.21,246.74,246.05,246.74,21684.0,236.2503,236.7589,236.0968,236.7589,21684.0
2019-03-05 11:40:00,246.68,246.68,246.18,246.25,12996.0,236.7013,236.7013,236.2215,236.2887,12996.0
2019-03-05 11:50:00,246.25,246.59,246.06,246.55,16762.0,236.2887,236.615,236.1064,236.5766,16762.0
2019-03-05 12:00:00,246.6,246.75,246.21,246.31,17702.0,236.6246,236.7685,236.2503,236.3463,17702.0
2019-03-05 12:10:00,246.25,246.39,246.13,246.13,11245.0,236.2887,236.423,236.1736,236.1736,11245.0
2019-03-05 12:20:00,246.04,246.53,246.04,246.39,10799.0,236.0872,236.5574,236.0872,236.423,10799.0
2019-03-05 12:30:00,246.29,246.37,245.97,246.13,8399.0,236.3271,236.4039,236.02,236.1736,8399.0
2019-03-05 12:40:00,246.09,246.15,245.94,246.15,9298.0,236.1352,236.1928,235.9912,236.1928,9298.0
2019-03-05 12:50:00,246.21,246.42,246.09,246.24,6999.0,236.2503,236.4518,236.1352,236.2791,6999.0
2019-03-05 13:00:00,246.17,246.5,246.05,246.35,12146.0,236.2119,236.5286,236.0968,236.3847,12146.0
2019-03-05 13:10:00,246.34,246.62,246.28,246.35,7404.0,236.3751,236.6437,236.3175,236.3847,7404.0
2019-03-05 13:20:00,246.36,246.53,246.23,246.23,10314.0,236.3943,236.5574,236.2695,236.2695,10314.0
2019-03-05 13:30:00,246.16,246.2,245.91,245.94,11695.0,236.2024,236.2407,235.9625,235.9912,11695.0
2019-03-05 13:40:00,245.93,246.09,245.89,246.06,25407.0,235.9817,236.1352,235.9433,236.1064,25407.0
2019-03-05 13:50:00,246.06,246.42,246.05,246.42,12742.0,236.1064,236.4518,236.0968,236.4518,12742.0
2019-03-05 14:00:00,246.38,246.59,246.36,246.5,13451.0,236.4135,236.615,236.3943,236.5286,13451.0
2019-03-05 14:10:00,246.55,246.64,246.33,246.54,14364.0,236.5766,236.6629,236.3655,236.567,14364.0
2019-03-05 14:20:00,246.58,247.15,246.55,246.91,17463.0,236.6054,237.1523,236.5766,236.922,17463.0
2019-03-05 14:30:00,246.99,247.08,246.69,246.79,16336.0,236.9988,237.0851,236.7109,236.8069,16336.0
2019-03-05 14:40:00,246.8,247.26,246.79,247.03,16932.0,236.8165,237.2579,236.8069,237.0372,16932.0
2019-03-05 14:50:00,247.01,247.1,246.82,247.01,14601.0,237.018,237.1043,236.8357,237.018,14601.0
2019-03-05 15:00:00,247.01,247.01,246.69,246.7,14114.0,237.018,237.018,236.7109,236.7205,14114.0
2019-03-05 15:10:00,246.69,246.8,246.39,246.53,16056.0,236.7109,236.8165,236.423,236.5574,16056.0
2019-03-05 15:20:00,246.57,246.78,246.57,246.66,17695.0,236.5958,236.7973,236.5958,236.6821,17695.0
2019-03-05 15:30:00,246.67,247.12,246.65,247.12,23838.0,236.6917,237.1235,236.6725,237.1235,23838.0
2019-03-05 15:40:00,247.1,247.34,247.09,247.27,22505.0,237.1043,237.3346,237.0947,237.2674,22505.0
2019-03-05 15:50:00,247.27,247.5,247.07,247.09,84406.0,237.2674,237.4881,237.0755,237.0947,84406.0
2019-03-06 09:30:00,247.34,248.37,247.05,248.36,35683.0,237.3346,238.323,237.0563,238.3134,35683.0
2019-03-06 09:40:00,248.39,249.04,247.84,248.34,18278.0,238.3421,238.9658,237.8144,238.2942,18278.0
2019-03-06 09:50:00,248.42,248.67,247.96,248.63,26704.0,238.3709,238.6108,237.9295,238.5724,26704.0
2019-03-06 10:00:00,248.45,248.47,247.37,247.56,19453.0,238.3997,238.4189,237.3634,237.5457,19453.0
2019-03-06 10:10:00,247.53,247.59,247.02,247.22,10410.0,237.5169,237.5745,237.0276,237.2195,10410.0
2019-03-06 10:20:00,247.23,247.23,246.55,246.78,8620.0,237.2291,237.2291,236.5766,236.7973,8620.0
2019-03-06 10:30:00,246.68,246.73,245.68,246.46,7300.0,236.7013,236.7493,235.7418,236.4902,7300.0
2019-03-06 10:40:00,246.33,246.57,245.87,246.57,8657.0,236.3655,236.5958,235.9241,236.5958,8657.0
2019-03-06 10:50:00,246.45,246.83,246.34,246.71,17405.0,236.4806,236.8452,236.3751,236.7301,17405.0
2019-03-06 11:00:00,246.66,246.77,246.45,246.53,7157.0,236.6821,236.7877,236.4806,236.5574,7157.0
2019-03-06 11:10:00,246.53,246.53,246.1,246.16,4379.0,236.5574,236.5574,236.1448,236.2024,4379.0
2019-03-06 11:20:00,246.19,246.2,245.8,245.84,15621.0,236.2311,236.2407,235.8569,235.8953,15621.0
2019-03-06 11:30:00,245.82,245.82,244.81,245.05,18501.0,235.8761,235.8761,234.907,235.1373,18501.0
2019-03-06 11:40:00,244.96,245.32,244.71,245.1,10254.0,235.0509,235.3963,234.811,235.1852,10254.0
2019-03-06 11:50:00,244.89,245.69,244.87,245.47,4500.0,234.9837,235.7514,234.9645,235.5403,4500.0
2019-03-06 12:00:00,245.59,246.46,245.53,246.27,20018.0,235.6554,236.4902,235.5978,236.3079,20018.0
2019-03-06 12:10:00,246.19,246.4,246.1,246.29,5871.0,236.2311,236.4326,236.1448,236.3271,5871.0
2019-03-06 12:20:00,246.16,246.32,246.05,246.27,11152.0,236.2024,236.3559,236.0968,236.3079,11152.0
2019-03-06 12:30:00,246.29,246.65,246.25,246.5,15377.0,236.3271,236.6725,236.2887,236.5286,15377.0
2019-03-06 12:40:00,246.48,246.54,246.04,246.13,5400.0,236.5094,236.567,236.0872,236.1736,5400.0
2019-03-06 12:50:00,246.25,246.43,246.01,246.06,4742.0,236.2887,236.4614,236.0584,236.1064,4742.0
2019-03-06 13:00:00,246.03,246.07,245.54,245.68,3326.0,236.0776,236.116,235.6074,235.7418,3326.0
2019-03-06 13:10:00,245.67,246.06,245.64,245.97,4152.0,235.7322,236.1064,235.7034,236.02,4152.0
2019-03-06 13:20:00,245.89,245.89,245.6,245.65,5199.0,235.9433,235.9433,235.665,235.713,5199.0
2019-03-06 13:30:00,245.91,246.64,245.84,246.64,5088.0,235.9625,236.6629,235.8953,236.6629,5088.0
2019-03-06 13:40:00,246.65,246.68,246.39,246.39,7174.0,236.6725,236.7013,236.423,236.423,7174.0
2019-03-06 13:50:00,246.39,246.81,246.39,246.76,3924.0,236.423,236.8261,236.423,236.7781,3924.0
2019-03-06 14:00:00,246.73,247.04,246.64,246.86,6371.0,236.7493,237.0468,236.6629,236.874,6371.0
2019-03-06 14:10:00,246.97,247.21,246.9,246.93,4938.0,236.9796,237.2099,236.9124,236.9412,4938.0
2019-03-06 14:20:00,246.91,247.05,246.63,246.63,7429.0,236.922,237.0563,236.6533,236.6533,7429.0
2019-03-06 14:30:00,246.65,246.72,246.29,246.41,11801.0,236.6725,236.7397,236.3271,236.4422,11801.0
2019-03-06 14:40:00,246.4,246.66,246.35,246.62,4541.0,236.4326,236.6821,236.3847,236.6437,4541.0
2019-03-06 14:50:00,246.6,246.92,246.41,246.84,4972.0,236.6246,236.9316,236.4422,236.8548,4972.0
2019-03-06 15:00:00,246.83,247.01,246.52,246.52,7772.0,236.8452,237.018,236.5478,236.5478,7772.0
2019-03-06 15:10:00,246.59,246.66,246.34,246.49,7424.0,236.615,236.6821,236.3751,236.519,7424.0
2019-03-06 15:20:00,246.5,246.62,246.08,246.38,8896.0,236.5286,236.6437,236.1256,236.4135,8896.0
2019-03-06 15:30:00,246.37,246.78,246.28,246.61,10692.0,236.4039,236.7973,236.3175,236.6341,10692.0
2019-03-06 15:40:00,246.61,246.79,246.49,246.75,18188.0,236.6341,236.8069,236.519,236.7685,18188.0
2019-03-06 15:50:00,246.71,247.21,246.71,246.95,51378.0,236.7301,237.2099,236.7301,236.9604,51378.0
2019-03-07 09:30:00,246.17,247.21,246.17,247.21,16919.0,236.2119,237.2099,236.2119,237.2099,16919.0
2019-03-07 09:40:00,247.14,247.23,246.01,246.05,11204.0,237.1427,237.2291,236.0584,236.0968,11204.0
2019-03-07 09:50:00,246.11,246.17,245.18,245.62,17347.0,236.1544,236.2119,235.262,235.6842,17347.0
2019-03-07 10:00:00,245.6,246.1,245.3,245.86,16673.0,235.665,236.1448,235.3771,235.9145,16673.0
2019-03-07 10:10:00,245.93,246.15,244.99,245.12,22482.0,235.9817,236.1928,235.0797,235.2044,22482.0
2019-03-07 10:20:00,245.09,245.13,244.63,244.91,19191.0,235.1756,235.214,234.7342,235.0029,19191.0
2019-03-07 10:30:00,244.87,245.27,244.75,244.97,10688.0,234.9645,235.3484,234.8494,235.0605,10688.0
2019-03-07 10:40:00,244.87,245.01,244.26,244.79,15227.0,234.9645,235.0989,234.3792,234.8878,15227.0
2019-03-07 10:50:00,244.88,246.08,244.77,245.91,16011.0,234.9741,236.1256,234.8686,235.9625,16011.0
2019-03-07 11:00:00,245.92,245.92,245.51,245.86,10489.0,235.9721,235.9721,235.5786,235.9145,10489.0
2019-03-07 11:10:00,245.9,246.21,245.7,245.76,12668.0,235.9529,236.2503,235.761,235.8185,12668.0
2019-03-07 11:20:00,245.82,246.09,245.64,245.88,7761.0,235.8761,236.1352,235.7034,235.9337,7761.0
2019-03-07 11:30:00,246.01,246.77,246.0,246.6,11802.0,236.0584,236.7877,236.0488,236.6246,11802.0
2019-03-07 11:40:00,246.58,246.96,246.58,246.67,12910.0,236.6054,236.97,236.6054,236.6917,12910.0
2019-03-07 11:50:00,246.63,246.8,246.31,246.31,4904.0,236.6533,236.8165,236.3463,236.3463,4904.0
2019-03-07 12:00:00,246.19,246.46,245.99,246.31,7016.0,236.2311,236.4902,236.0392,236.3463,7016.0
2019-03-07 12:10:00,246.31,246.31,245.96,246.01,5312.0,236.3463,236.3463,236.0104,236.0584,5312.0
2019-03-07 12:20:00,245.96,246.26,245.7,246.21,10700.0,236.0104,236.2983,235.761,236.2503,10700.0
2019-03-07 12:30:00,246.11,246.57,245.62,246.56,8487.0,236.1544,236.5958,235.6842,236.5862,8487.0
2019-03-07 12:40:00,246.6,246.82,246.38,246.56,6786.0,236.6246,236.8357,236.4135,236.5862,6786.0
2019-03-07 12:50:00,246.51,247.47,246.5,247.27,6959.0,236.5382,237.4594,236.5286,237.2674,6959.0
2019-03-07 13:00:00,247.29,247.38,246.77,246.79,4828.0,237.2866,237.373,236.7877,236.8069,4828.0
2019-03-07 13:10:00,246.86,247.22,246.65,246.66,8779.0,236.874,237.2195,236.6725,236.6821,8779.0
2019-03-07 13:20:00,246.69,246.72,246.0,246.01,22812.0,236.7109,236.7397,236.0488,236.0584,22812.0
2019-03-07 13:30:00,246.14,246.14,245.54,245.78,3902.0,236.1832,236.1832,235.6074,235.8377,3902.0
2019-03-07 13:40:00,245.81,246.02,245.67,245.95,4684.0,235.8665,236.068,235.7322,236.0008,4684.0
2019-03-07 13:50:00,245.92,245.96,245.63,245.9,6801.0,235.9721,236.0104,235.6938,235.9529,6801.0
2019-03-07 14:00:00,245.79,246.06,245.48,245.62,8374.0,235.8473,236.1064,235.5499,235.6842,8374.0
2019-03-07 14:10:00,245.64,245.69,245.06,245.22,7041.0,235.7034,235.7514,235.1468,235.3004,7041.0
2019-03-07 14:20:00,245.15,245.38,245.08,245.22,7338.0,235.2332,235.4539,235.166,235.3004,7338.0
2019-03-07 14:30:00,245.24,245.29,244.86,244.86,9300.0,235.3196,235.3675,234.9549,234.9549,9300.0
2019-03-07 14:40:00,244.85,244.96,244.49,244.59,10750.0,234.9453,235.0509,234.5999,234.6959,10750.0
2019-03-07 14:50:00,244.65,244.86,244.41,244.62,9624.0,234.7534,234.9549,234.5231,234.7246,9624.0
2019-03-07 15:00:00,244.68,245.27,244.44,245.27,9677.0,234.7822,235.3484,234.5519,235.3484,9677.0
2019-03-07 15:10:00,245.28,245.4,245.02,245.12,23142.0,235.3579,235.4731,235.1085,235.2044,23142.0
2019-03-07 15:20:00,245.1,245.48,244.8,244.83,13042.0,235.1852,235.5499,234.8974,234.9262,13042.0
2019-03-07 15:30:00,244.79,245.58,244.78,245.57,10956.0,234.8878,235.6458,234.8782,235.6362,10956.0
2019-03-07 15:40:00,245.52,245.52,245.02,245.34,27163.0,235.5882,235.5882,235.1085,235.4155,27163.0
2019-03-07 15:50:00,245.33,245.72,244.74,245.42,96280.0,235.4059,235.7801,234.8398,235.4923,96280.0
2019-03-08 09:30:00,242.82,242.82,240.01,242.65,81878.0,232.9975,232.9975,230.3011,232.8343,81878.0
2019-03-08 09:40:00,242.68,242.87,241.7,242.68,24764.0,232.8631,233.0454,231.9228,232.8631,24764.0
2019-03-08 09:50:00,242.75,243.59,242.42,242.7,41159.0,232.9303,233.7363,232.6136,232.8823,41159.0
2019-03-08 10:00:00,242.84,243.3,242.18,242.29,20445.0,233.0167,233.458,232.3833,232.4889,20445.0
2019-03-08 10:10:00,242.37,242.89,242.13,242.89,20239.0,232.5657,233.0646,232.3354,233.0646,20239.0
2019-03-08 10:20:00,242.84,243.0,242.53,242.66,5401.0,233.0167,233.1702,232.7192,232.8439,5401.0
2019-03-08 10:30:00,242.66,243.17,242.23,242.41,17061.0,232.8439,233.3333,232.4313,232.604,17061.0
2019-03-08 10:40:00,242.5,243.91,242.32,243.48,31501.0,232.6904,234.0434,232.5177,233.6308,31501.0
2019-03-08 10:50:00,243.64,244.14,243.26,244.14,16482.0,233.7843,234.2641,233.4197,234.2641,16482.0
2019-03-08 11:00:00,243.81,244.43,243.73,243.99,11305.0,233.9474,234.5423,233.8706,234.1201,11305.0
2019-03-08 11:10:00,243.86,244.77,243.83,244.34,25616.0,233.9954,234.8686,233.9666,234.456,25616.0
2019-03-08 11:20:00,244.34,244.87,244.1,244.54,9313.0,234.456,234.9645,234.2257,234.6479,9313.0
2019-03-08 11:30:00,244.5,244.68,244.11,244.2,22490.0,234.6095,234.7822,234.2353,234.3216,22490.0
2019-03-08 11:40:00,244.2,244.75,243.92,244.28,10610.0,234.3216,234.8494,234.053,234.3984,10610.0
2019-03-08 11:50:00,244.17,244.47,244.07,244.15,9218.0,234.2928,234.5807,234.1969,234.2737,9218.0
2019-03-08 12:00:00,244.06,244.19,243.39,243.53,13697.0,234.1873,234.312,233.5444,233.6787,13697.0
2019-03-08 12:10:00,243.53,243.53,242.93,243.07,9499.0,233.6787,233.6787,233.103,233.2373,9499.0
2019-03-08 12:20:00,242.99,243.17,242.61,243.17,11761.0,233.1606,233.3333,232.796,233.3333,11761.0
2019-03-08 12:30:00,243.1,243.46,243.04,243.31,4968.0,233.2661,233.6116,233.2086,233.4676,4968.0
2019-03-08 12:40:00,243.22,243.32,242.97,242.97,7100.0,233.3813,233.4772,233.1414,233.1414,7100.0
2019-03-08 12:50:00,242.93,243.0,242.72,242.8,6242.0,233.103,233.1702,232.9015,232.9783,6242.0
2019-03-08 13:00:00,242.83,242.9,242.53,242.61,5300.0,233.0071,233.0742,232.7192,232.796,5300.0
2019-03-08 13:10:00,242.82,243.19,242.75,242.94,4444.0,232.9975,233.3525,232.9303,233.1126,4444.0
2019-03-08 13:20:00,242.91,243.22,242.6,243.08,6400.0,233.0838,233.3813,232.7864,233.2469,6400.0
2019-03-08 13:30:00,243.04,243.42,242.81,243.37,6171.0,233.2086,233.5732,232.9879,233.5252,6171.0
2019-03-08 13:40:00,243.41,244.06,243.41,243.98,5422.0,233.5636,234.1873,233.5636,234.1105,5422.0
2019-03-08 13:50:00,244.09,244.2,243.39,243.39,15083.0,234.2161,234.3216,233.5444,233.5444,15083.0
2019-03-08 14:00:00,243.48,243.6,243.2,243.52,6136.0,233.6308,233.7459,233.3621,233.6691,6136.0
2019-03-08 14:10:00,243.56,243.78,243.4,243.65,10784.0,233.7075,233.9186,233.554,233.7939,10784.0
2019-03-08 14:20:00,243.77,244.11,243.7,243.91,4279.0,233.909,234.2353,233.8419,234.0434,4279.0
2019-03-08 14:30:00,243.91,244.13,243.86,243.86,7358.0,234.0434,234.2545,233.9954,233.9954,7358.0
2019-03-08 14:40:00,243.94,244.5,243.94,244.29,7556.0,234.0722,234.6095,234.0722,234.408,7556.0
2019-03-08 14:50:00,244.42,244.82,244.27,244.32,6831.0,234.5327,234.9166,234.3888,234.4368,6831.0
2019-03-08 15:00:00,244.28,244.84,244.2,244.62,11210.0,234.3984,234.9357,234.3216,234.7246,11210.0
2019-03-08 15:10:00,244.6,244.65,244.37,244.55,11400.0,234.7055,234.7534,234.4848,234.6575,11400.0
2019-03-08 15:20:00,244.55,244.6,244.28,244.28,8233.0,234.6575,234.7055,234.3984,234.3984,8233.0
2019-03-08 15:30:00,244.28,244.96,244.2,244.76,13814.0,234.3984,235.0509,234.3216,234.859,13814.0
2019-03-08 15:40:00,244.77,245.49,244.77,245.32,25252.0,234.8686,235.5595,234.8686,235.3963,25252.0
2019-03-08 15:50:00,245.34,246.08,245.33,245.97,70692.0,235.4155,236.1256,235.4059,236.02,70692.0
2019-03-11 09:30:00,247.46,248.31,246.53,248.0,31854.0,237.4498,238.2654,236.5574,237.9679,31854.0
2019-03-11 09:40:00,248.39,249.4,248.39,249.12,19261.0,238.3421,239.3113,238.3421,239.0426,19261.0
2019-03-11 09:50:00,249.24,250.17,249.14,249.75,45937.0,239.1578,240.0501,239.0618,239.6471,45937.0
2019-03-11 10:00:00,249.77,250.08,248.76,249.04,16853.0,239.6663,239.9638,238.6972,238.9658,16853.0
2019-03-11 10:10:00,248.99,249.68,248.77,249.56,15434.0,238.9179,239.58,238.7068,239.4648,15434.0
2019-03-11 10:20:00,249.6,249.81,249.49,249.63,9555.0,239.5032,239.7047,239.3976,239.532,9555.0
2019-03-11 10:30:00,249.64,249.68,249.1,249.3,12065.0,239.5416,239.58,239.0234,239.2153,12065.0
2019-03-11 10:40:00,249.32,249.57,249.18,249.43,12920.0,239.2345,239.4744,239.1002,239.3401,12920.0
2019-03-11 10:50:00,249.39,249.99,249.33,249.9,11278.0,239.3017,239.8774,239.2441,239.7911,11278.0
2019-03-11 11:00:00,250.01,250.74,249.92,250.5,22482.0,239.8966,240.5971,239.8103,240.3668,22482.0
2019-03-11 11:10:00,250.41,250.69,249.95,250.01,20690.0,240.2804,240.5491,239.839,239.8966,20690.0
2019-03-11 11:20:00,250.05,250.5,250.0,250.3,14080.0,239.935,240.3668,239.887,240.1749,14080.0
2019-03-11 11:30:00,250.23,250.64,250.06,250.42,18174.0,240.1077,240.5011,239.9446,240.29,18174.0
2019-03-11 11:40:00,250.49,250.56,250.05,250.08,15103.0,240.3572,240.4244,239.935,239.9638,15103.0
2019-03-11 11:50:00,250.14,250.14,249.59,249.93,10238.0,240.0214,240.0214,239.4936,239.8198,10238.0
2019-03-11 12:00:00,249.95,250.39,249.84,250.13,18006.0,239.839,240.2612,239.7335,240.0118,18006.0
2019-03-11 12:10:00,250.16,250.16,249.75,249.75,10041.0,240.0405,240.0405,239.6471,239.6471,10041.0
2019-03-11 12:20:00,249.75,250.25,249.66,250.11,102353.0,239.6471,240.1269,239.5608,239.9926,102353.0
2019-03-11 12:30:00,250.12,250.15,249.79,250.0,42815.0,240.0022,240.0309,239.6855,239.887,42815.0
2019-03-11 12:40:00,250.04,250.15,249.52,249.53,28115.0,239.9254,240.0309,239.4264,239.436,28115.0
2019-03-11 12:50:00,249.62,249.67,249.3,249.57,5439.0,239.5224,239.5704,239.2153,239.4744,5439.0
2019-03-11 13:00:00,249.49,249.58,249.01,249.15,23215.0,239.3976,239.484,238.9371,239.0714,23215.0
2019-03-11 13:10:00,249.15,249.84,248.94,249.71,46696.0,239.0714,239.7335,238.8699,239.6087,46696.0
2019-03-11 13:20:00,249.71,250.15,249.68,250.11,10019.0,239.6087,240.0309,239.58,239.9926,10019.0
2019-03-11 13:30:00,250.06,250.28,249.97,250.02,10680.0,239.9446,240.1557,239.8582,239.9062,10680.0
2019-03-11 13:40:00,249.97,250.05,249.5,249.51,8381.0,239.8582,239.935,239.4072,239.4168,8381.0
2019-03-11 13:50:00,249.52,249.54,249.18,249.47,5200.0,239.4264,239.4456,239.1002,239.3785,5200.0
2019-03-11 14:00:00,249.36,249.4,248.96,248.96,6977.0,239.2729,239.3113,238.8891,238.8891,6977.0
2019-03-11 14:10:00,248.97,249.08,248.84,248.93,6255.0,238.8987,239.0042,238.7739,238.8603,6255.0
2019-03-11 14:20:00,248.93,249.29,248.89,249.03,8123.0,238.8603,239.2057,238.8219,238.9563,8123.0
2019-03-11 14:30:00,248.92,249.7,248.92,249.59,8092.0,238.8507,239.5992,238.8507,239.4936,8092.0
2019-03-11 14:40:00,249.64,249.79,249.36,249.7,10384.0,239.5416,239.6855,239.2729,239.5992,10384.0
2019-03-11 14:50:00,249.67,249.8,249.45,249.62,10597.0,239.5704,239.6951,239.3593,239.5224,10597.0
2019-03-11 15:00:00,249.48,249.65,249.35,249.52,9216.0,239.388,239.5512,239.2633,239.4264,9216.0
2019-03-11 15:10:00,249.54,249.75,249.51,249.65,11516.0,239.4456,239.6471,239.4168,239.5512,11516.0
2019-03-11 15:20:00,249.66,249.73,249.45,249.53,11655.0,239.5608,239.6279,239.3593,239.436,11655.0
2019-03-11 15:30:00,249.6,249.77,249.56,249.64,20606.0,239.5032,239.6663,239.4648,239.5416,20606.0
2019-03-11 15:40:00,249.5,250.16,249.43,250.02,41617.0,239.4072,240.0405,239.3401,239.9062,41617.0
2019-03-11 15:50:00,250.0,250.7,249.97,250.52,116713.0,239.887,240.5587,239.8582,240.386,116713.0
2019-03-12 09:30:00,249.75,250.17,248.4,249.84,40925.0,239.6471,240.0501,238.3517,239.7335,40925.0
2019-03-12 09:40:00,249.71,250.17,248.84,248.88,16995.0,239.6087,240.0501,238.7739,238.8123,16995.0
2019-03-12 09:50:00,248.91,249.63,248.86,249.59,11919.0,238.8411,239.532,238.7931,239.4936,11919.0
2019-03-12 10:00:00,249.7,249.82,249.09,249.62,11963.0,239.5992,239.7143,239.0138,239.5224,11963.0
2019-03-12 10:10:00,249.63,250.06,249.35,250.0,16768.0,239.532,239.9446,239.2633,239.887,16768.0
2019-03-12 10:20:00,250.12,250.32,249.95,250.23,10094.0,240.0022,240.1941,239.839,240.1077,10094.0
2019-03-12 10:30:00,250.29,250.91,250.29,250.82,17674.0,240.1653,240.7602,240.1653,240.6738,17674.0
2019-03-12 10:40:00,250.81,251.37,250.81,251.33,18912.0,240.6642,241.2016,240.6642,241.1632,18912.0
2019-03-12 10:50:00,251.4,251.78,251.35,251.56,14040.0,241.2304,241.595,241.1824,241.3839,14040.0
2019-03-12 11:00:00,251.5,251.5,250.96,251.17,23303.0,241.3263,241.3263,240.8082,241.0097,23303.0
2019-03-12 11:10:00,251.27,251.38,251.01,251.07,7183.0,241.1056,241.2112,240.8562,240.9137,7183.0
2019-03-12 11:20:00,250.98,251.26,250.57,250.62,16968.0,240.8274,241.096,240.434,240.4819,16968.0
2019-03-12 11:30:00,250.63,250.93,250.44,250.93,6809.0,240.4915,240.7794,240.3092,240.7794,6809.0
2019-03-12 11:40:00,250.9,251.42,250.89,251.39,8229.0,240.7506,241.2496,240.741,241.2208,8229.0
2019-03-12 11:50:00,251.47,251.71,251.32,251.71,8763.0,241.2976,241.5278,241.1536,241.5278,8763.0
2019-03-12 12:00:00,251.64,251.64,251.29,251.32,6357.0,241.4607,241.4607,241.1248,241.1536,6357.0
2019-03-12 12:10:00,251.33,251.56,251.3,251.4,11356.0,241.1632,241.3839,241.1344,241.2304,11356.0
2019-03-12 12:20:00,251.43,251.53,251.22,251.37,17928.0,241.2592,241.3551,241.0577,241.2016,17928.0
2019-03-12 12:30:00,251.38,251.62,251.33,251.34,6867.0,241.2112,241.4415,241.1632,241.1728,6867.0
2019-03-12 12:40:00,251.42,251.7,251.39,251.61,5854.0,241.2496,241.5182,241.2208,241.4319,5854.0
2019-03-12 12:50:00,251.57,251.69,251.53,251.62,2010.0,241.3935,241.5087,241.3551,241.4415,2010.0
2019-03-12 13:00:00,251.66,251.84,251.56,251.75,6141.0,241.4799,241.6526,241.3839,241.5662,6141.0
2019-03-12 13:10:00,251.74,251.88,251.63,251.7,7297.0,241.5566,241.691,241.4511,241.5182,7297.0
2019-03-12 13:20:00,251.69,251.74,251.25,251.39,55692.0,241.5087,241.5566,241.0864,241.2208,55692.0
2019-03-12 13:30:00,251.35,251.4,251.29,251.4,11688.0,241.1824,241.2304,241.1248,241.2304,11688.0
2019-03-12 13:40:00,251.4,251.7,251.39,251.69,36107.0,241.2304,241.5182,241.2208,241.5087,36107.0
2019-03-12 13:50:00,251.72,251.85,251.68,251.77,9810.0,241.5374,241.6622,241.4991,241.5854,9810.0
2019-03-12 14:00:00,251.76,251.84,251.57,251.63,10199.0,241.5758,241.6526,241.3935,241.4511,10199.0
2019-03-12 14:10:00,251.68,251.8,251.6,251.72,7348.0,241.4991,241.6142,241.4223,241.5374,7348.0
2019-03-12 14:20:00,251.67,251.73,251.28,251.28,8175.0,241.4895,241.547,241.1152,241.1152,8175.0
2019-03-12 14:30:00,251.33,251.5,251.22,251.22,13171.0,241.1632,241.3263,241.0577,241.0577,13171.0
2019-03-12 14:40:00,251.19,251.29,251.05,251.06,8000.0,241.0289,241.1248,240.8945,240.9041,8000.0
2019-03-12 14:50:00,251.1,251.22,250.91,251.13,13357.0,240.9425,241.0577,240.7602,240.9713,13357.0
2019-03-12 15:00:00,251.13,251.32,250.9,251.17,22746.0,240.9713,241.1536,240.7506,241.0097,22746.0
2019-03-12 15:10:00,251.09,251.09,250.49,250.49,13347.0,240.9329,240.9329,240.3572,240.3572,13347.0
2019-03-12 15:20:00,250.59,250.68,250.27,250.36,26944.0,240.4531,240.5395,240.1461,240.2325,26944.0
2019-03-12 15:30:00,250.38,250.42,250.14,250.28,56400.0,240.2516,240.29,240.0214,240.1557,56400.0
2019-03-12 15:40:00,250.24,250.4,250.03,250.22,86080.0,240.1173,240.2708,239.9158,240.0981,86080.0
2019-03-12 15:50:00,250.18,250.32,249.84,250.27,104127.0,240.0597,240.1941,239.7335,240.1461,104127.0
2019-03-13 09:30:00,251.09,253.35,251.09,252.33,61122.0,240.9329,243.1015,240.9329,242.1228,61122.0
2019-03-13 09:40:00,252.57,253.51,252.0,253.19,20323.0,242.3531,243.255,241.8061,242.948,20323.0
2019-03-13 09:50:00,253.3,254.24,253.2,253.58,21325.0,243.0535,243.9555,242.9576,243.3222,21325.0
2019-03-13 10:00:00,253.37,253.63,252.94,253.23,40161.0,243.1207,243.3702,242.7081,242.9864,40161.0
2019-03-13 10:10:00,253.21,254.4,252.96,254.14,34866.0,242.9672,244.109,242.7273,243.8595,34866.0
2019-03-13 10:20:00,254.18,254.21,253.02,253.18,16756.0,243.8979,243.9267,242.7848,242.9384,16756.0
2019-03-13 10:30:00,253.26,253.51,252.85,253.39,16768.0,243.0151,243.255,242.6217,243.1399,16768.0
2019-03-13 10:40:00,253.28,253.55,252.84,253.34,20319.0,243.0343,243.2934,242.6121,243.0919,20319.0
2019-03-13 10:50:00,253.44,253.92,253.23,253.91,13577.0,243.1879,243.6484,242.9864,243.6388,13577.0
2019-03-13 11:00:00,253.77,254.16,253.52,254.16,9400.0,243.5045,243.8787,243.2646,243.8787,9400.0
2019-03-13 11:10:00,254.23,254.48,254.07,254.32,16690.0,243.9459,244.1858,243.7924,244.0323,16690.0
2019-03-13 11:20:00,254.36,254.78,254.33,254.63,11477.0,244.0706,244.4737,244.0419,244.3297,11477.0
2019-03-13 11:30:00,254.65,255.72,254.42,254.81,68675.0,244.3489,245.3756,244.1282,244.5024,68675.0
2019-03-13 11:40:00,254.87,255.47,254.85,255.02,21487.0,244.56,245.1357,244.5408,244.7039,21487.0
2019-03-13 11:50:00,255.04,255.76,254.84,255.27,23241.0,244.7231,245.414,244.5312,244.9438,23241.0
2019-03-13 12:00:00,255.34,255.43,255.15,255.4,12879.0,245.011,245.0974,244.8287,245.0686,12879.0
2019-03-13 12:10:00,255.4,255.66,255.24,255.28,18269.0,245.0686,245.3181,244.915,244.9534,18269.0
2019-03-13 12:20:00,255.35,255.35,255.0,255.15,6026.0,245.0206,245.0206,244.6848,244.8287,6026.0
2019-03-13 12:30:00,255.09,255.11,254.87,254.91,4960.0,244.7711,244.7903,244.56,244.5984,4960.0
2019-03-13 12:40:00,254.92,254.96,254.7,254.84,6938.0,244.608,244.6464,244.3969,244.5312,6938.0
2019-03-13 12:50:00,254.83,254.87,254.45,254.54,4702.0,244.5216,244.56,244.157,244.2434,4702.0
2019-03-13 13:00:00,254.63,254.75,254.58,254.75,3287.0,244.3297,244.4449,244.2817,244.4449,3287.0
2019-03-13 13:10:00,254.73,254.89,254.72,254.73,5721.0,244.4257,244.5792,244.4161,244.4257,5721.0
2019-03-13 13:20:00,254.64,254.75,254.44,254.53,4625.0,244.3393,244.4449,244.1474,244.2338,4625.0
2019-03-13 13:30:00,254.47,254.81,254.46,254.81,7274.0,244.1762,244.5024,244.1666,244.5024,7274.0
2019-03-13 13:40:00,254.78,254.92,254.56,254.68,9816.0,244.4737,244.608,244.2626,244.3777,9816.0
2019-03-13 13:50:00,254.69,254.92,254.63,254.9,6600.0,244.3873,244.608,244.3297,244.5888,6600.0
2019-03-13 14:00:00,254.93,255.3,254.78,255.1,16049.0,244.6176,244.9726,244.4737,244.7807,16049.0
2019-03-13 14:10:00,255.11,255.25,254.79,254.86,10272.0,244.7903,244.9246,244.4832,244.5504,10272.0
2019-03-13 14:20:00,254.83,254.93,254.64,254.89,9236.0,244.5216,244.6176,244.3393,244.5792,9236.0
2019-03-13 14:30:00,254.84,254.94,254.35,254.47,14914.0,244.5312,244.6272,244.061,244.1762,14914.0
2019-03-13 14:40:00,254.52,254.55,253.66,253.85,59921.0,244.2242,244.253,243.399,243.5813,59921.0
2019-03-13 14:50:00,253.78,254.23,253.48,254.14,9962.0,243.5141,243.9459,243.2262,243.8595,9962.0
2019-03-13 15:00:00,254.08,254.41,253.89,253.89,24297.0,243.802,244.1186,243.6197,243.6197,24297.0
2019-03-13 15:10:00,253.95,253.98,253.59,253.7,9156.0,243.6772,243.706,243.3318,243.4373,9156.0
2019-03-13 15:20:00,253.65,254.0,253.48,253.73,20325.0,243.3894,243.7252,243.2262,243.4661,20325.0
2019-03-13 15:30:00,253.69,254.08,253.63,254.08,27101.0,243.4277,243.802,243.3702,243.802,27101.0
2019-03-13 15:40:00,254.03,254.12,253.36,253.36,30104.0,243.754,243.8404,243.1111,243.1111,30104.0
2019-03-13 15:50:00,253.36,253.68,253.36,253.66,80551.0,243.1111,243.4182,243.1111,243.399,80551.0
2019-03-14 09:30:00,253.39,253.91,252.91,253.26,42151.0,243.1399,243.6388,242.6793,243.0151,42151.0
2019-03-14 09:40:00,253.0,254.59,252.89,254.39,22821.0,242.7657,244.2913,242.6601,244.0994,22821.0
2019-03-14 09:50:00,254.38,254.69,254.02,254.15,29532.0,244.0898,244.3873,243.7444,243.8691,29532.0
2019-03-14 10:00:00,254.14,254.45,253.63,253.63,17991.0,243.8595,244.157,243.3702,243.3702,17991.0
2019-03-14 10:10:00,253.61,254.49,253.56,254.49,15367.0,243.351,244.1954,243.303,244.1954,15367.0
2019-03-14 10:20:00,254.61,254.79,254.49,254.6,13276.0,244.3105,244.4832,244.1954,244.3009,13276.0
2019-03-14 10:30:00,254.59,254.98,254.24,254.6,25474.0,244.2913,244.6656,243.9555,244.3009,25474.0
2019-03-14 10:40:00,254.6,254.6,253.94,254.39,19400.0,244.3009,244.3009,243.6676,244.0994,19400.0
2019-03-14 10:50:00,254.44,254.99,254.34,254.88,27416.0,244.1474,244.6752,244.0515,244.5696,27416.0
2019-03-14 11:00:00,254.81,255.13,254.68,254.92,20118.0,244.5024,244.8095,244.3777,244.608,20118.0
2019-03-14 11:10:00,254.89,255.25,254.84,255.17,11735.0,244.5792,244.9246,244.5312,244.8479,11735.0
2019-03-14 11:20:00,255.17,255.18,254.9,254.94,9621.0,244.8479,244.8575,244.5888,244.6272,9621.0
2019-03-14 11:30:00,254.99,255.43,254.95,254.98,23369.0,244.6752,245.0974,244.6368,244.6656,23369.0
2019-03-14 11:40:00,254.97,255.24,254.95,255.12,12049.0,244.656,244.915,244.6368,244.7999,12049.0
2019-03-14 11:50:00,255.08,255.65,254.96,255.62,24043.0,244.7615,245.3085,244.6464,245.2797,24043.0
2019-03-14 12:00:00,255.55,256.18,255.55,256.18,15644.0,245.2125,245.817,245.2125,245.817,15644.0
2019-03-14 12:10:00,256.08,256.45,255.76,256.25,18130.0,245.7211,246.0761,245.414,245.8842,18130.0
2019-03-14 12:20:00,256.31,256.33,255.91,256.02,14865.0,245.9418,245.961,245.5579,245.6635,14865.0
2019-03-14 12:30:00,256.01,256.2,255.97,256.02,8977.0,245.6539,245.8362,245.6155,245.6635,8977.0
2019-03-14 12:40:00,256.06,256.34,256.06,256.28,8317.0,245.7019,245.9705,245.7019,245.913,8317.0
2019-03-14 12:50:00,256.25,256.25,255.66,255.84,9277.0,245.8842,245.8842,245.3181,245.4908,9277.0
2019-03-14 13:00:00,255.85,255.89,255.4,255.58,10073.0,245.5004,245.5388,245.0686,245.2413,10073.0
2019-03-14 13:10:00,255.64,255.97,255.57,255.97,14658.0,245.2989,245.6155,245.2317,245.6155,14658.0
2019-03-14 13:20:00,255.93,255.99,255.79,255.93,11525.0,245.5771,245.6347,245.4428,245.5771,11525.0
2019-03-14 13:30:00,255.9,256.01,255.83,255.97,8447.0,245.5483,245.6539,245.4812,245.6155,8447.0
2019-03-14 13:40:00,255.99,255.99,255.4,255.54,10710.0,245.6347,245.6347,245.0686,245.2029,10710.0
2019-03-14 13:50:00,255.57,255.61,255.27,255.42,17143.0,245.2317,245.2701,244.9438,245.0878,17143.0
2019-03-14 14:00:00,255.45,255.82,255.42,255.79,23479.0,245.1166,245.4716,245.0878,245.4428,23479.0
2019-03-14 14:10:00,255.76,255.84,255.66,255.84,23016.0,245.414,245.4908,245.3181,245.4908,23016.0
2019-03-14 14:20:00,255.89,255.92,255.71,255.78,10702.0,245.5388,245.5675,245.366,245.4332,10702.0
2019-03-14 14:30:00,255.76,255.83,255.58,255.68,10516.0,245.414,245.4812,245.2413,245.3372,10516.0
2019-03-14 14:40:00,255.71,255.92,255.67,255.74,11746.0,245.366,245.5675,245.3277,245.3948,11746.0
2019-03-14 14:50:00,255.72,255.93,255.5,255.89,11102.0,245.3756,245.5771,245.1645,245.5388,11102.0
2019-03-14 15:00:00,255.93,256.11,255.83,256.03,16286.0,245.5771,245.7499,245.4812,245.6731,16286.0
2019-03-14 15:10:00,256.05,256.25,255.98,256.25,12244.0,245.6923,245.8842,245.6251,245.8842,12244.0
2019-03-14 15:20:00,256.18,256.46,256.17,256.4,15333.0,245.817,246.0857,245.8074,246.0281,15333.0
2019-03-14 15:30:00,256.36,256.41,256.19,256.34,18855.0,245.9897,246.0377,245.8266,245.9705,18855.0
2019-03-14 15:40:00,256.32,256.45,256.19,256.34,20087.0,245.9514,246.0761,245.8266,245.9705,20087.0
2019-03-14 15:50:00,256.34,256.91,256.24,256.86,176674.0,245.9705,246.5175,245.8746,246.4695,176674.0
2019-03-15 09:30:00,256.58,257.55,256.26,256.6,408341.0,246.2008,247.1316,245.8938,246.22,408341.0
2019-03-15 09:40:00,256.77,258.34,256.77,258.18,26740.0,246.3832,247.8896,246.3832,247.7361,26740.0
2019-03-15 09:50:00,258.04,258.73,257.83,258.43,30768.0,247.6018,248.2639,247.4003,247.976,30768.0
2019-03-15 10:00:00,258.42,258.69,258.0,258.17,25598.0,247.9664,248.2255,247.5634,247.7265,25598.0
2019-03-15 10:10:00,258.2,258.6,258.0,258.6,19751.0,247.7553,248.1391,247.5634,248.1391,19751.0
2019-03-15 10:20:00,258.71,258.93,257.51,257.75,67786.0,248.2447,248.4558,247.0932,247.3235,67786.0
2019-03-15 10:30:00,257.8,258.02,257.42,257.58,48949.0,247.3715,247.5826,247.0069,247.1604,48949.0
2019-03-15 10:40:00,257.55,257.89,257.38,257.71,24513.0,247.1316,247.4578,246.9685,247.2851,24513.0
2019-03-15 10:50:00,257.76,258.29,257.76,258.2,54115.0,247.3331,247.8417,247.3331,247.7553,54115.0
2019-03-15 11:00:00,258.19,258.68,258.16,258.46,45730.0,247.7457,248.2159,247.7169,248.0048,45730.0
2019-03-15 11:10:00,258.5,258.66,258.16,258.66,11850.0,248.0432,248.1967,247.7169,248.1967,11850.0
2019-03-15 11:20:00,258.63,258.68,258.44,258.55,15717.0,248.1679,248.2159,247.9856,248.0912,15717.0
2019-03-15 11:30:00,258.68,258.8,258.43,258.52,48406.0,248.2159,248.331,247.976,248.0624,48406.0
2019-03-15 11:40:00,258.49,259.0,258.45,259.0,30718.0,248.0336,248.5229,247.9952,248.5229,30718.0
2019-03-15 11:50:00,259.0,259.35,258.68,259.26,81698.0,248.5229,248.8588,248.2159,248.7724,81698.0
2019-03-15 12:00:00,259.25,259.57,259.23,259.5,39781.0,248.7628,249.0699,248.7436,249.0027,39781.0
2019-03-15 12:10:00,259.54,259.85,259.48,259.81,27321.0,249.0411,249.3386,248.9835,249.3002,27321.0
2019-03-15 12:20:00,259.84,259.86,259.63,259.75,49453.0,249.329,249.3482,249.1275,249.2426,49453.0
2019-03-15 12:30:00,259.75,259.82,259.51,259.57,21702.0,249.2426,249.3098,249.0123,249.0699,21702.0
2019-03-15 12:40:00,259.61,259.75,259.53,259.61,16236.0,249.1083,249.2426,249.0315,249.1083,16236.0
2019-03-15 12:50:00,259.61,259.64,259.19,259.36,27019.0,249.1083,249.1371,248.7053,248.8684,27019.0
2019-03-15 13:00:00,259.41,259.49,259.26,259.49,16040.0,248.9164,248.9931,248.7724,248.9931,16040.0
2019-03-15 13:10:00,259.41,259.46,259.25,259.29,7059.0,248.9164,248.9643,248.7628,248.8012,7059.0
2019-03-15 13:20:00,259.29,259.37,259.13,259.3,17056.0,248.8012,248.878,248.6477,248.8108,17056.0
2019-03-15 13:30:00,259.3,259.5,259.28,259.46,7604.0,248.8108,249.0027,248.7916,248.9643,7604.0
2019-03-15 13:40:00,259.44,259.58,259.36,259.49,20591.0,248.9451,249.0795,248.8684,248.9931,20591.0
2019-03-15 13:50:00,259.5,259.53,259.22,259.3,51987.0,249.0027,249.0315,248.734,248.8108,51987.0
2019-03-15 14:00:00,259.3,259.64,259.0,259.2,107090.0,248.8108,249.1371,248.5229,248.7149,107090.0
2019-03-15 14:10:00,259.19,259.39,259.18,259.34,31556.0,248.7053,248.8972,248.6957,248.8492,31556.0
2019-03-15 14:20:00,259.26,259.5,259.25,259.47,33896.0,248.7724,249.0027,248.7628,248.9739,33896.0
2019-03-15 14:30:00,259.44,259.59,259.27,259.59,25465.0,248.9451,249.0891,248.782,249.0891,25465.0
2019-03-15 14:40:00,259.6,259.67,259.19,259.34,48032.0,249.0987,249.1658,248.7053,248.8492,48032.0
2019-03-15 14:50:00,259.33,259.51,259.33,259.51,14592.0,248.8396,249.0123,248.8396,249.0123,14592.0
2019-03-15 15:00:00,259.5,259.5,259.39,259.42,10328.0,249.0027,249.0027,248.8972,248.926,10328.0
2019-03-15 15:10:00,259.38,259.41,259.16,259.32,40338.0,248.8876,248.9164,248.6765,248.83,40338.0
2019-03-15 15:20:00,259.33,259.47,259.27,259.37,91109.0,248.8396,248.9739,248.782,248.878,91109.0
2019-03-15 15:30:00,259.32,259.54,259.32,259.4,77115.0,248.83,249.0411,248.83,248.9068,77115.0
2019-03-15 15:40:00,259.41,259.54,259.05,259.05,154734.0,248.9164,249.0411,248.5709,248.5709,154734.0
2019-03-15 15:50:00,259.05,259.05,257.57,258.17,271637.0,248.5709,248.5709,247.1508,247.7265,271637.0
2019-03-18 09:30:00,258.6,259.54,258.25,259.01,32238.0,248.1391,249.0411,247.8033,248.5325,32238.0
2019-03-18 09:40:00,258.99,259.17,258.49,258.84,7736.0,248.5134,248.6861,248.0336,248.3694,7736.0
2019-03-18 09:50:00,258.84,259.61,258.83,259.47,6986.0,248.3694,249.1083,248.3598,248.9739,6986.0
2019-03-18 10:00:00,259.52,259.75,259.05,259.22,13412.0,249.0219,249.2426,248.5709,248.734,13412.0
2019-03-18 10:10:00,259.23,259.54,258.7,258.82,17825.0,248.7436,249.0411,248.2351,248.3502,17825.0
2019-03-18 10:20:00,258.84,259.14,258.77,258.99,7198.0,248.3694,248.6573,248.3023,248.5134,7198.0
2019-03-18 10:30:00,258.92,258.97,258.5,258.63,13913.0,248.4462,248.4942,248.0432,248.1679,13913.0
2019-03-18 10:40:00,258.63,259.14,258.63,259.07,11565.0,248.1679,248.6573,248.1679,248.5901,11565.0
2019-03-18 10:50:00,259.09,259.6,259.04,259.19,43357.0,248.6093,249.0987,248.5613,248.7053,43357.0
2019-03-18 11:00:00,259.18,259.22,258.46,258.5,11962.0,248.6957,248.734,248.0048,248.0432,11962.0
2019-03-18 11:10:00,258.41,258.47,257.51,257.55,12934.0,247.9568,248.0144,247.0932,247.1316,12934.0
2019-03-18 11:20:00,257.55,257.55,257.05,257.46,68778.0,247.1316,247.1316,246.6518,247.0452,68778.0
2019-03-18 11:30:00,257.33,257.54,257.11,257.45,70717.0,246.9205,247.122,246.7094,247.0356,70717.0
2019-03-18 11:40:00,257.42,257.9,257.34,257.66,84460.0,247.0069,247.4674,246.9301,247.2372,84460.0
2019-03-18 11:50:00,257.57,257.57,256.6,256.99,13659.0,247.1508,247.1508,246.22,246.5943,13659.0
2019-03-18 12:00:00,257.02,257.04,256.45,256.52,14175.0,246.623,246.6422,246.0761,246.1433,14175.0
2019-03-18 12:10:00,256.48,256.99,256.42,256.43,39929.0,246.1049,246.5943,246.0473,246.0569,39929.0
2019-03-18 12:20:00,256.43,257.05,256.43,256.98,62821.0,246.0569,246.6518,246.0569,246.5847,62821.0
2019-03-18 12:30:00,256.9,257.01,256.58,256.8,28492.0,246.5079,246.6134,246.2008,246.4119,28492.0
2019-03-18 12:40:00,256.78,257.25,256.71,257.21,11986.0,246.3928,246.8437,246.3256,246.8054,11986.0
2019-03-18 12:50:00,257.21,257.25,256.8,256.9,8912.0,246.8054,246.8437,246.4119,246.5079,8912.0
2019-03-18 13:00:00,256.94,257.58,256.94,257.34,8708.0,246.5463,247.1604,246.5463,246.9301,8708.0
2019-03-18 13:10:00,257.16,257.47,257.12,257.23,5653.0,246.7574,247.0548,246.719,246.8245,5653.0
2019-03-18 13:20:00,257.16,257.31,257.06,257.06,8910.0,246.7574,246.9013,246.6614,246.6614,8910.0
2019-03-18 13:30:00,257.02,257.56,256.87,257.52,52966.0,246.623,247.1412,246.4791,247.1028,52966.0
2019-03-18 13:40:00,257.52,257.87,257.5,257.5,9452.0,247.1028,247.4387,247.0836,247.0836,9452.0
2019-03-18 13:50:00,257.46,257.63,257.36,257.63,9120.0,247.0452,247.2084,246.9493,247.2084,9120.0
2019-03-18 14:00:00,257.64,257.82,257.52,257.61,9983.0,247.218,247.3907,247.1028,247.1892,9983.0
2019-03-18 14:10:00,257.55,257.98,257.55,257.91,12677.0,247.1316,247.5442,247.1316,247.477,12677.0
2019-03-18 14:20:00,257.91,257.94,257.67,257.7,17314.0,247.477,247.5058,247.2467,247.2755,17314.0
2019-03-18 14:30:00,257.66,257.91,257.65,257.77,17858.0,247.2372,247.477,247.2276,247.3427,17858.0
2019-03-18 14:40:00,257.81,257.9,257.66,257.8,16663.0,247.3811,247.4674,247.2372,247.3715,16663.0
2019-03-18 14:50:00,257.82,257.89,257.65,257.81,16843.0,247.3907,247.4578,247.2276,247.3811,16843.0
2019-03-18 15:00:00,257.82,257.82,257.6,257.76,10003.0,247.3907,247.3907,247.1796,247.3331,10003.0
2019-03-18 15:10:00,257.73,257.8,257.57,257.72,14301.0,247.3043,247.3715,247.1508,247.2947,14301.0
2019-03-18 15:20:00,257.7,257.76,257.5,257.52,13331.0,247.2755,247.3331,247.0836,247.1028,13331.0
2019-03-18 15:30:00,257.47,258.0,257.47,257.89,17288.0,247.0548,247.5634,247.0548,247.4578,17288.0
2019-03-18 15:40:00,257.89,258.09,257.89,258.0,29975.0,247.4578,247.6498,247.4578,247.5634,29975.0
2019-03-18 15:50:00,257.96,257.98,257.5,257.73,80247.0,247.525,247.5442,247.0836,247.3043,80247.0
2019-03-19 09:30:00,258.62,259.25,257.42,257.42,29046.0,248.1583,248.7628,247.0069,247.0069,29046.0
2019-03-19 09:40:00,257.37,257.37,256.38,256.61,29215.0,246.9589,246.9589,246.0089,246.2296,29215.0
2019-03-19 09:50:00,256.59,257.11,255.93,256.15,22346.0,246.2104,246.7094,245.5771,245.7882,22346.0
2019-03-19 10:00:00,256.29,256.75,256.02,256.29,34901.0,245.9226,246.364,245.6635,245.9226,34901.0
2019-03-19 10:10:00,256.28,256.45,256.09,256.11,23344.0,245.913,246.0761,245.7307,245.7499,23344.0
2019-03-19 10:20:00,256.09,256.16,254.9,254.93,25170.0,245.7307,245.7978,244.5888,244.6176,25170.0
2019-03-19 10:30:00,254.91,255.65,254.91,255.39,30456.0,244.5984,245.3085,244.5984,245.059,30456.0
2019-03-19 10:40:00,255.39,255.69,254.83,254.94,39567.0,245.059,245.3468,244.5216,244.6272,39567.0
2019-03-19 10:50:00,254.87,255.19,254.58,254.92,35790.0,244.56,244.8671,244.2817,244.608,35790.0
2019-03-19 11:00:00,254.99,255.54,254.97,255.19,20347.0,244.6752,245.2029,244.656,244.8671,20347.0
2019-03-19 11:10:00,255.15,255.46,254.92,255.38,18990.0,244.8287,245.1261,244.608,245.0494,18990.0
2019-03-19 11:20:00,255.32,255.75,255.32,255.63,17440.0,244.9918,245.4044,244.9918,245.2893,17440.0
2019-03-19 11:30:00,255.57,255.74,255.33,255.61,14881.0,245.2317,245.3948,245.0014,245.2701,14881.0
2019-03-19 11:40:00,255.59,255.71,255.26,255.58,16211.0,245.2509,245.366,244.9342,245.2413,16211.0
2019-03-19 11:50:00,255.58,255.96,255.31,255.89,18200.0,245.2413,245.6059,244.9822,245.5388,18200.0
2019-03-19 12:00:00,255.94,256.48,255.94,256.27,13560.0,245.5867,246.1049,245.5867,245.9034,13560.0
2019-03-19 12:10:00,256.29,256.5,255.72,256.29,35587.0,245.9226,246.1241,245.3756,245.9226,35587.0
2019-03-19 12:20:00,256.31,256.33,255.89,255.91,15338.0,245.9418,245.961,245.5388,245.5579,15338.0
2019-03-19 12:30:00,255.9,256.09,255.73,255.78,16148.0,245.5483,245.7307,245.3852,245.4332,16148.0
2019-03-19 12:40:00,255.79,255.91,254.87,255.01,22315.0,245.4428,245.5579,244.56,244.6944,22315.0
2019-03-19 12:50:00,255.08,255.64,254.77,255.64,8885.0,244.7615,245.2989,244.4641,245.2989,8885.0
2019-03-19 13:00:00,255.59,255.7,255.41,255.41,10457.0,245.2509,245.3564,245.0782,245.0782,10457.0
2019-03-19 13:10:00,255.42,255.97,255.42,255.9,11574.0,245.0878,245.6155,245.0878,245.5483,11574.0
2019-03-19 13:20:00,255.94,256.04,255.87,256.0,13512.0,245.5867,245.6827,245.5196,245.6443,13512.0
2019-03-19 13:30:00,256.04,256.39,256.01,256.06,14200.0,245.6827,246.0185,245.6539,245.7019,14200.0
2019-03-19 13:40:00,256.06,256.14,255.77,255.92,10720.0,245.7019,245.7786,245.4236,245.5675,10720.0
2019-03-19 13:50:00,255.94,256.01,255.75,255.92,9126.0,245.5867,245.6539,245.4044,245.5675,9126.0
2019-03-19 14:00:00,255.99,256.14,255.89,256.06,17199.0,245.6347,245.7786,245.5388,245.7019,17199.0
2019-03-19 14:10:00,256.03,256.03,255.75,255.98,12407.0,245.6731,245.6731,245.4044,245.6251,12407.0
2019-03-19 14:20:00,256.12,256.29,256.08,256.17,11429.0,245.7594,245.9226,245.7211,245.8074,11429.0
2019-03-19 14:30:00,256.21,256.23,256.09,256.17,15503.0,245.8458,245.865,245.7307,245.8074,15503.0
2019-03-19 14:40:00,256.2,256.47,256.16,256.34,13653.0,245.8362,246.0953,245.7978,245.9705,13653.0
2019-03-19 14:50:00,256.35,256.35,255.93,255.99,17373.0,245.9801,245.9801,245.5771,245.6347,17373.0
2019-03-19 15:00:00,256.04,256.15,255.82,256.0,13766.0,245.6827,245.7882,245.4716,245.6443,13766.0
2019-03-19 15:10:00,255.97,256.08,255.58,255.72,15581.0,245.6155,245.7211,245.2413,245.3756,15581.0
2019-03-19 15:20:00,255.72,255.73,255.23,255.36,17305.0,245.3756,245.3852,244.9055,245.0302,17305.0
2019-03-19 15:30:00,255.3,255.46,255.04,255.09,21496.0,244.9726,245.1261,244.7231,244.7711,21496.0
2019-03-19 15:40:00,255.09,255.63,254.73,255.54,30993.0,244.7711,245.2893,244.4257,245.2029,30993.0
2019-03-19 15:50:00,255.6,256.14,255.29,256.13,89589.0,245.2605,245.7786,244.963,245.769,89589.0
2019-03-20 09:30:00,256.18,256.43,255.4,256.03,51016.0,245.817,246.0569,245.0686,245.6731,51016.0
2019-03-20 09:40:00,255.94,255.97,255.38,255.54,5014.0,245.5867,245.6155,245.0494,245.2029,5014.0
2019-03-20 09:50:00,255.54,255.79,255.34,255.55,9254.0,245.2029,245.4428,245.011,245.2125,9254.0
2019-03-20 10:00:00,255.45,256.38,255.45,256.21,7103.0,245.1166,246.0089,245.1166,245.8458,7103.0
2019-03-20 10:10:00,256.25,256.26,255.24,255.4,13291.0,245.8842,245.8938,244.915,245.0686,13291.0
2019-03-20 10:20:00,255.56,256.25,255.56,256.24,6752.0,245.2221,245.8842,245.2221,245.8746,6752.0
2019-03-20 10:30:00,256.05,256.4,255.8,255.94,7007.0,245.6923,246.0281,245.4524,245.5867,7007.0
2019-03-20 10:40:00,256.02,256.25,255.74,256.17,17559.0,245.6635,245.8842,245.3948,245.8074,17559.0
2019-03-20 10:50:00,256.1,256.12,255.52,255.64,8024.0,245.7403,245.7594,245.1837,245.2989,8024.0
2019-03-20 11:00:00,255.64,255.87,255.5,255.77,12071.0,245.2989,245.5196,245.1645,245.4236,12071.0
2019-03-20 11:10:00,255.81,255.81,255.35,255.59,28857.0,245.462,245.462,245.0206,245.2509,28857.0
2019-03-20 11:20:00,255.59,255.82,255.29,255.34,29352.0,245.2509,245.4716,244.963,245.011,29352.0
2019-03-20 11:30:00,255.37,255.39,254.69,254.69,7946.0,245.0398,245.059,244.3873,244.3873,7946.0
2019-03-20 11:40:00,254.66,254.66,254.15,254.25,9231.0,244.3585,244.3585,243.8691,243.9651,9231.0
2019-03-20 11:50:00,254.3,254.54,253.93,254.03,40800.0,244.0131,244.2434,243.658,243.754,40800.0
2019-03-20 12:00:00,254.13,255.03,254.13,255.03,7439.0,243.8499,244.7135,243.8499,244.7135,7439.0
2019-03-20 12:10:00,255.04,255.18,255.02,255.07,4485.0,244.7231,244.8575,244.7039,244.7519,4485.0
2019-03-20 12:20:00,255.04,255.21,254.93,255.03,7452.0,244.7231,244.8863,244.6176,244.7135,7452.0
2019-03-20 12:30:00,254.9,254.94,254.02,254.16,4397.0,244.5888,244.6272,243.7444,243.8787,4397.0
2019-03-20 12:40:00,254.3,254.71,254.23,254.71,3200.0,244.0131,244.4065,243.9459,244.4065,3200.0
2019-03-20 12:50:00,254.75,255.08,254.66,255.08,4214.0,244.4449,244.7615,244.3585,244.7615,4214.0
2019-03-20 13:00:00,255.04,255.18,255.01,255.14,1712.0,244.7231,244.8575,244.6944,244.8191,1712.0
2019-03-20 13:10:00,255.13,255.34,255.04,255.04,3700.0,244.8095,245.011,244.7231,244.7231,3700.0
2019-03-20 13:20:00,255.15,255.16,255.0,255.14,5376.0,244.8287,244.8383,244.6848,244.8191,5376.0
2019-03-20 13:30:00,255.06,255.25,255.06,255.18,10078.0,244.7423,244.9246,244.7423,244.8575,10078.0
2019-03-20 13:40:00,255.09,255.17,254.98,255.17,5656.0,244.7711,244.8479,244.6656,244.8479,5656.0
2019-03-20 13:50:00,255.09,255.19,254.91,255.14,11044.0,244.7711,244.8671,244.5984,244.8191,11044.0
2019-03-20 14:00:00,255.51,257.14,255.51,256.77,18835.0,245.1741,246.7382,245.1741,246.3832,18835.0
2019-03-20 14:10:00,256.56,257.4,256.56,256.78,16036.0,246.1816,246.9877,246.1816,246.3928,16036.0
2019-03-20 14:20:00,256.96,257.59,256.78,257.36,39278.0,246.5655,247.17,246.3928,246.9493,39278.0
2019-03-20 14:30:00,257.35,257.67,257.07,257.46,14166.0,246.9397,247.2467,246.671,247.0452,14166.0
2019-03-20 14:40:00,257.43,257.47,257.07,257.09,8238.0,247.0165,247.0548,246.671,246.6902,8238.0
2019-03-20 14:50:00,257.12,257.21,256.72,256.88,7527.0,246.719,246.8054,246.3352,246.4887,7527.0
2019-03-20 15:00:00,256.93,257.13,256.31,256.47,8622.0,246.5367,246.7286,245.9418,246.0953,8622.0
2019-03-20 15:10:00,256.56,256.59,256.36,256.39,6443.0,246.1816,246.2104,245.9897,246.0185,6443.0
2019-03-20 15:20:00,256.41,256.47,256.28,256.42,12297.0,246.0377,246.0953,245.913,246.0473,12297.0
2019-03-20 15:30:00,256.45,256.45,255.55,255.92,19228.0,246.0761,246.0761,245.2125,245.5675,19228.0
2019-03-20 15:40:00,255.88,256.65,255.88,256.43,13988.0,245.5292,246.268,245.5292,246.0569,13988.0
2019-03-20 15:50:00,256.38,256.39,255.86,255.87,53254.0,246.0089,246.0185,245.51,245.5196,53254.0
2019-03-21 09:30:00,254.63,256.6,254.63,256.5,31119.0,244.3297,246.22,244.3297,246.1241,31119.0
2019-03-21 09:40:00,256.65,257.18,256.27,256.99,17874.0,246.268,246.7766,245.9034,246.5943,17874.0
2019-03-21 09:50:00,257.07,257.24,255.95,255.95,10468.0,246.671,246.8341,245.5963,245.5963,10468.0
2019-03-21 10:00:00,256.06,256.33,255.85,255.99,18775.0,245.7019,245.961,245.5004,245.6347,18775.0
2019-03-21 10:10:00,255.99,256.32,255.79,255.93,19016.0,245.6347,245.9514,245.4428,245.5771,19016.0
2019-03-21 10:20:00,255.88,256.31,255.77,256.1,9392.0,245.5292,245.9418,245.4236,245.7403,9392.0
2019-03-21 10:30:00,256.22,256.5,256.1,256.5,12341.0,245.8554,246.1241,245.7403,246.1241,12341.0
2019-03-21 10:40:00,256.46,256.5,255.99,256.01,14146.0,246.0857,246.1241,245.6347,245.6539,14146.0
2019-03-21 10:50:00,256.12,256.5,255.95,256.11,17876.0,245.7594,246.1241,245.5963,245.7499,17876.0
2019-03-21 11:00:00,256.1,256.81,256.1,256.35,17469.0,245.7403,246.4215,245.7403,245.9801,17469.0
2019-03-21 11:10:00,256.48,256.75,256.38,256.62,6147.0,246.1049,246.364,246.0089,246.2392,6147.0
2019-03-21 11:20:00,256.68,256.88,256.44,256.44,5563.0,246.2968,246.4887,246.0665,246.0665,5563.0
2019-03-21 11:30:00,256.38,256.44,256.14,256.36,6799.0,246.0089,246.0665,245.7786,245.9897,6799.0
2019-03-21 11:40:00,256.33,256.93,256.31,256.85,9327.0,245.961,246.5367,245.9418,246.4599,9327.0
2019-03-21 11:50:00,256.86,257.3,256.82,257.24,7693.0,246.4695,246.8917,246.4311,246.8341,7693.0
2019-03-21 12:00:00,257.17,257.34,257.08,257.27,16128.0,246.767,246.9301,246.6806,246.8629,16128.0
2019-03-21 12:10:00,257.29,258.03,257.29,257.7,10024.0,246.8821,247.5922,246.8821,247.2755,10024.0
2019-03-21 12:20:00,257.67,257.96,257.34,257.4,8320.0,247.2467,247.525,246.9301,246.9877,8320.0
2019-03-21 12:30:00,257.43,257.79,257.24,257.65,10136.0,247.0165,247.3619,246.8341,247.2276,10136.0
2019-03-21 12:40:00,257.71,258.15,257.66,258.03,10642.0,247.2851,247.7073,247.2372,247.5922,10642.0
2019-03-21 12:50:00,258.02,258.09,257.69,257.81,8859.0,247.5826,247.6498,247.2659,247.3811,8859.0
2019-03-21 13:00:00,257.81,258.27,257.76,258.19,13590.0,247.3811,247.8225,247.3331,247.7457,13590.0
2019-03-21 13:10:00,258.12,258.24,258.03,258.07,7491.0,247.6785,247.7937,247.5922,247.6306,7491.0
2019-03-21 13:20:00,258.04,258.4,258.02,258.4,9739.0,247.6018,247.9472,247.5826,247.9472,9739.0
2019-03-21 13:30:00,258.36,258.63,258.21,258.22,5983.0,247.9088,248.1679,247.7649,247.7745,5983.0
2019-03-21 13:40:00,258.33,258.54,258.23,258.54,7963.0,247.8801,248.0816,247.7841,248.0816,7963.0
2019-03-21 13:50:00,258.48,258.69,258.3,258.41,6882.0,248.024,248.2255,247.8513,247.9568,6882.0
2019-03-21 14:00:00,258.5,258.85,258.47,258.85,6072.0,248.0432,248.379,248.0144,248.379,6072.0
2019-03-21 14:10:00,258.85,259.41,258.8,259.33,19922.0,248.379,248.9164,248.331,248.8396,19922.0
2019-03-21 14:20:00,259.33,259.6,259.33,259.44,17233.0,248.8396,249.0987,248.8396,248.9451,17233.0
2019-03-21 14:30:00,259.47,259.55,259.34,259.55,10506.0,248.9739,249.0507,248.8492,249.0507,10506.0
2019-03-21 14:40:00,259.55,260.08,259.48,259.91,23358.0,249.0507,249.5593,248.9835,249.3961,23358.0
2019-03-21 14:50:00,259.92,260.06,259.76,259.79,36611.0,249.4057,249.5401,249.2522,249.281,36611.0
2019-03-21 15:00:00,259.84,260.23,259.58,259.94,15230.0,249.329,249.7032,249.0795,249.4249,15230.0
2019-03-21 15:10:00,259.99,260.0,259.19,259.71,21400.0,249.4729,249.4825,248.7053,249.2042,21400.0
2019-03-21 15:20:00,259.66,259.88,259.66,259.72,17250.0,249.1562,249.3673,249.1562,249.2138,17250.0
2019-03-21 15:30:00,259.75,259.98,259.63,259.95,17986.0,249.2426,249.4633,249.1275,249.4345,17986.0
2019-03-21 15:40:00,259.91,260.15,259.65,259.69,24605.0,249.3961,249.6264,249.1467,249.185,24605.0
2019-03-21 15:50:00,259.65,260.71,259.46,260.62,153382.0,249.1467,250.1638,248.9643,250.0774,153382.0
2019-03-22 09:30:00,258.36,259.64,257.94,259.37,47379.0,247.9088,249.1371,247.5058,248.878,47379.0
2019-03-22 09:40:00,259.25,259.25,257.23,257.45,14163.0,248.7628,248.7628,246.8245,247.0356,14163.0
2019-03-22 09:50:00,257.59,258.15,256.27,257.18,17148.0,247.17,247.7073,245.9034,246.7766,17148.0
2019-03-22 10:00:00,257.27,258.2,257.12,258.11,18198.0,246.8629,247.7553,246.719,247.6689,18198.0
2019-03-22 10:10:00,258.0,258.9,257.84,258.86,9656.0,247.5634,248.427,247.4099,248.3886,9656.0
2019-03-22 10:20:00,258.76,258.87,257.52,257.55,18205.0,248.2927,248.3982,247.1028,247.1316,18205.0
2019-03-22 10:30:00,257.76,258.15,257.51,257.68,31507.0,247.3331,247.7073,247.0932,247.2563,31507.0
2019-03-22 10:40:00,257.62,257.62,256.77,256.96,25998.0,247.1988,247.1988,246.3832,246.5655,25998.0
2019-03-22 10:50:00,256.84,257.27,256.6,256.65,9837.0,246.4503,246.8629,246.22,246.268,9837.0
2019-03-22 11:00:00,256.73,257.06,256.59,256.71,10505.0,246.3448,246.6614,246.2104,246.3256,10505.0
2019-03-22 11:10:00,256.42,257.05,256.05,256.79,11356.0,246.0473,246.6518,245.6923,246.4023,11356.0
2019-03-22 11:20:00,256.61,256.61,256.19,256.25,5781.0,246.2296,246.2296,245.8266,245.8842,5781.0
2019-03-22 11:30:00,256.24,256.41,255.79,255.82,19593.0,245.8746,246.0377,245.4428,245.4716,19593.0
2019-03-22 11:40:00,255.92,256.06,255.04,255.56,16158.0,245.5675,245.7019,244.7231,245.2221,16158.0
2019-03-22 11:50:00,255.48,255.6,254.66,254.67,20506.0,245.1453,245.2605,244.3585,244.3681,20506.0
2019-03-22 12:00:00,254.72,255.54,254.65,255.14,15860.0,244.4161,245.2029,244.3489,244.8191,15860.0
2019-03-22 12:10:00,255.11,255.39,254.91,255.38,23368.0,244.7903,245.059,244.5984,245.0494,23368.0
2019-03-22 12:20:00,255.48,256.04,255.38,255.52,5500.0,245.1453,245.6827,245.0494,245.1837,5500.0
2019-03-22 12:30:00,255.49,255.88,255.28,255.28,6789.0,245.1549,245.5292,244.9534,244.9534,6789.0
2019-03-22 12:40:00,255.23,255.25,254.81,255.03,4734.0,244.9055,244.9246,244.5024,244.7135,4734.0
2019-03-22 12:50:00,254.99,255.49,254.85,254.97,20583.0,244.6752,245.1549,244.5408,244.656,20583.0
2019-03-22 13:00:00,254.94,255.7,254.92,255.64,13920.0,244.6272,245.3564,244.608,245.2989,13920.0
2019-03-22 13:10:00,255.76,255.76,254.98,255.17,24410.0,245.414,245.414,244.6656,244.8479,24410.0
2019-03-22 13:20:00,255.19,255.19,254.7,254.86,6689.0,244.8671,244.8671,244.3969,244.5504,6689.0
2019-03-22 13:30:00,254.83,255.14,254.56,254.63,5157.0,244.5216,244.8191,244.2626,244.3297,5157.0
2019-03-22 13:40:00,254.69,255.04,254.58,254.58,6823.0,244.3873,244.7231,244.2817,244.2817,6823.0
2019-03-22 13:50:00,254.41,254.49,254.09,254.23,6660.0,244.1186,244.1954,243.8116,243.9459,6660.0
2019-03-22 14:00:00,254.23,254.85,254.22,254.85,6990.0,243.9459,244.5408,243.9363,244.5408,6990.0
2019-03-22 14:10:00,254.84,255.36,254.84,254.95,13163.0,244.5312,245.0302,244.5312,244.6368,13163.0
2019-03-22 14:20:00,255.0,255.5,254.99,255.37,8860.0,244.6848,245.1645,244.6752,245.0398,8860.0
2019-03-22 14:30:00,255.36,255.53,254.97,255.2,6334.0,245.0302,245.1933,244.656,244.8767,6334.0
2019-03-22 14:40:00,255.3,255.48,255.14,255.48,38419.0,244.9726,245.1453,244.8191,245.1453,38419.0
2019-03-22 14:50:00,255.51,255.7,255.09,255.33,51427.0,245.1741,245.3564,244.7711,245.0014,51427.0
2019-03-22 15:00:00,255.35,255.48,255.0,255.05,24497.0,245.0206,245.1453,244.6848,244.7327,24497.0
2019-03-22 15:10:00,255.05,255.08,254.69,254.89,20601.0,244.7327,244.7615,244.3873,244.5792,20601.0
2019-03-22 15:20:00,254.82,255.23,254.56,254.56,18475.0,244.512,244.9055,244.2626,244.2626,18475.0
2019-03-22 15:30:00,254.56,254.57,253.84,254.09,15428.0,244.2626,244.2721,243.5717,243.8116,15428.0
2019-03-22 15:40:00,254.12,254.28,253.66,254.28,19589.0,243.8404,243.9939,243.399,243.9939,19589.0
2019-03-22 15:50:00,254.25,254.26,252.47,252.5,222409.0,243.9651,243.9747,242.2571,242.2859,222409.0
2019-03-25 09:30:00,252.19,253.98,251.02,253.79,46260.0,241.9884,243.706,240.8658,243.5237,46260.0
2019-03-25 09:40:00,253.77,253.93,251.85,251.86,47859.0,243.5045,243.658,241.6622,241.6718,47859.0
2019-03-25 09:50:00,252.08,252.59,251.54,252.31,30259.0,241.8829,242.3722,241.3647,242.1036,30259.0
2019-03-25 10:00:00,252.16,252.53,251.55,251.91,40973.0,241.9596,242.3147,241.3743,241.7198,40973.0
2019-03-25 10:10:00,251.96,252.36,251.37,251.56,53481.0,241.7677,242.1515,241.2016,241.3839,53481.0
2019-03-25 10:20:00,251.61,251.73,250.72,251.33,49959.0,241.4319,241.547,240.5779,241.1632,49959.0
2019-03-25 10:30:00,251.35,252.02,251.25,251.96,37429.0,241.1824,241.8253,241.0864,241.7677,37429.0
2019-03-25 10:40:00,251.97,252.92,251.7,252.92,18628.0,241.7773,242.6889,241.5182,242.6889,18628.0
2019-03-25 10:50:00,252.97,253.22,252.29,252.37,52918.0,242.7369,242.9768,242.0844,242.1611,52918.0
2019-03-25 11:00:00,252.19,252.52,251.9,252.47,36970.0,241.9884,242.3051,241.7102,242.2571,36970.0
2019-03-25 11:10:00,252.38,252.47,252.05,252.24,29842.0,242.1707,242.2571,241.8541,242.0364,29842.0
2019-03-25 11:20:00,252.21,253.55,252.21,253.37,28202.0,242.0076,243.2934,242.0076,243.1207,28202.0
2019-03-25 11:30:00,253.36,253.5,252.62,253.14,22276.0,243.1111,243.2454,242.401,242.9,22276.0
2019-03-25 11:40:00,253.15,253.15,251.84,252.0,48409.0,242.9096,242.9096,241.6526,241.8061,48409.0
2019-03-25 11:50:00,252.0,252.41,251.89,252.09,15378.0,241.8061,242.1995,241.7006,241.8925,15378.0
2019-03-25 12:00:00,252.05,252.27,251.84,252.04,26060.0,241.8541,242.0652,241.6526,241.8445,26060.0
2019-03-25 12:10:00,251.95,252.48,251.81,252.41,20432.0,241.7581,242.2667,241.6238,242.1995,20432.0
2019-03-25 12:20:00,252.32,252.44,252.09,252.12,25659.0,242.1132,242.2283,241.8925,241.9213,25659.0
2019-03-25 12:30:00,252.12,252.24,251.53,251.68,11760.0,241.9213,242.0364,241.3551,241.4991,11760.0
2019-03-25 12:40:00,251.58,251.69,251.39,251.5,19158.0,241.4031,241.5087,241.2208,241.3263,19158.0
2019-03-25 12:50:00,251.52,252.03,251.46,252.03,21395.0,241.3455,241.8349,241.288,241.8349,21395.0
2019-03-25 13:00:00,252.04,252.22,251.77,252.16,16063.0,241.8445,242.0172,241.5854,241.9596,16063.0
2019-03-25 13:10:00,252.08,252.72,252.01,252.29,11928.0,241.8829,242.497,241.8157,242.0844,11928.0
2019-03-25 13:20:00,252.24,252.25,251.81,251.93,6020.0,242.0364,242.046,241.6238,241.7389,6020.0
2019-03-25 13:30:00,251.84,252.38,251.61,252.38,12250.0,241.6526,242.1707,241.4319,242.1707,12250.0
2019-03-25 13:40:00,252.34,252.35,251.78,251.95,8939.0,242.1324,242.142,241.595,241.7581,8939.0
2019-03-25 13:50:00,251.96,252.15,251.6,251.68,41221.0,241.7677,241.95,241.4223,241.4991,41221.0
2019-03-25 14:00:00,251.73,252.21,251.68,251.9,8545.0,241.547,242.0076,241.4991,241.7102,8545.0
2019-03-25 14:10:00,251.92,252.3,251.8,251.94,13113.0,241.7293,242.094,241.6142,241.7485,13113.0
2019-03-25 14:20:00,252.0,252.26,251.76,252.26,29409.0,241.8061,242.0556,241.5758,242.0556,29409.0
2019-03-25 14:30:00,252.3,252.52,252.23,252.48,10884.0,242.094,242.3051,242.0268,242.2667,10884.0
2019-03-25 14:40:00,252.46,253.06,252.42,252.94,9050.0,242.2475,242.8232,242.2091,242.7081,9050.0
2019-03-25 14:50:00,252.99,253.33,252.81,253.33,10659.0,242.7561,243.0823,242.5833,243.0823,10659.0
2019-03-25 15:00:00,253.36,253.57,252.98,253.21,18438.0,243.1111,243.3126,242.7465,242.9672,18438.0
2019-03-25 15:10:00,253.26,253.9,253.25,253.66,13307.0,243.0151,243.6293,243.0055,243.399,13307.0
2019-03-25 15:20:00,253.59,253.9,253.35,253.5,28267.0,243.3318,243.6293,243.1015,243.2454,28267.0
2019-03-25 15:30:00,253.55,253.79,253.2,253.37,32585.0,243.2934,243.5237,242.9576,243.1207,32585.0
2019-03-25 15:40:00,253.37,254.11,253.33,253.44,37389.0,243.1207,243.8308,243.0823,243.1879,37389.0
2019-03-25 15:50:00,253.42,254.05,253.37,253.84,75413.0,243.1687,243.7732,243.1207,243.5717,75413.0
2019-03-26 09:30:00,255.57,255.93,254.33,254.96,43373.0,245.2317,245.5771,244.0419,244.6464,43373.0
2019-03-26 09:40:00,254.93,255.77,254.28,255.77,15495.0,244.6176,245.4236,243.9939,245.4236,15495.0
2019-03-26 09:50:00,255.75,256.91,255.67,256.91,12711.0,245.4044,246.5175,245.3277,246.5175,12711.0
2019-03-26 10:00:00,256.98,257.13,256.46,256.5,8910.0,246.5847,246.7286,246.0857,246.1241,8910.0
2019-03-26 10:10:00,256.36,256.56,255.8,256.1,14776.0,245.9897,246.1816,245.4524,245.7403,14776.0
2019-03-26 10:20:00,256.02,256.36,255.65,256.25,28182.0,245.6635,245.9897,245.3085,245.8842,28182.0
2019-03-26 10:30:00,256.28,256.33,255.67,256.13,18383.0,245.913,245.961,245.3277,245.769,18383.0
2019-03-26 10:40:00,256.08,256.75,255.64,256.75,25003.0,245.7211,246.364,245.2989,246.364,25003.0
2019-03-26 10:50:00,256.81,257.36,256.71,257.17,9897.0,246.4215,246.9493,246.3256,246.767,9897.0
2019-03-26 11:00:00,257.12,257.51,257.04,257.15,9938.0,246.719,247.0932,246.6422,246.7478,9938.0
2019-03-26 11:10:00,257.17,257.31,256.7,256.7,8058.0,246.767,246.9013,246.316,246.316,8058.0
2019-03-26 11:20:00,256.78,256.92,256.66,256.89,4900.0,246.3928,246.5271,246.2776,246.4983,4900.0
2019-03-26 11:30:00,256.85,257.13,256.52,256.95,7102.0,246.4599,246.7286,246.1433,246.5559,7102.0
2019-03-26 11:40:00,256.95,257.01,255.79,256.03,7218.0,246.5559,246.6134,245.4428,245.6731,7218.0
2019-03-26 11:50:00,256.04,256.04,255.36,255.81,6126.0,245.6827,245.6827,245.0302,245.462,6126.0
2019-03-26 12:00:00,255.84,256.32,255.84,256.32,8850.0,245.4908,245.9514,245.4908,245.9514,8850.0
2019-03-26 12:10:00,256.35,256.53,256.32,256.33,6128.0,245.9801,246.1529,245.9514,245.961,6128.0
2019-03-26 12:20:00,256.38,256.39,255.62,255.63,5118.0,246.0089,246.0185,245.2797,245.2893,5118.0
2019-03-26 12:30:00,255.71,255.91,255.63,255.69,5200.0,245.366,245.5579,245.2893,245.3468,5200.0
2019-03-26 12:40:00,255.7,255.7,255.38,255.41,4803.0,245.3564,245.3564,245.0494,245.0782,4803.0
2019-03-26 12:50:00,255.61,255.8,255.59,255.8,4200.0,245.2701,245.4524,245.2509,245.4524,4200.0
2019-03-26 13:00:00,255.79,256.22,255.68,256.17,8962.0,245.4428,245.8554,245.3372,245.8074,8962.0
2019-03-26 13:10:00,256.16,256.46,256.14,256.46,3800.0,245.7978,246.0857,245.7786,246.0857,3800.0
2019-03-26 13:20:00,256.45,256.45,255.97,256.0,11539.0,246.0761,246.0761,245.6155,245.6443,11539.0
2019-03-26 13:30:00,256.03,256.04,255.2,255.26,24960.0,245.6731,245.6827,244.8767,244.9342,24960.0
2019-03-26 13:40:00,255.27,255.7,255.26,255.68,4800.0,244.9438,245.3564,244.9342,245.3372,4800.0
2019-03-26 13:50:00,255.69,255.69,254.9,254.97,10386.0,245.3468,245.3468,244.5888,244.656,10386.0
2019-03-26 14:00:00,254.99,255.36,254.83,255.27,5045.0,244.6752,245.0302,244.5216,244.9438,5045.0
2019-03-26 14:10:00,255.07,255.35,254.88,255.35,7673.0,244.7519,245.0206,244.5696,245.0206,7673.0
2019-03-26 14:20:00,255.35,255.35,254.81,254.81,19981.0,245.0206,245.0206,244.5024,244.5024,19981.0
2019-03-26 14:30:00,254.85,255.21,254.72,255.16,6708.0,244.5408,244.8863,244.4161,244.8383,6708.0
2019-03-26 14:40:00,255.13,255.51,255.12,255.26,9851.0,244.8095,245.1741,244.7999,244.9342,9851.0
2019-03-26 14:50:00,255.31,255.31,254.59,255.14,13566.0,244.9822,244.9822,244.2913,244.8191,13566.0
2019-03-26 15:00:00,255.14,255.9,255.13,255.77,14525.0,244.8191,245.5483,244.8095,245.4236,14525.0
2019-03-26 15:10:00,255.76,255.78,255.36,255.36,9591.0,245.414,245.4332,245.0302,245.0302,9591.0
2019-03-26 15:20:00,255.36,255.45,255.16,255.18,12026.0,245.0302,245.1166,244.8383,244.8575,12026.0
2019-03-26 15:30:00,255.16,255.42,254.95,255.39,8691.0,244.8383,245.0878,244.6368,245.059,8691.0
2019-03-26 15:40:00,255.33,255.45,254.97,255.45,23571.0,245.0014,245.1166,244.656,245.1166,23571.0
2019-03-26 15:50:00,255.46,256.08,255.44,256.08,69092.0,245.1261,245.7211,245.107,245.7211,69092.0
2019-03-27 09:30:00,257.72,257.76,256.62,257.15,53457.0,247.2947,247.3331,246.2392,246.7478,53457.0
2019-03-27 09:40:00,257.22,257.25,256.38,257.18,38186.0,246.815,246.8437,246.0089,246.7766,38186.0
2019-03-27 09:50:00,257.26,258.26,257.04,257.15,17882.0,246.8533,247.8129,246.6422,246.7478,17882.0
2019-03-27 10:00:00,257.23,257.23,256.67,256.76,14923.0,246.8245,246.8245,246.2872,246.3736,14923.0
2019-03-27 10:10:00,256.84,256.99,256.63,256.74,14437.0,246.4503,246.5943,246.2488,246.3544,14437.0
2019-03-27 10:20:00,256.69,256.91,256.65,256.67,7939.0,246.3064,246.5175,246.268,246.2872,7939.0
2019-03-27 10:30:00,256.78,256.93,256.46,256.52,12552.0,246.3928,246.5367,246.0857,246.1433,12552.0
2019-03-27 10:40:00,256.5,256.54,255.24,255.58,20236.0,246.1241,246.1625,244.915,245.2413,20236.0
2019-03-27 10:50:00,255.54,255.67,255.14,255.27,6878.0,245.2029,245.3277,244.8191,244.9438,6878.0
2019-03-27 11:00:00,255.3,255.58,254.41,254.49,13515.0,244.9726,245.2413,244.1186,244.1954,13515.0
2019-03-27 11:10:00,254.45,254.53,253.67,253.97,19608.0,244.157,244.2338,243.4086,243.6964,19608.0
2019-03-27 11:20:00,254.16,254.41,253.69,253.69,9568.0,243.8787,244.1186,243.4277,243.4277,9568.0
2019-03-27 11:30:00,253.64,253.91,253.3,253.61,13895.0,243.3798,243.6388,243.0535,243.351,13895.0
2019-03-27 11:40:00,253.63,253.92,253.13,253.34,26518.0,243.3702,243.6484,242.8904,243.0919,26518.0
2019-03-27 11:50:00,253.38,253.92,253.23,253.3,22844.0,243.1303,243.6484,242.9864,243.0535,22844.0
2019-03-27 12:00:00,253.36,254.16,253.21,254.09,12165.0,243.1111,243.8787,242.9672,243.8116,12165.0
2019-03-27 12:10:00,254.04,254.1,253.86,253.91,4990.0,243.7636,243.8212,243.5909,243.6388,4990.0
2019-03-27 12:20:00,253.93,254.28,253.89,254.0,5430.0,243.658,243.9939,243.6197,243.7252,5430.0
2019-03-27 12:30:00,254.04,254.38,254.0,254.32,4523.0,243.7636,244.0898,243.7252,244.0323,4523.0
2019-03-27 12:40:00,254.26,254.69,254.14,254.69,6840.0,243.9747,244.3873,243.8595,244.3873,6840.0
2019-03-27 12:50:00,254.69,254.94,254.36,254.37,8045.0,244.3873,244.6272,244.0706,244.0802,8045.0
2019-03-27 13:00:00,254.36,254.39,253.94,254.11,8549.0,244.0706,244.0994,243.6676,243.8308,8549.0
2019-03-27 13:10:00,254.12,254.96,254.12,254.68,9187.0,243.8404,244.6464,243.8404,244.3777,9187.0
2019-03-27 13:20:00,254.64,255.51,254.61,255.31,7000.0,244.3393,245.1741,244.3105,244.9822,7000.0
2019-03-27 13:30:00,255.3,255.31,254.97,255.19,8657.0,244.9726,244.9822,244.656,244.8671,8657.0
2019-03-27 13:40:00,255.19,255.74,255.19,255.7,10008.0,244.8671,245.3948,244.8671,245.3564,10008.0
2019-03-27 13:50:00,255.68,255.8,255.41,255.41,5583.0,245.3372,245.4524,245.0782,245.0782,5583.0
2019-03-27 14:00:00,255.47,255.77,255.35,255.54,10104.0,245.1357,245.4236,245.0206,245.2029,10104.0
2019-03-27 14:10:00,255.59,255.91,255.48,255.53,8725.0,245.2509,245.5579,245.1453,245.1933,8725.0
2019-03-27 14:20:00,255.56,255.82,255.5,255.82,11092.0,245.2221,245.4716,245.1645,245.4716,11092.0
2019-03-27 14:30:00,255.76,255.99,255.31,255.31,9900.0,245.414,245.6347,244.9822,244.9822,9900.0
2019-03-27 14:40:00,255.36,255.67,255.36,255.62,11731.0,245.0302,245.3277,245.0302,245.2797,11731.0
2019-03-27 14:50:00,255.64,256.05,255.64,255.82,9996.0,245.2989,245.6923,245.2989,245.4716,9996.0
2019-03-27 15:00:00,255.88,255.88,255.39,255.43,17622.0,245.5292,245.5292,245.059,245.0974,17622.0
2019-03-27 15:10:00,255.39,255.6,255.32,255.6,7288.0,245.059,245.2605,244.9918,245.2605,7288.0
2019-03-27 15:20:00,255.62,255.82,255.49,255.76,18053.0,245.2797,245.4716,245.1549,245.414,18053.0
2019-03-27 15:30:00,255.8,255.97,255.76,255.86,24414.0,245.4524,245.6155,245.414,245.51,24414.0
2019-03-27 15:40:00,255.86,255.98,255.7,255.78,22454.0,245.51,245.6251,245.3564,245.4332,22454.0
2019-03-27 15:50:00,255.78,255.84,255.09,255.37,53391.0,245.4332,245.4908,244.7711,245.0398,53391.0
2019-03-28 09:30:00,256.55,256.99,255.18,256.18,23203.0,246.1721,246.5943,244.8575,245.817,23203.0
2019-03-28 09:40:00,256.35,257.2,256.13,257.0,16454.0,245.9801,246.7958,245.769,246.6039,16454.0
2019-03-28 09:50:00,257.07,257.55,256.7,257.38,19591.0,246.671,247.1316,246.316,246.9685,19591.0
2019-03-28 10:00:00,257.7,258.9,257.5,258.9,24119.0,247.2755,248.427,247.0836,248.427,24119.0
2019-03-28 10:10:00,258.82,258.87,258.37,258.41,14494.0,248.3502,248.3982,247.9184,247.9568,14494.0
2019-03-28 10:20:00,258.47,258.65,257.7,258.26,19447.0,248.0144,248.1871,247.2755,247.8129,19447.0
2019-03-28 10:30:00,258.31,258.9,258.25,258.49,18927.0,247.8609,248.427,247.8033,248.0336,18927.0
2019-03-28 10:40:00,258.45,259.08,258.38,258.6,42029.0,247.9952,248.5997,247.928,248.1391,42029.0
2019-03-28 10:50:00,258.61,258.62,257.66,257.76,38675.0,248.1487,248.1583,247.2372,247.3331,38675.0
2019-03-28 11:00:00,257.75,257.75,256.56,257.11,13870.0,247.3235,247.3235,246.1816,246.7094,13870.0
2019-03-28 11:10:00,256.94,257.34,256.67,256.72,11078.0,246.5463,246.9301,246.2872,246.3352,11078.0
2019-03-28 11:20:00,256.58,256.78,255.89,255.98,14973.0,246.2008,246.3928,245.5388,245.6251,14973.0
2019-03-28 11:30:00,255.98,256.6,255.97,256.57,15160.0,245.6251,246.22,245.6155,246.1912,15160.0
2019-03-28 11:40:00,256.51,256.76,256.07,256.75,11414.0,246.1337,246.3736,245.7115,246.364,11414.0
2019-03-28 11:50:00,256.7,256.99,256.56,256.98,11540.0,246.316,246.5943,246.1816,246.5847,11540.0
2019-03-28 12:00:00,256.92,257.56,256.87,257.22,7079.0,246.5271,247.1412,246.4791,246.815,7079.0
2019-03-28 12:10:00,256.98,257.3,256.73,257.3,6562.0,246.5847,246.8917,246.3448,246.8917,6562.0
2019-03-28 12:20:00,257.41,257.6,257.32,257.58,5594.0,246.9973,247.1796,246.9109,247.1604,5594.0
2019-03-28 12:30:00,257.63,257.85,257.57,257.74,5200.0,247.2084,247.4195,247.1508,247.3139,5200.0
2019-03-28 12:40:00,257.8,258.08,257.74,258.08,10555.0,247.3715,247.6402,247.3139,247.6402,10555.0
2019-03-28 12:50:00,258.12,258.37,258.0,258.35,9621.0,247.6785,247.9184,247.5634,247.8992,9621.0
2019-03-28 13:00:00,258.31,258.61,258.3,258.58,13335.0,247.8609,248.1487,247.8513,248.1199,13335.0
2019-03-28 13:10:00,258.61,258.78,258.54,258.75,11185.0,248.1487,248.3118,248.0816,248.2831,11185.0
2019-03-28 13:20:00,258.75,259.41,258.75,259.4,30681.0,248.2831,248.9164,248.2831,248.9068,30681.0
2019-03-28 13:30:00,259.37,259.66,258.82,258.95,68981.0,248.878,249.1562,248.3502,248.475,68981.0
2019-03-28 13:40:00,258.78,259.26,258.69,259.18,19297.0,248.3118,248.7724,248.2255,248.6957,19297.0
2019-03-28 13:50:00,259.16,259.38,259.05,259.14,16360.0,248.6765,248.8876,248.5709,248.6573,16360.0
2019-03-28 14:00:00,259.16,259.73,259.04,259.19,25386.0,248.6765,249.2234,248.5613,248.7053,25386.0
2019-03-28 14:10:00,259.2,259.74,259.2,259.41,44089.0,248.7149,249.233,248.7149,248.9164,44089.0
2019-03-28 14:20:00,259.41,259.69,259.16,259.45,35324.0,248.9164,249.185,248.6765,248.9547,35324.0
2019-03-28 14:30:00,259.45,259.45,258.8,258.88,14508.0,248.9547,248.9547,248.331,248.4078,14508.0
2019-03-28 14:40:00,258.97,259.04,258.8,258.91,8141.0,248.4942,248.5613,248.331,248.4366,8141.0
2019-03-28 14:50:00,258.9,259.07,258.73,258.97,12955.0,248.427,248.5901,248.2639,248.4942,12955.0
2019-03-28 15:00:00,258.95,259.52,258.94,259.52,6808.0,248.475,249.0219,248.4654,249.0219,6808.0
2019-03-28 15:10:00,259.52,259.74,259.49,259.56,10907.0,249.0219,249.233,248.9931,249.0603,10907.0
2019-03-28 15:20:00,259.57,259.58,259.13,259.13,12647.0,249.0699,249.0795,248.6477,248.6477,12647.0
2019-03-28 15:30:00,259.14,259.56,259.14,259.37,11972.0,248.6573,249.0603,248.6573,248.878,11972.0
2019-03-28 15:40:00,259.39,259.56,259.34,259.42,19421.0,248.8972,249.0603,248.8492,248.926,19421.0
2019-03-28 15:50:00,259.38,259.65,259.17,259.25,69577.0,248.8876,249.1467,248.6861,248.7628,69577.0
2019-03-29 09:30:00,260.24,260.83,259.78,260.11,44711.0,249.7128,250.2789,249.2714,249.588,44711.0
2019-03-29 09:40:00,260.1,260.18,258.97,259.31,19767.0,249.5785,249.6552,248.4942,248.8204,19767.0
2019-03-29 09:50:00,259.31,259.69,259.0,259.57,15670.0,248.8204,249.185,248.5229,249.0699,15670.0
2019-03-29 10:00:00,259.75,260.5,259.6,260.35,12600.0,249.2426,249.9623,249.0987,249.8183,12600.0
2019-03-29 10:10:00,260.31,260.68,260.16,260.18,14913.0,249.78,250.135,249.636,249.6552,14913.0
2019-03-29 10:20:00,260.21,260.71,259.95,260.7,15652.0,249.684,250.1638,249.4345,250.1542,15652.0
2019-03-29 10:30:00,260.9,261.12,260.64,260.84,12531.0,250.3461,250.5572,250.0966,250.2885,12531.0
2019-03-29 10:40:00,260.88,260.96,260.02,260.11,30106.0,250.3269,250.4037,249.5017,249.588,30106.0
2019-03-29 10:50:00,259.99,260.15,259.66,259.99,14471.0,249.4729,249.6264,249.1562,249.4729,14471.0
2019-03-29 11:00:00,260.04,260.78,259.97,260.69,12407.0,249.5209,250.2309,249.4537,250.1446,12407.0
2019-03-29 11:10:00,260.67,260.85,260.43,260.43,11400.0,250.1254,250.2981,249.8951,249.8951,11400.0
2019-03-29 11:20:00,260.39,260.98,260.31,260.95,10855.0,249.8567,250.4229,249.78,250.3941,10855.0
2019-03-29 11:30:00,260.86,261.09,260.52,261.08,10795.0,250.3077,250.5284,249.9815,250.5188,10795.0
2019-03-29 11:40:00,261.1,261.42,261.0,261.0,11753.0,250.538,250.8451,250.442,250.442,11753.0
2019-03-29 11:50:00,261.01,261.03,260.5,260.5,9881.0,250.4516,250.4708,249.9623,249.9623,9881.0
2019-03-29 12:00:00,260.46,260.47,260.23,260.37,7700.0,249.9239,249.9335,249.7032,249.8375,7700.0
2019-03-29 12:10:00,260.35,260.5,259.92,260.04,17900.0,249.8183,249.9623,249.4057,249.5209,17900.0
2019-03-29 12:20:00,260.05,260.56,260.03,260.56,7368.0,249.5305,250.0198,249.5113,250.0198,7368.0
2019-03-29 12:30:00,260.53,261.02,260.42,260.92,12547.0,249.9911,250.4612,249.8855,250.3653,12547.0
2019-03-29 12:40:00,260.9,260.96,260.51,260.88,17238.0,250.3461,250.4037,249.9719,250.3269,17238.0
2019-03-29 12:50:00,260.94,260.94,260.46,260.65,12423.0,250.3845,250.3845,249.9239,250.1062,12423.0
2019-03-29 13:00:00,260.71,260.71,260.25,260.25,9275.0,250.1638,250.1638,249.7224,249.7224,9275.0
2019-03-29 13:10:00,260.26,260.57,260.26,260.33,8599.0,249.732,250.0294,249.732,249.7991,8599.0
2019-03-29 13:20:00,260.24,260.39,260.07,260.29,6968.0,249.7128,249.8567,249.5497,249.7608,6968.0
2019-03-29 13:30:00,260.29,260.36,260.01,260.08,9232.0,249.7608,249.8279,249.4921,249.5593,9232.0
2019-03-29 13:40:00,260.12,260.5,260.12,260.46,7769.0,249.5976,249.9623,249.5976,249.9239,7769.0
2019-03-29 13:50:00,260.5,260.67,260.44,260.58,6375.0,249.9623,250.1254,249.9047,250.039,6375.0
2019-03-29 14:00:00,260.56,260.77,260.54,260.73,10600.0,250.0198,250.2213,250.0007,250.183,10600.0
2019-03-29 14:10:00,260.73,260.74,260.55,260.55,8012.0,250.183,250.1926,250.0102,250.0102,8012.0
2019-03-29 14:20:00,260.55,260.74,260.5,260.72,9420.0,250.0102,250.1926,249.9623,250.1734,9420.0
2019-03-29 14:30:00,260.7,260.83,260.7,260.81,29402.0,250.1542,250.2789,250.1542,250.2597,29402.0
2019-03-29 14:40:00,260.77,261.0,260.67,260.82,13810.0,250.2213,250.442,250.1254,250.2693,13810.0
2019-03-29 14:50:00,260.8,261.24,260.78,261.07,13200.0,250.2501,250.6723,250.2309,250.5092,13200.0
2019-03-29 15:00:00,261.11,261.32,261.02,261.22,14006.0,250.5476,250.7491,250.4612,250.6531,14006.0
2019-03-29 15:10:00,261.23,261.31,261.02,261.12,21626.0,250.6627,250.7395,250.4612,250.5572,21626.0
2019-03-29 15:20:00,261.11,261.38,261.01,261.21,13757.0,250.5476,250.8067,250.4516,250.6435,13757.0
2019-03-29 15:30:00,261.2,261.35,261.05,261.21,21305.0,250.634,250.7779,250.49,250.6435,21305.0
2019-03-29 15:40:00,261.21,261.49,261.2,261.26,33499.0,250.6435,250.9122,250.634,250.6915,33499.0
2019-03-29 15:50:00,261.24,261.63,261.11,261.48,114087.0,250.6723,251.0466,250.5476,250.9026,114087.0
2019-04-01 09:30:00,264.69,265.9,262.88,263.38,82224.0,253.9828,255.1438,252.246,252.7258,82224.0
2019-04-01 09:40:00,263.24,263.95,262.59,262.59,15659.0,252.5914,253.2727,251.9677,251.9677,15659.0
2019-04-01 09:50:00,262.57,263.3,261.73,262.17,20222.0,251.9485,252.649,251.1425,251.5647,20222.0
2019-04-01 10:00:00,262.29,262.6,261.57,261.57,8936.0,251.6799,251.9773,250.989,250.989,8936.0
2019-04-01 10:10:00,261.52,261.99,261.32,261.96,9319.0,250.941,251.392,250.7491,251.3632,9319.0
2019-04-01 10:20:00,262.01,262.41,261.81,261.92,6631.0,251.4112,251.795,251.2193,251.3248,6631.0
2019-04-01 10:30:00,262.22,262.54,262.14,262.47,10275.0,251.6127,251.9197,251.5359,251.8526,10275.0
2019-04-01 10:40:00,262.49,262.65,262.04,262.3,10210.0,251.8718,252.0253,251.44,251.6895,10210.0
2019-04-01 10:50:00,262.24,262.65,261.96,262.65,11539.0,251.6319,252.0253,251.3632,252.0253,11539.0
2019-04-01 11:00:00,262.73,263.71,262.64,263.44,14269.0,252.1021,253.0424,252.0157,252.7833,14269.0
2019-04-01 11:10:00,263.54,263.7,263.35,263.54,7014.0,252.8793,253.0328,252.697,252.8793,7014.0
2019-04-01 11:20:00,263.61,263.89,263.58,263.83,5637.0,252.9465,253.2151,252.9177,253.1576,5637.0
2019-04-01 11:30:00,263.68,264.12,263.56,263.98,10353.0,253.0136,253.4358,252.8985,253.3015,10353.0
2019-04-01 11:40:00,263.97,264.35,263.93,264.35,6680.0,253.2919,253.6565,253.2535,253.6565,6680.0
2019-04-01 11:50:00,264.26,264.26,263.68,263.87,5426.0,253.5702,253.5702,253.0136,253.1959,5426.0
2019-04-01 12:00:00,263.82,263.99,263.33,263.55,19734.0,253.148,253.3111,252.6778,252.8889,19734.0
2019-04-01 12:10:00,263.57,263.97,263.55,263.92,8572.0,252.9081,253.2919,252.8889,253.2439,8572.0
2019-04-01 12:20:00,263.92,264.12,263.86,264.0,6604.0,253.2439,253.4358,253.1864,253.3207,6604.0
2019-04-01 12:30:00,264.04,264.49,264.0,264.49,6115.0,253.3591,253.7909,253.3207,253.7909,6115.0
2019-04-01 12:40:00,264.53,264.84,264.44,264.84,12925.0,253.8292,254.1267,253.7429,254.1267,12925.0
2019-04-01 12:50:00,264.78,265.0,264.63,265.0,8840.0,254.0691,254.2802,253.9252,254.2802,8840.0
2019-04-01 13:00:00,265.09,265.28,265.01,265.08,9821.0,254.3666,254.5489,254.2898,254.357,9821.0
2019-04-01 13:10:00,265.09,265.31,264.96,265.21,8525.0,254.3666,254.5777,254.2419,254.4817,8525.0
2019-04-01 13:20:00,265.12,265.25,264.99,265.18,47816.0,254.3954,254.5201,254.2706,254.453,47816.0
2019-04-01 13:30:00,265.2,265.2,264.97,265.18,8981.0,254.4721,254.4721,254.2514,254.453,8981.0
2019-04-01 13:40:00,265.21,265.57,265.21,265.33,8351.0,254.4817,254.8272,254.4817,254.5969,8351.0
2019-04-01 13:50:00,265.34,265.42,265.13,265.42,9401.0,254.6065,254.6832,254.405,254.6832,9401.0
2019-04-01 14:00:00,265.48,265.48,265.29,265.45,12075.0,254.7408,254.7408,254.5585,254.712,12075.0
2019-04-01 14:10:00,265.47,265.47,265.07,265.08,21387.0,254.7312,254.7312,254.3474,254.357,21387.0
2019-04-01 14:20:00,265.1,265.24,265.1,265.16,8211.0,254.3762,254.5105,254.3762,254.4338,8211.0
2019-04-01 14:30:00,265.14,265.55,265.14,265.2,24965.0,254.4146,254.808,254.4146,254.4721,24965.0
2019-04-01 14:40:00,265.19,265.36,265.15,265.28,7184.0,254.4625,254.6257,254.4242,254.5489,7184.0
2019-04-01 14:50:00,265.24,265.59,265.15,265.48,8508.0,254.5105,254.8464,254.4242,254.7408,8508.0
2019-04-01 15:00:00,265.48,265.48,265.12,265.17,12583.0,254.7408,254.7408,254.3954,254.4434,12583.0
2019-04-01 15:10:00,265.15,265.28,264.97,265.16,13058.0,254.4242,254.5489,254.2514,254.4338,13058.0
2019-04-01 15:20:00,265.18,265.18,264.99,265.17,18089.0,254.453,254.453,254.2706,254.4434,18089.0
2019-04-01 15:30:00,265.13,265.19,264.87,264.96,18610.0,254.405,254.4625,254.1555,254.2419,18610.0
2019-04-01 15:40:00,264.97,265.26,264.97,265.21,21790.0,254.2514,254.5297,254.2514,254.4817,21790.0
2019-04-01 15:50:00,265.23,266.32,265.23,265.76,112720.0,254.5009,255.5468,254.5009,255.0095,112720.0
2019-04-02 09:30:00,269.29,269.29,266.0,266.43,44232.0,258.3967,258.3967,255.2398,255.6524,44232.0
2019-04-02 09:40:00,266.67,267.58,265.83,266.05,64943.0,255.8827,256.7559,255.0767,255.2878,64943.0
2019-04-02 09:50:00,266.15,266.94,264.92,265.19,34115.0,255.3837,256.1418,254.2035,254.4625,34115.0
2019-04-02 10:00:00,265.23,265.53,264.84,265.24,26623.0,254.5009,254.7888,254.1267,254.5105,26623.0
2019-04-02 10:10:00,265.18,265.84,264.92,265.67,24346.0,254.453,255.0863,254.2035,254.9231,24346.0
2019-04-02 10:20:00,265.7,265.84,265.06,265.82,10787.0,254.9519,255.0863,254.3378,255.0671,10787.0
2019-04-02 10:30:00,265.71,266.07,265.29,265.72,28138.0,254.9615,255.307,254.5585,254.9711,28138.0
2019-04-02 10:40:00,265.84,266.64,265.32,266.21,11031.0,255.0863,255.8539,254.5873,255.4413,11031.0
2019-04-02 10:50:00,266.24,266.52,265.89,266.0,17767.0,255.4701,255.7387,255.1342,255.2398,17767.0
2019-04-02 11:00:00,266.04,266.13,265.23,265.3,24430.0,255.2782,255.3645,254.5009,254.5681,24430.0
2019-04-02 11:10:00,265.27,265.4,264.82,265.37,29169.0,254.5393,254.6641,254.1075,254.6353,29169.0
2019-04-02 11:20:00,265.41,265.81,265.37,265.55,13246.0,254.6737,255.0575,254.6353,254.808,13246.0
2019-04-02 11:30:00,265.66,265.7,265.0,265.0,46516.0,254.9135,254.9519,254.2802,254.2802,46516.0
2019-04-02 11:40:00,265.08,265.75,265.01,265.75,11625.0,254.357,254.9999,254.2898,254.9999,11625.0
2019-04-02 11:50:00,265.75,265.96,265.54,265.57,16305.0,254.9999,255.2014,254.7984,254.8272,16305.0
2019-04-02 12:00:00,265.65,265.92,265.57,265.73,8376.0,254.9039,255.163,254.8272,254.9807,8376.0
2019-04-02 12:10:00,265.7,266.12,265.61,266.11,14103.0,254.9519,255.3549,254.8656,255.3453,14103.0
2019-04-02 12:20:00,266.12,266.22,265.84,266.16,7432.0,255.3549,255.4509,255.0863,255.3933,7432.0
2019-04-02 12:30:00,266.18,266.26,265.92,265.96,14600.0,255.4125,255.4893,255.163,255.2014,14600.0
2019-04-02 12:40:00,265.96,266.64,265.89,266.46,13089.0,255.2014,255.8539,255.1342,255.6812,13089.0
2019-04-02 12:50:00,266.59,266.59,266.38,266.38,15414.0,255.8059,255.8059,255.6044,255.6044,15414.0
2019-04-02 13:00:00,266.48,266.49,266.26,266.41,9975.0,255.7004,255.71,255.4893,255.6332,9975.0
2019-04-02 13:10:00,266.39,266.4,265.78,266.38,3620.0,255.614,255.6236,255.0287,255.6044,3620.0
2019-04-02 13:20:00,266.38,266.81,266.25,266.65,18367.0,255.6044,256.017,255.4797,255.8635,18367.0
2019-04-02 13:30:00,266.76,267.14,266.58,267.07,12509.0,255.969,256.3337,255.7963,256.2665,12509.0
2019-04-02 13:40:00,267.07,267.51,267.07,267.43,15025.0,256.2665,256.6887,256.2665,256.6119,15025.0
2019-04-02 13:50:00,267.41,267.42,267.19,267.24,5693.0,256.5927,256.6023,256.3816,256.4296,5693.0
2019-04-02 14:00:00,267.26,267.28,267.01,267.26,3918.0,256.4488,256.468,256.2089,256.4488,3918.0
2019-04-02 14:10:00,267.26,267.66,267.26,267.62,10008.0,256.4488,256.8326,256.4488,256.7943,10008.0
2019-04-02 14:20:00,267.65,268.1,267.65,267.94,12977.0,256.823,257.2548,256.823,257.1013,12977.0
2019-04-02 14:30:00,267.94,268.2,267.89,268.17,13710.0,257.1013,257.3508,257.0533,257.322,13710.0
2019-04-02 14:40:00,268.14,268.42,268.09,268.33,10657.0,257.2932,257.5619,257.2452,257.4755,10657.0
2019-04-02 14:50:00,268.36,268.56,268.19,268.32,18915.0,257.5043,257.6962,257.3412,257.4659,18915.0
2019-04-02 15:00:00,268.34,268.45,268.2,268.29,8230.0,257.4851,257.5907,257.3508,257.4371,8230.0
2019-04-02 15:10:00,268.32,268.67,268.3,268.59,20804.0,257.4659,257.8018,257.4467,257.725,20804.0
2019-04-02 15:20:00,268.56,268.71,268.47,268.67,22229.0,257.6962,257.8402,257.6099,257.8018,22229.0
2019-04-02 15:30:00,268.69,268.99,268.66,268.79,17174.0,257.821,258.1088,257.7922,257.9169,17174.0
2019-04-02 15:40:00,268.77,268.84,268.48,268.65,27095.0,257.8977,257.9649,257.6195,257.7826,27095.0
2019-04-02 15:50:00,268.65,268.79,268.21,268.27,59113.0,257.7826,257.9169,257.3604,257.418,59113.0
2019-04-03 09:30:00,270.08,270.86,268.83,269.02,50009.0,259.1547,259.9032,257.9553,258.1376,50009.0
2019-04-03 09:40:00,269.14,269.82,268.88,269.56,17765.0,258.2528,258.9053,258.0033,258.6558,17765.0
2019-04-03 09:50:00,269.55,270.77,269.55,269.64,35693.0,258.6462,259.8168,258.6462,258.7325,35693.0
2019-04-03 10:00:00,269.48,269.62,268.69,269.58,21731.0,258.579,258.7133,257.821,258.675,21731.0
2019-04-03 10:10:00,269.56,270.11,269.52,269.92,19780.0,258.6558,259.1835,258.6174,259.0012,19780.0
2019-04-03 10:20:00,269.98,270.9,269.98,270.74,14590.0,259.0588,259.9416,259.0588,259.788,14590.0
2019-04-03 10:30:00,270.85,271.35,270.61,271.29,16187.0,259.8936,260.3734,259.6633,260.3158,16187.0
2019-04-03 10:40:00,271.29,271.78,270.99,271.09,28073.0,260.3158,260.786,260.0279,260.1239,28073.0
2019-04-03 10:50:00,271.08,271.31,270.76,271.0,20597.0,260.1143,260.335,259.8072,260.0375,20597.0
2019-04-03 11:00:00,271.06,271.84,271.06,271.73,26204.0,260.0951,260.8435,260.0951,260.738,26204.0
2019-04-03 11:10:00,271.76,272.01,271.36,271.44,13689.0,260.7668,261.0067,260.383,260.4597,13689.0
2019-04-03 11:20:00,271.49,271.63,271.31,271.54,10090.0,260.5077,260.642,260.335,260.5557,10090.0
2019-04-03 11:30:00,271.52,271.89,271.52,271.86,15235.0,260.5365,260.8915,260.5365,260.8627,15235.0
2019-04-03 11:40:00,271.87,271.92,271.4,271.56,8419.0,260.8723,260.9203,260.4213,260.5749,8419.0
2019-04-03 11:50:00,271.52,271.92,271.5,271.65,10971.0,260.5365,260.9203,260.5173,260.6612,10971.0
2019-04-03 12:00:00,271.65,272.04,271.65,271.77,15839.0,260.6612,261.0355,260.6612,260.7764,15839.0
2019-04-03 12:10:00,271.84,272.14,271.83,271.98,16904.0,260.8435,261.1314,260.8339,260.9779,16904.0
2019-04-03 12:20:00,271.98,272.02,271.7,271.88,24075.0,260.9779,261.0163,260.7092,260.8819,24075.0
2019-04-03 12:30:00,271.84,271.9,271.27,271.44,10111.0,260.8435,260.9011,260.2966,260.4597,10111.0
2019-04-03 12:40:00,271.43,271.55,271.35,271.42,21404.0,260.4501,260.5653,260.3734,260.4405,21404.0
2019-04-03 12:50:00,271.37,271.4,271.17,271.37,7296.0,260.3926,260.4213,260.2006,260.3926,7296.0
2019-04-03 13:00:00,271.27,271.57,271.27,271.34,47169.0,260.2966,260.5845,260.2966,260.3638,47169.0
2019-04-03 13:10:00,271.42,271.65,271.32,271.59,11396.0,260.4405,260.6612,260.3446,260.6037,11396.0
2019-04-03 13:20:00,271.53,271.84,271.38,271.39,15986.0,260.5461,260.8435,260.4022,260.4117,15986.0
2019-04-03 13:30:00,271.36,271.36,270.65,270.69,15230.0,260.383,260.383,259.7017,259.7401,15230.0
2019-04-03 13:40:00,270.72,270.78,270.33,270.37,13353.0,259.7689,259.8264,259.3946,259.433,13353.0
2019-04-03 13:50:00,270.33,270.33,269.95,270.1,13378.0,259.3946,259.3946,259.03,259.1739,13378.0
2019-04-03 14:00:00,270.09,270.11,269.73,269.76,20085.0,259.1643,259.1835,258.8189,258.8477,20085.0
2019-04-03 14:10:00,269.77,270.08,269.51,269.69,19603.0,258.8573,259.1547,258.6078,258.7805,19603.0
2019-04-03 14:20:00,269.75,269.99,269.61,269.83,14021.0,258.8381,259.0684,258.7038,258.9149,14021.0
2019-04-03 14:30:00,269.84,269.91,269.57,269.6,22737.0,258.9244,258.9916,258.6654,258.6942,22737.0
2019-04-03 14:40:00,269.57,269.58,269.11,269.27,18921.0,258.6654,258.675,258.224,258.3775,18921.0
2019-04-03 14:50:00,269.21,269.44,269.13,269.15,23982.0,258.3199,258.5406,258.2432,258.2624,23982.0
2019-04-03 15:00:00,269.13,269.32,268.79,268.94,29825.0,258.2432,258.4255,257.9169,258.0609,29825.0
2019-04-03 15:10:00,268.91,268.91,268.43,268.5,24545.0,258.0321,258.0321,257.5715,257.6387,24545.0
2019-04-03 15:20:00,268.5,268.89,268.46,268.61,43667.0,257.6387,258.0129,257.6003,257.7442,43667.0
2019-04-03 15:30:00,268.59,268.93,268.42,268.85,48682.0,257.725,258.0513,257.5619,257.9745,48682.0
2019-04-03 15:40:00,268.85,268.89,268.49,268.53,44315.0,257.9745,258.0129,257.6291,257.6674,44315.0
2019-04-03 15:50:00,268.53,269.32,268.52,269.12,174901.0,257.6674,258.4255,257.6578,258.2336,174901.0
2019-04-04 09:30:00,269.35,269.93,267.39,267.39,29302.0,258.4543,259.0108,256.5736,256.5736,29302.0
2019-04-04 09:40:00,267.31,267.48,266.23,266.23,35866.0,256.4968,256.6599,255.4605,255.4605,35866.0
2019-04-04 09:50:00,266.23,267.31,265.7,266.87,30935.0,255.4605,256.4968,254.9519,256.0746,30935.0
2019-04-04 10:00:00,266.93,266.96,266.16,266.16,20954.0,256.1322,256.1609,255.3933,255.3933,20954.0
2019-04-04 10:10:00,266.18,266.24,265.01,265.17,24548.0,255.4125,255.4701,254.2898,254.4434,24548.0
2019-04-04 10:20:00,265.13,265.16,263.34,263.46,50688.0,254.405,254.4338,252.6874,252.8025,50688.0
2019-04-04 10:30:00,263.53,263.75,262.48,263.55,33248.0,252.8697,253.0808,251.8622,252.8889,33248.0
2019-04-04 10:40:00,263.67,264.04,263.05,263.88,34813.0,253.004,253.3591,252.4091,253.2055,34813.0
2019-04-04 10:50:00,263.97,264.08,262.63,262.63,37942.0,253.2919,253.3975,252.0061,252.0061,37942.0
2019-04-04 11:00:00,262.72,263.14,262.12,262.75,31690.0,252.0925,252.4955,251.5167,252.1213,31690.0
2019-04-04 11:10:00,262.58,262.62,261.74,262.33,18243.0,251.9581,251.9965,251.1521,251.7182,18243.0
2019-04-04 11:20:00,262.18,262.52,261.83,262.24,15519.0,251.5743,251.9006,251.2385,251.6319,15519.0
2019-04-04 11:30:00,262.16,262.38,261.59,262.12,79414.0,251.5551,251.7662,251.0082,251.5167,79414.0
2019-04-04 11:40:00,262.13,262.4,261.85,262.16,16279.0,251.5263,251.7854,251.2577,251.5551,16279.0
2019-04-04 11:50:00,262.06,262.06,261.22,261.33,16734.0,251.4592,251.4592,250.6531,250.7587,16734.0
2019-04-04 12:00:00,261.3,261.89,260.68,260.85,37161.0,250.7299,251.296,250.135,250.2981,37161.0
2019-04-04 12:10:00,260.87,261.19,260.28,260.4,27005.0,250.3173,250.6244,249.7512,249.8663,27005.0
2019-04-04 12:20:00,260.32,260.69,259.81,259.88,27586.0,249.7896,250.1446,249.3002,249.3673,27586.0
2019-04-04 12:30:00,259.8,260.0,259.02,259.21,35935.0,249.2906,249.4825,248.5421,248.7245,35935.0
2019-04-04 12:40:00,259.15,259.51,258.61,259.28,22778.0,248.6669,249.0123,248.1487,248.7916,22778.0
2019-04-04 12:50:00,259.34,259.96,259.04,259.73,24797.0,248.8492,249.4441,248.5613,249.2234,24797.0
2019-04-04 13:00:00,259.76,260.34,259.43,260.18,18936.0,249.2522,249.8087,248.9356,249.6552,18936.0
2019-04-04 13:10:00,260.26,260.84,260.2,260.81,13567.0,249.732,250.2885,249.6744,250.2597,13567.0
2019-04-04 13:20:00,260.82,261.03,260.33,260.33,13672.0,250.2693,250.4708,249.7991,249.7991,13672.0
2019-04-04 13:30:00,260.29,260.54,260.15,260.15,16944.0,249.7608,250.0007,249.6264,249.6264,16944.0
2019-04-04 13:40:00,260.13,260.2,259.74,259.92,15548.0,249.6072,249.6744,249.233,249.4057,15548.0
2019-04-04 13:50:00,259.96,260.21,259.61,259.78,17884.0,249.4441,249.684,249.1083,249.2714,17884.0
2019-04-04 14:00:00,259.79,260.15,259.74,259.91,12514.0,249.281,249.6264,249.233,249.3961,12514.0
2019-04-04 14:10:00,259.88,260.31,259.83,260.19,31318.0,249.3673,249.78,249.3194,249.6648,31318.0
2019-04-04 14:20:00,260.2,260.69,260.14,260.64,19354.0,249.6744,250.1446,249.6168,250.0966,19354.0
2019-04-04 14:30:00,260.65,261.01,260.65,260.74,16489.0,250.1062,250.4516,250.1062,250.1926,16489.0
2019-04-04 14:40:00,260.74,261.07,260.69,261.05,21094.0,250.1926,250.5092,250.1446,250.49,21094.0
2019-04-04 14:50:00,261.05,261.49,261.05,261.49,20840.0,250.49,250.9122,250.49,250.9122,20840.0
2019-04-04 15:00:00,261.47,261.49,261.17,261.23,22116.0,250.893,250.9122,250.6052,250.6627,22116.0
2019-04-04 15:10:00,261.24,261.59,261.23,261.34,16504.0,250.6723,251.0082,250.6627,250.7683,16504.0
2019-04-04 15:20:00,261.35,261.35,260.87,260.9,18613.0,250.7779,250.7779,250.3173,250.3461,18613.0
2019-04-04 15:30:00,260.93,261.73,260.92,261.7,39812.0,250.3749,251.1425,250.3653,251.1137,39812.0
2019-04-04 15:40:00,261.73,261.87,261.35,261.48,46733.0,251.1425,251.2769,250.7779,250.9026,46733.0
2019-04-04 15:50:00,261.51,263.01,261.51,262.68,142100.0,250.9314,252.3707,250.9314,252.0541,142100.0
2019-04-05 09:30:00,263.42,264.66,262.31,263.82,43840.0,252.7641,253.954,251.6991,253.148,43840.0
2019-04-05 09:40:00,263.78,264.18,263.0,263.16,16017.0,253.1096,253.4934,252.3611,252.5147,16017.0
2019-04-05 09:50:00,263.22,263.69,262.09,262.88,18426.0,252.5722,253.0232,251.488,252.246,18426.0
2019-04-05 10:00:00,262.97,263.73,262.9,263.24,19950.0,252.3324,253.0616,252.2652,252.5914,19950.0
2019-04-05 10:10:00,263.23,263.44,262.7,262.7,17076.0,252.5818,252.7833,252.0733,252.0733,17076.0
2019-04-05 10:20:00,262.75,263.36,262.59,263.32,11327.0,252.1213,252.7066,251.9677,252.6682,11327.0
2019-04-05 10:30:00,263.33,263.41,262.35,262.5,22307.0,252.6778,252.7546,251.7374,251.8814,22307.0
2019-04-05 10:40:00,262.45,262.55,261.63,261.8,14536.0,251.8334,251.9293,251.0466,251.2097,14536.0
2019-04-05 10:50:00,261.75,262.19,261.62,261.99,11599.0,251.1617,251.5839,251.037,251.392,11599.0
2019-04-05 11:00:00,262.0,262.31,261.5,261.88,19178.0,251.4016,251.6991,250.9218,251.2864,19178.0
2019-04-05 11:10:00,261.86,262.14,261.56,261.56,13508.0,251.2673,251.5359,250.9794,250.9794,13508.0
2019-04-05 11:20:00,261.56,262.1,261.56,261.99,17065.0,250.9794,251.4975,250.9794,251.392,17065.0
2019-04-05 11:30:00,261.96,262.09,261.71,262.0,12263.0,251.3632,251.488,251.1233,251.4016,12263.0
2019-04-05 11:40:00,261.96,262.01,261.48,261.48,7342.0,251.3632,251.4112,250.9026,250.9026,7342.0
2019-04-05 11:50:00,261.45,261.74,261.3,261.62,18565.0,250.8738,251.1521,250.7299,251.037,18565.0
2019-04-05 12:00:00,261.64,262.1,261.55,261.97,13459.0,251.0562,251.4975,250.9698,251.3728,13459.0
2019-04-05 12:10:00,261.98,262.18,261.92,262.13,11086.0,251.3824,251.5743,251.3248,251.5263,11086.0
2019-04-05 12:20:00,262.18,262.22,261.99,262.04,13530.0,251.5743,251.6127,251.392,251.44,13530.0
2019-04-05 12:30:00,262.15,262.31,261.79,261.94,11040.0,251.5455,251.6991,251.2001,251.344,11040.0
2019-04-05 12:40:00,261.89,262.31,261.86,262.16,13245.0,251.296,251.6991,251.2673,251.5551,13245.0
2019-04-05 12:50:00,262.1,262.16,261.85,262.05,8465.0,251.4975,251.5551,251.2577,251.4496,8465.0
2019-04-05 13:00:00,262.01,262.11,261.91,262.11,5877.0,251.4112,251.5071,251.3152,251.5071,5877.0
2019-04-05 13:10:00,262.16,262.33,262.16,262.22,4093.0,251.5551,251.7182,251.5551,251.6127,4093.0
2019-04-05 13:20:00,262.17,262.4,262.13,262.21,8579.0,251.5647,251.7854,251.5263,251.6031,8579.0
2019-04-05 13:30:00,262.21,262.21,261.8,261.82,9500.0,251.6031,251.6031,251.2097,251.2289,9500.0
2019-04-05 13:40:00,261.75,261.94,261.75,261.76,5925.0,251.1617,251.344,251.1617,251.1713,5925.0
2019-04-05 13:50:00,261.72,262.13,261.71,261.8,14386.0,251.1329,251.5263,251.1233,251.2097,14386.0
2019-04-05 14:00:00,261.8,262.01,261.59,261.97,18056.0,251.2097,251.4112,251.0082,251.3728,18056.0
2019-04-05 14:10:00,262.08,262.08,261.65,261.68,10086.0,251.4784,251.4784,251.0657,251.0945,10086.0
2019-04-05 14:20:00,261.67,261.67,261.27,261.34,19504.0,251.0849,251.0849,250.7011,250.7683,19504.0
2019-04-05 14:30:00,261.31,261.37,260.99,261.29,22887.0,250.7395,250.7971,250.4324,250.7203,22887.0
2019-04-05 14:40:00,261.29,261.42,261.07,261.16,13674.0,250.7203,250.8451,250.5092,250.5956,13674.0
2019-04-05 14:50:00,261.08,261.55,261.05,261.31,15883.0,250.5188,250.9698,250.49,250.7395,15883.0
2019-04-05 15:00:00,261.28,261.6,261.06,261.08,19866.0,250.7107,251.0178,250.4996,250.5188,19866.0
2019-04-05 15:10:00,261.06,261.49,261.02,261.48,26522.0,250.4996,250.9122,250.4612,250.9026,26522.0
2019-04-05 15:20:00,261.48,261.93,261.42,261.88,15918.0,250.9026,251.3344,250.8451,251.2864,15918.0
2019-04-05 15:30:00,261.85,262.16,261.79,262.0,20528.0,251.2577,251.5551,251.2001,251.4016,20528.0
2019-04-05 15:40:00,262.03,262.15,261.89,261.92,31119.0,251.4304,251.5455,251.296,251.3248,31119.0
2019-04-05 15:50:00,261.9,262.38,261.64,261.7,142720.0,251.3056,251.7662,251.0562,251.1137,142720.0
2019-04-08 09:30:00,261.8,262.28,259.75,259.75,26561.0,251.2097,251.6703,249.2426,249.2426,26561.0
2019-04-08 09:40:00,259.74,259.97,257.88,258.63,35302.0,249.233,249.4537,247.4483,248.1679,35302.0
2019-04-08 09:50:00,258.83,258.83,258.04,258.28,60518.0,248.3598,248.3598,247.6018,247.8321,60518.0
2019-04-08 10:00:00,258.18,259.0,257.62,258.76,65633.0,247.7361,248.5229,247.1988,248.2927,65633.0
2019-04-08 10:10:00,258.75,258.85,258.35,258.61,43911.0,248.2831,248.379,247.8992,248.1487,43911.0
2019-04-08 10:20:00,258.57,258.75,258.19,258.44,24660.0,248.1103,248.2831,247.7457,247.9856,24660.0
2019-04-08 10:30:00,258.38,258.9,258.26,258.55,53718.0,247.928,248.427,247.8129,248.0912,53718.0
2019-04-08 10:40:00,258.52,259.11,258.35,258.73,47093.0,248.0624,248.6285,247.8992,248.2639,47093.0
2019-04-08 10:50:00,258.73,258.99,258.55,258.83,56846.0,248.2639,248.5134,248.0912,248.3598,56846.0
2019-04-08 11:00:00,258.83,260.58,258.65,260.18,34781.0,248.3598,250.039,248.1871,249.6552,34781.0
2019-04-08 11:10:00,260.16,260.47,260.07,260.43,38028.0,249.636,249.9335,249.5497,249.8951,38028.0
2019-04-08 11:20:00,260.45,260.74,260.01,260.38,41816.0,249.9143,250.1926,249.4921,249.8471,41816.0
2019-04-08 11:30:00,260.41,260.82,260.36,260.36,26554.0,249.8759,250.2693,249.8279,249.8279,26554.0
2019-04-08 11:40:00,260.45,260.83,260.42,260.59,16693.0,249.9143,250.2789,249.8855,250.0486,16693.0
2019-04-08 11:50:00,260.56,260.75,260.23,260.3,8562.0,250.0198,250.2022,249.7032,249.7704,8562.0
2019-04-08 12:00:00,260.34,260.61,259.93,260.46,16061.0,249.8087,250.0678,249.4153,249.9239,16061.0
2019-04-08 12:10:00,260.45,260.5,260.23,260.42,6927.0,249.9143,249.9623,249.7032,249.8855,6927.0
2019-04-08 12:20:00,260.4,260.68,260.22,260.42,8857.0,249.8663,250.135,249.6936,249.8855,8857.0
2019-04-08 12:30:00,260.35,260.56,260.22,260.43,13250.0,249.8183,250.0198,249.6936,249.8951,13250.0
2019-04-08 12:40:00,260.49,260.73,260.31,260.48,13057.0,249.9527,250.183,249.78,249.9431,13057.0
2019-04-08 12:50:00,260.53,260.89,260.38,260.78,7425.0,249.9911,250.3365,249.8471,250.2309,7425.0
2019-04-08 13:00:00,260.85,260.97,260.73,260.81,6580.0,250.2981,250.4133,250.183,250.2597,6580.0
2019-04-08 13:10:00,260.8,260.92,260.63,260.78,10350.0,250.2501,250.3653,250.087,250.2309,10350.0
2019-04-08 13:20:00,260.8,260.98,260.7,260.98,6519.0,250.2501,250.4229,250.1542,250.4229,6519.0
2019-04-08 13:30:00,260.92,261.15,260.85,260.99,10000.0,250.3653,250.586,250.2981,250.4324,10000.0
2019-04-08 13:40:00,260.92,260.96,260.42,260.46,28151.0,250.3653,250.4037,249.8855,249.9239,28151.0
2019-04-08 13:50:00,260.44,260.94,260.26,260.81,31175.0,249.9047,250.3845,249.732,250.2597,31175.0
2019-04-08 14:00:00,260.81,261.01,260.61,260.91,8994.0,250.2597,250.4516,250.0678,250.3557,8994.0
2019-04-08 14:10:00,260.87,260.9,260.51,260.6,19522.0,250.3173,250.3461,249.9719,250.0582,19522.0
2019-04-08 14:20:00,260.52,260.8,260.44,260.8,8889.0,249.9815,250.2501,249.9047,250.2501,8889.0
2019-04-08 14:30:00,260.82,260.88,260.55,260.58,9116.0,250.2693,250.3269,250.0102,250.039,9116.0
2019-04-08 14:40:00,260.68,260.93,260.68,260.78,6850.0,250.135,250.3749,250.135,250.2309,6850.0
2019-04-08 14:50:00,260.77,260.97,260.7,260.94,19376.0,250.2213,250.4133,250.1542,250.3845,19376.0
2019-04-08 15:00:00,260.89,261.27,260.89,261.27,16605.0,250.3365,250.7011,250.3365,250.7011,16605.0
2019-04-08 15:10:00,261.25,261.39,261.16,261.32,10409.0,250.6819,250.8163,250.5956,250.7491,10409.0
2019-04-08 15:20:00,261.32,261.46,261.27,261.31,8591.0,250.7491,250.8834,250.7011,250.7395,8591.0
2019-04-08 15:30:00,261.33,261.36,260.99,261.11,25027.0,250.7587,250.7875,250.4324,250.5476,25027.0
2019-04-08 15:40:00,261.12,261.24,260.89,260.94,34658.0,250.5572,250.6723,250.3365,250.3845,34658.0
2019-04-08 15:50:00,260.95,261.16,260.6,260.76,141133.0,250.3941,250.5956,250.0582,250.2118,141133.0
2019-04-09 09:30:00,258.42,260.75,258.42,260.71,35508.0,248.4166,250.6564,248.4166,250.6179,35508.0
2019-04-09 09:40:00,260.56,260.94,260.18,260.37,13214.0,250.4737,250.839,250.1084,250.2911,13214.0
2019-04-09 09:50:00,260.26,260.9,259.82,260.71,11603.0,250.1853,250.8006,249.7624,250.6179,11603.0
2019-04-09 10:00:00,260.79,260.99,260.15,260.64,15103.0,250.6948,250.8871,250.0796,250.5506,15103.0
2019-04-09 10:10:00,260.75,260.95,260.29,260.7,10021.0,250.6564,250.8486,250.2142,250.6083,10021.0
2019-04-09 10:20:00,260.61,260.86,260.49,260.79,7640.0,250.5218,250.7621,250.4064,250.6948,7640.0
2019-04-09 10:30:00,260.94,261.22,260.67,260.75,16138.0,250.839,251.1082,250.5795,250.6564,16138.0
2019-04-09 10:40:00,260.67,260.8,260.1,260.35,12605.0,250.5795,250.7044,250.0315,250.2719,12605.0
2019-04-09 10:50:00,260.37,260.44,259.92,260.32,21312.0,250.2911,250.3584,249.8585,250.243,21312.0
2019-04-09 11:00:00,260.2,260.92,260.2,260.68,9049.0,250.1277,250.8198,250.1277,250.5891,9049.0
2019-04-09 11:10:00,260.56,260.92,260.42,260.56,8953.0,250.4737,250.8198,250.3391,250.4737,8953.0
2019-04-09 11:20:00,260.52,260.65,260.3,260.57,6213.0,250.4353,250.5602,250.2238,250.4833,6213.0
2019-04-09 11:30:00,260.52,260.8,260.46,260.48,8312.0,250.4353,250.7044,250.3776,250.3968,8312.0
2019-04-09 11:40:00,260.5,260.7,260.34,260.56,14336.0,250.416,250.6083,250.2622,250.4737,14336.0
2019-04-09 11:50:00,260.51,260.54,259.97,260.0,9602.0,250.4257,250.4545,249.9066,249.9354,9602.0
2019-04-09 12:00:00,260.02,260.21,259.76,259.83,11380.0,249.9546,250.1373,249.7047,249.772,11380.0
2019-04-09 12:10:00,259.79,260.0,259.7,259.92,11200.0,249.7335,249.9354,249.647,249.8585,11200.0
2019-04-09 12:20:00,259.9,259.91,259.65,259.7,15808.0,249.8393,249.8489,249.5989,249.647,15808.0
2019-04-09 12:30:00,259.7,259.97,259.56,259.75,18385.0,249.647,249.9066,249.5124,249.6951,18385.0
2019-04-09 12:40:00,259.65,259.81,259.54,259.57,11057.0,249.5989,249.7528,249.4932,249.522,11057.0
2019-04-09 12:50:00,259.54,259.73,259.49,259.6,7323.0,249.4932,249.6759,249.4451,249.5509,7323.0
2019-04-09 13:00:00,259.62,259.62,259.21,259.32,8340.0,249.5701,249.5701,249.176,249.2817,8340.0
2019-04-09 13:10:00,259.26,259.38,258.97,258.98,12375.0,249.224,249.3394,248.9453,248.9549,12375.0
2019-04-09 13:20:00,259.04,259.16,258.86,259.06,16647.0,249.0126,249.1279,248.8395,249.0318,16647.0
2019-04-09 13:30:00,258.95,259.08,258.73,258.95,12847.0,248.926,249.051,248.7146,248.926,12847.0
2019-04-09 13:40:00,258.96,259.06,258.9,258.9,7136.0,248.9357,249.0318,248.878,248.878,7136.0
2019-04-09 13:50:00,258.85,259.03,258.65,258.8,5492.0,248.8299,249.0029,248.6377,248.7819,5492.0
2019-04-09 14:00:00,258.84,258.96,258.73,258.93,9258.0,248.8203,248.9357,248.7146,248.9068,9258.0
2019-04-09 14:10:00,258.89,259.2,258.87,259.0,11730.0,248.8684,249.1664,248.8491,248.9741,11730.0
2019-04-09 14:20:00,258.95,259.09,258.88,259.09,11238.0,248.926,249.0606,248.8588,249.0606,11238.0
2019-04-09 14:30:00,259.23,259.34,259.1,259.22,6733.0,249.1952,249.3009,249.0702,249.1856,6733.0
2019-04-09 14:40:00,259.16,259.16,258.72,258.94,12551.0,249.1279,249.1279,248.7049,248.9164,12551.0
2019-04-09 14:50:00,258.9,259.25,258.88,259.25,9404.0,248.878,249.2144,248.8588,249.2144,9404.0
2019-04-09 15:00:00,259.21,259.24,258.86,258.96,20458.0,249.176,249.2048,248.8395,248.9357,20458.0
2019-04-09 15:10:00,258.97,259.16,258.94,259.13,11495.0,248.9453,249.1279,248.9164,249.0991,11495.0
2019-04-09 15:20:00,259.13,259.19,258.97,259.16,19574.0,249.0991,249.1568,248.9453,249.1279,19574.0
2019-04-09 15:30:00,259.15,259.33,259.09,259.13,21793.0,249.1183,249.2913,249.0606,249.0991,21793.0
2019-04-09 15:40:00,259.16,259.26,259.02,259.02,31933.0,249.1279,249.224,248.9933,248.9933,31933.0
2019-04-09 15:50:00,259.04,259.05,258.54,258.88,82541.0,249.0126,249.0222,248.5319,248.8588,82541.0
2019-04-10 09:30:00,259.92,260.06,259.07,259.67,53608.0,249.8585,249.9931,249.0414,249.6182,53608.0
2019-04-10 09:40:00,259.62,261.0,259.42,260.62,57131.0,249.5701,250.8967,249.3779,250.5314,57131.0
2019-04-10 09:50:00,260.67,260.78,260.06,260.23,22309.0,250.5795,250.6852,249.9931,250.1565,22309.0
2019-04-10 10:00:00,260.2,260.65,260.15,260.4,32849.0,250.1277,250.5602,250.0796,250.3199,32849.0
2019-04-10 10:10:00,260.35,260.4,260.03,260.14,23967.0,250.2719,250.3199,249.9642,250.07,23967.0
2019-04-10 10:20:00,260.13,260.16,259.31,259.34,61394.0,250.0604,250.0892,249.2721,249.3009,61394.0
2019-04-10 10:30:00,259.34,259.67,258.86,259.08,131034.0,249.3009,249.6182,248.8395,249.051,131034.0
2019-04-10 10:40:00,259.14,260.0,259.08,259.9,93015.0,249.1087,249.9354,249.051,249.8393,93015.0
2019-04-10 10:50:00,259.9,260.14,259.55,259.63,34306.0,249.8393,250.07,249.5028,249.5797,34306.0
2019-04-10 11:00:00,259.65,259.79,259.02,259.36,32550.0,249.5989,249.7335,248.9933,249.3202,32550.0
2019-04-10 11:10:00,259.37,259.74,259.24,259.46,19292.0,249.3298,249.6855,249.2048,249.4163,19292.0
2019-04-10 11:20:00,259.49,259.51,258.81,258.88,75651.0,249.4451,249.4644,248.7915,248.8588,75651.0
2019-04-10 11:30:00,258.9,259.16,258.78,258.93,81682.0,248.878,249.1279,248.7626,248.9068,81682.0
2019-04-10 11:40:00,258.94,258.96,258.58,258.62,20229.0,248.9164,248.9357,248.5704,248.6088,20229.0
2019-04-10 11:50:00,258.67,259.01,258.66,258.74,25391.0,248.6569,248.9837,248.6473,248.7242,25391.0
2019-04-10 12:00:00,258.76,259.03,258.65,259.03,28298.0,248.7434,249.0029,248.6377,249.0029,28298.0
2019-04-10 12:10:00,259.04,259.14,258.92,258.99,15233.0,249.0126,249.1087,248.8972,248.9645,15233.0
2019-04-10 12:20:00,259.0,259.26,258.99,259.16,18387.0,248.9741,249.224,248.9645,249.1279,18387.0
2019-04-10 12:30:00,259.19,259.34,258.86,258.86,34472.0,249.1568,249.3009,248.8395,248.8395,34472.0
2019-04-10 12:40:00,258.86,258.91,258.68,258.68,20129.0,248.8395,248.8876,248.6665,248.6665,20129.0
2019-04-10 12:50:00,258.7,258.92,258.69,258.81,10031.0,248.6857,248.8972,248.6761,248.7915,10031.0
2019-04-10 13:00:00,258.85,258.91,258.74,258.8,15500.0,248.8299,248.8876,248.7242,248.7819,15500.0
2019-04-10 13:10:00,258.85,259.02,258.71,258.88,36257.0,248.8299,248.9933,248.6953,248.8588,36257.0
2019-04-10 13:20:00,258.88,258.93,258.74,258.74,7000.0,248.8588,248.9068,248.7242,248.7242,7000.0
2019-04-10 13:30:00,258.77,258.98,258.77,258.88,16733.0,248.753,248.9549,248.753,248.8588,16733.0
2019-04-10 13:40:00,258.89,259.03,258.84,258.89,47268.0,248.8684,249.0029,248.8203,248.8684,47268.0
2019-04-10 13:50:00,258.91,258.92,258.59,258.83,11354.0,248.8876,248.8972,248.58,248.8107,11354.0
2019-04-10 14:00:00,258.88,258.97,258.77,258.77,12094.0,248.8588,248.9453,248.753,248.753,12094.0
2019-04-10 14:10:00,258.82,258.82,258.53,258.54,16719.0,248.8011,248.8011,248.5223,248.5319,16719.0
2019-04-10 14:20:00,258.55,258.58,257.73,258.15,33615.0,248.5415,248.5704,247.7533,248.157,33615.0
2019-04-10 14:30:00,258.17,258.17,257.77,258.04,19799.0,248.1762,248.1762,247.7917,248.0513,19799.0
2019-04-10 14:40:00,258.14,258.42,257.97,258.26,50243.0,248.1474,248.4166,247.984,248.2628,50243.0
2019-04-10 14:50:00,258.26,258.82,258.26,258.43,49366.0,248.2628,248.8011,248.2628,248.4262,49366.0
2019-04-10 15:00:00,258.4,259.1,258.34,259.0,37867.0,248.3973,249.0702,248.3397,248.9741,37867.0
2019-04-10 15:10:00,259.0,259.11,258.83,258.88,24234.0,248.9741,249.0799,248.8107,248.8588,24234.0
2019-04-10 15:20:00,258.92,259.04,258.87,259.0,15387.0,248.8972,249.0126,248.8491,248.9741,15387.0
2019-04-10 15:30:00,259.01,259.22,258.93,259.22,22417.0,248.9837,249.1856,248.9068,249.1856,22417.0
2019-04-10 15:40:00,259.21,259.34,259.03,259.13,29152.0,249.176,249.3009,249.0029,249.0991,29152.0
2019-04-10 15:50:00,259.14,259.15,258.78,259.09,106711.0,249.1087,249.1183,248.7626,249.0606,106711.0
2019-04-11 09:30:00,260.74,260.75,259.65,259.95,47911.0,250.6468,250.6564,249.5989,249.8873,47911.0
2019-04-11 09:40:00,259.98,260.4,259.33,259.86,16761.0,249.9162,250.3199,249.2913,249.8008,16761.0
2019-04-11 09:50:00,259.92,260.07,259.27,259.6,8287.0,249.8585,250.0027,249.2337,249.5509,8287.0
2019-04-11 10:00:00,259.64,259.64,259.12,259.29,6825.0,249.5893,249.5893,249.0895,249.2529,6825.0
2019-04-11 10:10:00,259.32,259.44,258.73,258.73,9052.0,249.2817,249.3971,248.7146,248.7146,9052.0
2019-04-11 10:20:00,258.91,259.39,258.88,259.19,17565.0,248.8876,249.349,248.8588,249.1568,17565.0
2019-04-11 10:30:00,259.17,259.36,258.98,259.18,6693.0,249.1375,249.3202,248.9549,249.1471,6693.0
2019-04-11 10:40:00,259.12,259.46,259.07,259.34,13212.0,249.0895,249.4163,249.0414,249.3009,13212.0
2019-04-11 10:50:00,259.34,259.71,259.32,259.51,19083.0,249.3009,249.6566,249.2817,249.4644,19083.0
2019-04-11 11:00:00,259.58,259.82,259.38,259.51,39323.0,249.5317,249.7624,249.3394,249.4644,39323.0
2019-04-11 11:10:00,259.51,259.51,258.93,259.31,42715.0,249.4644,249.4644,248.9068,249.2721,42715.0
2019-04-11 11:20:00,259.32,259.72,259.04,259.19,49785.0,249.2817,249.6662,249.0126,249.1568,49785.0
2019-04-11 11:30:00,259.16,259.37,259.02,259.14,28602.0,249.1279,249.3298,248.9933,249.1087,28602.0
2019-04-11 11:40:00,259.11,259.25,258.71,258.86,16727.0,249.0799,249.2144,248.6953,248.8395,16727.0
2019-04-11 11:50:00,259.08,259.7,259.08,259.57,6574.0,249.051,249.647,249.051,249.522,6574.0
2019-04-11 12:00:00,259.58,260.09,259.47,260.02,34600.0,249.5317,250.0219,249.4259,249.9546,34600.0
2019-04-11 12:10:00,260.06,260.07,259.91,259.98,27064.0,249.9931,250.0027,249.8489,249.9162,27064.0
2019-04-11 12:20:00,260.01,260.11,259.89,259.99,25282.0,249.945,250.0411,249.8297,249.9258,25282.0
2019-04-11 12:30:00,259.97,259.98,259.5,259.6,70180.0,249.9066,249.9162,249.4548,249.5509,70180.0
2019-04-11 12:40:00,259.64,259.82,259.56,259.69,37070.0,249.5893,249.7624,249.5124,249.6374,37070.0
2019-04-11 12:50:00,259.7,259.93,259.59,259.82,54769.0,249.647,249.8681,249.5413,249.7624,54769.0
2019-04-11 13:00:00,259.8,259.85,259.68,259.79,24922.0,249.7431,249.7912,249.6278,249.7335,24922.0
2019-04-11 13:10:00,259.79,260.05,259.77,259.98,16702.0,249.7335,249.9835,249.7143,249.9162,16702.0
2019-04-11 13:20:00,259.99,260.04,259.75,259.82,10289.0,249.9258,249.9739,249.6951,249.7624,10289.0
2019-04-11 13:30:00,259.87,260.0,259.75,259.75,6525.0,249.8104,249.9354,249.6951,249.6951,6525.0
2019-04-11 13:40:00,259.79,259.98,259.7,259.9,5705.0,249.7335,249.9162,249.647,249.8393,5705.0
2019-04-11 13:50:00,259.93,259.94,259.72,259.81,3215.0,249.8681,249.8777,249.6662,249.7528,3215.0
2019-04-11 14:00:00,259.78,259.82,259.66,259.74,7543.0,249.7239,249.7624,249.6086,249.6855,7543.0
2019-04-11 14:10:00,259.75,259.87,259.69,259.81,9326.0,249.6951,249.8104,249.6374,249.7528,9326.0
2019-04-11 14:20:00,259.84,259.95,259.62,259.62,8675.0,249.7816,249.8873,249.5701,249.5701,8675.0
2019-04-11 14:30:00,259.62,259.73,259.51,259.61,6228.0,249.5701,249.6759,249.4644,249.5605,6228.0
2019-04-11 14:40:00,259.58,259.81,259.58,259.72,9190.0,249.5317,249.7528,249.5317,249.6662,9190.0
2019-04-11 14:50:00,259.68,259.72,259.57,259.71,7493.0,249.6278,249.6662,249.522,249.6566,7493.0
2019-04-11 15:00:00,259.66,259.96,259.65,259.96,8898.0,249.6086,249.8969,249.5989,249.8969,8898.0
2019-04-11 15:10:00,259.89,259.89,259.74,259.8,7147.0,249.8297,249.8297,249.6855,249.7431,7147.0
2019-04-11 15:20:00,259.8,259.91,259.59,259.85,14662.0,249.7431,249.8489,249.5413,249.7912,14662.0
2019-04-11 15:30:00,259.87,259.91,259.73,259.76,20998.0,249.8104,249.8489,249.6759,249.7047,20998.0
2019-04-11 15:40:00,259.73,259.75,259.51,259.56,21580.0,249.6759,249.6951,249.4644,249.5124,21580.0
2019-04-11 15:50:00,259.57,259.76,259.49,259.59,106664.0,249.522,249.7047,249.4451,249.5413,106664.0
2019-04-12 09:30:00,260.93,261.84,258.79,259.03,48416.0,250.8294,251.7042,248.7722,249.0029,48416.0
2019-04-12 09:40:00,259.06,260.16,258.28,259.41,80561.0,249.0318,250.0892,248.282,249.3682,80561.0
2019-04-12 09:50:00,259.56,260.13,259.38,259.74,58649.0,249.5124,250.0604,249.3394,249.6855,58649.0
2019-04-12 10:00:00,259.75,260.05,259.53,259.58,55466.0,249.6951,249.9835,249.4836,249.5317,55466.0
2019-04-12 10:10:00,259.66,259.91,259.29,259.8,68693.0,249.6086,249.8489,249.2529,249.7431,68693.0
2019-04-12 10:20:00,259.83,260.41,259.73,260.17,52650.0,249.772,250.3295,249.6759,250.0988,52650.0
2019-04-12 10:30:00,260.18,260.54,259.87,260.0,94817.0,250.1084,250.4545,249.8104,249.9354,94817.0
2019-04-12 10:40:00,260.01,260.09,259.68,259.95,96790.0,249.945,250.0219,249.6278,249.8873,96790.0
2019-04-12 10:50:00,259.97,260.44,259.83,260.38,52087.0,249.9066,250.3584,249.772,250.3007,52087.0
2019-04-12 11:00:00,260.33,260.33,259.99,260.19,23415.0,250.2526,250.2526,249.9258,250.118,23415.0
2019-04-12 11:10:00,260.29,260.29,259.87,259.98,19245.0,250.2142,250.2142,249.8104,249.9162,19245.0
2019-04-12 11:20:00,259.97,260.17,259.83,259.89,59369.0,249.9066,250.0988,249.772,249.8297,59369.0
2019-04-12 11:30:00,259.87,260.18,259.86,260.18,81389.0,249.8104,250.1084,249.8008,250.1084,81389.0
2019-04-12 11:40:00,260.18,260.22,259.96,259.97,17488.0,250.1084,250.1469,249.8969,249.9066,17488.0
2019-04-12 11:50:00,260.0,260.26,259.8,260.1,40265.0,249.9354,250.1853,249.7431,250.0315,40265.0
2019-04-12 12:00:00,260.05,260.25,259.93,260.16,26862.0,249.9835,250.1757,249.8681,250.0892,26862.0
2019-04-12 12:10:00,260.2,260.32,260.15,260.18,23529.0,250.1277,250.243,250.0796,250.1084,23529.0
2019-04-12 12:20:00,260.2,260.24,260.03,260.14,11177.0,250.1277,250.1661,249.9642,250.07,11177.0
2019-04-12 12:30:00,260.15,260.22,260.05,260.1,7155.0,250.0796,250.1469,249.9835,250.0315,7155.0
2019-04-12 12:40:00,260.1,260.15,260.01,260.01,19982.0,250.0315,250.0796,249.945,249.945,19982.0
2019-04-12 12:50:00,260.05,260.08,259.95,260.0,21465.0,249.9835,250.0123,249.8873,249.9354,21465.0
2019-04-12 13:00:00,260.05,260.32,259.91,260.29,24837.0,249.9835,250.243,249.8489,250.2142,24837.0
2019-04-12 13:10:00,260.25,260.29,260.08,260.26,13388.0,250.1757,250.2142,250.0123,250.1853,13388.0
2019-04-12 13:20:00,260.26,260.33,260.19,260.23,13294.0,250.1853,250.2526,250.118,250.1565,13294.0
2019-04-12 13:30:00,260.24,260.28,260.17,260.27,7700.0,250.1661,250.2046,250.0988,250.1949,7700.0
2019-04-12 13:40:00,260.2,260.34,260.18,260.22,12990.0,250.1277,250.2622,250.1084,250.1469,12990.0
2019-04-12 13:50:00,260.24,260.24,260.12,260.2,9609.0,250.1661,250.1661,250.0508,250.1277,9609.0
2019-04-12 14:00:00,260.18,260.26,260.12,260.21,19526.0,250.1084,250.1853,250.0508,250.1373,19526.0
2019-04-12 14:10:00,260.31,260.45,260.27,260.34,26739.0,250.2334,250.368,250.1949,250.2622,26739.0
2019-04-12 14:20:00,260.33,260.35,260.21,260.28,12234.0,250.2526,250.2719,250.1373,250.2046,12234.0
2019-04-12 14:30:00,260.26,260.27,260.06,260.07,20280.0,250.1853,250.1949,249.9931,250.0027,20280.0
2019-04-12 14:40:00,260.02,260.13,259.89,259.91,15262.0,249.9546,250.0604,249.8297,249.8489,15262.0
2019-04-12 14:50:00,259.96,260.22,259.93,260.13,10200.0,249.8969,250.1469,249.8681,250.0604,10200.0
2019-04-12 15:00:00,260.19,260.21,260.04,260.1,10951.0,250.118,250.1373,249.9739,250.0315,10951.0
2019-04-12 15:10:00,260.09,260.1,259.96,260.01,18254.0,250.0219,250.0315,249.8969,249.945,18254.0
2019-04-12 15:20:00,260.01,260.12,259.96,260.03,23460.0,249.945,250.0508,249.8969,249.9642,23460.0
2019-04-12 15:30:00,260.01,260.15,259.99,260.12,50393.0,249.945,250.0796,249.9258,250.0508,50393.0
2019-04-12 15:40:00,260.12,260.15,259.97,260.14,39703.0,250.0508,250.0796,249.9066,250.07,39703.0
2019-04-12 15:50:00,260.1,260.27,260.0,260.04,72073.0,250.0315,250.1949,249.9354,249.9739,72073.0
2019-04-15 09:30:00,260.49,261.14,260.0,260.74,96699.0,250.4064,251.0313,249.9354,250.6468,96699.0
2019-04-15 09:40:00,261.0,261.55,260.08,260.68,92290.0,250.8967,251.4254,250.0123,250.5891,92290.0
2019-04-15 09:50:00,260.68,260.84,259.86,260.04,28312.0,250.5891,250.7429,249.8008,249.9739,28312.0
2019-04-15 10:00:00,260.15,260.84,259.81,260.65,20120.0,250.0796,250.7429,249.7528,250.5602,20120.0
2019-04-15 10:10:00,260.62,260.83,260.27,260.46,12621.0,250.5314,250.7333,250.1949,250.3776,12621.0
2019-04-15 10:20:00,260.54,260.79,260.22,260.22,15700.0,250.4545,250.6948,250.1469,250.1469,15700.0
2019-04-15 10:30:00,260.27,260.29,259.69,259.92,12165.0,250.1949,250.2142,249.6374,249.8585,12165.0
2019-04-15 10:40:00,260.02,260.49,259.84,260.32,15574.0,249.9546,250.4064,249.7816,250.243,15574.0
2019-04-15 10:50:00,260.35,260.97,260.35,260.82,65896.0,250.2719,250.8679,250.2719,250.7237,65896.0
2019-04-15 11:00:00,260.94,261.28,260.81,261.12,38400.0,250.839,251.1659,250.714,251.012,38400.0
2019-04-15 11:10:00,261.21,261.43,261.06,261.32,55903.0,251.0986,251.31,250.9544,251.2043,55903.0
2019-04-15 11:20:00,261.27,261.35,260.94,261.02,16472.0,251.1562,251.2331,250.839,250.9159,16472.0
2019-04-15 11:30:00,261.02,261.07,260.89,260.92,9242.0,250.9159,250.964,250.7909,250.8198,9242.0
2019-04-15 11:40:00,260.96,261.01,260.72,260.82,18284.0,250.8582,250.9063,250.6275,250.7237,18284.0
2019-04-15 11:50:00,260.86,261.07,260.75,261.0,19391.0,250.7621,250.964,250.6564,250.8967,19391.0
2019-04-15 12:00:00,261.0,261.06,260.71,260.9,18015.0,250.8967,250.9544,250.6179,250.8006,18015.0
2019-04-15 12:10:00,260.9,260.95,260.46,260.93,66593.0,250.8006,250.8486,250.3776,250.8294,66593.0
2019-04-15 12:20:00,261.0,261.23,260.95,261.06,18578.0,250.8967,251.1178,250.8486,250.9544,18578.0
2019-04-15 12:30:00,261.07,261.29,260.89,261.14,14830.0,250.964,251.1755,250.7909,251.0313,14830.0
2019-04-15 12:40:00,261.19,261.2,261.0,261.13,7364.0,251.0793,251.0889,250.8967,251.0217,7364.0
2019-04-15 12:50:00,261.16,261.31,260.99,261.18,12573.0,251.0505,251.1947,250.8871,251.0697,12573.0
2019-04-15 13:00:00,261.16,261.32,261.1,261.12,9600.0,251.0505,251.2043,250.9928,251.012,9600.0
2019-04-15 13:10:00,261.12,261.24,260.96,261.24,19182.0,251.012,251.1274,250.8582,251.1274,19182.0
2019-04-15 13:20:00,261.26,261.55,261.18,261.26,12345.0,251.1466,251.4254,251.0697,251.1466,12345.0
2019-04-15 13:30:00,261.23,261.34,261.19,261.28,14120.0,251.1178,251.2235,251.0793,251.1659,14120.0
2019-04-15 13:40:00,261.33,261.37,261.19,261.23,9929.0,251.2139,251.2524,251.0793,251.1178,9929.0
2019-04-15 13:50:00,261.23,261.27,261.14,261.22,6620.0,251.1178,251.1562,251.0313,251.1082,6620.0
2019-04-15 14:00:00,261.2,261.2,260.89,260.9,12250.0,251.0889,251.0889,250.7909,250.8006,12250.0
2019-04-15 14:10:00,260.87,261.03,260.8,260.98,11223.0,250.7717,250.9255,250.7044,250.8775,11223.0
2019-04-15 14:20:00,260.95,261.02,260.83,260.88,9375.0,250.8486,250.9159,250.7333,250.7813,9375.0
2019-04-15 14:30:00,260.9,261.05,260.87,260.98,11127.0,250.8006,250.9448,250.7717,250.8775,11127.0
2019-04-15 14:40:00,261.03,261.1,261.0,261.1,18064.0,250.9255,250.9928,250.8967,250.9928,18064.0
2019-04-15 14:50:00,261.1,261.24,261.0,261.16,14088.0,250.9928,251.1274,250.8967,251.0505,14088.0
2019-04-15 15:00:00,261.13,261.18,260.89,261.06,14384.0,251.0217,251.0697,250.7909,250.9544,14384.0
2019-04-15 15:10:00,261.09,261.18,260.98,261.04,19540.0,250.9832,251.0697,250.8775,250.9351,19540.0
2019-04-15 15:20:00,261.07,261.11,260.96,261.01,12760.0,250.964,251.0024,250.8582,250.9063,12760.0
2019-04-15 15:30:00,260.98,261.08,260.9,261.0,22837.0,250.8775,250.9736,250.8006,250.8967,22837.0
2019-04-15 15:40:00,260.99,261.03,260.85,260.87,23550.0,250.8871,250.9255,250.7525,250.7717,23550.0
2019-04-15 15:50:00,260.87,261.12,260.75,260.87,75917.0,250.7717,251.012,250.6564,250.7717,75917.0
2019-04-16 09:30:00,261.8,261.8,260.88,261.3,20939.0,251.6657,251.6657,250.7813,251.1851,20939.0
2019-04-16 09:40:00,261.26,261.55,260.98,261.27,6180.0,251.1466,251.4254,250.8775,251.1562,6180.0
2019-04-16 09:50:00,261.35,261.56,261.08,261.19,8800.0,251.2331,251.435,250.9736,251.0793,8800.0
2019-04-16 10:00:00,261.38,261.7,261.3,261.7,8525.0,251.262,251.5696,251.1851,251.5696,8525.0
2019-04-16 10:10:00,261.67,262.08,261.67,261.69,8723.0,251.5408,251.9349,251.5408,251.56,8723.0
2019-04-16 10:20:00,261.83,262.03,261.57,261.78,8413.0,251.6946,251.8868,251.4446,251.6465,8413.0
2019-04-16 10:30:00,261.72,262.08,261.63,261.88,12642.0,251.5888,251.9349,251.5023,251.7426,12642.0
2019-04-16 10:40:00,261.99,262.11,260.96,261.09,11127.0,251.8484,251.9637,250.8582,250.9832,11127.0
2019-04-16 10:50:00,261.09,261.7,260.98,261.53,14736.0,250.9832,251.5696,250.8775,251.4062,14736.0
2019-04-16 11:00:00,261.49,261.91,261.49,261.8,11711.0,251.3677,251.7715,251.3677,251.6657,11711.0
2019-04-16 11:10:00,261.83,261.89,261.37,261.46,10500.0,251.6946,251.7522,251.2524,251.3389,10500.0
2019-04-16 11:20:00,261.46,261.65,261.37,261.5,6282.0,251.3389,251.5215,251.2524,251.3773,6282.0
2019-04-16 11:30:00,261.52,261.94,261.35,261.93,8300.0,251.3966,251.8003,251.2331,251.7907,8300.0
2019-04-16 11:40:00,261.93,261.94,261.3,261.48,11917.0,251.7907,251.8003,251.1851,251.3581,11917.0
2019-04-16 11:50:00,261.35,261.42,260.9,260.94,16162.0,251.2331,251.3004,250.8006,250.839,16162.0
2019-04-16 12:00:00,260.91,261.3,260.91,261.06,6777.0,250.8102,251.1851,250.8102,250.9544,6777.0
2019-04-16 12:10:00,261.07,261.17,260.95,260.95,7906.0,250.964,251.0601,250.8486,250.8486,7906.0
2019-04-16 12:20:00,260.97,261.09,260.88,261.07,7777.0,250.8679,250.9832,250.7813,250.964,7777.0
2019-04-16 12:30:00,261.18,261.25,260.96,260.97,10120.0,251.0697,251.137,250.8582,250.8679,10120.0
2019-04-16 12:40:00,260.93,261.0,260.74,260.93,11665.0,250.8294,250.8967,250.6468,250.8294,11665.0
2019-04-16 12:50:00,260.91,261.03,260.7,260.87,7100.0,250.8102,250.9255,250.6083,250.7717,7100.0
2019-04-16 13:00:00,260.95,260.96,260.84,260.92,17017.0,250.8486,250.8582,250.7429,250.8198,17017.0
2019-04-16 13:10:00,260.89,260.96,260.62,260.62,8096.0,250.7909,250.8582,250.5314,250.5314,8096.0
2019-04-16 13:20:00,260.56,260.7,260.49,260.59,6200.0,250.4737,250.6083,250.4064,250.5026,6200.0
2019-04-16 13:30:00,260.59,260.59,260.2,260.2,11581.0,250.5026,250.5026,250.1277,250.1277,11581.0
2019-04-16 13:40:00,260.19,260.47,260.19,260.3,10031.0,250.118,250.3872,250.118,250.2238,10031.0
2019-04-16 13:50:00,260.3,260.36,259.92,259.95,8411.0,250.2238,250.2815,249.8585,249.8873,8411.0
2019-04-16 14:00:00,259.99,260.02,259.54,259.54,16740.0,249.9258,249.9546,249.4932,249.4932,16740.0
2019-04-16 14:10:00,259.57,259.57,259.32,259.36,13040.0,249.522,249.522,249.2817,249.3202,13040.0
2019-04-16 14:20:00,259.39,259.4,259.08,259.12,10091.0,249.349,249.3586,249.051,249.0895,10091.0
2019-04-16 14:30:00,259.14,259.23,258.76,258.81,89624.0,249.1087,249.1952,248.7434,248.7915,89624.0
2019-04-16 14:40:00,258.82,258.93,258.73,258.88,13391.0,248.8011,248.9068,248.7146,248.8588,13391.0
2019-04-16 14:50:00,258.89,259.27,258.89,258.97,14442.0,248.8684,249.2337,248.8684,248.9453,14442.0
2019-04-16 15:00:00,258.95,259.12,258.9,258.9,14543.0,248.926,249.0895,248.878,248.878,14543.0
2019-04-16 15:10:00,258.91,258.94,258.39,258.63,27314.0,248.8876,248.9164,248.3877,248.6184,27314.0
2019-04-16 15:20:00,258.63,258.63,257.42,257.49,21043.0,248.6184,248.6184,247.4553,247.5226,21043.0
2019-04-16 15:30:00,257.4,257.43,256.14,256.68,43549.0,247.436,247.4649,246.2248,246.7439,43549.0
2019-04-16 15:40:00,256.73,257.29,256.62,257.19,26739.0,246.792,247.3303,246.6862,247.2342,26739.0
2019-04-16 15:50:00,257.21,258.0,257.15,257.97,99233.0,247.2534,248.0128,247.1957,247.984,99233.0
2019-04-17 09:30:00,259.72,260.05,257.77,258.2,22301.0,249.6662,249.9835,247.7917,248.2051,22301.0
2019-04-17 09:40:00,258.3,259.04,257.71,258.53,27654.0,248.3012,249.0126,247.734,248.5223,27654.0
2019-04-17 09:50:00,258.73,258.89,256.73,256.73,29818.0,248.7146,248.8684,246.792,246.792,29818.0
2019-04-17 10:00:00,256.93,257.15,255.15,255.93,28506.0,246.9842,247.1957,245.2731,246.0229,28506.0
2019-04-17 10:10:00,256.08,256.46,255.57,256.11,36025.0,246.1671,246.5324,245.6769,246.196,36025.0
2019-04-17 10:20:00,256.24,257.25,255.92,256.88,38838.0,246.3209,247.2919,246.0133,246.9362,38838.0
2019-04-17 10:30:00,256.82,257.23,256.67,256.76,16296.0,246.8785,247.2726,246.7343,246.8208,16296.0
2019-04-17 10:40:00,256.69,257.27,256.55,256.75,13800.0,246.7535,247.3111,246.6189,246.8112,13800.0
2019-04-17 10:50:00,256.85,257.42,256.55,257.42,35013.0,246.9073,247.4553,246.6189,247.4553,35013.0
2019-04-17 11:00:00,257.43,257.9,256.66,257.39,38808.0,247.4649,247.9167,246.7247,247.4264,38808.0
2019-04-17 11:10:00,257.37,257.64,257.09,257.51,33755.0,247.4072,247.6668,247.138,247.5418,33755.0
2019-04-17 11:20:00,257.48,258.09,257.45,257.69,42657.0,247.5129,248.0993,247.4841,247.7148,42657.0
2019-04-17 11:30:00,257.62,257.62,256.58,256.67,12301.0,247.6475,247.6475,246.6478,246.7343,12301.0
2019-04-17 11:40:00,256.66,257.3,256.24,257.27,14643.0,246.7247,247.3399,246.3209,247.3111,14643.0
2019-04-17 11:50:00,257.22,257.45,256.78,256.84,6502.0,247.263,247.4841,246.84,246.8977,6502.0
2019-04-17 12:00:00,256.78,257.15,256.61,256.99,28575.0,246.84,247.1957,246.6766,247.0419,28575.0
2019-04-17 12:10:00,257.0,257.27,256.84,257.06,19631.0,247.0515,247.3111,246.8977,247.1092,19631.0
2019-04-17 12:20:00,257.01,257.93,257.01,257.93,17277.0,247.0611,247.9455,247.0611,247.9455,17277.0
2019-04-17 12:30:00,257.9,258.34,256.79,256.79,43783.0,247.9167,248.3397,246.8497,246.8497,43783.0
2019-04-17 12:40:00,256.77,257.19,256.46,256.84,23351.0,246.8304,247.2342,246.5324,246.8977,23351.0
2019-04-17 12:50:00,256.93,257.73,256.93,257.23,23516.0,246.9842,247.7533,246.9842,247.2726,23516.0
2019-04-17 13:00:00,257.24,257.35,256.83,257.1,21656.0,247.2822,247.388,246.8881,247.1477,21656.0
2019-04-17 13:10:00,257.06,257.15,256.78,257.15,13246.0,247.1092,247.1957,246.84,247.1957,13246.0
2019-04-17 13:20:00,257.11,257.2,256.19,256.49,18863.0,247.1573,247.2438,246.2729,246.5613,18863.0
2019-04-17 13:30:00,256.46,256.71,256.3,256.69,10454.0,246.5324,246.7728,246.3786,246.7535,10454.0
2019-04-17 13:40:00,256.68,257.04,256.67,256.98,7887.0,246.7439,247.09,246.7343,247.0323,7887.0
2019-04-17 13:50:00,256.95,256.95,256.3,256.3,14263.0,247.0035,247.0035,246.3786,246.3786,14263.0
2019-04-17 14:00:00,256.29,256.46,256.14,256.23,15465.0,246.369,246.5324,246.2248,246.3113,15465.0
2019-04-17 14:10:00,256.18,256.44,255.97,256.44,12436.0,246.2633,246.5132,246.0614,246.5132,12436.0
2019-04-17 14:20:00,256.44,256.52,255.94,256.1,16474.0,246.5132,246.5901,246.0326,246.1864,16474.0
2019-04-17 14:30:00,256.16,256.53,256.16,256.27,8100.0,246.244,246.5997,246.244,246.3498,8100.0
2019-04-17 14:40:00,256.28,256.42,256.08,256.28,11232.0,246.3594,246.494,246.1671,246.3594,11232.0
2019-04-17 14:50:00,256.28,256.71,256.28,256.55,13984.0,246.3594,246.7728,246.3594,246.6189,13984.0
2019-04-17 15:00:00,256.53,256.77,256.36,256.42,9827.0,246.5997,246.8304,246.4363,246.494,9827.0
2019-04-17 15:10:00,256.44,256.61,256.12,256.15,10400.0,246.5132,246.6766,246.2056,246.2344,10400.0
2019-04-17 15:20:00,256.18,256.47,256.11,256.32,12762.0,246.2633,246.542,246.196,246.3979,12762.0
2019-04-17 15:30:00,256.35,256.55,256.21,256.38,25915.0,246.4267,246.6189,246.2921,246.4555,25915.0
2019-04-17 15:40:00,256.38,256.64,256.26,256.4,25204.0,246.4555,246.7055,246.3402,246.4748,25204.0
2019-04-17 15:50:00,256.4,256.52,256.08,256.3,69789.0,246.4748,246.5901,246.1671,246.3786,69789.0
2019-04-18 09:30:00,258.22,258.22,254.6,256.69,158726.0,248.2243,248.2243,244.7444,246.7535,158726.0
2019-04-18 09:40:00,256.63,257.35,256.41,256.67,32861.0,246.6959,247.388,246.4844,246.7343,32861.0
2019-04-18 09:50:00,256.53,256.56,255.58,256.03,54198.0,246.5997,246.6286,245.6865,246.1191,54198.0
2019-04-18 10:00:00,256.14,256.97,255.79,256.61,30165.0,246.2248,247.0227,245.8884,246.6766,30165.0
2019-04-18 10:10:00,256.55,257.23,256.45,256.62,25821.0,246.6189,247.2726,246.5228,246.6862,25821.0
2019-04-18 10:20:00,256.72,256.93,255.67,255.68,11296.0,246.7824,246.9842,245.773,245.7826,11296.0
2019-04-18 10:30:00,255.79,256.28,255.7,255.86,11313.0,245.8884,246.3594,245.8019,245.9557,11313.0
2019-04-18 10:40:00,255.73,256.7,255.62,256.7,22500.0,245.8307,246.7631,245.7249,246.7631,22500.0
2019-04-18 10:50:00,256.74,256.98,256.4,256.86,9299.0,246.8016,247.0323,246.4748,246.9169,9299.0
2019-04-18 11:00:00,256.96,257.01,256.55,256.76,15432.0,247.0131,247.0611,246.6189,246.8208,15432.0
2019-04-18 11:10:00,256.81,257.46,256.55,257.13,37655.0,246.8689,247.4937,246.6189,247.1765,37655.0
2019-04-18 11:20:00,257.17,257.24,256.33,256.5,17376.0,247.2149,247.2822,246.4075,246.5709,17376.0
2019-04-18 11:30:00,256.51,257.2,256.35,257.13,7791.0,246.5805,247.2438,246.4267,247.1765,7791.0
2019-04-18 11:40:00,257.09,257.43,256.91,256.98,6747.0,247.138,247.4649,246.965,247.0323,6747.0
2019-04-18 11:50:00,256.91,257.38,256.85,257.18,7507.0,246.965,247.4168,246.9073,247.2246,7507.0
2019-04-18 12:00:00,257.28,257.28,256.75,257.06,13920.0,247.3207,247.3207,246.8112,247.1092,13920.0
2019-04-18 12:10:00,257.19,257.55,257.1,257.49,22426.0,247.2342,247.5802,247.1477,247.5226,22426.0
2019-04-18 12:20:00,257.43,257.48,257.1,257.19,10954.0,247.4649,247.5129,247.1477,247.2342,10954.0
2019-04-18 12:30:00,257.13,257.54,257.13,257.28,14785.0,247.1765,247.5706,247.1765,247.3207,14785.0
2019-04-18 12:40:00,257.33,257.6,257.33,257.59,5795.0,247.3688,247.6283,247.3688,247.6187,5795.0
2019-04-18 12:50:00,257.54,257.54,257.2,257.2,13739.0,247.5706,247.5706,247.2438,247.2438,13739.0
2019-04-18 13:00:00,257.29,257.64,257.29,257.42,11363.0,247.3303,247.6668,247.3303,247.4553,11363.0
2019-04-18 13:10:00,257.44,257.51,257.21,257.32,4700.0,247.4745,247.5418,247.2534,247.3591,4700.0
2019-04-18 13:20:00,257.31,257.56,257.3,257.47,7100.0,247.3495,247.5899,247.3399,247.5033,7100.0
2019-04-18 13:30:00,257.5,257.58,257.17,257.2,13662.0,247.5322,247.6091,247.2149,247.2438,13662.0
2019-04-18 13:40:00,257.2,257.27,256.83,257.17,11297.0,247.2438,247.3111,246.8881,247.2149,11297.0
2019-04-18 13:50:00,257.24,257.29,257.11,257.16,9872.0,247.2822,247.3303,247.1573,247.2053,9872.0
2019-04-18 14:00:00,257.15,257.52,256.88,257.49,12465.0,247.1957,247.5514,246.9362,247.5226,12465.0
2019-04-18 14:10:00,257.44,257.73,257.38,257.7,11014.0,247.4745,247.7533,247.4168,247.7244,11014.0
2019-04-18 14:20:00,257.72,257.72,257.12,257.25,13695.0,247.7437,247.7437,247.1669,247.2919,13695.0
2019-04-18 14:30:00,257.12,257.5,257.12,257.29,6146.0,247.1669,247.5322,247.1669,247.3303,6146.0
2019-04-18 14:40:00,257.38,257.76,257.34,257.7,10032.0,247.4168,247.7821,247.3784,247.7244,10032.0
2019-04-18 14:50:00,257.71,257.72,257.45,257.45,6265.0,247.734,247.7437,247.4841,247.4841,6265.0
2019-04-18 15:00:00,257.44,257.5,257.3,257.41,8896.0,247.4745,247.5322,247.3399,247.4457,8896.0
2019-04-18 15:10:00,257.38,257.49,257.31,257.47,9800.0,247.4168,247.5226,247.3495,247.5033,9800.0
2019-04-18 15:20:00,257.47,257.69,257.42,257.6,23878.0,247.5033,247.7148,247.4553,247.6283,23878.0
2019-04-18 15:30:00,257.52,257.62,257.33,257.57,44654.0,247.5514,247.6475,247.3688,247.5995,44654.0
2019-04-18 15:40:00,257.61,257.7,257.49,257.62,19747.0,247.6379,247.7244,247.5226,247.6475,19747.0
2019-04-18 15:50:00,257.61,257.98,257.47,257.76,75879.0,247.6379,247.9936,247.5033,247.7821,75879.0
2019-04-22 09:30:00,256.11,257.28,255.83,256.98,31468.0,246.196,247.3207,245.9268,247.0323,31468.0
2019-04-22 09:40:00,256.56,257.21,256.26,256.99,34090.0,246.6286,247.2534,246.3402,247.0419,34090.0
2019-04-22 09:50:00,256.92,257.5,256.56,257.37,10318.0,246.9746,247.5322,246.6286,247.4072,10318.0
2019-04-22 10:00:00,257.44,258.54,257.44,258.25,18734.0,247.4745,248.5319,247.4745,248.2531,18734.0
2019-04-22 10:10:00,258.25,258.72,258.17,258.64,30969.0,248.2531,248.7049,248.1762,248.628,30969.0
2019-04-22 10:20:00,258.58,258.82,258.25,258.74,4782.0,248.5704,248.8011,248.2531,248.7242,4782.0
2019-04-22 10:30:00,258.76,259.03,258.32,258.32,7434.0,248.7434,249.0029,248.3204,248.3204,7434.0
2019-04-22 10:40:00,258.38,259.19,258.38,259.19,15820.0,248.3781,249.1568,248.3781,249.1568,15820.0
2019-04-22 10:50:00,259.33,259.44,259.06,259.29,6366.0,249.2913,249.3971,249.0318,249.2529,6366.0
2019-04-22 11:00:00,259.32,259.53,259.04,259.3,15216.0,249.2817,249.4836,249.0126,249.2625,15216.0
2019-04-22 11:10:00,259.31,259.66,259.22,259.65,8460.0,249.2721,249.6086,249.1856,249.5989,8460.0
2019-04-22 11:20:00,259.69,260.03,259.61,260.01,9747.0,249.6374,249.9642,249.5605,249.945,9747.0
2019-04-22 11:30:00,259.98,260.03,259.51,259.51,8138.0,249.9162,249.9642,249.4644,249.4644,8138.0
2019-04-22 11:40:00,259.57,259.83,259.5,259.66,17663.0,249.522,249.772,249.4548,249.6086,17663.0
2019-04-22 11:50:00,259.53,259.85,259.45,259.82,28128.0,249.4836,249.7912,249.4067,249.7624,28128.0
2019-04-22 12:00:00,259.81,259.95,259.63,259.75,15130.0,249.7528,249.8873,249.5797,249.6951,15130.0
2019-04-22 12:10:00,259.86,261.0,259.83,260.72,122742.0,249.8008,250.8967,249.772,250.6275,122742.0
2019-04-22 12:20:00,260.73,260.92,260.41,260.92,6183.0,250.6371,250.8198,250.3295,250.8198,6183.0
2019-04-22 12:30:00,261.0,261.11,260.67,260.73,11377.0,250.8967,251.0024,250.5795,250.6371,11377.0
2019-04-22 12:40:00,260.74,260.99,260.7,260.88,7473.0,250.6468,250.8871,250.6083,250.7813,7473.0
2019-04-22 12:50:00,260.83,260.84,260.61,260.66,5458.0,250.7333,250.7429,250.5218,250.5699,5458.0
2019-04-22 13:00:00,260.71,260.71,260.4,260.51,5697.0,250.6179,250.6179,250.3199,250.4257,5697.0
2019-04-22 13:10:00,260.3,260.57,260.29,260.38,7315.0,250.2238,250.4833,250.2142,250.3007,7315.0
2019-04-22 13:20:00,260.42,260.77,260.42,260.76,7600.0,250.3391,250.6756,250.3391,250.666,7600.0
2019-04-22 13:30:00,260.81,261.0,260.75,260.9,6675.0,250.714,250.8967,250.6564,250.8006,6675.0
2019-04-22 13:40:00,260.94,261.09,260.83,261.07,3982.0,250.839,250.9832,250.7333,250.964,3982.0
2019-04-22 13:50:00,261.03,261.19,260.98,261.07,7395.0,250.9255,251.0793,250.8775,250.964,7395.0
2019-04-22 14:00:00,261.11,261.18,260.72,260.72,9886.0,251.0024,251.0697,250.6275,250.6275,9886.0
2019-04-22 14:10:00,260.71,260.92,260.7,260.84,8203.0,250.6179,250.8198,250.6083,250.7429,8203.0
2019-04-22 14:20:00,260.91,261.58,260.85,261.47,15351.0,250.8102,251.4542,250.7525,251.3485,15351.0
2019-04-22 14:30:00,261.34,261.53,261.27,261.46,11321.0,251.2235,251.4062,251.1562,251.3389,11321.0
2019-04-22 14:40:00,261.45,261.47,261.16,261.45,14401.0,251.3293,251.3485,251.0505,251.3293,14401.0
2019-04-22 14:50:00,261.44,261.49,261.14,261.15,6463.0,251.3197,251.3677,251.0313,251.0409,6463.0
2019-04-22 15:00:00,261.15,261.21,260.97,261.1,10779.0,251.0409,251.0986,250.8679,250.9928,10779.0
2019-04-22 15:10:00,261.07,261.1,260.96,261.1,12676.0,250.964,250.9928,250.8582,250.9928,12676.0
2019-04-22 15:20:00,261.07,261.11,260.83,260.84,10897.0,250.964,251.0024,250.7333,250.7429,10897.0
2019-04-22 15:30:00,260.89,261.36,260.81,261.35,28562.0,250.7909,251.2428,250.714,251.2331,28562.0
2019-04-22 15:40:00,261.34,261.51,261.29,261.41,33758.0,251.2235,251.3869,251.1755,251.2908,33758.0
2019-04-22 15:50:00,261.4,261.76,261.39,261.58,96983.0,251.2812,251.6273,251.2716,251.4542,96983.0
2019-04-23 09:30:00,262.02,263.68,262.02,262.66,53448.0,251.8772,253.4729,251.8772,252.4924,53448.0
2019-04-23 09:40:00,262.66,263.64,262.57,263.63,16626.0,252.4924,253.4345,252.4059,253.4249,16626.0
2019-04-23 09:50:00,263.51,264.71,263.5,264.46,30248.0,253.3095,254.4631,253.2999,254.2228,30248.0
2019-04-23 10:00:00,264.38,265.16,264.33,264.54,20616.0,254.1458,254.8957,254.0978,254.2997,20616.0
2019-04-23 10:10:00,264.66,264.98,264.48,264.56,18917.0,254.415,254.7226,254.242,254.3189,18917.0
2019-04-23 10:20:00,264.67,265.39,264.62,265.21,11032.0,254.4246,255.1168,254.3766,254.9437,11032.0
2019-04-23 10:30:00,265.22,265.27,263.81,263.88,23847.0,254.9533,255.0014,253.5979,253.6652,23847.0
2019-04-23 10:40:00,263.83,264.19,263.6,263.65,15791.0,253.6171,253.9632,253.396,253.4441,15791.0
2019-04-23 10:50:00,263.77,263.77,263.26,263.41,14827.0,253.5595,253.5595,253.0692,253.2134,14827.0
2019-04-23 11:00:00,263.39,263.53,262.75,262.94,30539.0,253.1942,253.3288,252.5789,252.7616,30539.0
2019-04-23 11:10:00,262.85,263.46,262.76,263.11,22002.0,252.6751,253.2615,252.5886,252.925,22002.0
2019-04-23 11:20:00,263.18,263.95,263.12,263.7,17890.0,252.9923,253.7325,252.9346,253.4922,17890.0
2019-04-23 11:30:00,263.89,264.05,263.5,263.5,12395.0,253.6748,253.8286,253.2999,253.2999,12395.0
2019-04-23 11:40:00,263.5,263.76,263.29,263.75,14237.0,253.2999,253.5498,253.098,253.5402,14237.0
2019-04-23 11:50:00,263.66,263.74,263.32,263.53,15155.0,253.4537,253.5306,253.1269,253.3288,15155.0
2019-04-23 12:00:00,263.52,263.95,263.35,263.81,23076.0,253.3191,253.7325,253.1557,253.5979,23076.0
2019-04-23 12:10:00,263.85,264.1,263.75,264.02,17157.0,253.6364,253.8767,253.5402,253.7998,17157.0
2019-04-23 12:20:00,264.02,264.06,263.7,264.02,10656.0,253.7998,253.8382,253.4922,253.7998,10656.0
2019-04-23 12:30:00,263.98,264.2,263.78,264.2,10340.0,253.7613,253.9728,253.5691,253.9728,10340.0
2019-04-23 12:40:00,264.18,264.48,263.97,264.48,12785.0,253.9536,254.242,253.7517,254.242,12785.0
2019-04-23 12:50:00,264.46,264.63,264.37,264.54,14889.0,254.2228,254.3862,254.1362,254.2997,14889.0
2019-04-23 13:00:00,264.54,264.67,264.34,264.66,9728.0,254.2997,254.4246,254.1074,254.415,9728.0
2019-04-23 13:10:00,264.7,264.94,264.69,264.92,18352.0,254.4535,254.6842,254.4438,254.6649,18352.0
2019-04-23 13:20:00,264.92,265.05,264.8,264.8,13410.0,254.6649,254.7899,254.5496,254.5496,13410.0
2019-04-23 13:30:00,264.79,265.04,264.7,264.99,9810.0,254.54,254.7803,254.4535,254.7322,9810.0
2019-04-23 13:40:00,265.03,265.15,264.91,265.13,13762.0,254.7707,254.886,254.6553,254.8668,13762.0
2019-04-23 13:50:00,265.17,265.5,265.12,265.43,9825.0,254.9053,255.2225,254.8572,255.1552,9825.0
2019-04-23 14:00:00,265.43,265.43,265.1,265.24,13554.0,255.1552,255.1552,254.838,254.9726,13554.0
2019-04-23 14:10:00,265.24,265.46,265.22,265.45,9840.0,254.9726,255.184,254.9533,255.1744,9840.0
2019-04-23 14:20:00,265.42,265.56,265.32,265.56,9336.0,255.1456,255.2802,255.0495,255.2802,9336.0
2019-04-23 14:30:00,265.59,265.92,265.52,265.8,40056.0,255.309,255.6262,255.2417,255.5109,40056.0
2019-04-23 14:40:00,265.8,266.04,265.8,265.96,8060.0,255.5109,255.7416,255.5109,255.6647,8060.0
2019-04-23 14:50:00,265.93,266.42,265.88,266.29,24553.0,255.6358,256.1069,255.5878,255.9819,24553.0
2019-04-23 15:00:00,266.26,266.33,266.05,266.24,16748.0,255.9531,256.0204,255.7512,255.9338,16748.0
2019-04-23 15:10:00,266.28,266.32,266.07,266.14,14772.0,255.9723,256.0108,255.7704,255.8377,14772.0
2019-04-23 15:20:00,266.12,266.35,266.09,266.28,16452.0,255.8185,256.0396,255.7897,255.9723,16452.0
2019-04-23 15:30:00,266.28,266.32,265.9,265.93,84825.0,255.9723,256.0108,255.607,255.6358,84825.0
2019-04-23 15:40:00,265.89,265.89,265.6,265.66,38832.0,255.5974,255.5974,255.3186,255.3763,38832.0
2019-04-23 15:50:00,265.66,265.89,265.6,265.69,117468.0,255.3763,255.5974,255.3186,255.4051,117468.0
2019-04-24 09:30:00,266.41,267.26,265.91,267.15,25081.0,256.0973,256.9144,255.6166,256.8086,25081.0
2019-04-24 09:40:00,267.01,267.26,265.55,266.28,19289.0,256.674,256.9144,255.2706,255.9723,19289.0
2019-04-24 09:50:00,266.3,266.45,265.69,265.96,13877.0,255.9915,256.1357,255.4051,255.6647,13877.0
2019-04-24 10:00:00,266.05,266.95,265.97,266.72,10606.0,255.7512,256.6164,255.6743,256.3953,10606.0
2019-04-24 10:10:00,266.79,267.18,266.77,266.94,12213.0,256.4626,256.8375,256.4433,256.6068,12213.0
2019-04-24 10:20:00,266.98,266.98,266.46,266.78,8755.0,256.6452,256.6452,256.1453,256.4529,8755.0
2019-04-24 10:30:00,266.76,267.34,266.58,266.79,9134.0,256.4337,256.9913,256.2607,256.4626,9134.0
2019-04-24 10:40:00,266.74,266.97,266.25,266.47,20727.0,256.4145,256.6356,255.9435,256.1549,20727.0
2019-04-24 10:50:00,266.47,267.08,266.33,267.08,11931.0,256.1549,256.7413,256.0204,256.7413,11931.0
2019-04-24 11:00:00,266.98,267.24,266.24,266.31,9056.0,256.6452,256.8951,255.9338,256.0011,9056.0
2019-04-24 11:10:00,266.36,266.37,265.86,265.88,8476.0,256.0492,256.0588,255.5686,255.5878,8476.0
2019-04-24 11:20:00,265.84,266.07,265.77,265.88,6127.0,255.5493,255.7704,255.482,255.5878,6127.0
2019-04-24 11:30:00,265.95,265.95,265.57,265.73,9849.0,255.6551,255.6551,255.2898,255.4436,9849.0
2019-04-24 11:40:00,265.68,265.69,265.2,265.3,6326.0,255.3955,255.4051,254.9341,255.0302,6326.0
2019-04-24 11:50:00,265.19,265.44,264.94,264.94,7070.0,254.9245,255.1648,254.6842,254.6842,7070.0
2019-04-24 12:00:00,264.98,265.12,264.83,264.94,6603.0,254.7226,254.8572,254.5784,254.6842,6603.0
2019-04-24 12:10:00,265.0,265.19,264.71,264.72,13164.0,254.7418,254.9245,254.4631,254.4727,13164.0
2019-04-24 12:20:00,264.69,264.7,264.37,264.59,12242.0,254.4438,254.4535,254.1362,254.3477,12242.0
2019-04-24 12:30:00,264.52,264.71,264.39,264.62,32190.0,254.2804,254.4631,254.1555,254.3766,32190.0
2019-04-24 12:40:00,264.61,264.71,264.29,264.47,7362.0,254.3669,254.4631,254.0593,254.2324,7362.0
2019-04-24 12:50:00,264.51,264.51,264.19,264.39,11124.0,254.2708,254.2708,253.9632,254.1555,11124.0
2019-04-24 13:00:00,264.34,264.7,264.33,264.61,5453.0,254.1074,254.4535,254.0978,254.3669,5453.0
2019-04-24 13:10:00,264.57,264.72,264.44,264.72,5201.0,254.3285,254.4727,254.2035,254.4727,5201.0
2019-04-24 13:20:00,264.66,264.68,264.36,264.68,7820.0,254.415,254.4342,254.1266,254.4342,7820.0
2019-04-24 13:30:00,264.64,264.94,264.64,264.89,6100.0,254.3958,254.6842,254.3958,254.6361,6100.0
2019-04-24 13:40:00,264.86,265.04,264.75,264.77,11356.0,254.6073,254.7803,254.5015,254.5208,11356.0
2019-04-24 13:50:00,264.76,264.9,264.59,264.85,4725.0,254.5111,254.6457,254.3477,254.5977,4725.0
2019-04-24 14:00:00,264.81,264.92,264.7,264.75,4489.0,254.5592,254.6649,254.4535,254.5015,4489.0
2019-04-24 14:10:00,264.72,264.73,264.53,264.69,10200.0,254.4727,254.4823,254.29,254.4438,10200.0
2019-04-24 14:20:00,264.77,265.04,264.72,264.89,9458.0,254.5208,254.7803,254.4727,254.6361,9458.0
2019-04-24 14:30:00,264.85,265.18,264.71,265.11,8173.0,254.5977,254.9149,254.4631,254.8476,8173.0
2019-04-24 14:40:00,265.13,265.28,265.03,265.28,5700.0,254.8668,255.011,254.7707,255.011,5700.0
2019-04-24 14:50:00,265.28,265.36,265.11,265.34,15471.0,255.011,255.0879,254.8476,255.0687,15471.0
2019-04-24 15:00:00,265.29,265.43,265.18,265.39,13161.0,255.0206,255.1552,254.9149,255.1168,13161.0
2019-04-24 15:10:00,265.37,265.41,265.07,265.18,13400.0,255.0975,255.136,254.8091,254.9149,13400.0
2019-04-24 15:20:00,265.26,265.35,264.75,264.93,21864.0,254.9918,255.0783,254.5015,254.6746,21864.0
2019-04-24 15:30:00,264.9,264.92,264.48,264.64,14251.0,254.6457,254.6649,254.242,254.3958,14251.0
2019-04-24 15:40:00,264.63,264.92,264.57,264.87,18656.0,254.3862,254.6649,254.3285,254.6169,18656.0
2019-04-24 15:50:00,264.81,264.86,263.86,263.92,89796.0,254.5592,254.6073,253.646,253.7037,89796.0
2019-04-25 09:30:00,264.01,264.35,262.8,263.7,47672.0,253.7902,254.117,252.627,253.4922,47672.0
2019-04-25 09:40:00,263.89,264.18,263.05,263.47,13513.0,253.6748,253.9536,252.8673,253.2711,13513.0
2019-04-25 09:50:00,263.72,263.9,263.23,263.74,13746.0,253.5114,253.6844,253.0404,253.5306,13746.0
2019-04-25 10:00:00,263.94,264.32,262.59,262.93,37254.0,253.7229,254.0882,252.4251,252.752,37254.0
2019-04-25 10:10:00,262.82,263.02,260.97,261.56,22035.0,252.6462,252.8385,250.8679,251.435,22035.0
2019-04-25 10:20:00,261.56,261.57,260.44,261.29,17165.0,251.435,251.4446,250.3584,251.1755,17165.0
2019-04-25 10:30:00,261.4,262.06,261.0,261.89,15351.0,251.2812,251.9157,250.8967,251.7522,15351.0
2019-04-25 10:40:00,261.89,262.57,261.87,262.17,14542.0,251.7522,252.4059,251.733,252.0214,14542.0
2019-04-25 10:50:00,262.1,262.48,261.93,262.3,13417.0,251.9541,252.3194,251.7907,252.1464,13417.0
2019-04-25 11:00:00,262.32,262.61,261.93,261.93,12873.0,252.1656,252.4444,251.7907,251.7907,12873.0
2019-04-25 11:10:00,261.93,262.06,261.13,261.48,8991.0,251.7907,251.9157,251.0217,251.3581,8991.0
2019-04-25 11:20:00,261.55,262.72,261.45,262.5,14162.0,251.4254,252.5501,251.3293,252.3386,14162.0
2019-04-25 11:30:00,262.55,263.02,262.16,262.66,10369.0,252.3867,252.8385,252.0118,252.4924,10369.0
2019-04-25 11:40:00,262.72,262.9,262.29,262.75,11578.0,252.5501,252.7231,252.1368,252.5789,11578.0
2019-04-25 11:50:00,262.82,262.97,262.24,262.34,15767.0,252.6462,252.7904,252.0887,252.1848,15767.0
2019-04-25 12:00:00,262.35,262.72,262.33,262.39,11040.0,252.1944,252.5501,252.1752,252.2329,11040.0
2019-04-25 12:10:00,262.26,262.55,262.19,262.37,12570.0,252.1079,252.3867,252.0406,252.2137,12570.0
2019-04-25 12:20:00,262.36,262.51,261.98,261.99,6129.0,252.204,252.3482,251.8388,251.8484,6129.0
2019-04-25 12:30:00,261.98,262.26,261.9,262.23,13026.0,251.8388,252.1079,251.7618,252.0791,13026.0
2019-04-25 12:40:00,262.12,262.25,261.96,262.25,4100.0,251.9733,252.0983,251.8195,252.0983,4100.0
2019-04-25 12:50:00,262.41,262.64,262.3,262.64,5600.0,252.2521,252.4732,252.1464,252.4732,5600.0
2019-04-25 13:00:00,262.63,262.63,262.34,262.61,8015.0,252.4636,252.4636,252.1848,252.4444,8015.0
2019-04-25 13:10:00,262.61,262.61,262.41,262.51,8326.0,252.4444,252.4444,252.2521,252.3482,8326.0
2019-04-25 13:20:00,262.52,262.62,262.37,262.46,5679.0,252.3578,252.454,252.2137,252.3002,5679.0
2019-04-25 13:30:00,262.42,262.76,262.42,262.71,10177.0,252.2617,252.5886,252.2617,252.5405,10177.0
2019-04-25 13:40:00,262.69,262.8,262.59,262.74,4421.0,252.5213,252.627,252.4251,252.5693,4421.0
2019-04-25 13:50:00,262.7,262.87,262.59,262.77,9200.0,252.5309,252.6943,252.4251,252.5982,9200.0
2019-04-25 14:00:00,262.78,263.22,262.78,263.01,9000.0,252.6078,253.0308,252.6078,252.8289,9000.0
2019-04-25 14:10:00,263.08,263.23,262.95,263.14,7808.0,252.8962,253.0404,252.7712,252.9538,7808.0
2019-04-25 14:20:00,263.09,263.14,262.62,262.83,15952.0,252.9058,252.9538,252.454,252.6558,15952.0
2019-04-25 14:30:00,262.88,263.1,262.87,262.95,7462.0,252.7039,252.9154,252.6943,252.7712,7462.0
2019-04-25 14:40:00,262.95,263.46,262.95,263.17,14201.0,252.7712,253.2615,252.7712,252.9827,14201.0
2019-04-25 14:50:00,263.19,263.62,263.19,263.44,12389.0,253.0019,253.4153,253.0019,253.2422,12389.0
2019-04-25 15:00:00,263.5,263.58,263.29,263.4,9309.0,253.2999,253.3768,253.098,253.2038,9309.0
2019-04-25 15:10:00,263.38,263.79,263.37,263.66,9678.0,253.1846,253.5787,253.1749,253.4537,9678.0
2019-04-25 15:20:00,263.65,263.83,263.65,263.75,9996.0,253.4441,253.6171,253.4441,253.5402,9996.0
2019-04-25 15:30:00,263.8,263.94,263.75,263.93,17618.0,253.5883,253.7229,253.5402,253.7133,17618.0
2019-04-25 15:40:00,263.93,264.2,263.68,264.12,24601.0,253.7133,253.9728,253.4729,253.8959,24601.0
2019-04-25 15:50:00,264.12,264.39,263.77,263.77,52982.0,253.8959,254.1555,253.5595,253.5595,52982.0
2019-04-26 09:30:00,246.42,248.0,238.29,240.54,451048.0,236.8811,238.3999,229.0658,231.2287,451048.0
2019-04-26 09:40:00,240.63,240.99,239.2,240.15,288277.0,231.3152,231.6613,229.9406,230.8538,288277.0
2019-04-26 09:50:00,240.16,243.36,239.49,243.36,262739.0,230.8634,233.9395,230.2193,233.9395,262739.0
2019-04-26 10:00:00,243.36,244.2,242.15,242.94,181210.0,233.9395,234.747,232.7764,233.5358,181210.0
2019-04-26 10:10:00,242.94,243.01,241.47,241.96,149535.0,233.5358,233.6031,232.1227,232.5937,149535.0
2019-04-26 10:20:00,242.01,243.83,241.9,243.61,143045.0,232.6418,234.3913,232.5361,234.1799,143045.0
2019-04-26 10:30:00,243.7,244.74,243.15,244.73,112812.0,234.2664,235.2661,233.7377,235.2565,112812.0
2019-04-26 10:40:00,244.68,245.48,244.26,244.95,103041.0,235.2084,235.9775,234.8047,235.468,103041.0
2019-04-26 10:50:00,244.94,245.03,243.95,244.34,113128.0,235.4584,235.5449,234.5067,234.8816,113128.0
2019-04-26 11:00:00,244.36,245.39,244.06,245.0,118935.0,234.9008,235.891,234.6124,235.516,118935.0
2019-04-26 11:10:00,245.11,247.21,245.02,246.88,120954.0,235.6218,237.6405,235.5353,237.3233,120954.0
2019-04-26 11:20:00,246.82,246.98,246.26,246.71,70146.0,237.2656,237.4194,236.7273,237.1599,70146.0
2019-04-26 11:30:00,246.71,247.16,246.69,246.95,85524.0,237.1599,237.5924,237.1406,237.3906,85524.0
2019-04-26 11:40:00,246.98,247.91,246.98,247.58,56701.0,237.4194,238.3134,237.4194,237.9962,56701.0
2019-04-26 11:50:00,247.58,248.76,247.58,248.28,67200.0,237.9962,239.1305,237.9962,238.6691,67200.0
2019-04-26 12:00:00,248.26,248.96,248.17,248.67,129163.0,238.6499,239.3228,238.5633,239.044,129163.0
2019-04-26 12:10:00,248.67,248.98,247.42,247.5,69412.0,239.044,239.342,237.8424,237.9193,69412.0
2019-04-26 12:20:00,247.46,248.18,246.69,248.16,156924.0,237.8808,238.573,237.1406,238.5537,156924.0
2019-04-26 12:30:00,248.16,249.74,248.06,249.13,35894.0,238.5537,240.0726,238.4576,239.4862,35894.0
2019-04-26 12:40:00,249.1,250.01,249.06,249.66,138584.0,239.4573,240.3321,239.4189,239.9957,138584.0
2019-04-26 12:50:00,249.69,250.0,248.75,248.91,88210.0,240.0245,240.3225,239.1209,239.2747,88210.0
2019-04-26 13:00:00,248.72,249.14,247.78,247.81,40342.0,239.092,239.4958,238.1884,238.2173,40342.0
2019-04-26 13:10:00,247.83,248.63,247.44,248.63,54408.0,238.2365,239.0055,237.8616,239.0055,54408.0
2019-04-26 13:20:00,248.65,249.48,248.42,249.41,61896.0,239.0248,239.8226,238.8037,239.7553,61896.0
2019-04-26 13:30:00,249.41,249.72,249.18,249.36,53748.0,239.7553,240.0533,239.5342,239.7073,53748.0
2019-04-26 13:40:00,249.29,249.94,249.15,249.44,46536.0,239.64,240.2648,239.5054,239.7842,46536.0
2019-04-26 13:50:00,249.43,250.0,249.41,249.87,111418.0,239.7746,240.3225,239.7553,240.1975,111418.0
2019-04-26 14:00:00,249.89,250.57,249.54,250.57,56669.0,240.2168,240.8704,239.8803,240.8704,56669.0
2019-04-26 14:10:00,250.56,250.95,250.06,250.95,32637.0,240.8608,241.2357,240.3802,241.2357,32637.0
2019-04-26 14:20:00,250.99,251.49,250.51,250.51,39671.0,241.2742,241.7548,240.8128,240.8128,39671.0
2019-04-26 14:30:00,250.63,250.92,250.38,250.74,39462.0,240.9281,241.2069,240.6878,241.0339,39462.0
2019-04-26 14:40:00,250.77,251.15,250.71,251.01,34880.0,241.0627,241.428,241.005,241.2934,34880.0
2019-04-26 14:50:00,251.07,251.81,251.0,251.44,55423.0,241.3511,242.0624,241.2838,241.7068,55423.0
2019-04-26 15:00:00,251.47,251.68,251.22,251.48,41086.0,241.7356,241.9375,241.4953,241.7452,41086.0
2019-04-26 15:10:00,251.44,252.16,251.44,252.14,86338.0,241.7068,242.3989,241.7068,242.3797,86338.0
2019-04-26 15:20:00,252.18,252.44,251.85,252.21,114940.0,242.4181,242.668,242.1009,242.4469,114940.0
2019-04-26 15:30:00,252.14,252.76,251.93,252.72,53777.0,242.3797,242.9757,242.1778,242.9372,53777.0
2019-04-26 15:40:00,252.73,253.0,252.56,252.72,218067.0,242.9468,243.2064,242.7834,242.9372,218067.0
2019-04-26 15:50:00,252.73,253.86,252.7,253.57,349131.0,242.9468,244.0331,242.918,243.7543,349131.0
2019-04-29 09:30:00,253.79,255.2,252.64,253.8,51845.0,243.9658,245.3212,242.8603,243.9754,51845.0
2019-04-29 09:40:00,253.57,253.78,252.57,252.75,29768.0,243.7543,243.9562,242.793,242.966,29768.0
2019-04-29 09:50:00,252.61,252.67,251.15,251.24,38845.0,242.8315,242.8891,241.428,241.5145,38845.0
2019-04-29 10:00:00,251.29,251.34,250.0,250.9,48911.0,241.5626,241.6106,240.3225,241.1877,48911.0
2019-04-29 10:10:00,250.87,251.13,249.64,249.69,46621.0,241.1588,241.4088,239.9764,240.0245,46621.0
2019-04-29 10:20:00,249.71,250.12,249.41,250.12,60219.0,240.0437,240.4379,239.7553,240.4379,60219.0
2019-04-29 10:30:00,250.18,251.02,249.9,250.94,34813.0,240.4955,241.303,240.2264,241.2261,34813.0
2019-04-29 10:40:00,250.98,251.36,250.73,251.21,32433.0,241.2646,241.6299,241.0242,241.4857,32433.0
2019-04-29 10:50:00,251.3,251.3,250.88,250.99,19464.0,241.5722,241.5722,241.1684,241.2742,19464.0
2019-04-29 11:00:00,250.97,251.24,250.81,250.95,28269.0,241.255,241.5145,241.1011,241.2357,28269.0
2019-04-29 11:10:00,250.94,251.23,250.45,250.48,21006.0,241.2261,241.5049,240.7551,240.7839,21006.0
2019-04-29 11:20:00,250.49,250.52,250.01,250.1,21929.0,240.7935,240.8224,240.3321,240.4186,21929.0
2019-04-29 11:30:00,250.13,250.49,249.68,249.75,27293.0,240.4475,240.7935,240.0149,240.0822,27293.0
2019-04-29 11:40:00,249.78,249.78,248.24,248.24,48392.0,240.111,240.111,238.6306,238.6306,48392.0
2019-04-29 11:50:00,248.36,248.43,247.83,248.06,32388.0,238.746,238.8133,238.2365,238.4576,32388.0
2019-04-29 12:00:00,247.99,248.63,247.87,247.87,32097.0,238.3903,239.0055,238.275,238.275,32097.0
2019-04-29 12:10:00,247.92,247.92,247.46,247.49,34985.0,238.323,238.323,237.8808,237.9097,34985.0
2019-04-29 12:20:00,247.51,248.0,247.2,247.88,42753.0,237.9289,238.3999,237.6309,238.2846,42753.0
2019-04-29 12:30:00,247.9,248.86,247.19,247.46,36638.0,238.3038,239.2266,237.6213,237.8808,36638.0
2019-04-29 12:40:00,247.44,247.44,246.77,246.88,35410.0,237.8616,237.8616,237.2175,237.3233,35410.0
2019-04-29 12:50:00,246.88,247.54,246.86,247.04,27350.0,237.3233,237.9577,237.304,237.4771,27350.0
2019-04-29 13:00:00,247.03,247.04,246.09,246.37,38244.0,237.4675,237.4771,236.5639,236.833,38244.0
2019-04-29 13:10:00,246.38,246.77,246.36,246.38,41021.0,236.8426,237.2175,236.8234,236.8426,41021.0
2019-04-29 13:20:00,246.37,246.52,246.12,246.43,37616.0,236.833,236.9772,236.5927,236.8907,37616.0
2019-04-29 13:30:00,246.41,247.03,246.3,246.81,26473.0,236.8715,237.4675,236.7657,237.256,26473.0
2019-04-29 13:40:00,246.8,247.51,246.62,247.39,28480.0,237.2464,237.9289,237.0733,237.8135,28480.0
2019-04-29 13:50:00,247.43,247.91,247.39,247.69,29336.0,237.852,238.3134,237.8135,238.1019,29336.0
2019-04-29 14:00:00,247.72,248.29,247.71,248.01,73352.0,238.1308,238.6787,238.1211,238.4095,73352.0
2019-04-29 14:10:00,248.1,248.68,247.67,248.27,56398.0,238.496,239.0536,238.0827,238.6595,56398.0
2019-04-29 14:20:00,248.31,248.7,248.23,248.68,27691.0,238.6979,239.0728,238.621,239.0536,27691.0
2019-04-29 14:30:00,248.78,248.83,248.43,248.7,23950.0,239.1497,239.1978,238.8133,239.0728,23950.0
2019-04-29 14:40:00,248.66,248.66,247.95,247.95,32188.0,239.0344,239.0344,238.3519,238.3519,32188.0
2019-04-29 14:50:00,247.96,248.25,247.95,248.18,28408.0,238.3615,238.6402,238.3519,238.573,28408.0
2019-04-29 15:00:00,248.18,248.18,247.74,247.74,27890.0,238.573,238.573,238.15,238.15,27890.0
2019-04-29 15:10:00,247.74,247.82,247.51,247.56,43164.0,238.15,238.2269,237.9289,237.977,43164.0
2019-04-29 15:20:00,247.53,247.6,247.38,247.49,28190.0,237.9481,238.0154,237.8039,237.9097,28190.0
2019-04-29 15:30:00,247.5,248.22,247.45,247.92,44951.0,237.9193,238.6114,237.8712,238.323,44951.0
2019-04-29 15:40:00,247.91,248.01,247.3,247.42,72921.0,238.3134,238.4095,237.727,237.8424,72921.0
2019-04-29 15:50:00,247.42,247.76,247.15,247.63,179445.0,237.8424,238.1692,237.5828,238.0442,179445.0
2019-04-30 09:30:00,248.38,249.68,247.68,249.43,44840.0,238.7652,240.0149,238.0923,239.7746,44840.0
2019-04-30 09:40:00,249.47,250.95,249.47,250.95,15038.0,239.813,241.2357,239.813,241.2357,15038.0
2019-04-30 09:50:00,250.83,251.0,250.14,250.14,27757.0,241.1204,241.2838,240.4571,240.4571,27757.0
2019-04-30 10:00:00,250.31,250.96,250.09,250.58,32203.0,240.6205,241.2453,240.409,240.88,32203.0
2019-04-30 10:10:00,250.57,250.85,250.51,250.6,19247.0,240.8704,241.1396,240.8128,240.8993,19247.0
2019-04-30 10:20:00,250.69,250.8,250.08,250.3,24320.0,240.9858,241.0915,240.3994,240.6109,24320.0
2019-04-30 10:30:00,250.37,251.48,250.33,250.92,41190.0,240.6782,241.7452,240.6397,241.2069,41190.0
2019-04-30 10:40:00,250.89,251.65,250.7,251.43,38275.0,241.178,241.9086,240.9954,241.6971,38275.0
2019-04-30 10:50:00,251.37,251.53,250.19,250.29,30613.0,241.6395,241.7933,240.5051,240.6013,30613.0
2019-04-30 11:00:00,250.24,250.26,249.1,249.29,27340.0,240.5532,240.5724,239.4573,239.64,27340.0
2019-04-30 11:10:00,249.29,249.73,249.14,249.61,21147.0,239.64,240.063,239.4958,239.9476,21147.0
2019-04-30 11:20:00,249.63,249.9,249.4,249.47,20122.0,239.9668,240.2264,239.7457,239.813,20122.0
2019-04-30 11:30:00,249.48,250.58,249.41,250.58,15942.0,239.8226,240.88,239.7553,240.88,15942.0
2019-04-30 11:40:00,250.62,250.62,249.94,250.18,31693.0,240.9185,240.9185,240.2648,240.4955,31693.0
2019-04-30 11:50:00,250.22,250.64,250.18,250.45,12530.0,240.534,240.9377,240.4955,240.7551,12530.0
2019-04-30 12:00:00,250.4,250.46,250.1,250.35,41611.0,240.707,240.7647,240.4186,240.659,41611.0
2019-04-30 12:10:00,250.37,251.17,250.35,251.0,32243.0,240.6782,241.4472,240.659,241.2838,32243.0
2019-04-30 12:20:00,251.03,251.71,250.95,251.65,14466.0,241.3126,241.9663,241.2357,241.9086,14466.0
2019-04-30 12:30:00,251.61,251.71,251.37,251.56,10275.0,241.8702,241.9663,241.6395,241.8221,10275.0
2019-04-30 12:40:00,251.54,251.61,250.96,250.96,9888.0,241.8029,241.8702,241.2453,241.2453,9888.0
2019-04-30 12:50:00,251.03,251.41,250.87,251.41,6330.0,241.3126,241.6779,241.1588,241.6779,6330.0
2019-04-30 13:00:00,251.41,251.59,251.24,251.28,8735.0,241.6779,241.851,241.5145,241.553,8735.0
2019-04-30 13:10:00,251.33,251.42,251.2,251.36,12450.0,241.601,241.6875,241.476,241.6299,12450.0
2019-04-30 13:20:00,251.32,251.42,250.81,250.81,15085.0,241.5914,241.6875,241.1011,241.1011,15085.0
2019-04-30 13:30:00,250.8,250.87,250.64,250.78,8168.0,241.0915,241.1588,240.9377,241.0723,8168.0
2019-04-30 13:40:00,250.7,251.29,250.68,251.26,8300.0,240.9954,241.5626,240.9762,241.5337,8300.0
2019-04-30 13:50:00,251.25,251.46,251.17,251.45,9386.0,241.5241,241.726,241.4472,241.7164,9386.0
2019-04-30 14:00:00,251.45,251.53,250.85,250.87,8679.0,241.7164,241.7933,241.1396,241.1588,8679.0
2019-04-30 14:10:00,250.75,251.09,250.69,250.93,23352.0,241.0435,241.3703,240.9858,241.2165,23352.0
2019-04-30 14:20:00,250.99,250.99,250.58,250.59,12416.0,241.2742,241.2742,240.88,240.8897,12416.0
2019-04-30 14:30:00,250.65,250.74,250.36,250.67,18807.0,240.9473,241.0339,240.6686,240.9666,18807.0
2019-04-30 14:40:00,250.72,250.81,250.48,250.81,9602.0,241.0146,241.1011,240.7839,241.1011,9602.0
2019-04-30 14:50:00,250.84,250.92,250.62,250.8,12709.0,241.13,241.2069,240.9185,241.0915,12709.0
2019-04-30 15:00:00,250.86,250.99,250.63,250.95,16538.0,241.1492,241.2742,240.9281,241.2357,16538.0
2019-04-30 15:10:00,250.94,250.94,250.58,250.66,11200.0,241.2261,241.2261,240.88,240.957,11200.0
2019-04-30 15:20:00,250.71,250.84,250.51,250.54,15038.0,241.005,241.13,240.8128,240.8416,15038.0
2019-04-30 15:30:00,250.57,250.83,250.56,250.71,17379.0,240.8704,241.1204,240.8608,241.005,17379.0
2019-04-30 15:40:00,250.7,251.09,250.5,251.09,28960.0,240.9954,241.3703,240.8031,241.3703,28960.0
2019-04-30 15:50:00,251.09,251.44,250.89,250.98,84001.0,241.3703,241.7068,241.178,241.2646,84001.0
2019-05-01 09:30:00,252.49,252.67,250.2,250.2,32562.0,242.7161,242.8891,240.5148,240.5148,32562.0
2019-05-01 09:40:00,250.32,250.39,249.2,249.47,15055.0,240.6301,240.6974,239.5535,239.813,15055.0
2019-05-01 09:50:00,249.57,249.58,248.89,249.4,8518.0,239.9091,239.9188,239.2555,239.7457,8518.0
2019-05-01 10:00:00,249.34,250.06,248.82,249.8,17534.0,239.688,240.3802,239.1882,240.1302,17534.0
2019-05-01 10:10:00,249.91,250.14,248.81,249.1,10810.0,240.236,240.4571,239.1786,239.4573,10810.0
2019-05-01 10:20:00,249.23,249.3,248.0,248.41,14016.0,239.5823,239.6496,238.3999,238.794,14016.0
2019-05-01 10:30:00,248.44,248.84,248.32,248.43,10314.0,238.8229,239.2074,238.7075,238.8133,10314.0
2019-05-01 10:40:00,248.58,248.79,248.39,248.45,10511.0,238.9575,239.1593,238.7748,238.8325,10511.0
2019-05-01 10:50:00,248.56,248.65,248.27,248.32,24829.0,238.9382,239.0248,238.6595,238.7075,24829.0
2019-05-01 11:00:00,248.39,248.39,247.88,248.24,10644.0,238.7748,238.7748,238.2846,238.6306,10644.0
2019-05-01 11:10:00,248.21,248.48,247.96,247.96,15773.0,238.6018,238.8613,238.3615,238.3615,15773.0
2019-05-01 11:20:00,248.04,248.36,247.94,248.08,17960.0,238.4384,238.746,238.3422,238.4768,17960.0
2019-05-01 11:30:00,248.18,248.57,248.05,248.4,14515.0,238.573,238.9479,238.448,238.7844,14515.0
2019-05-01 11:40:00,248.4,248.52,248.18,248.22,10765.0,238.7844,238.8998,238.573,238.6114,10765.0
2019-05-01 11:50:00,248.23,248.59,248.07,248.13,16494.0,238.621,238.9671,238.4672,238.5249,16494.0
2019-05-01 12:00:00,248.19,248.29,247.9,248.21,16424.0,238.5826,238.6787,238.3038,238.6018,16424.0
2019-05-01 12:10:00,248.26,248.27,247.88,247.89,6874.0,238.6499,238.6595,238.2846,238.2942,6874.0
2019-05-01 12:20:00,247.87,248.28,247.84,248.07,5304.0,238.275,238.6691,238.2461,238.4672,5304.0
2019-05-01 12:30:00,248.06,248.13,247.62,247.66,8677.0,238.4576,238.5249,238.0346,238.0731,8677.0
2019-05-01 12:40:00,247.63,247.89,247.11,247.89,18146.0,238.0442,238.2942,237.5444,238.2942,18146.0
2019-05-01 12:50:00,247.94,248.24,247.92,248.24,5837.0,238.3422,238.6306,238.323,238.6306,5837.0
2019-05-01 13:00:00,248.23,248.39,247.88,247.88,10481.0,238.621,238.7748,238.2846,238.2846,10481.0
2019-05-01 13:10:00,247.87,247.87,247.27,247.71,15553.0,238.275,238.275,237.6982,238.1211,15553.0
2019-05-01 13:20:00,247.65,247.87,247.03,247.19,31617.0,238.0635,238.275,237.4675,237.6213,31617.0
2019-05-01 13:30:00,247.15,247.25,246.95,247.1,11585.0,237.5828,237.679,237.3906,237.5348,11585.0
2019-05-01 13:40:00,247.05,247.09,246.81,247.02,14612.0,237.4867,237.5251,237.256,237.4579,14612.0
2019-05-01 13:50:00,247.06,247.11,246.82,246.93,15645.0,237.4963,237.5444,237.2656,237.3713,15645.0
2019-05-01 14:00:00,247.0,247.78,246.93,247.43,27879.0,237.4386,238.1884,237.3713,237.852,27879.0
2019-05-01 14:10:00,247.42,247.59,247.29,247.39,16632.0,237.8424,238.0058,237.7174,237.8135,16632.0
2019-05-01 14:20:00,247.38,247.47,247.07,247.1,16040.0,237.8039,237.8904,237.5059,237.5348,16040.0
2019-05-01 14:30:00,247.08,247.22,245.98,245.98,16838.0,237.5155,237.6501,236.4581,236.4581,16838.0
2019-05-01 14:40:00,246.02,246.14,245.61,245.78,18532.0,236.4966,236.6119,236.1024,236.2659,18532.0
2019-05-01 14:50:00,245.75,246.5,245.53,246.23,20435.0,236.237,236.958,236.0255,236.6984,20435.0
2019-05-01 15:00:00,246.22,246.26,245.31,245.62,28145.0,236.6888,236.7273,235.814,236.112,28145.0
2019-05-01 15:10:00,245.63,246.05,245.51,246.04,25357.0,236.1217,236.5254,236.0063,236.5158,25357.0
2019-05-01 15:20:00,246.05,246.05,245.14,245.23,24428.0,236.5254,236.5254,235.6506,235.7371,24428.0
2019-05-01 15:30:00,245.2,245.2,244.69,244.79,47802.0,235.7083,235.7083,235.218,235.3142,47802.0
2019-05-01 15:40:00,244.78,244.79,244.25,244.3,70194.0,235.3046,235.3142,234.7951,234.8431,70194.0
2019-05-01 15:50:00,244.32,244.37,243.57,243.8,121772.0,234.8624,234.9104,234.1414,234.3625,121772.0
2019-05-02 09:30:00,243.6,246.1,243.11,246.1,79710.0,234.1702,236.5735,233.6992,236.5735,79710.0
2019-05-02 09:40:00,246.1,246.6,245.32,246.31,46322.0,236.5735,237.0541,235.8237,236.7753,46322.0
2019-05-02 09:50:00,246.0,246.38,245.32,245.76,20663.0,236.4773,236.8426,235.8237,236.2466,20663.0
2019-05-02 10:00:00,245.79,246.88,245.62,246.75,23823.0,236.2755,237.3233,236.112,237.1983,23823.0
2019-05-02 10:10:00,246.89,247.51,246.78,247.41,19713.0,237.3329,237.9289,237.2271,237.8328,19713.0
2019-05-02 10:20:00,247.42,247.55,246.68,246.81,14018.0,237.8424,237.9673,237.131,237.256,14018.0
2019-05-02 10:30:00,246.7,247.9,246.68,247.82,12509.0,237.1502,238.3038,237.131,238.2269,12509.0
2019-05-02 10:40:00,247.73,247.78,247.4,247.64,10303.0,238.1404,238.1884,237.8231,238.0539,10303.0
2019-05-02 10:50:00,247.67,247.69,246.91,247.06,14158.0,238.0827,238.1019,237.3521,237.4963,14158.0
2019-05-02 11:00:00,247.02,247.34,246.91,247.07,26785.0,237.4579,237.7655,237.3521,237.5059,26785.0
2019-05-02 11:10:00,247.08,247.12,246.47,246.48,26472.0,237.5155,237.554,236.9291,236.9388,26472.0
2019-05-02 11:20:00,246.48,246.52,245.65,245.88,22513.0,236.9388,236.9772,236.1409,236.362,22513.0
2019-05-02 11:30:00,245.91,246.71,245.24,245.28,18308.0,236.3908,237.1599,235.7468,235.7852,18308.0
2019-05-02 11:40:00,245.18,245.43,243.51,244.15,41678.0,235.6891,235.9294,234.0837,234.699,41678.0
2019-05-02 11:50:00,244.03,244.47,243.38,243.5,32725.0,234.5836,235.0066,233.9588,234.0741,32725.0
2019-05-02 12:00:00,243.56,244.55,243.33,244.39,70055.0,234.1318,235.0835,233.9107,234.9297,70055.0
2019-05-02 12:10:00,244.37,244.81,244.22,244.63,15835.0,234.9104,235.3334,234.7662,235.1604,15835.0
2019-05-02 12:20:00,244.67,245.26,244.56,245.26,8932.0,235.1988,235.766,235.0931,235.766,8932.0
2019-05-02 12:30:00,245.32,245.77,245.17,245.68,7701.0,235.8237,236.2562,235.6795,236.1697,7701.0
2019-05-02 12:40:00,245.73,245.73,244.78,245.08,11461.0,236.2178,236.2178,235.3046,235.593,11461.0
2019-05-02 12:50:00,244.97,245.18,244.76,245.05,9646.0,235.4872,235.6891,235.2853,235.5641,9646.0
2019-05-02 13:00:00,244.99,245.49,244.64,245.49,7674.0,235.5064,235.9871,235.17,235.9871,7674.0
2019-05-02 13:10:00,245.51,245.95,245.49,245.79,7592.0,236.0063,236.4293,235.9871,236.2755,7592.0
2019-05-02 13:20:00,245.83,246.25,245.57,246.06,7660.0,236.3139,236.7177,236.064,236.535,7660.0
2019-05-02 13:30:00,246.02,246.21,245.62,246.08,12465.0,236.4966,236.6792,236.112,236.5542,12465.0
2019-05-02 13:40:00,246.06,246.07,245.41,245.61,11130.0,236.535,236.5446,235.9102,236.1024,11130.0
2019-05-02 13:50:00,245.56,246.01,245.45,245.53,13933.0,236.0544,236.487,235.9486,236.0255,13933.0
2019-05-02 14:00:00,245.56,245.79,245.4,245.62,7900.0,236.0544,236.2755,235.9006,236.112,7900.0
2019-05-02 14:10:00,245.66,246.24,245.62,246.18,12671.0,236.1505,236.708,236.112,236.6504,12671.0
2019-05-02 14:20:00,246.25,246.34,246.15,246.21,10477.0,236.7177,236.8042,236.6215,236.6792,10477.0
2019-05-02 14:30:00,246.22,246.39,246.07,246.16,8951.0,236.6888,236.8522,236.5446,236.6311,8951.0
2019-05-02 14:40:00,246.14,246.59,245.96,246.0,8829.0,236.6119,237.0445,236.4389,236.4773,8829.0
2019-05-02 14:50:00,245.93,246.42,245.73,246.26,10791.0,236.41,236.8811,236.2178,236.7273,10791.0
2019-05-02 15:00:00,246.23,246.49,245.94,246.12,17111.0,236.6984,236.9484,236.4197,236.5927,17111.0
2019-05-02 15:10:00,246.13,246.48,246.13,246.34,11715.0,236.6023,236.9388,236.6023,236.8042,11715.0
2019-05-02 15:20:00,246.22,246.47,246.13,246.39,13068.0,236.6888,236.9291,236.6023,236.8522,13068.0
2019-05-02 15:30:00,246.38,246.65,246.24,246.48,29683.0,236.8426,237.1022,236.708,236.9388,29683.0
2019-05-02 15:40:00,246.45,246.46,246.01,246.2,85293.0,236.9099,236.9195,236.487,236.6696,85293.0
2019-05-02 15:50:00,246.2,246.59,245.93,245.95,122476.0,236.6696,237.0445,236.41,236.4293,122476.0
2019-05-03 09:30:00,246.11,247.87,246.04,246.99,38829.0,236.5831,238.275,236.5158,237.429,38829.0
2019-05-03 09:40:00,246.81,247.83,246.08,247.17,26908.0,237.256,238.2365,236.5542,237.602,26908.0
2019-05-03 09:50:00,247.08,248.41,247.08,248.19,18150.0,237.5155,238.794,237.5155,238.5826,18150.0
2019-05-03 10:00:00,247.91,249.0,247.75,248.81,25511.0,238.3134,239.3612,238.1596,239.1786,25511.0
2019-05-03 10:10:00,248.75,248.99,248.09,248.41,14138.0,239.1209,239.3516,238.4864,238.794,14138.0
2019-05-03 10:20:00,248.34,248.5,247.86,248.44,7544.0,238.7268,238.8806,238.2653,238.8229,7544.0
2019-05-03 10:30:00,248.42,248.88,248.22,248.61,16200.0,238.8037,239.2459,238.6114,238.9863,16200.0
2019-05-03 10:40:00,248.61,249.4,248.6,249.23,21406.0,238.9863,239.7457,238.9767,239.5823,21406.0
2019-05-03 10:50:00,249.38,249.79,249.29,249.69,9850.0,239.7265,240.1206,239.64,240.0245,9850.0
2019-05-03 11:00:00,249.69,250.18,249.4,249.74,26847.0,240.0245,240.4955,239.7457,240.0726,26847.0
2019-05-03 11:10:00,249.83,250.04,249.46,249.69,45653.0,240.1591,240.361,239.8034,240.0245,45653.0
2019-05-03 11:20:00,249.68,249.68,249.08,249.09,34702.0,240.0149,240.0149,239.4381,239.4477,34702.0
2019-05-03 11:30:00,249.3,249.31,248.69,248.75,11196.0,239.6496,239.6592,239.0632,239.1209,11196.0
2019-05-03 11:40:00,248.71,248.94,248.19,248.25,11105.0,239.0824,239.3035,238.5826,238.6402,11105.0
2019-05-03 11:50:00,248.23,248.32,247.91,247.96,20999.0,238.621,238.7075,238.3134,238.3615,20999.0
2019-05-03 12:00:00,247.9,248.19,247.77,247.85,8433.0,238.3038,238.5826,238.1788,238.2557,8433.0
2019-05-03 12:10:00,247.77,248.05,247.65,247.9,9879.0,238.1788,238.448,238.0635,238.3038,9879.0
2019-05-03 12:20:00,247.81,248.05,247.68,248.05,9209.0,238.2173,238.448,238.0923,238.448,9209.0
2019-05-03 12:30:00,248.05,248.14,247.54,247.6,23192.0,238.448,238.5345,237.9577,238.0154,23192.0
2019-05-03 12:40:00,247.55,247.64,247.37,247.57,24500.0,237.9673,238.0539,237.7943,237.9866,24500.0
2019-05-03 12:50:00,247.68,248.07,247.48,247.93,10304.0,238.0923,238.4672,237.9,238.3326,10304.0
2019-05-03 13:00:00,247.97,247.99,247.72,247.84,9415.0,238.3711,238.3903,238.1308,238.2461,9415.0
2019-05-03 13:10:00,247.84,247.95,247.74,247.9,10738.0,238.2461,238.3519,238.15,238.3038,10738.0
2019-05-03 13:20:00,247.85,248.05,247.79,247.87,16560.0,238.2557,238.448,238.198,238.275,16560.0
2019-05-03 13:30:00,247.87,248.0,247.78,247.97,11440.0,238.275,238.3999,238.1884,238.3711,11440.0
2019-05-03 13:40:00,247.98,248.06,247.91,248.05,14779.0,238.3807,238.4576,238.3134,238.448,14779.0
2019-05-03 13:50:00,248.05,248.64,248.01,248.48,13317.0,238.448,239.0151,238.4095,238.8613,13317.0
2019-05-03 14:00:00,248.47,248.68,248.33,248.59,12140.0,238.8517,239.0536,238.7171,238.9671,12140.0
2019-05-03 14:10:00,248.64,248.93,248.57,248.65,13323.0,239.0151,239.2939,238.9479,239.0248,13323.0
2019-05-03 14:20:00,248.63,248.63,248.29,248.45,17203.0,239.0055,239.0055,238.6787,238.8325,17203.0
2019-05-03 14:30:00,248.49,248.62,248.39,248.55,6986.0,238.871,238.9959,238.7748,238.9286,6986.0
2019-05-03 14:40:00,248.53,248.65,248.38,248.63,18711.0,238.9094,239.0248,238.7652,239.0055,18711.0
2019-05-03 14:50:00,248.54,248.57,248.11,248.2,8267.0,238.919,238.9479,238.5057,238.5922,8267.0
2019-05-03 15:00:00,248.14,248.19,247.97,248.04,15622.0,238.5345,238.5826,238.3711,238.4384,15622.0
2019-05-03 15:10:00,248.03,248.06,247.8,247.87,8500.0,238.4288,238.4576,238.2077,238.275,8500.0
2019-05-03 15:20:00,247.89,248.2,247.83,248.16,13667.0,238.2942,238.5922,238.2365,238.5537,13667.0
2019-05-03 15:30:00,248.11,248.35,247.9,248.34,28432.0,238.5057,238.7364,238.3038,238.7268,28432.0
2019-05-03 15:40:00,248.34,248.58,248.18,248.56,20310.0,238.7268,238.9575,238.573,238.9382,20310.0
2019-05-03 15:50:00,248.61,249.01,248.53,248.86,111722.0,238.9863,239.3708,238.9094,239.2266,111722.0
2019-05-06 09:30:00,244.13,246.51,243.53,246.23,35939.0,234.6797,236.9676,234.103,236.6984,35939.0
2019-05-06 09:40:00,246.24,246.75,245.85,246.32,13381.0,236.708,237.1983,236.3331,236.785,13381.0
2019-05-06 09:50:00,246.36,247.36,245.94,247.16,16136.0,236.8234,237.7847,236.4197,237.5924,16136.0
2019-05-06 10:00:00,247.07,247.07,245.81,246.6,10501.0,237.5059,237.5059,236.2947,237.0541,10501.0
2019-05-06 10:10:00,246.37,246.58,246.0,246.24,6302.0,236.833,237.0349,236.4773,236.708,6302.0
2019-05-06 10:20:00,246.26,246.83,246.22,246.46,4350.0,236.7273,237.2752,236.6888,236.9195,4350.0
2019-05-06 10:30:00,246.4,246.93,246.23,246.44,11630.0,236.8619,237.3713,236.6984,236.9003,11630.0
2019-05-06 10:40:00,246.79,246.93,246.21,246.85,8700.0,237.2368,237.3713,236.6792,237.2944,8700.0
2019-05-06 10:50:00,246.72,247.79,246.72,247.7,9253.0,237.1695,238.198,237.1695,238.1115,9253.0
2019-05-06 11:00:00,247.68,248.09,247.47,247.67,5991.0,238.0923,238.4864,237.8904,238.0827,5991.0
2019-05-06 11:10:00,247.64,247.81,247.28,247.6,6536.0,238.0539,238.2173,237.7078,238.0154,6536.0
2019-05-06 11:20:00,247.65,247.8,247.21,247.47,5782.0,238.0635,238.2077,237.6405,237.8904,5782.0
2019-05-06 11:30:00,247.52,247.63,246.89,247.44,9700.0,237.9385,238.0442,237.3329,237.8616,9700.0
2019-05-06 11:40:00,247.41,248.0,247.39,247.8,13206.0,237.8328,238.3999,237.8135,238.2077,13206.0
2019-05-06 11:50:00,247.75,247.75,247.24,247.24,4306.0,238.1596,238.1596,237.6693,237.6693,4306.0
2019-05-06 12:00:00,247.28,247.52,246.99,247.11,5263.0,237.7078,237.9385,237.429,237.5444,5263.0
2019-05-06 12:10:00,247.06,247.08,246.63,246.81,4700.0,237.4963,237.5155,237.083,237.256,4700.0
2019-05-06 12:20:00,246.9,246.91,246.17,246.19,5604.0,237.3425,237.3521,236.6408,236.66,5604.0
2019-05-06 12:30:00,246.25,246.74,246.1,246.74,6039.0,236.7177,237.1887,236.5735,237.1887,6039.0
2019-05-06 12:40:00,246.71,246.75,246.33,246.33,3630.0,237.1599,237.1983,236.7946,236.7946,3630.0
2019-05-06 12:50:00,246.27,246.34,245.96,246.12,12886.0,236.7369,236.8042,236.4389,236.5927,12886.0
2019-05-06 13:00:00,246.05,246.32,245.82,246.23,6680.0,236.5254,236.785,236.3043,236.6984,6680.0
2019-05-06 13:10:00,246.26,246.49,246.13,246.32,7202.0,236.7273,236.9484,236.6023,236.785,7202.0
2019-05-06 13:20:00,246.32,246.83,246.14,246.64,5648.0,236.785,237.2752,236.6119,237.0926,5648.0
2019-05-06 13:30:00,246.64,246.73,246.52,246.53,3542.0,237.0926,237.1791,236.9772,236.9868,3542.0
2019-05-06 13:40:00,246.51,246.78,246.29,246.77,8517.0,236.9676,237.2271,236.7561,237.2175,8517.0
2019-05-06 13:50:00,246.81,246.95,246.58,246.88,3948.0,237.256,237.3906,237.0349,237.3233,3948.0
2019-05-06 14:00:00,246.8,246.82,246.61,246.82,5050.0,237.2464,237.2656,237.0637,237.2656,5050.0
2019-05-06 14:10:00,246.99,247.33,246.96,247.29,5000.0,237.429,237.7559,237.4002,237.7174,5000.0
2019-05-06 14:20:00,247.31,247.68,247.19,247.57,2500.0,237.7366,238.0923,237.6213,237.9866,2500.0
2019-05-06 14:30:00,247.7,248.09,247.7,248.04,9242.0,238.1115,238.4864,238.1115,238.4384,9242.0
2019-05-06 14:40:00,248.03,248.36,247.9,248.33,4266.0,238.4288,238.746,238.3038,238.7171,4266.0
2019-05-06 14:50:00,248.39,248.94,248.38,248.67,9160.0,238.7748,239.3035,238.7652,239.044,9160.0
2019-05-06 15:00:00,248.77,248.77,248.46,248.7,5500.0,239.1401,239.1401,238.8421,239.0728,5500.0
2019-05-06 15:10:00,248.66,248.68,248.39,248.48,4294.0,239.0344,239.0536,238.7748,238.8613,4294.0
2019-05-06 15:20:00,248.46,248.68,248.37,248.37,4745.0,238.8421,239.0536,238.7556,238.7556,4745.0
2019-05-06 15:30:00,248.42,248.82,248.42,248.73,15541.0,238.8037,239.1882,238.8037,239.1017,15541.0
2019-05-06 15:40:00,248.75,248.75,248.34,248.53,16062.0,239.1209,239.1209,238.7268,238.9094,16062.0
2019-05-06 15:50:00,248.56,248.69,248.32,248.47,43892.0,238.9382,239.0632,238.7075,238.8517,43892.0
2019-05-07 09:30:00,244.97,247.03,244.34,247.0,36558.0,235.4872,237.4675,234.8816,237.4386,36558.0
2019-05-07 09:40:00,246.87,246.92,245.58,245.75,18592.0,237.3137,237.3617,236.0736,236.237,18592.0
2019-05-07 09:50:00,245.53,245.89,244.58,245.04,16665.0,236.0255,236.3716,235.1123,235.5545,16665.0
2019-05-07 10:00:00,245.15,245.16,243.85,244.52,26349.0,235.6602,235.6699,234.4106,235.0546,26349.0
2019-05-07 10:10:00,244.48,244.67,243.95,244.2,15197.0,235.0162,235.1988,234.5067,234.747,15197.0
2019-05-07 10:20:00,244.08,244.87,243.98,244.67,15033.0,234.6317,235.3911,234.5355,235.1988,15033.0
2019-05-07 10:30:00,244.6,244.93,243.52,243.52,12366.0,235.1315,235.4488,234.0933,234.0933,12366.0
2019-05-07 10:40:00,243.52,243.78,242.82,243.31,18140.0,234.0933,234.3433,233.4204,233.8915,18140.0
2019-05-07 10:50:00,243.08,243.47,242.43,243.32,52720.0,233.6704,234.0453,233.0455,233.9011,52720.0
2019-05-07 11:00:00,243.11,243.28,242.13,243.25,11159.0,233.6992,233.8626,232.7571,233.8338,11159.0
2019-05-07 11:10:00,243.22,243.86,242.83,243.8,8062.0,233.805,234.4202,233.43,234.3625,8062.0
2019-05-07 11:20:00,243.81,244.03,243.05,244.03,9239.0,234.3721,234.5836,233.6415,234.5836,9239.0
2019-05-07 11:30:00,244.03,244.33,243.48,244.04,11736.0,234.5836,234.872,234.0549,234.5932,11736.0
2019-05-07 11:40:00,244.23,244.47,243.88,243.92,7404.0,234.7759,235.0066,234.4394,234.4779,7404.0
2019-05-07 11:50:00,243.99,243.99,243.22,243.75,8363.0,234.5451,234.5451,233.805,234.3144,8363.0
2019-05-07 12:00:00,243.55,244.4,243.38,244.24,8493.0,234.1222,234.9393,233.9588,234.7855,8493.0
2019-05-07 12:10:00,244.18,244.45,243.94,244.45,4764.0,234.7278,234.9873,234.4971,234.9873,4764.0
2019-05-07 12:20:00,244.53,245.0,244.43,244.9,15064.0,235.0642,235.516,234.9681,235.4199,15064.0
2019-05-07 12:30:00,245.0,245.06,244.69,244.79,7917.0,235.516,235.5737,235.218,235.3142,7917.0
2019-05-07 12:40:00,244.74,244.74,244.26,244.56,5642.0,235.2661,235.2661,234.8047,235.0931,5642.0
2019-05-07 12:50:00,244.62,245.04,244.27,244.27,8989.0,235.1508,235.5545,234.8143,234.8143,8989.0
2019-05-07 13:00:00,244.14,244.28,243.08,243.2,8611.0,234.6893,234.8239,233.6704,233.7857,8611.0
2019-05-07 13:10:00,243.13,243.58,242.74,242.74,8879.0,233.7184,234.151,233.3435,233.3435,8879.0
2019-05-07 13:20:00,242.76,242.91,242.49,242.73,8429.0,233.3628,233.507,233.1032,233.3339,8429.0
2019-05-07 13:30:00,242.61,243.0,242.49,242.83,7712.0,233.2186,233.5935,233.1032,233.43,7712.0
2019-05-07 13:40:00,242.71,243.04,242.38,243.0,8353.0,233.3147,233.6319,232.9975,233.5935,8353.0
2019-05-07 13:50:00,242.95,243.73,242.95,243.5,31613.0,233.5454,234.2952,233.5454,234.0741,31613.0
2019-05-07 14:00:00,243.42,243.75,242.82,243.22,49082.0,233.9972,234.3144,233.4204,233.805,49082.0
2019-05-07 14:10:00,243.14,243.2,242.62,242.91,7039.0,233.728,233.7857,233.2282,233.507,7039.0
2019-05-07 14:20:00,242.99,243.07,242.18,242.19,17765.0,233.5839,233.6608,232.8052,232.8148,17765.0
2019-05-07 14:30:00,242.29,242.4,241.67,241.9,12797.0,232.911,233.0167,232.315,232.5361,12797.0
2019-05-07 14:40:00,242.07,242.32,241.61,241.61,8829.0,232.6995,232.9398,232.2573,232.2573,8829.0
2019-05-07 14:50:00,241.76,243.15,241.71,242.8,5831.0,232.4015,233.7377,232.3534,233.4012,5831.0
2019-05-07 15:00:00,242.87,242.94,242.19,242.92,11428.0,233.4685,233.5358,232.8148,233.5166,11428.0
2019-05-07 15:10:00,242.78,243.3,242.75,242.88,8003.0,233.382,233.8819,233.3531,233.4781,8003.0
2019-05-07 15:20:00,242.97,243.07,242.49,242.68,12762.0,233.5646,233.6608,233.1032,233.2859,12762.0
2019-05-07 15:30:00,242.58,242.74,241.65,241.77,29497.0,233.1897,233.3435,232.2957,232.4111,29497.0
2019-05-07 15:40:00,241.9,243.36,241.89,243.31,27699.0,232.5361,233.9395,232.5264,233.8915,27699.0
2019-05-07 15:50:00,243.29,244.66,243.22,244.5,79727.0,233.8722,235.1892,233.805,235.0354,79727.0
2019-05-08 09:30:00,243.42,244.32,241.92,242.19,26248.0,233.9972,234.8624,232.5553,232.8148,26248.0
2019-05-08 09:40:00,242.26,244.0,242.11,243.23,22200.0,232.8821,234.5548,232.7379,233.8146,22200.0
2019-05-08 09:50:00,243.28,243.65,242.6,243.2,47246.0,233.8626,234.2183,233.209,233.7857,47246.0
2019-05-08 10:00:00,243.37,244.24,243.18,243.48,8452.0,233.9491,234.7855,233.7665,234.0549,8452.0
2019-05-08 10:10:00,243.42,244.11,243.42,243.85,4791.0,233.9972,234.6605,233.9972,234.4106,4791.0
2019-05-08 10:20:00,244.02,244.16,243.43,243.66,11542.0,234.574,234.7086,234.0068,234.2279,11542.0
2019-05-08 10:30:00,243.48,243.56,242.79,242.92,14168.0,234.0549,234.1318,233.3916,233.5166,14168.0
2019-05-08 10:40:00,242.98,243.97,242.98,243.59,13222.0,233.5742,234.5259,233.5742,234.1606,13222.0
2019-05-08 10:50:00,243.55,245.16,243.55,245.14,24750.0,234.1222,235.6699,234.1222,235.6506,24750.0
2019-05-08 11:00:00,245.28,245.36,244.52,244.9,8748.0,235.7852,235.8621,235.0546,235.4199,8748.0
2019-05-08 11:10:00,245.25,245.25,244.45,244.48,30781.0,235.7564,235.7564,234.9873,235.0162,30781.0
2019-05-08 11:20:00,244.52,244.88,244.26,244.54,5357.0,235.0546,235.4007,234.8047,235.0739,5357.0
2019-05-08 11:30:00,244.5,244.58,243.57,243.63,5477.0,235.0354,235.1123,234.1414,234.1991,5477.0
2019-05-08 11:40:00,243.78,244.12,243.62,244.12,5873.0,234.3433,234.6701,234.1895,234.6701,5873.0
2019-05-08 11:50:00,244.1,244.45,243.97,244.01,5103.0,234.6509,234.9873,234.5259,234.5644,5103.0
2019-05-08 12:00:00,244.09,244.09,243.28,243.72,5030.0,234.6413,234.6413,233.8626,234.2856,5030.0
2019-05-08 12:10:00,243.72,244.08,243.61,244.04,4100.0,234.2856,234.6317,234.1799,234.5932,4100.0
2019-05-08 12:20:00,244.06,244.53,243.93,244.53,4400.0,234.6124,235.0642,234.4875,235.0642,4400.0
2019-05-08 12:30:00,244.57,245.12,244.54,245.12,4328.0,235.1027,235.6314,235.0739,235.6314,4328.0
2019-05-08 12:40:00,245.01,245.71,245.01,245.53,4920.0,235.5257,236.1986,235.5257,236.0255,4920.0
2019-05-08 12:50:00,245.32,245.75,245.2,245.24,8207.0,235.8237,236.237,235.7083,235.7468,8207.0
2019-05-08 13:00:00,245.33,245.38,244.89,244.93,11300.0,235.8333,235.8813,235.4103,235.4488,11300.0
2019-05-08 13:10:00,244.82,245.03,244.65,244.79,3724.0,235.343,235.5449,235.1796,235.3142,3724.0
2019-05-08 13:20:00,244.89,245.19,244.89,245.11,5105.0,235.4103,235.6987,235.4103,235.6218,5105.0
2019-05-08 13:30:00,245.22,245.35,244.83,245.09,4306.0,235.7275,235.8525,235.3526,235.6026,4306.0
2019-05-08 13:40:00,245.02,245.36,244.96,245.01,7900.0,235.5353,235.8621,235.4776,235.5257,7900.0
2019-05-08 13:50:00,245.02,245.14,244.77,245.11,5900.0,235.5353,235.6506,235.295,235.6218,5900.0
2019-05-08 14:00:00,245.1,245.1,244.65,244.84,5966.0,235.6122,235.6122,235.1796,235.3622,5966.0
2019-05-08 14:10:00,244.88,244.96,244.46,244.88,4600.0,235.4007,235.4776,234.997,235.4007,4600.0
2019-05-08 14:20:00,244.93,245.11,244.79,245.02,5204.0,235.4488,235.6218,235.3142,235.5353,5204.0
2019-05-08 14:30:00,245.02,245.12,244.65,244.81,5200.0,235.5353,235.6314,235.1796,235.3334,5200.0
2019-05-08 14:40:00,244.79,245.06,244.72,244.75,5247.0,235.3142,235.5737,235.2469,235.2757,5247.0
2019-05-08 14:50:00,244.8,244.9,244.68,244.82,3300.0,235.3238,235.4199,235.2084,235.343,3300.0
2019-05-08 15:00:00,244.81,245.16,244.8,244.87,15402.0,235.3334,235.6699,235.3238,235.3911,15402.0
2019-05-08 15:10:00,244.89,245.3,244.84,245.19,21800.0,235.4103,235.8044,235.3622,235.6987,21800.0
2019-05-08 15:20:00,245.14,245.87,245.03,245.87,18800.0,235.6506,236.3524,235.5449,236.3524,18800.0
2019-05-08 15:30:00,245.85,245.95,245.65,245.66,20504.0,236.3331,236.4293,236.1409,236.1505,20504.0
2019-05-08 15:40:00,245.65,245.94,245.08,245.15,25726.0,236.1409,236.4197,235.593,235.6602,25726.0
2019-05-08 15:50:00,245.16,245.2,243.86,244.09,221679.0,235.6699,235.7083,234.4202,234.6413,221679.0
2019-05-09 09:30:00,241.73,242.57,240.7,241.23,42153.0,232.3726,233.1801,231.3825,231.892,42153.0
2019-05-09 09:40:00,240.99,241.3,240.37,240.44,12805.0,231.6613,231.9593,231.0653,231.1326,12805.0
2019-05-09 09:50:00,240.44,240.5,239.44,240.33,28820.0,231.1326,231.1902,230.1713,231.0268,28820.0
2019-05-09 10:00:00,240.36,240.36,239.01,239.34,39749.0,231.0557,231.0557,229.7579,230.0751,39749.0
2019-05-09 10:10:00,239.27,239.68,238.57,238.76,26954.0,230.0079,230.402,229.335,229.5176,26954.0
2019-05-09 10:20:00,238.7,238.71,237.71,238.34,19950.0,229.4599,229.4695,228.5082,229.1139,19950.0
2019-05-09 10:30:00,238.34,239.51,238.34,238.79,20045.0,229.1139,230.2386,229.1139,229.5464,20045.0
2019-05-09 10:40:00,238.71,239.38,238.7,239.12,26627.0,229.4695,230.1136,229.4599,229.8637,26627.0
2019-05-09 10:50:00,239.08,239.09,238.66,238.7,14491.0,229.8252,229.8348,229.4215,229.4599,14491.0
2019-05-09 11:00:00,238.45,239.15,238.34,238.69,17330.0,229.2196,229.8925,229.1139,229.4503,17330.0
2019-05-09 11:10:00,238.58,239.75,238.55,239.36,56120.0,229.3446,230.4693,229.3157,230.0944,56120.0
2019-05-09 11:20:00,239.29,239.39,238.79,239.02,23494.0,230.0271,230.1232,229.5464,229.7675,23494.0
2019-05-09 11:30:00,239.07,239.96,239.03,239.93,12871.0,229.8156,230.6711,229.7771,230.6423,12871.0
2019-05-09 11:40:00,239.99,240.33,239.67,240.33,7761.0,230.7,231.0268,230.3924,231.0268,7761.0
2019-05-09 11:50:00,240.39,241.51,240.36,241.51,6186.0,231.0845,232.1611,231.0557,232.1611,6186.0
2019-05-09 12:00:00,241.37,241.37,240.72,240.95,8750.0,232.0266,232.0266,231.4017,231.6228,8750.0
2019-05-09 12:10:00,241.12,241.32,240.58,240.58,22665.0,231.7862,231.9785,231.2671,231.2671,22665.0
2019-05-09 12:20:00,240.51,241.27,240.17,240.96,21933.0,231.1999,231.9304,230.873,231.6324,21933.0
2019-05-09 12:30:00,241.06,242.77,241.06,242.45,16109.0,231.7286,233.3724,231.7286,233.0648,16109.0
2019-05-09 12:40:00,242.56,243.12,242.14,242.15,9269.0,233.1705,233.7088,232.7668,232.7764,9269.0
2019-05-09 12:50:00,242.01,242.77,242.01,242.56,7900.0,232.6418,233.3724,232.6418,233.1705,7900.0
2019-05-09 13:00:00,242.72,242.99,242.61,242.61,3100.0,233.3243,233.5839,233.2186,233.2186,3100.0
2019-05-09 13:10:00,242.74,242.74,242.06,242.22,5156.0,233.3435,233.3435,232.6899,232.8437,5156.0
2019-05-09 13:20:00,242.05,242.51,241.98,242.29,5193.0,232.6802,233.1224,232.613,232.911,5193.0
2019-05-09 13:30:00,242.21,242.33,241.98,242.33,10256.0,232.834,232.9494,232.613,232.9494,10256.0
2019-05-09 13:40:00,242.33,242.64,241.99,242.64,18369.0,232.9494,233.2474,232.6226,233.2474,18369.0
2019-05-09 13:50:00,242.46,242.49,241.57,242.01,15827.0,233.0744,233.1032,232.2188,232.6418,15827.0
2019-05-09 14:00:00,242.01,242.25,241.58,241.84,7880.0,232.6418,232.8725,232.2284,232.4784,7880.0
2019-05-09 14:10:00,241.94,242.13,241.74,241.94,8836.0,232.5745,232.7571,232.3822,232.5745,8836.0
2019-05-09 14:20:00,242.09,242.4,241.74,242.07,22080.0,232.7187,233.0167,232.3822,232.6995,22080.0
2019-05-09 14:30:00,242.15,242.4,242.01,242.01,13536.0,232.7764,233.0167,232.6418,232.6418,13536.0
2019-05-09 14:40:00,242.06,242.28,241.41,241.46,20876.0,232.6899,232.9013,232.065,232.1131,20876.0
2019-05-09 14:50:00,241.48,241.92,240.82,240.88,24014.0,232.1323,232.5553,231.4979,231.5555,24014.0
2019-05-09 15:00:00,240.82,240.98,240.24,240.34,35412.0,231.4979,231.6517,230.9403,231.0364,35412.0
2019-05-09 15:10:00,240.35,240.83,240.2,240.71,29853.0,231.0461,231.5075,230.9019,231.3921,29853.0
2019-05-09 15:20:00,240.7,240.83,240.36,240.68,33339.0,231.3825,231.5075,231.0557,231.3633,33339.0
2019-05-09 15:30:00,240.7,241.52,240.7,241.52,31355.0,231.3825,232.1708,231.3825,232.1708,31355.0
2019-05-09 15:40:00,241.58,241.63,240.89,240.91,51569.0,232.2284,232.2765,231.5651,231.5844,51569.0
2019-05-09 15:50:00,240.94,241.57,240.81,241.3,170196.0,231.6132,232.2188,231.4882,231.9593,170196.0
2019-05-10 09:30:00,240.38,241.05,239.01,240.39,30263.0,231.0749,231.719,229.7579,231.0845,30263.0
2019-05-10 09:40:00,240.42,242.3,240.14,241.66,39895.0,231.1133,232.9206,230.8442,232.3053,39895.0
2019-05-10 09:50:00,241.66,241.67,240.75,240.98,30685.0,232.3053,232.315,231.4306,231.6517,30685.0
2019-05-10 10:00:00,240.9,241.04,239.91,240.15,28841.0,231.5748,231.7093,230.6231,230.8538,28841.0
2019-05-10 10:10:00,240.16,240.22,239.17,239.66,19323.0,230.8634,230.9211,229.9117,230.3828,19323.0
2019-05-10 10:20:00,239.58,240.04,239.33,239.66,8621.0,230.3059,230.7481,230.0655,230.3828,8621.0
2019-05-10 10:30:00,239.64,239.69,238.34,238.48,10796.0,230.3635,230.4116,229.1139,229.2484,10796.0
2019-05-10 10:40:00,238.45,239.28,238.01,239.27,29486.0,229.2196,230.0175,228.7966,230.0079,29486.0
2019-05-10 10:50:00,239.31,239.59,238.49,238.69,14157.0,230.0463,230.3155,229.2581,229.4503,14157.0
2019-05-10 11:00:00,238.6,238.96,238.21,238.7,20778.0,229.3638,229.7099,228.9889,229.4599,20778.0
2019-05-10 11:10:00,238.95,238.95,238.42,238.94,8459.0,229.7002,229.7002,229.1908,229.6906,8459.0
2019-05-10 11:20:00,238.94,239.1,238.27,238.34,24198.0,229.6906,229.8444,229.0466,229.1139,24198.0
2019-05-10 11:30:00,238.44,238.89,238.13,238.67,17700.0,229.21,229.6426,228.912,229.4311,17700.0
2019-05-10 11:40:00,238.58,238.68,237.71,237.72,10325.0,229.3446,229.4407,228.5082,228.5179,10325.0
2019-05-10 11:50:00,237.68,238.92,237.66,238.79,13322.0,228.4794,229.6714,228.4602,229.5464,13322.0
2019-05-10 12:00:00,238.9,239.57,238.9,239.24,11468.0,229.6522,230.2962,229.6522,229.979,11468.0
2019-05-10 12:10:00,239.3,240.59,239.23,240.4,10861.0,230.0367,231.2768,229.9694,231.0941,10861.0
2019-05-10 12:20:00,240.57,240.82,240.22,240.62,11300.0,231.2575,231.4979,230.9211,231.3056,11300.0
2019-05-10 12:30:00,240.67,241.43,240.5,241.18,7500.0,231.3537,232.0842,231.1902,231.8439,7500.0
2019-05-10 12:40:00,241.17,241.34,240.94,241.08,8453.0,231.8343,231.9977,231.6132,231.7478,8453.0
2019-05-10 12:50:00,241.13,242.08,241.13,241.89,7650.0,231.7959,232.7091,231.7959,232.5264,7650.0
2019-05-10 13:00:00,241.78,242.18,241.65,241.85,8835.0,232.4207,232.8052,232.2957,232.488,8835.0
2019-05-10 13:10:00,241.91,242.46,241.81,242.37,11492.0,232.5457,233.0744,232.4495,232.9879,11492.0
2019-05-10 13:20:00,242.54,242.99,242.5,242.57,9882.0,233.1513,233.5839,233.1128,233.1801,9882.0
2019-05-10 13:30:00,242.65,243.13,242.52,242.94,12378.0,233.257,233.7184,233.132,233.5358,12378.0
2019-05-10 13:40:00,242.95,243.61,242.76,243.61,11295.0,233.5454,234.1799,233.3628,234.1799,11295.0
2019-05-10 13:50:00,243.73,243.83,243.34,243.75,8959.0,234.2952,234.3913,233.9203,234.3144,8959.0
2019-05-10 14:00:00,243.72,244.09,243.51,243.75,15860.0,234.2856,234.6413,234.0837,234.3144,15860.0
2019-05-10 14:10:00,243.68,243.7,242.96,243.12,11581.0,234.2471,234.2664,233.555,233.7088,11581.0
2019-05-10 14:20:00,243.19,243.28,242.95,243.27,8802.0,233.7761,233.8626,233.5454,233.853,8802.0
2019-05-10 14:30:00,243.21,243.44,243.05,243.43,7381.0,233.7953,234.0164,233.6415,234.0068,7381.0
2019-05-10 14:40:00,243.66,243.66,243.37,243.41,7375.0,234.2279,234.2279,233.9491,233.9876,7375.0
2019-05-10 14:50:00,243.47,244.0,243.44,243.83,9353.0,234.0453,234.5548,234.0164,234.3913,9353.0
2019-05-10 15:00:00,243.93,244.22,243.91,244.0,9370.0,234.4875,234.7662,234.4682,234.5548,9370.0
2019-05-10 15:10:00,244.01,244.94,244.0,244.91,16605.0,234.5644,235.4584,234.5548,235.4295,16605.0
2019-05-10 15:20:00,244.92,245.6,244.82,245.35,16417.0,235.4391,236.0928,235.343,235.8525,16417.0
2019-05-10 15:30:00,245.29,245.34,244.37,244.41,43588.0,235.7948,235.8429,234.9104,234.9489,43588.0
2019-05-10 15:40:00,244.37,244.91,243.75,244.34,63548.0,234.9104,235.4295,234.3144,234.8816,63548.0
2019-05-10 15:50:00,244.4,244.83,244.06,244.64,119977.0,234.9393,235.3526,234.6124,235.17,119977.0
2019-05-13 09:30:00,237.73,241.11,237.56,241.11,52309.0,228.5275,231.7766,228.3641,231.7766,52309.0
2019-05-13 09:40:00,240.91,241.01,238.25,238.3,22670.0,231.5844,231.6805,229.0273,229.0754,22670.0
2019-05-13 09:50:00,238.0,238.63,237.27,238.5,29210.0,228.787,229.3926,228.0853,229.2677,29210.0
2019-05-13 10:00:00,238.01,238.27,237.0,237.64,17454.0,228.7966,229.0466,227.8257,228.441,17454.0
2019-05-13 10:10:00,237.78,238.77,237.58,238.23,7195.0,228.5755,229.5272,228.3833,229.0081,7195.0
2019-05-13 10:20:00,237.98,238.15,237.04,237.52,19410.0,228.7678,228.9312,227.8642,228.3256,19410.0
2019-05-13 10:30:00,237.33,237.99,236.9,237.37,12962.0,228.143,228.7774,227.7296,228.1814,12962.0
2019-05-13 10:40:00,237.54,237.81,237.17,237.26,17227.0,228.3448,228.6044,227.9891,228.0757,17227.0
2019-05-13 10:50:00,237.26,238.08,237.15,237.62,21975.0,228.0757,228.8639,227.9699,228.4217,21975.0
2019-05-13 11:00:00,237.69,237.9,236.39,236.43,38400.0,228.489,228.6909,227.2393,227.2778,38400.0
2019-05-13 11:10:00,236.59,237.0,236.03,236.55,31510.0,227.4316,227.8257,226.8933,227.3931,31510.0
2019-05-13 11:20:00,236.52,237.43,236.5,236.88,8047.0,227.3643,228.2391,227.3451,227.7104,8047.0
2019-05-13 11:30:00,237.18,237.23,236.32,236.53,9272.0,227.9988,228.0468,227.1721,227.3739,9272.0
2019-05-13 11:40:00,236.47,236.91,236.29,236.81,10965.0,227.3162,227.7392,227.1432,227.6431,10965.0
2019-05-13 11:50:00,236.8,237.49,236.38,237.47,12812.0,227.6335,228.2968,227.2297,228.2775,12812.0
2019-05-13 12:00:00,237.41,237.41,236.55,236.67,10500.0,228.2199,228.2199,227.3931,227.5085,10500.0
2019-05-13 12:10:00,236.76,237.29,236.71,237.17,10746.0,227.595,228.1045,227.547,227.9891,10746.0
2019-05-13 12:20:00,237.37,237.69,237.08,237.41,11368.0,228.1814,228.489,227.9026,228.2199,11368.0
2019-05-13 12:30:00,237.47,237.48,236.87,237.17,10700.0,228.2775,228.2871,227.7008,227.9891,10700.0
2019-05-13 12:40:00,237.06,237.94,236.94,237.94,16491.0,227.8834,228.7293,227.7681,228.7293,16491.0
2019-05-13 12:50:00,237.84,237.93,237.47,237.52,9050.0,228.6332,228.7197,228.2775,228.3256,9050.0
2019-05-13 13:00:00,237.33,237.4,236.91,237.0,7200.0,228.143,228.2102,227.7392,227.8257,7200.0
2019-05-13 13:10:00,236.98,237.1,236.61,236.64,6876.0,227.8065,227.9219,227.4508,227.4797,6876.0
2019-05-13 13:20:00,236.56,236.91,236.39,236.58,5861.0,227.4028,227.7392,227.2393,227.422,5861.0
2019-05-13 13:30:00,236.5,237.3,236.36,237.12,6733.0,227.3451,228.1141,227.2105,227.9411,6733.0
2019-05-13 13:40:00,237.04,237.42,237.02,237.21,6373.0,227.8642,228.2295,227.845,228.0276,6373.0
2019-05-13 13:50:00,237.28,237.9,237.2,237.87,8646.0,228.0949,228.6909,228.018,228.6621,8646.0
2019-05-13 14:00:00,237.79,238.15,237.67,237.94,10675.0,228.5851,228.9312,228.4698,228.7293,10675.0
2019-05-13 14:10:00,237.93,238.0,237.52,237.59,20375.0,228.7197,228.787,228.3256,228.3929,20375.0
2019-05-13 14:20:00,237.57,239.02,237.57,238.57,10880.0,228.3737,229.7675,228.3737,229.335,10880.0
2019-05-13 14:30:00,238.57,238.61,238.12,238.13,10192.0,229.335,229.3734,228.9024,228.912,10192.0
2019-05-13 14:40:00,238.22,238.45,237.7,238.22,6100.0,228.9985,229.2196,228.4986,228.9985,6100.0
2019-05-13 14:50:00,238.43,239.21,238.43,238.92,8168.0,229.2004,229.9502,229.2004,229.6714,8168.0
2019-05-13 15:00:00,238.83,239.2,238.05,238.38,13267.0,229.5849,229.9406,228.8351,229.1523,13267.0
2019-05-13 15:10:00,238.57,238.59,237.96,237.96,14012.0,229.335,229.3542,228.7486,228.7486,14012.0
2019-05-13 15:20:00,238.02,238.07,237.4,237.51,10656.0,228.8062,228.8543,228.2102,228.316,10656.0
2019-05-13 15:30:00,237.41,237.43,236.15,236.42,18199.0,228.2199,228.2391,227.0086,227.2682,18199.0
2019-05-13 15:40:00,236.71,237.21,236.56,237.18,21176.0,227.547,228.0276,227.4028,227.9988,21176.0
2019-05-13 15:50:00,237.08,237.28,236.79,236.92,80033.0,227.9026,228.0949,227.6239,227.7488,80033.0
2019-05-14 09:30:00,238.41,240.31,238.1,240.21,39797.0,229.1811,231.0076,228.8831,230.9115,39797.0
2019-05-14 09:40:00,240.47,241.0,239.29,239.29,21481.0,231.1614,231.6709,230.0271,230.0271,21481.0
2019-05-14 09:50:00,239.29,239.86,238.94,239.5,20110.0,230.0271,230.575,229.6906,230.229,20110.0
2019-05-14 10:00:00,239.44,241.16,239.44,240.97,15334.0,230.1713,231.8247,230.1713,231.6421,15334.0
2019-05-14 10:10:00,240.92,242.29,240.78,242.09,10348.0,231.594,232.911,231.4594,232.7187,10348.0
2019-05-14 10:20:00,242.31,242.37,241.58,242.21,10795.0,232.9302,232.9879,232.2284,232.834,10795.0
2019-05-14 10:30:00,242.19,242.3,241.57,242.3,58062.0,232.8148,232.9206,232.2188,232.9206,58062.0
2019-05-14 10:40:00,242.28,242.8,241.8,242.1,24300.0,232.9013,233.4012,232.4399,232.7283,24300.0
2019-05-14 10:50:00,242.07,242.31,241.67,242.18,76995.0,232.6995,232.9302,232.315,232.8052,76995.0
2019-05-14 11:00:00,242.12,242.12,241.23,241.48,33415.0,232.7475,232.7475,231.892,232.1323,33415.0
2019-05-14 11:10:00,241.63,242.11,241.6,242.02,14018.0,232.2765,232.7379,232.2477,232.6514,14018.0
2019-05-14 11:20:00,242.07,242.71,241.9,242.68,16098.0,232.6995,233.3147,232.5361,233.2859,16098.0
2019-05-14 11:30:00,242.61,242.84,242.22,242.36,23317.0,233.2186,233.4397,232.8437,232.9782,23317.0
2019-05-14 11:40:00,242.3,242.46,241.91,242.34,9270.0,232.9206,233.0744,232.5457,232.959,9270.0
2019-05-14 11:50:00,242.45,242.78,242.3,242.64,9951.0,233.0648,233.382,232.9206,233.2474,9951.0
2019-05-14 12:00:00,242.58,242.7,242.32,242.32,9905.0,233.1897,233.3051,232.9398,232.9398,9905.0
2019-05-14 12:10:00,242.21,242.72,242.21,242.29,8099.0,232.834,233.3243,232.834,232.911,8099.0
2019-05-14 12:20:00,242.27,242.56,242.27,242.35,9900.0,232.8917,233.1705,232.8917,232.9686,9900.0
2019-05-14 12:30:00,242.36,242.82,242.24,242.7,9622.0,232.9782,233.4204,232.8629,233.3051,9622.0
2019-05-14 12:40:00,242.75,243.01,242.69,242.81,9757.0,233.3531,233.6031,233.2955,233.4108,9757.0
2019-05-14 12:50:00,242.73,242.78,242.48,242.49,5800.0,233.3339,233.382,233.0936,233.1032,5800.0
2019-05-14 13:00:00,242.5,243.11,242.49,243.1,10236.0,233.1128,233.6992,233.1032,233.6896,10236.0
2019-05-14 13:10:00,243.23,243.29,242.87,242.88,7633.0,233.8146,233.8722,233.4685,233.4781,7633.0
2019-05-14 13:20:00,242.96,243.31,242.96,243.26,5247.0,233.555,233.8915,233.555,233.8434,5247.0
2019-05-14 13:30:00,243.26,243.35,243.18,243.31,9279.0,233.8434,233.9299,233.7665,233.8915,9279.0
2019-05-14 13:40:00,243.27,243.34,242.96,242.96,8514.0,233.853,233.9203,233.555,233.555,8514.0
2019-05-14 13:50:00,242.96,243.0,242.61,242.72,8230.0,233.555,233.5935,233.2186,233.3243,8230.0
2019-05-14 14:00:00,242.75,242.85,242.4,242.54,6157.0,233.3531,233.4493,233.0167,233.1513,6157.0
2019-05-14 14:10:00,242.51,242.68,242.3,242.59,7998.0,233.1224,233.2859,232.9206,233.1993,7998.0
2019-05-14 14:20:00,242.59,243.11,242.52,243.04,8103.0,233.1993,233.6992,233.132,233.6319,8103.0
2019-05-14 14:30:00,243.01,243.11,242.7,243.02,18007.0,233.6031,233.6992,233.3051,233.6127,18007.0
2019-05-14 14:40:00,243.04,243.2,242.02,242.02,12487.0,233.6319,233.7857,232.6514,232.6514,12487.0
2019-05-14 14:50:00,242.07,242.2,241.83,242.15,7541.0,232.6995,232.8244,232.4688,232.7764,7541.0
2019-05-14 15:00:00,242.14,242.47,241.91,242.47,14218.0,232.7668,233.084,232.5457,233.084,14218.0
2019-05-14 15:10:00,242.5,242.5,242.02,242.27,12474.0,233.1128,233.1128,232.6514,232.8917,12474.0
2019-05-14 15:20:00,242.32,242.45,242.18,242.19,11852.0,232.9398,233.0648,232.8052,232.8148,11852.0
2019-05-14 15:30:00,242.15,242.19,241.63,241.82,29353.0,232.7764,232.8148,232.2765,232.4591,29353.0
2019-05-14 15:40:00,241.82,242.21,241.59,242.06,27337.0,232.4591,232.834,232.2381,232.6899,27337.0
2019-05-14 15:50:00,242.06,242.1,240.93,241.0,122120.0,232.6899,232.7283,231.6036,231.6709,122120.0
2019-05-15 09:30:00,239.56,240.08,239.04,239.77,43519.0,230.2866,230.7865,229.7868,230.4885,43519.0
2019-05-15 09:40:00,239.99,240.62,239.5,240.36,20415.0,230.7,231.3056,230.229,231.0557,20415.0
2019-05-15 09:50:00,240.22,241.08,240.02,241.01,18740.0,230.9211,231.7478,230.7288,231.6805,18740.0
2019-05-15 10:00:00,241.03,241.74,241.0,241.41,11402.0,231.6997,232.3822,231.6709,232.065,11402.0
2019-05-15 10:10:00,241.28,242.13,240.75,241.02,34326.0,231.9401,232.7571,231.4306,231.6901,34326.0
2019-05-15 10:20:00,241.03,242.03,240.66,241.87,6956.0,231.6997,232.661,231.3441,232.5072,6956.0
2019-05-15 10:30:00,241.9,242.08,241.64,241.99,11146.0,232.5361,232.7091,232.2861,232.6226,11146.0
2019-05-15 10:40:00,241.98,242.55,241.98,242.42,7408.0,232.613,233.1609,232.613,233.0359,7408.0
2019-05-15 10:50:00,242.49,242.61,242.23,242.35,6400.0,233.1032,233.2186,232.8533,232.9686,6400.0
2019-05-15 11:00:00,242.44,242.58,241.93,242.5,4538.0,233.0551,233.1897,232.5649,233.1128,4538.0
2019-05-15 11:10:00,242.6,242.93,242.58,242.93,6288.0,233.209,233.5262,233.1897,233.5262,6288.0
2019-05-15 11:20:00,242.87,243.28,242.65,243.27,13710.0,233.4685,233.8626,233.257,233.853,13710.0
2019-05-15 11:30:00,243.35,243.47,242.84,242.84,5946.0,233.9299,234.0453,233.4397,233.4397,5946.0
2019-05-15 11:40:00,242.9,243.12,242.62,242.68,5703.0,233.4973,233.7088,233.2282,233.2859,5703.0
2019-05-15 11:50:00,242.66,243.13,242.66,243.03,4800.0,233.2666,233.7184,233.2666,233.6223,4800.0
2019-05-15 12:00:00,243.11,243.47,243.02,243.26,3400.0,233.6992,234.0453,233.6127,233.8434,3400.0
2019-05-15 12:10:00,243.21,243.21,242.69,242.69,3692.0,233.7953,233.7953,233.2955,233.2955,3692.0
2019-05-15 12:20:00,242.65,242.74,242.5,242.68,37109.0,233.257,233.3435,233.1128,233.2859,37109.0
2019-05-15 12:30:00,242.74,243.0,242.47,242.62,8300.0,233.3435,233.5935,233.084,233.2282,8300.0
2019-05-15 12:40:00,242.59,242.9,242.59,242.89,4212.0,233.1993,233.4973,233.1993,233.4877,4212.0
2019-05-15 12:50:00,242.84,242.84,242.25,242.3,101812.0,233.4397,233.4397,232.8725,232.9206,101812.0
2019-05-15 13:00:00,242.3,243.02,242.19,242.88,11313.0,232.9206,233.6127,232.8148,233.4781,11313.0
2019-05-15 13:10:00,242.87,243.01,242.63,242.63,3501.0,233.4685,233.6031,233.2378,233.2378,3501.0
2019-05-15 13:20:00,242.69,243.23,242.69,243.17,13604.0,233.2955,233.8146,233.2955,233.7569,13604.0
2019-05-15 13:30:00,243.32,243.88,243.32,243.79,6550.0,233.9011,234.4394,233.9011,234.3529,6550.0
2019-05-15 13:40:00,243.74,244.15,243.7,243.98,22263.0,234.3048,234.699,234.2664,234.5355,22263.0
2019-05-15 13:50:00,243.92,244.24,243.88,244.18,10383.0,234.4779,234.7855,234.4394,234.7278,10383.0
2019-05-15 14:00:00,244.19,244.37,243.84,243.92,10360.0,234.7374,234.9104,234.401,234.4779,10360.0
2019-05-15 14:10:00,243.93,244.34,243.93,244.25,9043.0,234.4875,234.8816,234.4875,234.7951,9043.0
2019-05-15 14:20:00,244.29,244.39,244.07,244.22,8121.0,234.8335,234.9297,234.622,234.7662,8121.0
2019-05-15 14:30:00,244.24,244.39,243.94,244.05,7478.0,234.7855,234.9297,234.4971,234.6028,7478.0
2019-05-15 14:40:00,244.02,244.09,243.8,243.81,3426.0,234.574,234.6413,234.3625,234.3721,3426.0
2019-05-15 14:50:00,243.74,243.76,243.12,243.25,11818.0,234.3048,234.324,233.7088,233.8338,11818.0
2019-05-15 15:00:00,243.25,243.46,243.14,243.39,12040.0,233.8338,234.0357,233.728,233.9684,12040.0
2019-05-15 15:10:00,243.42,243.51,243.3,243.45,4545.0,233.9972,234.0837,233.8819,234.026,4545.0
2019-05-15 15:20:00,243.44,243.8,243.38,243.7,8597.0,234.0164,234.3625,233.9588,234.2664,8597.0
2019-05-15 15:30:00,243.74,243.87,243.18,243.26,17970.0,234.3048,234.4298,233.7665,233.8434,17970.0
2019-05-15 15:40:00,243.26,243.4,243.08,243.12,21441.0,233.8434,233.978,233.6704,233.7088,21441.0
2019-05-15 15:50:00,243.17,243.35,242.97,243.21,52945.0,233.7569,233.9299,233.5646,233.7953,52945.0
2019-05-16 09:30:00,244.0,245.72,244.0,245.36,30092.0,234.5548,236.2082,234.5548,235.8621,30092.0
2019-05-16 09:40:00,245.4,246.58,245.25,246.58,19078.0,235.9006,237.0349,235.7564,237.0349,19078.0
2019-05-16 09:50:00,246.72,247.4,246.66,247.33,18546.0,237.1695,237.8231,237.1118,237.7559,18546.0
2019-05-16 10:00:00,247.35,247.74,246.98,247.5,22541.0,237.7751,238.15,237.4194,237.9193,22541.0
2019-05-16 10:10:00,247.61,248.14,247.16,248.14,44317.0,238.025,238.5345,237.5924,238.5345,44317.0
2019-05-16 10:20:00,248.12,248.58,247.86,248.55,10032.0,238.5153,238.9575,238.2653,238.9286,10032.0
2019-05-16 10:30:00,248.49,248.9,248.43,248.67,15108.0,238.871,239.2651,238.8133,239.044,15108.0
2019-05-16 10:40:00,248.68,249.1,248.58,248.86,16643.0,239.0536,239.4573,238.9575,239.2266,16643.0
2019-05-16 10:50:00,248.92,249.29,248.83,249.01,23228.0,239.2843,239.64,239.1978,239.3708,23228.0
2019-05-16 11:00:00,249.0,249.41,248.57,248.65,13114.0,239.3612,239.7553,238.9479,239.0248,13114.0
2019-05-16 11:10:00,248.57,249.05,248.4,248.64,21428.0,238.9479,239.4093,238.7844,239.0151,21428.0
2019-05-16 11:20:00,248.54,248.55,248.05,248.12,7663.0,238.919,238.9286,238.448,238.5153,7663.0
2019-05-16 11:30:00,248.12,248.27,247.88,248.14,6000.0,238.5153,238.6595,238.2846,238.5345,6000.0
2019-05-16 11:40:00,248.14,248.62,248.14,248.15,4901.0,238.5345,238.9959,238.5345,238.5441,4901.0
2019-05-16 11:50:00,248.29,248.48,248.16,248.18,5880.0,238.6787,238.8613,238.5537,238.573,5880.0
2019-05-16 12:00:00,248.23,248.42,248.19,248.4,12894.0,238.621,238.8037,238.5826,238.7844,12894.0
2019-05-16 12:10:00,248.39,249.01,248.39,248.85,8500.0,238.7748,239.3708,238.7748,239.217,8500.0
2019-05-16 12:20:00,248.86,248.86,248.3,248.34,7347.0,239.2266,239.2266,238.6883,238.7268,7347.0
2019-05-16 12:30:00,248.32,248.43,247.91,248.03,6725.0,238.7075,238.8133,238.3134,238.4288,6725.0
2019-05-16 12:40:00,248.03,248.03,247.5,247.62,8726.0,238.4288,238.4288,237.9193,238.0346,8726.0
2019-05-16 12:50:00,247.61,247.65,247.39,247.65,6800.0,238.025,238.0635,237.8135,238.0635,6800.0
2019-05-16 13:00:00,247.7,248.11,247.58,247.9,5795.0,238.1115,238.5057,237.9962,238.3038,5795.0
2019-05-16 13:10:00,247.93,248.23,247.93,248.17,7556.0,238.3326,238.621,238.3326,238.5633,7556.0
2019-05-16 13:20:00,248.19,248.26,248.02,248.18,5543.0,238.5826,238.6499,238.4191,238.573,5543.0
2019-05-16 13:30:00,248.13,248.71,248.02,248.71,11411.0,238.5249,239.0824,238.4191,239.0824,11411.0
2019-05-16 13:40:00,248.77,248.82,248.24,248.37,9713.0,239.1401,239.1882,238.6306,238.7556,9713.0
2019-05-16 13:50:00,248.25,248.52,248.1,248.42,6169.0,238.6402,238.8998,238.496,238.8037,6169.0
2019-05-16 14:00:00,248.39,248.39,247.68,247.68,9040.0,238.7748,238.7748,238.0923,238.0923,9040.0
2019-05-16 14:10:00,247.58,247.84,247.53,247.75,4100.0,237.9962,238.2461,237.9481,238.1596,4100.0
2019-05-16 14:20:00,247.68,247.94,247.41,247.78,9934.0,238.0923,238.3422,237.8328,238.1884,9934.0
2019-05-16 14:30:00,247.84,247.98,247.72,247.92,7148.0,238.2461,238.3807,238.1308,238.323,7148.0
2019-05-16 14:40:00,248.03,248.05,247.84,247.9,5529.0,238.4288,238.448,238.2461,238.3038,5529.0
2019-05-16 14:50:00,247.9,247.94,247.33,247.57,6800.0,238.3038,238.3422,237.7559,237.9866,6800.0
2019-05-16 15:00:00,247.5,247.5,247.0,247.0,7814.0,237.9193,237.9193,237.4386,237.4386,7814.0
2019-05-16 15:10:00,247.12,247.19,246.87,247.0,4800.0,237.554,237.6213,237.3137,237.4386,4800.0
2019-05-16 15:20:00,247.03,247.41,246.91,247.39,7514.0,237.4675,237.8328,237.3521,237.8135,7514.0
2019-05-16 15:30:00,247.32,247.33,246.94,247.27,22346.0,237.7462,237.7559,237.381,237.6982,22346.0
2019-05-16 15:40:00,247.34,247.57,247.25,247.43,40483.0,237.7655,237.9866,237.679,237.852,40483.0
2019-05-16 15:50:00,247.57,247.72,247.25,247.49,67623.0,237.9866,238.1308,237.679,237.9097,67623.0
2019-05-17 09:30:00,245.6,246.5,245.5,246.22,67165.0,236.0928,236.958,235.9967,236.6888,67165.0
2019-05-17 09:40:00,246.21,247.17,246.08,247.04,12702.0,236.6792,237.602,236.5542,237.4771,12702.0
2019-05-17 09:50:00,247.09,247.94,246.49,247.29,43879.0,237.5251,238.3422,236.9484,237.7174,43879.0
2019-05-17 10:00:00,247.29,248.24,246.56,246.7,11292.0,237.7174,238.6306,237.0157,237.1502,11292.0
2019-05-17 10:10:00,246.54,246.54,245.76,246.39,11825.0,236.9964,236.9964,236.2466,236.8522,11825.0
2019-05-17 10:20:00,246.52,248.28,246.52,248.06,10906.0,236.9772,238.6691,236.9772,238.4576,10906.0
2019-05-17 10:30:00,247.95,248.1,246.98,246.99,10989.0,238.3519,238.496,237.4194,237.429,10989.0
2019-05-17 10:40:00,247.08,248.27,247.05,248.24,13711.0,237.5155,238.6595,237.4867,238.6306,13711.0
2019-05-17 10:50:00,248.38,249.48,248.34,249.38,17746.0,238.7652,239.8226,238.7268,239.7265,17746.0
2019-05-17 11:00:00,249.43,249.76,249.23,249.34,11438.0,239.7746,240.0918,239.5823,239.688,11438.0
2019-05-17 11:10:00,249.41,249.48,248.82,248.92,11513.0,239.7553,239.8226,239.1882,239.2843,11513.0
2019-05-17 11:20:00,248.93,248.94,248.53,248.61,11287.0,239.2939,239.3035,238.9094,238.9863,11287.0
2019-05-17 11:30:00,248.6,248.6,247.48,247.48,3911.0,238.9767,238.9767,237.9,237.9,3911.0
2019-05-17 11:40:00,247.46,247.46,247.1,247.26,6021.0,237.8808,237.8808,237.5348,237.6886,6021.0
2019-05-17 11:50:00,246.91,247.58,246.83,247.29,5106.0,237.3521,237.9962,237.2752,237.7174,5106.0
2019-05-17 12:00:00,247.07,247.32,246.68,246.78,3521.0,237.5059,237.7462,237.131,237.2271,3521.0
2019-05-17 12:10:00,246.67,246.91,246.39,246.77,4100.0,237.1214,237.3521,236.8522,237.2175,4100.0
2019-05-17 12:20:00,246.8,247.26,246.7,247.09,15669.0,237.2464,237.6886,237.1502,237.5251,15669.0
2019-05-17 12:30:00,247.06,247.06,246.57,246.61,3405.0,237.4963,237.4963,237.0253,237.0637,3405.0
2019-05-17 12:40:00,246.59,247.06,246.59,246.67,3200.0,237.0445,237.4963,237.0445,237.1214,3200.0
2019-05-17 12:50:00,246.62,246.91,246.59,246.88,4744.0,237.0733,237.3521,237.0445,237.3233,4744.0
2019-05-17 13:00:00,246.82,247.06,246.72,247.02,4051.0,237.2656,237.4963,237.1695,237.4579,4051.0
2019-05-17 13:10:00,247.25,247.36,247.02,247.36,2557.0,237.679,237.7847,237.4579,237.7847,2557.0
2019-05-17 13:20:00,247.3,247.45,246.83,246.84,5092.0,237.727,237.8712,237.2752,237.2848,5092.0
2019-05-17 13:30:00,246.69,247.09,246.55,246.97,4692.0,237.1406,237.5251,237.006,237.4098,4692.0
2019-05-17 13:40:00,246.97,247.12,246.75,247.12,5005.0,237.4098,237.554,237.1983,237.554,5005.0
2019-05-17 13:50:00,246.95,247.35,246.95,247.27,2980.0,237.3906,237.7751,237.3906,237.6982,2980.0
2019-05-17 14:00:00,247.33,247.58,247.24,247.34,9627.0,237.7559,237.9962,237.6693,237.7655,9627.0
2019-05-17 14:10:00,247.29,247.29,246.96,247.04,6087.0,237.7174,237.7174,237.4002,237.4771,6087.0
2019-05-17 14:20:00,246.96,247.28,246.95,247.28,5616.0,237.4002,237.7078,237.3906,237.7078,5616.0
2019-05-17 14:30:00,247.29,247.38,247.11,247.26,9628.0,237.7174,237.8039,237.5444,237.6886,9628.0
2019-05-17 14:40:00,247.15,247.39,246.91,247.37,13260.0,237.5828,237.8135,237.3521,237.7943,13260.0
2019-05-17 14:50:00,247.42,247.65,247.39,247.49,6958.0,237.8424,238.0635,237.8135,237.9097,6958.0
2019-05-17 15:00:00,247.41,247.46,245.86,245.86,18455.0,237.8328,237.8808,236.3428,236.3428,18455.0
2019-05-17 15:10:00,245.72,245.94,245.21,245.46,14673.0,236.2082,236.4197,235.7179,235.9582,14673.0
2019-05-17 15:20:00,245.46,245.94,245.29,245.86,10985.0,235.9582,236.4197,235.7948,236.3428,10985.0
2019-05-17 15:30:00,245.71,245.9,245.4,245.4,16762.0,236.1986,236.3812,235.9006,235.9006,16762.0
2019-05-17 15:40:00,245.41,245.85,245.13,245.34,20242.0,235.9102,236.3331,235.641,235.8429,20242.0
2019-05-17 15:50:00,245.39,245.94,245.2,245.45,70432.0,235.891,236.4197,235.7083,235.9486,70432.0
2019-05-20 09:30:00,242.67,244.23,240.63,241.25,36729.0,233.2762,234.7759,231.3152,231.9112,36729.0
2019-05-20 09:40:00,241.06,242.39,240.92,241.37,19911.0,231.7286,233.0071,231.594,232.0266,19911.0
2019-05-20 09:50:00,241.46,242.89,240.9,242.71,11619.0,232.1131,233.4877,231.5748,233.3147,11619.0
2019-05-20 10:00:00,242.67,242.67,241.82,242.59,9503.0,233.2762,233.2762,232.4591,233.1993,9503.0
2019-05-20 10:10:00,242.3,242.55,241.8,242.55,4900.0,232.9206,233.1609,232.4399,233.1609,4900.0
2019-05-20 10:20:00,242.65,244.02,242.53,243.59,8836.0,233.257,234.574,233.1417,234.1606,8836.0
2019-05-20 10:30:00,243.65,244.44,243.38,244.1,8666.0,234.2183,234.9777,233.9588,234.6509,8666.0
2019-05-20 10:40:00,244.21,244.63,243.32,243.41,8415.0,234.7566,235.1604,233.9011,233.9876,8415.0
2019-05-20 10:50:00,243.37,244.55,243.1,244.45,6600.0,233.9491,235.0835,233.6896,234.9873,6600.0
2019-05-20 11:00:00,244.77,244.83,243.95,244.28,14776.0,235.295,235.3526,234.5067,234.8239,14776.0
2019-05-20 11:10:00,244.27,244.5,244.03,244.5,42920.0,234.8143,235.0354,234.5836,235.0354,42920.0
2019-05-20 11:20:00,244.45,244.91,244.32,244.76,7369.0,234.9873,235.4295,234.8624,235.2853,7369.0
2019-05-20 11:30:00,245.0,245.25,244.19,244.31,4426.0,235.516,235.7564,234.7374,234.8528,4426.0
2019-05-20 11:40:00,244.22,245.1,244.22,244.99,5679.0,234.7662,235.6122,234.7662,235.5064,5679.0
2019-05-20 11:50:00,245.01,245.02,244.24,244.46,5542.0,235.5257,235.5353,234.7855,234.997,5542.0
2019-05-20 12:00:00,244.61,245.11,244.61,244.89,4283.0,235.1411,235.6218,235.1411,235.4103,4283.0
2019-05-20 12:10:00,244.91,245.32,244.91,245.15,4114.0,235.4295,235.8237,235.4295,235.6602,4114.0
2019-05-20 12:20:00,245.21,245.21,244.69,244.69,4130.0,235.7179,235.7179,235.218,235.218,4130.0
2019-05-20 12:30:00,244.6,244.85,244.04,244.85,6303.0,235.1315,235.3719,234.5932,235.3719,6303.0
2019-05-20 12:40:00,244.73,244.73,244.41,244.46,2300.0,235.2565,235.2565,234.9489,234.997,2300.0
2019-05-20 12:50:00,244.42,244.43,244.11,244.11,3350.0,234.9585,234.9681,234.6605,234.6605,3350.0
2019-05-20 13:00:00,243.87,244.33,243.85,244.14,5342.0,234.4298,234.872,234.4106,234.6893,5342.0
2019-05-20 13:10:00,244.19,244.56,244.18,244.49,5695.0,234.7374,235.0931,234.7278,235.0258,5695.0
2019-05-20 13:20:00,244.41,244.54,244.05,244.48,9225.0,234.9489,235.0739,234.6028,235.0162,9225.0
2019-05-20 13:30:00,244.38,244.61,244.03,244.13,17288.0,234.92,235.1411,234.5836,234.6797,17288.0
2019-05-20 13:40:00,244.17,244.28,243.86,243.93,11531.0,234.7182,234.8239,234.4202,234.4875,11531.0
2019-05-20 13:50:00,243.94,243.96,243.59,243.67,7003.0,234.4971,234.5163,234.1606,234.2375,7003.0
2019-05-20 14:00:00,243.72,243.78,243.38,243.58,6300.0,234.2856,234.3433,233.9588,234.151,6300.0
2019-05-20 14:10:00,243.64,243.77,243.46,243.57,7542.0,234.2087,234.3337,234.0357,234.1414,7542.0
2019-05-20 14:20:00,243.63,243.63,243.28,243.28,7506.0,234.1991,234.1991,233.8626,233.8626,7506.0
2019-05-20 14:30:00,243.31,243.43,242.71,242.71,6367.0,233.8915,234.0068,233.3147,233.3147,6367.0
2019-05-20 14:40:00,242.65,242.77,242.21,242.26,11981.0,233.257,233.3724,232.834,232.8821,11981.0
2019-05-20 14:50:00,242.48,242.72,242.26,242.71,14356.0,233.0936,233.3243,232.8821,233.3147,14356.0
2019-05-20 15:00:00,242.67,242.96,242.35,242.39,10873.0,233.2762,233.555,232.9686,233.0071,10873.0
2019-05-20 15:10:00,242.42,242.67,242.02,242.57,15524.0,233.0359,233.2762,232.6514,233.1801,15524.0
2019-05-20 15:20:00,242.57,243.27,242.51,243.25,26110.0,233.1801,233.853,233.1224,233.8338,26110.0
2019-05-20 15:30:00,243.22,244.05,243.15,243.91,20521.0,233.805,234.6028,233.7377,234.4682,20521.0
2019-05-20 15:40:00,243.95,244.0,243.65,243.76,31843.0,234.5067,234.5548,234.2183,234.324,31843.0
2019-05-20 15:50:00,243.79,244.06,243.48,243.64,70634.0,234.3529,234.6124,234.0549,234.2087,70634.0
2019-05-21 09:30:00,245.91,246.14,244.64,245.04,22986.0,236.3908,236.6119,235.17,235.5545,22986.0
2019-05-21 09:40:00,245.13,245.85,244.8,245.36,13151.0,235.641,236.3331,235.3238,235.8621,13151.0
2019-05-21 09:50:00,245.46,245.46,244.68,244.94,8633.0,235.9582,235.9582,235.2084,235.4584,8633.0
2019-05-21 10:00:00,244.83,245.35,244.83,245.06,12558.0,235.3526,235.8525,235.3526,235.5737,12558.0
2019-05-21 10:10:00,245.1,245.1,244.05,244.69,15670.0,235.6122,235.6122,234.6028,235.218,15670.0
2019-05-21 10:20:00,244.76,245.22,244.5,245.22,22836.0,235.2853,235.7275,235.0354,235.7275,22836.0
2019-05-21 10:30:00,245.24,246.17,245.23,245.65,18628.0,235.7468,236.6408,235.7371,236.1409,18628.0
2019-05-21 10:40:00,245.69,246.49,245.68,246.43,20491.0,236.1793,236.9484,236.1697,236.8907,20491.0
2019-05-21 10:50:00,246.43,246.99,246.33,246.57,21217.0,236.8907,237.429,236.7946,237.0253,21217.0
2019-05-21 11:00:00,246.59,246.88,246.04,246.74,15690.0,237.0445,237.3233,236.5158,237.1887,15690.0
2019-05-21 11:10:00,246.81,246.97,246.22,246.53,11100.0,237.256,237.4098,236.6888,236.9868,11100.0
2019-05-21 11:20:00,246.54,247.03,246.28,246.91,12066.0,236.9964,237.4675,236.7465,237.3521,12066.0
2019-05-21 11:30:00,246.91,247.14,246.76,246.93,32930.0,237.3521,237.5732,237.2079,237.3713,32930.0
2019-05-21 11:40:00,246.94,246.94,246.06,246.06,23350.0,237.381,237.381,236.535,236.535,23350.0
2019-05-21 11:50:00,246.11,246.19,245.72,245.79,6224.0,236.5831,236.66,236.2082,236.2755,6224.0
2019-05-21 12:00:00,245.84,246.3,245.83,245.95,6068.0,236.3235,236.7657,236.3139,236.4293,6068.0
2019-05-21 12:10:00,245.92,246.34,245.92,246.05,6072.0,236.4004,236.8042,236.4004,236.5254,6072.0
2019-05-21 12:20:00,246.07,246.15,245.87,245.93,5650.0,236.5446,236.6215,236.3524,236.41,5650.0
2019-05-21 12:30:00,245.86,245.96,245.67,245.67,3868.0,236.3428,236.4389,236.1601,236.1601,3868.0
2019-05-21 12:40:00,245.67,246.03,245.63,246.02,5596.0,236.1601,236.5062,236.1217,236.4966,5596.0
2019-05-21 12:50:00,246.04,246.05,245.87,245.96,3938.0,236.5158,236.5254,236.3524,236.4389,3938.0
2019-05-21 13:00:00,246.04,246.22,245.91,246.22,3865.0,236.5158,236.6888,236.3908,236.6888,3865.0
2019-05-21 13:10:00,246.31,246.46,246.07,246.1,5667.0,236.7753,236.9195,236.5446,236.5735,5667.0
2019-05-21 13:20:00,246.03,246.07,245.86,245.87,3875.0,236.5062,236.5446,236.3428,236.3524,3875.0
2019-05-21 13:30:00,245.9,246.14,245.79,246.13,4391.0,236.3812,236.6119,236.2755,236.6023,4391.0
2019-05-21 13:40:00,246.04,246.45,246.03,246.29,4100.0,236.5158,236.9099,236.5062,236.7561,4100.0
2019-05-21 13:50:00,246.33,246.45,246.26,246.41,4211.0,236.7946,236.9099,236.7273,236.8715,4211.0
2019-05-21 14:00:00,246.46,246.69,246.36,246.48,7008.0,236.9195,237.1406,236.8234,236.9388,7008.0
2019-05-21 14:10:00,246.48,246.54,246.12,246.12,7400.0,236.9388,236.9964,236.5927,236.5927,7400.0
2019-05-21 14:20:00,246.08,246.51,246.08,246.51,5199.0,236.5542,236.9676,236.5542,236.9676,5199.0
2019-05-21 14:30:00,246.47,246.5,246.25,246.44,6956.0,236.9291,236.958,236.7177,236.9003,6956.0
2019-05-21 14:40:00,246.48,246.74,246.47,246.63,12732.0,236.9388,237.1887,236.9291,237.083,12732.0
2019-05-21 14:50:00,246.6,246.66,246.34,246.36,14885.0,237.0541,237.1118,236.8042,236.8234,14885.0
2019-05-21 15:00:00,246.33,246.48,246.23,246.31,12183.0,236.7946,236.9388,236.6984,236.7753,12183.0
2019-05-21 15:10:00,246.27,246.28,245.72,245.91,9361.0,236.7369,236.7465,236.2082,236.3908,9361.0
2019-05-21 15:20:00,245.84,246.13,245.84,246.12,9938.0,236.3235,236.6023,236.3235,236.5927,9938.0
2019-05-21 15:30:00,246.07,246.44,246.07,246.17,16376.0,236.5446,236.9003,236.5446,236.6408,16376.0
2019-05-21 15:40:00,246.1,246.17,245.81,246.17,16185.0,236.5735,236.6408,236.2947,236.6408,16185.0
2019-05-21 15:50:00,246.21,246.25,245.8,246.08,57488.0,236.6792,236.7177,236.2851,236.5542,57488.0
2019-05-22 09:30:00,244.82,246.63,244.82,246.15,19842.0,235.343,237.083,235.343,236.6215,19842.0
2019-05-22 09:40:00,246.32,246.6,245.62,246.53,5905.0,236.785,237.0541,236.112,236.9868,5905.0
2019-05-22 09:50:00,246.41,246.42,246.0,246.34,15391.0,236.8715,236.8811,236.4773,236.8042,15391.0
2019-05-22 10:00:00,246.09,246.6,245.82,246.44,15423.0,236.5639,237.0541,236.3043,236.9003,15423.0
2019-05-22 10:10:00,246.53,247.91,246.49,247.22,14664.0,236.9868,238.3134,236.9484,237.6501,14664.0
2019-05-22 10:20:00,247.19,247.86,247.12,247.34,6626.0,237.6213,238.2653,237.554,237.7655,6626.0
2019-05-22 10:30:00,247.18,247.22,246.67,246.91,8017.0,237.6117,237.6501,237.1214,237.3521,8017.0
2019-05-22 10:40:00,246.84,247.59,246.8,247.48,9373.0,237.2848,238.0058,237.2464,237.9,9373.0
2019-05-22 10:50:00,247.48,247.77,246.89,246.97,16079.0,237.9,238.1788,237.3329,237.4098,16079.0
2019-05-22 11:00:00,246.98,247.26,246.61,247.26,7413.0,237.4194,237.6886,237.0637,237.6886,7413.0
2019-05-22 11:10:00,247.21,247.97,247.21,247.71,8670.0,237.6405,238.3711,237.6405,238.1211,8670.0
2019-05-22 11:20:00,247.66,247.84,247.32,247.81,18431.0,238.0731,238.2461,237.7462,238.2173,18431.0
2019-05-22 11:30:00,247.81,248.08,247.25,247.25,9212.0,238.2173,238.4768,237.679,237.679,9212.0
2019-05-22 11:40:00,247.22,247.43,247.1,247.36,6533.0,237.6501,237.852,237.5348,237.7847,6533.0
2019-05-22 11:50:00,247.39,247.46,247.0,247.33,7803.0,237.8135,237.8808,237.4386,237.7559,7803.0
2019-05-22 12:00:00,247.37,247.44,247.0,247.36,13645.0,237.7943,237.8616,237.4386,237.7847,13645.0
2019-05-22 12:10:00,247.4,247.47,247.12,247.31,15338.0,237.8231,237.8904,237.554,237.7366,15338.0
2019-05-22 12:20:00,247.34,247.77,247.28,247.61,8774.0,237.7655,238.1788,237.7078,238.025,8774.0
2019-05-22 12:30:00,247.55,247.58,247.23,247.27,6408.0,237.9673,237.9962,237.6597,237.6982,6408.0
2019-05-22 12:40:00,247.18,247.5,247.17,247.26,11417.0,237.6117,237.9193,237.602,237.6886,11417.0
2019-05-22 12:50:00,247.33,247.5,247.18,247.3,5035.0,237.7559,237.9193,237.6117,237.727,5035.0
2019-05-22 13:00:00,247.25,247.3,246.9,246.95,5000.0,237.679,237.727,237.3425,237.3906,5000.0
2019-05-22 13:10:00,246.89,247.18,246.83,247.16,4172.0,237.3329,237.6117,237.2752,237.5924,4172.0
2019-05-22 13:20:00,247.18,247.18,246.88,247.11,3526.0,237.6117,237.6117,237.3233,237.5444,3526.0
2019-05-22 13:30:00,247.0,247.0,246.79,246.97,4480.0,237.4386,237.4386,237.2368,237.4098,4480.0
2019-05-22 13:40:00,247.02,247.61,247.02,247.56,6045.0,237.4579,238.025,237.4579,237.977,6045.0
2019-05-22 13:50:00,247.67,248.1,247.67,247.97,9696.0,238.0827,238.496,238.0827,238.3711,9696.0
2019-05-22 14:00:00,247.98,247.98,247.56,247.76,6077.0,238.3807,238.3807,237.977,238.1692,6077.0
2019-05-22 14:10:00,247.8,247.8,247.3,247.37,5598.0,238.2077,238.2077,237.727,237.7943,5598.0
2019-05-22 14:20:00,247.45,247.62,247.32,247.57,6615.0,237.8712,238.0346,237.7462,237.9866,6615.0
2019-05-22 14:30:00,247.58,247.87,247.4,247.75,22330.0,237.9962,238.275,237.8231,238.1596,22330.0
2019-05-22 14:40:00,247.74,247.84,247.46,247.56,11039.0,238.15,238.2461,237.8808,237.977,11039.0
2019-05-22 14:50:00,247.56,247.62,247.14,247.33,11361.0,237.977,238.0346,237.5732,237.7559,11361.0
2019-05-22 15:00:00,247.32,247.41,247.29,247.32,5996.0,237.7462,237.8328,237.7174,237.7462,5996.0
2019-05-22 15:10:00,247.4,247.61,247.39,247.61,10810.0,237.8231,238.025,237.8135,238.025,10810.0
2019-05-22 15:20:00,247.63,247.72,247.49,247.65,10225.0,238.0442,238.1308,237.9097,238.0635,10225.0
2019-05-22 15:30:00,247.62,247.63,247.4,247.48,10518.0,238.0346,238.0442,237.8231,237.9,10518.0
2019-05-22 15:40:00,247.46,247.66,247.3,247.62,15622.0,237.8808,238.0731,237.727,238.0346,15622.0
2019-05-22 15:50:00,247.63,248.01,247.52,247.52,84169.0,238.0442,238.4095,237.9385,237.9385,84169.0
2019-05-23 09:30:00,245.08,246.65,242.43,242.43,23223.0,235.593,237.1022,233.0455,233.0455,23223.0
2019-05-23 09:40:00,242.79,243.14,242.1,243.06,23150.0,233.3916,233.728,232.7283,233.6511,23150.0
2019-05-23 09:50:00,242.92,242.96,242.05,242.06,20956.0,233.5166,233.555,232.6802,232.6899,20956.0
2019-05-23 10:00:00,242.18,242.45,241.57,241.58,15701.0,232.8052,233.0648,232.2188,232.2284,15701.0
2019-05-23 10:10:00,241.56,242.17,240.14,241.15,42735.0,232.2092,232.7956,230.8442,231.8151,42735.0
2019-05-23 10:20:00,241.3,242.15,240.71,242.15,23540.0,231.9593,232.7764,231.3921,232.7764,23540.0
2019-05-23 10:30:00,242.14,243.32,241.98,243.32,23055.0,232.7668,233.9011,232.613,233.9011,23055.0
2019-05-23 10:40:00,243.28,243.77,243.17,243.58,21970.0,233.8626,234.3337,233.7569,234.151,21970.0
2019-05-23 10:50:00,243.58,244.06,243.24,243.76,11248.0,234.151,234.6124,233.8242,234.324,11248.0
2019-05-23 11:00:00,243.66,243.82,242.89,243.02,14548.0,234.2279,234.3817,233.4877,233.6127,14548.0
2019-05-23 11:10:00,242.98,243.07,242.4,243.03,7215.0,233.5742,233.6608,233.0167,233.6223,7215.0
2019-05-23 11:20:00,242.9,243.23,242.47,243.01,7499.0,233.4973,233.8146,233.084,233.6031,7499.0
2019-05-23 11:30:00,242.98,243.25,242.61,242.95,8400.0,233.5742,233.8338,233.2186,233.5454,8400.0
2019-05-23 11:40:00,242.85,243.12,242.76,242.95,7792.0,233.4493,233.7088,233.3628,233.5454,7792.0
2019-05-23 11:50:00,242.95,243.25,242.18,242.32,8764.0,233.5454,233.8338,232.8052,232.9398,8764.0
2019-05-23 12:00:00,242.31,242.98,242.25,242.62,15123.0,232.9302,233.5742,232.8725,233.2282,15123.0
2019-05-23 12:10:00,242.47,242.76,241.9,241.97,8263.0,233.084,233.3628,232.5361,232.6033,8263.0
2019-05-23 12:20:00,241.9,241.92,241.35,241.91,9607.0,232.5361,232.5553,232.0073,232.5457,9607.0
2019-05-23 12:30:00,241.97,242.21,241.43,241.65,16048.0,232.6033,232.834,232.0842,232.2957,16048.0
2019-05-23 12:40:00,241.64,241.76,241.3,241.47,8518.0,232.2861,232.4015,231.9593,232.1227,8518.0
2019-05-23 12:50:00,241.45,241.45,240.71,240.87,9495.0,232.1035,232.1035,231.3921,231.5459,9495.0
2019-05-23 13:00:00,240.85,241.45,240.72,241.33,9603.0,231.5267,232.1035,231.4017,231.9881,9603.0
2019-05-23 13:10:00,241.39,241.57,241.28,241.47,8988.0,232.0458,232.2188,231.9401,232.1227,8988.0
2019-05-23 13:20:00,241.43,242.15,241.34,242.07,9149.0,232.0842,232.7764,231.9977,232.6995,9149.0
2019-05-23 13:30:00,241.92,242.23,241.8,241.93,7916.0,232.5553,232.8533,232.4399,232.5649,7916.0
2019-05-23 13:40:00,242.0,242.09,241.57,241.59,4890.0,232.6322,232.7187,232.2188,232.2381,4890.0
2019-05-23 13:50:00,241.56,241.88,241.41,241.8,8459.0,232.2092,232.5168,232.065,232.4399,8459.0
2019-05-23 14:00:00,241.84,242.02,241.27,241.27,7009.0,232.4784,232.6514,231.9304,231.9304,7009.0
2019-05-23 14:10:00,241.31,241.59,240.95,241.44,12849.0,231.9689,232.2381,231.6228,232.0939,12849.0
2019-05-23 14:20:00,241.54,242.14,241.54,241.79,14547.0,232.19,232.7668,232.19,232.4303,14547.0
2019-05-23 14:30:00,241.81,242.21,241.63,241.75,8875.0,232.4495,232.834,232.2765,232.3919,8875.0
2019-05-23 14:40:00,241.78,241.78,241.38,241.54,9346.0,232.4207,232.4207,232.0362,232.19,9346.0
2019-05-23 14:50:00,241.52,241.7,241.16,241.42,22130.0,232.1708,232.3438,231.8247,232.0746,22130.0
2019-05-23 15:00:00,241.45,241.46,240.85,240.92,15555.0,232.1035,232.1131,231.5267,231.594,15555.0
2019-05-23 15:10:00,240.94,241.47,240.7,241.44,22249.0,231.6132,232.1227,231.3825,232.0939,22249.0
2019-05-23 15:20:00,241.44,242.15,241.4,242.0,23276.0,232.0939,232.7764,232.0554,232.6322,23276.0
2019-05-23 15:30:00,241.99,242.47,241.83,241.84,35932.0,232.6226,233.084,232.4688,232.4784,35932.0
2019-05-23 15:40:00,241.81,241.84,241.02,241.19,55364.0,232.4495,232.4784,231.6901,231.8535,55364.0
2019-05-23 15:50:00,241.13,241.56,240.53,241.3,139062.0,231.7959,232.2092,231.2191,231.9593,139062.0
2019-05-24 09:30:00,251.24,257.4,248.65,249.43,170594.0,241.5145,247.436,239.0248,239.7746,170594.0
2019-05-24 09:40:00,249.45,254.17,249.23,252.27,155304.0,239.7938,244.3311,239.5823,242.5046,155304.0
2019-05-24 09:50:00,252.42,255.71,252.19,254.49,68052.0,242.6488,245.8115,242.4277,244.6387,68052.0
2019-05-24 10:00:00,254.26,256.0,253.89,255.7,52191.0,244.4176,246.0902,244.0619,245.8019,52191.0
2019-05-24 10:10:00,255.57,255.91,254.35,254.51,54652.0,245.6769,246.0037,244.5041,244.6579,54652.0
2019-05-24 10:20:00,254.64,255.71,254.0,255.34,66881.0,244.7829,245.8115,244.1677,245.4558,66881.0
2019-05-24 10:30:00,255.23,256.24,254.59,255.32,63928.0,245.35,246.3209,244.7348,245.4366,63928.0
2019-05-24 10:40:00,255.35,255.81,255.0,255.3,52205.0,245.4654,245.9076,245.1289,245.4173,52205.0
2019-05-24 10:50:00,255.29,255.75,255.0,255.29,53778.0,245.4077,245.8499,245.1289,245.4077,53778.0
2019-05-24 11:00:00,255.37,255.82,255.0,255.24,29722.0,245.4846,245.9172,245.1289,245.3597,29722.0
2019-05-24 11:10:00,255.3,255.92,255.0,255.22,45147.0,245.4173,246.0133,245.1289,245.3404,45147.0
2019-05-24 11:20:00,255.33,255.88,255.01,255.4,36440.0,245.4462,245.9749,245.1386,245.5135,36440.0
2019-05-24 11:30:00,255.47,255.87,255.02,255.59,38462.0,245.5808,245.9653,245.1482,245.6961,38462.0
2019-05-24 11:40:00,255.68,256.41,255.45,255.98,29769.0,245.7826,246.4844,245.5615,246.071,29769.0
2019-05-24 11:50:00,256.02,256.68,255.8,256.09,31944.0,246.1095,246.7439,245.898,246.1768,31944.0
2019-05-24 12:00:00,256.09,256.57,255.68,256.14,22483.0,246.1768,246.6382,245.7826,246.2248,22483.0
2019-05-24 12:10:00,256.19,256.48,255.71,256.35,25468.0,246.2729,246.5517,245.8115,246.4267,25468.0
2019-05-24 12:20:00,256.43,256.88,256.35,256.72,21615.0,246.5036,246.9362,246.4267,246.7824,21615.0
2019-05-24 12:30:00,256.7,258.4,256.68,258.0,36186.0,246.7631,248.3973,246.7439,248.0128,36186.0
2019-05-24 12:40:00,257.99,258.0,257.25,257.31,22302.0,248.0032,248.0128,247.2919,247.3495,22302.0
2019-05-24 12:50:00,257.39,257.74,256.98,256.98,29751.0,247.4264,247.7629,247.0323,247.0323,29751.0
2019-05-24 13:00:00,257.08,257.09,255.67,256.05,49389.0,247.1284,247.138,245.773,246.1383,49389.0
2019-05-24 13:10:00,256.05,256.05,255.43,255.87,22474.0,246.1383,246.1383,245.5423,245.9653,22474.0
2019-05-24 13:20:00,255.78,256.76,255.72,256.3,24299.0,245.8788,246.8208,245.8211,246.3786,24299.0
2019-05-24 13:30:00,256.32,256.89,256.26,256.62,18787.0,246.3979,246.9458,246.3402,246.6862,18787.0
2019-05-24 13:40:00,256.61,257.34,256.47,257.34,22191.0,246.6766,247.3784,246.542,247.3784,22191.0
2019-05-24 13:50:00,257.32,257.44,256.42,256.51,25569.0,247.3591,247.4745,246.494,246.5805,25569.0
2019-05-24 14:00:00,256.51,256.52,256.1,256.46,17990.0,246.5805,246.5901,246.1864,246.5324,17990.0
2019-05-24 14:10:00,256.42,256.89,256.41,256.89,18044.0,246.494,246.9458,246.4844,246.9458,18044.0
2019-05-24 14:20:00,256.84,257.28,256.65,257.15,27636.0,246.8977,247.3207,246.7151,247.1957,27636.0
2019-05-24 14:30:00,257.26,257.77,257.14,257.14,29117.0,247.3015,247.7917,247.1861,247.1861,29117.0
2019-05-24 14:40:00,257.12,257.79,257.12,257.59,24012.0,247.1669,247.8109,247.1669,247.6187,24012.0
2019-05-24 14:50:00,257.48,257.86,257.19,257.65,21395.0,247.5129,247.8782,247.2342,247.6764,21395.0
2019-05-24 15:00:00,257.67,257.7,257.23,257.48,27830.0,247.6956,247.7244,247.2726,247.5129,27830.0
2019-05-24 15:10:00,257.48,257.72,257.32,257.44,21520.0,247.5129,247.7437,247.3591,247.4745,21520.0
2019-05-24 15:20:00,257.45,257.81,257.4,257.81,24072.0,247.4841,247.8302,247.436,247.8302,24072.0
2019-05-24 15:30:00,257.8,257.85,257.45,257.46,46170.0,247.8206,247.8686,247.4841,247.4937,46170.0
2019-05-24 15:40:00,257.45,258.1,257.3,258.1,57831.0,247.4841,248.1089,247.3399,248.1089,57831.0
2019-05-24 15:50:00,258.13,258.18,257.27,257.47,207047.0,248.1378,248.1859,247.3111,247.5033,207047.0
2019-05-28 09:30:00,256.4,258.45,254.17,258.15,89637.0,246.4748,248.4454,244.3311,248.157,89637.0
2019-05-28 09:40:00,257.91,259.26,257.91,258.73,53164.0,247.9263,249.224,247.9263,248.7146,53164.0
2019-05-28 09:50:00,258.7,258.72,256.2,256.33,40025.0,248.6857,248.7049,246.2825,246.4075,40025.0
2019-05-28 10:00:00,256.42,257.09,255.67,256.29,41367.0,246.494,247.138,245.773,246.369,41367.0
2019-05-28 10:10:00,256.47,257.08,256.19,256.46,31215.0,246.542,247.1284,246.2729,246.5324,31215.0
2019-05-28 10:20:00,256.37,256.64,255.74,255.83,21052.0,246.4459,246.7055,245.8403,245.9268,21052.0
2019-05-28 10:30:00,255.72,255.88,255.27,255.55,20837.0,245.8211,245.9749,245.3885,245.6577,20837.0
2019-05-28 10:40:00,255.61,256.32,255.61,255.92,18865.0,245.7153,246.3979,245.7153,246.0133,18865.0
2019-05-28 10:50:00,255.92,256.06,255.24,255.57,38151.0,246.0133,246.1479,245.3597,245.6769,38151.0
2019-05-28 11:00:00,255.49,255.72,255.02,255.39,23081.0,245.6,245.8211,245.1482,245.5039,23081.0
2019-05-28 11:10:00,255.49,255.83,255.33,255.61,17670.0,245.6,245.9268,245.4462,245.7153,17670.0
2019-05-28 11:20:00,255.57,255.57,254.99,255.13,21814.0,245.6769,245.6769,245.1193,245.2539,21814.0
2019-05-28 11:30:00,255.13,255.62,255.0,255.54,25882.0,245.2539,245.7249,245.1289,245.648,25882.0
2019-05-28 11:40:00,255.64,256.07,255.41,255.58,20515.0,245.7442,246.1575,245.5231,245.6865,20515.0
2019-05-28 11:50:00,255.46,256.03,255.09,255.97,14900.0,245.5711,246.1191,245.2155,246.0614,14900.0
2019-05-28 12:00:00,255.99,256.57,255.99,256.15,17618.0,246.0806,246.6382,246.0806,246.2344,17618.0
2019-05-28 12:10:00,256.14,256.63,256.13,256.56,13149.0,246.2248,246.6959,246.2152,246.6286,13149.0
2019-05-28 12:20:00,256.51,257.17,256.47,257.15,22773.0,246.5805,247.2149,246.542,247.1957,22773.0
2019-05-28 12:30:00,257.08,257.23,256.87,257.0,18361.0,247.1284,247.2726,246.9266,247.0515,18361.0
2019-05-28 12:40:00,257.13,257.19,256.73,257.16,21739.0,247.1765,247.2342,246.792,247.2053,21739.0
2019-05-28 12:50:00,257.12,257.38,257.05,257.14,16106.0,247.1669,247.4168,247.0996,247.1861,16106.0
2019-05-28 13:00:00,257.08,257.17,256.69,256.74,11192.0,247.1284,247.2149,246.7535,246.8016,11192.0
2019-05-28 13:10:00,256.76,256.93,256.47,256.47,16249.0,246.8208,246.9842,246.542,246.542,16249.0
2019-05-28 13:20:00,256.5,256.8,256.48,256.63,14381.0,246.5709,246.8593,246.5517,246.6959,14381.0
2019-05-28 13:30:00,256.58,256.86,256.48,256.69,13062.0,246.6478,246.9169,246.5517,246.7535,13062.0
2019-05-28 13:40:00,256.71,256.96,256.67,256.78,15954.0,246.7728,247.0131,246.7343,246.84,15954.0
2019-05-28 13:50:00,256.7,256.97,256.64,256.86,16264.0,246.7631,247.0227,246.7055,246.9169,16264.0
2019-05-28 14:00:00,256.81,256.84,256.56,256.76,18070.0,246.8689,246.8977,246.6286,246.8208,18070.0
2019-05-28 14:10:00,256.81,257.03,256.71,256.8,13213.0,246.8689,247.0804,246.7728,246.8593,13213.0
2019-05-28 14:20:00,256.82,256.83,256.35,256.44,20517.0,246.8785,246.8881,246.4267,246.5132,20517.0
2019-05-28 14:30:00,256.4,256.75,256.3,256.5,21880.0,246.4748,246.8112,246.3786,246.5709,21880.0
2019-05-28 14:40:00,256.55,256.56,255.78,255.86,20346.0,246.6189,246.6286,245.8788,245.9557,20346.0
2019-05-28 14:50:00,255.82,255.91,255.54,255.85,30334.0,245.9172,246.0037,245.648,245.946,30334.0
2019-05-28 15:00:00,255.8,255.87,255.54,255.55,29281.0,245.898,245.9653,245.648,245.6577,29281.0
2019-05-28 15:10:00,255.58,255.94,255.25,255.87,28099.0,245.6865,246.0326,245.3693,245.9653,28099.0
2019-05-28 15:20:00,255.89,256.1,255.5,255.64,28257.0,245.9845,246.1864,245.6096,245.7442,28257.0
2019-05-28 15:30:00,255.67,255.86,255.3,255.75,45943.0,245.773,245.9557,245.4173,245.8499,45943.0
2019-05-28 15:40:00,255.68,256.96,255.57,256.7,87570.0,245.7826,247.0131,245.6769,246.7631,87570.0
2019-05-28 15:50:00,256.7,256.99,255.63,255.63,199318.0,246.7631,247.0419,245.7346,245.7346,199318.0
2019-05-29 09:30:00,253.96,254.45,252.25,254.16,57208.0,244.1292,244.6002,242.4854,244.3215,57208.0
2019-05-29 09:40:00,254.03,254.51,253.12,254.03,50576.0,244.1965,244.6579,243.3217,244.1965,50576.0
2019-05-29 09:50:00,254.01,254.89,253.76,254.84,37914.0,244.1773,245.0232,243.9369,244.9751,37914.0
2019-05-29 10:00:00,254.74,255.07,253.89,254.57,25614.0,244.879,245.1962,244.0619,244.7156,25614.0
2019-05-29 10:10:00,254.65,255.57,254.52,255.41,13840.0,244.7925,245.6769,244.6675,245.5231,13840.0
2019-05-29 10:20:00,255.57,255.57,254.91,255.39,39987.0,245.6769,245.6769,245.0424,245.5039,39987.0
2019-05-29 10:30:00,255.13,255.28,254.22,254.23,50741.0,245.2539,245.3981,244.3791,244.3888,50741.0
2019-05-29 10:40:00,254.19,254.46,253.93,254.26,15402.0,244.3503,244.6099,244.1004,244.4176,15402.0
2019-05-29 10:50:00,254.29,254.29,253.55,253.68,20639.0,244.4464,244.4464,243.7351,243.86,20639.0
2019-05-29 11:00:00,253.59,253.83,253.15,253.31,25695.0,243.7735,244.0042,243.3506,243.5044,25695.0
2019-05-29 11:10:00,253.31,253.76,252.84,253.7,36301.0,243.5044,243.9369,243.0526,243.8793,36301.0
2019-05-29 11:20:00,253.74,253.78,252.8,252.87,17497.0,243.9177,243.9562,243.0141,243.0814,17497.0
2019-05-29 11:30:00,252.86,253.08,252.36,252.39,24086.0,243.0718,243.2833,242.5911,242.62,24086.0
2019-05-29 11:40:00,252.33,252.4,251.9,252.1,20747.0,242.5623,242.6296,242.149,242.3412,20747.0
2019-05-29 11:50:00,252.19,252.21,251.27,251.6,13761.0,242.4277,242.4469,241.5433,241.8606,13761.0
2019-05-29 12:00:00,251.56,251.9,251.23,251.9,19462.0,241.8221,242.149,241.5049,242.149,19462.0
2019-05-29 12:10:00,251.84,251.93,251.14,251.72,29058.0,242.0913,242.1778,241.4184,241.9759,29058.0
2019-05-29 12:20:00,251.89,252.42,251.61,252.42,18909.0,242.1393,242.6488,241.8702,242.6488,18909.0
2019-05-29 12:30:00,252.52,252.64,252.21,252.46,11825.0,242.7449,242.8603,242.4469,242.6873,11825.0
2019-05-29 12:40:00,252.4,252.6,252.22,252.54,13484.0,242.6296,242.8219,242.4566,242.7642,13484.0
2019-05-29 12:50:00,252.49,252.76,252.17,252.48,14229.0,242.7161,242.9757,242.4085,242.7065,14229.0
2019-05-29 13:00:00,252.36,253.13,251.97,253.13,12657.0,242.5911,243.3313,242.2162,243.3313,12657.0
2019-05-29 13:10:00,253.32,253.57,252.93,253.11,12055.0,243.514,243.7543,243.1391,243.3121,12055.0
2019-05-29 13:20:00,253.11,253.15,252.89,253.15,10103.0,243.3121,243.3506,243.1006,243.3506,10103.0
2019-05-29 13:30:00,253.01,253.24,252.88,253.07,10326.0,243.216,243.4371,243.091,243.2737,10326.0
2019-05-29 13:40:00,253.24,253.68,253.11,253.68,8350.0,243.4371,243.86,243.3121,243.86,8350.0
2019-05-29 13:50:00,253.69,253.69,253.1,253.19,6467.0,243.8697,243.8697,243.3025,243.389,6467.0
2019-05-29 14:00:00,253.23,253.34,253.03,253.06,4474.0,243.4275,243.5332,243.2352,243.264,4474.0
2019-05-29 14:10:00,252.76,252.96,252.36,252.49,7397.0,242.9757,243.1679,242.5911,242.7161,7397.0
2019-05-29 14:20:00,252.45,252.49,252.13,252.39,7365.0,242.6777,242.7161,242.37,242.62,7365.0
2019-05-29 14:30:00,252.22,252.22,251.17,251.29,5663.0,242.4566,242.4566,241.4472,241.5626,5663.0
2019-05-29 14:40:00,251.18,251.2,250.75,251.12,6256.0,241.4568,241.476,241.0435,241.3991,6256.0
2019-05-29 14:50:00,251.06,251.4,250.76,251.19,7135.0,241.3415,241.6683,241.0531,241.4664,7135.0
2019-05-29 15:00:00,251.04,251.04,250.28,250.39,13683.0,241.3222,241.3222,240.5917,240.6974,13683.0
2019-05-29 15:10:00,250.3,250.54,250.06,250.09,19314.0,240.6109,240.8416,240.3802,240.409,19314.0
2019-05-29 15:20:00,250.09,250.47,249.85,250.1,15909.0,240.409,240.7743,240.1783,240.4186,15909.0
2019-05-29 15:30:00,250.06,250.55,249.78,250.3,31837.0,240.3802,240.8512,240.111,240.6109,31837.0
2019-05-29 15:40:00,250.37,250.61,249.36,249.36,42016.0,240.6782,240.9089,239.7073,239.7073,42016.0
2019-05-29 15:50:00,249.46,249.85,248.58,249.62,127068.0,239.8034,240.1783,238.9575,239.9572,127068.0
2019-05-30 09:30:00,250.0,251.13,250.0,250.58,34078.0,240.3225,241.4088,240.3225,240.88,34078.0
2019-05-30 09:40:00,250.6,251.23,249.82,251.18,20627.0,240.8993,241.5049,240.1495,241.4568,20627.0
2019-05-30 09:50:00,251.33,251.49,250.66,250.72,8900.0,241.601,241.7548,240.957,241.0146,8900.0
2019-05-30 10:00:00,250.51,250.76,249.64,249.74,10378.0,240.8128,241.0531,239.9764,240.0726,10378.0
2019-05-30 10:10:00,249.82,250.28,249.66,250.06,7720.0,240.1495,240.5917,239.9957,240.3802,7720.0
2019-05-30 10:20:00,250.15,250.15,249.67,249.79,6320.0,240.4667,240.4667,240.0053,240.1206,6320.0
2019-05-30 10:30:00,249.79,250.2,249.32,249.38,21016.0,240.1206,240.5148,239.6688,239.7265,21016.0
2019-05-30 10:40:00,249.38,249.42,248.8,249.12,18265.0,239.7265,239.765,239.169,239.4766,18265.0
2019-05-30 10:50:00,249.12,249.3,248.59,248.99,14429.0,239.4766,239.6496,238.9671,239.3516,14429.0
2019-05-30 11:00:00,248.93,249.23,248.49,248.65,15110.0,239.2939,239.5823,238.871,239.0248,15110.0
2019-05-30 11:10:00,248.64,249.07,248.4,248.95,21028.0,239.0151,239.4285,238.7844,239.3131,21028.0
2019-05-30 11:20:00,248.96,249.08,248.32,248.33,16328.0,239.3228,239.4381,238.7075,238.7171,16328.0
2019-05-30 11:30:00,248.46,248.47,247.71,247.71,16799.0,238.8421,238.8517,238.1211,238.1211,16799.0
2019-05-30 11:40:00,247.74,248.14,247.41,247.66,15134.0,238.15,238.5345,237.8328,238.0731,15134.0
2019-05-30 11:50:00,247.66,247.95,247.25,247.67,25843.0,238.0731,238.3519,237.679,238.0827,25843.0
2019-05-30 12:00:00,247.73,247.86,247.18,247.48,15399.0,238.1404,238.2653,237.6117,237.9,15399.0
2019-05-30 12:10:00,247.35,247.65,247.21,247.21,9348.0,237.7751,238.0635,237.6405,237.6405,9348.0
2019-05-30 12:20:00,247.22,247.91,247.16,247.84,12738.0,237.6501,238.3134,237.5924,238.2461,12738.0
2019-05-30 12:30:00,247.87,248.37,247.72,248.26,9396.0,238.275,238.7556,238.1308,238.6499,9396.0
2019-05-30 12:40:00,248.26,248.66,248.26,248.5,6584.0,238.6499,239.0344,238.6499,238.8806,6584.0
2019-05-30 12:50:00,248.58,248.6,248.32,248.32,6963.0,238.9575,238.9767,238.7075,238.7075,6963.0
2019-05-30 13:00:00,248.32,248.32,248.05,248.07,8300.0,238.7075,238.7075,238.448,238.4672,8300.0
2019-05-30 13:10:00,248.24,248.29,247.93,248.02,4300.0,238.6306,238.6787,238.3326,238.4191,4300.0
2019-05-30 13:20:00,248.02,248.13,247.35,247.79,8701.0,238.4191,238.5249,237.7751,238.198,8701.0
2019-05-30 13:30:00,247.73,247.8,247.36,247.56,5449.0,238.1404,238.2077,237.7847,237.977,5449.0
2019-05-30 13:40:00,247.54,247.74,247.27,247.43,5700.0,237.9577,238.15,237.6982,237.852,5700.0
2019-05-30 13:50:00,247.4,247.5,247.3,247.37,13502.0,237.8231,237.9193,237.727,237.7943,13502.0
2019-05-30 14:00:00,247.33,247.5,247.0,247.06,15790.0,237.7559,237.9193,237.4386,237.4963,15790.0
2019-05-30 14:10:00,247.06,247.26,246.82,246.99,22118.0,237.4963,237.6886,237.2656,237.429,22118.0
2019-05-30 14:20:00,246.96,247.0,246.45,246.48,14094.0,237.4002,237.4386,236.9099,236.9388,14094.0
2019-05-30 14:30:00,246.43,246.5,246.08,246.15,18214.0,236.8907,236.958,236.5542,236.6215,18214.0
2019-05-30 14:40:00,246.09,246.39,245.86,246.39,17453.0,236.5639,236.8522,236.3428,236.8522,17453.0
2019-05-30 14:50:00,246.4,246.8,245.99,246.8,24256.0,236.8619,237.2464,236.4677,237.2464,24256.0
2019-05-30 15:00:00,246.82,246.82,246.2,246.45,16529.0,237.2656,237.2656,236.6696,236.9099,16529.0
2019-05-30 15:10:00,246.47,246.93,246.4,246.78,12892.0,236.9291,237.3713,236.8619,237.2271,12892.0
2019-05-30 15:20:00,246.76,247.33,246.74,247.2,23488.0,237.2079,237.7559,237.1887,237.6309,23488.0
2019-05-30 15:30:00,247.19,247.74,246.94,247.47,32339.0,237.6213,238.15,237.381,237.8904,32339.0
2019-05-30 15:40:00,247.47,247.83,247.39,247.78,28173.0,237.8904,238.2365,237.8135,238.1884,28173.0
2019-05-30 15:50:00,247.76,248.26,247.55,248.04,70440.0,238.1692,238.6499,237.9673,238.4384,70440.0
2019-05-31 09:30:00,245.2,246.16,244.39,244.99,37679.0,235.7083,236.6311,234.9297,235.5064,37679.0
2019-05-31 09:40:00,245.16,245.17,244.58,244.85,14436.0,235.6699,235.6795,235.1123,235.3719,14436.0
2019-05-31 09:50:00,244.75,244.75,243.76,244.22,20494.0,235.2757,235.2757,234.324,234.7662,20494.0
2019-05-31 10:00:00,244.12,244.39,243.59,244.31,14553.0,234.6701,234.9297,234.1606,234.8528,14553.0
2019-05-31 10:10:00,244.33,244.56,243.87,244.4,6832.0,234.872,235.0931,234.4298,234.9393,6832.0
2019-05-31 10:20:00,244.19,245.0,244.13,244.78,5591.0,234.7374,235.516,234.6797,235.3046,5591.0
2019-05-31 10:30:00,244.77,245.18,244.44,244.99,13928.0,235.295,235.6891,234.9777,235.5064,13928.0
2019-05-31 10:40:00,245.02,245.39,244.47,245.39,8706.0,235.5353,235.891,235.0066,235.891,8706.0
2019-05-31 10:50:00,245.54,245.91,245.45,245.64,27033.0,236.0351,236.3908,235.9486,236.1313,27033.0
2019-05-31 11:00:00,245.56,246.04,245.45,246.04,11684.0,236.0544,236.5158,235.9486,236.5158,11684.0
2019-05-31 11:10:00,245.93,246.37,245.87,246.23,7543.0,236.41,236.833,236.3524,236.6984,7543.0
2019-05-31 11:20:00,246.27,246.66,246.22,246.62,9212.0,236.7369,237.1118,236.6888,237.0733,9212.0
2019-05-31 11:30:00,246.61,246.63,245.79,245.95,6999.0,237.0637,237.083,236.2755,236.4293,6999.0
2019-05-31 11:40:00,246.05,246.41,246.01,246.41,6926.0,236.5254,236.8715,236.487,236.8715,6926.0
2019-05-31 11:50:00,246.41,246.5,245.95,246.2,11335.0,236.8715,236.958,236.4293,236.6696,11335.0
2019-05-31 12:00:00,246.2,246.21,245.9,245.95,11362.0,236.6696,236.6792,236.3812,236.4293,11362.0
2019-05-31 12:10:00,245.89,245.96,245.51,245.67,9500.0,236.3716,236.4389,236.0063,236.1601,9500.0
2019-05-31 12:20:00,245.69,245.69,245.3,245.42,9139.0,236.1793,236.1793,235.8044,235.9198,9139.0
2019-05-31 12:30:00,245.37,245.54,245.18,245.27,6450.0,235.8717,236.0351,235.6891,235.7756,6450.0
2019-05-31 12:40:00,245.32,245.36,245.18,245.31,4403.0,235.8237,235.8621,235.6891,235.814,4403.0
2019-05-31 12:50:00,245.37,245.46,244.95,244.97,4600.0,235.8717,235.9582,235.468,235.4872,4600.0
2019-05-31 13:00:00,245.1,245.14,244.9,245.14,5425.0,235.6122,235.6506,235.4199,235.6506,5425.0
2019-05-31 13:10:00,245.11,245.49,245.04,245.41,7206.0,235.6218,235.9871,235.5545,235.9102,7206.0
2019-05-31 13:20:00,245.44,245.51,245.19,245.49,4547.0,235.939,236.0063,235.6987,235.9871,4547.0
2019-05-31 13:30:00,245.39,245.69,245.39,245.64,6000.0,235.891,236.1793,235.891,236.1313,6000.0
2019-05-31 13:40:00,245.71,245.78,245.61,245.74,5969.0,236.1986,236.2659,236.1024,236.2274,5969.0
2019-05-31 13:50:00,245.67,245.77,245.39,245.71,8251.0,236.1601,236.2562,235.891,236.1986,8251.0
2019-05-31 14:00:00,245.71,245.81,245.54,245.73,14294.0,236.1986,236.2947,236.0351,236.2178,14294.0
2019-05-31 14:10:00,245.7,245.7,245.14,245.24,10182.0,236.189,236.189,235.6506,235.7468,10182.0
2019-05-31 14:20:00,245.25,245.47,245.09,245.26,10940.0,235.7564,235.9679,235.6026,235.766,10940.0
2019-05-31 14:30:00,245.18,245.43,245.15,245.36,9139.0,235.6891,235.9294,235.6602,235.8621,9139.0
2019-05-31 14:40:00,245.41,245.99,245.29,245.62,11216.0,235.9102,236.4677,235.7948,236.112,11216.0
2019-05-31 14:50:00,245.62,245.82,245.45,245.53,15604.0,236.112,236.3043,235.9486,236.0255,15604.0
2019-05-31 15:00:00,245.53,245.55,245.1,245.26,11679.0,236.0255,236.0448,235.6122,235.766,11679.0
2019-05-31 15:10:00,245.3,245.57,245.2,245.26,10500.0,235.8044,236.064,235.7083,235.766,10500.0
2019-05-31 15:20:00,245.26,245.26,244.39,244.75,16317.0,235.766,235.766,234.9297,235.2757,16317.0
2019-05-31 15:30:00,244.65,244.75,244.0,244.09,19219.0,235.1796,235.2757,234.5548,234.6413,19219.0
2019-05-31 15:40:00,244.14,244.84,243.94,244.83,30533.0,234.6893,235.3622,234.4971,235.3526,30533.0
2019-05-31 15:50:00,244.82,245.3,244.73,244.84,94966.0,235.343,235.8044,235.2565,235.3622,94966.0
2019-06-03 09:30:00,245.2,248.56,244.81,247.2,37331.0,235.7083,238.9382,235.3334,237.6309,37331.0
2019-06-03 09:40:00,247.1,247.1,244.83,245.05,21348.0,237.5348,237.5348,235.3526,235.5641,21348.0
2019-06-03 09:50:00,245.16,245.39,244.21,244.38,16579.0,235.6699,235.891,234.7566,234.92,16579.0
2019-06-03 10:00:00,244.19,244.19,242.8,244.06,36783.0,234.7374,234.7374,233.4012,234.6124,36783.0
2019-06-03 10:10:00,244.16,244.95,243.95,244.79,24391.0,234.7086,235.468,234.5067,235.3142,24391.0
2019-06-03 10:20:00,244.8,245.92,244.49,245.74,20514.0,235.3238,236.4004,235.0258,236.2274,20514.0
2019-06-03 10:30:00,245.81,245.87,245.42,245.86,20538.0,236.2947,236.3524,235.9198,236.3428,20538.0
2019-06-03 10:40:00,245.94,246.19,245.42,245.61,17643.0,236.4197,236.66,235.9198,236.1024,17643.0
2019-06-03 10:50:00,245.55,246.01,245.48,245.89,16606.0,236.0448,236.487,235.9775,236.3716,16606.0
2019-06-03 11:00:00,245.81,246.43,245.67,245.77,23412.0,236.2947,236.8907,236.1601,236.2562,23412.0
2019-06-03 11:10:00,245.68,246.0,245.52,245.83,16565.0,236.1697,236.4773,236.0159,236.3139,16565.0
2019-06-03 11:20:00,245.78,246.74,245.67,246.24,36933.0,236.2659,237.1887,236.1601,236.708,36933.0
2019-06-03 11:30:00,245.98,246.2,245.47,245.55,9283.0,236.4581,236.6696,235.9679,236.0448,9283.0
2019-06-03 11:40:00,245.53,245.77,245.13,245.24,14223.0,236.0255,236.2562,235.641,235.7468,14223.0
2019-06-03 11:50:00,245.36,245.36,244.84,245.02,12846.0,235.8621,235.8621,235.3622,235.5353,12846.0
2019-06-03 12:00:00,244.96,245.21,244.16,244.41,14647.0,235.4776,235.7179,234.7086,234.9489,14647.0
2019-06-03 12:10:00,244.35,244.53,243.72,243.96,11541.0,234.8912,235.0642,234.2856,234.5163,11541.0
2019-06-03 12:20:00,243.88,244.13,243.1,243.1,10749.0,234.4394,234.6797,233.6896,233.6896,10749.0
2019-06-03 12:30:00,243.3,243.49,242.47,242.91,20595.0,233.8819,234.0645,233.084,233.507,20595.0
2019-06-03 12:40:00,242.83,242.83,241.8,242.13,26380.0,233.43,233.43,232.4399,232.7571,26380.0
2019-06-03 12:50:00,242.05,242.05,241.32,241.32,9708.0,232.6802,232.6802,231.9785,231.9785,9708.0
2019-06-03 13:00:00,241.36,241.41,240.85,241.34,14722.0,232.017,232.065,231.5267,231.9977,14722.0
2019-06-03 13:10:00,241.5,241.66,241.21,241.22,7781.0,232.1515,232.3053,231.8728,231.8824,7781.0
2019-06-03 13:20:00,241.33,242.41,240.79,241.8,14085.0,231.9881,233.0263,231.469,232.4399,14085.0
2019-06-03 13:30:00,241.39,241.49,240.08,240.11,15190.0,232.0458,232.1419,230.7865,230.8153,15190.0
2019-06-03 13:40:00,240.05,240.85,240.05,240.19,9626.0,230.7577,231.5267,230.7577,230.8922,9626.0
2019-06-03 13:50:00,240.22,240.92,239.82,240.91,19213.0,230.9211,231.594,230.5366,231.5844,19213.0
2019-06-03 14:00:00,240.86,241.02,240.5,240.7,22951.0,231.5363,231.6901,231.1902,231.3825,22951.0
2019-06-03 14:10:00,240.65,240.7,239.36,239.37,22674.0,231.3344,231.3825,230.0944,230.104,22674.0
2019-06-03 14:20:00,239.34,239.73,238.94,239.13,29897.0,230.0751,230.4501,229.6906,229.8733,29897.0
2019-06-03 14:30:00,239.22,239.55,238.57,238.81,28281.0,229.9598,230.277,229.335,229.5657,28281.0
2019-06-03 14:40:00,238.89,239.09,238.46,238.66,11369.0,229.6426,229.8348,229.2292,229.4215,11369.0
2019-06-03 14:50:00,238.62,238.7,238.28,238.6,14821.0,229.383,229.4599,229.0562,229.3638,14821.0
2019-06-03 15:00:00,238.73,238.73,237.56,237.61,23096.0,229.4888,229.4888,228.3641,228.4121,23096.0
2019-06-03 15:10:00,237.55,238.23,237.18,237.81,23509.0,228.3544,229.0081,227.9988,228.6044,23509.0
2019-06-03 15:20:00,237.77,238.23,236.82,237.19,29768.0,228.5659,229.0081,227.6527,228.0084,29768.0
2019-06-03 15:30:00,237.22,237.3,236.75,236.84,34536.0,228.0372,228.1141,227.5854,227.6719,34536.0
2019-06-03 15:40:00,236.84,237.89,236.8,237.55,49141.0,227.6719,228.6813,227.6335,228.3544,49141.0
2019-06-03 15:50:00,237.6,238.56,237.33,238.05,101603.0,228.4025,229.3253,228.143,228.8351,101603.0
2019-06-04 09:30:00,241.05,241.77,240.14,240.17,37559.0,231.719,232.4111,230.8442,230.873,37559.0
2019-06-04 09:40:00,240.32,240.5,237.8,237.89,32900.0,231.0172,231.1902,228.5948,228.6813,32900.0
2019-06-04 09:50:00,238.23,239.43,237.78,238.94,37117.0,229.0081,230.1617,228.5755,229.6906,37117.0
2019-06-04 10:00:00,238.74,238.87,238.15,238.22,18382.0,229.4984,229.6233,228.9312,228.9985,18382.0
2019-06-04 10:10:00,238.33,240.39,238.29,240.37,53832.0,229.1042,231.0845,229.0658,231.0653,53832.0
2019-06-04 10:20:00,240.12,242.66,239.96,242.32,27946.0,230.825,233.2666,230.6711,232.9398,27946.0
2019-06-04 10:30:00,242.34,242.69,241.78,242.26,24203.0,232.959,233.2955,232.4207,232.8821,24203.0
2019-06-04 10:40:00,242.24,242.51,241.38,241.68,26996.0,232.8629,233.1224,232.0362,232.3246,26996.0
2019-06-04 10:50:00,241.68,241.93,241.07,241.77,42765.0,232.3246,232.5649,231.7382,232.4111,42765.0
2019-06-04 11:00:00,241.69,243.04,241.66,242.64,25775.0,232.3342,233.6319,232.3053,233.2474,25775.0
2019-06-04 11:10:00,242.72,243.76,242.66,243.76,28615.0,233.3243,234.324,233.2666,234.324,28615.0
2019-06-04 11:20:00,243.8,244.42,243.43,244.32,25739.0,234.3625,234.9585,234.0068,234.8624,25739.0
2019-06-04 11:30:00,244.31,244.4,243.56,243.63,9621.0,234.8528,234.9393,234.1318,234.1991,9621.0
2019-06-04 11:40:00,243.6,243.94,243.6,243.7,18724.0,234.1702,234.4971,234.1702,234.2664,18724.0
2019-06-04 11:50:00,243.73,244.29,243.72,243.8,17444.0,234.2952,234.8335,234.2856,234.3625,17444.0
2019-06-04 12:00:00,243.77,243.89,242.84,243.04,13895.0,234.3337,234.449,233.4397,233.6319,13895.0
2019-06-04 12:10:00,243.07,243.35,242.88,243.12,25004.0,233.6608,233.9299,233.4781,233.7088,25004.0
2019-06-04 12:20:00,243.13,243.7,242.94,243.51,9998.0,233.7184,234.2664,233.5358,234.0837,9998.0
2019-06-04 12:30:00,243.5,243.66,243.25,243.42,14048.0,234.0741,234.2279,233.8338,233.9972,14048.0
2019-06-04 12:40:00,243.46,243.72,243.2,243.72,8226.0,234.0357,234.2856,233.7857,234.2856,8226.0
2019-06-04 12:50:00,243.83,244.35,243.77,243.8,17504.0,234.3913,234.8912,234.3337,234.3625,17504.0
2019-06-04 13:00:00,243.75,244.68,243.74,244.63,8145.0,234.3144,235.2084,234.3048,235.1604,8145.0
2019-06-04 13:10:00,244.68,244.83,244.06,244.2,10614.0,235.2084,235.3526,234.6124,234.747,10614.0
2019-06-04 13:20:00,244.24,244.85,244.17,244.85,6197.0,234.7855,235.3719,234.7182,235.3719,6197.0
2019-06-04 13:30:00,244.94,245.12,244.7,244.83,10367.0,235.4584,235.6314,235.2277,235.3526,10367.0
2019-06-04 13:40:00,244.77,245.2,244.68,245.05,9325.0,235.295,235.7083,235.2084,235.5641,9325.0
2019-06-04 13:50:00,244.92,245.05,244.65,245.02,9013.0,235.4391,235.5641,235.1796,235.5353,9013.0
2019-06-04 14:00:00,245.05,245.32,244.88,245.02,13808.0,235.5641,235.8237,235.4007,235.5353,13808.0
2019-06-04 14:10:00,245.16,245.3,244.99,245.19,13264.0,235.6699,235.8044,235.5064,235.6987,13264.0
2019-06-04 14:20:00,245.14,245.4,244.96,245.4,10828.0,235.6506,235.9006,235.4776,235.9006,10828.0
2019-06-04 14:30:00,245.4,245.4,244.87,245.28,9934.0,235.9006,235.9006,235.3911,235.7852,9934.0
2019-06-04 14:40:00,245.25,245.69,245.14,245.66,10377.0,235.7564,236.1793,235.6506,236.1505,10377.0
2019-06-04 14:50:00,245.71,245.72,245.3,245.34,12442.0,236.1986,236.2082,235.8044,235.8429,12442.0
2019-06-04 15:00:00,245.43,245.8,245.3,245.69,12452.0,235.9294,236.2851,235.8044,236.1793,12452.0
2019-06-04 15:10:00,245.7,245.84,245.54,245.78,17324.0,236.189,236.3235,236.0351,236.2659,17324.0
2019-06-04 15:20:00,245.8,246.25,245.62,246.06,17323.0,236.2851,236.7177,236.112,236.535,17323.0
2019-06-04 15:30:00,246.05,246.08,245.64,245.89,27489.0,236.5254,236.5542,236.1313,236.3716,27489.0
2019-06-04 15:40:00,245.8,246.34,245.64,246.29,34155.0,236.2851,236.8042,236.1313,236.7561,34155.0
2019-06-04 15:50:00,246.31,247.31,246.3,247.18,124857.0,236.7753,237.7366,236.7657,237.6117,124857.0
2019-06-05 09:30:00,249.41,252.0,248.37,250.23,40866.0,239.7553,242.2451,238.7556,240.5436,40866.0
2019-06-05 09:40:00,250.11,250.11,248.83,249.31,15733.0,240.4282,240.4282,239.1978,239.6592,15733.0
2019-06-05 09:50:00,249.32,249.71,248.31,249.71,18406.0,239.6688,240.0437,238.6979,240.0437,18406.0
2019-06-05 10:00:00,250.0,250.22,248.84,249.91,14871.0,240.3225,240.534,239.2074,240.236,14871.0
2019-06-05 10:10:00,249.89,250.26,249.19,249.75,15425.0,240.2168,240.5724,239.5439,240.0822,15425.0
2019-06-05 10:20:00,249.62,250.11,249.4,249.61,12608.0,239.9572,240.4282,239.7457,239.9476,12608.0
2019-06-05 10:30:00,249.7,249.7,248.9,249.7,13029.0,240.0341,240.0341,239.2651,240.0341,13029.0
2019-06-05 10:40:00,249.81,250.25,249.13,249.16,10830.0,240.1399,240.5628,239.4862,239.515,10830.0
2019-06-05 10:50:00,249.16,249.41,248.85,249.05,9956.0,239.515,239.7553,239.217,239.4093,9956.0
2019-06-05 11:00:00,249.15,250.03,248.95,249.58,14100.0,239.5054,240.3513,239.3131,239.9188,14100.0
2019-06-05 11:10:00,249.58,249.9,249.5,249.77,10220.0,239.9188,240.2264,239.8419,240.1014,10220.0
2019-06-05 11:20:00,249.85,250.93,249.84,250.88,8009.0,240.1783,241.2165,240.1687,241.1684,8009.0
2019-06-05 11:30:00,250.93,251.18,250.78,251.1,13650.0,241.2165,241.4568,241.0723,241.3799,13650.0
2019-06-05 11:40:00,251.06,251.13,250.63,250.93,8823.0,241.3415,241.4088,240.9281,241.2165,8823.0
2019-06-05 11:50:00,251.01,251.57,250.8,251.5,9607.0,241.2934,241.8317,241.0915,241.7644,9607.0
2019-06-05 12:00:00,251.52,251.72,250.84,251.33,20911.0,241.7837,241.9759,241.13,241.601,20911.0
2019-06-05 12:10:00,251.43,251.57,250.84,250.95,17241.0,241.6971,241.8317,241.13,241.2357,17241.0
2019-06-05 12:20:00,251.0,251.61,250.95,251.6,9636.0,241.2838,241.8702,241.2357,241.8606,9636.0
2019-06-05 12:30:00,251.59,251.59,250.38,250.5,12081.0,241.851,241.851,240.6878,240.8031,12081.0
2019-06-05 12:40:00,250.5,250.62,250.33,250.4,5603.0,240.8031,240.9185,240.6397,240.707,5603.0
2019-06-05 12:50:00,250.43,251.0,250.43,250.47,9505.0,240.7359,241.2838,240.7359,240.7743,9505.0
2019-06-05 13:00:00,250.52,251.36,250.48,251.36,21210.0,240.8224,241.6299,240.7839,241.6299,21210.0
2019-06-05 13:10:00,251.31,251.67,251.22,251.31,4841.0,241.5818,241.9279,241.4953,241.5818,4841.0
2019-06-05 13:20:00,251.32,251.32,250.69,250.91,7868.0,241.5914,241.5914,240.9858,241.1973,7868.0
2019-06-05 13:30:00,250.86,251.17,250.73,251.0,7998.0,241.1492,241.4472,241.0242,241.2838,7998.0
2019-06-05 13:40:00,250.98,251.0,250.71,250.88,6846.0,241.2646,241.2838,241.005,241.1684,6846.0
2019-06-05 13:50:00,250.79,251.05,250.48,251.02,7040.0,241.0819,241.3319,240.7839,241.303,7040.0
2019-06-05 14:00:00,250.97,251.5,250.87,251.39,8797.0,241.255,241.7644,241.1588,241.6587,8797.0
2019-06-05 14:10:00,251.45,251.62,251.28,251.4,7981.0,241.7164,241.8798,241.553,241.6683,7981.0
2019-06-05 14:20:00,251.26,251.55,251.26,251.43,6775.0,241.5337,241.8125,241.5337,241.6971,6775.0
2019-06-05 14:30:00,251.4,251.55,251.25,251.44,9235.0,241.6683,241.8125,241.5241,241.7068,9235.0
2019-06-05 14:40:00,251.4,251.73,251.2,251.47,9235.0,241.6683,241.9855,241.476,241.7356,9235.0
2019-06-05 14:50:00,251.43,251.56,251.25,251.38,14546.0,241.6971,241.8221,241.5241,241.6491,14546.0
2019-06-05 15:00:00,251.27,251.67,251.23,251.37,11686.0,241.5433,241.9279,241.5049,241.6395,11686.0
2019-06-05 15:10:00,251.42,251.8,251.42,251.76,12864.0,241.6875,242.0528,241.6875,242.0144,12864.0
2019-06-05 15:20:00,251.7,251.87,251.6,251.6,10039.0,241.9567,242.1201,241.8606,241.8606,10039.0
2019-06-05 15:30:00,251.59,251.59,251.06,251.58,18701.0,241.851,241.851,241.3415,241.8413,18701.0
2019-06-05 15:40:00,251.59,252.03,251.52,251.69,34129.0,241.851,242.2739,241.7837,241.9471,34129.0
2019-06-05 15:50:00,251.71,252.48,251.71,252.12,83830.0,241.9663,242.7065,241.9663,242.3604,83830.0
2019-06-06 09:30:00,252.84,252.92,250.7,251.73,12586.0,243.0526,243.1295,240.9954,241.9855,12586.0
2019-06-06 09:40:00,251.34,251.72,250.3,250.43,11614.0,241.6106,241.9759,240.6109,240.7359,11614.0
2019-06-06 09:50:00,250.63,251.23,250.32,250.33,9291.0,240.9281,241.5049,240.6301,240.6397,9291.0
2019-06-06 10:00:00,250.55,251.46,250.5,250.94,15462.0,240.8512,241.726,240.8031,241.2261,15462.0
2019-06-06 10:10:00,251.04,251.04,250.38,250.44,23383.0,241.3222,241.3222,240.6878,240.7455,23383.0
2019-06-06 10:20:00,250.63,251.27,250.61,250.75,14769.0,240.9281,241.5433,240.9089,241.0435,14769.0
2019-06-06 10:30:00,250.81,251.24,250.61,250.79,17794.0,241.1011,241.5145,240.9089,241.0819,17794.0
2019-06-06 10:40:00,250.74,251.06,250.56,250.8,10756.0,241.0339,241.3415,240.8608,241.0915,10756.0
2019-06-06 10:50:00,250.81,250.96,250.42,250.54,12897.0,241.1011,241.2453,240.7262,240.8416,12897.0
2019-06-06 11:00:00,250.49,250.91,250.24,250.84,17943.0,240.7935,241.1973,240.5532,241.13,17943.0
2019-06-06 11:10:00,250.72,250.72,250.11,250.3,18392.0,241.0146,241.0146,240.4282,240.6109,18392.0
2019-06-06 11:20:00,250.25,251.23,250.25,251.23,49285.0,240.5628,241.5049,240.5628,241.5049,49285.0
2019-06-06 11:30:00,251.15,251.61,251.14,251.33,11833.0,241.428,241.8702,241.4184,241.601,11833.0
2019-06-06 11:40:00,251.33,251.62,250.4,250.4,6597.0,241.601,241.8798,240.707,240.707,6597.0
2019-06-06 11:50:00,250.43,250.81,250.42,250.76,11511.0,240.7359,241.1011,240.7262,241.0531,11511.0
2019-06-06 12:00:00,250.81,251.19,250.49,250.63,15802.0,241.1011,241.4664,240.7935,240.9281,15802.0
2019-06-06 12:10:00,250.55,250.77,250.46,250.73,8421.0,240.8512,241.0627,240.7647,241.0242,8421.0
2019-06-06 12:20:00,250.72,250.83,250.51,250.52,8296.0,241.0146,241.1204,240.8128,240.8224,8296.0
2019-06-06 12:30:00,250.59,251.01,250.55,250.99,7996.0,240.8897,241.2934,240.8512,241.2742,7996.0
2019-06-06 12:40:00,250.94,251.71,250.84,251.71,4600.0,241.2261,241.9663,241.13,241.9663,4600.0
2019-06-06 12:50:00,251.64,251.64,251.22,251.44,5956.0,241.899,241.899,241.4953,241.7068,5956.0
2019-06-06 13:00:00,251.36,251.46,251.24,251.24,3702.0,241.6299,241.726,241.5145,241.5145,3702.0
2019-06-06 13:10:00,251.2,251.24,250.83,250.84,7421.0,241.476,241.5145,241.1204,241.13,7421.0
2019-06-06 13:20:00,250.71,251.16,250.71,251.02,7594.0,241.005,241.4376,241.005,241.303,7594.0
2019-06-06 13:30:00,250.91,251.15,250.91,251.04,3675.0,241.1973,241.428,241.1973,241.3222,3675.0
2019-06-06 13:40:00,251.16,251.44,251.15,251.33,7008.0,241.4376,241.7068,241.428,241.601,7008.0
2019-06-06 13:50:00,251.32,251.58,251.31,251.48,5367.0,241.5914,241.8413,241.5818,241.7452,5367.0
2019-06-06 14:00:00,251.48,251.63,251.13,251.52,5850.0,241.7452,241.8894,241.4088,241.7837,5850.0
2019-06-06 14:10:00,251.5,251.65,251.45,251.62,6130.0,241.7644,241.9086,241.7164,241.8798,6130.0
2019-06-06 14:20:00,251.62,251.81,251.4,251.45,9080.0,241.8798,242.0624,241.6683,241.7164,9080.0
2019-06-06 14:30:00,251.62,252.33,251.49,252.22,12343.0,241.8798,242.5623,241.7548,242.4566,12343.0
2019-06-06 14:40:00,252.22,252.86,252.11,252.63,4715.0,242.4566,243.0718,242.3508,242.8507,4715.0
2019-06-06 14:50:00,252.68,252.78,252.47,252.7,6471.0,242.8988,242.9949,242.6969,242.918,6471.0
2019-06-06 15:00:00,252.66,252.92,252.51,252.77,9243.0,242.8795,243.1295,242.7353,242.9853,9243.0
2019-06-06 15:10:00,252.82,253.52,252.81,253.47,8438.0,243.0333,243.7062,243.0237,243.6582,8438.0
2019-06-06 15:20:00,253.53,253.96,253.37,253.93,8578.0,243.7159,244.1292,243.562,244.1004,8578.0
2019-06-06 15:30:00,253.82,254.38,253.75,254.08,30193.0,243.9946,244.5329,243.9273,244.2446,30193.0
2019-06-06 15:40:00,254.04,254.13,253.5,253.58,69806.0,244.2061,244.2926,243.687,243.7639,69806.0
2019-06-06 15:50:00,253.49,253.78,252.89,253.2,78635.0,243.6774,243.9562,243.1006,243.3986,78635.0
2019-06-07 09:30:00,254.03,257.0,253.81,256.87,42235.0,244.1965,247.0515,243.985,246.9266,42235.0
2019-06-07 09:40:00,257.43,258.44,257.07,257.89,20376.0,247.4649,248.4358,247.1188,247.9071,20376.0
2019-06-07 09:50:00,258.19,258.49,257.65,258.43,18255.0,248.1955,248.4839,247.6764,248.4262,18255.0
2019-06-07 10:00:00,258.33,258.69,257.2,257.36,27959.0,248.33,248.6761,247.2438,247.3976,27959.0
2019-06-07 10:10:00,257.41,257.57,256.82,257.5,15810.0,247.4457,247.5995,246.8785,247.5322,15810.0
2019-06-07 10:20:00,257.49,258.49,257.3,258.44,12048.0,247.5226,248.4839,247.3399,248.4358,12048.0
2019-06-07 10:30:00,258.46,259.46,258.4,258.94,26396.0,248.455,249.4163,248.3973,248.9164,26396.0
2019-06-07 10:40:00,258.94,259.64,258.9,259.19,9365.0,248.9164,249.5893,248.878,249.1568,9365.0
2019-06-07 10:50:00,259.25,259.9,259.12,259.77,23019.0,249.2144,249.8393,249.0895,249.7143,23019.0
2019-06-07 11:00:00,259.72,259.94,258.73,258.75,10136.0,249.6662,249.8777,248.7146,248.7338,10136.0
2019-06-07 11:10:00,258.76,259.01,258.39,258.88,23437.0,248.7434,248.9837,248.3877,248.8588,23437.0
2019-06-07 11:20:00,258.8,259.24,258.3,258.36,14416.0,248.7819,249.2048,248.3012,248.3589,14416.0
2019-06-07 11:30:00,258.36,258.66,258.27,258.34,6094.0,248.3589,248.6473,248.2724,248.3397,6094.0
2019-06-07 11:40:00,258.55,259.02,258.32,259.0,6200.0,248.5415,248.9933,248.3204,248.9741,6200.0
2019-06-07 11:50:00,259.16,259.4,259.01,259.36,14486.0,249.1279,249.3586,248.9837,249.3202,14486.0
2019-06-07 12:00:00,259.19,259.56,259.09,259.32,28134.0,249.1568,249.5124,249.0606,249.2817,28134.0
2019-06-07 12:10:00,259.35,259.7,259.13,259.4,12862.0,249.3106,249.647,249.0991,249.3586,12862.0
2019-06-07 12:20:00,259.39,259.78,259.23,259.61,13272.0,249.349,249.7239,249.1952,249.5605,13272.0
2019-06-07 12:30:00,259.6,259.66,259.17,259.38,9543.0,249.5509,249.6086,249.1375,249.3394,9543.0
2019-06-07 12:40:00,259.38,260.12,259.31,259.81,40989.0,249.3394,250.0508,249.2721,249.7528,40989.0
2019-06-07 12:50:00,259.78,260.0,259.48,259.92,13325.0,249.7239,249.9354,249.4355,249.8585,13325.0
2019-06-07 13:00:00,259.98,260.23,259.83,259.95,20605.0,249.9162,250.1565,249.772,249.8873,20605.0
2019-06-07 13:10:00,259.92,260.48,259.92,260.38,9267.0,249.8585,250.3968,249.8585,250.3007,9267.0
2019-06-07 13:20:00,260.47,260.6,259.65,259.69,24859.0,250.3872,250.5122,249.5989,249.6374,24859.0
2019-06-07 13:30:00,259.64,260.33,259.64,260.23,7335.0,249.5893,250.2526,249.5893,250.1565,7335.0
2019-06-07 13:40:00,260.19,260.22,259.92,260.15,10415.0,250.118,250.1469,249.8585,250.0796,10415.0
2019-06-07 13:50:00,260.16,260.3,259.98,260.04,11616.0,250.0892,250.2238,249.9162,249.9739,11616.0
2019-06-07 14:00:00,260.01,260.16,259.64,259.93,15610.0,249.945,250.0892,249.5893,249.8681,15610.0
2019-06-07 14:10:00,259.99,259.99,259.51,259.53,10364.0,249.9258,249.9258,249.4644,249.4836,10364.0
2019-06-07 14:20:00,259.56,259.87,259.53,259.72,12462.0,249.5124,249.8104,249.4836,249.6662,12462.0
2019-06-07 14:30:00,259.74,259.78,259.42,259.42,20978.0,249.6855,249.7239,249.3779,249.3779,20978.0
2019-06-07 14:40:00,259.33,259.39,258.17,258.17,27957.0,249.2913,249.349,248.1762,248.1762,27957.0
2019-06-07 14:50:00,258.15,258.36,257.88,258.01,12896.0,248.157,248.3589,247.8975,248.0224,12896.0
2019-06-07 15:00:00,257.96,258.31,257.91,258.15,13044.0,247.9744,248.3108,247.9263,248.157,13044.0
2019-06-07 15:10:00,258.15,258.37,258.09,258.2,9330.0,248.157,248.3685,248.0993,248.2051,9330.0
2019-06-07 15:20:00,258.22,258.44,258.13,258.22,14512.0,248.2243,248.4358,248.1378,248.2243,14512.0
2019-06-07 15:30:00,258.23,258.31,257.81,258.06,24416.0,248.2339,248.3108,247.8302,248.0705,24416.0
2019-06-07 15:40:00,258.1,258.35,257.56,257.62,26097.0,248.1089,248.3493,247.5899,247.6475,26097.0
2019-06-07 15:50:00,257.7,257.72,257.21,257.47,69726.0,247.7244,247.7437,247.2534,247.5033,69726.0
2019-06-10 09:30:00,259.86,260.94,259.23,260.1,31191.0,249.8008,250.839,249.1952,250.0315,31191.0
2019-06-10 09:40:00,260.16,261.6,259.8,260.19,12468.0,250.0892,251.4735,249.7431,250.118,12468.0
2019-06-10 09:50:00,260.2,260.44,259.36,260.44,9082.0,250.1277,250.3584,249.3202,250.3584,9082.0
2019-06-10 10:00:00,260.49,261.63,260.37,261.31,7860.0,250.4064,251.5023,250.2911,251.1947,7860.0
2019-06-10 10:10:00,261.48,261.86,261.05,261.86,9425.0,251.3581,251.7234,250.9448,251.7234,9425.0
2019-06-10 10:20:00,261.64,261.77,260.86,261.25,12935.0,251.5119,251.6369,250.7621,251.137,12935.0
2019-06-10 10:30:00,261.19,261.74,260.86,261.7,10159.0,251.0793,251.608,250.7621,251.5696,10159.0
2019-06-10 10:40:00,261.74,262.8,261.66,262.63,15613.0,251.608,252.627,251.5311,252.4636,15613.0
2019-06-10 10:50:00,262.58,262.58,261.69,261.96,10640.0,252.4155,252.4155,251.56,251.8195,10640.0
2019-06-10 11:00:00,261.82,262.16,261.71,261.86,6630.0,251.6849,252.0118,251.5792,251.7234,6630.0
2019-06-10 11:10:00,261.88,262.71,261.88,262.39,10503.0,251.7426,252.5405,251.7426,252.2329,10503.0
2019-06-10 11:20:00,262.55,263.39,262.43,263.09,12624.0,252.3867,253.1942,252.2713,252.9058,12624.0
2019-06-10 11:30:00,262.97,263.46,262.83,263.35,9007.0,252.7904,253.2615,252.6558,253.1557,9007.0
2019-06-10 11:40:00,263.44,263.94,263.33,263.78,12017.0,253.2422,253.7229,253.1365,253.5691,12017.0
2019-06-10 11:50:00,263.86,263.97,263.32,263.33,15413.0,253.646,253.7517,253.1269,253.1365,15413.0
2019-06-10 12:00:00,263.32,263.46,262.64,262.87,15342.0,253.1269,253.2615,252.4732,252.6943,15342.0
2019-06-10 12:10:00,262.91,263.1,262.69,262.7,7642.0,252.7328,252.9154,252.5213,252.5309,7642.0
2019-06-10 12:20:00,262.64,262.71,262.22,262.45,8758.0,252.4732,252.5405,252.0695,252.2906,8758.0
2019-06-10 12:30:00,262.34,262.59,262.06,262.25,6836.0,252.1848,252.4251,251.9157,252.0983,6836.0
2019-06-10 12:40:00,262.3,262.75,262.3,262.69,8032.0,252.1464,252.5789,252.1464,252.5213,8032.0
2019-06-10 12:50:00,262.82,262.82,262.34,262.42,5131.0,252.6462,252.6462,252.1848,252.2617,5131.0
2019-06-10 13:00:00,262.43,263.08,262.43,262.93,8564.0,252.2713,252.8962,252.2713,252.752,8564.0
2019-06-10 13:10:00,262.81,263.66,262.81,263.25,13325.0,252.6366,253.4537,252.6366,253.0596,13325.0
2019-06-10 13:20:00,263.15,263.45,262.96,263.01,7194.0,252.9635,253.2518,252.7808,252.8289,7194.0
2019-06-10 13:30:00,262.93,263.17,262.73,262.91,5460.0,252.752,252.9827,252.5597,252.7328,5460.0
2019-06-10 13:40:00,263.03,263.04,262.69,262.78,5157.0,252.8481,252.8577,252.5213,252.6078,5157.0
2019-06-10 13:50:00,262.81,262.91,262.64,262.73,2824.0,252.6366,252.7328,252.4732,252.5597,2824.0
2019-06-10 14:00:00,262.7,262.7,262.0,262.15,5410.0,252.5309,252.5309,251.858,252.0022,5410.0
2019-06-10 14:10:00,262.06,262.06,260.67,261.05,10912.0,251.9157,251.9157,250.5795,250.9448,10912.0
2019-06-10 14:20:00,261.11,261.64,261.0,261.46,4235.0,251.0024,251.5119,250.8967,251.3389,4235.0
2019-06-10 14:30:00,261.47,261.7,261.22,261.45,21918.0,251.3485,251.5696,251.1082,251.3293,21918.0
2019-06-10 14:40:00,261.36,261.5,261.3,261.5,5300.0,251.2428,251.3773,251.1851,251.3773,5300.0
2019-06-10 14:50:00,261.3,261.32,261.0,261.07,7366.0,251.1851,251.2043,250.8967,250.964,7366.0
2019-06-10 15:00:00,261.21,261.39,261.13,261.31,7259.0,251.0986,251.2716,251.0217,251.1947,7259.0
2019-06-10 15:10:00,261.36,261.43,260.82,261.09,24259.0,251.2428,251.31,250.7237,250.9832,24259.0
2019-06-10 15:20:00,261.16,261.16,260.31,260.34,14441.0,251.0505,251.0505,250.2334,250.2622,14441.0
2019-06-10 15:30:00,260.44,261.2,260.33,260.88,16537.0,250.3584,251.0889,250.2526,250.7813,16537.0
2019-06-10 15:40:00,260.82,261.16,260.76,261.03,37005.0,250.7237,251.0505,250.666,250.9255,37005.0
2019-06-10 15:50:00,261.02,261.55,260.46,260.52,102128.0,250.9159,251.4254,250.3776,250.4353,102128.0
2019-06-11 09:30:00,263.17,264.0,262.37,262.6,37892.0,252.9827,253.7806,252.2137,252.4348,37892.0
2019-06-11 09:40:00,262.69,263.13,262.04,262.12,14915.0,252.5213,252.9442,251.8964,251.9733,14915.0
2019-06-11 09:50:00,262.12,262.12,260.66,260.66,27460.0,251.9733,251.9733,250.5699,250.5699,27460.0
2019-06-11 10:00:00,260.87,261.69,260.64,261.13,20212.0,250.7717,251.56,250.5506,251.0217,20212.0
2019-06-11 10:10:00,261.28,261.29,260.65,260.77,9182.0,251.1659,251.1755,250.5602,250.6756,9182.0
2019-06-11 10:20:00,260.9,261.36,260.67,260.92,17726.0,250.8006,251.2428,250.5795,250.8198,17726.0
2019-06-11 10:30:00,260.9,261.0,259.88,260.46,9227.0,250.8006,250.8967,249.82,250.3776,9227.0
2019-06-11 10:40:00,260.47,260.61,259.28,259.28,12875.0,250.3872,250.5218,249.2433,249.2433,12875.0
2019-06-11 10:50:00,259.36,259.38,258.89,258.94,21842.0,249.3202,249.3394,248.8684,248.9164,21842.0
2019-06-11 11:00:00,258.98,259.01,258.11,258.31,5687.0,248.9549,248.9837,248.1186,248.3108,5687.0
2019-06-11 11:10:00,258.08,258.62,257.8,258.56,8400.0,248.0897,248.6088,247.8206,248.5511,8400.0
2019-06-11 11:20:00,258.65,258.65,257.07,257.11,11402.0,248.6377,248.6377,247.1188,247.1573,11402.0
2019-06-11 11:30:00,257.32,257.33,255.73,255.78,25742.0,247.3591,247.3688,245.8307,245.8788,25742.0
2019-06-11 11:40:00,255.88,256.49,255.61,256.47,10376.0,245.9749,246.5613,245.7153,246.542,10376.0
2019-06-11 11:50:00,256.55,256.93,256.08,256.08,12495.0,246.6189,246.9842,246.1671,246.1671,12495.0
2019-06-11 12:00:00,256.13,256.14,254.95,255.34,10256.0,246.2152,246.2248,245.0809,245.4558,10256.0
2019-06-11 12:10:00,255.25,255.85,255.16,255.43,5112.0,245.3693,245.946,245.2828,245.5423,5112.0
2019-06-11 12:20:00,255.45,256.01,255.45,255.84,12916.0,245.5615,246.0999,245.5615,245.9364,12916.0
2019-06-11 12:30:00,255.87,256.36,255.87,256.05,7704.0,245.9653,246.4363,245.9653,246.1383,7704.0
2019-06-11 12:40:00,256.02,256.52,255.77,256.25,8023.0,246.1095,246.5901,245.8691,246.3306,8023.0
2019-06-11 12:50:00,256.42,256.56,256.16,256.34,9449.0,246.494,246.6286,246.244,246.4171,9449.0
2019-06-11 13:00:00,256.44,256.81,256.43,256.47,5518.0,246.5132,246.8689,246.5036,246.542,5518.0
2019-06-11 13:10:00,256.38,256.77,256.27,256.55,16292.0,246.4555,246.8304,246.3498,246.6189,16292.0
2019-06-11 13:20:00,256.43,256.45,255.72,255.77,16634.0,246.5036,246.5228,245.8211,245.8691,16634.0
2019-06-11 13:30:00,255.78,256.24,255.57,255.78,4946.0,245.8788,246.3209,245.6769,245.8788,4946.0
2019-06-11 13:40:00,255.79,255.94,255.54,255.94,7817.0,245.8884,246.0326,245.648,246.0326,7817.0
2019-06-11 13:50:00,255.95,256.58,255.95,256.49,6397.0,246.0422,246.6478,246.0422,246.5613,6397.0
2019-06-11 14:00:00,256.68,257.11,256.59,256.83,6610.0,246.7439,247.1573,246.6574,246.8881,6610.0
2019-06-11 14:10:00,256.83,257.14,256.29,256.37,8182.0,246.8881,247.1861,246.369,246.4459,8182.0
2019-06-11 14:20:00,256.41,256.44,255.73,256.26,13451.0,246.4844,246.5132,245.8307,246.3402,13451.0
2019-06-11 14:30:00,256.26,256.27,255.7,255.75,7779.0,246.3402,246.3498,245.8019,245.8499,7779.0
2019-06-11 14:40:00,255.76,255.77,255.4,255.47,11471.0,245.8595,245.8691,245.5135,245.5808,11471.0
2019-06-11 14:50:00,255.43,255.84,255.41,255.66,9944.0,245.5423,245.9364,245.5231,245.7634,9944.0
2019-06-11 15:00:00,255.71,256.29,255.57,256.23,7521.0,245.8115,246.369,245.6769,246.3113,7521.0
2019-06-11 15:10:00,256.18,256.41,256.06,256.37,7874.0,246.2633,246.4844,246.1479,246.4459,7874.0
2019-06-11 15:20:00,256.38,256.55,256.13,256.32,13862.0,246.4555,246.6189,246.2152,246.3979,13862.0
2019-06-11 15:30:00,256.3,256.96,256.15,256.75,16311.0,246.3786,247.0131,246.2344,246.8112,16311.0
2019-06-11 15:40:00,256.67,256.73,256.21,256.62,24602.0,246.7343,246.792,246.2921,246.6862,24602.0
2019-06-11 15:50:00,256.63,257.03,256.39,256.83,92533.0,246.6959,247.0804,246.4651,246.8881,92533.0
2019-06-12 09:30:00,256.72,258.53,255.64,257.76,19635.0,246.7824,248.5223,245.7442,247.7821,19635.0
2019-06-12 09:40:00,257.73,258.8,257.3,257.48,12284.0,247.7533,248.7819,247.3399,247.5129,12284.0
2019-06-12 09:50:00,257.61,258.45,257.53,258.27,8091.0,247.6379,248.4454,247.561,248.2724,8091.0
2019-06-12 10:00:00,258.28,258.47,257.39,257.6,11849.0,248.282,248.4646,247.4264,247.6283,11849.0
2019-06-12 10:10:00,257.56,257.69,257.2,257.2,10194.0,247.5899,247.7148,247.2438,247.2438,10194.0
2019-06-12 10:20:00,257.22,257.43,255.9,256.73,11677.0,247.263,247.4649,245.9941,246.792,11677.0
2019-06-12 10:30:00,256.35,257.23,256.18,257.23,11738.0,246.4267,247.2726,246.2633,247.2726,11738.0
2019-06-12 10:40:00,257.15,257.55,256.86,257.24,6985.0,247.1957,247.5802,246.9169,247.2822,6985.0
2019-06-12 10:50:00,257.33,257.33,256.67,256.83,4898.0,247.3688,247.3688,246.7343,246.8881,4898.0
2019-06-12 11:00:00,256.9,257.11,256.65,256.88,6681.0,246.9554,247.1573,246.7151,246.9362,6681.0
2019-06-12 11:10:00,256.88,256.92,256.24,256.44,7453.0,246.9362,246.9746,246.3209,246.5132,7453.0
2019-06-12 11:20:00,256.61,256.87,256.48,256.65,6127.0,246.6766,246.9266,246.5517,246.7151,6127.0
2019-06-12 11:30:00,256.63,256.9,256.28,256.63,5647.0,246.6959,246.9554,246.3594,246.6959,5647.0
2019-06-12 11:40:00,256.45,256.63,256.33,256.54,7772.0,246.5228,246.6959,246.4075,246.6093,7772.0
2019-06-12 11:50:00,256.54,256.59,256.24,256.25,4703.0,246.6093,246.6574,246.3209,246.3306,4703.0
2019-06-12 12:00:00,256.27,256.69,256.2,256.55,7557.0,246.3498,246.7535,246.2825,246.6189,7557.0
2019-06-12 12:10:00,256.5,256.51,255.89,256.27,18207.0,246.5709,246.5805,245.9845,246.3498,18207.0
2019-06-12 12:20:00,256.09,257.15,256.07,257.15,5675.0,246.1768,247.1957,246.1575,247.1957,5675.0
2019-06-12 12:30:00,257.09,257.52,257.03,257.52,4392.0,247.138,247.5514,247.0804,247.5514,4392.0
2019-06-12 12:40:00,257.42,257.73,257.41,257.48,5754.0,247.4553,247.7533,247.4457,247.5129,5754.0
2019-06-12 12:50:00,257.42,257.51,257.37,257.47,11007.0,247.4553,247.5418,247.4072,247.5033,11007.0
2019-06-12 13:00:00,257.48,257.53,257.21,257.21,6593.0,247.5129,247.561,247.2534,247.2534,6593.0
2019-06-12 13:10:00,257.15,257.34,257.08,257.33,4463.0,247.1957,247.3784,247.1284,247.3688,4463.0
2019-06-12 13:20:00,257.24,257.32,256.84,257.25,5323.0,247.2822,247.3591,246.8977,247.2919,5323.0
2019-06-12 13:30:00,257.25,257.31,256.97,257.1,5179.0,247.2919,247.3495,247.0227,247.1477,5179.0
2019-06-12 13:40:00,257.08,257.13,256.95,256.98,3064.0,247.1284,247.1765,247.0035,247.0323,3064.0
2019-06-12 13:50:00,257.05,257.27,257.05,257.2,5120.0,247.0996,247.3111,247.0996,247.2438,5120.0
2019-06-12 14:00:00,257.19,257.66,257.18,257.36,5398.0,247.2342,247.686,247.2246,247.3976,5398.0
2019-06-12 14:10:00,257.29,257.51,257.11,257.24,5603.0,247.3303,247.5418,247.1573,247.2822,5603.0
2019-06-12 14:20:00,257.33,257.33,256.96,257.33,19952.0,247.3688,247.3688,247.0131,247.3688,19952.0
2019-06-12 14:30:00,257.45,257.52,257.39,257.43,3160.0,247.4841,247.5514,247.4264,247.4649,3160.0
2019-06-12 14:40:00,257.41,257.75,257.26,257.75,3888.0,247.4457,247.7725,247.3015,247.7725,3888.0
2019-06-12 14:50:00,257.6,257.64,257.26,257.3,4022.0,247.6283,247.6668,247.3015,247.3399,4022.0
2019-06-12 15:00:00,257.41,257.68,257.36,257.68,7369.0,247.4457,247.7052,247.3976,247.7052,7369.0
2019-06-12 15:10:00,257.61,257.68,257.38,257.57,6167.0,247.6379,247.7052,247.4168,247.5995,6167.0
2019-06-12 15:20:00,257.58,257.79,257.44,257.79,6353.0,247.6091,247.8109,247.4745,247.8109,6353.0
2019-06-12 15:30:00,257.78,257.96,257.74,257.76,9003.0,247.8013,247.9744,247.7629,247.7821,9003.0
2019-06-12 15:40:00,257.76,258.0,257.6,257.69,22115.0,247.7821,248.0128,247.6283,247.7148,22115.0
2019-06-12 15:50:00,257.76,257.93,257.13,257.39,74920.0,247.7821,247.9455,247.1765,247.4264,74920.0
2019-06-13 09:30:00,258.8,259.4,257.75,259.05,13658.0,248.7819,249.3586,247.7725,249.0222,13658.0
2019-06-13 09:40:00,258.95,259.34,257.92,258.84,14378.0,248.926,249.3009,247.9359,248.8203,14378.0
2019-06-13 09:50:00,258.88,259.07,258.07,258.43,10377.0,248.8588,249.0414,248.0801,248.4262,10377.0
2019-06-13 10:00:00,258.43,258.44,257.49,257.63,12321.0,248.4262,248.4358,247.5226,247.6571,12321.0
2019-06-13 10:10:00,257.63,258.43,257.63,258.35,7000.0,247.6571,248.4262,247.6571,248.3493,7000.0
2019-06-13 10:20:00,258.35,259.22,257.83,258.19,7572.0,248.3493,249.1856,247.8494,248.1955,7572.0
2019-06-13 10:30:00,258.07,258.54,257.9,258.29,10276.0,248.0801,248.5319,247.9167,248.2916,10276.0
2019-06-13 10:40:00,258.21,258.43,257.83,257.99,21657.0,248.2147,248.4262,247.8494,248.0032,21657.0
2019-06-13 10:50:00,258.09,258.52,257.8,258.03,17344.0,248.0993,248.5127,247.8206,248.0417,17344.0
2019-06-13 11:00:00,258.05,258.26,257.46,257.7,9818.0,248.0609,248.2628,247.4937,247.7244,9818.0
2019-06-13 11:10:00,257.86,258.43,257.8,258.43,12519.0,247.8782,248.4262,247.8206,248.4262,12519.0
2019-06-13 11:20:00,258.53,258.94,258.24,258.85,5227.0,248.5223,248.9164,248.2435,248.8299,5227.0
2019-06-13 11:30:00,258.72,258.97,258.32,258.72,6095.0,248.7049,248.9453,248.3204,248.7049,6095.0
2019-06-13 11:40:00,258.74,258.98,258.51,258.72,7343.0,248.7242,248.9549,248.5031,248.7049,7343.0
2019-06-13 11:50:00,258.82,258.85,258.41,258.53,8161.0,248.8011,248.8299,248.4069,248.5223,8161.0
2019-06-13 12:00:00,258.44,258.79,258.44,258.61,3655.0,248.4358,248.7722,248.4358,248.5992,3655.0
2019-06-13 12:10:00,258.61,258.63,257.83,258.0,9621.0,248.5992,248.6184,247.8494,248.0128,9621.0
2019-06-13 12:20:00,258.15,258.2,257.73,257.73,4499.0,248.157,248.2051,247.7533,247.7533,4499.0
2019-06-13 12:30:00,257.63,257.83,257.5,257.61,7256.0,247.6571,247.8494,247.5322,247.6379,7256.0
2019-06-13 12:40:00,257.65,258.12,257.58,257.89,3900.0,247.6764,248.1282,247.6091,247.9071,3900.0
2019-06-13 12:50:00,257.8,258.41,257.75,258.37,5100.0,247.8206,248.4069,247.7725,248.3685,5100.0
2019-06-13 13:00:00,258.4,258.5,258.16,258.32,4600.0,248.3973,248.4935,248.1666,248.3204,4600.0
2019-06-13 13:10:00,258.31,258.39,258.05,258.05,18322.0,248.3108,248.3877,248.0609,248.0609,18322.0
2019-06-13 13:20:00,258.06,258.36,257.9,258.22,5305.0,248.0705,248.3589,247.9167,248.2243,5305.0
2019-06-13 13:30:00,258.19,258.29,258.01,258.09,3763.0,248.1955,248.2916,248.0224,248.0993,3763.0
2019-06-13 13:40:00,258.07,258.08,257.64,258.02,6016.0,248.0801,248.0897,247.6668,248.032,6016.0
2019-06-13 13:50:00,258.04,258.15,257.83,257.92,26533.0,248.0513,248.157,247.8494,247.9359,26533.0
2019-06-13 14:00:00,257.82,258.05,257.8,257.81,27896.0,247.8398,248.0609,247.8206,247.8302,27896.0
2019-06-13 14:10:00,257.81,258.14,257.58,257.86,52553.0,247.8302,248.1474,247.6091,247.8782,52553.0
2019-06-13 14:20:00,257.85,257.96,257.75,257.76,8671.0,247.8686,247.9744,247.7725,247.7821,8671.0
2019-06-13 14:30:00,257.83,257.84,256.76,256.84,20053.0,247.8494,247.859,246.8208,246.8977,20053.0
2019-06-13 14:40:00,256.73,257.28,256.6,257.27,18502.0,246.792,247.3207,246.667,247.3111,18502.0
2019-06-13 14:50:00,257.22,257.45,257.06,257.29,23527.0,247.263,247.4841,247.1092,247.3303,23527.0
2019-06-13 15:00:00,257.37,257.42,256.74,256.75,12811.0,247.4072,247.4553,246.8016,246.8112,12811.0
2019-06-13 15:10:00,256.77,256.78,255.98,256.34,16113.0,246.8304,246.84,246.071,246.4171,16113.0
2019-06-13 15:20:00,256.4,256.71,256.36,256.71,11434.0,246.4748,246.7728,246.4363,246.7728,11434.0
2019-06-13 15:30:00,256.65,256.88,256.58,256.77,15960.0,246.7151,246.9362,246.6478,246.8304,15960.0
2019-06-13 15:40:00,256.77,256.95,256.57,256.57,22626.0,246.8304,247.0035,246.6382,246.6382,22626.0
2019-06-13 15:50:00,256.6,257.3,256.54,257.23,79330.0,246.667,247.3399,246.6093,247.2726,79330.0
2019-06-14 09:30:00,256.37,257.34,256.1,256.28,16642.0,246.4459,247.3784,246.1864,246.3594,16642.0
2019-06-14 09:40:00,256.33,256.33,255.36,256.07,16105.0,246.4075,246.4075,245.475,246.1575,16105.0
2019-06-14 09:50:00,255.75,256.59,255.49,256.41,29157.0,245.8499,246.6574,245.6,246.4844,29157.0
2019-06-14 10:00:00,256.24,256.49,255.61,256.24,15193.0,246.3209,246.5613,245.7153,246.3209,15193.0
2019-06-14 10:10:00,256.37,256.58,256.04,256.14,8976.0,246.4459,246.6478,246.1287,246.2248,8976.0
2019-06-14 10:20:00,256.05,256.14,255.43,255.43,7097.0,246.1383,246.2248,245.5423,245.5423,7097.0
2019-06-14 10:30:00,255.48,255.99,255.41,255.67,5300.0,245.5904,246.0806,245.5231,245.773,5300.0
2019-06-14 10:40:00,255.61,255.73,255.19,255.73,14518.0,245.7153,245.8307,245.3116,245.8307,14518.0
2019-06-14 10:50:00,255.91,256.09,255.02,255.14,25253.0,246.0037,246.1768,245.1482,245.2635,25253.0
2019-06-14 11:00:00,255.17,255.2,254.9,254.95,9093.0,245.2924,245.3212,245.0328,245.0809,9093.0
2019-06-14 11:10:00,254.85,254.85,254.15,254.68,26984.0,244.9848,244.9848,244.3119,244.8213,26984.0
2019-06-14 11:20:00,254.72,255.49,254.63,255.27,23775.0,244.8598,245.6,244.7733,245.3885,23775.0
2019-06-14 11:30:00,255.24,255.58,255.17,255.52,32236.0,245.3597,245.6865,245.2924,245.6288,32236.0
2019-06-14 11:40:00,255.55,255.57,255.03,255.21,16567.0,245.6577,245.6769,245.1578,245.3308,16567.0
2019-06-14 11:50:00,255.1,255.2,254.9,254.92,3704.0,245.2251,245.3212,245.0328,245.052,3704.0
2019-06-14 12:00:00,254.76,254.86,254.53,254.72,3300.0,244.8982,244.9944,244.6771,244.8598,3300.0
2019-06-14 12:10:00,254.71,255.01,254.71,254.93,5000.0,244.8502,245.1386,244.8502,245.0617,5000.0
2019-06-14 12:20:00,254.9,255.09,254.71,254.72,3542.0,245.0328,245.2155,244.8502,244.8598,3542.0
2019-06-14 12:30:00,254.75,255.1,254.66,254.92,8513.0,244.8886,245.2251,244.8021,245.052,8513.0
2019-06-14 12:40:00,254.91,255.06,254.87,254.96,2600.0,245.0424,245.1866,245.004,245.0905,2600.0
2019-06-14 12:50:00,254.98,255.03,254.68,254.8,24661.0,245.1097,245.1578,244.8213,244.9367,24661.0
2019-06-14 13:00:00,254.86,254.86,254.57,254.76,3117.0,244.9944,244.9944,244.7156,244.8982,3117.0
2019-06-14 13:10:00,254.75,254.95,254.74,254.8,2700.0,244.8886,245.0809,244.879,244.9367,2700.0
2019-06-14 13:20:00,254.8,254.93,254.7,254.82,3007.0,244.9367,245.0617,244.8406,244.9559,3007.0
2019-06-14 13:30:00,254.78,254.83,254.66,254.78,3200.0,244.9175,244.9655,244.8021,244.9175,3200.0
2019-06-14 13:40:00,254.69,254.91,254.66,254.78,5841.0,244.8309,245.0424,244.8021,244.9175,5841.0
2019-06-14 13:50:00,254.83,254.95,254.67,254.67,5902.0,244.9655,245.0809,244.8117,244.8117,5902.0
2019-06-14 14:00:00,254.61,254.87,254.54,254.81,7938.0,244.754,245.004,244.6868,244.9463,7938.0
2019-06-14 14:10:00,254.87,255.05,254.69,254.95,11646.0,245.004,245.177,244.8309,245.0809,11646.0
2019-06-14 14:20:00,254.99,254.99,254.86,254.97,6850.0,245.1193,245.1193,244.9944,245.1001,6850.0
2019-06-14 14:30:00,254.99,255.05,254.88,255.02,26159.0,245.1193,245.177,245.0136,245.1482,26159.0
2019-06-14 14:40:00,254.98,254.99,254.64,254.66,15109.0,245.1097,245.1193,244.7829,244.8021,15109.0
2019-06-14 14:50:00,254.65,254.68,254.36,254.44,27374.0,244.7925,244.8213,244.5137,244.5906,27374.0
2019-06-14 15:00:00,254.47,254.59,254.32,254.45,25987.0,244.6195,244.7348,244.4753,244.6002,25987.0
2019-06-14 15:10:00,254.46,254.94,254.33,254.84,33035.0,244.6099,245.0713,244.4849,244.9751,33035.0
2019-06-14 15:20:00,254.84,254.99,254.43,254.99,51365.0,244.9751,245.1193,244.581,245.1193,51365.0
2019-06-14 15:30:00,255.13,255.13,254.58,254.6,49599.0,245.2539,245.2539,244.7252,244.7444,49599.0
2019-06-14 15:40:00,254.59,254.78,254.27,254.43,52417.0,244.7348,244.9175,244.4272,244.581,52417.0
2019-06-14 15:50:00,254.47,254.53,253.95,254.13,86131.0,244.6195,244.6771,244.1196,244.2926,86131.0
2019-06-17 09:30:00,254.03,255.6,253.35,255.59,33177.0,244.1965,245.7057,243.5428,245.6961,33177.0
2019-06-17 09:40:00,255.44,255.95,254.75,255.55,30369.0,245.5519,246.0422,244.8886,245.6577,30369.0
2019-06-17 09:50:00,255.46,255.99,254.98,255.56,22588.0,245.5711,246.0806,245.1097,245.6673,22588.0
2019-06-17 10:00:00,255.6,255.66,255.06,255.45,16622.0,245.7057,245.7634,245.1866,245.5615,16622.0
2019-06-17 10:10:00,255.48,255.59,254.99,254.99,16882.0,245.5904,245.6961,245.1193,245.1193,16882.0
2019-06-17 10:20:00,254.82,255.35,254.36,255.19,8554.0,244.9559,245.4654,244.5137,245.3116,8554.0
2019-06-17 10:30:00,255.1,255.4,254.97,255.33,6577.0,245.2251,245.5135,245.1001,245.4462,6577.0
2019-06-17 10:40:00,255.39,255.45,254.28,254.28,8526.0,245.5039,245.5615,244.4368,244.4368,8526.0
2019-06-17 10:50:00,254.26,254.83,254.23,254.77,22821.0,244.4176,244.9655,244.3888,244.9079,22821.0
2019-06-17 11:00:00,254.72,254.82,254.39,254.7,26809.0,244.8598,244.9559,244.5426,244.8406,26809.0
2019-06-17 11:10:00,254.71,254.96,254.54,254.75,19645.0,244.8502,245.0905,244.6868,244.8886,19645.0
2019-06-17 11:20:00,254.75,254.95,254.32,254.4,18592.0,244.8886,245.0809,244.4753,244.5522,18592.0
2019-06-17 11:30:00,254.33,254.35,253.91,254.12,13838.0,244.4849,244.5041,244.0811,244.283,13838.0
2019-06-17 11:40:00,254.08,254.35,254.06,254.34,8288.0,244.2446,244.5041,244.2253,244.4945,8288.0
2019-06-17 11:50:00,254.37,254.37,253.99,254.18,5168.0,244.5233,244.5233,244.158,244.3407,5168.0
2019-06-17 12:00:00,254.08,254.54,254.05,254.49,10467.0,244.2446,244.6868,244.2157,244.6387,10467.0
2019-06-17 12:10:00,254.48,254.81,254.47,254.71,18369.0,244.6291,244.9463,244.6195,244.8502,18369.0
2019-06-17 12:20:00,254.7,255.34,254.69,255.34,4608.0,244.8406,245.4558,244.8309,245.4558,4608.0
2019-06-17 12:30:00,255.39,255.54,255.27,255.54,7277.0,245.5039,245.648,245.3885,245.648,7277.0
2019-06-17 12:40:00,255.43,255.78,255.37,255.66,7389.0,245.5423,245.8788,245.4846,245.7634,7389.0
2019-06-17 12:50:00,255.71,255.9,255.57,255.86,10278.0,245.8115,245.9941,245.6769,245.9557,10278.0
2019-06-17 13:00:00,255.92,255.98,255.69,255.71,6192.0,246.0133,246.071,245.7922,245.8115,6192.0
2019-06-17 13:10:00,255.78,255.86,255.61,255.75,3665.0,245.8788,245.9557,245.7153,245.8499,3665.0
2019-06-17 13:20:00,255.75,255.79,255.6,255.69,3906.0,245.8499,245.8884,245.7057,245.7922,3906.0
2019-06-17 13:30:00,255.73,255.94,255.67,255.93,3400.0,245.8307,246.0326,245.773,246.0229,3400.0
2019-06-17 13:40:00,255.95,256.24,255.92,256.06,5272.0,246.0422,246.3209,246.0133,246.1479,5272.0
2019-06-17 13:50:00,256.06,256.24,255.8,256.1,4000.0,246.1479,246.3209,245.898,246.1864,4000.0
2019-06-17 14:00:00,255.99,256.14,255.72,255.85,5022.0,246.0806,246.2248,245.8211,245.946,5022.0
2019-06-17 14:10:00,255.91,256.01,255.82,255.91,5543.0,246.0037,246.0999,245.9172,246.0037,5543.0
2019-06-17 14:20:00,255.92,256.14,255.82,255.82,4659.0,246.0133,246.2248,245.9172,245.9172,4659.0
2019-06-17 14:30:00,255.84,255.84,255.51,255.56,11500.0,245.9364,245.9364,245.6192,245.6673,11500.0
2019-06-17 14:40:00,255.52,255.57,255.36,255.42,4189.0,245.6288,245.6769,245.475,245.5327,4189.0
2019-06-17 14:50:00,255.43,255.43,255.21,255.24,3832.0,245.5423,245.5423,245.3308,245.3597,3832.0
2019-06-17 15:00:00,255.23,255.29,255.07,255.24,5780.0,245.35,245.4077,245.1962,245.3597,5780.0
2019-06-17 15:10:00,255.28,255.33,254.73,254.73,8537.0,245.3981,245.4462,244.8694,244.8694,8537.0
2019-06-17 15:20:00,254.74,254.96,254.56,254.84,5751.0,244.879,245.0905,244.706,244.9751,5751.0
2019-06-17 15:30:00,254.9,255.0,254.56,254.72,12728.0,245.0328,245.1289,244.706,244.8598,12728.0
2019-06-17 15:40:00,254.76,254.94,254.61,254.61,15011.0,244.8982,245.0713,244.754,244.754,15011.0
2019-06-17 15:50:00,254.61,254.87,254.37,254.74,57498.0,244.754,245.004,244.5233,244.879,57498.0
2019-06-18 09:30:00,257.31,257.88,256.14,257.88,37907.0,247.3495,247.8975,246.2248,247.8975,37907.0
2019-06-18 09:40:00,257.42,258.47,257.19,258.05,24582.0,247.4553,248.4646,247.2342,248.0609,24582.0
2019-06-18 09:50:00,257.91,258.04,257.11,257.26,16458.0,247.9263,248.0513,247.1573,247.3015,16458.0
2019-06-18 10:00:00,257.5,258.49,257.26,258.17,20181.0,247.5322,248.4839,247.3015,248.1762,20181.0
2019-06-18 10:10:00,258.15,258.29,257.8,258.21,14300.0,248.157,248.2916,247.8206,248.2147,14300.0
2019-06-18 10:20:00,258.33,258.63,258.22,258.25,13128.0,248.33,248.6184,248.2243,248.2531,13128.0
2019-06-18 10:30:00,258.44,258.72,258.06,258.38,10915.0,248.4358,248.7049,248.0705,248.3781,10915.0
2019-06-18 10:40:00,258.32,259.01,258.32,258.9,39172.0,248.3204,248.9837,248.3204,248.878,39172.0
2019-06-18 10:50:00,258.78,259.35,258.61,259.18,5982.0,248.7626,249.3106,248.5992,249.1471,5982.0
2019-06-18 11:00:00,259.18,259.31,258.79,259.25,20001.0,249.1471,249.2721,248.7722,249.2144,20001.0
2019-06-18 11:10:00,259.25,259.25,258.98,259.07,20994.0,249.2144,249.2144,248.9549,249.0414,20994.0
2019-06-18 11:20:00,259.01,259.07,258.31,258.8,10615.0,248.9837,249.0414,248.3108,248.7819,10615.0
2019-06-18 11:30:00,258.72,259.03,258.72,258.76,7258.0,248.7049,249.0029,248.7049,248.7434,7258.0
2019-06-18 11:40:00,258.64,258.84,258.2,258.2,6753.0,248.628,248.8203,248.2051,248.2051,6753.0
2019-06-18 11:50:00,258.35,258.66,258.32,258.4,4251.0,248.3493,248.6473,248.3204,248.3973,4251.0
2019-06-18 12:00:00,258.31,258.61,258.31,258.44,6263.0,248.3108,248.5992,248.3108,248.4358,6263.0
2019-06-18 12:10:00,258.44,258.57,258.26,258.39,5161.0,248.4358,248.5608,248.2628,248.3877,5161.0
2019-06-18 12:20:00,258.5,258.57,258.19,258.3,4944.0,248.4935,248.5608,248.1955,248.3012,4944.0
2019-06-18 12:30:00,258.31,258.42,258.19,258.41,2429.0,248.3108,248.4166,248.1955,248.4069,2429.0
2019-06-18 12:40:00,258.56,258.69,258.44,258.68,4517.0,248.5511,248.6761,248.4358,248.6665,4517.0
2019-06-18 12:50:00,258.69,258.71,258.46,258.59,5528.0,248.6761,248.6953,248.455,248.58,5528.0
2019-06-18 13:00:00,258.44,258.5,258.05,258.27,5100.0,248.4358,248.4935,248.0609,248.2724,5100.0
2019-06-18 13:10:00,258.14,258.26,258.0,258.05,4651.0,248.1474,248.2628,248.0128,248.0609,4651.0
2019-06-18 13:20:00,258.13,258.16,257.94,258.03,12396.0,248.1378,248.1666,247.9551,248.0417,12396.0
2019-06-18 13:30:00,258.09,258.37,258.0,258.12,7688.0,248.0993,248.3685,248.0128,248.1282,7688.0
2019-06-18 13:40:00,258.07,258.17,257.79,258.05,5113.0,248.0801,248.1762,247.8109,248.0609,5113.0
2019-06-18 13:50:00,257.99,258.29,257.94,258.13,4580.0,248.0032,248.2916,247.9551,248.1378,4580.0
2019-06-18 14:00:00,258.27,258.97,258.26,258.94,7833.0,248.2724,248.9453,248.2628,248.9164,7833.0
2019-06-18 14:10:00,258.81,258.96,258.47,258.47,10412.0,248.7915,248.9357,248.4646,248.4646,10412.0
2019-06-18 14:20:00,258.54,258.73,258.38,258.47,5826.0,248.5319,248.7146,248.3781,248.4646,5826.0
2019-06-18 14:30:00,258.58,258.78,258.57,258.65,21055.0,248.5704,248.7626,248.5608,248.6377,21055.0
2019-06-18 14:40:00,258.75,258.75,258.45,258.45,6741.0,248.7338,248.7338,248.4454,248.4454,6741.0
2019-06-18 14:50:00,258.39,258.39,258.08,258.14,4248.0,248.3877,248.3877,248.0897,248.1474,4248.0
2019-06-18 15:00:00,258.27,258.36,258.09,258.16,4749.0,248.2724,248.3589,248.0993,248.1666,4749.0
2019-06-18 15:10:00,258.22,258.24,257.92,258.1,6362.0,248.2243,248.2435,247.9359,248.1089,6362.0
2019-06-18 15:20:00,258.09,258.28,257.95,258.22,8224.0,248.0993,248.282,247.9648,248.2243,8224.0
2019-06-18 15:30:00,258.18,258.54,258.06,258.35,16393.0,248.1859,248.5319,248.0705,248.3493,16393.0
2019-06-18 15:40:00,258.39,258.45,258.18,258.21,28023.0,248.3877,248.4454,248.1859,248.2147,28023.0
2019-06-18 15:50:00,258.25,258.36,257.46,258.36,177272.0,248.2531,248.3589,247.4937,248.3589,177272.0
2019-06-19 09:30:00,259.29,260.4,258.05,258.94,46343.0,249.2529,250.3199,248.0609,248.9164,46343.0
2019-06-19 09:40:00,259.13,259.91,258.84,259.89,9322.0,249.0991,249.8489,248.8203,249.8297,9322.0
2019-06-19 09:50:00,260.09,260.4,259.92,260.08,17531.0,250.0219,250.3199,249.8585,250.0123,17531.0
2019-06-19 10:00:00,260.29,260.36,259.7,259.99,8768.0,250.2142,250.2815,249.647,249.9258,8768.0
2019-06-19 10:10:00,260.11,260.5,259.47,259.84,12259.0,250.0411,250.416,249.4259,249.7816,12259.0
2019-06-19 10:20:00,259.9,260.03,259.15,259.3,4232.0,249.8393,249.9642,249.1183,249.2625,4232.0
2019-06-19 10:30:00,259.31,259.66,258.91,259.37,11837.0,249.2721,249.6086,248.8876,249.3298,11837.0
2019-06-19 10:40:00,259.46,260.03,259.33,259.98,5461.0,249.4163,249.9642,249.2913,249.9162,5461.0
2019-06-19 10:50:00,260.03,260.05,259.64,259.82,4712.0,249.9642,249.9835,249.5893,249.7624,4712.0
2019-06-19 11:00:00,259.84,259.97,259.67,259.82,7374.0,249.7816,249.9066,249.6182,249.7624,7374.0
2019-06-19 11:10:00,259.83,260.08,259.7,259.72,10751.0,249.772,250.0123,249.647,249.6662,10751.0
2019-06-19 11:20:00,259.85,260.53,259.8,260.35,15227.0,249.7912,250.4449,249.7431,250.2719,15227.0
2019-06-19 11:30:00,260.32,260.4,260.0,260.19,7277.0,250.243,250.3199,249.9354,250.118,7277.0
2019-06-19 11:40:00,260.17,260.43,260.08,260.29,20025.0,250.0988,250.3488,250.0123,250.2142,20025.0
2019-06-19 11:50:00,260.26,260.89,260.24,260.8,8932.0,250.1853,250.7909,250.1661,250.7044,8932.0
2019-06-19 12:00:00,260.8,260.82,260.29,260.29,7516.0,250.7044,250.7237,250.2142,250.2142,7516.0
2019-06-19 12:10:00,260.3,260.67,260.29,260.53,12470.0,250.2238,250.5795,250.2142,250.4449,12470.0
2019-06-19 12:20:00,260.5,260.59,260.39,260.41,3709.0,250.416,250.5026,250.3103,250.3295,3709.0
2019-06-19 12:30:00,260.34,260.56,260.3,260.5,3789.0,250.2622,250.4737,250.2238,250.416,3789.0
2019-06-19 12:40:00,260.41,260.52,260.29,260.38,3600.0,250.3295,250.4353,250.2142,250.3007,3600.0
2019-06-19 12:50:00,260.32,260.67,260.3,260.56,7116.0,250.243,250.5795,250.2238,250.4737,7116.0
2019-06-19 13:00:00,260.57,260.6,260.29,260.29,5450.0,250.4833,250.5122,250.2142,250.2142,5450.0
2019-06-19 13:10:00,260.27,260.32,259.71,259.82,3318.0,250.1949,250.243,249.6566,249.7624,3318.0
2019-06-19 13:20:00,259.76,259.76,259.46,259.63,3265.0,249.7047,249.7047,249.4163,249.5797,3265.0
2019-06-19 13:30:00,259.6,259.66,259.53,259.59,2104.0,249.5509,249.6086,249.4836,249.5413,2104.0
2019-06-19 13:40:00,259.57,259.62,259.34,259.34,4734.0,249.522,249.5701,249.3009,249.3009,4734.0
2019-06-19 13:50:00,259.4,259.64,259.4,259.46,4386.0,249.3586,249.5893,249.3586,249.4163,4386.0
2019-06-19 14:00:00,259.58,261.68,258.87,260.87,14744.0,249.5317,251.5504,248.8491,250.7717,14744.0
2019-06-19 14:10:00,260.9,261.2,260.58,261.17,3851.0,250.8006,251.0889,250.4929,251.0601,3851.0
2019-06-19 14:20:00,261.01,261.15,260.51,261.15,4961.0,250.9063,251.0409,250.4257,251.0409,4961.0
2019-06-19 14:30:00,261.04,261.56,260.66,260.69,8518.0,250.9351,251.435,250.5699,250.5987,8518.0
2019-06-19 14:40:00,260.58,261.12,260.38,260.38,10979.0,250.4929,251.012,250.3007,250.3007,10979.0
2019-06-19 14:50:00,260.47,261.26,260.43,261.06,8371.0,250.3872,251.1466,250.3488,250.9544,8371.0
2019-06-19 15:00:00,261.23,261.86,261.13,261.8,7866.0,251.1178,251.7234,251.0217,251.6657,7866.0
2019-06-19 15:10:00,261.84,262.27,261.76,262.23,15847.0,251.7042,252.1175,251.6273,252.0791,15847.0
2019-06-19 15:20:00,262.25,262.55,262.01,262.49,9846.0,252.0983,252.3867,251.8676,252.329,9846.0
2019-06-19 15:30:00,262.52,262.96,262.31,262.38,25944.0,252.3578,252.7808,252.156,252.2233,25944.0
2019-06-19 15:40:00,262.37,263.39,262.3,263.09,28980.0,252.2137,253.1942,252.1464,252.9058,28980.0
2019-06-19 15:50:00,263.09,263.33,262.53,262.64,80258.0,252.9058,253.1365,252.3675,252.4732,80258.0
2019-06-20 09:30:00,265.8,267.93,265.8,267.91,38718.0,255.5109,257.5584,255.5109,257.5392,38718.0
2019-06-20 09:40:00,267.88,267.88,266.89,267.29,16254.0,257.5104,257.5104,256.5587,256.9432,16254.0
2019-06-20 09:50:00,267.26,267.5,267.01,267.07,11423.0,256.9144,257.1451,256.674,256.7317,11423.0
2019-06-20 10:00:00,267.07,267.59,266.85,267.51,16451.0,256.7317,257.2316,256.5202,257.1547,16451.0
2019-06-20 10:10:00,267.59,268.43,267.57,268.18,21845.0,257.2316,258.0391,257.2124,257.7988,21845.0
2019-06-20 10:20:00,268.09,268.18,266.76,266.76,33270.0,257.7122,257.7988,256.4337,256.4337,33270.0
2019-06-20 10:30:00,266.77,267.04,266.16,266.57,20752.0,256.4433,256.7029,255.8569,256.2511,20752.0
2019-06-20 10:40:00,266.5,267.0,266.5,266.63,11895.0,256.1838,256.6644,256.1838,256.3088,11895.0
2019-06-20 10:50:00,266.63,266.81,266.14,266.14,31890.0,256.3088,256.4818,255.8377,255.8377,31890.0
2019-06-20 11:00:00,266.15,266.78,265.85,266.69,15145.0,255.8473,256.4529,255.5589,256.3664,15145.0
2019-06-20 11:10:00,266.7,266.7,265.95,266.07,9502.0,256.376,256.376,255.6551,255.7704,9502.0
2019-06-20 11:20:00,266.06,266.19,265.38,265.49,17917.0,255.7608,255.8858,255.1071,255.2129,17917.0
2019-06-20 11:30:00,265.56,265.6,265.21,265.52,8615.0,255.2802,255.3186,254.9437,255.2417,8615.0
2019-06-20 11:40:00,265.52,265.94,265.27,265.61,18031.0,255.2417,255.6455,255.0014,255.3282,18031.0
2019-06-20 11:50:00,265.69,265.76,265.37,265.41,23680.0,255.4051,255.4724,255.0975,255.136,23680.0
2019-06-20 12:00:00,265.43,265.67,265.19,265.19,21108.0,255.1552,255.3859,254.9245,254.9245,21108.0
2019-06-20 12:10:00,265.22,265.3,264.0,264.17,32302.0,254.9533,255.0302,253.7806,253.944,32302.0
2019-06-20 12:20:00,264.14,264.89,263.99,264.77,19672.0,253.9151,254.6361,253.7709,254.5208,19672.0
2019-06-20 12:30:00,264.82,264.92,264.21,264.53,21496.0,254.5688,254.6649,253.9824,254.29,21496.0
2019-06-20 12:40:00,264.57,265.64,264.57,265.56,30459.0,254.3285,255.3571,254.3285,255.2802,30459.0
2019-06-20 12:50:00,265.63,265.74,264.97,265.28,7682.0,255.3475,255.4532,254.713,255.011,7682.0
2019-06-20 13:00:00,265.28,265.28,264.84,265.05,3810.0,255.011,255.011,254.588,254.7899,3810.0
2019-06-20 13:10:00,265.19,265.19,264.82,265.17,6753.0,254.9245,254.9245,254.5688,254.9053,6753.0
2019-06-20 13:20:00,265.34,265.7,265.12,265.7,4520.0,255.0687,255.4148,254.8572,255.4148,4520.0
2019-06-20 13:30:00,265.87,265.87,265.44,265.58,5657.0,255.5782,255.5782,255.1648,255.2994,5657.0
2019-06-20 13:40:00,265.5,265.6,265.35,265.44,4607.0,255.2225,255.3186,255.0783,255.1648,4607.0
2019-06-20 13:50:00,265.36,265.46,265.27,265.35,6918.0,255.0879,255.184,255.0014,255.0783,6918.0
2019-06-20 14:00:00,265.29,265.85,265.16,265.85,11339.0,255.0206,255.5589,254.8957,255.5589,11339.0
2019-06-20 14:10:00,265.81,266.09,265.63,266.09,13078.0,255.5205,255.7897,255.3475,255.7897,13078.0
2019-06-20 14:20:00,266.04,266.11,265.43,265.52,8704.0,255.7416,255.8089,255.1552,255.2417,8704.0
2019-06-20 14:30:00,265.53,265.62,265.31,265.32,11946.0,255.2513,255.3378,255.0398,255.0495,11946.0
2019-06-20 14:40:00,265.36,265.63,265.33,265.48,9915.0,255.0879,255.3475,255.0591,255.2033,9915.0
2019-06-20 14:50:00,265.55,265.84,265.55,265.81,10825.0,255.2706,255.5493,255.2706,255.5205,10825.0
2019-06-20 15:00:00,265.75,265.75,265.37,265.65,10068.0,255.4628,255.4628,255.0975,255.3667,10068.0
2019-06-20 15:10:00,265.71,265.71,265.37,265.46,12291.0,255.4244,255.4244,255.0975,255.184,12291.0
2019-06-20 15:20:00,265.5,265.72,265.39,265.69,19456.0,255.2225,255.434,255.1168,255.4051,19456.0
2019-06-20 15:30:00,265.66,265.83,265.6,265.77,19687.0,255.3763,255.5397,255.3186,255.482,19687.0
2019-06-20 15:40:00,265.75,266.81,265.71,266.66,54728.0,255.4628,256.4818,255.4244,256.3376,54728.0
2019-06-20 15:50:00,266.7,267.16,266.62,266.62,70288.0,256.376,256.8182,256.2991,256.2991,70288.0
2019-06-21 09:30:00,267.84,268.07,266.0,266.86,284904.0,257.4719,257.693,255.7031,256.5298,284904.0
2019-06-21 09:40:00,267.07,267.07,265.86,265.98,12030.0,256.7317,256.7317,255.5686,255.6839,12030.0
2019-06-21 09:50:00,266.01,266.62,265.33,266.13,33592.0,255.7128,256.2991,255.0591,255.8281,33592.0
2019-06-21 10:00:00,266.03,266.25,265.69,266.03,11922.0,255.732,255.9435,255.4051,255.732,11922.0
2019-06-21 10:10:00,265.95,266.09,265.4,265.4,10171.0,255.6551,255.7897,255.1264,255.1264,10171.0
2019-06-21 10:20:00,265.37,265.8,265.23,265.23,16774.0,255.0975,255.5109,254.9629,254.9629,16774.0
2019-06-21 10:30:00,265.46,265.59,265.22,265.37,15143.0,255.184,255.309,254.9533,255.0975,15143.0
2019-06-21 10:40:00,265.45,266.36,265.45,266.11,23817.0,255.1744,256.0492,255.1744,255.8089,23817.0
2019-06-21 10:50:00,266.06,266.11,265.37,265.43,12324.0,255.7608,255.8089,255.0975,255.1552,12324.0
2019-06-21 11:00:00,265.49,266.55,265.45,266.18,34787.0,255.2129,256.2318,255.1744,255.8762,34787.0
2019-06-21 11:10:00,266.14,266.14,265.76,265.89,10493.0,255.8377,255.8377,255.4724,255.5974,10493.0
2019-06-21 11:20:00,265.82,265.93,265.26,265.53,15677.0,255.5301,255.6358,254.9918,255.2513,15677.0
2019-06-21 11:30:00,265.49,265.79,265.44,265.58,11034.0,255.2129,255.5013,255.1648,255.2994,11034.0
2019-06-21 11:40:00,265.57,265.61,265.24,265.3,6939.0,255.2898,255.3282,254.9726,255.0302,6939.0
2019-06-21 11:50:00,265.37,265.37,264.8,264.91,7966.0,255.0975,255.0975,254.5496,254.6553,7966.0
2019-06-21 12:00:00,264.87,265.36,264.87,265.06,10634.0,254.6169,255.0879,254.6169,254.7995,10634.0
2019-06-21 12:10:00,264.98,264.98,264.63,264.65,6466.0,254.7226,254.7226,254.3862,254.4054,6466.0
2019-06-21 12:20:00,264.58,264.58,264.07,264.17,13587.0,254.3381,254.3381,253.8478,253.944,13587.0
2019-06-21 12:30:00,264.14,264.37,264.07,264.07,14503.0,253.9151,254.1362,253.8478,253.8478,14503.0
2019-06-21 12:40:00,264.02,264.22,263.92,264.07,15772.0,253.7998,253.992,253.7037,253.8478,15772.0
2019-06-21 12:50:00,264.09,264.14,263.71,263.8,11234.0,253.8671,253.9151,253.5018,253.5883,11234.0
2019-06-21 13:00:00,263.82,264.15,263.74,264.03,13716.0,253.6075,253.9248,253.5306,253.8094,13716.0
2019-06-21 13:10:00,264.0,264.15,263.96,263.97,6233.0,253.7806,253.9248,253.7421,253.7517,6233.0
2019-06-21 13:20:00,263.98,264.02,263.51,263.65,5216.0,253.7613,253.7998,253.3095,253.4441,5216.0
2019-06-21 13:30:00,263.69,263.73,263.16,263.28,4762.0,253.4826,253.521,252.9731,253.0884,4762.0
2019-06-21 13:40:00,263.19,263.19,262.98,263.13,13243.0,253.0019,253.0019,252.8,252.9442,13243.0
2019-06-21 13:50:00,263.16,263.51,263.06,263.26,7206.0,252.9731,253.3095,252.8769,253.0692,7206.0
2019-06-21 14:00:00,263.33,263.47,262.93,262.93,3600.0,253.1365,253.2711,252.752,252.752,3600.0
2019-06-21 14:10:00,263.08,263.08,262.7,262.86,6229.0,252.8962,252.8962,252.5309,252.6847,6229.0
2019-06-21 14:20:00,262.77,262.83,262.61,262.67,9246.0,252.5982,252.6558,252.4444,252.502,9246.0
2019-06-21 14:30:00,262.63,262.92,262.53,262.8,11710.0,252.4636,252.7424,252.3675,252.627,11710.0
2019-06-21 14:40:00,262.91,262.91,262.67,262.87,9371.0,252.7328,252.7328,252.502,252.6943,9371.0
2019-06-21 14:50:00,262.9,262.95,262.49,262.53,15330.0,252.7231,252.7712,252.329,252.3675,15330.0
2019-06-21 15:00:00,262.55,262.57,262.16,262.52,13711.0,252.3867,252.4059,252.0118,252.3578,13711.0
2019-06-21 15:10:00,262.54,262.63,262.38,262.52,15625.0,252.3771,252.4636,252.2233,252.3578,15625.0
2019-06-21 15:20:00,262.46,262.54,262.34,262.51,22991.0,252.3002,252.3771,252.1848,252.3482,22991.0
2019-06-21 15:30:00,262.51,262.52,262.04,262.32,10673.0,252.3482,252.3578,251.8964,252.1656,10673.0
2019-06-21 15:40:00,262.41,262.57,262.22,262.45,21371.0,252.2521,252.4059,252.0695,252.2906,21371.0
2019-06-21 15:50:00,262.45,262.45,261.47,261.5,100936.0,252.2906,252.2906,251.3485,251.3773,100936.0
2019-06-24 09:30:00,263.07,263.84,262.94,263.42,31472.0,252.8866,253.6268,252.7616,253.223,31472.0
2019-06-24 09:40:00,263.16,263.45,262.0,262.65,8631.0,252.9731,253.2518,251.858,252.4828,8631.0
2019-06-24 09:50:00,262.84,263.0,261.39,261.66,8729.0,252.6655,252.8193,251.2716,251.5311,8729.0
2019-06-24 10:00:00,261.47,262.56,261.46,262.46,10649.0,251.3485,252.3963,251.3389,252.3002,10649.0
2019-06-24 10:10:00,262.41,262.44,261.97,262.36,30090.0,252.2521,252.2809,251.8291,252.204,30090.0
2019-06-24 10:20:00,262.38,262.92,262.31,262.71,51920.0,252.2233,252.7424,252.156,252.5405,51920.0
2019-06-24 10:30:00,262.83,262.86,261.79,262.2,17362.0,252.6558,252.6847,251.6561,252.0502,17362.0
2019-06-24 10:40:00,262.15,262.26,261.6,261.6,14834.0,252.0022,252.1079,251.4735,251.4735,14834.0
2019-06-24 10:50:00,261.73,261.87,261.37,261.66,11176.0,251.5984,251.733,251.2524,251.5311,11176.0
2019-06-24 11:00:00,261.6,262.52,261.46,262.37,6838.0,251.4735,252.3578,251.3389,252.2137,6838.0
2019-06-24 11:10:00,262.39,262.97,262.34,262.78,7983.0,252.2329,252.7904,252.1848,252.6078,7983.0
2019-06-24 11:20:00,262.7,262.99,262.37,262.98,8621.0,252.5309,252.8097,252.2137,252.8,8621.0
2019-06-24 11:30:00,262.95,263.42,262.81,263.42,29699.0,252.7712,253.223,252.6366,253.223,29699.0
2019-06-24 11:40:00,263.47,263.55,263.22,263.45,6407.0,253.2711,253.348,253.0308,253.2518,6407.0
2019-06-24 11:50:00,263.44,264.12,263.44,263.94,8471.0,253.2422,253.8959,253.2422,253.7229,8471.0
2019-06-24 12:00:00,263.91,263.97,263.19,263.19,8260.0,253.694,253.7517,253.0019,253.0019,8260.0
2019-06-24 12:10:00,263.24,263.46,263.08,263.26,6301.0,253.05,253.2615,252.8962,253.0692,6301.0
2019-06-24 12:20:00,263.28,263.7,263.22,263.69,6020.0,253.0884,253.4922,253.0308,253.4826,6020.0
2019-06-24 12:30:00,263.7,264.03,263.7,263.8,6463.0,253.4922,253.8094,253.4922,253.5883,6463.0
2019-06-24 12:40:00,263.89,263.95,263.63,263.87,7334.0,253.6748,253.7325,253.4249,253.6556,7334.0
2019-06-24 12:50:00,263.89,263.96,263.28,263.42,31127.0,253.6748,253.7421,253.0884,253.223,31127.0
2019-06-24 13:00:00,263.5,263.85,263.34,263.71,7255.0,253.2999,253.6364,253.1461,253.5018,7255.0
2019-06-24 13:10:00,263.87,263.9,263.56,263.58,14055.0,253.6556,253.6844,253.3576,253.3768,14055.0
2019-06-24 13:20:00,263.59,263.7,263.14,263.35,5063.0,253.3864,253.4922,252.9538,253.1557,5063.0
2019-06-24 13:30:00,263.46,263.81,263.33,263.8,6414.0,253.2615,253.5979,253.1365,253.5883,6414.0
2019-06-24 13:40:00,263.78,263.87,263.56,263.69,6050.0,253.5691,253.6556,253.3576,253.4826,6050.0
2019-06-24 13:50:00,263.69,263.85,263.22,263.36,6101.0,253.4826,253.6364,253.0308,253.1653,6101.0
2019-06-24 14:00:00,263.34,263.35,263.03,263.3,7770.0,253.1461,253.1557,252.8481,253.1077,7770.0
2019-06-24 14:10:00,263.2,263.22,262.99,263.05,8592.0,253.0115,253.0308,252.8097,252.8673,8592.0
2019-06-24 14:20:00,263.01,263.29,262.63,262.88,7536.0,252.8289,253.098,252.4636,252.7039,7536.0
2019-06-24 14:30:00,262.85,262.93,262.58,262.63,5290.0,252.6751,252.752,252.4155,252.4636,5290.0
2019-06-24 14:40:00,262.59,262.7,262.29,262.65,5500.0,252.4251,252.5309,252.1368,252.4828,5500.0
2019-06-24 14:50:00,262.64,262.83,262.58,262.69,7631.0,252.4732,252.6558,252.4155,252.5213,7631.0
2019-06-24 15:00:00,262.73,262.94,262.49,262.49,6456.0,252.5597,252.7616,252.329,252.329,6456.0
2019-06-24 15:10:00,262.4,262.93,262.35,262.76,15791.0,252.2425,252.752,252.1944,252.5886,15791.0
2019-06-24 15:20:00,262.83,263.07,262.53,262.65,21524.0,252.6558,252.8866,252.3675,252.4828,21524.0
2019-06-24 15:30:00,262.71,262.79,262.35,262.52,14319.0,252.5405,252.6174,252.1944,252.3578,14319.0
2019-06-24 15:40:00,262.61,262.84,262.47,262.62,33498.0,252.4444,252.6655,252.3098,252.454,33498.0
2019-06-24 15:50:00,262.63,262.73,262.21,262.23,74334.0,252.4636,252.5597,252.0598,252.0791,74334.0
2019-06-25 09:30:00,262.89,262.89,261.56,261.81,17202.0,252.7135,252.7135,251.435,251.6753,17202.0
2019-06-25 09:40:00,261.77,262.1,261.04,261.05,6000.0,251.6369,251.9541,250.9351,250.9448,6000.0
2019-06-25 09:50:00,261.13,262.35,261.11,262.13,4749.0,251.0217,252.1944,251.0024,251.9829,4749.0
2019-06-25 10:00:00,262.24,262.29,261.5,261.68,4425.0,252.0887,252.1368,251.3773,251.5504,4425.0
2019-06-25 10:10:00,261.7,261.85,261.32,261.7,5221.0,251.5696,251.7138,251.2043,251.5696,5221.0
2019-06-25 10:20:00,261.64,261.75,261.32,261.75,4505.0,251.5119,251.6177,251.2043,251.6177,4505.0
2019-06-25 10:30:00,261.74,261.88,261.15,261.15,6316.0,251.608,251.7426,251.0409,251.0409,6316.0
2019-06-25 10:40:00,260.96,261.21,260.53,260.61,6647.0,250.8582,251.0986,250.4449,250.5218,6647.0
2019-06-25 10:50:00,260.63,260.77,259.54,259.8,15441.0,250.541,250.6756,249.4932,249.7431,15441.0
2019-06-25 11:00:00,259.8,259.94,259.25,259.76,15464.0,249.7431,249.8777,249.2144,249.7047,15464.0
2019-06-25 11:10:00,259.77,259.8,259.32,259.4,17686.0,249.7143,249.7431,249.2817,249.3586,17686.0
2019-06-25 11:20:00,259.45,259.71,259.09,259.09,36101.0,249.4067,249.6566,249.0606,249.0606,36101.0
2019-06-25 11:30:00,259.16,259.3,258.67,258.71,17192.0,249.1279,249.2625,248.6569,248.6953,17192.0
2019-06-25 11:40:00,258.66,259.18,258.6,259.0,12037.0,248.6473,249.1471,248.5896,248.9741,12037.0
2019-06-25 11:50:00,259.05,259.05,258.56,258.64,5400.0,249.0222,249.0222,248.5511,248.628,5400.0
2019-06-25 12:00:00,258.71,259.16,258.67,259.12,9280.0,248.6953,249.1279,248.6569,249.0895,9280.0
2019-06-25 12:10:00,259.17,259.24,258.95,259.03,7381.0,249.1375,249.2048,248.926,249.0029,7381.0
2019-06-25 12:20:00,259.03,259.29,258.9,259.02,16712.0,249.0029,249.2529,248.878,248.9933,16712.0
2019-06-25 12:30:00,259.07,259.07,258.03,258.09,5852.0,249.0414,249.0414,248.0417,248.0993,5852.0
2019-06-25 12:40:00,258.07,258.08,257.72,258.01,8640.0,248.0801,248.0897,247.7437,248.0224,8640.0
2019-06-25 12:50:00,258.04,258.16,257.89,257.93,11391.0,248.0513,248.1666,247.9071,247.9455,11391.0
2019-06-25 13:00:00,258.03,258.44,257.2,258.37,10897.0,248.0417,248.4358,247.2438,248.3685,10897.0
2019-06-25 13:10:00,258.37,258.37,258.01,258.11,6595.0,248.3685,248.3685,248.0224,248.1186,6595.0
2019-06-25 13:20:00,258.23,258.56,257.92,258.56,13656.0,248.2339,248.5511,247.9359,248.5511,13656.0
2019-06-25 13:30:00,258.46,258.86,258.39,258.54,7129.0,248.455,248.8395,248.3877,248.5319,7129.0
2019-06-25 13:40:00,258.63,258.66,258.45,258.49,8786.0,248.6184,248.6473,248.4454,248.4839,8786.0
2019-06-25 13:50:00,258.49,258.51,258.02,258.1,10243.0,248.4839,248.5031,248.032,248.1089,10243.0
2019-06-25 14:00:00,258.06,258.12,257.79,257.92,9330.0,248.0705,248.1282,247.8109,247.9359,9330.0
2019-06-25 14:10:00,257.93,258.44,257.9,258.42,9859.0,247.9455,248.4358,247.9167,248.4166,9859.0
2019-06-25 14:20:00,258.4,258.4,257.85,257.93,9059.0,248.3973,248.3973,247.8686,247.9455,9059.0
2019-06-25 14:30:00,257.93,257.96,256.81,257.06,15563.0,247.9455,247.9744,246.8689,247.1092,15563.0
2019-06-25 14:40:00,257.05,257.11,256.65,256.74,6787.0,247.0996,247.1573,246.7151,246.8016,6787.0
2019-06-25 14:50:00,256.9,257.67,256.9,257.6,6962.0,246.9554,247.6956,246.9554,247.6283,6962.0
2019-06-25 15:00:00,257.64,258.11,257.64,257.85,6067.0,247.6668,248.1186,247.6668,247.8686,6067.0
2019-06-25 15:10:00,257.94,257.96,257.67,257.72,17557.0,247.9551,247.9744,247.6956,247.7437,17557.0
2019-06-25 15:20:00,257.75,258.27,257.75,258.18,12721.0,247.7725,248.2724,247.7725,248.1859,12721.0
2019-06-25 15:30:00,258.13,258.2,257.67,257.98,16298.0,248.1378,248.2051,247.6956,247.9936,16298.0
2019-06-25 15:40:00,258.01,258.14,257.52,257.78,15386.0,248.0224,248.1474,247.5514,247.8013,15386.0
2019-06-25 15:50:00,257.79,258.14,257.33,257.49,110813.0,247.8109,248.1474,247.3688,247.5226,110813.0
2019-06-26 09:30:00,259.29,260.49,258.1,259.27,47195.0,249.2529,250.4064,248.1089,249.2337,47195.0
2019-06-26 09:40:00,259.15,259.79,258.28,258.56,39150.0,249.1183,249.7335,248.282,248.5511,39150.0
2019-06-26 09:50:00,258.56,258.95,257.51,258.57,24800.0,248.5511,248.926,247.5418,248.5608,24800.0
2019-06-26 10:00:00,258.71,259.25,258.45,259.02,20012.0,248.6953,249.2144,248.4454,248.9933,20012.0
2019-06-26 10:10:00,259.03,259.14,258.0,258.15,12658.0,249.0029,249.1087,248.0128,248.157,12658.0
2019-06-26 10:20:00,257.95,258.1,257.78,257.91,20121.0,247.9648,248.1089,247.8013,247.9263,20121.0
2019-06-26 10:30:00,258.0,258.1,257.53,257.98,21792.0,248.0128,248.1089,247.561,247.9936,21792.0
2019-06-26 10:40:00,258.02,258.12,257.72,258.09,18595.0,248.032,248.1282,247.7437,248.0993,18595.0
2019-06-26 10:50:00,258.1,258.21,257.41,258.21,18327.0,248.1089,248.2147,247.4457,248.2147,18327.0
2019-06-26 11:00:00,258.12,258.25,257.88,258.02,28564.0,248.1282,248.2531,247.8975,248.032,28564.0
2019-06-26 11:10:00,257.94,258.25,257.67,258.21,28881.0,247.9551,248.2531,247.6956,248.2147,28881.0
2019-06-26 11:20:00,258.24,258.97,258.16,258.83,34669.0,248.2435,248.9453,248.1666,248.8107,34669.0
2019-06-26 11:30:00,258.91,258.95,258.36,258.57,12906.0,248.8876,248.926,248.3589,248.5608,12906.0
2019-06-26 11:40:00,258.52,258.6,258.1,258.37,12545.0,248.5127,248.5896,248.1089,248.3685,12545.0
2019-06-26 11:50:00,258.36,258.89,258.33,258.89,9296.0,248.3589,248.8684,248.33,248.8684,9296.0
2019-06-26 12:00:00,258.9,259.37,258.85,259.35,10079.0,248.878,249.3298,248.8299,249.3106,10079.0
2019-06-26 12:10:00,259.33,259.39,258.77,258.94,7315.0,249.2913,249.349,248.753,248.9164,7315.0
2019-06-26 12:20:00,258.83,259.05,258.63,258.95,6350.0,248.8107,249.0222,248.6184,248.926,6350.0
2019-06-26 12:30:00,258.82,259.01,258.06,258.66,25241.0,248.8011,248.9837,248.0705,248.6473,25241.0
2019-06-26 12:40:00,258.67,259.28,258.66,258.95,14345.0,248.6569,249.2433,248.6473,248.926,14345.0
2019-06-26 12:50:00,258.98,258.98,258.14,258.38,9892.0,248.9549,248.9549,248.1474,248.3781,9892.0
2019-06-26 13:00:00,258.44,258.44,258.15,258.28,9282.0,248.4358,248.4358,248.157,248.282,9282.0
2019-06-26 13:10:00,258.24,258.3,257.9,258.09,9400.0,248.2435,248.3012,247.9167,248.0993,9400.0
2019-06-26 13:20:00,258.13,258.59,258.1,258.14,12737.0,248.1378,248.58,248.1089,248.1474,12737.0
2019-06-26 13:30:00,258.24,258.24,257.72,257.97,8599.0,248.2435,248.2435,247.7437,247.984,8599.0
2019-06-26 13:40:00,257.95,258.03,257.77,257.96,9359.0,247.9648,248.0417,247.7917,247.9744,9359.0
2019-06-26 13:50:00,258.01,258.06,257.74,258.0,8558.0,248.0224,248.0705,247.7629,248.0128,8558.0
2019-06-26 14:00:00,258.06,258.45,258.06,258.28,13487.0,248.0705,248.4454,248.0705,248.282,13487.0
2019-06-26 14:10:00,258.28,258.64,257.94,257.94,16201.0,248.282,248.628,247.9551,247.9551,16201.0
2019-06-26 14:20:00,258.05,258.22,257.43,257.64,11027.0,248.0609,248.2243,247.4649,247.6668,11027.0
2019-06-26 14:30:00,257.64,257.76,257.51,257.6,7497.0,247.6668,247.7821,247.5418,247.6283,7497.0
2019-06-26 14:40:00,257.59,257.67,257.3,257.45,8003.0,247.6187,247.6956,247.3399,247.4841,8003.0
2019-06-26 14:50:00,257.54,257.59,257.08,257.5,12854.0,247.5706,247.6187,247.1284,247.5322,12854.0
2019-06-26 15:00:00,257.56,257.91,257.42,257.6,14415.0,247.5899,247.9263,247.4553,247.6283,14415.0
2019-06-26 15:10:00,257.57,257.57,257.13,257.37,15474.0,247.5995,247.5995,247.1765,247.4072,15474.0
2019-06-26 15:20:00,257.36,257.43,256.88,256.91,14119.0,247.3976,247.4649,246.9362,246.965,14119.0
2019-06-26 15:30:00,256.8,257.06,256.8,257.06,13483.0,246.8593,247.1092,246.8593,247.1092,13483.0
2019-06-26 15:40:00,257.02,257.24,256.71,256.73,22899.0,247.0708,247.2822,246.7728,246.792,22899.0
2019-06-26 15:50:00,256.73,256.84,256.38,256.47,87619.0,246.792,246.8977,246.4555,246.542,87619.0
2019-06-27 09:30:00,257.66,259.2,257.43,257.72,19513.0,247.686,249.1664,247.4649,247.7437,19513.0
2019-06-27 09:40:00,257.86,258.6,257.67,257.79,7104.0,247.8782,248.5896,247.6956,247.8109,7104.0
2019-06-27 09:50:00,257.67,257.81,256.95,257.43,10303.0,247.6956,247.8302,247.0035,247.4649,10303.0
2019-06-27 10:00:00,257.44,258.63,256.96,258.12,9580.0,247.4745,248.6184,247.0131,248.1282,9580.0
2019-06-27 10:10:00,258.27,258.27,257.58,257.93,7480.0,248.2724,248.2724,247.6091,247.9455,7480.0
2019-06-27 10:20:00,257.94,258.0,257.52,257.52,8950.0,247.9551,248.0128,247.5514,247.5514,8950.0
2019-06-27 10:30:00,257.72,258.65,257.61,258.49,14425.0,247.7437,248.6377,247.6379,248.4839,14425.0
2019-06-27 10:40:00,258.49,258.49,257.56,257.61,13580.0,248.4839,248.4839,247.5899,247.6379,13580.0
2019-06-27 10:50:00,257.59,257.93,257.5,257.74,9291.0,247.6187,247.9455,247.5322,247.7629,9291.0
2019-06-27 11:00:00,257.77,257.82,257.23,257.34,10767.0,247.7917,247.8398,247.2726,247.3784,10767.0
2019-06-27 11:10:00,257.29,257.39,256.38,256.65,20853.0,247.3303,247.4264,246.4555,246.7151,20853.0
2019-06-27 11:20:00,256.77,256.77,256.18,256.27,7898.0,246.8304,246.8304,246.2633,246.3498,7898.0
2019-06-27 11:30:00,256.2,256.55,256.11,256.52,6055.0,246.2825,246.6189,246.196,246.5901,6055.0
2019-06-27 11:40:00,256.46,256.84,256.44,256.82,9329.0,246.5324,246.8977,246.5132,246.8785,9329.0
2019-06-27 11:50:00,256.82,257.02,256.65,256.95,9284.0,246.8785,247.0708,246.7151,247.0035,9284.0
2019-06-27 12:00:00,256.94,257.16,256.81,257.04,5800.0,246.9939,247.2053,246.8689,247.09,5800.0
2019-06-27 12:10:00,257.14,257.66,257.14,257.42,72397.0,247.1861,247.686,247.1861,247.4553,72397.0
2019-06-27 12:20:00,257.38,257.56,257.22,257.33,6523.0,247.4168,247.5899,247.263,247.3688,6523.0
2019-06-27 12:30:00,257.28,257.73,257.24,257.73,38605.0,247.3207,247.7533,247.2822,247.7533,38605.0
2019-06-27 12:40:00,257.68,257.76,257.25,257.3,5717.0,247.7052,247.7821,247.2919,247.3399,5717.0
2019-06-27 12:50:00,257.36,257.37,257.02,257.09,7773.0,247.3976,247.4072,247.0708,247.138,7773.0
2019-06-27 13:00:00,257.02,257.25,256.99,257.05,5457.0,247.0708,247.2919,247.0419,247.0996,5457.0
2019-06-27 13:10:00,256.98,257.01,256.72,256.8,4130.0,247.0323,247.0611,246.7824,246.8593,4130.0
2019-06-27 13:20:00,256.78,257.03,256.74,256.95,6012.0,246.84,247.0804,246.8016,247.0035,6012.0
2019-06-27 13:30:00,256.92,257.17,256.91,257.15,5255.0,246.9746,247.2149,246.965,247.1957,5255.0
2019-06-27 13:40:00,257.2,257.55,257.17,257.36,13354.0,247.2438,247.5802,247.2149,247.3976,13354.0
2019-06-27 13:50:00,257.29,257.44,257.11,257.2,20745.0,247.3303,247.4745,247.1573,247.2438,20745.0
2019-06-27 14:00:00,257.24,257.78,257.14,257.66,8400.0,247.2822,247.8013,247.1861,247.686,8400.0
2019-06-27 14:10:00,257.58,257.74,257.45,257.5,5447.0,247.6091,247.7629,247.4841,247.5322,5447.0
2019-06-27 14:20:00,257.57,257.78,257.57,257.74,6895.0,247.5995,247.8013,247.5995,247.7629,6895.0
2019-06-27 14:30:00,257.8,258.05,257.79,257.93,10688.0,247.8206,248.0609,247.8109,247.9455,10688.0
2019-06-27 14:40:00,257.94,257.94,257.64,257.66,40919.0,247.9551,247.9551,247.6668,247.686,40919.0
2019-06-27 14:50:00,257.73,257.81,257.65,257.74,8454.0,247.7533,247.8302,247.6764,247.7629,8454.0
2019-06-27 15:00:00,257.76,257.96,257.59,257.59,7735.0,247.7821,247.9744,247.6187,247.6187,7735.0
2019-06-27 15:10:00,257.57,257.75,257.47,257.5,8839.0,247.5995,247.7725,247.5033,247.5322,8839.0
2019-06-27 15:20:00,257.58,257.58,257.21,257.3,10776.0,247.6091,247.6091,247.2534,247.3399,10776.0
2019-06-27 15:30:00,257.29,257.36,257.13,257.28,15834.0,247.3303,247.3976,247.1765,247.3207,15834.0
2019-06-27 15:40:00,257.28,257.72,257.28,257.66,20318.0,247.3207,247.7437,247.3207,247.686,20318.0
2019-06-27 15:50:00,257.69,258.8,257.52,258.14,120829.0,247.7148,248.7819,247.5514,248.1474,120829.0
2019-06-28 09:30:00,258.1,259.3,258.06,258.43,25214.0,248.1089,249.2625,248.0705,248.4262,25214.0
2019-06-28 09:40:00,258.19,259.07,258.12,258.24,6842.0,248.1955,249.0414,248.1282,248.2435,6842.0
2019-06-28 09:50:00,258.23,258.67,257.8,258.42,5633.0,248.2339,248.6569,247.8206,248.4166,5633.0
2019-06-28 10:00:00,258.17,258.6,258.0,258.53,3503.0,248.1762,248.5896,248.0128,248.5223,3503.0
2019-06-28 10:10:00,258.5,259.01,258.21,258.21,8051.0,248.4935,248.9837,248.2147,248.2147,8051.0
2019-06-28 10:20:00,258.18,258.37,257.86,257.95,8658.0,248.1859,248.3685,247.8782,247.9648,8658.0
2019-06-28 10:30:00,258.04,258.47,257.75,258.47,8572.0,248.0513,248.4646,247.7725,248.4646,8572.0
2019-06-28 10:40:00,258.55,259.2,258.37,259.03,6047.0,248.5415,249.1664,248.3685,249.0029,6047.0
2019-06-28 10:50:00,258.97,259.3,258.59,259.17,7512.0,248.9453,249.2625,248.58,249.1375,7512.0
2019-06-28 11:00:00,259.17,259.17,258.56,258.67,8734.0,249.1375,249.1375,248.5511,248.6569,8734.0
2019-06-28 11:10:00,258.65,258.98,258.58,258.93,6014.0,248.6377,248.9549,248.5704,248.9068,6014.0
2019-06-28 11:20:00,258.85,259.59,258.76,259.3,17851.0,248.8299,249.5413,248.7434,249.2625,17851.0
2019-06-28 11:30:00,259.29,259.69,259.25,259.44,10603.0,249.2529,249.6374,249.2144,249.3971,10603.0
2019-06-28 11:40:00,259.46,259.69,259.31,259.66,6125.0,249.4163,249.6374,249.2721,249.6086,6125.0
2019-06-28 11:50:00,259.66,259.75,259.4,259.4,6931.0,249.6086,249.6951,249.3586,249.3586,6931.0
2019-06-28 12:00:00,259.45,259.75,259.45,259.72,6574.0,249.4067,249.6951,249.4067,249.6662,6574.0
2019-06-28 12:10:00,259.62,260.12,259.62,260.12,5873.0,249.5701,250.0508,249.5701,250.0508,5873.0
2019-06-28 12:20:00,260.11,260.36,259.95,260.12,15833.0,250.0411,250.2815,249.8873,250.0508,15833.0
2019-06-28 12:30:00,260.0,260.01,259.67,259.8,2477.0,249.9354,249.945,249.6182,249.7431,2477.0
2019-06-28 12:40:00,259.8,260.13,259.74,260.13,4073.0,249.7431,250.0604,249.6855,250.0604,4073.0
2019-06-28 12:50:00,260.0,260.1,259.76,260.1,5336.0,249.9354,250.0315,249.7047,250.0315,5336.0
2019-06-28 13:00:00,259.95,259.95,259.63,259.63,2610.0,249.8873,249.8873,249.5797,249.5797,2610.0
2019-06-28 13:10:00,259.61,259.93,259.61,259.73,9952.0,249.5605,249.8681,249.5605,249.6759,9952.0
2019-06-28 13:20:00,259.74,259.74,259.45,259.49,3206.0,249.6855,249.6855,249.4067,249.4451,3206.0
2019-06-28 13:30:00,259.48,259.72,259.42,259.63,6116.0,249.4355,249.6662,249.3779,249.5797,6116.0
2019-06-28 13:40:00,259.61,259.61,259.32,259.39,2600.0,249.5605,249.5605,249.2817,249.349,2600.0
2019-06-28 13:50:00,259.42,259.44,259.2,259.33,7945.0,249.3779,249.3971,249.1664,249.2913,7945.0
2019-06-28 14:00:00,259.16,259.38,259.07,259.29,4615.0,249.1279,249.3394,249.0414,249.2529,4615.0
2019-06-28 14:10:00,259.32,259.56,259.29,259.5,6275.0,249.2817,249.5124,249.2529,249.4548,6275.0
2019-06-28 14:20:00,259.53,259.75,259.5,259.75,4789.0,249.4836,249.6951,249.4548,249.6951,4789.0
2019-06-28 14:30:00,259.76,259.81,259.6,259.73,4695.0,249.7047,249.7528,249.5509,249.6759,4695.0
2019-06-28 14:40:00,259.82,260.04,259.62,259.72,4539.0,249.7624,249.9739,249.5701,249.6662,4539.0
2019-06-28 14:50:00,259.74,260.13,259.53,259.94,12401.0,249.6855,250.0604,249.4836,249.8777,12401.0
2019-06-28 15:00:00,259.86,260.06,259.81,259.93,7510.0,249.8008,249.9931,249.7528,249.8681,7510.0
2019-06-28 15:10:00,259.96,260.07,259.77,259.83,6464.0,249.8969,250.0027,249.7143,249.772,6464.0
2019-06-28 15:20:00,259.83,259.94,259.64,259.67,6165.0,249.772,249.8777,249.5893,249.6182,6165.0
2019-06-28 15:30:00,259.61,260.03,259.59,259.73,11619.0,249.5605,249.9642,249.5413,249.6759,11619.0
2019-06-28 15:40:00,259.79,260.18,259.75,259.89,14769.0,249.7335,250.1084,249.6951,249.8297,14769.0
2019-06-28 15:50:00,259.92,262.01,259.69,261.31,187835.0,249.8585,251.8676,249.6374,251.1947,187835.0
2019-07-01 09:30:00,266.33,266.98,264.2,264.56,39958.0,256.0204,256.6452,253.9728,254.3189,39958.0
2019-07-01 09:40:00,264.82,265.08,263.58,263.71,15300.0,254.5688,254.8188,253.3768,253.5018,15300.0
2019-07-01 09:50:00,263.59,264.3,263.37,263.5,14484.0,253.3864,254.0689,253.1749,253.2999,14484.0
2019-07-01 10:00:00,263.99,264.61,263.53,264.4,7988.0,253.7709,254.3669,253.3288,254.1651,7988.0
2019-07-01 10:10:00,264.16,264.75,263.97,264.75,6211.0,253.9344,254.5015,253.7517,254.5015,6211.0
2019-07-01 10:20:00,264.85,264.94,264.08,264.28,6229.0,254.5977,254.6842,253.8575,254.0497,6229.0
2019-07-01 10:30:00,264.4,264.5,263.84,264.34,11651.0,254.1651,254.2612,253.6268,254.1074,11651.0
2019-07-01 10:40:00,264.35,265.01,264.29,264.6,17800.0,254.117,254.7515,254.0593,254.3573,17800.0
2019-07-01 10:50:00,264.62,265.0,264.49,264.76,8388.0,254.3766,254.7418,254.2516,254.5111,8388.0
2019-07-01 11:00:00,264.9,265.05,264.56,264.67,14153.0,254.6457,254.7899,254.3189,254.4246,14153.0
2019-07-01 11:10:00,264.71,265.35,264.71,265.34,12118.0,254.4631,255.0783,254.4631,255.0687,12118.0
2019-07-01 11:20:00,265.28,265.62,265.07,265.19,17165.0,255.011,255.3378,254.8091,254.9245,17165.0
2019-07-01 11:30:00,265.15,265.78,265.15,265.62,11456.0,254.886,255.4917,254.886,255.3378,11456.0
2019-07-01 11:40:00,265.76,265.79,265.29,265.33,13630.0,255.4724,255.5013,255.0206,255.0591,13630.0
2019-07-01 11:50:00,265.48,265.65,265.41,265.49,6770.0,255.2033,255.3667,255.136,255.2129,6770.0
2019-07-01 12:00:00,265.52,265.68,265.32,265.47,6900.0,255.2417,255.3955,255.0495,255.1937,6900.0
2019-07-01 12:10:00,265.39,265.69,265.36,265.53,12393.0,255.1168,255.4051,255.0879,255.2513,12393.0
2019-07-01 12:20:00,265.48,265.48,265.01,265.26,3232.0,255.2033,255.2033,254.7515,254.9918,3232.0
2019-07-01 12:30:00,265.34,265.34,265.08,265.23,5000.0,255.0687,255.0687,254.8188,254.9629,5000.0
2019-07-01 12:40:00,265.28,265.39,265.13,265.18,5308.0,255.011,255.1168,254.8668,254.9149,5308.0
2019-07-01 12:50:00,265.16,265.16,264.39,264.4,7250.0,254.8957,254.8957,254.1555,254.1651,7250.0
2019-07-01 13:00:00,264.52,264.87,264.35,264.83,7255.0,254.2804,254.6169,254.117,254.5784,7255.0
2019-07-01 13:10:00,264.86,264.86,264.42,264.51,9150.0,254.6073,254.6073,254.1843,254.2708,9150.0
2019-07-01 13:20:00,264.55,264.71,264.35,264.7,5864.0,254.3093,254.4631,254.117,254.4535,5864.0
2019-07-01 13:30:00,264.72,264.72,264.43,264.55,4600.0,254.4727,254.4727,254.1939,254.3093,4600.0
2019-07-01 13:40:00,264.53,264.72,264.33,264.52,7664.0,254.29,254.4727,254.0978,254.2804,7664.0
2019-07-01 13:50:00,264.49,264.66,264.12,264.33,13385.0,254.2516,254.415,253.8959,254.0978,13385.0
2019-07-01 14:00:00,264.37,264.37,263.83,263.87,19127.0,254.1362,254.1362,253.6171,253.6556,19127.0
2019-07-01 14:10:00,263.92,264.35,263.84,263.9,9512.0,253.7037,254.117,253.6268,253.6844,9512.0
2019-07-01 14:20:00,263.9,264.1,263.82,263.99,5521.0,253.6844,253.8767,253.6075,253.7709,5521.0
2019-07-01 14:30:00,263.99,264.26,263.82,264.1,10235.0,253.7709,254.0305,253.6075,253.8767,10235.0
2019-07-01 14:40:00,264.04,264.14,263.82,263.84,7500.0,253.819,253.9151,253.6075,253.6268,7500.0
2019-07-01 14:50:00,263.96,264.11,263.82,263.86,8103.0,253.7421,253.8863,253.6075,253.646,8103.0
2019-07-01 15:00:00,263.83,264.63,263.82,264.63,17690.0,253.6171,254.3862,253.6075,254.3862,17690.0
2019-07-01 15:10:00,264.53,264.94,264.48,264.87,15586.0,254.29,254.6842,254.242,254.6169,15586.0
2019-07-01 15:20:00,264.83,265.14,264.75,265.04,12501.0,254.5784,254.8764,254.5015,254.7803,12501.0
2019-07-01 15:30:00,264.99,265.12,264.49,264.62,22640.0,254.7322,254.8572,254.2516,254.3766,22640.0
2019-07-01 15:40:00,264.71,264.73,264.38,264.55,25169.0,254.4631,254.4823,254.1458,254.3093,25169.0
2019-07-01 15:50:00,264.5,264.61,263.58,264.2,85403.0,254.2612,254.3669,253.3768,253.9728,85403.0
2019-07-02 09:30:00,265.16,265.99,264.0,265.3,29804.0,254.8957,255.6935,253.7806,255.0302,29804.0
2019-07-02 09:40:00,265.26,265.77,264.75,264.75,19262.0,254.9918,255.482,254.5015,254.5015,19262.0
2019-07-02 09:50:00,264.76,264.86,263.27,263.35,14603.0,254.5111,254.6073,253.0788,253.1557,14603.0
2019-07-02 10:00:00,263.34,263.79,263.18,263.55,6827.0,253.1461,253.5787,252.9923,253.348,6827.0
2019-07-02 10:10:00,263.59,263.75,262.89,262.9,5900.0,253.3864,253.5402,252.7135,252.7231,5900.0
2019-07-02 10:20:00,262.84,263.44,262.7,263.35,13163.0,252.6655,253.2422,252.5309,253.1557,13163.0
2019-07-02 10:30:00,263.42,264.18,263.32,264.04,7418.0,253.223,253.9536,253.1269,253.819,7418.0
2019-07-02 10:40:00,264.14,264.51,264.03,264.43,14150.0,253.9151,254.2708,253.8094,254.1939,14150.0
2019-07-02 10:50:00,264.46,264.84,264.36,264.36,3759.0,254.2228,254.588,254.1266,254.1266,3759.0
2019-07-02 11:00:00,264.54,264.84,264.25,264.8,2938.0,254.2997,254.588,254.0209,254.5496,2938.0
2019-07-02 11:10:00,264.55,264.86,264.49,264.81,13058.0,254.3093,254.6073,254.2516,254.5592,13058.0
2019-07-02 11:20:00,264.81,265.04,264.6,264.79,5151.0,254.5592,254.7803,254.3573,254.54,5151.0
2019-07-02 11:30:00,264.76,265.0,264.35,264.35,5259.0,254.5111,254.7418,254.117,254.117,5259.0
2019-07-02 11:40:00,264.12,264.53,264.02,264.4,3900.0,253.8959,254.29,253.7998,254.1651,3900.0
2019-07-02 11:50:00,264.5,264.54,264.23,264.5,3946.0,254.2612,254.2997,254.0017,254.2612,3946.0
2019-07-02 12:00:00,264.42,264.67,264.26,264.66,4247.0,254.1843,254.4246,254.0305,254.415,4247.0
2019-07-02 12:10:00,264.61,264.83,264.47,264.69,11117.0,254.3669,254.5784,254.2324,254.4438,11117.0
2019-07-02 12:20:00,264.77,265.17,264.57,264.63,16220.0,254.5208,254.9053,254.3285,254.3862,16220.0
2019-07-02 12:30:00,264.6,264.76,264.46,264.72,7614.0,254.3573,254.5111,254.2228,254.4727,7614.0
2019-07-02 12:40:00,264.69,264.7,264.34,264.51,5119.0,254.4438,254.4535,254.1074,254.2708,5119.0
2019-07-02 12:50:00,264.49,264.49,264.08,264.08,10383.0,254.2516,254.2516,253.8575,253.8575,10383.0
2019-07-02 13:00:00,264.01,264.44,263.86,264.42,5562.0,253.7902,254.2035,253.646,254.1843,5562.0
2019-07-02 13:10:00,264.41,264.45,264.19,264.4,4790.0,254.1747,254.2131,253.9632,254.1651,4790.0
2019-07-02 13:20:00,264.41,264.52,264.28,264.31,4347.0,254.1747,254.2804,254.0497,254.0786,4347.0
2019-07-02 13:30:00,264.32,264.54,264.26,264.5,4091.0,254.0882,254.2997,254.0305,254.2612,4091.0
2019-07-02 13:40:00,264.48,264.76,264.41,264.7,5432.0,254.242,254.5111,254.1747,254.4535,5432.0
2019-07-02 13:50:00,264.83,265.27,264.83,265.0,7245.0,254.5784,255.0014,254.5784,254.7418,7245.0
2019-07-02 14:00:00,264.93,265.24,264.83,265.09,7000.0,254.6746,254.9726,254.5784,254.8284,7000.0
2019-07-02 14:10:00,265.08,265.51,265.02,265.17,5232.0,254.8188,255.2321,254.7611,254.9053,5232.0
2019-07-02 14:20:00,265.24,265.29,265.01,265.1,4206.0,254.9726,255.0206,254.7515,254.838,4206.0
2019-07-02 14:30:00,265.1,265.27,264.96,264.99,4145.0,254.838,255.0014,254.7034,254.7322,4145.0
2019-07-02 14:40:00,265.02,265.4,265.02,265.26,9441.0,254.7611,255.1264,254.7611,254.9918,9441.0
2019-07-02 14:50:00,265.25,265.33,265.0,265.18,9554.0,254.9822,255.0591,254.7418,254.9149,9554.0
2019-07-02 15:00:00,265.19,265.67,265.18,265.56,6300.0,254.9245,255.3859,254.9149,255.2802,6300.0
2019-07-02 15:10:00,265.58,265.74,265.18,265.44,7404.0,255.2994,255.4532,254.9149,255.1648,7404.0
2019-07-02 15:20:00,265.38,265.64,265.35,265.42,5107.0,255.1071,255.3571,255.0783,255.1456,5107.0
2019-07-02 15:30:00,265.47,265.76,265.47,265.57,9649.0,255.1937,255.4724,255.1937,255.2898,9649.0
2019-07-02 15:40:00,265.56,265.6,265.25,265.26,18444.0,255.2802,255.3186,254.9822,254.9918,18444.0
2019-07-02 15:50:00,265.29,266.36,265.24,266.24,55543.0,255.0206,256.0492,254.9726,255.9338,55543.0
2019-07-03 09:30:00,267.9,268.14,265.77,266.08,40196.0,257.5296,257.7603,255.482,255.78,40196.0
2019-07-03 09:40:00,266.31,267.13,266.1,267.13,9781.0,256.0011,256.7894,255.7993,256.7894,9781.0
2019-07-03 09:50:00,267.18,267.34,266.56,267.24,13628.0,256.8375,256.9913,256.2415,256.8951,13628.0
2019-07-03 10:00:00,267.54,267.56,266.89,267.13,14155.0,257.1835,257.2028,256.5587,256.7894,14155.0
2019-07-03 10:10:00,267.14,267.6,266.93,267.35,9806.0,256.799,257.2412,256.5971,257.0009,9806.0
2019-07-03 10:20:00,267.42,267.76,267.13,267.52,13765.0,257.0682,257.395,256.7894,257.1643,13765.0
2019-07-03 10:30:00,267.57,268.06,267.54,268.0,14129.0,257.2124,257.6834,257.1835,257.6257,14129.0
2019-07-03 10:40:00,267.98,268.3,267.55,268.12,9805.0,257.6065,257.9141,257.1931,257.7411,9805.0
2019-07-03 10:50:00,268.03,268.67,267.84,268.67,8485.0,257.6546,258.2698,257.4719,258.2698,8485.0
2019-07-03 11:00:00,268.68,268.83,268.64,268.74,20872.0,258.2794,258.4236,258.2409,258.3371,20872.0
2019-07-03 11:10:00,268.69,268.87,268.43,268.51,6417.0,258.289,258.462,258.0391,258.116,6417.0
2019-07-03 11:20:00,268.46,268.77,268.41,268.77,9063.0,258.0679,258.3659,258.0198,258.3659,9063.0
2019-07-03 11:30:00,268.81,269.41,268.7,269.35,18321.0,258.4044,258.9811,258.2986,258.9235,18321.0
2019-07-03 11:40:00,269.42,269.9,269.42,269.66,10272.0,258.9908,259.4522,258.9908,259.2215,10272.0
2019-07-03 11:50:00,269.54,269.83,269.4,269.83,7919.0,259.1061,259.3849,258.9715,259.3849,7919.0
2019-07-03 12:00:00,269.73,270.02,269.67,269.68,12549.0,259.2888,259.5675,259.2311,259.2407,12549.0
2019-07-03 12:10:00,269.75,270.55,269.73,270.46,18095.0,259.308,260.077,259.2888,259.9905,18095.0
2019-07-03 12:20:00,270.39,270.43,270.08,270.08,9690.0,259.9232,259.9617,259.6252,259.6252,9690.0
2019-07-03 12:30:00,270.13,270.16,269.51,269.78,10949.0,259.6733,259.7021,259.0773,259.3368,10949.0
2019-07-03 12:40:00,269.74,270.17,269.74,270.17,15805.0,259.2984,259.7117,259.2984,259.7117,15805.0
2019-07-03 12:50:00,270.36,270.77,269.85,270.08,81888.0,259.8944,260.2885,259.4041,259.6252,81888.0
2019-07-05 09:30:00,269.0,270.12,269.0,269.84,35840.0,258.587,259.6637,258.587,259.3945,35840.0
2019-07-05 09:40:00,269.69,269.7,267.52,267.52,8568.0,259.2503,259.2599,257.1643,257.1643,8568.0
2019-07-05 09:50:00,267.59,268.03,265.94,265.97,12656.0,257.2316,257.6546,255.6455,255.6743,12656.0
2019-07-05 10:00:00,265.84,266.44,265.75,266.44,8567.0,255.5493,256.1261,255.4628,256.1261,8567.0
2019-07-05 10:10:00,266.44,266.44,265.46,265.68,6397.0,256.1261,256.1261,255.184,255.3955,6397.0
2019-07-05 10:20:00,265.88,266.06,265.4,265.41,9459.0,255.5878,255.7608,255.1264,255.136,9459.0
2019-07-05 10:30:00,265.33,265.49,265.2,265.3,10202.0,255.0591,255.2129,254.9341,255.0302,10202.0
2019-07-05 10:40:00,265.29,265.83,265.26,265.68,4629.0,255.0206,255.5397,254.9918,255.3955,4629.0
2019-07-05 10:50:00,265.72,266.55,265.72,265.72,17746.0,255.434,256.2318,255.434,255.434,17746.0
2019-07-05 11:00:00,265.77,266.51,265.65,266.5,7764.0,255.482,256.1934,255.3667,256.1838,7764.0
2019-07-05 11:10:00,266.43,266.77,266.36,266.77,9142.0,256.1165,256.4433,256.0492,256.4433,9142.0
2019-07-05 11:20:00,266.85,267.07,266.76,267.07,4272.0,256.5202,256.7317,256.4337,256.7317,4272.0
2019-07-05 11:30:00,267.07,267.39,267.02,267.38,4512.0,256.7317,257.0393,256.6837,257.0297,4512.0
2019-07-05 11:40:00,267.36,267.63,267.2,267.3,8395.0,257.0105,257.27,256.8567,256.9528,8395.0
2019-07-05 11:50:00,267.25,267.68,267.25,267.63,2017.0,256.9048,257.3181,256.9048,257.27,2017.0
2019-07-05 12:00:00,267.51,267.66,267.22,267.53,2900.0,257.1547,257.2989,256.8759,257.1739,2900.0
2019-07-05 12:10:00,267.58,267.73,267.44,267.73,3598.0,257.222,257.3662,257.0874,257.3662,3598.0
2019-07-05 12:20:00,267.75,268.03,267.73,267.85,3524.0,257.3854,257.6546,257.3662,257.4815,3524.0
2019-07-05 12:30:00,267.9,268.31,267.88,268.31,3826.0,257.5296,257.9237,257.5104,257.9237,3826.0
2019-07-05 12:40:00,268.36,268.54,268.31,268.44,3250.0,257.9718,258.1448,257.9237,258.0487,3250.0
2019-07-05 12:50:00,268.63,268.69,268.38,268.44,4270.0,258.2313,258.289,257.991,258.0487,4270.0
2019-07-05 13:00:00,268.41,268.51,268.12,268.47,2006.0,258.0198,258.116,257.7411,258.0775,2006.0
2019-07-05 13:10:00,268.57,268.82,268.57,268.73,2700.0,258.1737,258.414,258.1737,258.3275,2700.0
2019-07-05 13:20:00,268.94,269.34,268.85,269.34,2900.0,258.5293,258.9138,258.4428,258.9138,2900.0
2019-07-05 13:30:00,269.4,269.59,269.37,269.43,2200.0,258.9715,259.1542,258.9427,259.0004,2200.0
2019-07-05 13:40:00,269.47,269.6,269.42,269.49,1794.0,259.0388,259.1638,258.9908,259.058,1794.0
2019-07-05 13:50:00,269.48,269.49,269.27,269.27,2200.0,259.0484,259.058,258.8466,258.8466,2200.0
2019-07-05 14:00:00,269.42,269.48,268.93,269.05,9900.0,258.9908,259.0484,258.5197,258.6351,9900.0
2019-07-05 14:10:00,269.15,269.6,269.09,269.54,10239.0,258.7312,259.1638,258.6735,259.1061,10239.0
2019-07-05 14:20:00,269.53,269.92,269.5,269.89,5900.0,259.0965,259.4714,259.0677,259.4426,5900.0
2019-07-05 14:30:00,269.87,270.35,269.86,270.31,10286.0,259.4233,259.8848,259.4137,259.8463,10286.0
2019-07-05 14:40:00,270.28,270.56,270.28,270.48,21909.0,259.8175,260.0866,259.8175,260.0097,21909.0
2019-07-05 14:50:00,270.49,270.8,270.37,270.8,37809.0,260.0193,260.3173,259.904,260.3173,37809.0
2019-07-05 15:00:00,270.77,270.83,270.24,270.24,5535.0,260.2885,260.3462,259.779,259.779,5535.0
2019-07-05 15:10:00,270.28,270.34,269.86,269.98,7519.0,259.8175,259.8751,259.4137,259.5291,7519.0
2019-07-05 15:20:00,269.96,270.34,269.95,270.34,6737.0,259.5098,259.8751,259.5002,259.8751,6737.0
2019-07-05 15:30:00,270.34,270.4,269.84,269.87,9799.0,259.8751,259.9328,259.3945,259.4233,9799.0
2019-07-05 15:40:00,269.88,270.02,269.63,269.98,10397.0,259.4329,259.5675,259.1926,259.5291,10397.0
2019-07-05 15:50:00,269.92,270.68,269.42,270.64,87278.0,259.4714,260.202,258.9908,260.1635,87278.0
2019-07-08 09:30:00,269.46,270.0,267.79,268.58,15573.0,259.0292,259.5483,257.4238,258.1833,15573.0
2019-07-08 09:40:00,268.5,269.32,268.49,268.96,12010.0,258.1064,258.8946,258.0968,258.5486,12010.0
2019-07-08 09:50:00,269.11,269.54,269.0,269.14,11114.0,258.6928,259.1061,258.587,258.7216,11114.0
2019-07-08 10:00:00,269.14,269.77,268.67,269.76,14224.0,258.7216,259.3272,258.2698,259.3176,14224.0
2019-07-08 10:10:00,269.67,270.77,269.57,270.77,8090.0,259.2311,260.2885,259.1349,260.2885,8090.0
2019-07-08 10:20:00,270.59,270.73,270.33,270.42,4345.0,260.1155,260.25,259.8655,259.952,4345.0
2019-07-08 10:30:00,270.45,270.53,269.96,270.26,28007.0,259.9809,260.0578,259.5098,259.7982,28007.0
2019-07-08 10:40:00,270.36,270.88,270.36,270.4,8021.0,259.8944,260.3942,259.8944,259.9328,8021.0
2019-07-08 10:50:00,270.42,270.77,270.01,270.68,14056.0,259.952,260.2885,259.5579,260.202,14056.0
2019-07-08 11:00:00,270.79,271.09,270.55,270.82,7068.0,260.3077,260.5961,260.077,260.3366,7068.0
2019-07-08 11:10:00,270.77,271.07,270.73,270.78,11776.0,260.2885,260.5769,260.25,260.2981,11776.0
2019-07-08 11:20:00,270.87,271.01,270.46,270.65,5632.0,260.3846,260.5192,259.9905,260.1731,5632.0
2019-07-08 11:30:00,270.72,270.78,270.46,270.69,5308.0,260.2404,260.2981,259.9905,260.2116,5308.0
2019-07-08 11:40:00,270.74,270.89,270.26,270.38,19311.0,260.2597,260.4038,259.7982,259.9136,19311.0
2019-07-08 11:50:00,270.33,270.56,269.98,270.12,20320.0,259.8655,260.0866,259.5291,259.6637,20320.0
2019-07-08 12:00:00,270.13,270.13,269.37,269.89,18790.0,259.6733,259.6733,258.9427,259.4426,18790.0
2019-07-08 12:10:00,269.82,270.16,269.81,270.1,5340.0,259.3753,259.7021,259.3657,259.6444,5340.0
2019-07-08 12:20:00,270.12,270.16,269.5,269.5,13870.0,259.6637,259.7021,259.0677,259.0677,13870.0
2019-07-08 12:30:00,269.51,269.86,269.49,269.86,5021.0,259.0773,259.4137,259.058,259.4137,5021.0
2019-07-08 12:40:00,269.8,269.95,269.66,269.87,12665.0,259.356,259.5002,259.2215,259.4233,12665.0
2019-07-08 12:50:00,269.78,269.89,269.71,269.86,2100.0,259.3368,259.4426,259.2695,259.4137,2100.0
2019-07-08 13:00:00,269.86,270.0,269.67,269.8,7545.0,259.4137,259.5483,259.2311,259.356,7545.0
2019-07-08 13:10:00,269.7,270.08,269.68,270.07,3290.0,259.2599,259.6252,259.2407,259.6156,3290.0
2019-07-08 13:20:00,270.03,270.18,269.96,270.18,1887.0,259.5771,259.7213,259.5098,259.7213,1887.0
2019-07-08 13:30:00,270.17,270.21,270.07,270.12,1800.0,259.7117,259.7502,259.6156,259.6637,1800.0
2019-07-08 13:40:00,270.09,270.09,269.58,269.85,7645.0,259.6348,259.6348,259.1446,259.4041,7645.0
2019-07-08 13:50:00,269.86,269.96,269.7,269.94,8795.0,259.4137,259.5098,259.2599,259.4906,8795.0
2019-07-08 14:00:00,270.0,270.02,269.67,269.95,14343.0,259.5483,259.5675,259.2311,259.5002,14343.0
2019-07-08 14:10:00,270.01,270.26,269.95,270.11,5792.0,259.5579,259.7982,259.5002,259.654,5792.0
2019-07-08 14:20:00,270.2,270.5,269.93,270.5,7601.0,259.7406,260.0289,259.481,260.0289,7601.0
2019-07-08 14:30:00,270.51,270.72,270.43,270.72,5170.0,260.0386,260.2404,259.9617,260.2404,5170.0
2019-07-08 14:40:00,270.63,271.12,270.63,271.06,4600.0,260.1539,260.6249,260.1539,260.5673,4600.0
2019-07-08 14:50:00,271.06,271.06,270.69,270.69,3601.0,260.5673,260.5673,260.2116,260.2116,3601.0
2019-07-08 15:00:00,270.66,270.92,270.46,270.9,9279.0,260.1828,260.4327,259.9905,260.4135,9279.0
2019-07-08 15:10:00,270.83,271.26,270.7,270.89,10001.0,260.3462,260.7595,260.2212,260.4038,10001.0
2019-07-08 15:20:00,270.89,270.97,270.74,270.86,10831.0,260.4038,260.4808,260.2597,260.375,10831.0
2019-07-08 15:30:00,270.91,271.11,270.67,271.04,27336.0,260.4231,260.6153,260.1924,260.548,27336.0
2019-07-08 15:40:00,271.1,271.31,271.03,271.21,21980.0,260.6057,260.8076,260.5384,260.7115,21980.0
2019-07-08 15:50:00,271.26,271.28,270.96,271.08,63883.0,260.7595,260.7788,260.4711,260.5865,63883.0
2019-07-09 09:30:00,269.92,270.14,268.86,269.52,34755.0,259.9219,260.1338,258.9012,259.5367,34755.0
2019-07-09 09:40:00,269.62,270.34,269.57,270.13,20244.0,259.633,260.3264,259.5849,260.1242,20244.0
2019-07-09 09:50:00,270.3,270.62,269.89,270.62,13323.0,260.2879,260.596,259.893,260.596,13323.0
2019-07-09 10:00:00,270.63,270.79,269.94,270.01,12676.0,260.6056,260.7597,259.9412,260.0086,12676.0
2019-07-09 10:10:00,270.01,270.35,269.95,270.16,9093.0,260.0086,260.336,259.9508,260.153,9093.0
2019-07-09 10:20:00,270.11,270.14,269.62,269.73,10117.0,260.1049,260.1338,259.633,259.739,10117.0
2019-07-09 10:30:00,269.73,270.04,269.4,269.94,20191.0,259.739,260.0375,259.4212,259.9412,20191.0
2019-07-09 10:40:00,269.94,269.96,269.5,269.95,9046.0,259.9412,259.9605,259.5175,259.9508,9046.0
2019-07-09 10:50:00,270.01,270.1,269.31,269.61,17169.0,260.0086,260.0953,259.3345,259.6234,17169.0
2019-07-09 11:00:00,269.64,269.68,269.3,269.55,24186.0,259.6523,259.6908,259.3249,259.5656,24186.0
2019-07-09 11:10:00,269.44,270.05,269.37,269.99,20200.0,259.4597,260.0471,259.3923,259.9893,20200.0
2019-07-09 11:20:00,270.0,270.01,269.56,269.68,18620.0,259.999,260.0086,259.5753,259.6908,18620.0
2019-07-09 11:30:00,269.6,269.77,268.91,269.05,10841.0,259.6138,259.7775,258.9493,259.0842,10841.0
2019-07-09 11:40:00,269.09,269.3,269.04,269.08,12980.0,259.1227,259.3249,259.0745,259.113,12980.0
2019-07-09 11:50:00,269.06,269.23,268.97,269.21,15695.0,259.0938,259.2575,259.0071,259.2382,15695.0
2019-07-09 12:00:00,269.1,269.22,268.98,269.03,6035.0,259.1323,259.2479,259.0168,259.0649,6035.0
2019-07-09 12:10:00,269.02,269.18,268.99,269.06,7137.0,259.0553,259.2093,259.0264,259.0938,7137.0
2019-07-09 12:20:00,269.0,269.17,268.87,269.13,9045.0,259.036,259.1997,258.9108,259.1612,9045.0
2019-07-09 12:30:00,269.15,269.83,269.12,269.69,7402.0,259.1805,259.8353,259.1516,259.7005,7402.0
2019-07-09 12:40:00,269.8,269.88,269.74,269.76,22210.0,259.8064,259.8834,259.7486,259.7679,22210.0
2019-07-09 12:50:00,269.76,269.76,269.48,269.5,14210.0,259.7679,259.7679,259.4982,259.5175,14210.0
2019-07-09 13:00:00,269.48,269.62,269.38,269.5,4732.0,259.4982,259.633,259.4019,259.5175,4732.0
2019-07-09 13:10:00,269.46,269.62,269.43,269.43,11268.0,259.479,259.633,259.4501,259.4501,11268.0
2019-07-09 13:20:00,269.42,269.55,269.42,269.43,5608.0,259.4405,259.5656,259.4405,259.4501,5608.0
2019-07-09 13:30:00,269.54,269.54,269.45,269.45,3090.0,259.556,259.556,259.4693,259.4693,3090.0
2019-07-09 13:40:00,269.52,269.55,269.43,269.46,16530.0,259.5367,259.5656,259.4501,259.479,16530.0
2019-07-09 13:50:00,269.41,269.53,269.26,269.53,15158.0,259.4308,259.5464,259.2864,259.5464,15158.0
2019-07-09 14:00:00,269.5,269.55,269.26,269.44,7000.0,259.5175,259.5656,259.2864,259.4597,7000.0
2019-07-09 14:10:00,269.44,269.53,269.4,269.47,10031.0,259.4597,259.5464,259.4212,259.4886,10031.0
2019-07-09 14:20:00,269.4,269.85,269.32,269.85,16594.0,259.4212,259.8545,259.3442,259.8545,16594.0
2019-07-09 14:30:00,269.84,269.88,269.58,269.65,5319.0,259.8449,259.8834,259.5945,259.6619,5319.0
2019-07-09 14:40:00,269.72,269.81,269.64,269.66,6316.0,259.7293,259.816,259.6523,259.6716,6316.0
2019-07-09 14:50:00,269.7,270.02,269.7,269.99,8131.0,259.7101,260.0182,259.7101,259.9893,8131.0
2019-07-09 15:00:00,269.96,270.15,269.91,270.1,9903.0,259.9605,260.1434,259.9123,260.0953,9903.0
2019-07-09 15:10:00,270.08,270.08,269.79,269.92,10437.0,260.076,260.076,259.7967,259.9219,10437.0
2019-07-09 15:20:00,269.89,269.89,269.56,269.7,12855.0,259.893,259.893,259.5753,259.7101,12855.0
2019-07-09 15:30:00,269.68,269.97,269.65,269.89,12493.0,259.6908,259.9701,259.6619,259.893,12493.0
2019-07-09 15:40:00,269.9,270.35,269.88,270.31,20945.0,259.9027,260.336,259.8834,260.2975,20945.0
2019-07-09 15:50:00,270.31,270.87,270.11,270.66,98571.0,260.2975,260.8367,260.1049,260.6345,98571.0
2019-07-10 09:30:00,273.06,274.64,272.7,274.64,44152.0,262.9456,264.4671,262.599,264.4671,44152.0
2019-07-10 09:40:00,274.67,274.83,273.58,274.37,9837.0,264.496,264.6501,263.4464,264.2071,9837.0
2019-07-10 09:50:00,274.7,275.27,274.13,275.12,17959.0,264.5249,265.0738,263.976,264.9293,17959.0
2019-07-10 10:00:00,275.37,275.92,275.06,275.49,12647.0,265.1701,265.6997,264.8715,265.2856,12647.0
2019-07-10 10:10:00,275.52,275.63,274.75,274.88,15585.0,265.3145,265.4204,264.573,264.6982,15585.0
2019-07-10 10:20:00,275.1,275.25,274.38,274.38,22172.0,264.9101,265.0545,264.2167,264.2167,22172.0
2019-07-10 10:30:00,274.44,274.67,274.16,274.61,10240.0,264.2745,264.496,264.0049,264.4382,10240.0
2019-07-10 10:40:00,274.56,275.09,274.13,274.74,20479.0,264.3901,264.9004,263.976,264.5634,20479.0
2019-07-10 10:50:00,274.5,274.61,273.46,273.47,15080.0,264.3323,264.4382,263.3308,263.3404,15080.0
2019-07-10 11:00:00,273.46,273.78,273.27,273.44,26352.0,263.3308,263.639,263.1478,263.3115,26352.0
2019-07-10 11:10:00,273.38,273.71,273.27,273.29,7637.0,263.2538,263.5715,263.1478,263.1671,7637.0
2019-07-10 11:20:00,273.36,273.96,273.26,273.96,6811.0,263.2345,263.8123,263.1382,263.8123,6811.0
2019-07-10 11:30:00,273.94,274.09,273.69,273.88,6758.0,263.793,263.9375,263.5523,263.7353,6758.0
2019-07-10 11:40:00,273.75,274.32,273.73,274.32,4203.0,263.6101,264.159,263.5908,264.159,4203.0
2019-07-10 11:50:00,274.28,274.6,274.28,274.6,3322.0,264.1204,264.4286,264.1204,264.4286,3322.0
2019-07-10 12:00:00,274.53,274.76,274.35,274.64,6176.0,264.3612,264.5827,264.1878,264.4671,6176.0
2019-07-10 12:10:00,274.48,274.8,274.35,274.52,8423.0,264.313,264.6212,264.1878,264.3515,8423.0
2019-07-10 12:20:00,274.49,274.53,274.27,274.4,5952.0,264.3227,264.3612,264.1108,264.236,5952.0
2019-07-10 12:30:00,274.42,274.91,274.35,274.83,10116.0,264.2552,264.7271,264.1878,264.6501,10116.0
2019-07-10 12:40:00,274.82,274.93,274.42,274.54,8663.0,264.6404,264.7464,264.2552,264.3708,8663.0
2019-07-10 12:50:00,274.56,274.63,274.34,274.45,6608.0,264.3901,264.4575,264.1782,264.2841,6608.0
2019-07-10 13:00:00,274.44,274.64,274.39,274.51,6300.0,264.2745,264.4671,264.2264,264.3419,6300.0
2019-07-10 13:10:00,274.5,274.54,274.29,274.38,16922.0,264.3323,264.3708,264.1301,264.2167,16922.0
2019-07-10 13:20:00,274.43,274.58,274.3,274.39,10345.0,264.2649,264.4093,264.1397,264.2264,10345.0
2019-07-10 13:30:00,274.43,274.54,274.35,274.47,4800.0,264.2649,264.3708,264.1878,264.3034,4800.0
2019-07-10 13:40:00,274.5,274.6,274.36,274.49,16359.0,264.3323,264.4286,264.1975,264.3227,16359.0
2019-07-10 13:50:00,274.5,274.66,274.43,274.5,15934.0,264.3323,264.4864,264.2649,264.3323,15934.0
2019-07-10 14:00:00,274.53,274.6,274.17,274.18,24162.0,264.3612,264.4286,264.0145,264.0241,24162.0
2019-07-10 14:10:00,274.28,274.34,273.95,274.01,23657.0,264.1204,264.1782,263.8027,263.8604,23657.0
2019-07-10 14:20:00,273.98,274.01,273.62,273.67,4173.0,263.8315,263.8604,263.4849,263.533,4173.0
2019-07-10 14:30:00,273.64,273.92,273.59,273.7,8475.0,263.5041,263.7738,263.456,263.5619,8475.0
2019-07-10 14:40:00,273.75,273.84,273.68,273.77,20179.0,263.6101,263.6967,263.5427,263.6293,20179.0
2019-07-10 14:50:00,273.84,274.31,273.84,274.22,6522.0,263.6967,264.1493,263.6967,264.0627,6522.0
2019-07-10 15:00:00,274.08,274.29,273.8,273.89,7838.0,263.9278,264.1301,263.6582,263.7449,7838.0
2019-07-10 15:10:00,273.86,274.37,273.86,274.25,22129.0,263.716,264.2071,263.716,264.0915,22129.0
2019-07-10 15:20:00,274.27,274.73,274.17,274.58,20214.0,264.1108,264.5538,264.0145,264.4093,20214.0
2019-07-10 15:30:00,274.59,274.74,274.22,274.27,19609.0,264.419,264.5634,264.0627,264.1108,19609.0
2019-07-10 15:40:00,274.29,274.52,274.19,274.5,28375.0,264.1301,264.3515,264.0338,264.3323,28375.0
2019-07-10 15:50:00,274.5,275.46,274.49,274.73,116323.0,264.3323,265.2567,264.3227,264.5538,116323.0
2019-07-11 09:30:00,275.95,275.95,274.17,275.42,40336.0,265.7286,265.7286,264.0145,265.2182,40336.0
2019-07-11 09:40:00,275.23,275.62,274.79,274.99,25740.0,265.0352,265.4108,264.6115,264.8041,25740.0
2019-07-11 09:50:00,274.97,275.52,274.78,275.52,28533.0,264.7849,265.3145,264.6019,265.3145,28533.0
2019-07-11 10:00:00,275.46,276.21,275.41,275.84,14666.0,265.2567,265.9789,265.2086,265.6227,14666.0
2019-07-11 10:10:00,275.84,276.05,275.56,275.97,19300.0,265.6227,265.8249,265.353,265.7478,19300.0
2019-07-11 10:20:00,275.86,276.21,275.51,276.2,8196.0,265.6419,265.9789,265.3049,265.9693,8196.0
2019-07-11 10:30:00,276.06,276.14,275.76,275.84,8422.0,265.8345,265.9115,265.5456,265.6227,8422.0
2019-07-11 10:40:00,275.83,275.99,275.44,275.99,33993.0,265.613,265.7671,265.2375,265.7671,33993.0
2019-07-11 10:50:00,276.05,276.6,276.0,276.57,7493.0,265.8249,266.3545,265.7767,266.3256,7493.0
2019-07-11 11:00:00,276.5,276.83,276.44,276.82,6231.0,266.2582,266.576,266.2004,266.5664,6231.0
2019-07-11 11:10:00,276.83,277.27,276.71,277.01,11462.0,266.576,266.9997,266.4604,266.7493,11462.0
2019-07-11 11:20:00,276.91,277.46,276.9,277.46,17358.0,266.653,267.1826,266.6434,267.1826,17358.0
2019-07-11 11:30:00,277.38,277.46,276.97,277.03,7001.0,267.1056,267.1826,266.7108,266.7686,7001.0
2019-07-11 11:40:00,277.04,277.26,276.9,277.26,9845.0,266.7782,266.9901,266.6434,266.9901,9845.0
2019-07-11 11:50:00,277.14,277.39,276.99,277.38,6498.0,266.8745,267.1152,266.7301,267.1056,6498.0
2019-07-11 12:00:00,277.47,277.67,277.31,277.31,5390.0,267.1923,267.3849,267.0382,267.0382,5390.0
2019-07-11 12:10:00,277.32,277.43,277.24,277.36,5499.0,267.0478,267.1538,266.9708,267.0863,5499.0
2019-07-11 12:20:00,277.34,277.4,277.17,277.37,7119.0,267.0671,267.1249,266.9034,267.096,7119.0
2019-07-11 12:30:00,277.38,277.81,277.38,277.53,9751.0,267.1056,267.5197,267.1056,267.2501,9751.0
2019-07-11 12:40:00,277.55,277.92,277.46,277.82,10358.0,267.2693,267.6256,267.1826,267.5293,10358.0
2019-07-11 12:50:00,277.96,278.08,277.84,278.03,9953.0,267.6641,267.7797,267.5486,267.7315,9953.0
2019-07-11 13:00:00,278.08,278.14,277.96,277.97,16646.0,267.7797,267.8375,267.6641,267.6738,16646.0
2019-07-11 13:10:00,278.01,278.12,277.95,278.06,17572.0,267.7123,267.8182,267.6545,267.7604,17572.0
2019-07-11 13:20:00,278.02,278.1,277.9,278.01,48913.0,267.7219,267.7989,267.6063,267.7123,48913.0
2019-07-11 13:30:00,277.98,278.22,277.3,277.57,36914.0,267.6834,267.9145,267.0286,267.2886,36914.0
2019-07-11 13:40:00,277.54,277.71,277.36,277.52,51914.0,267.2597,267.4234,267.0863,267.2404,51914.0
2019-07-11 13:50:00,277.44,277.51,277.11,277.14,28354.0,267.1634,267.2308,266.8456,266.8745,28354.0
2019-07-11 14:00:00,277.14,277.51,277.09,277.51,13603.0,266.8745,267.2308,266.8264,267.2308,13603.0
2019-07-11 14:10:00,277.5,277.87,277.47,277.72,27660.0,267.2212,267.5775,267.1923,267.433,27660.0
2019-07-11 14:20:00,277.76,277.9,277.5,277.61,46421.0,267.4715,267.6063,267.2212,267.3271,46421.0
2019-07-11 14:30:00,277.6,278.21,277.59,278.08,18442.0,267.3175,267.9049,267.3078,267.7797,18442.0
2019-07-11 14:40:00,278.14,278.35,277.96,277.99,11151.0,267.8375,268.0397,267.6641,267.693,11151.0
2019-07-11 14:50:00,277.98,278.64,277.97,278.45,21040.0,267.6834,268.3189,267.6738,268.136,21040.0
2019-07-11 15:00:00,278.39,278.72,278.01,278.6,21151.0,268.0782,268.396,267.7123,268.2804,21151.0
2019-07-11 15:10:00,278.64,278.7,278.34,278.37,103917.0,268.3189,268.3767,268.03,268.0589,103917.0
2019-07-11 15:20:00,278.36,278.53,277.99,278.05,23414.0,268.0493,268.213,267.693,267.7508,23414.0
2019-07-11 15:30:00,278.04,278.38,278.04,278.21,20759.0,267.7412,268.0686,267.7412,267.9049,20759.0
2019-07-11 15:40:00,278.2,278.44,278.13,278.26,59914.0,267.8952,268.1263,267.8278,267.953,59914.0
2019-07-11 15:50:00,278.3,278.8,277.99,278.2,181967.0,267.9915,268.473,267.693,267.8952,181967.0
2019-07-12 09:30:00,278.41,279.74,278.23,279.61,35299.0,268.0975,269.3782,267.9241,269.253,35299.0
2019-07-12 09:40:00,279.52,280.16,279.28,279.7,33110.0,269.1663,269.7826,268.9352,269.3397,33110.0
2019-07-12 09:50:00,279.54,279.94,279.1,279.39,21045.0,269.1856,269.5708,268.7619,269.0412,21045.0
2019-07-12 10:00:00,279.37,280.09,279.26,279.75,22355.0,269.0219,269.7152,268.916,269.3878,22355.0
2019-07-12 10:10:00,279.62,279.92,279.48,279.63,10122.0,269.2626,269.5515,269.1278,269.2723,10122.0
2019-07-12 10:20:00,279.64,279.89,279.0,279.28,13150.0,269.2819,269.5226,268.6656,268.9352,13150.0
2019-07-12 10:30:00,279.26,279.86,278.98,279.16,85399.0,268.916,269.4937,268.6463,268.8197,85399.0
2019-07-12 10:40:00,279.19,279.58,279.14,279.41,22838.0,268.8486,269.2241,268.8004,269.0604,22838.0
2019-07-12 10:50:00,279.35,279.87,279.32,279.79,10100.0,269.0026,269.5034,268.9737,269.4263,10100.0
2019-07-12 11:00:00,279.71,279.87,279.51,279.59,7089.0,269.3493,269.5034,269.1567,269.2337,7089.0
2019-07-12 11:10:00,279.62,279.69,279.34,279.68,10621.0,269.2626,269.33,268.993,269.3204,10621.0
2019-07-12 11:20:00,279.63,279.67,279.32,279.59,16908.0,269.2723,269.3108,268.9737,269.2337,16908.0
2019-07-12 11:30:00,279.59,279.75,279.51,279.69,9538.0,269.2337,269.3878,269.1567,269.33,9538.0
2019-07-12 11:40:00,279.68,280.11,279.68,280.02,17059.0,269.3204,269.7345,269.3204,269.6478,17059.0
2019-07-12 11:50:00,280.04,280.32,280.04,280.29,7795.0,269.6671,269.9367,269.6671,269.9078,7795.0
2019-07-12 12:00:00,280.34,280.58,280.31,280.47,6545.0,269.956,270.1871,269.9271,270.0812,6545.0
2019-07-12 12:10:00,280.44,280.51,280.33,280.45,26025.0,270.0523,270.1197,269.9463,270.0619,26025.0
2019-07-12 12:20:00,280.4,280.72,280.4,280.62,6745.0,270.0137,270.3219,270.0137,270.2256,6745.0
2019-07-12 12:30:00,280.61,280.76,280.42,280.76,26351.0,270.216,270.3604,270.033,270.3604,26351.0
2019-07-12 12:40:00,280.76,280.79,280.4,280.55,17480.0,270.3604,270.3893,270.0137,270.1582,17480.0
2019-07-12 12:50:00,280.5,280.68,280.35,280.44,11453.0,270.11,270.2834,269.9656,270.0523,11453.0
2019-07-12 13:00:00,280.44,280.54,280.13,280.13,19238.0,270.0523,270.1486,269.7537,269.7537,19238.0
2019-07-12 13:10:00,280.11,280.16,279.88,280.05,29421.0,269.7345,269.7826,269.513,269.6767,29421.0
2019-07-12 13:20:00,280.09,280.23,280.06,280.21,6989.0,269.7152,269.85,269.6863,269.8308,6989.0
2019-07-12 13:30:00,280.22,280.52,280.18,280.38,6744.0,269.8404,270.1293,269.8019,269.9945,6744.0
2019-07-12 13:40:00,280.38,280.58,280.35,280.35,4527.0,269.9945,270.1871,269.9656,269.9656,4527.0
2019-07-12 13:50:00,280.28,280.36,280.14,280.31,11024.0,269.8982,269.9752,269.7634,269.9271,11024.0
2019-07-12 14:00:00,280.29,280.39,280.15,280.38,18532.0,269.9078,270.0041,269.773,269.9945,18532.0
2019-07-12 14:10:00,280.37,280.54,280.21,280.27,18586.0,269.9849,270.1486,269.8308,269.8886,18586.0
2019-07-12 14:20:00,280.28,280.36,280.15,280.28,6532.0,269.8982,269.9752,269.773,269.8982,6532.0
2019-07-12 14:30:00,280.29,280.81,280.28,280.76,6617.0,269.9078,270.4086,269.8982,270.3604,6617.0
2019-07-12 14:40:00,280.76,280.87,280.6,280.71,6972.0,270.3604,270.4663,270.2063,270.3123,6972.0
2019-07-12 14:50:00,280.66,280.75,280.53,280.7,8753.0,270.2641,270.3508,270.1389,270.3026,8753.0
2019-07-12 15:00:00,280.71,280.77,280.53,280.58,13168.0,270.3123,270.37,270.1389,270.1871,13168.0
2019-07-12 15:10:00,280.59,280.69,280.31,280.46,7569.0,270.1967,270.293,269.9271,270.0715,7569.0
2019-07-12 15:20:00,280.44,280.63,280.32,280.44,7715.0,270.0523,270.2352,269.9367,270.0523,7715.0
2019-07-12 15:30:00,280.44,280.76,280.42,280.74,13362.0,270.0523,270.3604,270.033,270.3412,13362.0
2019-07-12 15:40:00,280.78,281.06,280.78,281.03,29318.0,270.3797,270.6493,270.3797,270.6204,29318.0
2019-07-12 15:50:00,281.03,281.84,280.97,281.64,110889.0,270.6204,271.4004,270.5626,271.2078,110889.0
2019-07-15 09:30:00,282.0,282.0,280.0,280.37,52436.0,271.5545,271.5545,269.6286,269.9849,52436.0
2019-07-15 09:40:00,280.18,281.03,280.0,280.41,36750.0,269.8019,270.6204,269.6286,270.0234,36750.0
2019-07-15 09:50:00,280.49,281.41,280.36,281.38,10980.0,270.1004,270.9863,269.9752,270.9574,10980.0
2019-07-15 10:00:00,281.27,281.91,280.91,281.57,10052.0,270.8515,271.4678,270.5049,271.1404,10052.0
2019-07-15 10:10:00,281.5,282.02,281.5,281.53,5621.0,271.073,271.5737,271.073,271.1019,5621.0
2019-07-15 10:20:00,281.48,281.9,281.43,281.73,4363.0,271.0537,271.4582,271.0056,271.2945,4363.0
2019-07-15 10:30:00,281.61,281.81,280.78,280.89,10949.0,271.1789,271.3715,270.3797,270.4856,10949.0
2019-07-15 10:40:00,280.87,281.27,280.79,281.18,3700.0,270.4663,270.8515,270.3893,270.7649,3700.0
2019-07-15 10:50:00,281.27,281.76,281.27,281.61,6069.0,270.8515,271.3234,270.8515,271.1789,6069.0
2019-07-15 11:00:00,281.62,282.07,281.22,281.38,7173.0,271.1886,271.6219,270.8034,270.9574,7173.0
2019-07-15 11:10:00,281.42,281.45,281.1,281.4,7528.0,270.996,271.0249,270.6878,270.9767,7528.0
2019-07-15 11:20:00,281.46,281.66,281.28,281.4,11378.0,271.0345,271.2271,270.8611,270.9767,11378.0
2019-07-15 11:30:00,281.35,281.47,281.26,281.4,10192.0,270.9286,271.0441,270.8419,270.9767,10192.0
2019-07-15 11:40:00,281.53,281.57,281.26,281.39,6401.0,271.1019,271.1404,270.8419,270.9671,6401.0
2019-07-15 11:50:00,281.35,281.57,281.26,281.31,6193.0,270.9286,271.1404,270.8419,270.89,6193.0
2019-07-15 12:00:00,281.33,281.58,281.33,281.51,4000.0,270.9093,271.15,270.9093,271.0826,4000.0
2019-07-15 12:10:00,281.57,281.69,281.34,281.69,7237.0,271.1404,271.256,270.9189,271.256,7237.0
2019-07-15 12:20:00,281.68,281.79,281.51,281.51,3505.0,271.2463,271.3523,271.0826,271.0826,3505.0
2019-07-15 12:30:00,281.54,281.6,281.49,281.58,9328.0,271.1115,271.1693,271.0634,271.15,9328.0
2019-07-15 12:40:00,281.6,281.69,281.43,281.55,5327.0,271.1693,271.256,271.0056,271.1211,5327.0
2019-07-15 12:50:00,281.5,281.68,281.48,281.61,3462.0,271.073,271.2463,271.0537,271.1789,3462.0
2019-07-15 13:00:00,281.61,281.71,281.5,281.6,4210.0,271.1789,271.2752,271.073,271.1693,4210.0
2019-07-15 13:10:00,281.66,281.74,281.48,281.6,7450.0,271.2271,271.3041,271.0537,271.1693,7450.0
2019-07-15 13:20:00,281.61,281.64,281.46,281.59,3781.0,271.1789,271.2078,271.0345,271.1597,3781.0
2019-07-15 13:30:00,281.5,281.88,281.5,281.77,5474.0,271.073,271.4389,271.073,271.333,5474.0
2019-07-15 13:40:00,281.86,281.89,281.71,281.74,7299.0,271.4197,271.4486,271.2752,271.3041,7299.0
2019-07-15 13:50:00,281.7,281.88,281.55,281.74,7304.0,271.2656,271.4389,271.1211,271.3041,7304.0
2019-07-15 14:00:00,281.78,282.07,281.78,282.04,37797.0,271.3426,271.6219,271.3426,271.593,37797.0
2019-07-15 14:10:00,282.03,282.34,281.84,282.34,5300.0,271.5834,271.8819,271.4004,271.8819,5300.0
2019-07-15 14:20:00,282.26,282.37,282.09,282.27,4525.0,271.8048,271.9108,271.6411,271.8145,4525.0
2019-07-15 14:30:00,282.27,282.34,282.15,282.21,6023.0,271.8145,271.8819,271.6989,271.7567,6023.0
2019-07-15 14:40:00,282.28,282.28,282.02,282.13,4789.0,271.8241,271.8241,271.5737,271.6797,4789.0
2019-07-15 14:50:00,282.09,282.21,282.04,282.21,6120.0,271.6411,271.7567,271.593,271.7567,6120.0
2019-07-15 15:00:00,282.23,282.5,282.19,282.44,8571.0,271.776,272.036,271.7374,271.9782,8571.0
2019-07-15 15:10:00,282.39,282.43,282.11,282.21,11624.0,271.93,271.9686,271.6604,271.7567,11624.0
2019-07-15 15:20:00,282.23,282.46,282.19,282.34,10745.0,271.776,271.9974,271.7374,271.8819,10745.0
2019-07-15 15:30:00,282.34,282.46,282.17,282.31,22286.0,271.8819,271.9974,271.7182,271.853,22286.0
2019-07-15 15:40:00,282.33,282.49,282.26,282.38,18117.0,271.8723,272.0263,271.8048,271.9204,18117.0
2019-07-15 15:50:00,282.36,282.76,282.35,282.55,46007.0,271.9011,272.2863,271.8915,272.0841,46007.0
2019-07-16 09:30:00,281.5,282.95,281.5,282.25,37698.0,271.073,272.4693,271.073,271.7952,37698.0
2019-07-16 09:40:00,282.25,282.63,282.01,282.17,8935.0,271.7952,272.1611,271.5641,271.7182,8935.0
2019-07-16 09:50:00,282.11,282.28,281.44,282.05,20656.0,271.6604,271.8241,271.0152,271.6026,20656.0
2019-07-16 10:00:00,282.1,282.26,281.89,282.15,9730.0,271.6508,271.8048,271.4486,271.6989,9730.0
2019-07-16 10:10:00,282.2,282.27,281.06,281.12,22220.0,271.7471,271.8145,270.6493,270.7071,22220.0
2019-07-16 10:20:00,281.14,281.58,281.07,281.28,16907.0,270.7263,271.15,270.6589,270.8611,16907.0
2019-07-16 10:30:00,281.35,281.5,281.1,281.26,27624.0,270.9286,271.073,270.6878,270.8419,27624.0
2019-07-16 10:40:00,281.29,281.61,281.13,281.48,12357.0,270.8708,271.1789,270.7167,271.0537,12357.0
2019-07-16 10:50:00,281.47,281.83,281.36,281.75,10616.0,271.0441,271.3908,270.9382,271.3137,10616.0
2019-07-16 11:00:00,281.85,281.91,281.49,281.5,8443.0,271.41,271.4678,271.0634,271.073,8443.0
2019-07-16 11:10:00,281.59,281.66,281.46,281.5,8054.0,271.1597,271.2271,271.0345,271.073,8054.0
2019-07-16 11:20:00,281.52,281.74,281.03,281.46,25642.0,271.0923,271.3041,270.6204,271.0345,25642.0
2019-07-16 11:30:00,281.43,281.63,281.37,281.53,9001.0,271.0056,271.1982,270.9478,271.1019,9001.0
2019-07-16 11:40:00,281.5,281.54,281.35,281.44,14646.0,271.073,271.1115,270.9286,271.0152,14646.0
2019-07-16 11:50:00,281.45,281.63,281.37,281.49,17448.0,271.0249,271.1982,270.9478,271.0634,17448.0
2019-07-16 12:00:00,281.44,281.6,281.07,281.1,18936.0,271.0152,271.1693,270.6589,270.6878,18936.0
2019-07-16 12:10:00,280.98,281.22,280.65,280.97,28474.0,270.5723,270.8034,270.2545,270.5626,28474.0
2019-07-16 12:20:00,280.98,281.23,280.94,281.12,18425.0,270.5723,270.813,270.5337,270.7071,18425.0
2019-07-16 12:30:00,281.16,281.22,280.79,281.22,10837.0,270.7456,270.8034,270.3893,270.8034,10837.0
2019-07-16 12:40:00,281.28,281.29,281.09,281.27,3300.0,270.8611,270.8708,270.6782,270.8515,3300.0
2019-07-16 12:50:00,281.25,281.31,280.91,281.18,7877.0,270.8323,270.89,270.5049,270.7649,7877.0
2019-07-16 13:00:00,281.21,281.7,281.18,281.54,6625.0,270.7937,271.2656,270.7649,271.1115,6625.0
2019-07-16 13:10:00,281.57,281.66,281.37,281.66,6465.0,271.1404,271.2271,270.9478,271.2271,6465.0
2019-07-16 13:20:00,281.68,281.8,281.44,281.44,2233.0,271.2463,271.3619,271.0152,271.0152,2233.0
2019-07-16 13:30:00,281.44,281.68,281.41,281.6,6406.0,271.0152,271.2463,270.9863,271.1693,6406.0
2019-07-16 13:40:00,281.6,281.6,281.22,281.34,16922.0,271.1693,271.1693,270.8034,270.9189,16922.0
2019-07-16 13:50:00,281.28,281.34,280.9,280.94,20680.0,270.8611,270.9189,270.4952,270.5337,20680.0
2019-07-16 14:00:00,280.91,281.18,280.91,281.04,12251.0,270.5049,270.7649,270.5049,270.63,12251.0
2019-07-16 14:10:00,281.1,281.13,280.96,281.02,8676.0,270.6878,270.7167,270.553,270.6108,8676.0
2019-07-16 14:20:00,281.03,281.22,280.91,280.99,13111.0,270.6204,270.8034,270.5049,270.5819,13111.0
2019-07-16 14:30:00,281.01,281.07,280.8,281.06,18633.0,270.6012,270.6589,270.3989,270.6493,18633.0
2019-07-16 14:40:00,281.0,281.31,280.97,281.25,7461.0,270.5915,270.89,270.5626,270.8323,7461.0
2019-07-16 14:50:00,281.25,281.53,281.23,281.28,12227.0,270.8323,271.1019,270.813,270.8611,12227.0
2019-07-16 15:00:00,281.29,281.68,281.28,281.44,16411.0,270.8708,271.2463,270.8611,271.0152,16411.0
2019-07-16 15:10:00,281.46,281.67,281.23,281.34,25178.0,271.0345,271.2367,270.813,270.9189,25178.0
2019-07-16 15:20:00,281.3,281.4,280.88,280.9,55923.0,270.8804,270.9767,270.476,270.4952,55923.0
2019-07-16 15:30:00,280.9,281.31,280.83,281.19,58051.0,270.4952,270.89,270.4278,270.7745,58051.0
2019-07-16 15:40:00,281.19,281.35,280.86,280.97,26453.0,270.7745,270.9286,270.4567,270.5626,26453.0
2019-07-16 15:50:00,281.0,281.21,280.8,280.89,54918.0,270.5915,270.7937,270.3989,270.4856,54918.0
2019-07-17 09:30:00,280.9,282.11,280.85,281.22,16040.0,270.4952,271.6604,270.4471,270.8034,16040.0
2019-07-17 09:40:00,281.19,282.37,281.19,281.78,10862.0,270.7745,271.9108,270.7745,271.3426,10862.0
2019-07-17 09:50:00,281.67,282.34,281.67,281.71,11593.0,271.2367,271.8819,271.2367,271.2752,11593.0
2019-07-17 10:00:00,281.83,282.35,281.76,281.76,7134.0,271.3908,271.8915,271.3234,271.3234,7134.0
2019-07-17 10:10:00,281.77,281.9,281.39,281.42,6896.0,271.333,271.4582,270.9671,270.996,6896.0
2019-07-17 10:20:00,281.44,281.9,281.38,281.38,8148.0,271.0152,271.4582,270.9574,270.9574,8148.0
2019-07-17 10:30:00,281.53,281.85,281.27,281.65,8452.0,271.1019,271.41,270.8515,271.2174,8452.0
2019-07-17 10:40:00,281.46,281.56,280.86,280.96,6928.0,271.0345,271.1308,270.4567,270.553,6928.0
2019-07-17 10:50:00,280.76,281.35,280.76,281.1,60810.0,270.3604,270.9286,270.3604,270.6878,60810.0
2019-07-17 11:00:00,281.25,281.71,281.25,281.62,16181.0,270.8323,271.2752,270.8323,271.1886,16181.0
2019-07-17 11:10:00,281.58,281.73,281.35,281.42,12652.0,271.15,271.2945,270.9286,270.996,12652.0
2019-07-17 11:20:00,281.7,281.7,281.33,281.36,8466.0,271.2656,271.2656,270.9093,270.9382,8466.0
2019-07-17 11:30:00,281.55,281.55,281.21,281.53,6379.0,271.1211,271.1211,270.7937,271.1019,6379.0
2019-07-17 11:40:00,281.52,281.75,281.3,281.44,9010.0,271.0923,271.3137,270.8804,271.0152,9010.0
2019-07-17 11:50:00,281.47,281.5,281.02,281.02,25681.0,271.0441,271.073,270.6108,270.6108,25681.0
2019-07-17 12:00:00,281.07,281.14,280.81,280.81,8388.0,270.6589,270.7263,270.4086,270.4086,8388.0
2019-07-17 12:10:00,280.87,280.94,280.72,280.73,6200.0,270.4663,270.5337,270.3219,270.3315,6200.0
2019-07-17 12:20:00,280.81,281.51,280.74,281.43,14686.0,270.4086,271.0826,270.3412,271.0056,14686.0
2019-07-17 12:30:00,281.39,281.47,281.26,281.43,2446.0,270.9671,271.0441,270.8419,271.0056,2446.0
2019-07-17 12:40:00,281.34,281.47,281.2,281.2,3823.0,270.9189,271.0441,270.7841,270.7841,3823.0
2019-07-17 12:50:00,281.16,281.27,281.08,281.16,3751.0,270.7456,270.8515,270.6686,270.7456,3751.0
2019-07-17 13:00:00,281.13,281.18,280.78,281.01,6791.0,270.7167,270.7649,270.3797,270.6012,6791.0
2019-07-17 13:10:00,280.97,281.09,280.73,280.73,4950.0,270.5626,270.6782,270.3315,270.3315,4950.0
2019-07-17 13:20:00,280.84,281.0,280.79,280.98,3248.0,270.4374,270.5915,270.3893,270.5723,3248.0
2019-07-17 13:30:00,281.03,281.03,280.69,280.8,3700.0,270.6204,270.6204,270.293,270.3989,3700.0
2019-07-17 13:40:00,280.85,280.99,280.83,280.91,3748.0,270.4471,270.5819,270.4278,270.5049,3748.0
2019-07-17 13:50:00,280.85,280.93,280.67,280.76,3927.0,270.4471,270.5241,270.2737,270.3604,3927.0
2019-07-17 14:00:00,280.76,280.76,280.42,280.42,8791.0,270.3604,270.3604,270.033,270.033,8791.0
2019-07-17 14:10:00,280.35,280.36,280.11,280.28,4358.0,269.9656,269.9752,269.7345,269.8982,4358.0
2019-07-17 14:20:00,280.35,280.55,280.27,280.52,27946.0,269.9656,270.1582,269.8886,270.1293,27946.0
2019-07-17 14:30:00,280.51,280.58,280.44,280.47,9618.0,270.1197,270.1871,270.0523,270.0812,9618.0
2019-07-17 14:40:00,280.48,280.66,280.43,280.6,14442.0,270.0908,270.2641,270.0426,270.2063,14442.0
2019-07-17 14:50:00,280.6,280.82,280.23,280.76,15436.0,270.2063,270.4182,269.85,270.3604,15436.0
2019-07-17 15:00:00,280.73,280.92,280.53,280.77,26444.0,270.3315,270.5145,270.1389,270.37,26444.0
2019-07-17 15:10:00,280.81,280.89,280.75,280.79,10520.0,270.4086,270.4856,270.3508,270.3893,10520.0
2019-07-17 15:20:00,280.83,280.83,280.57,280.75,12718.0,270.4278,270.4278,270.1774,270.3508,12718.0
2019-07-17 15:30:00,280.75,281.05,280.75,280.84,10524.0,270.3508,270.6397,270.3508,270.4374,10524.0
2019-07-17 15:40:00,280.79,280.96,280.74,280.89,18118.0,270.3893,270.553,270.3412,270.4856,18118.0
2019-07-17 15:50:00,280.92,281.01,280.57,280.62,58546.0,270.5145,270.6012,270.1774,270.2256,58546.0
2019-07-18 09:30:00,279.98,280.2,279.04,279.82,29091.0,269.6093,269.8212,268.7041,269.4552,29091.0
2019-07-18 09:40:00,279.91,280.26,279.61,279.85,14408.0,269.5419,269.8789,269.253,269.4841,14408.0
2019-07-18 09:50:00,279.74,280.25,279.52,279.81,10298.0,269.3782,269.8693,269.1663,269.4456,10298.0
2019-07-18 10:00:00,279.89,280.15,279.55,279.85,14862.0,269.5226,269.773,269.1952,269.4841,14862.0
2019-07-18 10:10:00,279.89,280.2,279.79,280.19,4140.0,269.5226,269.8212,269.4263,269.8115,4140.0
2019-07-18 10:20:00,280.05,280.24,279.72,279.75,10425.0,269.6767,269.8597,269.3589,269.3878,10425.0
2019-07-18 10:30:00,279.82,280.15,279.7,279.71,10861.0,269.4552,269.773,269.3397,269.3493,10861.0
2019-07-18 10:40:00,279.78,280.15,279.69,279.88,13480.0,269.4167,269.773,269.33,269.513,13480.0
2019-07-18 10:50:00,279.94,280.16,279.43,279.92,22213.0,269.5708,269.7826,269.0797,269.5515,22213.0
2019-07-18 11:00:00,279.74,279.84,279.44,279.49,6446.0,269.3782,269.4745,269.0893,269.1375,6446.0
2019-07-18 11:10:00,279.48,279.87,279.43,279.73,8960.0,269.1278,269.5034,269.0797,269.3686,8960.0
2019-07-18 11:20:00,279.69,279.92,279.03,279.65,27078.0,269.33,269.5515,268.6945,269.2915,27078.0
2019-07-18 11:30:00,279.63,279.95,279.5,279.8,30299.0,269.2723,269.5804,269.1471,269.436,30299.0
2019-07-18 11:40:00,279.77,279.91,279.5,279.75,59731.0,269.4071,269.5419,269.1471,269.3878,59731.0
2019-07-18 11:50:00,279.75,280.05,279.03,279.3,31438.0,269.3878,269.6767,268.6945,268.9545,31438.0
2019-07-18 12:00:00,279.32,280.01,279.26,279.83,17700.0,268.9737,269.6382,268.916,269.4649,17700.0
2019-07-18 12:10:00,279.84,280.26,279.83,280.19,14333.0,269.4745,269.8789,269.4649,269.8115,14333.0
2019-07-18 12:20:00,280.18,280.18,279.91,279.91,3100.0,269.8019,269.8019,269.5419,269.5419,3100.0
2019-07-18 12:30:00,279.92,280.32,279.92,280.32,16761.0,269.5515,269.9367,269.5515,269.9367,16761.0
2019-07-18 12:40:00,280.31,280.76,280.24,280.66,9133.0,269.9271,270.3604,269.8597,270.2641,9133.0
2019-07-18 12:50:00,280.76,280.89,280.72,280.76,2835.0,270.3604,270.4856,270.3219,270.3604,2835.0
2019-07-18 13:00:00,280.73,281.05,280.65,280.69,4800.0,270.3315,270.6397,270.2545,270.293,4800.0
2019-07-18 13:10:00,280.73,280.9,280.4,280.84,10303.0,270.3315,270.4952,270.0137,270.4374,10303.0
2019-07-18 13:20:00,280.78,281.16,280.77,280.88,6865.0,270.3797,270.7456,270.37,270.476,6865.0
2019-07-18 13:30:00,280.97,281.21,280.86,281.15,6964.0,270.5626,270.7937,270.4567,270.736,6964.0
2019-07-18 13:40:00,281.09,281.24,280.6,280.69,11232.0,270.6782,270.8226,270.2063,270.293,11232.0
2019-07-18 13:50:00,280.7,281.19,280.7,281.03,7763.0,270.3026,270.7745,270.3026,270.6204,7763.0
2019-07-18 14:00:00,280.99,281.4,280.98,281.25,8587.0,270.5819,270.9767,270.5723,270.8323,8587.0
2019-07-18 14:10:00,281.28,281.4,281.1,281.34,10586.0,270.8611,270.9767,270.6878,270.9189,10586.0
2019-07-18 14:20:00,281.34,281.75,281.32,281.59,10881.0,270.9189,271.3137,270.8997,271.1597,10881.0
2019-07-18 14:30:00,281.54,282.0,281.42,281.92,11539.0,271.1115,271.5545,270.996,271.4774,11539.0
2019-07-18 14:40:00,281.98,282.31,281.86,282.04,13172.0,271.5352,271.853,271.4197,271.593,13172.0
2019-07-18 14:50:00,281.95,282.08,281.95,282.04,7917.0,271.5063,271.6315,271.5063,271.593,7917.0
2019-07-18 15:00:00,282.16,282.5,281.93,282.11,9760.0,271.7086,272.036,271.4871,271.6604,9760.0
2019-07-18 15:10:00,282.06,282.19,281.71,281.75,7949.0,271.6123,271.7374,271.2752,271.3137,7949.0
2019-07-18 15:20:00,281.81,281.89,281.45,281.89,7242.0,271.3715,271.4486,271.0249,271.4486,7242.0
2019-07-18 15:30:00,281.84,282.36,281.68,282.35,19161.0,271.4004,271.9011,271.2463,271.8915,19161.0
2019-07-18 15:40:00,282.38,282.65,282.18,282.59,56671.0,271.9204,272.1804,271.7278,272.1226,56671.0
2019-07-18 15:50:00,282.59,283.03,282.48,282.84,88657.0,272.1226,272.5463,272.0167,272.3634,88657.0
2019-07-19 09:30:00,283.65,284.55,282.41,283.53,71701.0,273.1434,274.01,271.9493,273.0278,71701.0
2019-07-19 09:40:00,283.31,283.67,282.73,282.93,9605.0,272.816,273.1626,272.2574,272.45,9605.0
2019-07-19 09:50:00,283.0,283.37,282.85,283.37,6703.0,272.5174,272.8737,272.373,272.8737,6703.0
2019-07-19 10:00:00,283.13,283.28,282.31,282.31,7147.0,272.6426,272.7871,271.853,271.853,7147.0
2019-07-19 10:10:00,282.32,282.69,281.98,282.69,10543.0,271.8626,272.2189,271.5352,272.2189,10543.0
2019-07-19 10:20:00,282.74,282.75,281.83,282.26,4630.0,272.2671,272.2767,271.3908,271.8048,4630.0
2019-07-19 10:30:00,282.3,282.54,281.57,281.81,6868.0,271.8434,272.0745,271.1404,271.3715,6868.0
2019-07-19 10:40:00,281.71,281.91,281.0,281.05,9244.0,271.2752,271.4678,270.5915,270.6397,9244.0
2019-07-19 10:50:00,280.96,281.66,280.88,281.46,7341.0,270.553,271.2271,270.476,271.0345,7341.0
2019-07-19 11:00:00,281.37,281.86,281.2,281.69,6117.0,270.9478,271.4197,270.7841,271.256,6117.0
2019-07-19 11:10:00,281.59,282.0,281.46,281.46,7667.0,271.1597,271.5545,271.0345,271.0345,7667.0
2019-07-19 11:20:00,281.58,281.65,281.03,281.23,15577.0,271.15,271.2174,270.6204,270.813,15577.0
2019-07-19 11:30:00,281.22,281.89,280.75,280.75,28500.0,270.8034,271.4486,270.3508,270.3508,28500.0
2019-07-19 11:40:00,280.67,280.67,279.64,279.96,6447.0,270.2737,270.2737,269.2819,269.59,6447.0
2019-07-19 11:50:00,279.98,280.11,279.74,279.97,3948.0,269.6093,269.7345,269.3782,269.5997,3948.0
2019-07-19 12:00:00,279.99,280.42,279.98,280.42,6476.0,269.6189,270.033,269.6093,270.033,6476.0
2019-07-19 12:10:00,280.42,280.81,280.36,280.8,11120.0,270.033,270.4086,269.9752,270.3989,11120.0
2019-07-19 12:20:00,280.87,281.63,280.71,281.61,15103.0,270.4663,271.1982,270.3123,271.1789,15103.0
2019-07-19 12:30:00,281.59,282.2,281.59,282.06,13869.0,271.1597,271.7471,271.1597,271.6123,13869.0
2019-07-19 12:40:00,282.06,282.16,281.57,281.75,10002.0,271.6123,271.7086,271.1404,271.3137,10002.0
2019-07-19 12:50:00,281.8,281.88,281.47,281.52,2702.0,271.3619,271.4389,271.0441,271.0923,2702.0
2019-07-19 13:00:00,281.41,281.59,281.32,281.44,20604.0,270.9863,271.1597,270.8997,271.0152,20604.0
2019-07-19 13:10:00,281.5,281.56,281.21,281.45,10186.0,271.073,271.1308,270.7937,271.0249,10186.0
2019-07-19 13:20:00,281.54,281.54,281.37,281.47,11299.0,271.1115,271.1115,270.9478,271.0441,11299.0
2019-07-19 13:30:00,281.43,281.52,280.88,280.88,19811.0,271.0056,271.0923,270.476,270.476,19811.0
2019-07-19 13:40:00,280.97,281.54,280.79,281.54,13830.0,270.5626,271.1115,270.3893,271.1115,13830.0
2019-07-19 13:50:00,281.51,281.58,281.11,281.53,27579.0,271.0826,271.15,270.6974,271.1019,27579.0
2019-07-19 14:00:00,281.56,281.93,281.33,281.34,12436.0,271.1308,271.4871,270.9093,270.9189,12436.0
2019-07-19 14:10:00,281.4,281.5,280.19,280.58,49306.0,270.9767,271.073,269.8115,270.1871,49306.0
2019-07-19 14:20:00,280.43,281.02,280.0,280.0,60159.0,270.0426,270.6108,269.6286,269.6286,60159.0
2019-07-19 14:30:00,280.11,280.11,279.51,280.0,28412.0,269.7345,269.7345,269.1567,269.6286,28412.0
2019-07-19 14:40:00,280.02,280.13,279.68,279.94,21282.0,269.6478,269.7537,269.3204,269.5708,21282.0
2019-07-19 14:50:00,280.01,280.19,279.82,279.87,14283.0,269.6382,269.8115,269.4552,269.5034,14283.0
2019-07-19 15:00:00,279.91,280.06,279.3,279.32,34379.0,269.5419,269.6863,268.9545,268.9737,34379.0
2019-07-19 15:10:00,279.33,280.21,278.86,279.93,103834.0,268.9834,269.8308,268.5308,269.5612,103834.0
2019-07-19 15:20:00,279.95,279.96,278.64,279.75,102805.0,269.5804,269.59,268.3189,269.3878,102805.0
2019-07-19 15:30:00,279.74,279.88,279.18,279.72,67393.0,269.3782,269.513,268.8389,269.3589,67393.0
2019-07-19 15:40:00,279.71,280.02,279.56,279.7,59761.0,269.3493,269.6478,269.2049,269.3397,59761.0
2019-07-19 15:50:00,279.67,279.95,279.25,279.25,139648.0,269.3108,269.5804,268.9063,268.9063,139648.0
2019-07-22 09:30:00,280.46,280.5,279.16,280.22,18633.0,270.0715,270.11,268.8197,269.8404,18633.0
2019-07-22 09:40:00,280.32,280.6,279.54,279.61,4500.0,269.9367,270.2063,269.1856,269.253,4500.0
2019-07-22 09:50:00,279.79,280.43,279.46,280.43,10825.0,269.4263,270.0426,269.1086,270.0426,10825.0
2019-07-22 10:00:00,280.77,280.85,280.2,280.29,12048.0,270.37,270.4471,269.8212,269.9078,12048.0
2019-07-22 10:10:00,280.35,280.51,279.91,279.92,7856.0,269.9656,270.1197,269.5419,269.5515,7856.0
2019-07-22 10:20:00,279.83,280.3,279.63,280.28,7400.0,269.4649,269.9174,269.2723,269.8982,7400.0
2019-07-22 10:30:00,280.18,280.82,280.15,280.81,3900.0,269.8019,270.4182,269.773,270.4086,3900.0
2019-07-22 10:40:00,280.85,280.85,280.2,280.66,9422.0,270.4471,270.4471,269.8212,270.2641,9422.0
2019-07-22 10:50:00,280.51,280.52,280.29,280.4,3988.0,270.1197,270.1293,269.9078,270.0137,3988.0
2019-07-22 11:00:00,280.4,280.68,280.23,280.49,6313.0,270.0137,270.2834,269.85,270.1004,6313.0
2019-07-22 11:10:00,280.42,280.46,280.08,280.19,5516.0,270.033,270.0715,269.7056,269.8115,5516.0
2019-07-22 11:20:00,280.22,280.22,279.83,280.19,6183.0,269.8404,269.8404,269.4649,269.8115,6183.0
2019-07-22 11:30:00,280.46,280.54,280.18,280.54,4400.0,270.0715,270.1486,269.8019,270.1486,4400.0
2019-07-22 11:40:00,280.51,280.65,280.37,280.44,2095.0,270.1197,270.2545,269.9849,270.0523,2095.0
2019-07-22 11:50:00,280.53,280.78,280.49,280.53,3102.0,270.1389,270.3797,270.1004,270.1389,3102.0
2019-07-22 12:00:00,280.67,280.67,280.22,280.4,6500.0,270.2737,270.2737,269.8404,270.0137,6500.0
2019-07-22 12:10:00,280.42,280.95,280.42,280.85,3328.0,270.033,270.5434,270.033,270.4471,3328.0
2019-07-22 12:20:00,280.86,281.16,280.85,280.95,12315.0,270.4567,270.7456,270.4471,270.5434,12315.0
2019-07-22 12:30:00,281.02,281.1,280.9,281.09,1800.0,270.6108,270.6878,270.4952,270.6782,1800.0
2019-07-22 12:40:00,280.94,281.32,280.89,281.1,3115.0,270.5337,270.8997,270.4856,270.6878,3115.0
2019-07-22 12:50:00,281.15,281.26,280.98,281.09,3700.0,270.736,270.8419,270.5723,270.6782,3700.0
2019-07-22 13:00:00,281.13,281.14,280.83,280.96,3313.0,270.7167,270.7263,270.4278,270.553,3313.0
2019-07-22 13:10:00,280.96,281.37,280.9,281.37,6602.0,270.553,270.9478,270.4952,270.9478,6602.0
2019-07-22 13:20:00,281.38,281.57,281.2,281.21,4738.0,270.9574,271.1404,270.7841,270.7937,4738.0
2019-07-22 13:30:00,281.32,281.51,281.26,281.43,3900.0,270.8997,271.0826,270.8419,271.0056,3900.0
2019-07-22 13:40:00,281.47,281.47,281.21,281.36,4225.0,271.0441,271.0441,270.7937,270.9382,4225.0
2019-07-22 13:50:00,281.27,281.49,281.24,281.42,2830.0,270.8515,271.0634,270.8226,270.996,2830.0
2019-07-22 14:00:00,281.39,281.66,281.25,281.52,9285.0,270.9671,271.2271,270.8323,271.0923,9285.0
2019-07-22 14:10:00,281.43,281.56,281.08,281.08,3350.0,271.0056,271.1308,270.6686,270.6686,3350.0
2019-07-22 14:20:00,281.25,281.3,280.99,280.99,4950.0,270.8323,270.8804,270.5819,270.5819,4950.0
2019-07-22 14:30:00,280.99,281.32,280.97,281.25,20145.0,270.5819,270.8997,270.5626,270.8323,20145.0
2019-07-22 14:40:00,281.26,281.36,281.21,281.36,5575.0,270.8419,270.9382,270.7937,270.9382,5575.0
2019-07-22 14:50:00,281.37,281.89,281.32,281.89,5366.0,270.9478,271.4486,270.8997,271.4486,5366.0
2019-07-22 15:00:00,281.91,282.49,281.89,282.09,8700.0,271.4678,272.0263,271.4486,271.6411,8700.0
2019-07-22 15:10:00,282.06,282.13,281.72,281.84,10641.0,271.6123,271.6797,271.2849,271.4004,10641.0
2019-07-22 15:20:00,281.85,281.92,281.39,281.54,15305.0,271.41,271.4774,270.9671,271.1115,15305.0
2019-07-22 15:30:00,281.44,281.53,280.91,281.09,47661.0,271.0152,271.1019,270.5049,270.6782,47661.0
2019-07-22 15:40:00,281.09,281.24,280.9,281.21,44217.0,270.6782,270.8226,270.4952,270.7937,44217.0
2019-07-22 15:50:00,281.26,281.3,280.83,281.19,40035.0,270.8419,270.8804,270.4278,270.7745,40035.0
2019-07-23 09:30:00,282.3,282.3,279.71,279.71,21633.0,271.8434,271.8434,269.3493,269.3493,21633.0
2019-07-23 09:40:00,279.87,280.29,278.67,279.13,15479.0,269.5034,269.9078,268.3478,268.7908,15479.0
2019-07-23 09:50:00,279.0,279.13,278.28,279.13,42280.0,268.6656,268.7908,267.9723,268.7908,42280.0
2019-07-23 10:00:00,279.18,280.21,279.12,279.42,11953.0,268.8389,269.8308,268.7812,269.07,11953.0
2019-07-23 10:10:00,279.53,280.56,279.53,280.2,49578.0,269.176,270.1678,269.176,269.8212,49578.0
2019-07-23 10:20:00,280.17,280.27,279.98,280.24,37063.0,269.7923,269.8886,269.6093,269.8597,37063.0
2019-07-23 10:30:00,280.08,280.98,279.82,280.92,13623.0,269.7056,270.5723,269.4552,270.5145,13623.0
2019-07-23 10:40:00,281.01,281.27,280.85,280.85,3585.0,270.6012,270.8515,270.4471,270.4471,3585.0
2019-07-23 10:50:00,280.96,281.54,280.88,281.21,7968.0,270.553,271.1115,270.476,270.7937,7968.0
2019-07-23 11:00:00,281.21,281.25,280.55,280.68,8982.0,270.7937,270.8323,270.1582,270.2834,8982.0
2019-07-23 11:10:00,280.71,281.08,280.6,281.0,14583.0,270.3123,270.6686,270.2063,270.5915,14583.0
2019-07-23 11:20:00,280.98,281.03,280.44,280.5,10037.0,270.5723,270.6204,270.0523,270.11,10037.0
2019-07-23 11:30:00,280.55,280.56,280.02,280.06,8406.0,270.1582,270.1678,269.6478,269.6863,8406.0
2019-07-23 11:40:00,280.15,280.34,280.04,280.18,16206.0,269.773,269.956,269.6671,269.8019,16206.0
2019-07-23 11:50:00,280.17,280.43,279.99,280.43,54812.0,269.7923,270.0426,269.6189,270.0426,54812.0
2019-07-23 12:00:00,280.4,280.4,280.0,280.26,54407.0,270.0137,270.0137,269.6286,269.8789,54407.0
2019-07-23 12:10:00,280.24,281.2,280.05,281.11,10900.0,269.8597,270.7841,269.6767,270.6974,10900.0
2019-07-23 12:20:00,281.13,281.41,280.41,280.41,20655.0,270.7167,270.9863,270.0234,270.0234,20655.0
2019-07-23 12:30:00,280.47,280.47,280.0,280.2,14766.0,270.0812,270.0812,269.6286,269.8212,14766.0
2019-07-23 12:40:00,280.21,280.46,279.9,280.46,29490.0,269.8308,270.0715,269.5323,270.0715,29490.0
2019-07-23 12:50:00,280.52,280.84,280.39,280.61,7299.0,270.1293,270.4374,270.0041,270.216,7299.0
2019-07-23 13:00:00,280.72,280.77,280.33,280.5,5716.0,270.3219,270.37,269.9463,270.11,5716.0
2019-07-23 13:10:00,280.49,281.13,280.49,281.12,5400.0,270.1004,270.7167,270.1004,270.7071,5400.0
2019-07-23 13:20:00,281.08,281.16,280.92,281.05,11102.0,270.6686,270.7456,270.5145,270.6397,11102.0
2019-07-23 13:30:00,281.03,281.29,280.98,281.28,4721.0,270.6204,270.8708,270.5723,270.8611,4721.0
2019-07-23 13:40:00,281.29,282.64,281.29,282.6,19961.0,270.8708,272.1708,270.8708,272.1323,19961.0
2019-07-23 13:50:00,282.61,283.05,282.38,283.02,13013.0,272.1419,272.5656,271.9204,272.5367,13013.0
2019-07-23 14:00:00,283.02,283.08,281.95,281.97,16176.0,272.5367,272.5945,271.5063,271.5256,16176.0
2019-07-23 14:10:00,281.89,282.06,281.7,281.7,6353.0,271.4486,271.6123,271.2656,271.2656,6353.0
2019-07-23 14:20:00,281.63,281.83,281.41,281.51,8663.0,271.1982,271.3908,270.9863,271.0826,8663.0
2019-07-23 14:30:00,281.48,281.49,281.16,281.47,18147.0,271.0537,271.0634,270.7456,271.0441,18147.0
2019-07-23 14:40:00,281.4,281.52,281.31,281.35,8844.0,270.9767,271.0923,270.89,270.9286,8844.0
2019-07-23 14:50:00,281.28,281.52,281.18,281.19,9879.0,270.8611,271.0923,270.7649,270.7745,9879.0
2019-07-23 15:00:00,281.22,281.44,281.06,281.24,15063.0,270.8034,271.0152,270.6493,270.8226,15063.0
2019-07-23 15:10:00,281.19,281.35,281.1,281.18,28014.0,270.7745,270.9286,270.6878,270.7649,28014.0
2019-07-23 15:20:00,281.18,281.5,281.18,281.25,14346.0,270.7649,271.073,270.7649,270.8323,14346.0
2019-07-23 15:30:00,281.33,281.53,281.29,281.4,10204.0,270.9093,271.1019,270.8708,270.9767,10204.0
2019-07-23 15:40:00,281.44,281.53,281.12,281.2,21172.0,271.0152,271.1019,270.7071,270.7841,21172.0
2019-07-23 15:50:00,281.18,282.37,281.15,281.89,109520.0,270.7649,271.9108,270.736,271.4486,109520.0
2019-07-24 09:30:00,281.17,281.94,279.8,280.03,16011.0,270.7552,271.4967,269.436,269.6575,16011.0
2019-07-24 09:40:00,279.84,281.89,279.71,281.75,13599.0,269.4745,271.4486,269.3493,271.3137,13599.0
2019-07-24 09:50:00,281.68,282.64,281.62,282.13,14125.0,271.2463,272.1708,271.1886,271.6797,14125.0
2019-07-24 10:00:00,282.18,282.18,281.7,281.7,6800.0,271.7278,271.7278,271.2656,271.2656,6800.0
2019-07-24 10:10:00,281.59,281.67,280.78,281.05,6759.0,271.1597,271.2367,270.3797,270.6397,6759.0
2019-07-24 10:20:00,280.84,280.84,279.82,280.47,31903.0,270.4374,270.4374,269.4552,270.0812,31903.0
2019-07-24 10:30:00,280.66,281.78,280.61,281.78,9141.0,270.2641,271.3426,270.216,271.3426,9141.0
2019-07-24 10:40:00,281.75,281.75,281.23,281.5,6448.0,271.3137,271.3137,270.813,271.073,6448.0
2019-07-24 10:50:00,281.51,281.66,281.03,281.25,7136.0,271.0826,271.2271,270.6204,270.8323,7136.0
2019-07-24 11:00:00,281.27,281.27,280.85,280.9,25915.0,270.8515,270.8515,270.4471,270.4952,25915.0
2019-07-24 11:10:00,280.91,280.95,280.58,280.77,4556.0,270.5049,270.5434,270.1871,270.37,4556.0
2019-07-24 11:20:00,280.78,280.82,280.24,280.63,8284.0,270.3797,270.4182,269.8597,270.2352,8284.0
2019-07-24 11:30:00,280.65,281.01,280.55,280.93,33940.0,270.2545,270.6012,270.1582,270.5241,33940.0
2019-07-24 11:40:00,281.07,281.23,280.69,281.22,32926.0,270.6589,270.813,270.293,270.8034,32926.0
2019-07-24 11:50:00,281.23,281.24,280.87,280.99,15234.0,270.813,270.8226,270.4663,270.5819,15234.0
2019-07-24 12:00:00,281.05,281.16,280.96,281.14,4181.0,270.6397,270.7456,270.553,270.7263,4181.0
2019-07-24 12:10:00,281.16,281.38,280.81,280.81,9187.0,270.7456,270.9574,270.4086,270.4086,9187.0
2019-07-24 12:20:00,280.77,281.08,280.74,280.94,8575.0,270.37,270.6686,270.3412,270.5337,8575.0
2019-07-24 12:30:00,280.89,281.07,280.6,280.96,28374.0,270.4856,270.6589,270.2063,270.553,28374.0
2019-07-24 12:40:00,280.94,281.19,280.92,281.06,7796.0,270.5337,270.7745,270.5145,270.6493,7796.0
2019-07-24 12:50:00,281.08,281.3,280.91,281.09,35445.0,270.6686,270.8804,270.5049,270.6782,35445.0
2019-07-24 13:00:00,281.06,281.16,280.86,281.14,52540.0,270.6493,270.7456,270.4567,270.7263,52540.0
2019-07-24 13:10:00,281.06,281.1,280.75,280.81,26513.0,270.6493,270.6878,270.3508,270.4086,26513.0
2019-07-24 13:20:00,280.83,281.4,280.71,281.4,11119.0,270.4278,270.9767,270.3123,270.9767,11119.0
2019-07-24 13:30:00,281.33,281.33,280.75,280.75,21200.0,270.9093,270.9093,270.3508,270.3508,21200.0
2019-07-24 13:40:00,280.63,281.11,280.63,280.96,12596.0,270.2352,270.6974,270.2352,270.553,12596.0
2019-07-24 13:50:00,280.96,281.14,280.8,281.05,25881.0,270.553,270.7263,270.3989,270.6397,25881.0
2019-07-24 14:00:00,281.16,281.48,281.07,281.18,18500.0,270.7456,271.0537,270.6589,270.7649,18500.0
2019-07-24 14:10:00,281.13,281.75,281.12,281.52,57141.0,270.7167,271.3137,270.7071,271.0923,57141.0
2019-07-24 14:20:00,281.55,281.56,281.32,281.32,8300.0,271.1211,271.1308,270.8997,270.8997,8300.0
2019-07-24 14:30:00,281.38,281.6,281.31,281.33,12028.0,270.9574,271.1693,270.89,270.9093,12028.0
2019-07-24 14:40:00,281.32,281.4,281.16,281.32,11813.0,270.8997,270.9767,270.7456,270.8997,11813.0
2019-07-24 14:50:00,281.34,281.62,281.29,281.47,18275.0,270.9189,271.1886,270.8708,271.0441,18275.0
2019-07-24 15:00:00,281.46,281.57,281.35,281.35,29779.0,271.0345,271.1404,270.9286,270.9286,29779.0
2019-07-24 15:10:00,281.38,281.68,281.36,281.5,43497.0,270.9574,271.2463,270.9382,271.073,43497.0
2019-07-24 15:20:00,281.51,281.51,281.33,281.4,18476.0,271.0826,271.0826,270.9093,270.9767,18476.0
2019-07-24 15:30:00,281.41,281.76,281.36,281.67,65731.0,270.9863,271.3234,270.9382,271.2367,65731.0
2019-07-24 15:40:00,281.74,281.76,281.2,281.41,46485.0,271.3041,271.3234,270.7841,270.9863,46485.0
2019-07-24 15:50:00,281.43,281.64,280.99,281.36,136148.0,271.0056,271.2078,270.5819,270.9382,136148.0
2019-07-25 09:30:00,279.98,280.49,279.16,279.65,50571.0,269.6093,270.1004,268.8197,269.2915,50571.0
2019-07-25 09:40:00,279.76,280.24,279.48,279.68,17785.0,269.3975,269.8597,269.1278,269.3204,17785.0
2019-07-25 09:50:00,279.74,280.0,279.42,279.96,36399.0,269.3782,269.6286,269.07,269.59,36399.0
2019-07-25 10:00:00,279.94,281.09,279.82,281.09,31814.0,269.5708,270.6782,269.4552,270.6782,31814.0
2019-07-25 10:10:00,281.22,281.36,280.27,280.27,16291.0,270.8034,270.9382,269.8886,269.8886,16291.0
2019-07-25 10:20:00,280.29,280.59,280.11,280.45,8482.0,269.9078,270.1967,269.7345,270.0619,8482.0
2019-07-25 10:30:00,280.55,281.48,280.55,281.48,4688.0,270.1582,271.0537,270.1582,271.0537,4688.0
2019-07-25 10:40:00,281.45,281.81,281.29,281.62,5874.0,271.0249,271.3715,270.8708,271.1886,5874.0
2019-07-25 10:50:00,281.72,282.01,281.54,281.54,7869.0,271.2849,271.5641,271.1115,271.1115,7869.0
2019-07-25 11:00:00,281.46,282.33,281.46,282.25,4471.0,271.0345,271.8723,271.0345,271.7952,4471.0
2019-07-25 11:10:00,282.32,282.43,281.8,281.87,5165.0,271.8626,271.9686,271.3619,271.4293,5165.0
2019-07-25 11:20:00,281.73,281.88,281.41,281.76,6636.0,271.2945,271.4389,270.9863,271.3234,6636.0
2019-07-25 11:30:00,281.67,281.95,281.58,281.73,6607.0,271.2367,271.5063,271.15,271.2945,6607.0
2019-07-25 11:40:00,281.78,282.26,281.61,281.69,7143.0,271.3426,271.8048,271.1789,271.256,7143.0
2019-07-25 11:50:00,281.37,281.62,281.37,281.43,13680.0,270.9478,271.1886,270.9478,271.0056,13680.0
2019-07-25 12:00:00,281.49,281.71,281.39,281.57,5197.0,271.0634,271.2752,270.9671,271.1404,5197.0
2019-07-25 12:10:00,281.61,282.08,281.6,282.03,9585.0,271.1789,271.6315,271.1693,271.5834,9585.0
2019-07-25 12:20:00,282.02,282.05,281.72,281.72,4621.0,271.5737,271.6026,271.2849,271.2849,4621.0
2019-07-25 12:30:00,281.69,281.79,281.2,281.23,13128.0,271.256,271.3523,270.7841,270.813,13128.0
2019-07-25 12:40:00,281.15,281.48,280.86,281.41,12454.0,270.736,271.0537,270.4567,270.9863,12454.0
2019-07-25 12:50:00,281.41,281.51,281.1,281.22,8010.0,270.9863,271.0826,270.6878,270.8034,8010.0
2019-07-25 13:00:00,281.16,281.27,280.91,281.15,5148.0,270.7456,270.8515,270.5049,270.736,5148.0
2019-07-25 13:10:00,281.17,281.48,281.11,281.28,3771.0,270.7552,271.0537,270.6974,270.8611,3771.0
2019-07-25 13:20:00,281.24,281.5,281.08,281.5,12337.0,270.8226,271.073,270.6686,271.073,12337.0
2019-07-25 13:30:00,281.46,281.87,281.46,281.71,4436.0,271.0345,271.4293,271.0345,271.2752,4436.0
2019-07-25 13:40:00,281.7,282.05,281.67,281.79,4901.0,271.2656,271.6026,271.2367,271.3523,4901.0
2019-07-25 13:50:00,281.8,281.8,281.35,281.35,15448.0,271.3619,271.3619,270.9286,270.9286,15448.0
2019-07-25 14:00:00,281.38,281.82,281.33,281.46,11930.0,270.9574,271.3811,270.9093,271.0345,11930.0
2019-07-25 14:10:00,281.51,281.8,281.43,281.58,6700.0,271.0826,271.3619,271.0056,271.15,6700.0
2019-07-25 14:20:00,281.62,281.78,281.42,281.66,3082.0,271.1886,271.3426,270.996,271.2271,3082.0
2019-07-25 14:30:00,281.53,281.84,281.52,281.63,3460.0,271.1019,271.4004,271.0923,271.1982,3460.0
2019-07-25 14:40:00,281.6,281.7,281.46,281.46,6775.0,271.1693,271.2656,271.0345,271.0345,6775.0
2019-07-25 14:50:00,281.44,281.56,281.23,281.47,8991.0,271.0152,271.1308,270.813,271.0441,8991.0
2019-07-25 15:00:00,281.34,281.61,281.27,281.47,19497.0,270.9189,271.1789,270.8515,271.0441,19497.0
2019-07-25 15:10:00,281.47,281.67,281.46,281.59,6944.0,271.0441,271.2367,271.0345,271.1597,6944.0
2019-07-25 15:20:00,281.67,281.79,281.52,281.79,5782.0,271.2367,271.3523,271.0923,271.3523,5782.0
2019-07-25 15:30:00,281.8,282.0,281.65,281.65,12083.0,271.3619,271.5545,271.2174,271.2174,12083.0
2019-07-25 15:40:00,281.56,282.05,281.53,281.75,38075.0,271.1308,271.6026,271.1019,271.3137,38075.0
2019-07-25 15:50:00,281.73,281.94,281.36,281.69,81288.0,271.2945,271.4967,270.9382,271.256,81288.0
2019-07-26 09:30:00,282.16,283.99,281.45,283.54,35787.0,271.7086,273.4708,271.0249,273.0374,35787.0
2019-07-26 09:40:00,283.71,283.88,282.92,283.12,12857.0,273.2011,273.3648,272.4404,272.633,12857.0
2019-07-26 09:50:00,283.19,284.06,282.95,283.79,11812.0,272.7004,273.5382,272.4693,273.2782,11812.0
2019-07-26 10:00:00,283.73,283.73,283.3,283.36,6530.0,273.2204,273.2204,272.8063,272.8641,6530.0
2019-07-26 10:10:00,283.42,283.87,282.92,283.62,4904.0,272.9219,273.3552,272.4404,273.1145,4904.0
2019-07-26 10:20:00,283.56,283.85,283.33,283.78,4174.0,273.0567,273.336,272.8352,273.2685,4174.0
2019-07-26 10:30:00,283.77,284.02,283.35,283.55,9664.0,273.2589,273.4997,272.8545,273.0471,9664.0
2019-07-26 10:40:00,283.47,283.82,283.41,283.6,5587.0,272.97,273.3071,272.9123,273.0952,5587.0
2019-07-26 10:50:00,283.64,284.03,283.57,283.97,11834.0,273.1337,273.5093,273.0663,273.4515,11834.0
2019-07-26 11:00:00,284.0,284.12,283.57,283.78,10558.0,273.4804,273.596,273.0663,273.2685,10558.0
2019-07-26 11:10:00,283.78,284.0,283.63,283.9,4402.0,273.2685,273.4804,273.1241,273.3841,4402.0
2019-07-26 11:20:00,283.88,284.23,283.83,284.2,6647.0,273.3648,273.7019,273.3167,273.673,6647.0
2019-07-26 11:30:00,284.2,284.6,284.2,284.55,4376.0,273.673,274.0582,273.673,274.01,4376.0
2019-07-26 11:40:00,284.52,284.83,284.42,284.46,4905.0,273.9811,274.2797,273.8848,273.9234,4905.0
2019-07-26 11:50:00,284.3,284.44,284.18,284.31,6800.0,273.7693,273.9041,273.6537,273.7789,6800.0
2019-07-26 12:00:00,284.28,284.32,284.1,284.32,3900.0,273.75,273.7885,273.5767,273.7885,3900.0
2019-07-26 12:10:00,284.4,284.5,284.17,284.18,3850.0,273.8656,273.9619,273.6441,273.6537,3850.0
2019-07-26 12:20:00,284.28,284.28,284.04,284.17,4900.0,273.75,273.75,273.5189,273.6441,4900.0
2019-07-26 12:30:00,284.18,284.18,283.88,283.96,6923.0,273.6537,273.6537,273.3648,273.4419,6923.0
2019-07-26 12:40:00,284.01,284.28,283.88,283.92,6524.0,273.49,273.75,273.3648,273.4034,6524.0
2019-07-26 12:50:00,283.97,284.06,283.83,284.03,4412.0,273.4515,273.5382,273.3167,273.5093,4412.0
2019-07-26 13:00:00,284.01,284.26,283.94,284.11,6404.0,273.49,273.7308,273.4226,273.5863,6404.0
2019-07-26 13:10:00,284.2,284.25,283.69,283.78,11041.0,273.673,273.7211,273.1819,273.2685,11041.0
2019-07-26 13:20:00,283.78,283.91,283.74,283.82,5600.0,273.2685,273.3937,273.23,273.3071,5600.0
2019-07-26 13:30:00,283.88,284.16,283.81,283.94,9351.0,273.3648,273.6345,273.2974,273.4226,9351.0
2019-07-26 13:40:00,284.03,284.21,283.97,284.04,2462.0,273.5093,273.6826,273.4515,273.5189,2462.0
2019-07-26 13:50:00,284.03,284.27,284.0,284.21,5824.0,273.5093,273.7404,273.4804,273.6826,5824.0
2019-07-26 14:00:00,284.26,284.55,284.23,284.55,6400.0,273.7308,274.01,273.7019,274.01,6400.0
2019-07-26 14:10:00,284.56,284.56,284.28,284.44,4526.0,274.0197,274.0197,273.75,273.9041,4526.0
2019-07-26 14:20:00,284.39,284.55,284.27,284.45,6336.0,273.856,274.01,273.7404,273.9137,6336.0
2019-07-26 14:30:00,284.46,284.67,284.46,284.67,7599.0,273.9234,274.1256,273.9234,274.1256,7599.0
2019-07-26 14:40:00,284.55,284.81,284.52,284.64,5800.0,274.01,274.2604,273.9811,274.0967,5800.0
2019-07-26 14:50:00,284.62,284.97,284.61,284.86,9944.0,274.0774,274.4145,274.0678,274.3085,9944.0
2019-07-26 15:00:00,284.87,284.87,284.35,284.61,32572.0,274.3182,274.3182,273.8174,274.0678,32572.0
2019-07-26 15:10:00,284.61,284.68,284.47,284.57,6425.0,274.0678,274.1352,273.933,274.0293,6425.0
2019-07-26 15:20:00,284.59,284.87,284.22,284.23,6472.0,274.0485,274.3182,273.6922,273.7019,6472.0
2019-07-26 15:30:00,284.19,284.33,283.99,284.18,15627.0,273.6634,273.7982,273.4708,273.6537,15627.0
2019-07-26 15:40:00,284.16,284.19,284.0,284.09,16810.0,273.6345,273.6634,273.4804,273.5671,16810.0
2019-07-26 15:50:00,284.09,284.31,283.7,283.79,45145.0,273.5671,273.7789,273.1915,273.2782,45145.0
2019-07-29 09:30:00,284.3,284.88,282.62,282.8,31032.0,273.7693,274.3278,272.1515,272.3248,31032.0
2019-07-29 09:40:00,282.78,283.07,281.5,281.61,37609.0,272.3056,272.5848,271.073,271.1789,37609.0
2019-07-29 09:50:00,281.56,281.67,279.72,279.95,95122.0,271.1308,271.2367,269.3589,269.5804,95122.0
2019-07-29 10:00:00,280.16,280.82,279.66,279.87,36289.0,269.7826,270.4182,269.3012,269.5034,36289.0
2019-07-29 10:10:00,279.8,281.04,279.52,280.55,40035.0,269.436,270.63,269.1663,270.1582,40035.0
2019-07-29 10:20:00,280.51,280.64,279.86,280.27,30459.0,270.1197,270.2449,269.4937,269.8886,30459.0
2019-07-29 10:30:00,280.15,280.62,279.93,280.41,17959.0,269.773,270.2256,269.5612,270.0234,17959.0
2019-07-29 10:40:00,280.36,280.79,280.14,280.72,6502.0,269.9752,270.3893,269.7634,270.3219,6502.0
2019-07-29 10:50:00,280.68,280.88,280.03,280.03,7945.0,270.2834,270.476,269.6575,269.6575,7945.0
2019-07-29 11:00:00,280.16,280.65,280.0,280.35,22247.0,269.7826,270.2545,269.6286,269.9656,22247.0
2019-07-29 11:10:00,280.16,280.42,279.92,280.42,8320.0,269.7826,270.033,269.5515,270.033,8320.0
2019-07-29 11:20:00,280.62,280.66,280.32,280.39,8624.0,270.2256,270.2641,269.9367,270.0041,8624.0
2019-07-29 11:30:00,280.44,280.61,280.32,280.51,10784.0,270.0523,270.216,269.9367,270.1197,10784.0
2019-07-29 11:40:00,280.51,280.57,280.4,280.5,12896.0,270.1197,270.1774,270.0137,270.11,12896.0
2019-07-29 11:50:00,280.42,281.08,280.42,280.67,4639.0,270.033,270.6686,270.033,270.2737,4639.0
2019-07-29 12:00:00,280.7,280.83,280.61,280.71,2300.0,270.3026,270.4278,270.216,270.3123,2300.0
2019-07-29 12:10:00,280.68,280.68,280.35,280.41,38619.0,270.2834,270.2834,269.9656,270.0234,38619.0
2019-07-29 12:20:00,280.41,280.66,280.36,280.5,17999.0,270.0234,270.2641,269.9752,270.11,17999.0
2019-07-29 12:30:00,280.48,280.75,280.48,280.56,24921.0,270.0908,270.3508,270.0908,270.1678,24921.0
2019-07-29 12:40:00,280.52,280.99,280.52,280.95,8557.0,270.1293,270.5819,270.1293,270.5434,8557.0
2019-07-29 12:50:00,280.92,281.14,280.82,281.06,10635.0,270.5145,270.7263,270.4182,270.6493,10635.0
2019-07-29 13:00:00,281.05,281.09,280.85,280.99,18753.0,270.6397,270.6782,270.4471,270.5819,18753.0
2019-07-29 13:10:00,281.03,281.32,280.95,281.16,12523.0,270.6204,270.8997,270.5434,270.7456,12523.0
2019-07-29 13:20:00,281.12,281.2,280.95,281.12,3358.0,270.7071,270.7841,270.5434,270.7071,3358.0
2019-07-29 13:30:00,281.19,281.21,280.95,280.95,3335.0,270.7745,270.7937,270.5434,270.5434,3335.0
2019-07-29 13:40:00,280.96,281.04,280.91,281.02,8400.0,270.553,270.63,270.5049,270.6108,8400.0
2019-07-29 13:50:00,280.97,281.1,280.88,280.88,5400.0,270.5626,270.6878,270.476,270.476,5400.0
2019-07-29 14:00:00,280.95,280.96,280.73,280.76,8710.0,270.5434,270.553,270.3315,270.3604,8710.0
2019-07-29 14:10:00,280.8,281.05,280.78,280.95,7217.0,270.3989,270.6397,270.3797,270.5434,7217.0
2019-07-29 14:20:00,280.98,281.06,280.86,280.93,6379.0,270.5723,270.6493,270.4567,270.5241,6379.0
2019-07-29 14:30:00,280.94,280.94,280.55,280.78,5119.0,270.5337,270.5337,270.1582,270.3797,5119.0
2019-07-29 14:40:00,280.75,280.86,280.6,280.78,9701.0,270.3508,270.4567,270.2063,270.3797,9701.0
2019-07-29 14:50:00,280.78,281.17,280.78,280.95,16588.0,270.3797,270.7552,270.3797,270.5434,16588.0
2019-07-29 15:00:00,281.09,281.21,280.87,281.07,6536.0,270.6782,270.7937,270.4663,270.6589,6536.0
2019-07-29 15:10:00,281.06,281.21,280.95,281.21,12818.0,270.6493,270.7937,270.5434,270.7937,12818.0
2019-07-29 15:20:00,281.2,281.24,280.99,281.09,17630.0,270.7841,270.8226,270.5819,270.6782,17630.0
2019-07-29 15:30:00,281.07,281.46,281.04,281.32,13470.0,270.6589,271.0345,270.63,270.8997,13470.0
2019-07-29 15:40:00,281.34,281.43,281.13,281.15,20347.0,270.9189,271.0056,270.7167,270.736,20347.0
2019-07-29 15:50:00,281.19,281.69,281.18,281.29,54666.0,270.7745,271.256,270.7649,270.8708,54666.0
2019-07-30 09:30:00,279.5,280.98,278.37,279.69,31016.0,269.1471,270.5723,268.0589,269.33,31016.0
2019-07-30 09:40:00,280.09,281.84,280.09,280.53,17217.0,269.7152,271.4004,269.7152,270.1389,17217.0
2019-07-30 09:50:00,280.45,280.89,280.1,280.32,5403.0,270.0619,270.4856,269.7249,269.9367,5403.0
2019-07-30 10:00:00,280.16,280.69,280.04,280.19,13481.0,269.7826,270.293,269.6671,269.8115,13481.0
2019-07-30 10:10:00,280.14,281.02,280.0,280.39,22439.0,269.7634,270.6108,269.6286,270.0041,22439.0
2019-07-30 10:20:00,280.5,280.98,280.37,280.73,29716.0,270.11,270.5723,269.9849,270.3315,29716.0
2019-07-30 10:30:00,280.87,281.13,280.38,280.48,6300.0,270.4663,270.7167,269.9945,270.0908,6300.0
2019-07-30 10:40:00,280.43,280.85,280.35,280.83,8878.0,270.0426,270.4471,269.9656,270.4278,8878.0
2019-07-30 10:50:00,280.58,281.31,280.56,280.87,6449.0,270.1871,270.89,270.1678,270.4663,6449.0
2019-07-30 11:00:00,280.93,281.2,280.85,281.11,4716.0,270.5241,270.7841,270.4471,270.6974,4716.0
2019-07-30 11:10:00,281.01,281.16,280.78,280.83,6459.0,270.6012,270.7456,270.3797,270.4278,6459.0
2019-07-30 11:20:00,280.76,281.09,280.6,280.84,9715.0,270.3604,270.6782,270.2063,270.4374,9715.0
2019-07-30 11:30:00,280.85,280.97,280.56,280.65,5213.0,270.4471,270.5626,270.1678,270.2545,5213.0
2019-07-30 11:40:00,280.63,280.86,280.22,280.22,10413.0,270.2352,270.4567,269.8404,269.8404,10413.0
2019-07-30 11:50:00,280.3,280.31,279.76,279.8,6271.0,269.9174,269.9271,269.3975,269.436,6271.0
2019-07-30 12:00:00,279.91,280.32,279.91,280.08,13308.0,269.5419,269.9367,269.5419,269.7056,13308.0
2019-07-30 12:10:00,280.03,280.34,280.0,280.12,3670.0,269.6575,269.956,269.6286,269.7441,3670.0
2019-07-30 12:20:00,280.17,280.17,279.6,279.73,7712.0,269.7923,269.7923,269.2434,269.3686,7712.0
2019-07-30 12:30:00,279.79,280.05,279.79,279.95,3200.0,269.4263,269.6767,269.4263,269.5804,3200.0
2019-07-30 12:40:00,279.94,280.18,279.6,279.6,6281.0,269.5708,269.8019,269.2434,269.2434,6281.0
2019-07-30 12:50:00,279.6,279.6,279.11,279.55,8060.0,269.2434,269.2434,268.7715,269.1952,8060.0
2019-07-30 13:00:00,279.66,279.66,279.46,279.54,3182.0,269.3012,269.3012,269.1086,269.1856,3182.0
2019-07-30 13:10:00,279.5,279.64,279.4,279.58,7693.0,269.1471,269.2819,269.0508,269.2241,7693.0
2019-07-30 13:20:00,279.5,279.6,279.47,279.51,5287.0,269.1471,269.2434,269.1182,269.1567,5287.0
2019-07-30 13:30:00,279.52,279.52,279.11,279.29,8694.0,269.1663,269.1663,268.7715,268.9449,8694.0
2019-07-30 13:40:00,279.25,279.58,279.23,279.54,4862.0,268.9063,269.2241,268.8871,269.1856,4862.0
2019-07-30 13:50:00,279.54,279.76,279.43,279.75,7100.0,269.1856,269.3975,269.0797,269.3878,7100.0
2019-07-30 14:00:00,279.76,280.31,279.72,279.93,7132.0,269.3975,269.9271,269.3589,269.5612,7132.0
2019-07-30 14:10:00,279.95,280.0,279.78,279.81,6185.0,269.5804,269.6286,269.4167,269.4456,6185.0
2019-07-30 14:20:00,279.89,279.89,279.56,279.56,6205.0,269.5226,269.5226,269.2049,269.2049,6205.0
2019-07-30 14:30:00,279.66,279.85,279.56,279.75,11633.0,269.3012,269.4841,269.2049,269.3878,11633.0
2019-07-30 14:40:00,279.75,279.87,279.62,279.87,11797.0,269.3878,269.5034,269.2626,269.5034,11797.0
2019-07-30 14:50:00,279.84,280.11,279.84,279.96,4720.0,269.4745,269.7345,269.4745,269.59,4720.0
2019-07-30 15:00:00,280.0,280.07,279.71,279.77,6333.0,269.6286,269.696,269.3493,269.4071,6333.0
2019-07-30 15:10:00,279.75,279.84,279.62,279.7,14489.0,269.3878,269.4745,269.2626,269.3397,14489.0
2019-07-30 15:20:00,279.68,279.71,279.4,279.41,17314.0,269.3204,269.3493,269.0508,269.0604,17314.0
2019-07-30 15:30:00,279.42,279.47,279.2,279.44,17348.0,269.07,269.1182,268.8582,269.0893,17348.0
2019-07-30 15:40:00,279.48,279.64,279.39,279.61,18304.0,269.1278,269.2819,269.0412,269.253,18304.0
2019-07-30 15:50:00,279.62,279.72,279.28,279.72,50931.0,269.2626,269.3589,268.9352,269.3589,50931.0
2019-07-31 09:30:00,278.77,279.89,278.59,279.44,25422.0,268.4441,269.5226,268.2708,269.0893,25422.0
2019-07-31 09:40:00,279.52,280.42,278.88,279.36,11211.0,269.1663,270.033,268.55,269.0123,11211.0
2019-07-31 09:50:00,279.21,280.06,279.13,280.06,7005.0,268.8678,269.6863,268.7908,269.6863,7005.0
2019-07-31 10:00:00,279.92,280.18,279.74,280.09,17782.0,269.5515,269.8019,269.3782,269.7152,17782.0
2019-07-31 10:10:00,280.16,280.29,279.45,279.92,7232.0,269.7826,269.9078,269.0989,269.5515,7232.0
2019-07-31 10:20:00,279.88,280.66,279.88,280.56,4408.0,269.513,270.2641,269.513,270.1678,4408.0
2019-07-31 10:30:00,280.4,280.45,279.96,280.27,5261.0,270.0137,270.0619,269.59,269.8886,5261.0
2019-07-31 10:40:00,280.18,280.24,279.92,280.04,9074.0,269.8019,269.8597,269.5515,269.6671,9074.0
2019-07-31 10:50:00,280.03,280.49,280.02,280.42,6025.0,269.6575,270.1004,269.6478,270.033,6025.0
2019-07-31 11:00:00,280.54,281.02,280.54,280.85,3542.0,270.1486,270.6108,270.1486,270.4471,3542.0
2019-07-31 11:10:00,280.91,281.09,280.53,280.96,6181.0,270.5049,270.6782,270.1389,270.553,6181.0
2019-07-31 11:20:00,280.95,281.14,280.86,280.88,5335.0,270.5434,270.7263,270.4567,270.476,5335.0
2019-07-31 11:30:00,280.9,281.34,280.74,280.97,7440.0,270.4952,270.9189,270.3412,270.5626,7440.0
2019-07-31 11:40:00,281.1,281.1,280.62,281.0,3915.0,270.6878,270.6878,270.2256,270.5915,3915.0
2019-07-31 11:50:00,280.96,281.29,280.95,281.21,4196.0,270.553,270.8708,270.5434,270.7937,4196.0
2019-07-31 12:00:00,281.17,281.26,281.02,281.18,5130.0,270.7552,270.8419,270.6108,270.7649,5130.0
2019-07-31 12:10:00,281.26,281.26,280.85,281.25,5525.0,270.8419,270.8419,270.4471,270.8323,5525.0
2019-07-31 12:20:00,281.24,281.32,280.82,280.94,5900.0,270.8226,270.8997,270.4182,270.5337,5900.0
2019-07-31 12:30:00,280.87,280.88,280.26,280.28,6280.0,270.4663,270.476,269.8789,269.8982,6280.0
2019-07-31 12:40:00,280.39,280.82,280.39,280.54,3300.0,270.0041,270.4182,270.0041,270.1486,3300.0
2019-07-31 12:50:00,280.56,280.61,280.34,280.37,2100.0,270.1678,270.216,269.956,269.9849,2100.0
2019-07-31 13:00:00,280.48,280.61,280.41,280.61,2974.0,270.0908,270.216,270.0234,270.216,2974.0
2019-07-31 13:10:00,280.55,280.55,280.03,280.04,2417.0,270.1582,270.1582,269.6575,269.6671,2417.0
2019-07-31 13:20:00,280.03,280.13,279.71,279.91,15168.0,269.6575,269.7537,269.3493,269.5419,15168.0
2019-07-31 13:30:00,279.83,280.46,279.83,280.38,4545.0,269.4649,270.0715,269.4649,269.9945,4545.0
2019-07-31 13:40:00,280.25,280.47,280.19,280.39,5128.0,269.8693,270.0812,269.8115,270.0041,5128.0
2019-07-31 13:50:00,280.39,280.52,280.05,280.16,11700.0,270.0041,270.1293,269.6767,269.7826,11700.0
2019-07-31 14:00:00,280.06,280.56,279.4,279.96,21763.0,269.6863,270.1678,269.0508,269.59,21763.0
2019-07-31 14:10:00,279.86,280.4,279.66,279.85,8937.0,269.4937,270.0137,269.3012,269.4841,8937.0
2019-07-31 14:20:00,279.75,280.14,279.55,280.14,14089.0,269.3878,269.7634,269.1952,269.7634,14089.0
2019-07-31 14:30:00,280.07,280.33,279.04,279.07,38317.0,269.696,269.9463,268.7041,268.733,38317.0
2019-07-31 14:40:00,279.0,279.24,277.6,277.72,91839.0,268.6656,268.8967,267.3175,267.433,91839.0
2019-07-31 14:50:00,277.72,278.23,275.15,278.23,63886.0,267.433,267.9241,264.9582,267.9241,63886.0
2019-07-31 15:00:00,278.13,279.68,277.91,278.67,32583.0,267.8278,269.3204,267.616,268.3478,32583.0
2019-07-31 15:10:00,278.66,278.91,277.67,278.72,17480.0,268.3382,268.5789,267.3849,268.396,17480.0
2019-07-31 15:20:00,278.63,279.33,278.39,279.11,19092.0,268.3093,268.9834,268.0782,268.7715,19092.0
2019-07-31 15:30:00,278.71,279.01,278.33,278.9,26617.0,268.3863,268.6752,268.0204,268.5693,26617.0
2019-07-31 15:40:00,278.86,278.98,278.09,278.1,14300.0,268.5308,268.6463,267.7893,267.7989,14300.0
2019-07-31 15:50:00,278.07,278.24,277.25,277.25,85437.0,267.7701,267.9338,266.9804,266.9804,85437.0
2019-08-01 09:30:00,278.61,280.59,277.91,280.4,35136.0,268.29,270.1967,267.616,270.0137,35136.0
2019-08-01 09:40:00,280.32,280.77,279.45,280.77,21983.0,269.9367,270.37,269.0989,270.37,21983.0
2019-08-01 09:50:00,280.82,280.83,280.0,280.18,12005.0,270.4182,270.4278,269.6286,269.8019,12005.0
2019-08-01 10:00:00,280.1,280.97,279.77,280.88,13613.0,269.7249,270.5626,269.4071,270.476,13613.0
2019-08-01 10:10:00,280.86,281.08,280.42,280.88,6224.0,270.4567,270.6686,270.033,270.476,6224.0
2019-08-01 10:20:00,280.73,281.36,280.53,281.36,8308.0,270.3315,270.9382,270.1389,270.9382,8308.0
2019-08-01 10:30:00,281.41,281.79,281.21,281.72,11835.0,270.9863,271.3523,270.7937,271.2849,11835.0
2019-08-01 10:40:00,281.82,282.38,281.72,282.34,8444.0,271.3811,271.9204,271.2849,271.8819,8444.0
2019-08-01 10:50:00,282.39,283.12,282.32,282.42,13204.0,271.93,272.633,271.8626,271.9589,13204.0
2019-08-01 11:00:00,282.37,282.77,281.8,281.96,8100.0,271.9108,272.296,271.3619,271.516,8100.0
2019-08-01 11:10:00,281.87,282.42,281.75,282.06,9062.0,271.4293,271.9589,271.3137,271.6123,9062.0
2019-08-01 11:20:00,282.17,283.14,282.02,283.05,13254.0,271.7182,272.6523,271.5737,272.5656,13254.0
2019-08-01 11:30:00,283.13,283.51,283.03,283.41,5900.0,272.6426,273.0085,272.5463,272.9123,5900.0
2019-08-01 11:40:00,283.25,283.44,283.0,283.25,7741.0,272.7582,272.9411,272.5174,272.7582,7741.0
2019-08-01 11:50:00,283.16,283.17,282.62,282.62,7633.0,272.6715,272.6811,272.1515,272.1515,7633.0
2019-08-01 12:00:00,282.51,282.7,282.12,282.27,5400.0,272.0456,272.2286,271.67,271.8145,5400.0
2019-08-01 12:10:00,282.18,282.41,282.17,282.36,8422.0,271.7278,271.9493,271.7182,271.9011,8422.0
2019-08-01 12:20:00,282.26,282.62,282.25,282.35,7233.0,271.8048,272.1515,271.7952,271.8915,7233.0
2019-08-01 12:30:00,282.42,282.64,282.32,282.36,5714.0,271.9589,272.1708,271.8626,271.9011,5714.0
2019-08-01 12:40:00,282.29,282.72,282.29,282.56,6465.0,271.8337,272.2478,271.8337,272.0937,6465.0
2019-08-01 12:50:00,282.52,282.71,282.12,282.43,7391.0,272.0552,272.2382,271.67,271.9686,7391.0
2019-08-01 13:00:00,282.45,282.46,282.13,282.26,6919.0,271.9878,271.9974,271.6797,271.8048,6919.0
2019-08-01 13:10:00,282.21,282.62,282.12,282.6,8635.0,271.7567,272.1515,271.67,272.1323,8635.0
2019-08-01 13:20:00,282.44,282.62,280.31,280.52,14778.0,271.9782,272.1515,269.9271,270.1293,14778.0
2019-08-01 13:30:00,280.43,281.17,279.99,280.1,34646.0,270.0426,270.7552,269.6189,269.7249,34646.0
2019-08-01 13:40:00,280.17,280.91,279.67,280.5,12668.0,269.7923,270.5049,269.3108,270.11,12668.0
2019-08-01 13:50:00,280.48,280.53,279.0,279.95,28365.0,270.0908,270.1389,268.6656,269.5804,28365.0
2019-08-01 14:00:00,279.84,280.08,278.55,278.81,11791.0,269.4745,269.7056,268.2323,268.4826,11791.0
2019-08-01 14:10:00,278.67,279.73,278.04,279.23,26989.0,268.3478,269.3686,267.7412,268.8871,26989.0
2019-08-01 14:20:00,279.1,279.11,278.19,279.06,11919.0,268.7619,268.7715,267.8856,268.7234,11919.0
2019-08-01 14:30:00,279.08,279.09,277.72,277.72,25613.0,268.7426,268.7523,267.433,267.433,25613.0
2019-08-01 14:40:00,277.83,278.43,277.45,278.42,25953.0,267.5389,268.1167,267.173,268.1071,25953.0
2019-08-01 14:50:00,278.54,278.93,277.81,278.02,12170.0,268.2226,268.5982,267.5197,267.7219,12170.0
2019-08-01 15:00:00,277.97,278.37,277.52,277.52,12587.0,267.6738,268.0589,267.2404,267.2404,12587.0
2019-08-01 15:10:00,277.64,279.04,277.41,278.97,36141.0,267.356,268.7041,267.1345,268.6367,36141.0
2019-08-01 15:20:00,278.93,279.5,278.83,278.95,19221.0,268.5982,269.1471,268.5019,268.6175,19221.0
2019-08-01 15:30:00,279.01,279.36,278.65,279.2,28116.0,268.6752,269.0123,268.3286,268.8582,28116.0
2019-08-01 15:40:00,279.32,279.47,278.76,278.88,31153.0,268.9737,269.1182,268.4345,268.55,31153.0
2019-08-01 15:50:00,278.75,278.79,277.07,277.95,121338.0,268.4249,268.4634,266.8071,267.6545,121338.0
2019-08-02 09:30:00,277.83,279.49,276.84,278.05,43659.0,267.5389,269.1375,266.5856,267.7508,43659.0
2019-08-02 09:40:00,277.45,277.69,276.11,276.39,29029.0,267.173,267.4041,265.8827,266.1523,29029.0
2019-08-02 09:50:00,276.4,277.73,276.22,276.87,19889.0,266.1619,267.4426,265.9886,266.6145,19889.0
2019-08-02 10:00:00,276.86,277.5,275.77,276.0,18922.0,266.6049,267.2212,265.5552,265.7767,18922.0
2019-08-02 10:10:00,276.0,276.51,275.7,275.7,27389.0,265.7767,266.2678,265.4878,265.4878,27389.0
2019-08-02 10:20:00,275.79,276.36,275.35,276.36,26481.0,265.5745,266.1234,265.1508,266.1234,26481.0
2019-08-02 10:30:00,276.37,276.39,275.32,275.96,32886.0,266.133,266.1523,265.1219,265.7382,32886.0
2019-08-02 10:40:00,275.86,276.07,274.93,275.0,36980.0,265.6419,265.8441,264.7464,264.8138,36980.0
2019-08-02 10:50:00,275.0,275.16,274.39,274.39,19191.0,264.8138,264.9678,264.2264,264.2264,19191.0
2019-08-02 11:00:00,274.35,274.4,273.9,274.07,13851.0,264.1878,264.236,263.7545,263.9182,13851.0
2019-08-02 11:10:00,274.06,275.33,274.03,275.04,9878.0,263.9086,265.1315,263.8797,264.8523,9878.0
2019-08-02 11:20:00,274.81,275.42,274.46,275.42,26247.0,264.6308,265.2182,264.2938,265.2182,26247.0
2019-08-02 11:30:00,275.33,275.53,274.7,274.71,59025.0,265.1315,265.3241,264.5249,264.5345,59025.0
2019-08-02 11:40:00,274.71,274.87,274.02,274.18,25268.0,264.5345,264.6886,263.8701,264.0241,25268.0
2019-08-02 11:50:00,274.29,274.56,273.73,274.48,17160.0,264.1301,264.3901,263.5908,264.313,17160.0
2019-08-02 12:00:00,274.44,274.5,273.84,274.26,5838.0,264.2745,264.3323,263.6967,264.1012,5838.0
2019-08-02 12:10:00,274.24,274.92,274.24,274.6,32959.0,264.0819,264.7367,264.0819,264.4286,32959.0
2019-08-02 12:20:00,274.69,275.15,274.19,274.6,51225.0,264.5152,264.9582,264.0338,264.4286,51225.0
2019-08-02 12:30:00,274.55,274.6,274.17,274.3,11368.0,264.3804,264.4286,264.0145,264.1397,11368.0
2019-08-02 12:40:00,274.25,274.3,273.85,273.85,16268.0,264.0915,264.1397,263.7064,263.7064,16268.0
2019-08-02 12:50:00,273.94,274.16,273.9,274.0,22416.0,263.793,264.0049,263.7545,263.8508,22416.0
2019-08-02 13:00:00,273.98,274.43,273.84,274.21,18660.0,263.8315,264.2649,263.6967,264.053,18660.0
2019-08-02 13:10:00,274.18,274.18,273.67,273.82,15122.0,264.0241,264.0241,263.533,263.6775,15122.0
2019-08-02 13:20:00,273.78,273.92,273.66,273.88,11844.0,263.639,263.7738,263.5234,263.7353,11844.0
2019-08-02 13:30:00,273.86,273.95,273.35,273.46,15446.0,263.716,263.8027,263.2249,263.3308,15446.0
2019-08-02 13:40:00,273.52,273.65,273.18,273.25,18742.0,263.3886,263.5138,263.0612,263.1286,18742.0
2019-08-02 13:50:00,273.25,273.8,273.19,273.59,15401.0,263.1286,263.6582,263.0708,263.456,15401.0
2019-08-02 14:00:00,273.5,274.34,273.33,274.17,6687.0,263.3693,264.1782,263.2056,264.0145,6687.0
2019-08-02 14:10:00,274.12,274.33,273.94,274.09,8783.0,263.9664,264.1686,263.793,263.9375,8783.0
2019-08-02 14:20:00,274.22,274.68,274.1,274.23,7614.0,264.0627,264.5056,263.9471,264.0723,7614.0
2019-08-02 14:30:00,274.25,275.2,274.02,275.2,17483.0,264.0915,265.0064,263.8701,265.0064,17483.0
2019-08-02 14:40:00,275.07,275.24,274.44,274.54,7641.0,264.8812,265.0449,264.2745,264.3708,7641.0
2019-08-02 14:50:00,274.47,274.59,274.2,274.33,13664.0,264.3034,264.419,264.0434,264.1686,13664.0
2019-08-02 15:00:00,274.45,274.57,274.17,274.26,13625.0,264.2841,264.3997,264.0145,264.1012,13625.0
2019-08-02 15:10:00,274.25,274.31,273.93,274.13,19182.0,264.0915,264.1493,263.7834,263.976,19182.0
2019-08-02 15:20:00,274.1,275.25,274.09,275.0,10811.0,263.9471,265.0545,263.9375,264.8138,10811.0
2019-08-02 15:30:00,274.93,275.93,274.64,275.15,27292.0,264.7464,265.7093,264.4671,264.9582,27292.0
2019-08-02 15:40:00,275.22,275.43,274.54,274.55,23442.0,265.0256,265.2278,264.3708,264.3804,23442.0
2019-08-02 15:50:00,274.59,274.81,274.09,274.72,68777.0,264.419,264.6308,263.9375,264.5441,68777.0
2019-08-05 09:30:00,268.98,268.98,266.99,267.5,45892.0,259.0168,259.0168,257.1005,257.5916,45892.0
2019-08-05 09:40:00,267.93,268.2,266.57,267.21,38588.0,258.0056,258.2656,256.696,257.3123,38588.0
2019-08-05 09:50:00,267.04,269.7,266.57,269.7,25388.0,257.1486,259.7101,256.696,259.7101,25388.0
2019-08-05 10:00:00,269.41,269.74,268.82,268.86,33302.0,259.4308,259.7486,258.8627,258.9012,33302.0
2019-08-05 10:10:00,268.79,268.92,268.05,268.4,15981.0,258.8338,258.959,258.1212,258.4582,15981.0
2019-08-05 10:20:00,268.19,269.29,268.19,268.66,19775.0,258.256,259.3153,258.256,258.7086,19775.0
2019-08-05 10:30:00,268.53,268.83,267.94,268.15,22501.0,258.5834,258.8723,258.0153,258.2175,22501.0
2019-08-05 10:40:00,268.05,268.24,267.62,267.89,19093.0,258.1212,258.3042,257.7071,257.9671,19093.0
2019-08-05 10:50:00,267.78,268.55,267.75,268.43,24932.0,257.8612,258.6027,257.8323,258.4871,24932.0
2019-08-05 11:00:00,268.31,268.5,268.19,268.37,20054.0,258.3716,258.5545,258.256,258.4293,20054.0
2019-08-05 11:10:00,268.24,269.36,268.23,269.22,7818.0,258.3042,259.3827,258.2945,259.2479,7818.0
2019-08-05 11:20:00,269.04,269.13,268.24,268.44,16984.0,259.0745,259.1612,258.3042,258.4968,16984.0
2019-08-05 11:30:00,268.34,268.69,268.13,268.35,18022.0,258.4005,258.7375,258.1982,258.4101,18022.0
2019-08-05 11:40:00,268.31,268.5,267.9,268.06,9606.0,258.3716,258.5545,257.9768,258.1308,9606.0
2019-08-05 11:50:00,267.99,268.39,267.87,267.9,11772.0,258.0634,258.4486,257.9479,257.9768,11772.0
2019-08-05 12:00:00,267.94,268.0,266.95,267.19,48044.0,258.0153,258.0731,257.0619,257.2931,48044.0
2019-08-05 12:10:00,266.99,267.51,266.94,267.37,29922.0,257.1005,257.6012,257.0523,257.4664,29922.0
2019-08-05 12:20:00,267.37,267.72,266.99,267.15,6821.0,257.4664,257.8034,257.1005,257.2545,6821.0
2019-08-05 12:30:00,267.12,267.51,266.98,267.08,8904.0,257.2256,257.6012,257.0908,257.1871,8904.0
2019-08-05 12:40:00,267.15,267.15,266.67,266.73,18580.0,257.2545,257.2545,256.7923,256.8501,18580.0
2019-08-05 12:50:00,266.44,266.63,266.2,266.29,26050.0,256.5708,256.7538,256.3397,256.4264,26050.0
2019-08-05 13:00:00,266.18,266.63,266.12,266.58,9541.0,256.3205,256.7538,256.2627,256.7056,9541.0
2019-08-05 13:10:00,266.71,266.71,266.27,266.57,7790.0,256.8308,256.8308,256.4071,256.696,7790.0
2019-08-05 13:20:00,266.43,266.66,266.43,266.55,10115.0,256.5612,256.7827,256.5612,256.6768,10115.0
2019-08-05 13:30:00,266.41,266.68,266.09,266.57,17936.0,256.5419,256.8019,256.2338,256.696,17936.0
2019-08-05 13:40:00,266.75,266.75,265.4,265.49,23390.0,256.8694,256.8694,255.5694,255.656,23390.0
2019-08-05 13:50:00,265.54,265.62,264.92,265.19,15156.0,255.7042,255.7812,255.1071,255.3671,15156.0
2019-08-05 14:00:00,265.25,265.25,264.78,264.85,19489.0,255.4249,255.4249,254.9723,255.0397,19489.0
2019-08-05 14:10:00,264.82,265.44,264.5,264.88,11052.0,255.0108,255.6079,254.7027,255.0686,11052.0
2019-08-05 14:20:00,264.75,264.94,264.05,264.09,17954.0,254.9434,255.1264,254.2694,254.3079,17954.0
2019-08-05 14:30:00,263.98,264.28,263.42,264.06,13104.0,254.202,254.4908,253.6627,254.279,13104.0
2019-08-05 14:40:00,264.02,264.31,263.58,263.63,33021.0,254.2405,254.5197,253.8168,253.8649,33021.0
2019-08-05 14:50:00,263.48,263.83,262.78,263.21,23035.0,253.7205,254.0575,253.0464,253.4605,23035.0
2019-08-05 15:00:00,263.16,263.59,261.94,262.15,29406.0,253.4123,253.8264,252.2375,252.4397,29406.0
2019-08-05 15:10:00,262.14,263.98,262.14,263.91,25180.0,252.4301,254.202,252.4301,254.1345,25180.0
2019-08-05 15:20:00,264.06,264.38,263.12,263.12,21926.0,254.279,254.5871,253.3738,253.3738,21926.0
2019-08-05 15:30:00,263.2,263.99,262.67,263.91,40434.0,253.4508,254.2116,252.9405,254.1345,40434.0
2019-08-05 15:40:00,264.04,264.88,263.54,263.77,46393.0,254.2597,255.0686,253.7783,253.9997,46393.0
2019-08-05 15:50:00,263.7,264.14,263.34,263.5,99410.0,253.9323,254.356,253.5857,253.7397,99410.0
2019-08-06 09:30:00,266.74,268.89,266.35,267.96,58033.0,256.8597,258.9301,256.4842,258.0345,58033.0
2019-08-06 09:40:00,267.91,268.05,266.83,267.53,28508.0,257.9864,258.1212,256.9464,257.6205,28508.0
2019-08-06 09:50:00,267.44,268.35,267.12,268.35,22947.0,257.5338,258.4101,257.2256,258.4101,22947.0
2019-08-06 10:00:00,268.28,269.34,268.14,268.14,14548.0,258.3427,259.3634,258.2079,258.2079,14548.0
2019-08-06 10:10:00,268.22,268.23,266.19,266.3,21356.0,258.2849,258.2945,256.3301,256.436,21356.0
2019-08-06 10:20:00,266.32,267.47,266.16,266.41,20820.0,256.4553,257.5627,256.3012,256.5419,20820.0
2019-08-06 10:30:00,266.5,267.61,266.48,267.4,15131.0,256.6286,257.6975,256.6094,257.4953,15131.0
2019-08-06 10:40:00,267.56,267.77,266.6,266.6,16214.0,257.6493,257.8516,256.7249,256.7249,16214.0
2019-08-06 10:50:00,266.77,267.18,266.38,267.11,18610.0,256.8886,257.2834,256.5131,257.216,18610.0
2019-08-06 11:00:00,267.07,267.07,266.11,266.46,19276.0,257.1775,257.1775,256.2531,256.5901,19276.0
2019-08-06 11:10:00,266.35,266.42,265.36,265.5,27113.0,256.4842,256.5516,255.5308,255.6657,27113.0
2019-08-06 11:20:00,265.55,266.46,265.54,266.14,5711.0,255.7138,256.5901,255.7042,256.2819,5711.0
2019-08-06 11:30:00,266.2,266.24,264.87,265.49,13213.0,256.3397,256.3782,255.059,255.656,13213.0
2019-08-06 11:40:00,265.32,266.69,265.29,266.6,10139.0,255.4923,256.8116,255.4634,256.7249,10139.0
2019-08-06 11:50:00,266.63,266.91,266.08,266.79,7090.0,256.7538,257.0234,256.2242,256.9079,7090.0
2019-08-06 12:00:00,266.99,267.3,266.21,266.36,17749.0,257.1005,257.399,256.3494,256.4938,17749.0
2019-08-06 12:10:00,266.38,266.81,266.17,266.19,5330.0,256.5131,256.9271,256.3108,256.3301,5330.0
2019-08-06 12:20:00,266.3,266.39,265.89,266.14,15658.0,256.436,256.5227,256.0412,256.2819,15658.0
2019-08-06 12:30:00,266.17,266.94,265.93,266.85,11582.0,256.3108,257.0523,256.0797,256.9656,11582.0
2019-08-06 12:40:00,266.63,266.99,266.5,266.7,5114.0,256.7538,257.1005,256.6286,256.8212,5114.0
2019-08-06 12:50:00,266.47,266.88,266.37,266.74,4828.0,256.5997,256.9945,256.5034,256.8597,4828.0
2019-08-06 13:00:00,266.86,267.57,266.86,267.29,5300.0,256.9753,257.659,256.9753,257.3894,5300.0
2019-08-06 13:10:00,267.22,267.48,267.22,267.4,4642.0,257.3219,257.5723,257.3219,257.4953,4642.0
2019-08-06 13:20:00,267.41,268.17,267.35,267.94,4830.0,257.5049,258.2368,257.4471,258.0153,4830.0
2019-08-06 13:30:00,268.01,268.55,267.88,268.55,7427.0,258.0827,258.6027,257.9575,258.6027,7427.0
2019-08-06 13:40:00,268.56,268.9,268.47,268.9,7238.0,258.6123,258.9397,258.5256,258.9397,7238.0
2019-08-06 13:50:00,268.9,269.4,268.73,269.29,12887.0,258.9397,259.4212,258.776,259.3153,12887.0
2019-08-06 14:00:00,269.16,269.19,268.62,268.8,12771.0,259.1901,259.219,258.6701,258.8434,12771.0
2019-08-06 14:10:00,268.8,269.84,268.75,269.82,6460.0,258.8434,259.8449,258.7953,259.8256,6460.0
2019-08-06 14:20:00,270.0,270.22,269.74,270.22,5448.0,259.999,260.2108,259.7486,260.2108,5448.0
2019-08-06 14:30:00,270.19,270.55,270.13,270.25,7289.0,260.1819,260.5286,260.1242,260.2397,7289.0
2019-08-06 14:40:00,270.16,270.65,270.16,270.52,13505.0,260.153,260.6249,260.153,260.4997,13505.0
2019-08-06 14:50:00,270.46,270.61,269.85,269.98,18734.0,260.4419,260.5864,259.8545,259.9797,18734.0
2019-08-06 15:00:00,270.08,270.17,269.61,269.72,20657.0,260.076,260.1627,259.6234,259.7293,20657.0
2019-08-06 15:10:00,269.57,270.14,269.56,270.08,6880.0,259.5849,260.1338,259.5753,260.076,6880.0
2019-08-06 15:20:00,270.26,270.28,269.62,269.73,5157.0,260.2493,260.2686,259.633,259.739,5157.0
2019-08-06 15:30:00,269.79,270.05,269.34,269.98,10739.0,259.7967,260.0471,259.3634,259.9797,10739.0
2019-08-06 15:40:00,269.98,270.26,269.69,269.99,11627.0,259.9797,260.2493,259.7005,259.9893,11627.0
2019-08-06 15:50:00,270.14,270.62,269.84,270.08,99505.0,260.1338,260.596,259.8449,260.076,99505.0
2019-08-07 09:30:00,265.85,267.29,265.54,267.29,40158.0,256.0027,257.3894,255.7042,257.3894,40158.0
2019-08-07 09:40:00,267.1,267.1,263.92,264.05,11438.0,257.2064,257.2064,254.1442,254.2694,11438.0
2019-08-07 09:50:00,263.9,265.65,263.8,265.51,33190.0,254.1249,255.8101,254.0286,255.6753,33190.0
2019-08-07 10:00:00,265.35,267.26,264.94,267.26,19260.0,255.5212,257.3605,255.1264,257.3605,19260.0
2019-08-07 10:10:00,267.28,268.83,267.03,267.85,15290.0,257.3797,258.8723,257.139,257.9286,15290.0
2019-08-07 10:20:00,267.74,267.98,267.05,267.39,12031.0,257.8227,258.0538,257.1582,257.4856,12031.0
2019-08-07 10:30:00,267.15,268.62,267.15,268.62,17086.0,257.2545,258.6701,257.2545,258.6701,17086.0
2019-08-07 10:40:00,268.33,268.55,266.85,267.58,11425.0,258.3908,258.6027,256.9656,257.6686,11425.0
2019-08-07 10:50:00,267.86,268.85,267.84,268.73,13854.0,257.9382,258.8916,257.919,258.776,13854.0
2019-08-07 11:00:00,268.63,268.83,267.42,268.07,20503.0,258.6797,258.8723,257.5145,258.1405,20503.0
2019-08-07 11:10:00,268.31,268.89,267.23,267.48,12673.0,258.3716,258.9301,257.3316,257.5723,12673.0
2019-08-07 11:20:00,267.6,267.6,266.65,266.74,14915.0,257.6879,257.6879,256.7731,256.8597,14915.0
2019-08-07 11:30:00,266.75,267.29,266.47,266.82,11324.0,256.8694,257.3894,256.5997,256.9368,11324.0
2019-08-07 11:40:00,266.72,266.9,265.95,266.25,16150.0,256.8405,257.0138,256.099,256.3879,16150.0
2019-08-07 11:50:00,265.88,266.65,265.75,265.94,20425.0,256.0316,256.7731,255.9064,256.0894,20425.0
2019-08-07 12:00:00,265.96,266.05,265.2,265.27,9632.0,256.1086,256.1953,255.3768,255.4442,9632.0
2019-08-07 12:10:00,265.31,265.78,265.12,265.47,11070.0,255.4827,255.9353,255.2997,255.6368,11070.0
2019-08-07 12:20:00,265.35,265.35,264.75,264.75,10268.0,255.5212,255.5212,254.9434,254.9434,10268.0
2019-08-07 12:30:00,264.75,265.37,264.61,265.36,44267.0,254.9434,255.5405,254.8086,255.5308,44267.0
2019-08-07 12:40:00,265.34,265.89,265.18,265.61,10029.0,255.5116,256.0412,255.3575,255.7716,10029.0
2019-08-07 12:50:00,265.65,265.7,265.18,265.19,11756.0,255.8101,255.8582,255.3575,255.3671,11756.0
2019-08-07 13:00:00,265.3,265.96,265.3,265.92,16309.0,255.4731,256.1086,255.4731,256.0701,16309.0
2019-08-07 13:10:00,265.98,266.21,265.81,265.98,12230.0,256.1279,256.3494,255.9642,256.1279,12230.0
2019-08-07 13:20:00,265.98,266.2,265.84,266.15,14358.0,256.1279,256.3397,255.9931,256.2916,14358.0
2019-08-07 13:30:00,266.16,266.84,266.16,266.68,23030.0,256.3012,256.956,256.3012,256.8019,23030.0
2019-08-07 13:40:00,266.69,267.66,266.64,267.6,25691.0,256.8116,257.7456,256.7634,257.6879,25691.0
2019-08-07 13:50:00,267.81,268.13,267.47,267.49,8400.0,257.8901,258.1982,257.5627,257.5819,8400.0
2019-08-07 14:00:00,267.54,267.89,267.54,267.84,6724.0,257.6301,257.9671,257.6301,257.919,6724.0
2019-08-07 14:10:00,267.89,267.89,266.42,266.61,8818.0,257.9671,257.9671,256.5516,256.7345,8818.0
2019-08-07 14:20:00,266.72,267.37,266.42,267.37,4522.0,256.8405,257.4664,256.5516,257.4664,4522.0
2019-08-07 14:30:00,267.26,267.63,267.14,267.28,6883.0,257.3605,257.7168,257.2449,257.3797,6883.0
2019-08-07 14:40:00,267.25,268.58,267.21,268.21,8392.0,257.3508,258.6316,257.3123,258.2753,8392.0
2019-08-07 14:50:00,268.4,268.91,268.29,268.91,7597.0,258.4582,258.9493,258.3523,258.9493,7597.0
2019-08-07 15:00:00,268.88,269.03,268.27,268.84,14242.0,258.9205,259.0649,258.3331,258.8819,14242.0
2019-08-07 15:10:00,268.51,268.89,268.08,268.84,23477.0,258.5642,258.9301,258.1501,258.8819,23477.0
2019-08-07 15:20:00,268.88,269.3,268.73,269.28,12611.0,258.9205,259.3249,258.776,259.3056,12611.0
2019-08-07 15:30:00,269.23,269.49,269.0,269.38,11848.0,259.2575,259.5079,259.036,259.4019,11848.0
2019-08-07 15:40:00,269.4,269.43,268.79,268.85,17272.0,259.4212,259.4501,258.8338,258.8916,17272.0
2019-08-07 15:50:00,268.87,269.31,268.14,268.56,58508.0,258.9108,259.3345,258.2079,258.6123,58508.0
2019-08-08 09:30:00,270.86,272.52,270.63,272.52,29500.0,260.8271,262.4256,260.6056,262.4256,29500.0
2019-08-08 09:40:00,272.22,272.36,271.2,271.97,10128.0,262.1367,262.2716,261.1545,261.896,10128.0
2019-08-08 09:50:00,271.73,273.01,271.15,273.01,7016.0,261.6649,262.8975,261.1064,262.8975,7016.0
2019-08-08 10:00:00,273.03,273.76,272.78,273.65,13784.0,262.9167,263.6197,262.676,263.5138,13784.0
2019-08-08 10:10:00,273.46,274.08,273.46,273.48,20083.0,263.3308,263.9278,263.3308,263.3501,20083.0
2019-08-08 10:20:00,273.49,274.0,273.21,274.0,12650.0,263.3597,263.8508,263.0901,263.8508,12650.0
2019-08-08 10:30:00,274.0,274.08,273.5,273.63,14888.0,263.8508,263.9278,263.3693,263.4945,14888.0
2019-08-08 10:40:00,273.6,274.07,273.35,273.96,14828.0,263.4656,263.9182,263.2249,263.8123,14828.0
2019-08-08 10:50:00,273.99,274.48,273.89,274.46,21303.0,263.8412,264.313,263.7449,264.2938,21303.0
2019-08-08 11:00:00,274.31,274.53,273.67,273.88,9731.0,264.1493,264.3612,263.533,263.7353,9731.0
2019-08-08 11:10:00,273.84,274.47,273.74,274.47,8522.0,263.6967,264.3034,263.6004,264.3034,8522.0
2019-08-08 11:20:00,274.41,274.8,274.39,274.56,5863.0,264.2456,264.6212,264.2264,264.3901,5863.0
2019-08-08 11:30:00,274.71,275.17,274.71,275.16,8174.0,264.5345,264.9775,264.5345,264.9678,8174.0
2019-08-08 11:40:00,275.09,275.56,275.09,275.39,6146.0,264.9004,265.353,264.9004,265.1893,6146.0
2019-08-08 11:50:00,275.3,275.72,275.24,275.41,9129.0,265.1027,265.5071,265.0449,265.2086,9129.0
2019-08-08 12:00:00,275.5,275.74,274.85,275.13,10817.0,265.2952,265.5264,264.6693,264.939,10817.0
2019-08-08 12:10:00,275.05,275.23,274.81,275.08,5800.0,264.8619,265.0352,264.6308,264.8908,5800.0
2019-08-08 12:20:00,275.22,275.48,275.22,275.34,3440.0,265.0256,265.276,265.0256,265.1412,3440.0
2019-08-08 12:30:00,275.32,275.7,275.21,275.21,16833.0,265.1219,265.4878,265.016,265.016,16833.0
2019-08-08 12:40:00,275.26,275.72,275.21,275.71,18069.0,265.0641,265.5071,265.016,265.4975,18069.0
2019-08-08 12:50:00,275.75,276.09,275.75,276.03,4829.0,265.536,265.8634,265.536,265.8056,4829.0
2019-08-08 13:00:00,276.09,276.23,275.76,275.79,15199.0,265.8634,265.9982,265.5456,265.5745,15199.0
2019-08-08 13:10:00,275.79,276.22,275.79,275.88,7013.0,265.5745,265.9886,265.5745,265.6612,7013.0
2019-08-08 13:20:00,275.85,275.99,275.59,275.7,3600.0,265.6323,265.7671,265.3819,265.4878,3600.0
2019-08-08 13:30:00,275.7,275.96,275.7,275.86,5006.0,265.4878,265.7382,265.4878,265.6419,5006.0
2019-08-08 13:40:00,275.9,276.01,275.76,275.83,5089.0,265.6804,265.7864,265.5456,265.613,5089.0
2019-08-08 13:50:00,275.81,276.21,275.81,275.98,3400.0,265.5938,265.9789,265.5938,265.7575,3400.0
2019-08-08 14:00:00,275.92,275.96,275.23,275.23,7400.0,265.6997,265.7382,265.0352,265.0352,7400.0
2019-08-08 14:10:00,275.31,275.72,275.28,275.28,4856.0,265.1123,265.5071,265.0834,265.0834,4856.0
2019-08-08 14:20:00,275.39,275.6,275.2,275.35,8958.0,265.1893,265.3915,265.0064,265.1508,8958.0
2019-08-08 14:30:00,275.29,275.7,275.29,275.46,4225.0,265.093,265.4878,265.093,265.2567,4225.0
2019-08-08 14:40:00,275.57,275.87,275.18,275.18,8094.0,265.3627,265.6515,264.9871,264.9871,8094.0
2019-08-08 14:50:00,275.38,275.84,275.38,275.57,3900.0,265.1797,265.6227,265.1797,265.3627,3900.0
2019-08-08 15:00:00,275.49,275.98,275.35,275.65,12400.0,265.2856,265.7575,265.1508,265.4397,12400.0
2019-08-08 15:10:00,275.45,275.6,275.19,275.29,7940.0,265.2471,265.3915,264.9967,265.093,7940.0
2019-08-08 15:20:00,275.35,275.73,275.23,275.49,5895.0,265.1508,265.5167,265.0352,265.2856,5895.0
2019-08-08 15:30:00,275.41,276.07,275.4,276.07,24783.0,265.2086,265.8441,265.1989,265.8441,24783.0
2019-08-08 15:40:00,276.05,276.83,276.02,276.62,37818.0,265.8249,266.576,265.796,266.3738,37818.0
2019-08-08 15:50:00,276.54,276.77,275.75,276.77,57118.0,266.2967,266.5182,265.536,266.5182,57118.0
2019-08-09 09:30:00,276.08,277.62,276.08,277.05,29660.0,265.8538,267.3367,265.8538,266.7878,29660.0
2019-08-09 09:40:00,276.36,276.78,275.83,276.42,17516.0,266.1234,266.5278,265.613,266.1812,17516.0
2019-08-09 09:50:00,276.4,277.51,276.19,277.38,14055.0,266.1619,267.2308,265.9597,267.1056,14055.0
2019-08-09 10:00:00,277.48,277.72,276.47,276.57,16669.0,267.2019,267.433,266.2293,266.3256,16669.0
2019-08-09 10:10:00,276.69,277.85,276.64,276.99,13307.0,266.4412,267.5582,266.393,266.7301,13307.0
2019-08-09 10:20:00,277.03,277.3,276.78,277.25,20589.0,266.7686,267.0286,266.5278,266.9804,20589.0
2019-08-09 10:30:00,277.28,277.51,276.05,276.37,34107.0,267.0093,267.2308,265.8249,266.133,34107.0
2019-08-09 10:40:00,276.32,276.41,275.7,276.15,30132.0,266.0849,266.1715,265.4878,265.9212,30132.0
2019-08-09 10:50:00,276.13,277.39,276.13,277.21,13779.0,265.9019,267.1152,265.9019,266.9419,13779.0
2019-08-09 11:00:00,277.18,277.25,276.73,276.78,14546.0,266.913,266.9804,266.4797,266.5278,14546.0
2019-08-09 11:10:00,276.83,276.95,276.3,276.3,13368.0,266.576,266.6915,266.0656,266.0656,13368.0
2019-08-09 11:20:00,276.3,276.38,275.13,275.13,17122.0,266.0656,266.1426,264.939,264.939,17122.0
2019-08-09 11:30:00,275.18,275.53,275.1,275.1,18251.0,264.9871,265.3241,264.9101,264.9101,18251.0
2019-08-09 11:40:00,275.05,275.43,274.92,275.37,8580.0,264.8619,265.2278,264.7367,265.1701,8580.0
2019-08-09 11:50:00,275.39,275.53,274.51,274.83,25328.0,265.1893,265.3241,264.3419,264.6501,25328.0
2019-08-09 12:00:00,274.99,275.67,274.99,275.46,8939.0,264.8041,265.4589,264.8041,265.2567,8939.0
2019-08-09 12:10:00,275.43,275.75,274.89,275.0,31207.0,265.2278,265.536,264.7078,264.8138,31207.0
2019-08-09 12:20:00,274.9,275.32,274.72,274.98,8634.0,264.7175,265.1219,264.5441,264.7945,8634.0
2019-08-09 12:30:00,274.79,275.65,274.57,275.33,38473.0,264.6115,265.4397,264.3997,265.1315,38473.0
2019-08-09 12:40:00,275.41,275.84,275.41,275.61,10826.0,265.2086,265.6227,265.2086,265.4012,10826.0
2019-08-09 12:50:00,275.63,277.22,275.42,276.48,7825.0,265.4204,266.9515,265.2182,266.2389,7825.0
2019-08-09 13:00:00,276.62,276.88,276.39,276.81,27754.0,266.3738,266.6241,266.1523,266.5567,27754.0
2019-08-09 13:10:00,276.8,277.58,276.78,277.56,7013.0,266.5471,267.2982,266.5278,267.2789,7013.0
2019-08-09 13:20:00,277.5,278.03,277.08,277.25,42065.0,267.2212,267.7315,266.8167,266.9804,42065.0
2019-08-09 13:30:00,277.2,278.31,277.19,278.19,22337.0,266.9323,268.0012,266.9226,267.8856,22337.0
2019-08-09 13:40:00,278.16,278.23,277.36,277.81,7379.0,267.8567,267.9241,267.0863,267.5197,7379.0
2019-08-09 13:50:00,277.59,277.67,277.22,277.3,8294.0,267.3078,267.3849,266.9515,267.0286,8294.0
2019-08-09 14:00:00,277.19,277.58,276.86,277.05,35396.0,266.9226,267.2982,266.6049,266.7878,35396.0
2019-08-09 14:10:00,277.08,277.12,276.4,276.99,26531.0,266.8167,266.8552,266.1619,266.7301,26531.0
2019-08-09 14:20:00,276.81,277.69,276.69,277.57,30853.0,266.5567,267.4041,266.4412,267.2886,30853.0
2019-08-09 14:30:00,277.59,278.05,277.42,277.53,13503.0,267.3078,267.7508,267.1441,267.2501,13503.0
2019-08-09 14:40:00,277.66,277.82,277.53,277.64,5503.0,267.3752,267.5293,267.2501,267.356,5503.0
2019-08-09 14:50:00,277.59,277.79,277.36,277.53,6765.0,267.3078,267.5004,267.0863,267.2501,6765.0
2019-08-09 15:00:00,277.48,278.71,277.48,278.62,14529.0,267.2019,268.3863,267.2019,268.2997,14529.0
2019-08-09 15:10:00,278.62,278.82,278.19,278.38,7710.0,268.2997,268.4923,267.8856,268.0686,7710.0
2019-08-09 15:20:00,278.38,278.57,278.12,278.53,5601.0,268.0686,268.2515,267.8182,268.213,5601.0
2019-08-09 15:30:00,278.54,278.65,278.22,278.47,10479.0,268.2226,268.3286,267.9145,268.1552,10479.0
2019-08-09 15:40:00,278.44,278.45,277.69,277.69,13352.0,268.1263,268.136,267.4041,267.4041,13352.0
2019-08-09 15:50:00,277.81,277.9,276.29,276.57,86787.0,267.5197,267.6063,266.056,266.3256,86787.0
2019-08-12 09:30:00,274.73,275.95,272.7,273.87,20613.0,264.5538,265.7286,262.599,263.7256,20613.0
2019-08-12 09:40:00,273.36,274.61,273.04,274.17,11820.0,263.2345,264.4382,262.9264,264.0145,11820.0
2019-08-12 09:50:00,273.97,274.37,273.61,274.14,6111.0,263.8219,264.2071,263.4753,263.9856,6111.0
2019-08-12 10:00:00,274.16,274.59,273.13,273.33,19292.0,264.0049,264.419,263.013,263.2056,19292.0
2019-08-12 10:10:00,273.33,275.05,273.13,275.05,13390.0,263.2056,264.8619,263.013,264.8619,13390.0
2019-08-12 10:20:00,274.94,275.53,274.86,275.23,11497.0,264.756,265.3241,264.679,265.0352,11497.0
2019-08-12 10:30:00,275.36,275.65,275.12,275.41,10000.0,265.1604,265.4397,264.9293,265.2086,10000.0
2019-08-12 10:40:00,275.41,275.46,274.21,274.8,14854.0,265.2086,265.2567,264.053,264.6212,14854.0
2019-08-12 10:50:00,274.8,275.34,274.68,275.06,12053.0,264.6212,265.1412,264.5056,264.8715,12053.0
2019-08-12 11:00:00,275.16,275.16,274.07,274.63,9442.0,264.9678,264.9678,263.9182,264.4575,9442.0
2019-08-12 11:10:00,274.4,274.45,273.92,274.04,14742.0,264.236,264.2841,263.7738,263.8893,14742.0
2019-08-12 11:20:00,274.07,274.72,274.04,274.6,52405.0,263.9182,264.5441,263.8893,264.4286,52405.0
2019-08-12 11:30:00,274.61,274.61,273.92,274.37,25584.0,264.4382,264.4382,263.7738,264.2071,25584.0
2019-08-12 11:40:00,274.27,275.68,274.23,275.48,7952.0,264.1108,265.4686,264.0723,265.276,7952.0
2019-08-12 11:50:00,275.51,275.92,275.37,275.88,22988.0,265.3049,265.6997,265.1701,265.6612,22988.0
2019-08-12 12:00:00,275.8,275.8,275.2,275.62,11085.0,265.5841,265.5841,265.0064,265.4108,11085.0
2019-08-12 12:10:00,275.65,275.79,275.32,275.39,7315.0,265.4397,265.5745,265.1219,265.1893,7315.0
2019-08-12 12:20:00,275.48,275.73,275.29,275.73,7665.0,265.276,265.5167,265.093,265.5167,7665.0
2019-08-12 12:30:00,275.74,276.22,275.71,275.79,8907.0,265.5264,265.9886,265.4975,265.5745,8907.0
2019-08-12 12:40:00,275.72,275.76,275.05,275.27,8402.0,265.5071,265.5456,264.8619,265.0738,8402.0
2019-08-12 12:50:00,275.17,275.21,274.74,274.94,5216.0,264.9775,265.016,264.5634,264.756,5216.0
2019-08-12 13:00:00,274.79,274.88,274.41,274.73,7999.0,264.6115,264.6982,264.2456,264.5538,7999.0
2019-08-12 13:10:00,274.8,274.83,274.21,274.29,9709.0,264.6212,264.6501,264.053,264.1301,9709.0
2019-08-12 13:20:00,274.39,274.49,274.23,274.43,5200.0,264.2264,264.3227,264.0723,264.2649,5200.0
2019-08-12 13:30:00,274.34,274.34,273.69,273.73,7626.0,264.1782,264.1782,263.5523,263.5908,7626.0
2019-08-12 13:40:00,273.65,273.98,273.28,273.28,7879.0,263.5138,263.8315,263.1575,263.1575,7879.0
2019-08-12 13:50:00,273.28,273.5,273.06,273.35,4920.0,263.1575,263.3693,262.9456,263.2249,4920.0
2019-08-12 14:00:00,273.34,273.38,272.98,273.25,4745.0,263.2153,263.2538,262.8686,263.1286,4745.0
2019-08-12 14:10:00,273.26,273.46,272.96,272.96,6728.0,263.1382,263.3308,262.8493,262.8493,6728.0
2019-08-12 14:20:00,273.07,273.07,272.44,272.44,16264.0,262.9553,262.9553,262.3486,262.3486,16264.0
2019-08-12 14:30:00,272.5,273.34,272.5,273.01,23028.0,262.4064,263.2153,262.4064,262.8975,23028.0
2019-08-12 14:40:00,272.91,272.91,271.84,271.9,9675.0,262.8012,262.8012,261.7708,261.8286,9675.0
2019-08-12 14:50:00,271.96,272.12,271.49,271.7,9769.0,261.8864,262.0404,261.4338,261.636,9769.0
2019-08-12 15:00:00,271.76,272.43,271.76,272.07,8582.0,261.6938,262.339,261.6938,261.9923,8582.0
2019-08-12 15:10:00,271.99,272.19,271.87,272.17,11311.0,261.9153,262.1079,261.7997,262.0886,11311.0
2019-08-12 15:20:00,272.14,272.17,271.75,271.98,7868.0,262.0597,262.0886,261.6841,261.9056,7868.0
2019-08-12 15:30:00,272.04,272.49,272.04,272.35,15684.0,261.9634,262.3967,261.9634,262.2619,15684.0
2019-08-12 15:40:00,272.44,272.65,272.38,272.5,19603.0,262.3486,262.5508,262.2908,262.4064,19603.0
2019-08-12 15:50:00,272.52,272.95,272.45,272.57,39104.0,262.4256,262.8397,262.3582,262.4738,39104.0
2019-08-13 09:30:00,272.38,274.38,271.87,274.04,17696.0,262.2908,264.2167,261.7997,263.8893,17696.0
2019-08-13 09:40:00,274.16,276.83,273.27,275.75,15903.0,264.0049,266.576,263.1478,265.536,15903.0
2019-08-13 09:50:00,275.55,276.9,274.85,275.89,43065.0,265.3434,266.6434,264.6693,265.6708,43065.0
2019-08-13 10:00:00,275.73,276.2,275.0,275.85,27827.0,265.5167,265.9693,264.8138,265.6323,27827.0
2019-08-13 10:10:00,276.16,277.26,275.64,277.26,8737.0,265.9308,266.9901,265.4301,266.9901,8737.0
2019-08-13 10:20:00,277.17,278.15,276.21,277.94,15626.0,266.9034,267.8471,265.9789,267.6449,15626.0
2019-08-13 10:30:00,277.94,278.18,277.15,277.45,7718.0,267.6449,267.876,266.8841,267.173,7718.0
2019-08-13 10:40:00,277.58,277.58,276.72,277.03,8126.0,267.2982,267.2982,266.4701,266.7686,8126.0
2019-08-13 10:50:00,276.93,277.59,276.62,276.62,9049.0,266.6723,267.3078,266.3738,266.3738,9049.0
2019-08-13 11:00:00,276.56,277.27,276.46,277.15,7261.0,266.316,266.9997,266.2197,266.8841,7261.0
2019-08-13 11:10:00,277.12,277.79,275.82,276.01,9088.0,266.8552,267.5004,265.6034,265.7864,9088.0
2019-08-13 11:20:00,276.05,276.45,275.16,275.66,8141.0,265.8249,266.2101,264.9678,265.4493,8141.0
2019-08-13 11:30:00,275.37,276.02,274.96,275.94,4966.0,265.1701,265.796,264.7752,265.7189,4966.0
2019-08-13 11:40:00,276.11,276.97,276.11,276.59,61989.0,265.8827,266.7108,265.8827,266.3449,61989.0
2019-08-13 11:50:00,276.96,277.23,276.38,277.14,9146.0,266.7012,266.9612,266.1426,266.8745,9146.0
2019-08-13 12:00:00,277.4,277.59,276.94,277.54,5312.0,267.1249,267.3078,266.6819,267.2597,5312.0
2019-08-13 12:10:00,277.76,278.09,277.57,278.0,4127.0,267.4715,267.7893,267.2886,267.7026,4127.0
2019-08-13 12:20:00,277.91,278.27,277.56,277.56,5706.0,267.616,267.9626,267.2789,267.2789,5706.0
2019-08-13 12:30:00,277.59,277.68,277.37,277.45,3400.0,267.3078,267.3945,267.096,267.173,3400.0
2019-08-13 12:40:00,277.41,277.58,277.31,277.45,8802.0,267.1345,267.2982,267.0382,267.173,8802.0
2019-08-13 12:50:00,277.52,277.74,277.3,277.74,6566.0,267.2404,267.4523,267.0286,267.4523,6566.0
2019-08-13 13:00:00,277.51,277.92,277.47,277.88,3100.0,267.2308,267.6256,267.1923,267.5871,3100.0
2019-08-13 13:10:00,277.86,277.99,276.96,277.19,7602.0,267.5678,267.693,266.7012,266.9226,7602.0
2019-08-13 13:20:00,277.18,278.02,277.1,277.72,6819.0,266.913,267.7219,266.836,267.433,6819.0
2019-08-13 13:30:00,277.87,278.35,277.8,278.02,8532.0,267.5775,268.0397,267.5101,267.7219,8532.0
2019-08-13 13:40:00,278.0,278.37,277.85,278.29,9361.0,267.7026,268.0589,267.5582,267.9819,9361.0
2019-08-13 13:50:00,278.31,278.62,278.31,278.42,7516.0,268.0012,268.2997,268.0012,268.1071,7516.0
2019-08-13 14:00:00,278.47,278.57,278.11,278.56,9384.0,268.1552,268.2515,267.8086,268.2419,9384.0
2019-08-13 14:10:00,278.62,278.85,278.43,278.6,12492.0,268.2997,268.5212,268.1167,268.2804,12492.0
2019-08-13 14:20:00,278.53,279.11,278.53,278.97,10701.0,268.213,268.7715,268.213,268.6367,10701.0
2019-08-13 14:30:00,278.92,279.41,278.91,279.35,19444.0,268.5886,269.0604,268.5789,269.0026,19444.0
2019-08-13 14:40:00,279.35,279.54,279.07,279.16,17492.0,269.0026,269.1856,268.733,268.8197,17492.0
2019-08-13 14:50:00,279.12,279.33,278.9,279.03,14710.0,268.7812,268.9834,268.5693,268.6945,14710.0
2019-08-13 15:00:00,278.99,279.34,278.46,278.56,13316.0,268.656,268.993,268.1456,268.2419,13316.0
2019-08-13 15:10:00,278.72,278.86,278.55,278.86,11500.0,268.396,268.5308,268.2323,268.5308,11500.0
2019-08-13 15:20:00,278.95,279.12,278.73,278.97,13475.0,268.6175,268.7812,268.4056,268.6367,13475.0
2019-08-13 15:30:00,278.93,279.23,278.73,279.23,19534.0,268.5982,268.8871,268.4056,268.8871,19534.0
2019-08-13 15:40:00,279.21,279.33,278.87,279.11,45255.0,268.8678,268.9834,268.5404,268.7715,45255.0
2019-08-13 15:50:00,279.1,279.3,278.76,279.2,145665.0,268.7619,268.9545,268.4345,268.8582,145665.0
2019-08-14 09:30:00,274.91,276.33,273.81,275.95,34400.0,264.7271,266.0945,263.6678,265.7286,34400.0
2019-08-14 09:40:00,275.82,275.83,273.11,273.4,11737.0,265.6034,265.613,262.9938,263.273,11737.0
2019-08-14 09:50:00,273.24,274.27,273.1,274.27,10449.0,263.119,264.1108,262.9841,264.1108,10449.0
2019-08-14 10:00:00,274.27,274.27,272.74,273.61,14462.0,264.1108,264.1108,262.6375,263.4753,14462.0
2019-08-14 10:10:00,273.54,273.54,272.74,273.03,12486.0,263.4078,263.4078,262.6375,262.9167,12486.0
2019-08-14 10:20:00,273.0,273.95,272.88,273.3,21175.0,262.8878,263.8027,262.7723,263.1767,21175.0
2019-08-14 10:30:00,273.36,273.36,272.71,272.87,9217.0,263.2345,263.2345,262.6086,262.7627,9217.0
2019-08-14 10:40:00,272.78,272.84,272.32,272.59,16399.0,262.676,262.7338,262.233,262.493,16399.0
2019-08-14 10:50:00,272.62,272.72,271.58,271.63,17614.0,262.5219,262.6182,261.5204,261.5686,17614.0
2019-08-14 11:00:00,271.62,271.62,271.01,271.01,16362.0,261.559,261.559,260.9716,260.9716,16362.0
2019-08-14 11:10:00,270.97,271.21,270.4,270.56,13425.0,260.933,261.1642,260.3842,260.5382,13425.0
2019-08-14 11:20:00,270.7,271.11,270.5,270.52,13731.0,260.673,261.0679,260.4804,260.4997,13731.0
2019-08-14 11:30:00,270.53,271.53,270.52,270.68,25609.0,260.5093,261.4723,260.4997,260.6538,25609.0
2019-08-14 11:40:00,270.72,270.79,269.33,269.47,11900.0,260.6923,260.7597,259.3538,259.4886,11900.0
2019-08-14 11:50:00,269.62,269.69,268.63,268.69,15533.0,259.633,259.7005,258.6797,258.7375,15533.0
2019-08-14 12:00:00,268.64,268.64,267.55,267.74,13838.0,258.6893,258.6893,257.6397,257.8227,13838.0
2019-08-14 12:10:00,267.75,268.25,267.49,268.08,8711.0,257.8323,258.3138,257.5819,258.1501,8711.0
2019-08-14 12:20:00,268.02,268.27,267.68,267.8,8798.0,258.0923,258.3331,257.7649,257.8805,8798.0
2019-08-14 12:30:00,268.18,268.63,268.1,268.28,14232.0,258.2464,258.6797,258.1693,258.3427,14232.0
2019-08-14 12:40:00,268.28,268.63,268.0,268.0,22017.0,258.3427,258.6797,258.0731,258.0731,22017.0
2019-08-14 12:50:00,267.84,268.05,267.49,267.61,7762.0,257.919,258.1212,257.5819,257.6975,7762.0
2019-08-14 13:00:00,267.54,268.13,267.32,267.85,6865.0,257.6301,258.1982,257.4182,257.9286,6865.0
2019-08-14 13:10:00,267.91,268.66,267.59,268.29,9182.0,257.9864,258.7086,257.6782,258.3523,9182.0
2019-08-14 13:20:00,268.36,269.67,268.36,269.33,8559.0,258.4197,259.6812,258.4197,259.3538,8559.0
2019-08-14 13:30:00,269.25,270.7,269.25,270.63,21797.0,259.2768,260.673,259.2768,260.6056,21797.0
2019-08-14 13:40:00,270.62,271.0,270.52,270.71,7899.0,260.596,260.9619,260.4997,260.6827,7899.0
2019-08-14 13:50:00,270.79,270.9,270.2,270.37,7246.0,260.7597,260.8656,260.1916,260.3553,7246.0
2019-08-14 14:00:00,270.36,270.45,269.89,270.45,14901.0,260.3456,260.4323,259.893,260.4323,14901.0
2019-08-14 14:10:00,270.42,270.77,270.19,270.76,6732.0,260.4034,260.7404,260.1819,260.7308,6732.0
2019-08-14 14:20:00,270.58,270.71,269.76,269.76,12075.0,260.5575,260.6827,259.7679,259.7679,12075.0
2019-08-14 14:30:00,269.9,269.94,268.72,268.81,7505.0,259.9027,259.9412,258.7664,258.853,7505.0
2019-08-14 14:40:00,268.75,269.18,268.55,268.73,8297.0,258.7953,259.2093,258.6027,258.776,8297.0
2019-08-14 14:50:00,268.82,269.37,268.82,269.19,4484.0,258.8627,259.3923,258.8627,259.219,4484.0
2019-08-14 15:00:00,269.12,270.28,268.85,269.92,7093.0,259.1516,260.2686,258.8916,259.9219,7093.0
2019-08-14 15:10:00,269.89,270.01,268.91,269.03,11015.0,259.893,260.0086,258.9493,259.0649,11015.0
2019-08-14 15:20:00,268.83,270.0,268.65,269.52,20097.0,258.8723,259.999,258.699,259.5367,20097.0
2019-08-14 15:30:00,269.42,269.42,268.17,268.62,22133.0,259.4405,259.4405,258.2368,258.6701,22133.0
2019-08-14 15:40:00,268.42,268.72,267.88,267.95,25093.0,258.4775,258.7664,257.9575,258.0249,25093.0
2019-08-14 15:50:00,267.86,269.05,267.67,267.75,92555.0,257.9382,259.0842,257.7553,257.8323,92555.0
2019-08-15 09:30:00,269.6,270.37,267.9,267.9,31887.0,259.6138,260.3553,257.9768,257.9768,31887.0
2019-08-15 09:40:00,267.51,269.54,267.11,269.13,14240.0,257.6012,259.556,257.216,259.1612,14240.0
2019-08-15 09:50:00,269.06,270.0,268.7,269.73,11443.0,259.0938,259.999,258.7471,259.739,11443.0
2019-08-15 10:00:00,269.41,269.99,268.89,269.36,14728.0,259.4308,259.9893,258.9301,259.3827,14728.0
2019-08-15 10:10:00,269.41,270.69,269.41,270.0,16758.0,259.4308,260.6634,259.4308,259.999,16758.0
2019-08-15 10:20:00,269.93,270.18,268.97,268.97,11823.0,259.9316,260.1723,259.0071,259.0071,11823.0
2019-08-15 10:30:00,268.95,270.09,268.64,269.42,20612.0,258.9879,260.0856,258.6893,259.4405,20612.0
2019-08-15 10:40:00,269.13,269.97,268.88,269.26,9151.0,259.1612,259.9701,258.9205,259.2864,9151.0
2019-08-15 10:50:00,269.42,269.6,268.88,269.01,8790.0,259.4405,259.6138,258.9205,259.0456,8790.0
2019-08-15 11:00:00,269.0,269.0,267.83,268.02,7045.0,259.036,259.036,257.9093,258.0923,7045.0
2019-08-15 11:10:00,267.8,268.33,267.7,267.98,9431.0,257.8805,258.3908,257.7842,258.0538,9431.0
2019-08-15 11:20:00,267.9,268.51,267.47,268.31,8255.0,257.9768,258.5642,257.5627,258.3716,8255.0
2019-08-15 11:30:00,268.54,268.98,268.54,268.93,4653.0,258.593,259.0168,258.593,258.9686,4653.0
2019-08-15 11:40:00,268.96,269.1,268.64,268.7,4479.0,258.9975,259.1323,258.6893,258.7471,4479.0
2019-08-15 11:50:00,268.9,269.72,268.68,269.55,5438.0,258.9397,259.7293,258.7279,259.5656,5438.0
2019-08-15 12:00:00,269.58,270.11,269.29,269.68,7020.0,259.5945,260.1049,259.3153,259.6908,7020.0
2019-08-15 12:10:00,269.61,269.67,268.99,269.29,12761.0,259.6234,259.6812,259.0264,259.3153,12761.0
2019-08-15 12:20:00,269.19,269.35,268.75,268.77,7986.0,259.219,259.373,258.7953,258.8145,7986.0
2019-08-15 12:30:00,268.77,269.16,268.63,268.66,7918.0,258.8145,259.1901,258.6797,258.7086,7918.0
2019-08-15 12:40:00,268.5,268.7,268.26,268.42,7177.0,258.5545,258.7471,258.3234,258.4775,7177.0
2019-08-15 12:50:00,268.49,268.87,268.36,268.76,5811.0,258.5449,258.9108,258.4197,258.8049,5811.0
2019-08-15 13:00:00,268.68,268.98,268.6,268.77,8508.0,258.7279,259.0168,258.6508,258.8145,8508.0
2019-08-15 13:10:00,268.68,268.88,268.45,268.8,9195.0,258.7279,258.9205,258.5064,258.8434,9195.0
2019-08-15 13:20:00,268.88,269.0,268.19,268.36,8423.0,258.9205,259.036,258.256,258.4197,8423.0
2019-08-15 13:30:00,268.28,268.62,267.68,267.84,11196.0,258.3427,258.6701,257.7649,257.919,11196.0
2019-08-15 13:40:00,267.87,267.87,266.83,267.04,11032.0,257.9479,257.9479,256.9464,257.1486,11032.0
2019-08-15 13:50:00,267.09,267.2,265.88,266.29,30044.0,257.1968,257.3027,256.0316,256.4264,30044.0
2019-08-15 14:00:00,266.2,266.8,265.98,266.67,19497.0,256.3397,256.9175,256.1279,256.7923,19497.0
2019-08-15 14:10:00,266.76,267.35,266.67,266.76,69125.0,256.879,257.4471,256.7923,256.879,69125.0
2019-08-15 14:20:00,266.75,267.55,266.63,267.35,54493.0,256.8694,257.6397,256.7538,257.4471,54493.0
2019-08-15 14:30:00,267.34,267.6,266.95,267.47,8816.0,257.4375,257.6879,257.0619,257.5627,8816.0
2019-08-15 14:40:00,267.42,267.88,267.32,267.59,31618.0,257.5145,257.9575,257.4182,257.6782,31618.0
2019-08-15 14:50:00,267.6,267.67,267.01,267.57,21284.0,257.6879,257.7553,257.1197,257.659,21284.0
2019-08-15 15:00:00,267.57,268.63,267.45,268.57,50666.0,257.659,258.6797,257.5434,258.6219,50666.0
2019-08-15 15:10:00,268.46,268.63,268.17,268.39,9756.0,258.516,258.6797,258.2368,258.4486,9756.0
2019-08-15 15:20:00,268.47,268.58,268.08,268.3,8698.0,258.5256,258.6316,258.1501,258.3619,8698.0
2019-08-15 15:30:00,268.24,268.72,268.18,268.65,21783.0,258.3042,258.7664,258.2464,258.699,21783.0
2019-08-15 15:40:00,268.58,269.35,268.45,269.3,20730.0,258.6316,259.373,258.5064,259.3249,20730.0
2019-08-15 15:50:00,269.43,269.49,268.27,268.35,62451.0,259.4501,259.5079,258.3331,258.4101,62451.0
2019-08-16 09:30:00,271.27,274.44,269.16,273.17,82950.0,261.2219,264.2745,259.1901,263.0516,82950.0
2019-08-16 09:40:00,273.3,273.47,271.3,271.47,8785.0,263.1767,263.3404,261.2508,261.4145,8785.0
2019-08-16 09:50:00,271.54,272.0,271.31,271.96,13025.0,261.4819,261.9249,261.2604,261.8864,13025.0
2019-08-16 10:00:00,272.02,272.34,271.03,271.13,13070.0,261.9441,262.2523,260.9908,261.0871,13070.0
2019-08-16 10:10:00,271.3,271.46,270.93,271.18,7326.0,261.2508,261.4049,260.8945,261.1353,7326.0
2019-08-16 10:20:00,271.34,272.57,271.06,271.38,8089.0,261.2893,262.4738,261.0197,261.3279,8089.0
2019-08-16 10:30:00,271.43,272.18,271.43,272.0,21219.0,261.376,262.0982,261.376,261.9249,21219.0
2019-08-16 10:40:00,272.09,273.12,272.02,272.69,12295.0,262.0116,263.0034,261.9441,262.5893,12295.0
2019-08-16 10:50:00,272.68,273.55,272.66,273.55,6280.0,262.5797,263.4175,262.5604,263.4175,6280.0
2019-08-16 11:00:00,273.55,273.69,272.96,273.01,9123.0,263.4175,263.5523,262.8493,262.8975,9123.0
2019-08-16 11:10:00,273.01,273.25,272.33,272.46,7526.0,262.8975,263.1286,262.2427,262.3678,7526.0
2019-08-16 11:20:00,272.47,272.92,272.15,272.31,16012.0,262.3775,262.8108,262.0693,262.2234,16012.0
2019-08-16 11:30:00,272.29,272.29,271.64,271.83,11849.0,262.2041,262.2041,261.5782,261.7612,11849.0
2019-08-16 11:40:00,271.78,271.83,271.54,271.78,4945.0,261.713,261.7612,261.4819,261.713,4945.0
2019-08-16 11:50:00,271.91,272.19,271.89,271.89,5459.0,261.8382,262.1079,261.819,261.819,5459.0
2019-08-16 12:00:00,271.88,272.17,271.7,271.92,13294.0,261.8093,262.0886,261.636,261.8479,13294.0
2019-08-16 12:10:00,271.93,272.02,271.34,271.34,12104.0,261.8575,261.9441,261.2893,261.2893,12104.0
2019-08-16 12:20:00,271.38,271.72,271.2,271.5,21600.0,261.3279,261.6553,261.1545,261.4434,21600.0
2019-08-16 12:30:00,271.47,272.31,271.47,272.1,3100.0,261.4145,262.2234,261.4145,262.0212,3100.0
2019-08-16 12:40:00,272.2,272.38,272.03,272.08,4983.0,262.1175,262.2908,261.9538,262.0019,4983.0
2019-08-16 12:50:00,272.14,272.23,271.69,271.69,6234.0,262.0597,262.1464,261.6264,261.6264,6234.0
2019-08-16 13:00:00,271.77,271.83,271.35,271.41,14268.0,261.7034,261.7612,261.299,261.3567,14268.0
2019-08-16 13:10:00,271.42,272.1,271.34,272.09,6234.0,261.3664,262.0212,261.2893,262.0116,6234.0
2019-08-16 13:20:00,272.05,272.3,272.04,272.2,4433.0,261.973,262.2138,261.9634,262.1175,4433.0
2019-08-16 13:30:00,272.16,272.16,271.9,271.9,5812.0,262.079,262.079,261.8286,261.8286,5812.0
2019-08-16 13:40:00,271.87,271.87,271.44,271.54,7647.0,261.7997,261.7997,261.3856,261.4819,7647.0
2019-08-16 13:50:00,271.52,271.81,271.45,271.81,9389.0,261.4627,261.7419,261.3953,261.7419,9389.0
2019-08-16 14:00:00,271.7,271.79,271.6,271.62,6000.0,261.636,261.7227,261.5397,261.559,6000.0
2019-08-16 14:10:00,271.56,271.85,271.53,271.56,7791.0,261.5012,261.7804,261.4723,261.5012,7791.0
2019-08-16 14:20:00,271.6,271.73,271.42,271.68,8900.0,261.5397,261.6649,261.3664,261.6167,8900.0
2019-08-16 14:30:00,271.61,271.84,271.28,271.28,7098.0,261.5493,261.7708,261.2316,261.2316,7098.0
2019-08-16 14:40:00,271.39,271.44,270.92,270.99,7267.0,261.3375,261.3856,260.8849,260.9523,7267.0
2019-08-16 14:50:00,270.99,271.12,270.88,270.95,21042.0,260.9523,261.0775,260.8464,260.9138,21042.0
2019-08-16 15:00:00,270.85,271.56,270.85,271.49,43476.0,260.8175,261.5012,260.8175,261.4338,43476.0
2019-08-16 15:10:00,271.51,271.51,271.17,271.21,9250.0,261.453,261.453,261.1256,261.1642,9250.0
2019-08-16 15:20:00,271.25,271.25,270.86,270.93,10300.0,261.2027,261.2027,260.8271,260.8945,10300.0
2019-08-16 15:30:00,270.9,270.92,270.52,270.77,16784.0,260.8656,260.8849,260.4997,260.7404,16784.0
2019-08-16 15:40:00,270.8,271.14,270.8,271.13,16549.0,260.7693,261.0967,260.7693,261.0871,16549.0
2019-08-16 15:50:00,271.13,271.41,270.46,270.69,121437.0,261.0871,261.3567,260.4419,260.6634,121437.0
2019-08-19 09:30:00,274.98,275.96,273.32,274.25,36378.0,264.7945,265.7382,263.196,264.0915,36378.0
2019-08-19 09:40:00,274.16,274.26,272.16,272.16,47549.0,264.0049,264.1012,262.079,262.079,47549.0
2019-08-19 09:50:00,271.95,272.55,271.7,272.53,15972.0,261.8767,262.4545,261.636,262.4353,15972.0
2019-08-19 10:00:00,272.49,272.76,272.21,272.3,7749.0,262.3967,262.6567,262.1271,262.2138,7749.0
2019-08-19 10:10:00,272.09,272.58,271.65,272.58,8279.0,262.0116,262.4834,261.5879,262.4834,8279.0
2019-08-19 10:20:00,272.69,272.84,272.15,272.68,16837.0,262.5893,262.7338,262.0693,262.5797,16837.0
2019-08-19 10:30:00,272.76,273.24,272.74,272.88,21222.0,262.6567,263.119,262.6375,262.7723,21222.0
2019-08-19 10:40:00,273.07,273.5,272.67,273.41,12865.0,262.9553,263.3693,262.5701,263.2827,12865.0
2019-08-19 10:50:00,273.37,273.87,273.04,273.75,19546.0,263.2441,263.7256,262.9264,263.6101,19546.0
2019-08-19 11:00:00,273.63,273.96,273.28,273.88,11405.0,263.4945,263.8123,263.1575,263.7353,11405.0
2019-08-19 11:10:00,273.85,274.05,273.42,273.43,12818.0,263.7064,263.899,263.2923,263.3019,12818.0
2019-08-19 11:20:00,273.5,274.05,273.5,273.71,7053.0,263.3693,263.899,263.3693,263.5715,7053.0
2019-08-19 11:30:00,273.76,274.27,273.62,274.23,8141.0,263.6197,264.1108,263.4849,264.0723,8141.0
2019-08-19 11:40:00,274.21,274.52,273.99,274.34,12559.0,264.053,264.3515,263.8412,264.1782,12559.0
2019-08-19 11:50:00,274.38,274.46,273.95,274.12,11354.0,264.2167,264.2938,263.8027,263.9664,11354.0
2019-08-19 12:00:00,274.1,274.1,273.81,273.99,10036.0,263.9471,263.9471,263.6678,263.8412,10036.0
2019-08-19 12:10:00,273.94,273.98,273.83,273.89,6754.0,263.793,263.8315,263.6871,263.7449,6754.0
2019-08-19 12:20:00,273.9,274.0,273.75,273.92,6010.0,263.7545,263.8508,263.6101,263.7738,6010.0
2019-08-19 12:30:00,273.9,273.98,273.71,273.98,6951.0,263.7545,263.8315,263.5715,263.8315,6951.0
2019-08-19 12:40:00,274.04,274.29,274.0,274.29,5360.0,263.8893,264.1301,263.8508,264.1301,5360.0
2019-08-19 12:50:00,274.24,274.24,273.99,274.05,12307.0,264.0819,264.0819,263.8412,263.899,12307.0
2019-08-19 13:00:00,274.04,274.12,273.94,274.03,14615.0,263.8893,263.9664,263.793,263.8797,14615.0
2019-08-19 13:10:00,274.0,274.07,273.86,274.03,6851.0,263.8508,263.9182,263.716,263.8797,6851.0
2019-08-19 13:20:00,274.07,274.1,273.76,273.82,10109.0,263.9182,263.9471,263.6197,263.6775,10109.0
2019-08-19 13:30:00,273.79,273.87,273.67,273.7,6347.0,263.6486,263.7256,263.533,263.5619,6347.0
2019-08-19 13:40:00,273.75,273.89,273.72,273.79,5500.0,263.6101,263.7449,263.5812,263.6486,5500.0
2019-08-19 13:50:00,273.8,274.03,273.72,273.72,9742.0,263.6582,263.8797,263.5812,263.5812,9742.0
2019-08-19 14:00:00,273.62,273.7,273.43,273.5,7553.0,263.4849,263.5619,263.3019,263.3693,7553.0
2019-08-19 14:10:00,273.57,273.58,273.32,273.48,10553.0,263.4367,263.4464,263.196,263.3501,10553.0
2019-08-19 14:20:00,273.4,273.74,273.4,273.74,4088.0,263.273,263.6004,263.273,263.6004,4088.0
2019-08-19 14:30:00,273.65,273.69,273.48,273.67,4594.0,263.5138,263.5523,263.3501,263.533,4594.0
2019-08-19 14:40:00,273.64,273.83,273.6,273.74,24164.0,263.5041,263.6871,263.4656,263.6004,24164.0
2019-08-19 14:50:00,273.77,273.87,273.57,273.62,9400.0,263.6293,263.7256,263.4367,263.4849,9400.0
2019-08-19 15:00:00,273.63,274.06,273.46,274.01,16233.0,263.4945,263.9086,263.3308,263.8604,16233.0
2019-08-19 15:10:00,274.02,274.13,273.78,274.13,12878.0,263.8701,263.976,263.639,263.976,12878.0
2019-08-19 15:20:00,274.09,274.09,273.79,273.82,19105.0,263.9375,263.9375,263.6486,263.6775,19105.0
2019-08-19 15:30:00,273.79,273.97,273.7,273.82,52254.0,263.6486,263.8219,263.5619,263.6775,52254.0
2019-08-19 15:40:00,273.76,274.06,273.73,274.02,34444.0,263.6197,263.9086,263.5908,263.8701,34444.0
2019-08-19 15:50:00,274.06,274.88,274.02,274.23,80554.0,263.9086,264.6982,263.8701,264.0723,80554.0
2019-08-20 09:30:00,273.22,274.53,271.85,272.62,18502.0,263.0997,264.3612,261.7804,262.5219,18502.0
2019-08-20 09:40:00,272.45,273.38,272.24,272.63,6132.0,262.3582,263.2538,262.156,262.5316,6132.0
2019-08-20 09:50:00,272.85,273.47,272.62,272.7,7788.0,262.7434,263.3404,262.5219,262.599,7788.0
2019-08-20 10:00:00,272.52,272.63,271.22,271.76,37768.0,262.4256,262.5316,261.1738,261.6938,37768.0
2019-08-20 10:10:00,271.6,273.08,271.45,273.01,19324.0,261.5397,262.9649,261.3953,262.8975,19324.0
2019-08-20 10:20:00,272.82,273.05,272.14,272.73,22174.0,262.7145,262.936,262.0597,262.6278,22174.0
2019-08-20 10:30:00,272.75,273.21,272.02,272.88,26031.0,262.6471,263.0901,261.9441,262.7723,26031.0
2019-08-20 10:40:00,272.95,273.48,272.91,273.31,6526.0,262.8397,263.3501,262.8012,263.1864,6526.0
2019-08-20 10:50:00,273.22,273.75,273.22,273.55,23520.0,263.0997,263.6101,263.0997,263.4175,23520.0
2019-08-20 11:00:00,273.45,274.01,273.17,274.01,17210.0,263.3212,263.8604,263.0516,263.8604,17210.0
2019-08-20 11:10:00,274.01,274.52,274.01,274.44,8091.0,263.8604,264.3515,263.8604,264.2745,8091.0
2019-08-20 11:20:00,274.43,274.61,274.3,274.46,4100.0,264.2649,264.4382,264.1397,264.2938,4100.0
2019-08-20 11:30:00,274.52,274.57,274.12,274.19,30945.0,264.3515,264.3997,263.9664,264.0338,30945.0
2019-08-20 11:40:00,274.15,274.18,273.78,274.0,3900.0,263.9953,264.0241,263.639,263.8508,3900.0
2019-08-20 11:50:00,273.97,274.0,273.78,273.97,3180.0,263.8219,263.8508,263.639,263.8219,3180.0
2019-08-20 12:00:00,274.0,274.23,273.95,274.05,24883.0,263.8508,264.0723,263.8027,263.899,24883.0
2019-08-20 12:10:00,274.09,274.09,273.95,274.0,5528.0,263.9375,263.9375,263.8027,263.8508,5528.0
2019-08-20 12:20:00,273.98,274.25,273.98,274.01,9445.0,263.8315,264.0915,263.8315,263.8604,9445.0
2019-08-20 12:30:00,274.06,274.17,273.78,273.78,6956.0,263.9086,264.0145,263.639,263.639,6956.0
2019-08-20 12:40:00,273.74,273.93,273.6,273.7,3754.0,263.6004,263.7834,263.4656,263.5619,3754.0
2019-08-20 12:50:00,273.7,274.12,273.68,274.12,2653.0,263.5619,263.9664,263.5427,263.9664,2653.0
2019-08-20 13:00:00,274.01,274.29,273.95,274.21,18497.0,263.8604,264.1301,263.8027,264.053,18497.0
2019-08-20 13:10:00,274.24,274.29,274.1,274.23,10239.0,264.0819,264.1301,263.9471,264.0723,10239.0
2019-08-20 13:20:00,274.22,274.6,274.21,274.6,20053.0,264.0627,264.4286,264.053,264.4286,20053.0
2019-08-20 13:30:00,274.58,274.58,273.76,273.88,6177.0,264.4093,264.4093,263.6197,263.7353,6177.0
2019-08-20 13:40:00,273.99,274.09,273.8,273.81,7039.0,263.8412,263.9375,263.6582,263.6678,7039.0
2019-08-20 13:50:00,273.76,274.23,273.67,274.14,8385.0,263.6197,264.0723,263.533,263.9856,8385.0
2019-08-20 14:00:00,274.11,274.14,273.49,273.56,14142.0,263.9567,263.9856,263.3597,263.4271,14142.0
2019-08-20 14:10:00,273.56,273.86,273.26,273.62,16993.0,263.4271,263.716,263.1382,263.4849,16993.0
2019-08-20 14:20:00,273.62,273.62,272.83,273.29,12040.0,263.4849,263.4849,262.7241,263.1671,12040.0
2019-08-20 14:30:00,273.28,273.68,273.28,273.39,4207.0,263.1575,263.5427,263.1575,263.2634,4207.0
2019-08-20 14:40:00,273.35,273.43,272.96,273.26,7765.0,263.2249,263.3019,262.8493,263.1382,7765.0
2019-08-20 14:50:00,273.15,273.31,272.97,273.16,4798.0,263.0323,263.1864,262.859,263.0419,4798.0
2019-08-20 15:00:00,273.17,273.27,272.98,273.02,9203.0,263.0516,263.1478,262.8686,262.9071,9203.0
2019-08-20 15:10:00,273.0,273.21,272.91,273.0,7806.0,262.8878,263.0901,262.8012,262.8878,7806.0
2019-08-20 15:20:00,272.96,273.51,272.95,273.51,4362.0,262.8493,263.379,262.8397,263.379,4362.0
2019-08-20 15:30:00,273.54,273.54,273.15,273.27,10876.0,263.4078,263.4078,263.0323,263.1478,10876.0
2019-08-20 15:40:00,273.27,274.04,273.26,273.94,29048.0,263.1478,263.8893,263.1382,263.793,29048.0
2019-08-20 15:50:00,273.99,274.0,272.78,272.86,79697.0,263.8412,263.8508,262.676,262.753,79697.0
2019-08-21 09:30:00,275.37,276.36,274.54,276.36,20538.0,265.1701,266.1234,264.3708,266.1234,20538.0
2019-08-21 09:40:00,276.23,277.08,276.03,276.68,10300.0,265.9982,266.8167,265.8056,266.4315,10300.0
2019-08-21 09:50:00,276.79,277.59,276.41,276.83,18781.0,266.5375,267.3078,266.1715,266.576,18781.0
2019-08-21 10:00:00,276.88,277.01,276.15,276.66,12081.0,266.6241,266.7493,265.9212,266.4123,12081.0
2019-08-21 10:10:00,276.68,277.07,276.47,276.9,12551.0,266.4315,266.8071,266.2293,266.6434,12551.0
2019-08-21 10:20:00,276.9,277.03,276.5,276.51,11593.0,266.6434,266.7686,266.2582,266.2678,11593.0
2019-08-21 10:30:00,276.56,276.93,276.28,276.79,10541.0,266.316,266.6723,266.0464,266.5375,10541.0
2019-08-21 10:40:00,276.72,277.01,276.72,276.78,7358.0,266.4701,266.7493,266.4701,266.5278,7358.0
2019-08-21 10:50:00,276.88,277.03,276.51,276.63,9998.0,266.6241,266.7686,266.2678,266.3834,9998.0
2019-08-21 11:00:00,276.56,276.96,276.29,276.93,9799.0,266.316,266.7012,266.056,266.6723,9799.0
2019-08-21 11:10:00,276.86,277.14,276.65,277.14,6782.0,266.6049,266.8745,266.4026,266.8745,6782.0
2019-08-21 11:20:00,277.05,277.3,276.91,277.19,8050.0,266.7878,267.0286,266.653,266.9226,8050.0
2019-08-21 11:30:00,277.04,277.66,277.04,277.6,7577.0,266.7782,267.3752,266.7782,267.3175,7577.0
2019-08-21 11:40:00,277.77,277.81,277.46,277.69,3775.0,267.4812,267.5197,267.1826,267.4041,3775.0
2019-08-21 11:50:00,277.7,277.83,277.44,277.69,4448.0,267.4138,267.5389,267.1634,267.4041,4448.0
2019-08-21 12:00:00,277.58,277.66,277.39,277.61,3800.0,267.2982,267.3752,267.1152,267.3271,3800.0
2019-08-21 12:10:00,277.56,277.64,277.12,277.21,6000.0,267.2789,267.356,266.8552,266.9419,6000.0
2019-08-21 12:20:00,277.24,277.52,277.1,277.37,6094.0,266.9708,267.2404,266.836,267.096,6094.0
2019-08-21 12:30:00,277.35,277.43,276.9,276.9,3377.0,267.0767,267.1538,266.6434,266.6434,3377.0
2019-08-21 12:40:00,276.84,276.87,276.72,276.73,3085.0,266.5856,266.6145,266.4701,266.4797,3085.0
2019-08-21 12:50:00,276.85,276.93,276.7,276.79,4604.0,266.5952,266.6723,266.4508,266.5375,4604.0
2019-08-21 13:00:00,276.66,276.71,276.54,276.63,6789.0,266.4123,266.4604,266.2967,266.3834,6789.0
2019-08-21 13:10:00,276.69,276.69,276.07,276.14,12984.0,266.4412,266.4412,265.8441,265.9115,12984.0
2019-08-21 13:20:00,276.17,276.17,275.43,275.46,20989.0,265.9404,265.9404,265.2278,265.2567,20989.0
2019-08-21 13:30:00,275.43,275.83,275.0,275.64,39428.0,265.2278,265.613,264.8138,265.4301,39428.0
2019-08-21 13:40:00,275.76,275.87,275.53,275.75,5523.0,265.5456,265.6515,265.3241,265.536,5523.0
2019-08-21 13:50:00,275.86,275.86,275.44,275.61,3485.0,265.6419,265.6419,265.2375,265.4012,3485.0
2019-08-21 14:00:00,275.63,275.94,274.76,275.75,18855.0,265.4204,265.7189,264.5827,265.536,18855.0
2019-08-21 14:10:00,275.76,276.73,275.45,276.42,13198.0,265.5456,266.4797,265.2471,266.1812,13198.0
2019-08-21 14:20:00,276.5,276.74,276.19,276.62,6921.0,266.2582,266.4893,265.9597,266.3738,6921.0
2019-08-21 14:30:00,276.67,276.67,275.96,275.96,5000.0,266.4219,266.4219,265.7382,265.7382,5000.0
2019-08-21 14:40:00,276.14,276.15,275.7,275.85,7261.0,265.9115,265.9212,265.4878,265.6323,7261.0
2019-08-21 14:50:00,275.83,275.91,275.65,275.79,3300.0,265.613,265.6901,265.4397,265.5745,3300.0
2019-08-21 15:00:00,275.8,275.96,275.65,275.86,8985.0,265.5841,265.7382,265.4397,265.6419,8985.0
2019-08-21 15:10:00,275.9,276.13,275.61,275.93,10257.0,265.6804,265.9019,265.4012,265.7093,10257.0
2019-08-21 15:20:00,275.91,276.01,275.71,275.76,9806.0,265.6901,265.7864,265.4975,265.5456,9806.0
2019-08-21 15:30:00,275.69,276.09,275.6,275.93,14961.0,265.4782,265.8634,265.3915,265.7093,14961.0
2019-08-21 15:40:00,275.94,276.22,275.73,276.22,17882.0,265.7189,265.9886,265.5167,265.9886,17882.0
2019-08-21 15:50:00,276.23,276.45,276.1,276.25,47718.0,265.9982,266.2101,265.873,266.0175,47718.0
2019-08-22 09:30:00,277.0,277.22,275.97,276.92,22485.0,266.7397,266.9515,265.7478,266.6626,22485.0
2019-08-22 09:40:00,277.02,277.3,276.73,277.26,15860.0,266.7589,267.0286,266.4797,266.9901,15860.0
2019-08-22 09:50:00,277.17,277.52,276.69,277.12,41033.0,266.9034,267.2404,266.4412,266.8552,41033.0
2019-08-22 10:00:00,277.01,277.13,276.13,276.39,13862.0,266.7493,266.8649,265.9019,266.1523,13862.0
2019-08-22 10:10:00,276.3,276.34,275.82,275.96,11619.0,266.0656,266.1041,265.6034,265.7382,11619.0
2019-08-22 10:20:00,275.71,275.84,274.69,275.0,9831.0,265.4975,265.6227,264.5152,264.8138,9831.0
2019-08-22 10:30:00,274.68,274.76,272.39,272.8,33387.0,264.5056,264.5827,262.3004,262.6953,33387.0
2019-08-22 10:40:00,272.78,273.0,272.23,272.64,34331.0,262.676,262.8878,262.1464,262.5412,34331.0
2019-08-22 10:50:00,272.6,272.74,271.6,271.7,19092.0,262.5027,262.6375,261.5397,261.636,19092.0
2019-08-22 11:00:00,271.81,273.49,271.65,273.26,12081.0,261.7419,263.3597,261.5879,263.1382,12081.0
2019-08-22 11:10:00,273.42,274.56,273.32,274.18,19792.0,263.2923,264.3901,263.196,264.0241,19792.0
2019-08-22 11:20:00,274.17,274.53,273.92,273.99,15545.0,264.0145,264.3612,263.7738,263.8412,15545.0
2019-08-22 11:30:00,273.97,274.51,273.67,273.74,7628.0,263.8219,264.3419,263.533,263.6004,7628.0
2019-08-22 11:40:00,273.79,273.81,273.08,273.15,14362.0,263.6486,263.6678,262.9649,263.0323,14362.0
2019-08-22 11:50:00,273.11,273.73,272.98,273.62,26602.0,262.9938,263.5908,262.8686,263.4849,26602.0
2019-08-22 12:00:00,273.65,274.56,273.6,274.56,25584.0,263.5138,264.3901,263.4656,264.3901,25584.0
2019-08-22 12:10:00,274.54,274.63,274.22,274.54,10220.0,264.3708,264.4575,264.0627,264.3708,10220.0
2019-08-22 12:20:00,274.49,274.65,274.23,274.5,10308.0,264.3227,264.4767,264.0723,264.3323,10308.0
2019-08-22 12:30:00,274.52,274.97,274.39,274.48,17222.0,264.3515,264.7849,264.2264,264.313,17222.0
2019-08-22 12:40:00,274.52,275.17,274.52,275.05,11543.0,264.3515,264.9775,264.3515,264.8619,11543.0
2019-08-22 12:50:00,275.17,275.21,274.86,274.95,16755.0,264.9775,265.016,264.679,264.7656,16755.0
2019-08-22 13:00:00,274.92,275.1,274.56,275.02,24735.0,264.7367,264.9101,264.3901,264.833,24735.0
2019-08-22 13:10:00,275.09,275.49,274.95,275.4,7399.0,264.9004,265.2856,264.7656,265.1989,7399.0
2019-08-22 13:20:00,275.54,276.29,275.48,275.91,19759.0,265.3338,266.056,265.276,265.6901,19759.0
2019-08-22 13:30:00,275.95,276.11,275.74,275.95,12505.0,265.7286,265.8827,265.5264,265.7286,12505.0
2019-08-22 13:40:00,275.98,276.09,275.61,275.65,12248.0,265.7575,265.8634,265.4012,265.4397,12248.0
2019-08-22 13:50:00,275.65,276.16,275.64,276.16,16220.0,265.4397,265.9308,265.4301,265.9308,16220.0
2019-08-22 14:00:00,276.15,276.33,276.03,276.17,12759.0,265.9212,266.0945,265.8056,265.9404,12759.0
2019-08-22 14:10:00,276.17,276.29,275.9,276.04,16291.0,265.9404,266.056,265.6804,265.8152,16291.0
2019-08-22 14:20:00,276.01,276.07,275.67,275.67,10983.0,265.7864,265.8441,265.4589,265.4589,10983.0
2019-08-22 14:30:00,275.65,276.0,275.65,275.97,8681.0,265.4397,265.7767,265.4397,265.7478,8681.0
2019-08-22 14:40:00,275.97,276.76,275.91,276.62,19606.0,265.7478,266.5086,265.6901,266.3738,19606.0
2019-08-22 14:50:00,276.67,276.76,276.45,276.58,12041.0,266.4219,266.5086,266.2101,266.3352,12041.0
2019-08-22 15:00:00,276.61,276.61,276.08,276.2,34935.0,266.3641,266.3641,265.8538,265.9693,34935.0
2019-08-22 15:10:00,276.24,276.41,275.91,275.99,54806.0,266.0078,266.1715,265.6901,265.7671,54806.0
2019-08-22 15:20:00,275.99,276.32,275.96,276.25,8754.0,265.7671,266.0849,265.7382,266.0175,8754.0
2019-08-22 15:30:00,276.2,276.72,276.11,276.66,23348.0,265.9693,266.4701,265.8827,266.4123,23348.0
2019-08-22 15:40:00,276.69,277.33,276.65,277.09,26569.0,266.4412,267.0575,266.4026,266.8264,26569.0
2019-08-22 15:50:00,277.11,278.0,275.63,276.05,114679.0,266.8456,267.7026,265.4204,265.8249,114679.0
2019-08-23 09:30:00,290.37,290.5,284.11,286.0,168478.0,279.6144,279.7396,273.5863,275.4063,168478.0
2019-08-23 09:40:00,286.25,289.2,285.9,287.87,88080.0,275.6471,278.4878,275.31,277.2071,88080.0
2019-08-23 09:50:00,287.86,289.0,285.36,288.66,63013.0,277.1974,278.2952,274.79,277.9678,63013.0
2019-08-23 10:00:00,288.41,292.2,287.23,291.86,105087.0,277.727,281.3767,276.5908,281.0493,105087.0
2019-08-23 10:10:00,291.84,292.68,291.01,292.08,95264.0,281.03,281.8389,280.2307,281.2611,95264.0
2019-08-23 10:20:00,292.07,293.2,291.75,293.16,59309.0,281.2515,282.3396,280.9433,282.3011,59309.0
2019-08-23 10:30:00,293.23,295.78,293.22,295.31,69716.0,282.3685,284.8241,282.3589,284.3715,69716.0
2019-08-23 10:40:00,295.2,295.64,293.65,293.99,40494.0,284.2655,284.6892,282.773,283.1004,40494.0
2019-08-23 10:50:00,293.9,294.59,292.45,292.6,33248.0,283.0137,283.6781,281.6174,281.7618,33248.0
2019-08-23 11:00:00,292.81,293.15,289.45,289.79,64975.0,281.9641,282.2915,278.7285,279.0559,64975.0
2019-08-23 11:10:00,289.5,292.28,288.6,292.28,66811.0,278.7767,281.4537,277.91,281.4537,66811.0
2019-08-23 11:20:00,292.06,292.31,289.53,290.32,58473.0,281.2418,281.4826,278.8056,279.5663,58473.0
2019-08-23 11:30:00,290.32,290.34,288.7,289.04,45949.0,279.5663,279.5856,278.0063,278.3337,45949.0
2019-08-23 11:40:00,289.0,289.79,288.64,288.64,26483.0,278.2952,279.0559,277.9485,277.9485,26483.0
2019-08-23 11:50:00,288.63,288.78,286.5,286.62,29005.0,277.9389,278.0833,275.8878,276.0034,29005.0
2019-08-23 12:00:00,286.61,286.75,285.37,285.55,34796.0,275.9937,276.1285,274.7997,274.973,34796.0
2019-08-23 12:10:00,285.37,286.32,285.35,285.98,33688.0,274.7997,275.7145,274.7804,275.3871,33688.0
2019-08-23 12:20:00,285.96,286.04,284.52,284.79,28414.0,275.3678,275.4448,273.9811,274.2411,28414.0
2019-08-23 12:30:00,284.72,286.58,284.5,286.44,27805.0,274.1737,275.9648,273.9619,275.83,27805.0
2019-08-23 12:40:00,286.59,286.73,284.65,284.65,27909.0,275.9745,276.1093,274.1063,274.1063,27909.0
2019-08-23 12:50:00,284.57,285.14,283.72,285.14,24561.0,274.0293,274.5782,273.2108,274.5782,24561.0
2019-08-23 13:00:00,284.91,285.01,284.13,284.3,20993.0,274.3567,274.453,273.6056,273.7693,20993.0
2019-08-23 13:10:00,284.21,285.27,284.16,284.51,28884.0,273.6826,274.7034,273.6345,273.9715,28884.0
2019-08-23 13:20:00,284.36,284.58,283.24,283.24,23227.0,273.8271,274.0389,272.7485,272.7485,23227.0
2019-08-23 13:30:00,283.25,284.71,283.05,284.39,23014.0,272.7582,274.1641,272.5656,273.856,23014.0
2019-08-23 13:40:00,284.37,284.76,283.81,284.06,22620.0,273.8367,274.2122,273.2974,273.5382,22620.0
2019-08-23 13:50:00,284.15,284.21,283.2,283.92,31868.0,273.6248,273.6826,272.71,273.4034,31868.0
2019-08-23 14:00:00,283.92,284.55,283.86,284.29,28382.0,273.4034,274.01,273.3456,273.7597,28382.0
2019-08-23 14:10:00,284.24,284.24,283.49,284.09,55872.0,273.7115,273.7115,272.9893,273.5671,55872.0
2019-08-23 14:20:00,284.17,284.35,283.88,284.0,19646.0,273.6441,273.8174,273.3648,273.4804,19646.0
2019-08-23 14:30:00,283.9,283.92,283.07,283.08,13665.0,273.3841,273.4034,272.5848,272.5945,13665.0
2019-08-23 14:40:00,283.06,283.06,282.27,282.54,20330.0,272.5752,272.5752,271.8145,272.0745,20330.0
2019-08-23 14:50:00,282.43,282.53,282.03,282.15,23367.0,271.9686,272.0648,271.5834,271.6989,23367.0
2019-08-23 15:00:00,282.11,282.56,281.66,281.98,25230.0,271.6604,272.0937,271.2271,271.5352,25230.0
2019-08-23 15:10:00,281.85,282.02,280.55,281.25,51152.0,271.41,271.5737,270.1582,270.8323,51152.0
2019-08-23 15:20:00,281.29,281.29,279.86,280.04,53630.0,270.8708,270.8708,269.4937,269.6671,53630.0
2019-08-23 15:30:00,280.06,280.13,278.61,278.61,54665.0,269.6863,269.7537,268.29,268.29,54665.0
2019-08-23 15:40:00,278.6,280.2,278.56,279.47,118203.0,268.2804,269.8212,268.2419,269.1182,118203.0
2019-08-23 15:50:00,279.43,279.51,277.99,278.55,244419.0,269.0797,269.1567,267.693,268.2323,244419.0
2019-08-26 09:30:00,280.0,280.0,276.1,277.69,162521.0,269.6286,269.6286,265.873,267.4041,162521.0
2019-08-26 09:40:00,277.65,279.5,276.15,276.28,55901.0,267.3656,269.1471,265.9212,266.0464,55901.0
2019-08-26 09:50:00,276.26,277.65,275.61,277.55,51086.0,266.0271,267.3656,265.4012,267.2693,51086.0
2019-08-26 10:00:00,277.6,278.39,276.81,276.86,25709.0,267.3175,268.0782,266.5567,266.6049,25709.0
2019-08-26 10:10:00,276.96,277.36,275.86,276.1,44000.0,266.7012,267.0863,265.6419,265.873,44000.0
2019-08-26 10:20:00,276.19,276.67,275.61,276.11,35759.0,265.9597,266.4219,265.4012,265.8827,35759.0
2019-08-26 10:30:00,276.09,277.13,275.98,276.24,35168.0,265.8634,266.8649,265.7575,266.0078,35168.0
2019-08-26 10:40:00,276.09,277.42,275.88,277.26,21523.0,265.8634,267.1441,265.6612,266.9901,21523.0
2019-08-26 10:50:00,277.41,277.49,276.53,276.83,18682.0,267.1345,267.2115,266.2871,266.576,18682.0
2019-08-26 11:00:00,276.82,277.7,276.64,277.67,28645.0,266.5664,267.4138,266.393,267.3849,28645.0
2019-08-26 11:10:00,277.52,278.12,277.19,277.2,23263.0,267.2404,267.8182,266.9226,266.9323,23263.0
2019-08-26 11:20:00,277.34,277.65,277.0,277.23,18451.0,267.0671,267.3656,266.7397,266.9612,18451.0
2019-08-26 11:30:00,277.18,277.86,277.14,277.74,16256.0,266.913,267.5678,266.8745,267.4523,16256.0
2019-08-26 11:40:00,277.73,277.73,276.68,277.13,21284.0,267.4426,267.4426,266.4315,266.8649,21284.0
2019-08-26 11:50:00,277.26,277.36,276.83,277.12,9738.0,266.9901,267.0863,266.576,266.8552,9738.0
2019-08-26 12:00:00,277.12,277.38,276.98,277.29,17306.0,266.8552,267.1056,266.7204,267.0189,17306.0
2019-08-26 12:10:00,277.38,277.65,277.2,277.22,14150.0,267.1056,267.3656,266.9323,266.9515,14150.0
2019-08-26 12:20:00,277.34,279.0,277.34,278.83,67653.0,267.0671,268.6656,267.0671,268.5019,67653.0
2019-08-26 12:30:00,278.92,279.2,278.57,279.17,32064.0,268.5886,268.8582,268.2515,268.8293,32064.0
2019-08-26 12:40:00,279.17,280.41,279.17,280.19,37047.0,268.8293,270.0234,268.8293,269.8115,37047.0
2019-08-26 12:50:00,280.16,280.45,279.63,280.07,23271.0,269.7826,270.0619,269.2723,269.696,23271.0
2019-08-26 13:00:00,280.12,280.29,279.88,279.93,29618.0,269.7441,269.9078,269.513,269.5612,29618.0
2019-08-26 13:10:00,280.0,280.05,279.69,279.86,26577.0,269.6286,269.6767,269.33,269.4937,26577.0
2019-08-26 13:20:00,279.85,279.94,279.61,279.82,21514.0,269.4841,269.5708,269.253,269.4552,21514.0
2019-08-26 13:30:00,279.74,279.74,278.81,278.91,38871.0,269.3782,269.3782,268.4826,268.5789,38871.0
2019-08-26 13:40:00,278.92,279.25,278.85,279.09,25023.0,268.5886,268.9063,268.5212,268.7523,25023.0
2019-08-26 13:50:00,279.12,279.35,278.85,279.3,22074.0,268.7812,269.0026,268.5212,268.9545,22074.0
2019-08-26 14:00:00,279.26,279.27,278.57,278.8,38686.0,268.916,268.9256,268.2515,268.473,38686.0
2019-08-26 14:10:00,278.84,279.2,278.7,279.0,18858.0,268.5115,268.8582,268.3767,268.6656,18858.0
2019-08-26 14:20:00,278.91,279.22,278.74,279.13,17362.0,268.5789,268.8775,268.4152,268.7908,17362.0
2019-08-26 14:30:00,279.24,279.88,279.18,279.73,24729.0,268.8967,269.513,268.8389,269.3686,24729.0
2019-08-26 14:40:00,279.79,280.21,279.45,280.01,33726.0,269.4263,269.8308,269.0989,269.6382,33726.0
2019-08-26 14:50:00,280.01,280.27,279.96,280.27,19660.0,269.6382,269.8886,269.59,269.8886,19660.0
2019-08-26 15:00:00,280.22,280.86,280.19,280.52,33122.0,269.8404,270.4567,269.8115,270.1293,33122.0
2019-08-26 15:10:00,280.49,281.09,280.45,280.93,25663.0,270.1004,270.6782,270.0619,270.5241,25663.0
2019-08-26 15:20:00,280.94,281.27,280.85,280.94,24150.0,270.5337,270.8515,270.4471,270.5337,24150.0
2019-08-26 15:30:00,280.95,281.51,280.95,281.49,25084.0,270.5434,271.0826,270.5434,271.0634,25084.0
2019-08-26 15:40:00,281.4,281.6,280.8,280.99,54119.0,270.9767,271.1693,270.3989,270.5819,54119.0
2019-08-26 15:50:00,280.99,282.9,280.99,282.89,106156.0,270.5819,272.4211,270.5819,272.4115,106156.0
2019-08-27 09:30:00,283.1,283.45,281.36,282.5,56816.0,272.6137,272.9508,270.9382,272.036,56816.0
2019-08-27 09:40:00,282.84,284.3,282.84,284.0,22106.0,272.3634,273.7693,272.3634,273.4804,22106.0
2019-08-27 09:50:00,283.97,284.2,283.17,283.93,25064.0,273.4515,273.673,272.6811,273.413,25064.0
2019-08-27 10:00:00,283.89,284.17,283.17,283.55,13057.0,273.3745,273.6441,272.6811,273.0471,13057.0
2019-08-27 10:10:00,283.61,284.31,283.61,283.95,25859.0,273.1048,273.7789,273.1048,273.4323,25859.0
2019-08-27 10:20:00,284.01,284.41,283.47,283.79,14133.0,273.49,273.8752,272.97,273.2782,14133.0
2019-08-27 10:30:00,283.56,283.81,283.29,283.78,12885.0,273.0567,273.2974,272.7967,273.2685,12885.0
2019-08-27 10:40:00,283.73,284.03,283.39,283.57,20866.0,273.2204,273.5093,272.893,273.0663,20866.0
2019-08-27 10:50:00,283.5,284.01,283.4,283.66,17969.0,272.9989,273.49,272.9026,273.153,17969.0
2019-08-27 11:00:00,283.49,284.04,283.39,283.85,16767.0,272.9893,273.5189,272.893,273.336,16767.0
2019-08-27 11:10:00,283.74,283.74,282.29,282.3,30379.0,273.23,273.23,271.8337,271.8434,30379.0
2019-08-27 11:20:00,282.29,283.18,282.15,283.18,27789.0,271.8337,272.6908,271.6989,272.6908,27789.0
2019-08-27 11:30:00,282.96,283.46,282.77,283.14,12076.0,272.4789,272.9604,272.296,272.6523,12076.0
2019-08-27 11:40:00,283.29,283.33,282.85,283.33,7963.0,272.7967,272.8352,272.373,272.8352,7963.0
2019-08-27 11:50:00,283.21,283.43,282.61,282.81,8185.0,272.7197,272.9315,272.1419,272.3345,8185.0
2019-08-27 12:00:00,282.84,283.08,282.46,282.86,16329.0,272.3634,272.5945,271.9974,272.3826,16329.0
2019-08-27 12:10:00,282.97,283.33,282.82,283.12,14334.0,272.4886,272.8352,272.3441,272.633,14334.0
2019-08-27 12:20:00,282.98,283.12,282.9,282.92,7396.0,272.4982,272.633,272.4211,272.4404,7396.0
2019-08-27 12:30:00,282.96,283.0,281.9,281.94,7988.0,272.4789,272.5174,271.4582,271.4967,7988.0
2019-08-27 12:40:00,281.98,282.67,281.98,282.67,8602.0,271.5352,272.1997,271.5352,272.1997,8602.0
2019-08-27 12:50:00,282.54,282.56,281.77,281.77,8598.0,272.0745,272.0937,271.333,271.333,8598.0
2019-08-27 13:00:00,281.63,282.29,281.59,282.15,7414.0,271.1982,271.8337,271.1597,271.6989,7414.0
2019-08-27 13:10:00,282.08,282.23,281.56,281.94,4359.0,271.6315,271.776,271.1308,271.4967,4359.0
2019-08-27 13:20:00,281.98,282.47,281.92,282.46,9131.0,271.5352,272.0071,271.4774,271.9974,9131.0
2019-08-27 13:30:00,282.57,283.67,282.4,283.24,10093.0,272.1034,273.1626,271.9397,272.7485,10093.0
2019-08-27 13:40:00,283.38,283.58,283.06,283.08,9780.0,272.8834,273.076,272.5752,272.5945,9780.0
2019-08-27 13:50:00,283.21,283.42,282.89,283.17,16579.0,272.7197,272.9219,272.4115,272.6811,16579.0
2019-08-27 14:00:00,283.21,283.72,283.17,283.31,20196.0,272.7197,273.2108,272.6811,272.816,20196.0
2019-08-27 14:10:00,283.28,283.28,282.84,283.23,14729.0,272.7871,272.7871,272.3634,272.7389,14729.0
2019-08-27 14:20:00,283.31,283.46,283.13,283.24,14886.0,272.816,272.9604,272.6426,272.7485,14886.0
2019-08-27 14:30:00,283.19,283.39,282.97,283.39,13037.0,272.7004,272.893,272.4886,272.893,13037.0
2019-08-27 14:40:00,283.38,284.0,283.25,283.87,20410.0,272.8834,273.4804,272.7582,273.3552,20410.0
2019-08-27 14:50:00,283.92,284.76,283.88,284.26,56779.0,273.4034,274.2122,273.3648,273.7308,56779.0
2019-08-27 15:00:00,284.27,284.99,284.16,284.78,28907.0,273.7404,274.4337,273.6345,274.2315,28907.0
2019-08-27 15:10:00,284.83,284.83,284.12,284.51,53611.0,274.2797,274.2797,273.596,273.9715,53611.0
2019-08-27 15:20:00,284.43,284.45,283.85,283.96,33310.0,273.8945,273.9137,273.336,273.4419,33310.0
2019-08-27 15:30:00,283.94,284.45,283.9,284.42,23221.0,273.4226,273.9137,273.3841,273.8848,23221.0
2019-08-27 15:40:00,284.35,284.87,284.09,284.8,22879.0,273.8174,274.3182,273.5671,274.2508,22879.0
2019-08-27 15:50:00,284.81,284.82,283.01,283.21,184001.0,274.2604,274.27,272.5271,272.7197,184001.0
2019-08-28 09:30:00,281.08,281.45,277.88,278.4,37941.0,270.6686,271.0249,267.5871,268.0878,37941.0
2019-08-28 09:40:00,278.14,278.99,277.58,278.09,18163.0,267.8375,268.656,267.2982,267.7893,18163.0
2019-08-28 09:50:00,277.99,277.99,276.31,276.31,24049.0,267.693,267.693,266.0752,266.0752,24049.0
2019-08-28 10:00:00,276.31,276.91,275.65,276.48,29810.0,266.0752,266.653,265.4397,266.2389,29810.0
2019-08-28 10:10:00,276.41,276.41,274.27,274.57,36622.0,266.1715,266.1715,264.1108,264.3997,36622.0
2019-08-28 10:20:00,274.39,274.8,273.8,273.92,15285.0,264.2264,264.6212,263.6582,263.7738,15285.0
2019-08-28 10:30:00,274.0,274.69,273.8,274.02,43091.0,263.8508,264.5152,263.6582,263.8701,43091.0
2019-08-28 10:40:00,274.11,275.35,274.0,274.28,19493.0,263.9567,265.1508,263.8508,264.1204,19493.0
2019-08-28 10:50:00,274.42,275.19,274.41,274.88,25869.0,264.2552,264.9967,264.2456,264.6982,25869.0
2019-08-28 11:00:00,274.87,276.58,274.79,276.46,37865.0,264.6886,266.3352,264.6115,266.2197,37865.0
2019-08-28 11:10:00,276.46,276.75,275.9,276.56,21592.0,266.2197,266.4989,265.6804,266.316,21592.0
2019-08-28 11:20:00,276.61,277.37,276.34,277.3,11166.0,266.3641,267.096,266.1041,267.0286,11166.0
2019-08-28 11:30:00,277.47,278.35,277.44,278.16,9644.0,267.1923,268.0397,267.1634,267.8567,9644.0
2019-08-28 11:40:00,278.19,278.89,278.16,278.65,15339.0,267.8856,268.5597,267.8567,268.3286,15339.0
2019-08-28 11:50:00,278.79,279.53,278.67,278.78,12373.0,268.4634,269.176,268.3478,268.4538,12373.0
2019-08-28 12:00:00,278.86,279.05,278.66,279.05,7016.0,268.5308,268.7138,268.3382,268.7138,7016.0
2019-08-28 12:10:00,278.94,279.52,278.87,279.52,10104.0,268.6078,269.1663,268.5404,269.1663,10104.0
2019-08-28 12:20:00,279.52,279.62,279.25,279.25,15931.0,269.1663,269.2626,268.9063,268.9063,15931.0
2019-08-28 12:30:00,279.29,279.49,279.0,279.05,7674.0,268.9449,269.1375,268.6656,268.7138,7674.0
2019-08-28 12:40:00,279.0,279.48,278.93,279.29,6375.0,268.6656,269.1278,268.5982,268.9449,6375.0
2019-08-28 12:50:00,279.13,280.13,279.13,280.13,8770.0,268.7908,269.7537,268.7908,269.7537,8770.0
2019-08-28 13:00:00,279.99,279.99,279.66,279.85,6912.0,269.6189,269.6189,269.3012,269.4841,6912.0
2019-08-28 13:10:00,279.8,279.89,279.3,279.65,8090.0,269.436,269.5226,268.9545,269.2915,8090.0
2019-08-28 13:20:00,279.78,279.91,279.7,279.78,15537.0,269.4167,269.5419,269.3397,269.4167,15537.0
2019-08-28 13:30:00,279.85,280.03,279.44,280.03,11171.0,269.4841,269.6575,269.0893,269.6575,11171.0
2019-08-28 13:40:00,280.07,280.48,279.99,280.35,5396.0,269.696,270.0908,269.6189,269.9656,5396.0
2019-08-28 13:50:00,280.34,280.69,280.06,280.67,12552.0,269.956,270.293,269.6863,270.2737,12552.0
2019-08-28 14:00:00,280.72,280.89,280.35,280.46,5681.0,270.3219,270.4856,269.9656,270.0715,5681.0
2019-08-28 14:10:00,280.42,280.45,280.11,280.45,9583.0,270.033,270.0619,269.7345,270.0619,9583.0
2019-08-28 14:20:00,280.47,280.7,280.37,280.64,3967.0,270.0812,270.3026,269.9849,270.2449,3967.0
2019-08-28 14:30:00,280.71,281.31,280.65,281.25,6089.0,270.3123,270.89,270.2545,270.8323,6089.0
2019-08-28 14:40:00,281.28,282.08,281.28,281.89,11477.0,270.8611,271.6315,270.8611,271.4486,11477.0
2019-08-28 14:50:00,282.14,282.4,282.02,282.23,12160.0,271.6893,271.9397,271.5737,271.776,12160.0
2019-08-28 15:00:00,282.18,282.48,282.02,282.42,14415.0,271.7278,272.0167,271.5737,271.9589,14415.0
2019-08-28 15:10:00,282.36,282.95,282.15,282.9,20847.0,271.9011,272.4693,271.6989,272.4211,20847.0
2019-08-28 15:20:00,282.98,282.98,282.07,282.2,34297.0,272.4982,272.4982,271.6219,271.7471,34297.0
2019-08-28 15:30:00,282.1,282.42,281.86,282.16,38413.0,271.6508,271.9589,271.4197,271.7086,38413.0
2019-08-28 15:40:00,282.11,282.37,281.78,282.21,23313.0,271.6604,271.9108,271.3426,271.7567,23313.0
2019-08-28 15:50:00,282.21,282.42,281.21,281.94,127851.0,271.7567,271.9589,270.7937,271.4967,127851.0
2019-08-29 09:30:00,284.77,287.0,283.35,284.69,54498.0,274.2219,276.3693,272.8545,274.1448,54498.0
2019-08-29 09:40:00,284.69,286.34,284.62,285.99,36034.0,274.1448,275.7337,274.0774,275.3967,36034.0
2019-08-29 09:50:00,286.01,286.01,285.07,285.83,10224.0,275.4159,275.4159,274.5108,275.2426,10224.0
2019-08-29 10:00:00,285.83,285.91,285.05,285.22,30534.0,275.2426,275.3197,274.4915,274.6552,30534.0
2019-08-29 10:10:00,285.26,285.78,284.91,285.58,18426.0,274.6937,275.1945,274.3567,275.0019,18426.0
2019-08-29 10:20:00,285.5,286.27,285.5,286.15,16475.0,274.9248,275.6663,274.9248,275.5508,16475.0
2019-08-29 10:30:00,286.14,286.14,284.11,284.86,20380.0,275.5411,275.5411,273.5863,274.3085,20380.0
2019-08-29 10:40:00,285.01,285.6,284.75,285.09,7205.0,274.453,275.0211,274.2026,274.53,7205.0
2019-08-29 10:50:00,285.32,285.9,285.15,285.9,4529.0,274.7515,275.31,274.5878,275.31,4529.0
2019-08-29 11:00:00,285.8,286.55,285.78,286.44,19906.0,275.2137,275.9359,275.1945,275.83,19906.0
2019-08-29 11:10:00,286.46,286.9,286.44,286.71,7961.0,275.8493,276.273,275.83,276.09,7961.0
2019-08-29 11:20:00,286.69,286.94,286.56,286.94,5192.0,276.0708,276.3115,275.9456,276.3115,5192.0
2019-08-29 11:30:00,286.89,288.1,286.88,287.76,22847.0,276.2634,277.4285,276.2537,277.1011,22847.0
2019-08-29 11:40:00,287.82,287.97,287.13,287.38,10486.0,277.1589,277.3033,276.4945,276.7352,10486.0
2019-08-29 11:50:00,287.23,287.43,287.0,287.11,13742.0,276.5908,276.7833,276.3693,276.4752,13742.0
2019-08-29 12:00:00,286.98,286.98,286.33,286.4,14010.0,276.35,276.35,275.7241,275.7915,14010.0
2019-08-29 12:10:00,286.42,287.07,286.42,287.04,10181.0,275.8108,276.4367,275.8108,276.4078,10181.0
2019-08-29 12:20:00,287.1,287.18,286.77,286.77,8616.0,276.4656,276.5426,276.1478,276.1478,8616.0
2019-08-29 12:30:00,286.77,287.4,286.74,287.26,25587.0,276.1478,276.7545,276.1189,276.6196,25587.0
2019-08-29 12:40:00,287.21,287.3,286.98,287.1,7679.0,276.5715,276.6582,276.35,276.4656,7679.0
2019-08-29 12:50:00,287.04,287.3,286.83,287.14,9675.0,276.4078,276.6582,276.2056,276.5041,9675.0
2019-08-29 13:00:00,287.08,287.3,287.08,287.25,10827.0,276.4463,276.6582,276.4463,276.61,10827.0
2019-08-29 13:10:00,287.26,287.67,287.25,287.58,11199.0,276.6196,277.0145,276.61,276.9278,11199.0
2019-08-29 13:20:00,287.61,287.92,287.61,287.74,9030.0,276.9567,277.2552,276.9567,277.0819,9030.0
2019-08-29 13:30:00,287.74,288.2,287.63,288.2,8423.0,277.0819,277.5248,276.9759,277.5248,8423.0
2019-08-29 13:40:00,288.18,288.21,288.0,288.2,9515.0,277.5056,277.5345,277.3322,277.5248,9515.0
2019-08-29 13:50:00,288.16,288.32,288.08,288.32,5732.0,277.4863,277.6404,277.4093,277.6404,5732.0
2019-08-29 14:00:00,288.32,288.59,288.26,288.59,10272.0,277.6404,277.9004,277.5826,277.9004,10272.0
2019-08-29 14:10:00,288.6,288.6,287.7,287.71,9328.0,277.91,277.91,277.0433,277.053,9328.0
2019-08-29 14:20:00,287.64,287.83,287.42,287.47,22940.0,276.9856,277.1685,276.7737,276.8219,22940.0
2019-08-29 14:30:00,287.56,287.67,287.21,287.41,7124.0,276.9085,277.0145,276.5715,276.7641,7124.0
2019-08-29 14:40:00,287.4,287.4,286.88,287.25,10952.0,276.7545,276.7545,276.2537,276.61,10952.0
2019-08-29 14:50:00,287.22,287.42,287.1,287.2,13489.0,276.5811,276.7737,276.4656,276.5619,13489.0
2019-08-29 15:00:00,287.15,287.45,286.97,287.25,11636.0,276.5137,276.8026,276.3404,276.61,11636.0
2019-08-29 15:10:00,287.28,287.48,286.92,286.99,20478.0,276.6389,276.8315,276.2922,276.3596,20478.0
2019-08-29 15:20:00,287.0,287.0,286.55,286.66,7168.0,276.3693,276.3693,275.9359,276.0419,7168.0
2019-08-29 15:30:00,286.63,287.34,286.63,287.34,12284.0,276.013,276.6967,276.013,276.6967,12284.0
2019-08-29 15:40:00,287.34,287.47,287.06,287.21,38293.0,276.6967,276.8219,276.4271,276.5715,38293.0
2019-08-29 15:50:00,287.23,287.54,286.84,286.93,99171.0,276.5908,276.8893,276.2152,276.3019,99171.0
2019-08-30 09:30:00,287.25,288.09,286.52,288.09,41100.0,276.61,277.4189,275.9071,277.4189,41100.0
2019-08-30 09:40:00,287.95,288.03,286.05,287.11,10438.0,277.2841,277.3611,275.4545,276.4752,10438.0
2019-08-30 09:50:00,287.2,287.56,286.82,287.39,16735.0,276.5619,276.9085,276.1959,276.7448,16735.0
2019-08-30 10:00:00,287.38,288.1,287.23,287.6,5828.0,276.7352,277.4285,276.5908,276.9471,5828.0
2019-08-30 10:10:00,287.62,287.72,286.93,287.31,9078.0,276.9663,277.0626,276.3019,276.6678,9078.0
2019-08-30 10:20:00,287.22,287.22,286.14,286.42,19052.0,276.5811,276.5811,275.5411,275.8108,19052.0
2019-08-30 10:30:00,286.58,287.0,286.52,286.76,10091.0,275.9648,276.3693,275.9071,276.1382,10091.0
2019-08-30 10:40:00,286.78,287.26,286.5,287.26,10171.0,276.1574,276.6196,275.8878,276.6196,10171.0
2019-08-30 10:50:00,287.23,287.23,286.45,286.45,6109.0,276.5908,276.5908,275.8396,275.8396,6109.0
2019-08-30 11:00:00,286.45,286.45,285.4,285.41,9354.0,275.8396,275.8396,274.8285,274.8382,9354.0
2019-08-30 11:10:00,285.32,285.34,284.72,284.89,20466.0,274.7515,274.7708,274.1737,274.3374,20466.0
2019-08-30 11:20:00,284.73,284.94,283.97,284.18,25333.0,274.1834,274.3856,273.4515,273.6537,25333.0
2019-08-30 11:30:00,284.19,285.36,284.16,285.31,3782.0,273.6634,274.79,273.6345,274.7419,3782.0
2019-08-30 11:40:00,285.44,285.89,285.31,285.76,10939.0,274.8671,275.3004,274.7419,275.1752,10939.0
2019-08-30 11:50:00,285.74,285.83,285.51,285.58,5938.0,275.1559,275.2426,274.9345,275.0019,5938.0
2019-08-30 12:00:00,285.66,285.73,285.45,285.51,7227.0,275.0789,275.1463,274.8767,274.9345,7227.0
2019-08-30 12:10:00,285.55,286.7,285.54,286.7,8134.0,274.973,276.0804,274.9634,276.0804,8134.0
2019-08-30 12:20:00,286.64,286.76,286.42,286.56,8890.0,276.0226,276.1382,275.8108,275.9456,8890.0
2019-08-30 12:30:00,286.57,287.06,286.57,286.83,10565.0,275.9552,276.4271,275.9552,276.2056,10565.0
2019-08-30 12:40:00,286.81,287.02,286.62,287.02,4233.0,276.1863,276.3885,276.0034,276.3885,4233.0
2019-08-30 12:50:00,287.09,287.3,286.95,287.06,5549.0,276.4559,276.6582,276.3211,276.4271,5549.0
2019-08-30 13:00:00,287.04,287.04,286.08,286.29,2673.0,276.4078,276.4078,275.4834,275.6856,2673.0
2019-08-30 13:10:00,286.26,286.3,285.96,286.14,3647.0,275.6567,275.6952,275.3678,275.5411,3647.0
2019-08-30 13:20:00,286.18,286.23,286.02,286.07,3556.0,275.5796,275.6278,275.4256,275.4737,3556.0
2019-08-30 13:30:00,286.12,286.35,286.12,286.3,5605.0,275.5219,275.7434,275.5219,275.6952,5605.0
2019-08-30 13:40:00,286.25,286.62,286.18,286.62,5265.0,275.6471,276.0034,275.5796,276.0034,5265.0
2019-08-30 13:50:00,286.6,286.68,286.35,286.42,2707.0,275.9841,276.0611,275.7434,275.8108,2707.0
2019-08-30 14:00:00,286.44,286.88,286.43,286.88,4354.0,275.83,276.2537,275.8204,276.2537,4354.0
2019-08-30 14:10:00,287.02,287.1,286.56,286.77,3712.0,276.3885,276.4656,275.9456,276.1478,3712.0
2019-08-30 14:20:00,286.66,286.93,286.61,286.93,2296.0,276.0419,276.3019,275.9937,276.3019,2296.0
2019-08-30 14:30:00,287.01,287.09,286.68,287.05,11573.0,276.3789,276.4559,276.0611,276.4174,11573.0
2019-08-30 14:40:00,287.01,287.15,286.4,286.4,10117.0,276.3789,276.5137,275.7915,275.7915,10117.0
2019-08-30 14:50:00,286.34,286.45,286.11,286.29,5886.0,275.7337,275.8396,275.5122,275.6856,5886.0
2019-08-30 15:00:00,286.28,286.63,285.84,286.61,14693.0,275.6759,276.013,275.2522,275.9937,14693.0
2019-08-30 15:10:00,286.57,286.74,286.38,286.59,11668.0,275.9552,276.1189,275.7722,275.9745,11668.0
2019-08-30 15:20:00,286.74,287.23,286.58,287.11,9689.0,276.1189,276.5908,275.9648,276.4752,9689.0
2019-08-30 15:30:00,287.11,287.78,287.11,287.78,15132.0,276.4752,277.1204,276.4752,277.1204,15132.0
2019-08-30 15:40:00,287.85,287.85,287.46,287.51,16125.0,277.1878,277.1878,276.8122,276.8604,16125.0
2019-08-30 15:50:00,287.53,288.99,287.51,288.4,111347.0,276.8796,278.2856,276.8604,277.7174,111347.0
2019-09-03 09:30:00,285.31,289.0,284.48,288.1,57048.0,274.7419,278.2952,273.9426,277.4285,57048.0
2019-09-03 09:40:00,288.38,288.59,287.24,287.83,13514.0,277.6982,277.9004,276.6004,277.1685,13514.0
2019-09-03 09:50:00,287.87,288.65,287.43,288.04,28946.0,277.2071,277.9582,276.7833,277.3708,28946.0
2019-09-03 10:00:00,287.78,287.79,284.72,285.4,36049.0,277.1204,277.13,274.1737,274.8285,36049.0
2019-09-03 10:10:00,285.4,285.94,284.95,285.6,20153.0,274.8285,275.3485,274.3952,275.0211,20153.0
2019-09-03 10:20:00,285.57,285.73,285.06,285.73,19561.0,274.9922,275.1463,274.5011,275.1463,19561.0
2019-09-03 10:30:00,285.78,285.78,284.92,285.3,20307.0,275.1945,275.1945,274.3663,274.7322,20307.0
2019-09-03 10:40:00,285.24,286.72,285.1,286.29,9527.0,274.6745,276.0996,274.5397,275.6856,9527.0
2019-09-03 10:50:00,286.37,286.39,285.98,286.16,11250.0,275.7626,275.7819,275.3871,275.5604,11250.0
2019-09-03 11:00:00,286.04,286.15,285.42,285.53,23084.0,275.4448,275.5508,274.8478,274.9537,23084.0
2019-09-03 11:10:00,285.5,285.56,284.94,285.22,28169.0,274.9248,274.9826,274.3856,274.6552,28169.0
2019-09-03 11:20:00,285.34,285.74,285.26,285.53,10400.0,274.7708,275.1559,274.6937,274.9537,10400.0
2019-09-03 11:30:00,285.44,285.92,284.98,285.51,7163.0,274.8671,275.3293,274.4241,274.9345,7163.0
2019-09-03 11:40:00,285.49,285.96,285.07,285.84,12600.0,274.9152,275.3678,274.5108,275.2522,12600.0
2019-09-03 11:50:00,285.87,285.87,285.34,285.4,8839.0,275.2811,275.2811,274.7708,274.8285,8839.0
2019-09-03 12:00:00,285.3,285.57,284.93,285.19,15533.0,274.7322,274.9922,274.376,274.6263,15533.0
2019-09-03 12:10:00,285.19,285.42,284.75,284.99,22725.0,274.6263,274.8478,274.2026,274.4337,22725.0
2019-09-03 12:20:00,284.89,284.99,283.82,284.25,17473.0,274.3374,274.4337,273.3071,273.7211,17473.0
2019-09-03 12:30:00,284.28,284.75,283.98,284.48,16501.0,273.75,274.2026,273.4611,273.9426,16501.0
2019-09-03 12:40:00,284.5,284.8,284.43,284.62,5786.0,273.9619,274.2508,273.8945,274.0774,5786.0
2019-09-03 12:50:00,284.4,284.48,283.73,283.81,5698.0,273.8656,273.9426,273.2204,273.2974,5698.0
2019-09-03 13:00:00,283.79,283.99,283.43,283.44,9068.0,273.2782,273.4708,272.9315,272.9411,9068.0
2019-09-03 13:10:00,283.66,283.73,283.23,283.28,6125.0,273.153,273.2204,272.7389,272.7871,6125.0
2019-09-03 13:20:00,283.24,283.26,282.89,283.02,6167.0,272.7485,272.7678,272.4115,272.5367,6167.0
2019-09-03 13:30:00,283.02,283.02,282.23,282.49,9694.0,272.5367,272.5367,271.776,272.0263,9694.0
2019-09-03 13:40:00,282.47,282.7,282.27,282.46,23974.0,272.0071,272.2286,271.8145,271.9974,23974.0
2019-09-03 13:50:00,282.51,282.6,282.14,282.52,21579.0,272.0456,272.1323,271.6893,272.0552,21579.0
2019-09-03 14:00:00,282.43,282.95,282.38,282.83,12768.0,271.9686,272.4693,271.9204,272.3537,12768.0
2019-09-03 14:10:00,282.83,283.37,282.83,282.99,22392.0,272.3537,272.8737,272.3537,272.5078,22392.0
2019-09-03 14:20:00,282.99,283.32,282.98,283.17,8843.0,272.5078,272.8256,272.4982,272.6811,8843.0
2019-09-03 14:30:00,283.19,283.62,282.96,283.56,16609.0,272.7004,273.1145,272.4789,273.0567,16609.0
2019-09-03 14:40:00,283.56,283.64,283.28,283.42,5356.0,273.0567,273.1337,272.7871,272.9219,5356.0
2019-09-03 14:50:00,283.55,283.63,283.27,283.34,9307.0,273.0471,273.1241,272.7774,272.8448,9307.0
2019-09-03 15:00:00,283.39,283.45,282.98,283.08,8439.0,272.893,272.9508,272.4982,272.5945,8439.0
2019-09-03 15:10:00,283.04,283.51,282.99,283.5,11700.0,272.556,273.0085,272.5078,272.9989,11700.0
2019-09-03 15:20:00,283.63,283.82,283.55,283.58,14167.0,273.1241,273.3071,273.0471,273.076,14167.0
2019-09-03 15:30:00,283.63,283.97,283.54,283.85,18801.0,273.1241,273.4515,273.0374,273.336,18801.0
2019-09-03 15:40:00,283.87,284.37,283.74,284.08,19713.0,273.3552,273.8367,273.23,273.5574,19713.0
2019-09-03 15:50:00,284.1,284.43,284.02,284.2,68194.0,273.5767,273.8945,273.4997,273.673,68194.0
2019-09-04 09:30:00,285.62,285.62,283.51,283.76,63763.0,275.0404,275.0404,273.0085,273.2493,63763.0
2019-09-04 09:40:00,283.87,283.9,282.26,283.19,24921.0,273.3552,273.3841,271.8048,272.7004,24921.0
2019-09-04 09:50:00,282.93,283.71,282.53,283.71,18165.0,272.45,273.2011,272.0648,273.2011,18165.0
2019-09-04 10:00:00,283.75,283.87,282.23,282.5,23130.0,273.2397,273.3552,271.776,272.036,23130.0
2019-09-04 10:10:00,282.49,282.68,281.62,282.68,11029.0,272.0263,272.2093,271.1886,272.2093,11029.0
2019-09-04 10:20:00,282.73,283.48,282.55,283.27,9194.0,272.2574,272.9797,272.0841,272.7774,9194.0
2019-09-04 10:30:00,283.33,283.79,283.26,283.72,8931.0,272.8352,273.2782,272.7678,273.2108,8931.0
2019-09-04 10:40:00,283.72,284.75,283.69,284.62,15805.0,273.2108,274.2026,273.1819,274.0774,15805.0
2019-09-04 10:50:00,284.66,284.71,284.34,284.68,13123.0,274.116,274.1641,273.8078,274.1352,13123.0
2019-09-04 11:00:00,284.58,285.08,284.58,285.0,5149.0,274.0389,274.5204,274.0389,274.4434,5149.0
2019-09-04 11:10:00,284.88,285.53,284.88,285.38,9881.0,274.3278,274.9537,274.3278,274.8093,9881.0
2019-09-04 11:20:00,285.38,285.77,285.2,285.77,7167.0,274.8093,275.1848,274.6359,275.1848,7167.0
2019-09-04 11:30:00,285.74,285.91,285.59,285.84,7156.0,275.1559,275.3197,275.0115,275.2522,7156.0
2019-09-04 11:40:00,285.84,285.94,285.51,285.51,11969.0,275.2522,275.3485,274.9345,274.9345,11969.0
2019-09-04 11:50:00,285.58,285.58,285.24,285.39,6900.0,275.0019,275.0019,274.6745,274.8189,6900.0
2019-09-04 12:00:00,285.38,285.81,285.37,285.53,6953.0,274.8093,275.2234,274.7997,274.9537,6953.0
2019-09-04 12:10:00,285.42,285.52,285.11,285.22,3631.0,274.8478,274.9441,274.5493,274.6552,3631.0
2019-09-04 12:20:00,285.21,285.21,285.0,285.1,9609.0,274.6456,274.6456,274.4434,274.5397,9609.0
2019-09-04 12:30:00,285.07,285.25,284.79,284.87,26433.0,274.5108,274.6841,274.2411,274.3182,26433.0
2019-09-04 12:40:00,284.81,285.55,284.74,285.55,16549.0,274.2604,274.973,274.193,274.973,16549.0
2019-09-04 12:50:00,285.43,285.94,285.36,285.78,4940.0,274.8574,275.3485,274.79,275.1945,4940.0
2019-09-04 13:00:00,285.72,285.95,285.68,285.76,3500.0,275.1367,275.3582,275.0982,275.1752,3500.0
2019-09-04 13:10:00,285.78,286.4,285.78,286.36,7390.0,275.1945,275.7915,275.1945,275.753,7390.0
2019-09-04 13:20:00,286.35,286.39,286.08,286.08,5520.0,275.7434,275.7819,275.4834,275.4834,5520.0
2019-09-04 13:30:00,286.06,286.15,285.67,285.71,5896.0,275.4641,275.5508,275.0885,275.1271,5896.0
2019-09-04 13:40:00,285.67,285.81,285.55,285.6,4237.0,275.0885,275.2234,274.973,275.0211,4237.0
2019-09-04 13:50:00,285.64,285.64,285.05,285.12,4533.0,275.0597,275.0597,274.4915,274.5589,4533.0
2019-09-04 14:00:00,285.12,285.48,285.03,285.13,5697.0,274.5589,274.9056,274.4722,274.5685,5697.0
2019-09-04 14:10:00,285.14,285.14,284.73,284.83,2883.0,274.5782,274.5782,274.1834,274.2797,2883.0
2019-09-04 14:20:00,284.83,284.99,284.67,284.97,4933.0,274.2797,274.4337,274.1256,274.4145,4933.0
2019-09-04 14:30:00,285.05,285.43,285.01,285.36,5538.0,274.4915,274.8574,274.453,274.79,5538.0
2019-09-04 14:40:00,285.38,285.53,285.33,285.44,6236.0,274.8093,274.9537,274.7611,274.8671,6236.0
2019-09-04 14:50:00,285.44,285.7,285.36,285.48,4819.0,274.8671,275.1174,274.79,274.9056,4819.0
2019-09-04 15:00:00,285.48,285.91,285.48,285.84,9534.0,274.9056,275.3197,274.9056,275.2522,9534.0
2019-09-04 15:10:00,285.84,285.95,285.62,285.71,7911.0,275.2522,275.3582,275.0404,275.1271,7911.0
2019-09-04 15:20:00,285.77,285.86,285.65,285.81,7547.0,275.1848,275.2715,275.0693,275.2234,7547.0
2019-09-04 15:30:00,285.82,286.29,285.82,286.25,11494.0,275.233,275.6856,275.233,275.6471,11494.0
2019-09-04 15:40:00,286.26,286.37,286.06,286.19,15127.0,275.6567,275.7626,275.4641,275.5893,15127.0
2019-09-04 15:50:00,286.22,286.4,286.04,286.31,39757.0,275.6182,275.7915,275.4448,275.7048,39757.0
2019-09-05 09:30:00,289.55,289.55,287.46,287.49,29349.0,278.8248,278.8248,276.8122,276.8411,29349.0
2019-09-05 09:40:00,287.48,288.09,287.16,287.64,14970.0,276.8315,277.4189,276.5233,276.9856,14970.0
2019-09-05 09:50:00,287.64,288.76,287.64,288.71,7370.0,276.9856,278.0641,276.9856,278.0159,7370.0
2019-09-05 10:00:00,288.72,289.89,288.69,289.73,35202.0,278.0256,279.1522,277.9967,278.9982,35202.0
2019-09-05 10:10:00,289.71,291.96,289.46,291.82,41382.0,278.9789,281.1456,278.7382,281.0107,41382.0
2019-09-05 10:20:00,291.96,291.96,291.01,291.34,22008.0,281.1456,281.1456,280.2307,280.5485,22008.0
2019-09-05 10:30:00,291.48,292.85,291.48,292.29,17087.0,280.6833,282.0026,280.6833,281.4633,17087.0
2019-09-05 10:40:00,292.31,292.31,291.06,291.11,13613.0,281.4826,281.4826,280.2789,280.327,13613.0
2019-09-05 10:50:00,291.11,291.64,290.99,291.22,27967.0,280.327,280.8374,280.2115,280.433,27967.0
2019-09-05 11:00:00,291.32,291.84,291.14,291.14,15487.0,280.5293,281.03,280.3559,280.3559,15487.0
2019-09-05 11:10:00,291.22,291.3,290.28,290.37,8341.0,280.433,280.51,279.5278,279.6144,8341.0
2019-09-05 11:20:00,290.37,290.56,290.2,290.28,6550.0,279.6144,279.7974,279.4507,279.5278,6550.0
2019-09-05 11:30:00,290.32,290.45,289.72,289.72,11102.0,279.5663,279.6915,278.9885,278.9885,11102.0
2019-09-05 11:40:00,289.82,289.86,289.1,289.23,7693.0,279.0848,279.1233,278.3915,278.5167,7693.0
2019-09-05 11:50:00,289.44,289.52,289.28,289.36,3514.0,278.7189,278.7959,278.5648,278.6419,3514.0
2019-09-05 12:00:00,289.28,289.62,289.27,289.61,3851.0,278.5648,278.8922,278.5552,278.8826,3851.0
2019-09-05 12:10:00,289.59,290.19,289.54,290.15,6320.0,278.8633,279.4411,278.8152,279.4026,6320.0
2019-09-05 12:20:00,290.19,290.25,289.96,290.19,11004.0,279.4411,279.4989,279.2196,279.4411,11004.0
2019-09-05 12:30:00,290.22,291.17,290.21,290.97,14065.0,279.47,280.3848,279.4604,280.1922,14065.0
2019-09-05 12:40:00,290.95,291.04,290.44,290.74,22474.0,280.173,280.2596,279.6819,279.9707,22474.0
2019-09-05 12:50:00,290.8,291.09,290.8,291.09,3718.0,280.0285,280.3078,280.0285,280.3078,3718.0
2019-09-05 13:00:00,291.08,291.28,290.74,291.01,7083.0,280.2981,280.4907,279.9707,280.2307,7083.0
2019-09-05 13:10:00,291.01,291.15,290.9,291.04,7682.0,280.2307,280.3656,280.1248,280.2596,7682.0
2019-09-05 13:20:00,291.05,291.31,291.05,291.21,4613.0,280.2693,280.5196,280.2693,280.4233,4613.0
2019-09-05 13:30:00,291.17,291.2,290.58,290.7,7296.0,280.3848,280.4137,279.8167,279.9322,7296.0
2019-09-05 13:40:00,290.69,290.69,290.37,290.43,6902.0,279.9226,279.9226,279.6144,279.6722,6902.0
2019-09-05 13:50:00,290.42,290.92,290.27,290.87,13082.0,279.6626,280.1441,279.5182,280.0959,13082.0
2019-09-05 14:00:00,290.93,291.4,290.81,291.4,5626.0,280.1537,280.6063,280.0382,280.6063,5626.0
2019-09-05 14:10:00,291.38,291.46,291.19,291.43,12637.0,280.587,280.6641,280.4041,280.6352,12637.0
2019-09-05 14:20:00,291.42,291.42,290.95,291.25,11167.0,280.6256,280.6256,280.173,280.4619,11167.0
2019-09-05 14:30:00,291.23,291.51,291.21,291.45,5405.0,280.4426,280.7122,280.4233,280.6544,5405.0
2019-09-05 14:40:00,291.5,292.2,291.5,291.99,9162.0,280.7026,281.3767,280.7026,281.1744,9162.0
2019-09-05 14:50:00,292.17,292.35,291.93,292.23,12351.0,281.3478,281.5211,281.1167,281.4056,12351.0
2019-09-05 15:00:00,292.2,292.5,292.15,292.43,16081.0,281.3767,281.6656,281.3285,281.5981,16081.0
2019-09-05 15:10:00,292.45,292.88,292.42,292.72,11923.0,281.6174,282.0315,281.5885,281.8774,11923.0
2019-09-05 15:20:00,292.79,292.85,292.46,292.54,11177.0,281.9448,282.0026,281.627,281.7041,11177.0
2019-09-05 15:30:00,292.56,292.86,292.49,292.72,13544.0,281.7233,282.0122,281.6559,281.8774,13544.0
2019-09-05 15:40:00,292.72,292.93,292.4,292.57,19296.0,281.8774,282.0796,281.5693,281.733,19296.0
2019-09-05 15:50:00,292.53,292.74,292.18,292.31,63792.0,281.6944,281.8967,281.3574,281.4826,63792.0
2019-09-06 09:30:00,293.39,293.46,291.0,291.0,33956.0,282.5226,282.59,280.2211,280.2211,33956.0
2019-09-06 09:40:00,290.39,292.67,290.39,292.67,16548.0,279.6337,281.8293,279.6337,281.8293,16548.0
2019-09-06 09:50:00,292.59,292.65,291.38,291.73,12956.0,281.7522,281.81,280.587,280.9241,12956.0
2019-09-06 10:00:00,291.66,291.7,290.96,291.46,28252.0,280.8567,280.8952,280.1826,280.6641,28252.0
2019-09-06 10:10:00,291.54,291.58,290.83,291.27,12003.0,280.7411,280.7796,280.0574,280.4811,12003.0
2019-09-06 10:20:00,291.24,291.77,291.21,291.74,10196.0,280.4522,280.9626,280.4233,280.9337,10196.0
2019-09-06 10:30:00,291.69,291.92,291.52,291.74,22179.0,280.8856,281.107,280.7219,280.9337,22179.0
2019-09-06 10:40:00,291.77,292.55,291.41,292.04,56328.0,280.9626,281.7137,280.6159,281.2226,56328.0
2019-09-06 10:50:00,292.04,292.54,291.92,292.23,9751.0,281.2226,281.7041,281.107,281.4056,9751.0
2019-09-06 11:00:00,292.27,292.39,292.01,292.39,6178.0,281.4441,281.5596,281.1937,281.5596,6178.0
2019-09-06 11:10:00,292.25,292.45,291.94,291.94,4442.0,281.4248,281.6174,281.1263,281.1263,4442.0
2019-09-06 11:20:00,292.1,292.23,291.9,292.14,10583.0,281.2804,281.4056,281.0878,281.3189,10583.0
2019-09-06 11:30:00,292.08,292.09,291.55,291.86,2142.0,281.2611,281.2707,280.7507,281.0493,2142.0
2019-09-06 11:40:00,291.84,291.85,291.51,291.69,2000.0,281.03,281.0396,280.7122,280.8856,2000.0
2019-09-06 11:50:00,291.56,291.7,291.51,291.64,4600.0,280.7604,280.8952,280.7122,280.8374,4600.0
2019-09-06 12:00:00,291.56,291.56,291.23,291.41,7888.0,280.7604,280.7604,280.4426,280.6159,7888.0
2019-09-06 12:10:00,291.36,291.36,290.9,291.2,9909.0,280.5678,280.5678,280.1248,280.4137,9909.0
2019-09-06 12:20:00,291.2,291.2,290.68,290.87,44893.0,280.4137,280.4137,279.913,280.0959,44893.0
2019-09-06 12:30:00,290.81,291.07,290.69,291.01,11290.0,280.0382,280.2885,279.9226,280.2307,11290.0
2019-09-06 12:40:00,291.0,291.09,290.27,290.41,6209.0,280.2211,280.3078,279.5182,279.653,6209.0
2019-09-06 12:50:00,290.3,290.54,289.68,290.37,18876.0,279.547,279.7782,278.95,279.6144,18876.0
2019-09-06 13:00:00,290.34,290.47,290.13,290.13,39985.0,279.5856,279.7107,279.3833,279.3833,39985.0
2019-09-06 13:10:00,290.1,290.31,290.09,290.13,7078.0,279.3544,279.5567,279.3448,279.3833,7078.0
2019-09-06 13:20:00,290.24,290.39,290.1,290.25,26182.0,279.4893,279.6337,279.3544,279.4989,26182.0
2019-09-06 13:30:00,290.25,290.49,290.25,290.4,8800.0,279.4989,279.73,279.4989,279.6433,8800.0
2019-09-06 13:40:00,290.3,290.3,289.93,290.0,12309.0,279.547,279.547,279.1907,279.2582,12309.0
2019-09-06 13:50:00,289.98,290.04,289.92,289.99,7400.0,279.2389,279.2967,279.1811,279.2485,7400.0
2019-09-06 14:00:00,290.0,290.01,289.84,289.94,5218.0,279.2582,279.2678,279.1041,279.2004,5218.0
2019-09-06 14:10:00,289.94,289.96,289.57,289.58,5706.0,279.2004,279.2196,278.8441,278.8537,5706.0
2019-09-06 14:20:00,289.62,290.04,289.54,290.04,4701.0,278.8922,279.2967,278.8152,279.2967,4701.0
2019-09-06 14:30:00,290.07,290.07,289.74,289.83,6145.0,279.3256,279.3256,279.0078,279.0945,6145.0
2019-09-06 14:40:00,289.77,289.78,289.6,289.74,9552.0,279.0367,279.0463,278.873,279.0078,9552.0
2019-09-06 14:50:00,289.68,289.73,289.4,289.57,12685.0,278.95,278.9982,278.6804,278.8441,12685.0
2019-09-06 15:00:00,289.51,289.72,289.49,289.61,6334.0,278.7863,278.9885,278.767,278.8826,6334.0
2019-09-06 15:10:00,289.58,289.58,289.33,289.42,5834.0,278.8537,278.8537,278.613,278.6996,5834.0
2019-09-06 15:20:00,289.36,289.41,289.14,289.25,9671.0,278.6419,278.69,278.43,278.5359,9671.0
2019-09-06 15:30:00,289.22,289.31,288.84,288.91,15072.0,278.507,278.5937,278.1411,278.2085,15072.0
2019-09-06 15:40:00,288.84,288.99,288.35,288.49,16743.0,278.1411,278.2856,277.6693,277.8041,16743.0
2019-09-06 15:50:00,288.49,288.53,287.23,287.8,76326.0,277.8041,277.8426,276.5908,277.1396,76326.0
2019-09-09 09:30:00,288.93,288.93,286.22,286.46,34560.0,278.2278,278.2278,275.6182,275.8493,34560.0
2019-09-09 09:40:00,286.53,286.59,283.84,284.06,22514.0,275.9167,275.9745,273.3263,273.5382,22514.0
2019-09-09 09:50:00,284.08,284.35,282.35,282.43,37666.0,273.5574,273.8174,271.8915,271.9686,37666.0
2019-09-09 10:00:00,282.38,283.03,281.43,281.57,29952.0,271.9204,272.5463,271.0056,271.1404,29952.0
2019-09-09 10:10:00,281.56,282.49,281.06,282.14,30533.0,271.1308,272.0263,270.6493,271.6893,30533.0
2019-09-09 10:20:00,281.91,282.11,280.07,280.76,44750.0,271.4678,271.6604,269.696,270.3604,44750.0
2019-09-09 10:30:00,280.94,282.2,280.93,281.52,26952.0,270.5337,271.7471,270.5241,271.0923,26952.0
2019-09-09 10:40:00,281.5,282.07,280.97,282.07,52338.0,271.073,271.6219,270.5626,271.6219,52338.0
2019-09-09 10:50:00,282.32,282.58,281.98,282.02,47480.0,271.8626,272.113,271.5352,271.5737,47480.0
2019-09-09 11:00:00,281.99,282.41,281.53,281.6,25181.0,271.5449,271.9493,271.1019,271.1693,25181.0
2019-09-09 11:10:00,281.68,281.77,280.78,280.78,16453.0,271.2463,271.333,270.3797,270.3797,16453.0
2019-09-09 11:20:00,280.94,281.14,280.5,280.73,13984.0,270.5337,270.7263,270.11,270.3315,13984.0
2019-09-09 11:30:00,280.65,281.18,280.46,280.65,20338.0,270.2545,270.7649,270.0715,270.2545,20338.0
2019-09-09 11:40:00,280.59,280.69,279.76,279.76,15598.0,270.1967,270.293,269.3975,269.3975,15598.0
2019-09-09 11:50:00,279.75,279.93,278.81,279.32,24968.0,269.3878,269.5612,268.4826,268.9737,24968.0
2019-09-09 12:00:00,279.31,279.69,279.23,279.23,10355.0,268.9641,269.33,268.8871,268.8871,10355.0
2019-09-09 12:10:00,279.14,279.14,277.67,278.2,19681.0,268.8004,268.8004,267.3849,267.8952,19681.0
2019-09-09 12:20:00,278.07,278.56,277.38,277.54,14816.0,267.7701,268.2419,267.1056,267.2597,14816.0
2019-09-09 12:30:00,277.39,277.59,276.55,276.66,22665.0,267.1152,267.3078,266.3064,266.4123,22665.0
2019-09-09 12:40:00,276.72,277.2,276.28,276.49,28576.0,266.4701,266.9323,266.0464,266.2486,28576.0
2019-09-09 12:50:00,276.53,277.7,276.24,277.32,30645.0,266.2871,267.4138,266.0078,267.0478,30645.0
2019-09-09 13:00:00,277.33,277.33,276.77,276.82,18739.0,267.0575,267.0575,266.5182,266.5664,18739.0
2019-09-09 13:10:00,276.84,277.28,276.8,276.98,17056.0,266.5856,267.0093,266.5471,266.7204,17056.0
2019-09-09 13:20:00,276.95,276.95,276.1,276.19,13344.0,266.6915,266.6915,265.873,265.9597,13344.0
2019-09-09 13:30:00,276.17,276.28,275.72,276.02,26356.0,265.9404,266.0464,265.5071,265.796,26356.0
2019-09-09 13:40:00,275.94,276.24,275.83,276.16,32545.0,265.7189,266.0078,265.613,265.9308,32545.0
2019-09-09 13:50:00,276.22,276.35,275.74,275.83,31368.0,265.9886,266.1138,265.5264,265.613,31368.0
2019-09-09 14:00:00,275.91,276.41,275.74,276.15,24020.0,265.6901,266.1715,265.5264,265.9212,24020.0
2019-09-09 14:10:00,276.08,276.08,275.51,275.51,21608.0,265.8538,265.8538,265.3049,265.3049,21608.0
2019-09-09 14:20:00,275.51,275.51,274.59,274.7,23514.0,265.3049,265.3049,264.419,264.5249,23514.0
2019-09-09 14:30:00,274.7,275.01,274.47,274.68,43111.0,264.5249,264.8234,264.3034,264.5056,43111.0
2019-09-09 14:40:00,274.71,274.9,274.5,274.67,45587.0,264.5345,264.7175,264.3323,264.496,45587.0
2019-09-09 14:50:00,274.64,274.76,274.16,274.4,40193.0,264.4671,264.5827,264.0049,264.236,40193.0
2019-09-09 15:00:00,274.28,274.61,273.58,273.63,68943.0,264.1204,264.4382,263.4464,263.4945,68943.0
2019-09-09 15:10:00,273.66,275.13,273.66,275.13,75662.0,263.5234,264.939,263.5234,264.939,75662.0
2019-09-09 15:20:00,275.17,275.43,274.86,274.95,24559.0,264.9775,265.2278,264.679,264.7656,24559.0
2019-09-09 15:30:00,274.94,275.36,274.63,275.32,53237.0,264.756,265.1604,264.4575,265.1219,53237.0
2019-09-09 15:40:00,275.32,276.24,275.3,276.03,34690.0,265.1219,266.0078,265.1027,265.8056,34690.0
2019-09-09 15:50:00,276.08,276.16,275.4,275.93,107174.0,265.8538,265.9308,265.1989,265.7093,107174.0
2019-09-10 09:30:00,273.79,275.62,268.4,269.13,75894.0,263.6486,265.4108,258.4582,259.1612,75894.0
2019-09-10 09:40:00,269.1,269.39,268.0,268.22,49383.0,259.1323,259.4116,258.0731,258.2849,49383.0
2019-09-10 09:50:00,268.13,268.13,265.8,266.75,39981.0,258.1982,258.1982,255.9545,256.8694,39981.0
2019-09-10 10:00:00,266.74,268.23,266.17,268.08,66060.0,256.8597,258.2945,256.3108,258.1501,66060.0
2019-09-10 10:10:00,268.08,268.4,267.57,268.4,47203.0,258.1501,258.4582,257.659,258.4582,47203.0
2019-09-10 10:20:00,268.27,269.2,267.78,268.89,63275.0,258.3331,259.2286,257.8612,258.9301,63275.0
2019-09-10 10:30:00,268.8,268.89,266.29,267.66,64771.0,258.8434,258.9301,256.4264,257.7456,64771.0
2019-09-10 10:40:00,267.56,268.95,267.56,268.94,18155.0,257.6493,258.9879,257.6493,258.9782,18155.0
2019-09-10 10:50:00,268.91,269.18,267.46,267.5,14588.0,258.9493,259.2093,257.5531,257.5916,14588.0
2019-09-10 11:00:00,267.53,267.74,266.62,266.69,19992.0,257.6205,257.8227,256.7442,256.8116,19992.0
2019-09-10 11:10:00,266.72,267.06,266.22,266.76,17065.0,256.8405,257.1679,256.359,256.879,17065.0
2019-09-10 11:20:00,266.76,266.76,265.51,265.75,32215.0,256.879,256.879,255.6753,255.9064,32215.0
2019-09-10 11:30:00,265.97,266.32,265.88,266.15,21846.0,256.1182,256.4553,256.0316,256.2916,21846.0
2019-09-10 11:40:00,266.26,267.89,266.26,267.73,18880.0,256.3975,257.9671,256.3975,257.8131,18880.0
2019-09-10 11:50:00,267.73,268.34,267.64,268.03,16100.0,257.8131,258.4005,257.7264,258.1019,16100.0
2019-09-10 12:00:00,268.05,268.3,267.73,267.87,19551.0,258.1212,258.3619,257.8131,257.9479,19551.0
2019-09-10 12:10:00,267.88,268.09,267.6,267.69,12254.0,257.9575,258.1597,257.6879,257.7745,12254.0
2019-09-10 12:20:00,267.81,268.41,267.68,267.83,16317.0,257.8901,258.4679,257.7649,257.9093,16317.0
2019-09-10 12:30:00,267.89,268.41,267.83,268.12,34855.0,257.9671,258.4679,257.9093,258.1886,34855.0
2019-09-10 12:40:00,268.06,268.58,267.97,268.48,22397.0,258.1308,258.6316,258.0442,258.5353,22397.0
2019-09-10 12:50:00,268.45,268.66,268.23,268.31,46295.0,258.5064,258.7086,258.2945,258.3716,46295.0
2019-09-10 13:00:00,268.41,268.51,267.44,267.46,20892.0,258.4679,258.5642,257.5338,257.5531,20892.0
2019-09-10 13:10:00,267.59,267.79,266.57,266.94,12058.0,257.6782,257.8708,256.696,257.0523,12058.0
2019-09-10 13:20:00,266.88,266.88,266.28,266.36,12938.0,256.9945,256.9945,256.4168,256.4938,12938.0
2019-09-10 13:30:00,266.26,266.67,266.26,266.46,5339.0,256.3975,256.7923,256.3975,256.5901,5339.0
2019-09-10 13:40:00,266.45,266.51,266.18,266.31,8156.0,256.5805,256.6382,256.3205,256.4457,8156.0
2019-09-10 13:50:00,266.31,266.74,266.08,266.21,9742.0,256.4457,256.8597,256.2242,256.3494,9742.0
2019-09-10 14:00:00,266.18,266.3,265.53,265.58,8220.0,256.3205,256.436,255.6945,255.7427,8220.0
2019-09-10 14:10:00,265.52,265.54,264.78,265.28,16097.0,255.6849,255.7042,254.9723,255.4538,16097.0
2019-09-10 14:20:00,265.35,265.53,265.11,265.26,14827.0,255.5212,255.6945,255.2901,255.4345,14827.0
2019-09-10 14:30:00,265.38,265.42,264.64,264.67,33270.0,255.5501,255.5886,254.8375,254.8664,33270.0
2019-09-10 14:40:00,264.62,264.74,264.03,264.26,42243.0,254.8183,254.9338,254.2501,254.4716,42243.0
2019-09-10 14:50:00,264.31,264.85,264.21,264.61,25620.0,254.5197,255.0397,254.4234,254.8086,25620.0
2019-09-10 15:00:00,264.61,264.73,264.13,264.2,31458.0,254.8086,254.9242,254.3464,254.4138,31458.0
2019-09-10 15:10:00,264.24,264.39,263.88,264.17,48746.0,254.4523,254.5968,254.1057,254.3849,48746.0
2019-09-10 15:20:00,264.15,265.04,263.92,264.94,54718.0,254.3657,255.2227,254.1442,255.1264,54718.0
2019-09-10 15:30:00,264.84,265.72,264.71,265.31,69213.0,255.0301,255.8775,254.9049,255.4827,69213.0
2019-09-10 15:40:00,265.37,265.73,264.76,265.6,60552.0,255.5405,255.8871,254.9531,255.7619,60552.0
2019-09-10 15:50:00,265.63,267.56,265.6,267.56,105001.0,255.7908,257.6493,255.7619,257.6493,105001.0
2019-09-11 09:30:00,267.7,268.8,265.02,268.54,34205.0,257.7842,258.8434,255.2034,258.593,34205.0
2019-09-11 09:40:00,268.26,268.93,267.52,267.52,21884.0,258.3234,258.9686,257.6108,257.6108,21884.0
2019-09-11 09:50:00,267.48,268.0,266.39,268.0,18639.0,257.5723,258.0731,256.5227,258.0731,18639.0
2019-09-11 10:00:00,268.17,268.63,267.54,268.63,23718.0,258.2368,258.6797,257.6301,258.6797,23718.0
2019-09-11 10:10:00,268.57,269.65,268.21,269.65,24107.0,258.6219,259.6619,258.2753,259.6619,24107.0
2019-09-11 10:20:00,269.82,269.82,268.45,268.73,22618.0,259.8256,259.8256,258.5064,258.776,22618.0
2019-09-11 10:30:00,268.76,269.22,267.88,267.94,12052.0,258.8049,259.2479,257.9575,258.0153,12052.0
2019-09-11 10:40:00,267.97,267.97,267.0,267.58,13705.0,258.0442,258.0442,257.1101,257.6686,13705.0
2019-09-11 10:50:00,267.65,267.75,266.41,266.71,21534.0,257.736,257.8323,256.5419,256.8308,21534.0
2019-09-11 11:00:00,266.49,266.78,265.8,265.87,16169.0,256.619,256.8982,255.9545,256.0219,16169.0
2019-09-11 11:10:00,265.92,266.04,265.56,265.8,11908.0,256.0701,256.1857,255.7234,255.9545,11908.0
2019-09-11 11:20:00,265.75,267.11,265.75,267.07,25897.0,255.9064,257.216,255.9064,257.1775,25897.0
2019-09-11 11:30:00,267.07,267.48,266.28,266.81,22759.0,257.1775,257.5723,256.4168,256.9271,22759.0
2019-09-11 11:40:00,266.81,267.54,266.81,267.14,17698.0,256.9271,257.6301,256.9271,257.2449,17698.0
2019-09-11 11:50:00,267.22,267.64,267.11,267.39,5856.0,257.3219,257.7264,257.216,257.4856,5856.0
2019-09-11 12:00:00,267.3,268.14,267.28,268.07,11007.0,257.399,258.2079,257.3797,258.1405,11007.0
2019-09-11 12:10:00,268.05,269.0,267.98,269.0,7000.0,258.1212,259.036,258.0538,259.036,7000.0
2019-09-11 12:20:00,269.05,269.4,268.81,269.24,15082.0,259.0842,259.4212,258.853,259.2671,15082.0
2019-09-11 12:30:00,269.3,269.58,269.12,269.13,10511.0,259.3249,259.5945,259.1516,259.1612,10511.0
2019-09-11 12:40:00,269.05,269.13,268.59,269.03,8577.0,259.0842,259.1612,258.6412,259.0649,8577.0
2019-09-11 12:50:00,269.13,269.33,269.0,269.01,14792.0,259.1612,259.3538,259.036,259.0456,14792.0
2019-09-11 13:00:00,268.97,269.07,268.34,268.47,12829.0,259.0071,259.1034,258.4005,258.5256,12829.0
2019-09-11 13:10:00,268.52,269.11,268.52,268.81,10174.0,258.5738,259.1419,258.5738,258.853,10174.0
2019-09-11 13:20:00,268.85,268.85,268.08,268.12,12527.0,258.8916,258.8916,258.1501,258.1886,12527.0
2019-09-11 13:30:00,268.12,268.21,267.53,267.56,9525.0,258.1886,258.2753,257.6205,257.6493,9525.0
2019-09-11 13:40:00,267.58,267.59,266.54,266.6,25575.0,257.6686,257.6782,256.6671,256.7249,25575.0
2019-09-11 13:50:00,266.6,266.61,265.33,266.06,78742.0,256.7249,256.7345,255.502,256.2049,78742.0
2019-09-11 14:00:00,266.13,266.26,265.43,265.84,13828.0,256.2723,256.3975,255.5982,255.9931,13828.0
2019-09-11 14:10:00,265.84,265.89,265.42,265.67,8638.0,255.9931,256.0412,255.5886,255.8294,8638.0
2019-09-11 14:20:00,265.44,265.95,265.33,265.33,6994.0,255.6079,256.099,255.502,255.502,6994.0
2019-09-11 14:30:00,265.26,265.43,265.02,265.19,13510.0,255.4345,255.5982,255.2034,255.3671,13510.0
2019-09-11 14:40:00,265.2,265.65,265.15,265.15,8448.0,255.3768,255.8101,255.3286,255.3286,8448.0
2019-09-11 14:50:00,265.14,265.42,265.07,265.37,9283.0,255.319,255.5886,255.2516,255.5405,9283.0
2019-09-11 15:00:00,265.4,265.65,265.34,265.38,11642.0,255.5694,255.8101,255.5116,255.5501,11642.0
2019-09-11 15:10:00,265.31,265.66,265.25,265.57,13677.0,255.4827,255.8197,255.4249,255.7331,13677.0
2019-09-11 15:20:00,265.58,266.46,265.58,266.37,22550.0,255.7427,256.5901,255.7427,256.5034,22550.0
2019-09-11 15:30:00,266.31,266.45,265.88,266.23,25067.0,256.4457,256.5805,256.0316,256.3686,25067.0
2019-09-11 15:40:00,266.28,266.33,265.66,265.86,20447.0,256.4168,256.4649,255.8197,256.0123,20447.0
2019-09-11 15:50:00,265.89,266.28,265.65,266.16,62900.0,256.0412,256.4168,255.8101,256.3012,62900.0
2019-09-12 09:30:00,268.5,270.4,268.5,269.91,58147.0,258.5545,260.3842,258.5545,259.9123,58147.0
2019-09-12 09:40:00,269.79,270.05,268.08,268.62,31796.0,259.7967,260.0471,258.1501,258.6701,31796.0
2019-09-12 09:50:00,268.82,269.77,268.54,269.68,21980.0,258.8627,259.7775,258.593,259.6908,21980.0
2019-09-12 10:00:00,269.69,269.96,269.19,269.6,21797.0,259.7005,259.9605,259.219,259.6138,21797.0
2019-09-12 10:10:00,269.58,271.2,268.94,270.05,38516.0,259.5945,261.1545,258.9782,260.0471,38516.0
2019-09-12 10:20:00,270.12,270.55,269.31,269.65,18837.0,260.1145,260.5286,259.3345,259.6619,18837.0
2019-09-12 10:30:00,269.59,269.8,268.67,269.15,16422.0,259.6042,259.8064,258.7182,259.1805,16422.0
2019-09-12 10:40:00,269.19,269.47,268.53,269.04,12058.0,259.219,259.4886,258.5834,259.0745,12058.0
2019-09-12 10:50:00,269.06,269.25,267.33,268.34,41906.0,259.0938,259.2768,257.4279,258.4005,41906.0
2019-09-12 11:00:00,268.24,268.88,268.24,268.79,36150.0,258.3042,258.9205,258.3042,258.8338,36150.0
2019-09-12 11:10:00,268.81,269.58,268.48,269.29,30855.0,258.853,259.5945,258.5353,259.3153,30855.0
2019-09-12 11:20:00,269.29,270.4,269.29,269.85,25068.0,259.3153,260.3842,259.3153,259.8545,25068.0
2019-09-12 11:30:00,269.85,269.99,268.9,269.19,11380.0,259.8545,259.9893,258.9397,259.219,11380.0
2019-09-12 11:40:00,269.22,269.61,269.06,269.22,7570.0,259.2479,259.6234,259.0938,259.2479,7570.0
2019-09-12 11:50:00,269.27,269.76,269.02,269.03,7925.0,259.296,259.7679,259.0553,259.0649,7925.0
2019-09-12 12:00:00,268.95,268.95,267.92,268.06,8735.0,258.9879,258.9879,257.996,258.1308,8735.0
2019-09-12 12:10:00,268.15,268.43,267.87,267.98,8308.0,258.2175,258.4871,257.9479,258.0538,8308.0
2019-09-12 12:20:00,267.91,268.69,267.91,268.59,17271.0,257.9864,258.7375,257.9864,258.6412,17271.0
2019-09-12 12:30:00,268.7,269.09,268.55,268.55,6374.0,258.7471,259.1227,258.6027,258.6027,6374.0
2019-09-12 12:40:00,268.53,269.0,268.5,268.8,9989.0,258.5834,259.036,258.5545,258.8434,9989.0
2019-09-12 12:50:00,268.71,269.06,268.61,269.06,19059.0,258.7568,259.0938,258.6605,259.0938,19059.0
2019-09-12 13:00:00,269.04,269.76,268.92,269.4,19713.0,259.0745,259.7679,258.959,259.4212,19713.0
2019-09-12 13:10:00,269.43,269.43,269.0,269.12,6494.0,259.4501,259.4501,259.036,259.1516,6494.0
2019-09-12 13:20:00,269.13,269.34,269.03,269.25,7233.0,259.1612,259.3634,259.0649,259.2768,7233.0
2019-09-12 13:30:00,269.25,269.71,269.14,269.32,15852.0,259.2768,259.7197,259.1708,259.3442,15852.0
2019-09-12 13:40:00,269.28,269.44,269.2,269.33,9649.0,259.3056,259.4597,259.2286,259.3538,9649.0
2019-09-12 13:50:00,269.39,269.4,269.21,269.22,12276.0,259.4116,259.4212,259.2382,259.2479,12276.0
2019-09-12 14:00:00,269.22,269.27,268.94,269.07,17862.0,259.2479,259.296,258.9782,259.1034,17862.0
2019-09-12 14:10:00,269.08,269.26,268.86,268.9,10222.0,259.113,259.2864,258.9012,258.9397,10222.0
2019-09-12 14:20:00,268.88,269.17,268.87,269.15,11919.0,258.9205,259.1997,258.9108,259.1805,11919.0
2019-09-12 14:30:00,269.16,269.36,269.01,269.31,9377.0,259.1901,259.3827,259.0456,259.3345,9377.0
2019-09-12 14:40:00,269.35,269.62,269.33,269.51,10019.0,259.373,259.633,259.3538,259.5271,10019.0
2019-09-12 14:50:00,269.48,269.54,268.95,269.08,14065.0,259.4982,259.556,258.9879,259.113,14065.0
2019-09-12 15:00:00,269.12,269.13,268.6,268.9,14682.0,259.1516,259.1612,258.6508,258.9397,14682.0
2019-09-12 15:10:00,268.95,268.98,268.8,268.91,11497.0,258.9879,259.0168,258.8434,258.9493,11497.0
2019-09-12 15:20:00,268.89,269.1,268.88,268.96,10853.0,258.9301,259.1323,258.9205,258.9975,10853.0
2019-09-12 15:30:00,269.0,269.22,268.87,268.88,19679.0,259.036,259.2479,258.9108,258.9205,19679.0
2019-09-12 15:40:00,268.91,269.14,268.71,268.74,28894.0,258.9493,259.1708,258.7568,258.7856,28894.0
2019-09-12 15:50:00,268.8,268.97,268.17,268.25,75126.0,258.8434,259.0071,258.2368,258.3138,75126.0
2019-09-13 09:30:00,267.31,268.36,265.55,265.95,38111.0,257.4086,258.4197,255.7138,256.099,38111.0
2019-09-13 09:40:00,265.81,268.72,265.81,268.31,13428.0,255.9642,258.7664,255.9642,258.3716,13428.0
2019-09-13 09:50:00,268.3,269.36,268.3,269.17,20949.0,258.3619,259.3827,258.3619,259.1997,20949.0
2019-09-13 10:00:00,268.76,269.15,268.16,268.32,9171.0,258.8049,259.1805,258.2271,258.3812,9171.0
2019-09-13 10:10:00,268.32,268.66,268.06,268.2,8033.0,258.3812,258.7086,258.1308,258.2656,8033.0
2019-09-13 10:20:00,268.38,269.67,268.38,269.67,8226.0,258.439,259.6812,258.439,259.6812,8226.0
2019-09-13 10:30:00,269.48,270.01,269.25,269.69,11200.0,259.4982,260.0086,259.2768,259.7005,11200.0
2019-09-13 10:40:00,269.57,269.81,269.5,269.6,9725.0,259.5849,259.816,259.5175,259.6138,9725.0
2019-09-13 10:50:00,269.73,269.88,269.04,269.04,5400.0,259.739,259.8834,259.0745,259.0745,5400.0
2019-09-13 11:00:00,269.04,269.48,268.77,269.43,9322.0,259.0745,259.4982,258.8145,259.4501,9322.0
2019-09-13 11:10:00,269.29,269.29,268.63,268.71,5557.0,259.3153,259.3153,258.6797,258.7568,5557.0
2019-09-13 11:20:00,268.71,268.71,267.87,267.9,7443.0,258.7568,258.7568,257.9479,257.9768,7443.0
2019-09-13 11:30:00,267.86,267.93,267.11,267.19,16729.0,257.9382,258.0056,257.216,257.2931,16729.0
2019-09-13 11:40:00,267.11,267.28,267.0,267.17,11081.0,257.216,257.3797,257.1101,257.2738,11081.0
2019-09-13 11:50:00,267.24,267.44,267.07,267.24,6141.0,257.3412,257.5338,257.1775,257.3412,6141.0
2019-09-13 12:00:00,267.21,267.88,267.2,267.73,8395.0,257.3123,257.9575,257.3027,257.8131,8395.0
2019-09-13 12:10:00,267.73,267.73,266.94,267.05,17902.0,257.8131,257.8131,257.0523,257.1582,17902.0
2019-09-13 12:20:00,267.03,267.03,266.45,266.5,6253.0,257.139,257.139,256.5805,256.6286,6253.0
2019-09-13 12:30:00,266.51,267.26,266.43,267.19,13360.0,256.6382,257.3605,256.5612,257.2931,13360.0
2019-09-13 12:40:00,267.15,267.15,266.68,266.69,4865.0,257.2545,257.2545,256.8019,256.8116,4865.0
2019-09-13 12:50:00,266.56,266.7,266.4,266.56,18730.0,256.6864,256.8212,256.5323,256.6864,18730.0
2019-09-13 13:00:00,266.53,266.9,266.35,266.9,8055.0,256.6575,257.0138,256.4842,257.0138,8055.0
2019-09-13 13:10:00,266.94,266.94,266.49,266.51,6622.0,257.0523,257.0523,256.619,256.6382,6622.0
2019-09-13 13:20:00,266.44,266.56,266.43,266.47,2500.0,256.5708,256.6864,256.5612,256.5997,2500.0
2019-09-13 13:30:00,266.45,266.53,266.21,266.26,5745.0,256.5805,256.6575,256.3494,256.3975,5745.0
2019-09-13 13:40:00,266.28,266.31,265.68,266.11,7378.0,256.4168,256.4457,255.839,256.2531,7378.0
2019-09-13 13:50:00,266.17,266.36,266.0,266.01,8489.0,256.3108,256.4938,256.1471,256.1568,8489.0
2019-09-13 14:00:00,265.97,266.25,265.97,266.22,4863.0,256.1182,256.3879,256.1182,256.359,4863.0
2019-09-13 14:10:00,266.06,266.06,265.6,265.67,11912.0,256.2049,256.2049,255.7619,255.8294,11912.0
2019-09-13 14:20:00,265.69,265.72,265.25,265.37,16879.0,255.8486,255.8775,255.4249,255.5405,16879.0
2019-09-13 14:30:00,265.28,265.71,265.28,265.51,8706.0,255.4538,255.8679,255.4538,255.6753,8706.0
2019-09-13 14:40:00,265.52,265.75,265.36,265.42,7205.0,255.6849,255.9064,255.5308,255.5886,7205.0
2019-09-13 14:50:00,265.33,265.76,265.33,265.54,11485.0,255.502,255.916,255.502,255.7042,11485.0
2019-09-13 15:00:00,265.54,265.54,265.12,265.12,8425.0,255.7042,255.7042,255.2997,255.2997,8425.0
2019-09-13 15:10:00,265.11,265.29,264.78,264.99,13079.0,255.2901,255.4634,254.9723,255.1745,13079.0
2019-09-13 15:20:00,264.95,265.14,264.7,265.1,6422.0,255.136,255.319,254.8953,255.2805,6422.0
2019-09-13 15:30:00,265.08,265.66,264.95,265.62,16102.0,255.2612,255.8197,255.136,255.7812,16102.0
2019-09-13 15:40:00,265.63,265.97,265.6,265.83,16683.0,255.7908,256.1182,255.7619,255.9834,16683.0
2019-09-13 15:50:00,265.89,266.23,265.17,265.22,99310.0,256.0412,256.3686,255.3479,255.396,99310.0
2019-09-16 09:30:00,262.81,265.49,261.68,264.9,50413.0,253.0753,255.656,251.9872,255.0879,50413.0
2019-09-16 09:40:00,264.91,266.09,264.91,265.74,14387.0,255.0975,256.2338,255.0975,255.8968,14387.0
2019-09-16 09:50:00,265.8,266.87,265.56,266.71,12468.0,255.9545,256.9849,255.7234,256.8308,12468.0
2019-09-16 10:00:00,266.82,267.23,265.55,267.21,12913.0,256.9368,257.3316,255.7138,257.3123,12913.0
2019-09-16 10:10:00,267.14,267.14,265.69,265.87,9264.0,257.2449,257.2449,255.8486,256.0219,9264.0
2019-09-16 10:20:00,265.79,266.61,265.52,265.77,9064.0,255.9449,256.7345,255.6849,255.9257,9064.0
2019-09-16 10:30:00,265.49,265.84,265.34,265.5,4600.0,255.656,255.9931,255.5116,255.6657,4600.0
2019-09-16 10:40:00,265.49,265.61,265.12,265.12,8456.0,255.656,255.7716,255.2997,255.2997,8456.0
2019-09-16 10:50:00,265.14,265.67,265.1,265.45,5854.0,255.319,255.8294,255.2805,255.6175,5854.0
2019-09-16 11:00:00,265.35,266.23,264.92,266.22,7220.0,255.5212,256.3686,255.1071,256.359,7220.0
2019-09-16 11:10:00,266.16,266.16,265.69,265.93,8910.0,256.3012,256.3012,255.8486,256.0797,8910.0
2019-09-16 11:20:00,265.88,266.56,265.85,266.22,6361.0,256.0316,256.6864,256.0027,256.359,6361.0
2019-09-16 11:30:00,266.12,266.12,265.67,265.75,5426.0,256.2627,256.2627,255.8294,255.9064,5426.0
2019-09-16 11:40:00,265.77,265.91,265.33,265.33,6430.0,255.9257,256.0605,255.502,255.502,6430.0
2019-09-16 11:50:00,265.28,265.44,264.55,264.55,10091.0,255.4538,255.6079,254.7508,254.7508,10091.0
2019-09-16 12:00:00,264.49,265.18,264.48,265.17,6607.0,254.6931,255.3575,254.6834,255.3479,6607.0
2019-09-16 12:10:00,265.22,265.33,264.89,264.89,10155.0,255.396,255.502,255.0782,255.0782,10155.0
2019-09-16 12:20:00,264.95,265.28,264.95,265.23,4845.0,255.136,255.4538,255.136,255.4057,4845.0
2019-09-16 12:30:00,265.36,265.4,264.9,265.14,13070.0,255.5308,255.5694,255.0879,255.319,13070.0
2019-09-16 12:40:00,265.13,265.67,264.96,265.67,12697.0,255.3094,255.8294,255.1457,255.8294,12697.0
2019-09-16 12:50:00,265.63,265.95,265.63,265.95,3854.0,255.7908,256.099,255.7908,256.099,3854.0
2019-09-16 13:00:00,265.85,266.01,265.64,266.01,5480.0,256.0027,256.1568,255.8005,256.1568,5480.0
2019-09-16 13:10:00,265.96,266.25,265.87,266.05,9661.0,256.1086,256.3879,256.0219,256.1953,9661.0
2019-09-16 13:20:00,266.02,266.19,265.99,266.09,4871.0,256.1664,256.3301,256.1375,256.2338,4871.0
2019-09-16 13:30:00,266.14,266.29,265.68,265.81,8529.0,256.2819,256.4264,255.839,255.9642,8529.0
2019-09-16 13:40:00,265.75,265.79,265.45,265.58,4500.0,255.9064,255.9449,255.6175,255.7427,4500.0
2019-09-16 13:50:00,265.66,266.55,265.58,266.55,11317.0,255.8197,256.6768,255.7427,256.6768,11317.0
2019-09-16 14:00:00,266.51,266.56,266.03,266.22,7973.0,256.6382,256.6864,256.176,256.359,7973.0
2019-09-16 14:10:00,266.33,266.52,266.22,266.52,3000.0,256.4649,256.6479,256.359,256.6479,3000.0
2019-09-16 14:20:00,266.52,266.66,266.17,266.38,5651.0,256.6479,256.7827,256.3108,256.5131,5651.0
2019-09-16 14:30:00,266.38,266.59,266.18,266.34,7870.0,256.5131,256.7153,256.3205,256.4745,7870.0
2019-09-16 14:40:00,266.29,266.43,266.15,266.37,15088.0,256.4264,256.5612,256.2916,256.5034,15088.0
2019-09-16 14:50:00,266.44,266.51,266.21,266.34,10729.0,256.5708,256.6382,256.3494,256.4745,10729.0
2019-09-16 15:00:00,266.33,266.46,265.94,266.0,8979.0,256.4649,256.5901,256.0894,256.1471,8979.0
2019-09-16 15:10:00,266.05,266.39,265.97,266.1,15013.0,256.1953,256.5227,256.1182,256.2434,15013.0
2019-09-16 15:20:00,266.08,266.1,265.54,265.7,8915.0,256.2242,256.2434,255.7042,255.8582,8915.0
2019-09-16 15:30:00,265.69,265.82,265.52,265.6,14002.0,255.8486,255.9738,255.6849,255.7619,14002.0
2019-09-16 15:40:00,265.57,265.8,265.36,265.56,14170.0,255.7331,255.9545,255.5308,255.7234,14170.0
2019-09-16 15:50:00,265.61,266.03,265.4,265.93,48877.0,255.7716,256.176,255.5694,256.0797,48877.0
2019-09-17 09:30:00,265.83,267.76,265.82,267.3,36857.0,255.9834,257.8419,255.9738,257.399,36857.0
2019-09-17 09:40:00,267.24,268.39,267.07,268.38,25293.0,257.3412,258.4486,257.1775,258.439,25293.0
2019-09-17 09:50:00,268.5,268.5,267.0,267.06,19121.0,258.5545,258.5545,257.1101,257.1679,19121.0
2019-09-17 10:00:00,267.1,267.32,266.66,266.98,7968.0,257.2064,257.4182,256.7827,257.0908,7968.0
2019-09-17 10:10:00,266.89,267.38,266.71,267.16,19029.0,257.0042,257.476,256.8308,257.2642,19029.0
2019-09-17 10:20:00,267.1,267.46,266.83,267.21,10260.0,257.2064,257.5531,256.9464,257.3123,10260.0
2019-09-17 10:30:00,267.31,267.45,267.02,267.34,10789.0,257.4086,257.5434,257.1294,257.4375,10789.0
2019-09-17 10:40:00,267.17,267.46,266.51,266.62,9905.0,257.2738,257.5531,256.6382,256.7442,9905.0
2019-09-17 10:50:00,266.75,267.34,266.75,267.02,8709.0,256.8694,257.4375,256.8694,257.1294,8709.0
2019-09-17 11:00:00,266.99,267.17,266.72,267.04,7436.0,257.1005,257.2738,256.8405,257.1486,7436.0
2019-09-17 11:10:00,267.12,267.21,266.72,266.84,10969.0,257.2256,257.3123,256.8405,256.956,10969.0
2019-09-17 11:20:00,266.85,267.18,266.55,266.55,8267.0,256.9656,257.2834,256.6768,256.6768,8267.0
2019-09-17 11:30:00,266.36,266.56,266.17,266.41,16690.0,256.4938,256.6864,256.3108,256.5419,16690.0
2019-09-17 11:40:00,266.42,266.42,265.9,266.11,14462.0,256.5516,256.5516,256.0508,256.2531,14462.0
2019-09-17 11:50:00,266.13,266.39,266.13,266.17,5673.0,256.2723,256.5227,256.2723,256.3108,5673.0
2019-09-17 12:00:00,266.14,266.28,266.02,266.02,3607.0,256.2819,256.4168,256.1664,256.1664,3607.0
2019-09-17 12:10:00,265.97,266.06,265.84,265.94,6201.0,256.1182,256.2049,255.9931,256.0894,6201.0
2019-09-17 12:20:00,265.87,266.17,265.86,266.16,3881.0,256.0219,256.3108,256.0123,256.3012,3881.0
2019-09-17 12:30:00,266.13,266.29,265.96,265.99,5226.0,256.2723,256.4264,256.1086,256.1375,5226.0
2019-09-17 12:40:00,266.04,266.28,265.85,265.85,6028.0,256.1857,256.4168,256.0027,256.0027,6028.0
2019-09-17 12:50:00,265.92,266.01,265.77,265.97,10414.0,256.0701,256.1568,255.9257,256.1182,10414.0
2019-09-17 13:00:00,265.95,266.0,265.52,265.58,10440.0,256.099,256.1471,255.6849,255.7427,10440.0
2019-09-17 13:10:00,265.63,266.18,265.56,266.13,4100.0,255.7908,256.3205,255.7234,256.2723,4100.0
2019-09-17 13:20:00,266.18,266.23,265.77,265.81,4627.0,256.3205,256.3686,255.9257,255.9642,4627.0
2019-09-17 13:30:00,265.85,266.05,265.8,265.94,7534.0,256.0027,256.1953,255.9545,256.0894,7534.0
2019-09-17 13:40:00,265.97,266.58,265.9,266.51,18039.0,256.1182,256.7056,256.0508,256.6382,18039.0
2019-09-17 13:50:00,266.53,267.22,266.37,266.88,9239.0,256.6575,257.3219,256.5034,256.9945,9239.0
2019-09-17 14:00:00,266.97,267.12,266.45,266.58,7797.0,257.0812,257.2256,256.5805,256.7056,7797.0
2019-09-17 14:10:00,266.58,266.87,266.58,266.85,6382.0,256.7056,256.9849,256.7056,256.9656,6382.0
2019-09-17 14:20:00,266.84,267.02,266.67,267.02,23642.0,256.956,257.1294,256.7923,257.1294,23642.0
2019-09-17 14:30:00,267.17,267.24,266.86,267.0,15543.0,257.2738,257.3412,256.9753,257.1101,15543.0
2019-09-17 14:40:00,266.92,267.34,266.81,267.3,7155.0,257.0331,257.4375,256.9271,257.399,7155.0
2019-09-17 14:50:00,267.34,267.53,267.24,267.47,8661.0,257.4375,257.6205,257.3412,257.5627,8661.0
2019-09-17 15:00:00,267.47,267.61,267.28,267.5,14148.0,257.5627,257.6975,257.3797,257.5916,14148.0
2019-09-17 15:10:00,267.52,267.78,267.45,267.73,12567.0,257.6108,257.8612,257.5434,257.8131,12567.0
2019-09-17 15:20:00,267.69,268.36,267.69,268.32,10395.0,257.7745,258.4197,257.7745,258.3812,10395.0
2019-09-17 15:30:00,268.32,268.63,268.32,268.63,12976.0,258.3812,258.6797,258.3812,258.6797,12976.0
2019-09-17 15:40:00,268.61,268.7,268.39,268.65,22995.0,258.6605,258.7471,258.4486,258.699,22995.0
2019-09-17 15:50:00,268.66,268.7,268.24,268.54,72296.0,258.7086,258.7471,258.3042,258.593,72296.0
2019-09-18 09:30:00,269.39,269.39,266.9,266.9,63276.0,259.4116,259.4116,257.0138,257.0138,63276.0
2019-09-18 09:40:00,266.71,266.99,265.81,266.81,22052.0,256.8308,257.1005,255.9642,256.9271,22052.0
2019-09-18 09:50:00,267.05,267.82,266.67,267.38,15910.0,257.1582,257.8997,256.7923,257.476,15910.0
2019-09-18 10:00:00,267.25,268.53,267.21,268.33,6566.0,257.3508,258.5834,257.3123,258.3908,6566.0
2019-09-18 10:10:00,268.48,268.6,267.84,268.13,5533.0,258.5353,258.6508,257.919,258.1982,5533.0
2019-09-18 10:20:00,268.13,268.18,267.85,268.04,2532.0,258.1982,258.2464,257.9286,258.1116,2532.0
2019-09-18 10:30:00,267.83,267.95,267.17,267.31,15979.0,257.9093,258.0249,257.2738,257.4086,15979.0
2019-09-18 10:40:00,267.36,267.64,267.35,267.37,1500.0,257.4568,257.7264,257.4471,257.4664,1500.0
2019-09-18 10:50:00,267.16,267.41,266.95,267.06,9770.0,257.2642,257.5049,257.0619,257.1679,9770.0
2019-09-18 11:00:00,267.16,267.2,266.98,267.04,4989.0,257.2642,257.3027,257.0908,257.1486,4989.0
2019-09-18 11:10:00,267.1,267.11,266.64,266.84,8297.0,257.2064,257.216,256.7634,256.956,8297.0
2019-09-18 11:20:00,266.82,266.92,266.3,266.37,9977.0,256.9368,257.0331,256.436,256.5034,9977.0
2019-09-18 11:30:00,266.3,266.56,265.97,266.3,20312.0,256.436,256.6864,256.1182,256.436,20312.0
2019-09-18 11:40:00,266.41,267.24,266.41,267.16,4933.0,256.5419,257.3412,256.5419,257.2642,4933.0
2019-09-18 11:50:00,267.24,267.24,266.67,266.67,2889.0,257.3412,257.3412,256.7923,256.7923,2889.0
2019-09-18 12:00:00,266.8,266.89,266.44,266.66,6073.0,256.9175,257.0042,256.5708,256.7827,6073.0
2019-09-18 12:10:00,266.64,266.95,266.61,266.81,5365.0,256.7634,257.0619,256.7345,256.9271,5365.0
2019-09-18 12:20:00,266.89,266.97,266.56,266.59,13768.0,257.0042,257.0812,256.6864,256.7153,13768.0
2019-09-18 12:30:00,266.53,266.85,266.31,266.66,7458.0,256.6575,256.9656,256.4457,256.7827,7458.0
2019-09-18 12:40:00,266.66,266.83,266.46,266.69,3985.0,256.7827,256.9464,256.5901,256.8116,3985.0
2019-09-18 12:50:00,266.74,266.87,266.52,266.52,3765.0,256.8597,256.9849,256.6479,256.6479,3765.0
2019-09-18 13:00:00,266.55,266.56,266.11,266.12,6678.0,256.6768,256.6864,256.2531,256.2627,6678.0
2019-09-18 13:10:00,266.08,266.08,265.77,265.97,2957.0,256.2242,256.2242,255.9257,256.1182,2957.0
2019-09-18 13:20:00,266.05,266.09,265.44,265.53,7030.0,256.1953,256.2338,255.6079,255.6945,7030.0
2019-09-18 13:30:00,265.45,266.1,265.45,266.1,2700.0,255.6175,256.2434,255.6175,256.2434,2700.0
2019-09-18 13:40:00,266.06,266.34,266.06,266.22,3668.0,256.2049,256.4745,256.2049,256.359,3668.0
2019-09-18 13:50:00,266.36,267.09,266.36,267.09,4733.0,256.4938,257.1968,256.4938,257.1968,4733.0
2019-09-18 14:00:00,267.44,267.44,265.87,266.04,11415.0,257.5338,257.5338,256.0219,256.1857,11415.0
2019-09-18 14:10:00,265.92,265.92,264.49,264.68,9700.0,256.0701,256.0701,254.6931,254.876,9700.0
2019-09-18 14:20:00,264.64,264.91,264.15,264.47,25264.0,254.8375,255.0975,254.3657,254.6738,25264.0
2019-09-18 14:30:00,264.62,264.94,264.37,264.59,4655.0,254.8183,255.1264,254.5775,254.7894,4655.0
2019-09-18 14:40:00,264.56,264.93,263.82,264.15,9289.0,254.7605,255.1168,254.0479,254.3657,9289.0
2019-09-18 14:50:00,264.87,265.23,264.7,264.7,18108.0,255.059,255.4057,254.8953,254.8953,18108.0
2019-09-18 15:00:00,264.7,265.63,264.57,265.61,11849.0,254.8953,255.7908,254.7701,255.7716,11849.0
2019-09-18 15:10:00,265.64,266.47,265.64,266.4,8955.0,255.8005,256.5997,255.8005,256.5323,8955.0
2019-09-18 15:20:00,266.42,266.96,266.2,266.93,7449.0,256.5516,257.0716,256.3397,257.0427,7449.0
2019-09-18 15:30:00,266.97,268.11,266.9,268.1,16236.0,257.0812,258.179,257.0138,258.1693,16236.0
2019-09-18 15:40:00,268.19,268.59,267.95,268.24,15561.0,258.256,258.6412,258.0249,258.3042,15561.0
2019-09-18 15:50:00,268.2,268.36,267.9,268.26,33827.0,258.2656,258.4197,257.9768,258.3234,33827.0
2019-09-19 09:30:00,268.89,270.59,268.61,269.98,36272.0,258.9301,260.5671,258.6605,259.9797,36272.0
2019-09-19 09:40:00,269.86,271.35,269.79,270.95,27461.0,259.8642,261.299,259.7967,260.9138,27461.0
2019-09-19 09:50:00,271.0,272.01,270.89,271.14,30607.0,260.9619,261.9345,260.856,261.0967,30607.0
2019-09-19 10:00:00,271.26,272.14,271.02,271.02,11060.0,261.2123,262.0597,260.9812,260.9812,11060.0
2019-09-19 10:10:00,271.14,271.52,270.52,271.36,16704.0,261.0967,261.4627,260.4997,261.3086,16704.0
2019-09-19 10:20:00,271.38,271.77,270.74,271.39,23204.0,261.3279,261.7034,260.7116,261.3375,23204.0
2019-09-19 10:30:00,271.36,272.42,271.36,271.66,14585.0,261.3086,262.3293,261.3086,261.5975,14585.0
2019-09-19 10:40:00,271.75,272.12,271.47,271.58,9691.0,261.6841,262.0404,261.4145,261.5204,9691.0
2019-09-19 10:50:00,271.7,271.7,271.2,271.36,6279.0,261.636,261.636,261.1545,261.3086,6279.0
2019-09-19 11:00:00,271.3,271.31,270.95,271.05,7599.0,261.2508,261.2604,260.9138,261.0101,7599.0
2019-09-19 11:10:00,270.93,271.2,270.66,271.2,11385.0,260.8945,261.1545,260.6345,261.1545,11385.0
2019-09-19 11:20:00,271.23,271.23,270.55,271.09,13772.0,261.1834,261.1834,260.5286,261.0486,13772.0
2019-09-19 11:30:00,271.1,271.18,270.51,270.61,18471.0,261.0582,261.1353,260.4901,260.5864,18471.0
2019-09-19 11:40:00,270.55,270.6,270.27,270.34,7119.0,260.5286,260.5767,260.259,260.3264,7119.0
2019-09-19 11:50:00,270.25,270.6,270.14,270.46,3180.0,260.2397,260.5767,260.1338,260.4419,3180.0
2019-09-19 12:00:00,270.51,270.79,270.51,270.79,8461.0,260.4901,260.7597,260.4901,260.7597,8461.0
2019-09-19 12:10:00,270.85,271.05,270.61,270.68,10176.0,260.8175,261.0101,260.5864,260.6538,10176.0
2019-09-19 12:20:00,270.67,270.82,269.17,269.17,10748.0,260.6442,260.7886,259.1997,259.1997,10748.0
2019-09-19 12:30:00,269.24,269.83,269.16,269.69,4964.0,259.2671,259.8353,259.1901,259.7005,4964.0
2019-09-19 12:40:00,269.69,269.92,269.51,269.92,1850.0,259.7005,259.9219,259.5271,259.9219,1850.0
2019-09-19 12:50:00,269.96,270.26,269.8,269.95,2732.0,259.9605,260.2493,259.8064,259.9508,2732.0
2019-09-19 13:00:00,270.03,270.27,269.75,269.75,4664.0,260.0279,260.259,259.7582,259.7582,4664.0
2019-09-19 13:10:00,269.69,269.69,269.3,269.38,6562.0,259.7005,259.7005,259.3249,259.4019,6562.0
2019-09-19 13:20:00,269.38,269.81,269.37,269.74,2770.0,259.4019,259.816,259.3923,259.7486,2770.0
2019-09-19 13:30:00,269.57,269.57,269.07,269.34,3700.0,259.5849,259.5849,259.1034,259.3634,3700.0
2019-09-19 13:40:00,269.34,269.53,269.0,269.53,4189.0,259.3634,259.5464,259.036,259.5464,4189.0
2019-09-19 13:50:00,269.47,269.68,269.44,269.47,5470.0,259.4886,259.6908,259.4597,259.4886,5470.0
2019-09-19 14:00:00,269.46,269.64,269.12,269.6,10924.0,259.479,259.6523,259.1516,259.6138,10924.0
2019-09-19 14:10:00,269.56,270.27,269.55,270.04,4598.0,259.5753,260.259,259.5656,260.0375,4598.0
2019-09-19 14:20:00,270.13,270.5,270.06,270.23,19874.0,260.1242,260.4804,260.0567,260.2205,19874.0
2019-09-19 14:30:00,270.23,270.24,269.7,269.94,6945.0,260.2205,260.2301,259.7101,259.9412,6945.0
2019-09-19 14:40:00,269.97,270.2,269.8,270.2,13651.0,259.9701,260.1916,259.8064,260.1916,13651.0
2019-09-19 14:50:00,270.16,270.29,269.98,270.15,6214.0,260.153,260.2782,259.9797,260.1434,6214.0
2019-09-19 15:00:00,270.08,270.21,269.77,269.91,10997.0,260.076,260.2012,259.7775,259.9123,10997.0
2019-09-19 15:10:00,269.94,270.11,269.81,270.03,5946.0,259.9412,260.1049,259.816,260.0279,5946.0
2019-09-19 15:20:00,270.04,270.13,269.92,270.06,16990.0,260.0375,260.1242,259.9219,260.0567,16990.0
2019-09-19 15:30:00,270.05,270.08,269.16,269.81,23028.0,260.0471,260.076,259.1901,259.816,23028.0
2019-09-19 15:40:00,269.84,270.09,269.81,269.95,24168.0,259.8449,260.0856,259.816,259.9508,24168.0
2019-09-19 15:50:00,270.02,270.41,269.74,270.02,65616.0,260.0182,260.3938,259.7486,260.0182,65616.0
2019-09-20 09:30:00,269.7,271.82,267.55,271.67,348003.0,259.7101,261.7516,257.6397,261.6071,348003.0
2019-09-20 09:40:00,271.62,272.91,271.22,272.7,33369.0,261.559,262.8012,261.1738,262.599,33369.0
2019-09-20 09:50:00,272.6,272.85,271.24,271.24,16594.0,262.5027,262.7434,261.193,261.193,16594.0
2019-09-20 10:00:00,271.47,272.28,271.35,272.28,9565.0,261.4145,262.1945,261.299,262.1945,9565.0
2019-09-20 10:10:00,272.18,272.51,271.9,272.14,8990.0,262.0982,262.416,261.8286,262.0597,8990.0
2019-09-20 10:20:00,272.3,272.39,271.14,271.24,8588.0,262.2138,262.3004,261.0967,261.193,8588.0
2019-09-20 10:30:00,271.25,271.25,270.41,270.51,9732.0,261.2027,261.2027,260.3938,260.4901,9732.0
2019-09-20 10:40:00,270.4,270.59,270.22,270.48,7920.0,260.3842,260.5671,260.2108,260.4612,7920.0
2019-09-20 10:50:00,270.38,270.6,270.15,270.25,9927.0,260.3649,260.5767,260.1434,260.2397,9927.0
2019-09-20 11:00:00,270.26,270.27,269.99,270.25,2816.0,260.2493,260.259,259.9893,260.2397,2816.0
2019-09-20 11:10:00,270.26,270.32,269.39,269.52,19428.0,260.2493,260.3071,259.4116,259.5367,19428.0
2019-09-20 11:20:00,269.52,269.53,269.0,269.36,5989.0,259.5367,259.5464,259.036,259.3827,5989.0
2019-09-20 11:30:00,269.41,269.61,268.88,268.88,8415.0,259.4308,259.6234,258.9205,258.9205,8415.0
2019-09-20 11:40:00,268.94,269.36,268.5,269.36,6344.0,258.9782,259.3827,258.5545,259.3827,6344.0
2019-09-20 11:50:00,269.26,269.54,269.05,269.4,5497.0,259.2864,259.556,259.0842,259.4212,5497.0
2019-09-20 12:00:00,269.41,269.5,269.2,269.4,5401.0,259.4308,259.5175,259.2286,259.4212,5401.0
2019-09-20 12:10:00,269.43,269.8,269.43,269.75,10020.0,259.4501,259.8064,259.4501,259.7582,10020.0
2019-09-20 12:20:00,269.71,269.79,269.5,269.61,5390.0,259.7197,259.7967,259.5175,259.6234,5390.0
2019-09-20 12:30:00,269.54,269.54,268.84,269.04,6401.0,259.556,259.556,258.8819,259.0745,6401.0
2019-09-20 12:40:00,268.97,269.14,268.52,269.14,3745.0,259.0071,259.1708,258.5738,259.1708,3745.0
2019-09-20 12:50:00,269.07,269.91,269.07,269.91,4048.0,259.1034,259.9123,259.1034,259.9123,4048.0
2019-09-20 13:00:00,269.9,270.0,269.72,269.9,3100.0,259.9027,259.999,259.7293,259.9027,3100.0
2019-09-20 13:10:00,269.81,269.89,267.46,268.53,15760.0,259.816,259.893,257.5531,258.5834,15760.0
2019-09-20 13:20:00,268.48,268.82,268.11,268.82,5235.0,258.5353,258.8627,258.179,258.8627,5235.0
2019-09-20 13:30:00,268.92,268.92,268.38,268.51,6532.0,258.959,258.959,258.439,258.5642,6532.0
2019-09-20 13:40:00,268.53,268.63,267.82,267.87,9145.0,258.5834,258.6797,257.8997,257.9479,9145.0
2019-09-20 13:50:00,267.78,268.77,267.78,268.66,5895.0,257.8612,258.8145,257.8612,258.7086,5895.0
2019-09-20 14:00:00,269.14,269.27,268.54,268.82,5887.0,259.1708,259.296,258.593,258.8627,5887.0
2019-09-20 14:10:00,268.84,269.15,268.7,268.87,6814.0,258.8819,259.1805,258.7471,258.9108,6814.0
2019-09-20 14:20:00,268.91,269.57,268.9,269.52,6194.0,258.9493,259.5849,258.9397,259.5367,6194.0
2019-09-20 14:30:00,269.61,270.04,269.57,270.04,2611.0,259.6234,260.0375,259.5849,260.0375,2611.0
2019-09-20 14:40:00,269.97,270.01,269.81,269.88,4369.0,259.9701,260.0086,259.816,259.8834,4369.0
2019-09-20 14:50:00,269.82,269.83,269.54,269.56,3600.0,259.8256,259.8353,259.556,259.5753,3600.0
2019-09-20 15:00:00,269.71,269.73,269.52,269.61,4200.0,259.7197,259.739,259.5367,259.6234,4200.0
2019-09-20 15:10:00,269.66,270.26,269.6,269.99,12745.0,259.6716,260.2493,259.6138,259.9893,12745.0
2019-09-20 15:20:00,270.0,270.08,269.81,269.96,13222.0,259.999,260.076,259.816,259.9605,13222.0
2019-09-20 15:30:00,269.97,270.01,269.43,269.54,15750.0,259.9701,260.0086,259.4501,259.556,15750.0
2019-09-20 15:40:00,269.57,269.77,268.9,268.98,13160.0,259.5849,259.7775,258.9397,259.0168,13160.0
2019-09-20 15:50:00,268.9,269.94,268.9,269.17,90235.0,258.9397,259.9412,258.9397,259.1997,90235.0
2019-09-23 09:30:00,269.55,269.86,268.21,269.73,22879.0,259.5656,259.8642,258.2753,259.739,22879.0
2019-09-23 09:40:00,269.63,270.12,269.46,270.11,7211.0,259.6427,260.1145,259.479,260.1049,7211.0
2019-09-23 09:50:00,270.22,270.56,269.72,269.74,10818.0,260.2108,260.5382,259.7293,259.7486,10818.0
2019-09-23 10:00:00,269.85,270.24,269.37,269.37,7803.0,259.8545,260.2301,259.3923,259.3923,7803.0
2019-09-23 10:10:00,269.29,270.04,269.0,269.94,7373.0,259.3153,260.0375,259.036,259.9412,7373.0
2019-09-23 10:20:00,269.88,270.77,269.79,270.68,6435.0,259.8834,260.7404,259.7967,260.6538,6435.0
2019-09-23 10:30:00,270.72,270.99,270.6,270.6,5106.0,260.6923,260.9523,260.5767,260.5767,5106.0
2019-09-23 10:40:00,270.57,270.59,269.86,270.2,7768.0,260.5479,260.5671,259.8642,260.1916,7768.0
2019-09-23 10:50:00,270.3,270.34,269.25,269.56,9300.0,260.2879,260.3264,259.2768,259.5753,9300.0
2019-09-23 11:00:00,269.76,269.92,269.27,269.36,6634.0,259.7679,259.9219,259.296,259.3827,6634.0
2019-09-23 11:10:00,269.13,269.32,268.9,269.22,11474.0,259.1612,259.3442,258.9397,259.2479,11474.0
2019-09-23 11:20:00,269.12,269.7,269.08,269.48,11978.0,259.1516,259.7101,259.113,259.4982,11978.0
2019-09-23 11:30:00,269.43,270.04,269.43,269.78,4150.0,259.4501,260.0375,259.4501,259.7871,4150.0
2019-09-23 11:40:00,269.85,270.12,269.78,269.79,4419.0,259.8545,260.1145,259.7871,259.7967,4419.0
2019-09-23 11:50:00,269.96,269.96,269.78,269.92,5222.0,259.9605,259.9605,259.7871,259.9219,5222.0
2019-09-23 12:00:00,269.79,270.39,269.74,270.37,9166.0,259.7967,260.3745,259.7486,260.3553,9166.0
2019-09-23 12:10:00,270.45,270.67,270.45,270.61,1642.0,260.4323,260.6442,260.4323,260.5864,1642.0
2019-09-23 12:20:00,270.61,270.87,270.55,270.61,4453.0,260.5864,260.8367,260.5286,260.5864,4453.0
2019-09-23 12:30:00,270.66,270.8,270.55,270.68,6002.0,260.6345,260.7693,260.5286,260.6538,6002.0
2019-09-23 12:40:00,270.68,270.93,270.64,270.83,4571.0,260.6538,260.8945,260.6153,260.7982,4571.0
2019-09-23 12:50:00,270.82,270.91,270.31,270.39,3279.0,260.7886,260.8753,260.2975,260.3745,3279.0
2019-09-23 13:00:00,270.41,270.61,270.3,270.4,3974.0,260.3938,260.5864,260.2879,260.3842,3974.0
2019-09-23 13:10:00,270.43,270.51,270.16,270.3,6831.0,260.413,260.4901,260.153,260.2879,6831.0
2019-09-23 13:20:00,270.29,270.39,270.21,270.35,3321.0,260.2782,260.3745,260.2012,260.336,3321.0
2019-09-23 13:30:00,270.37,270.43,269.84,269.84,8723.0,260.3553,260.413,259.8449,259.8449,8723.0
2019-09-23 13:40:00,269.91,270.42,269.87,270.35,6382.0,259.9123,260.4034,259.8738,260.336,6382.0
2019-09-23 13:50:00,270.24,270.35,270.02,270.18,6769.0,260.2301,260.336,260.0182,260.1723,6769.0
2019-09-23 14:00:00,270.18,270.33,270.13,270.29,5994.0,260.1723,260.3167,260.1242,260.2782,5994.0
2019-09-23 14:10:00,270.17,270.2,269.86,270.0,10289.0,260.1627,260.1916,259.8642,259.999,10289.0
2019-09-23 14:20:00,269.96,269.96,269.66,269.84,9470.0,259.9605,259.9605,259.6716,259.8449,9470.0
2019-09-23 14:30:00,269.9,269.9,269.24,269.36,18257.0,259.9027,259.9027,259.2671,259.3827,18257.0
2019-09-23 14:40:00,269.36,269.38,269.15,269.35,13711.0,259.3827,259.4019,259.1805,259.373,13711.0
2019-09-23 14:50:00,269.37,269.5,269.15,269.19,10145.0,259.3923,259.5175,259.1805,259.219,10145.0
2019-09-23 15:00:00,269.24,269.37,269.11,269.31,21800.0,259.2671,259.3923,259.1419,259.3345,21800.0
2019-09-23 15:10:00,269.32,269.4,269.14,269.38,11669.0,259.3442,259.4212,259.1708,259.4019,11669.0
2019-09-23 15:20:00,269.4,269.48,269.16,269.18,16833.0,259.4212,259.4982,259.1901,259.2093,16833.0
2019-09-23 15:30:00,269.18,269.18,268.89,268.99,13053.0,259.2093,259.2093,258.9301,259.0264,13053.0
2019-09-23 15:40:00,268.98,269.15,268.8,269.15,18024.0,259.0168,259.1805,258.8434,259.1805,18024.0
2019-09-23 15:50:00,269.15,269.89,268.97,269.0,115143.0,259.1805,259.893,259.0071,259.036,115143.0
2019-09-24 09:30:00,270.76,271.52,269.51,270.96,43385.0,260.7308,261.4627,259.5271,260.9234,43385.0
2019-09-24 09:40:00,270.88,271.18,270.58,271.06,27188.0,260.8464,261.1353,260.5575,261.0197,27188.0
2019-09-24 09:50:00,271.15,271.67,270.71,270.95,17452.0,261.1064,261.6071,260.6827,260.9138,17452.0
2019-09-24 10:00:00,270.77,271.09,270.21,270.53,12350.0,260.7404,261.0486,260.2012,260.5093,12350.0
2019-09-24 10:10:00,270.57,270.64,269.45,269.86,14009.0,260.5479,260.6153,259.4693,259.8642,14009.0
2019-09-24 10:20:00,269.82,270.22,269.31,270.22,14545.0,259.8256,260.2108,259.3345,260.2108,14545.0
2019-09-24 10:30:00,270.13,270.2,269.65,269.75,15335.0,260.1242,260.1916,259.6619,259.7582,15335.0
2019-09-24 10:40:00,269.87,269.87,268.59,269.03,10257.0,259.8738,259.8738,258.6412,259.0649,10257.0
2019-09-24 10:50:00,269.1,269.41,269.02,269.1,6857.0,259.1323,259.4308,259.0553,259.1323,6857.0
2019-09-24 11:00:00,269.15,269.15,268.54,269.07,8389.0,259.1805,259.1805,258.593,259.1034,8389.0
2019-09-24 11:10:00,269.06,269.12,268.58,268.63,11353.0,259.0938,259.1516,258.6316,258.6797,11353.0
2019-09-24 11:20:00,268.63,268.83,268.26,268.42,53553.0,258.6797,258.8723,258.3234,258.4775,53553.0
2019-09-24 11:30:00,268.47,268.47,266.5,266.5,11080.0,258.5256,258.5256,256.6286,256.6286,11080.0
2019-09-24 11:40:00,266.52,266.63,265.65,266.19,17460.0,256.6479,256.7538,255.8101,256.3301,17460.0
2019-09-24 11:50:00,266.19,267.14,266.13,267.07,13019.0,256.3301,257.2449,256.2723,257.1775,13019.0
2019-09-24 12:00:00,267.0,267.65,266.68,267.65,6649.0,257.1101,257.736,256.8019,257.736,6649.0
2019-09-24 12:10:00,267.65,267.69,266.91,266.98,10281.0,257.736,257.7745,257.0234,257.0908,10281.0
2019-09-24 12:20:00,266.78,266.83,264.89,265.63,10620.0,256.8982,256.9464,255.0782,255.7908,10620.0
2019-09-24 12:30:00,265.23,265.7,264.78,264.83,9882.0,255.4057,255.8582,254.9723,255.0205,9882.0
2019-09-24 12:40:00,264.99,265.45,264.51,265.45,5843.0,255.1745,255.6175,254.7123,255.6175,5843.0
2019-09-24 12:50:00,265.36,265.36,264.45,264.56,7529.0,255.5308,255.5308,254.6545,254.7605,7529.0
2019-09-24 13:00:00,264.67,265.1,264.61,264.75,9500.0,254.8664,255.2805,254.8086,254.9434,9500.0
2019-09-24 13:10:00,264.71,264.76,264.21,264.59,8335.0,254.9049,254.9531,254.4234,254.7894,8335.0
2019-09-24 13:20:00,264.36,265.09,264.01,264.95,8195.0,254.5679,255.2708,254.2308,255.136,8195.0
2019-09-24 13:30:00,264.84,265.49,264.84,265.17,5124.0,255.0301,255.656,255.0301,255.3479,5124.0
2019-09-24 13:40:00,265.29,265.6,264.92,265.56,13923.0,255.4634,255.7619,255.1071,255.7234,13923.0
2019-09-24 13:50:00,265.46,265.6,264.88,265.19,5900.0,255.6271,255.7619,255.0686,255.3671,5900.0
2019-09-24 14:00:00,265.08,265.08,264.43,264.45,5526.0,255.2612,255.2612,254.6353,254.6545,5526.0
2019-09-24 14:10:00,264.33,267.05,264.33,266.88,9719.0,254.539,257.1582,254.539,256.9945,9719.0
2019-09-24 14:20:00,266.8,266.8,266.24,266.44,8300.0,256.9175,256.9175,256.3782,256.5708,8300.0
2019-09-24 14:30:00,266.39,266.5,265.31,265.49,12450.0,256.5227,256.6286,255.4827,255.656,12450.0
2019-09-24 14:40:00,265.59,265.59,264.86,265.38,8832.0,255.7523,255.7523,255.0494,255.5501,8832.0
2019-09-24 14:50:00,265.32,265.8,264.98,265.12,13696.0,255.4923,255.9545,255.1649,255.2997,13696.0
2019-09-24 15:00:00,265.11,265.42,264.65,265.18,16337.0,255.2901,255.5886,254.8471,255.3575,16337.0
2019-09-24 15:10:00,265.14,265.62,265.05,265.53,4600.0,255.319,255.7812,255.2323,255.6945,4600.0
2019-09-24 15:20:00,265.44,265.48,264.66,265.01,8479.0,255.6079,255.6464,254.8568,255.1938,8479.0
2019-09-24 15:30:00,264.94,264.94,264.53,264.66,11877.0,255.1264,255.1264,254.7316,254.8568,11877.0
2019-09-24 15:40:00,264.6,265.54,264.44,265.49,18992.0,254.799,255.7042,254.6449,255.656,18992.0
2019-09-24 15:50:00,265.45,265.5,264.41,264.77,138570.0,255.6175,255.6657,254.616,254.9627,138570.0
2019-09-25 09:30:00,264.33,264.99,263.02,263.55,23529.0,254.539,255.1745,253.2775,253.7879,23529.0
2019-09-25 09:40:00,263.85,264.26,261.82,261.98,14827.0,254.0768,254.4716,252.122,252.276,14827.0
2019-09-25 09:50:00,261.84,262.19,261.01,261.75,20825.0,252.1412,252.4783,251.342,252.0546,20825.0
2019-09-25 10:00:00,261.76,262.09,260.37,261.12,39916.0,252.0642,252.382,250.7257,251.4479,39916.0
2019-09-25 10:10:00,261.13,261.44,260.34,260.74,19609.0,251.4575,251.756,250.6968,251.082,19609.0
2019-09-25 10:20:00,260.74,262.19,260.37,262.19,10658.0,251.082,252.4783,250.7257,252.4783,10658.0
2019-09-25 10:30:00,262.15,263.3,262.15,262.3,13167.0,252.4397,253.5471,252.4397,252.5842,13167.0
2019-09-25 10:40:00,262.38,262.53,261.9,261.98,5688.0,252.6612,252.8057,252.199,252.276,5688.0
2019-09-25 10:50:00,261.69,263.09,261.38,262.81,16332.0,251.9968,253.3449,251.6983,253.0753,16332.0
2019-09-25 11:00:00,262.67,263.65,262.67,263.48,6100.0,252.9405,253.8842,252.9405,253.7205,6100.0
2019-09-25 11:10:00,263.44,264.54,262.43,262.44,27310.0,253.682,254.7412,252.7094,252.719,27310.0
2019-09-25 11:20:00,262.43,263.29,262.43,263.1,10018.0,252.7094,253.5375,252.7094,253.3546,10018.0
2019-09-25 11:30:00,263.19,263.32,262.45,262.88,6253.0,253.4412,253.5664,252.7286,253.1427,6253.0
2019-09-25 11:40:00,263.08,263.64,262.95,263.57,14420.0,253.3353,253.8746,253.2101,253.8071,14420.0
2019-09-25 11:50:00,263.62,263.69,262.97,263.47,5989.0,253.8553,253.9227,253.2294,253.7108,5989.0
2019-09-25 12:00:00,263.57,263.96,263.49,263.8,9004.0,253.8071,254.1827,253.7301,254.0286,9004.0
2019-09-25 12:10:00,263.7,263.76,262.87,263.13,4791.0,253.9323,253.9901,253.1331,253.3834,4791.0
2019-09-25 12:20:00,263.17,263.42,262.75,263.19,7908.0,253.422,253.6627,253.0175,253.4412,7908.0
2019-09-25 12:30:00,263.19,263.39,263.1,263.23,6500.0,253.4412,253.6338,253.3546,253.4797,6500.0
2019-09-25 12:40:00,263.24,263.34,262.97,263.31,5971.0,253.4894,253.5857,253.2294,253.5568,5971.0
2019-09-25 12:50:00,263.22,263.58,263.03,263.45,7339.0,253.4701,253.8168,253.2871,253.6916,7339.0
2019-09-25 13:00:00,263.54,263.75,263.16,263.73,23865.0,253.7783,253.9805,253.4123,253.9612,23865.0
2019-09-25 13:10:00,263.78,263.89,263.55,263.57,5976.0,254.0094,254.1153,253.7879,253.8071,5976.0
2019-09-25 13:20:00,263.29,263.68,263.29,263.58,3106.0,253.5375,253.9131,253.5375,253.8168,3106.0
2019-09-25 13:30:00,263.6,263.76,263.46,263.6,4738.0,253.836,253.9901,253.7012,253.836,4738.0
2019-09-25 13:40:00,263.58,264.35,263.55,264.21,9973.0,253.8168,254.5583,253.7879,254.4234,9973.0
2019-09-25 13:50:00,264.23,264.56,264.17,264.56,2843.0,254.4427,254.7605,254.3849,254.7605,2843.0
2019-09-25 14:00:00,264.55,265.12,264.44,265.07,10183.0,254.7508,255.2997,254.6449,255.2516,10183.0
2019-09-25 14:10:00,265.22,265.49,265.22,265.34,17824.0,255.396,255.656,255.396,255.5116,17824.0
2019-09-25 14:20:00,265.34,265.34,264.82,264.97,7109.0,255.5116,255.5116,255.0108,255.1553,7109.0
2019-09-25 14:30:00,264.88,265.03,264.59,264.94,14456.0,255.0686,255.2131,254.7894,255.1264,14456.0
2019-09-25 14:40:00,264.88,265.97,264.88,265.84,24161.0,255.0686,256.1182,255.0686,255.9931,24161.0
2019-09-25 14:50:00,265.81,265.82,265.45,265.5,8383.0,255.9642,255.9738,255.6175,255.6657,8383.0
2019-09-25 15:00:00,265.5,266.01,265.49,265.8,17767.0,255.6657,256.1568,255.656,255.9545,17767.0
2019-09-25 15:10:00,265.87,266.29,265.85,266.28,18497.0,256.0219,256.4264,256.0027,256.4168,18497.0
2019-09-25 15:20:00,266.26,266.44,265.95,265.97,29184.0,256.3975,256.5708,256.099,256.1182,29184.0
2019-09-25 15:30:00,265.96,266.56,265.83,266.56,16416.0,256.1086,256.6864,255.9834,256.6864,16416.0
2019-09-25 15:40:00,266.52,266.92,266.45,266.92,13203.0,256.6479,257.0331,256.5805,257.0331,13203.0
2019-09-25 15:50:00,267.05,267.1,266.34,266.34,57006.0,257.1582,257.2064,256.4745,256.4745,57006.0
2019-09-26 09:30:00,267.08,268.25,266.5,267.44,21373.0,257.1871,258.3138,256.6286,257.5338,21373.0
2019-09-26 09:40:00,266.89,267.03,266.46,266.93,8911.0,257.0042,257.139,256.5901,257.0427,8911.0
2019-09-26 09:50:00,266.83,267.23,266.42,266.81,4360.0,256.9464,257.3316,256.5516,256.9271,4360.0
2019-09-26 10:00:00,266.68,267.74,266.47,267.43,9817.0,256.8019,257.8227,256.5997,257.5242,9817.0
2019-09-26 10:10:00,267.41,267.73,267.22,267.39,8450.0,257.5049,257.8131,257.3219,257.4856,8450.0
2019-09-26 10:20:00,267.34,268.94,267.33,268.94,8178.0,257.4375,258.9782,257.4279,258.9782,8178.0
2019-09-26 10:30:00,268.55,268.8,268.19,268.53,6207.0,258.6027,258.8434,258.256,258.5834,6207.0
2019-09-26 10:40:00,268.61,269.41,268.44,269.41,5489.0,258.6605,259.4308,258.4968,259.4308,5489.0
2019-09-26 10:50:00,269.46,269.88,268.8,269.4,10976.0,259.479,259.8834,258.8434,259.4212,10976.0
2019-09-26 11:00:00,269.3,269.3,268.05,268.52,9377.0,259.3249,259.3249,258.1212,258.5738,9377.0
2019-09-26 11:10:00,268.8,268.8,267.76,267.76,8539.0,258.8434,258.8434,257.8419,257.8419,8539.0
2019-09-26 11:20:00,267.83,268.43,267.64,268.18,8435.0,257.9093,258.4871,257.7264,258.2464,8435.0
2019-09-26 11:30:00,268.63,268.63,268.08,268.59,7416.0,258.6797,258.6797,258.1501,258.6412,7416.0
2019-09-26 11:40:00,268.45,268.51,268.22,268.29,12804.0,258.5064,258.5642,258.2849,258.3523,12804.0
2019-09-26 11:50:00,268.34,268.41,267.98,268.4,13686.0,258.4005,258.4679,258.0538,258.4582,13686.0
2019-09-26 12:00:00,268.41,269.56,268.2,269.27,28111.0,258.4679,259.5753,258.2656,259.296,28111.0
2019-09-26 12:10:00,269.3,269.61,269.23,269.54,5717.0,259.3249,259.6234,259.2575,259.556,5717.0
2019-09-26 12:20:00,269.65,270.03,269.4,269.85,8425.0,259.6619,260.0279,259.4212,259.8545,8425.0
2019-09-26 12:30:00,269.78,269.78,269.29,269.29,2179.0,259.7871,259.7871,259.3153,259.3153,2179.0
2019-09-26 12:40:00,269.47,269.47,269.28,269.28,711.0,259.4886,259.4886,259.3056,259.3056,711.0
2019-09-26 12:50:00,269.28,269.3,269.04,269.24,3460.0,259.3056,259.3249,259.0745,259.2671,3460.0
2019-09-26 13:00:00,269.3,269.82,269.29,269.52,6613.0,259.3249,259.8256,259.3153,259.5367,6613.0
2019-09-26 13:10:00,269.65,269.65,269.43,269.5,3386.0,259.6619,259.6619,259.4501,259.5175,3386.0
2019-09-26 13:20:00,269.33,269.34,269.05,269.28,3700.0,259.3538,259.3634,259.0842,259.3056,3700.0
2019-09-26 13:30:00,269.28,269.74,269.27,269.74,5199.0,259.3056,259.7486,259.296,259.7486,5199.0
2019-09-26 13:40:00,269.63,269.98,269.63,269.8,4050.0,259.6427,259.9797,259.6427,259.8064,4050.0
2019-09-26 13:50:00,269.78,270.0,269.58,270.0,5331.0,259.7871,259.999,259.5945,259.999,5331.0
2019-09-26 14:00:00,270.0,270.38,269.92,270.34,7858.0,259.999,260.3649,259.9219,260.3264,7858.0
2019-09-26 14:10:00,270.37,270.38,269.8,270.02,7319.0,260.3553,260.3649,259.8064,260.0182,7319.0
2019-09-26 14:20:00,270.07,270.28,269.86,269.86,7776.0,260.0664,260.2686,259.8642,259.8642,7776.0
2019-09-26 14:30:00,269.92,270.24,269.79,269.9,5312.0,259.9219,260.2301,259.7967,259.9027,5312.0
2019-09-26 14:40:00,269.94,270.26,269.9,270.2,8097.0,259.9412,260.2493,259.9027,260.1916,8097.0
2019-09-26 14:50:00,270.18,270.18,269.53,269.54,8334.0,260.1723,260.1723,259.5464,259.556,8334.0
2019-09-26 15:00:00,269.61,270.03,269.57,269.85,11169.0,259.6234,260.0279,259.5849,259.8545,11169.0
2019-09-26 15:10:00,269.79,269.9,269.54,269.79,9325.0,259.7967,259.9027,259.556,259.7967,9325.0
2019-09-26 15:20:00,269.76,270.33,269.58,270.11,16348.0,259.7679,260.3167,259.5945,260.1049,16348.0
2019-09-26 15:30:00,270.18,270.63,270.11,270.12,13619.0,260.1723,260.6056,260.1049,260.1145,13619.0
2019-09-26 15:40:00,270.01,270.12,269.74,270.02,19586.0,260.0086,260.1145,259.7486,260.0182,19586.0
2019-09-26 15:50:00,270.04,270.35,269.34,269.57,149078.0,260.0375,260.336,259.3634,259.5849,149078.0
2019-09-27 09:30:00,271.32,271.32,268.38,268.61,17182.0,261.2701,261.2701,258.439,258.6605,17182.0
2019-09-27 09:40:00,268.5,268.7,267.54,267.99,5641.0,258.5545,258.7471,257.6301,258.0634,5641.0
2019-09-27 09:50:00,267.18,267.53,266.66,267.53,14443.0,257.2834,257.6205,256.7827,257.6205,14443.0
2019-09-27 10:00:00,267.66,267.92,266.89,267.62,13907.0,257.7456,257.996,257.0042,257.7071,13907.0
2019-09-27 10:10:00,267.67,267.7,266.65,267.12,10390.0,257.7553,257.7842,256.7731,257.2256,10390.0
2019-09-27 10:20:00,267.08,267.34,267.0,267.2,3743.0,257.1871,257.4375,257.1101,257.3027,3743.0
2019-09-27 10:30:00,267.21,267.27,266.59,267.14,13815.0,257.3123,257.3701,256.7153,257.2449,13815.0
2019-09-27 10:40:00,267.21,268.22,267.16,268.18,58801.0,257.3123,258.2849,257.2642,258.2464,58801.0
2019-09-27 10:50:00,268.12,268.15,267.39,267.6,15219.0,258.1886,258.2175,257.4856,257.6879,15219.0
2019-09-27 11:00:00,267.59,267.71,267.23,267.3,22419.0,257.6782,257.7938,257.3316,257.399,22419.0
2019-09-27 11:10:00,267.27,267.41,266.52,266.52,26019.0,257.3701,257.5049,256.6479,256.6479,26019.0
2019-09-27 11:20:00,266.59,266.6,265.56,265.82,12689.0,256.7153,256.7249,255.7234,255.9738,12689.0
2019-09-27 11:30:00,265.77,265.91,263.39,264.01,17110.0,255.9257,256.0605,253.6338,254.2308,17110.0
2019-09-27 11:40:00,264.02,264.66,263.74,264.23,7734.0,254.2405,254.8568,253.9708,254.4427,7734.0
2019-09-27 11:50:00,264.27,265.7,263.94,265.32,9164.0,254.4812,255.8582,254.1634,255.4923,9164.0
2019-09-27 12:00:00,265.35,265.44,264.72,264.8,9190.0,255.5212,255.6079,254.9145,254.9916,9190.0
2019-09-27 12:10:00,264.73,265.35,263.85,263.99,15289.0,254.9242,255.5212,254.0768,254.2116,15289.0
2019-09-27 12:20:00,263.95,264.08,263.51,263.8,9755.0,254.1731,254.2983,253.7494,254.0286,9755.0
2019-09-27 12:30:00,263.68,263.75,263.43,263.56,3938.0,253.9131,253.9805,253.6723,253.7975,3938.0
2019-09-27 12:40:00,263.68,263.99,262.7,262.7,6481.0,253.9131,254.2116,252.9694,252.9694,6481.0
2019-09-27 12:50:00,262.68,263.1,261.8,261.88,4639.0,252.9501,253.3546,252.1027,252.1797,4639.0
2019-09-27 13:00:00,261.88,262.72,261.64,262.57,4826.0,252.1797,252.9886,251.9486,252.8442,4826.0
2019-09-27 13:10:00,262.52,262.78,261.61,261.69,9626.0,252.796,253.0464,251.9197,251.9968,9626.0
2019-09-27 13:20:00,261.69,261.85,261.42,261.58,5636.0,251.9968,252.1509,251.7368,251.8909,5636.0
2019-09-27 13:30:00,261.68,261.99,261.31,261.92,6499.0,251.9872,252.2857,251.6309,252.2183,6499.0
2019-09-27 13:40:00,261.9,262.46,261.83,261.86,2914.0,252.199,252.7383,252.1316,252.1605,2914.0
2019-09-27 13:50:00,261.84,262.66,261.54,262.54,4500.0,252.1412,252.9309,251.8523,252.8153,4500.0
2019-09-27 14:00:00,262.27,262.4,261.55,261.55,4879.0,252.5553,252.6805,251.862,251.862,4879.0
2019-09-27 14:10:00,261.56,261.62,260.79,261.22,8416.0,251.8716,251.9294,251.1301,251.5442,8416.0
2019-09-27 14:20:00,261.23,261.39,260.78,261.05,4000.0,251.5538,251.7079,251.1205,251.3805,4000.0
2019-09-27 14:30:00,260.98,261.12,260.77,260.98,5869.0,251.3131,251.4479,251.1109,251.3131,5869.0
2019-09-27 14:40:00,261.03,261.12,260.28,260.28,6000.0,251.3612,251.4479,250.639,250.639,6000.0
2019-09-27 14:50:00,260.24,260.26,259.26,260.17,36480.0,250.6005,250.6197,249.6568,250.5331,36480.0
2019-09-27 15:00:00,260.2,260.97,260.2,260.62,9842.0,250.562,251.3034,250.562,250.9664,9842.0
2019-09-27 15:10:00,260.7,261.64,260.65,261.51,12525.0,251.0435,251.9486,250.9953,251.8234,12525.0
2019-09-27 15:20:00,261.49,261.66,261.2,261.43,10146.0,251.8042,251.9679,251.5249,251.7464,10146.0
2019-09-27 15:30:00,261.46,262.38,261.37,262.29,16258.0,251.7753,252.6612,251.6886,252.5746,16258.0
2019-09-27 15:40:00,262.24,262.59,262.18,262.58,37486.0,252.5264,252.8634,252.4686,252.8538,37486.0
2019-09-27 15:50:00,262.64,263.33,262.59,263.13,52031.0,252.9116,253.576,252.8634,253.3834,52031.0
2019-09-30 09:30:00,263.37,265.0,262.41,262.49,28156.0,253.6146,255.1842,252.6901,252.7671,28156.0
2019-09-30 09:40:00,262.82,265.03,262.58,265.0,16781.0,253.0849,255.2131,252.8538,255.1842,16781.0
2019-09-30 09:50:00,265.15,265.47,264.36,264.73,9248.0,255.3286,255.6368,254.5679,254.9242,9248.0
2019-09-30 10:00:00,264.81,265.99,264.68,265.86,16392.0,255.0012,256.1375,254.876,256.0123,16392.0
2019-09-30 10:10:00,265.86,266.61,265.71,266.07,10750.0,256.0123,256.7345,255.8679,256.2145,10750.0
2019-09-30 10:20:00,266.09,266.17,265.24,265.46,10180.0,256.2338,256.3108,255.4153,255.6271,10180.0
2019-09-30 10:30:00,265.43,265.68,264.87,265.01,6609.0,255.5982,255.839,255.059,255.1938,6609.0
2019-09-30 10:40:00,265.04,265.14,264.04,264.59,5405.0,255.2227,255.319,254.2597,254.7894,5405.0
2019-09-30 10:50:00,264.49,264.97,264.48,264.69,12014.0,254.6931,255.1553,254.6834,254.8857,12014.0
2019-09-30 11:00:00,264.61,264.91,264.25,264.53,9488.0,254.8086,255.0975,254.462,254.7316,9488.0
2019-09-30 11:10:00,264.77,264.86,264.23,264.26,6658.0,254.9627,255.0494,254.4427,254.4716,6658.0
2019-09-30 11:20:00,264.24,264.89,264.23,264.67,13742.0,254.4523,255.0782,254.4427,254.8664,13742.0
2019-09-30 11:30:00,264.7,265.32,264.4,265.23,8905.0,254.8953,255.4923,254.6064,255.4057,8905.0
2019-09-30 11:40:00,265.22,265.7,265.22,265.48,8975.0,255.396,255.8582,255.396,255.6464,8975.0
2019-09-30 11:50:00,265.52,265.56,265.05,265.09,5612.0,255.6849,255.7234,255.2323,255.2708,5612.0
2019-09-30 12:00:00,265.09,265.54,264.98,265.5,6600.0,255.2708,255.7042,255.1649,255.6657,6600.0
2019-09-30 12:10:00,265.5,266.04,265.5,265.83,7182.0,255.6657,256.1857,255.6657,255.9834,7182.0
2019-09-30 12:20:00,265.87,266.36,265.83,266.34,5606.0,256.0219,256.4938,255.9834,256.4745,5606.0
2019-09-30 12:30:00,266.41,266.82,266.1,266.19,8020.0,256.5419,256.9368,256.2434,256.3301,8020.0
2019-09-30 12:40:00,266.39,266.81,266.39,266.71,6988.0,256.5227,256.9271,256.5227,256.8308,6988.0
2019-09-30 12:50:00,266.7,266.7,265.97,266.05,4734.0,256.8212,256.8212,256.1182,256.1953,4734.0
2019-09-30 13:00:00,266.09,266.52,266.06,266.28,8635.0,256.2338,256.6479,256.2049,256.4168,8635.0
2019-09-30 13:10:00,266.46,267.06,266.38,267.0,11392.0,256.5901,257.1679,256.5131,257.1101,11392.0
2019-09-30 13:20:00,267.01,267.21,266.5,266.6,5350.0,257.1197,257.3123,256.6286,256.7249,5350.0
2019-09-30 13:30:00,266.61,266.68,266.34,266.4,6001.0,256.7345,256.8019,256.4745,256.5323,6001.0
2019-09-30 13:40:00,266.37,266.52,266.03,266.52,3600.0,256.5034,256.6479,256.176,256.6479,3600.0
2019-09-30 13:50:00,266.46,266.74,266.38,266.6,4656.0,256.5901,256.8597,256.5131,256.7249,4656.0
2019-09-30 14:00:00,266.53,267.0,266.42,266.99,8529.0,256.6575,257.1101,256.5516,257.1005,8529.0
2019-09-30 14:10:00,266.93,267.27,266.61,267.08,10864.0,257.0427,257.3701,256.7345,257.1871,10864.0
2019-09-30 14:20:00,267.05,267.22,266.68,266.84,14969.0,257.1582,257.3219,256.8019,256.956,14969.0
2019-09-30 14:30:00,266.84,266.93,266.45,266.46,10225.0,256.956,257.0427,256.5805,256.5901,10225.0
2019-09-30 14:40:00,266.47,266.59,266.01,266.58,18907.0,256.5997,256.7153,256.1568,256.7056,18907.0
2019-09-30 14:50:00,266.62,266.73,266.26,266.3,6672.0,256.7442,256.8501,256.3975,256.436,6672.0
2019-09-30 15:00:00,266.25,266.38,266.01,266.29,11652.0,256.3879,256.5131,256.1568,256.4264,11652.0
2019-09-30 15:10:00,266.24,266.49,266.18,266.31,8059.0,256.3782,256.619,256.3205,256.4457,8059.0
2019-09-30 15:20:00,266.24,266.52,266.08,266.08,15942.0,256.3782,256.6479,256.2242,256.2242,15942.0
2019-09-30 15:30:00,266.04,266.04,265.33,265.49,23546.0,256.1857,256.1857,255.502,255.656,23546.0
2019-09-30 15:40:00,265.42,266.15,265.3,265.55,35990.0,255.5886,256.2916,255.4731,255.7138,35990.0
2019-09-30 15:50:00,265.43,266.16,265.43,265.79,68189.0,255.5982,256.3012,255.5982,255.9449,68189.0
2019-10-01 09:30:00,267.69,268.27,265.95,267.47,23534.0,257.7745,258.3331,256.099,257.5627,23534.0
2019-10-01 09:40:00,267.27,267.6,266.55,266.66,9403.0,257.3701,257.6879,256.6768,256.7827,9403.0
2019-10-01 09:50:00,266.81,267.85,266.43,266.77,11334.0,256.9271,257.9286,256.5612,256.8886,11334.0
2019-10-01 10:00:00,266.78,266.98,265.27,265.27,11761.0,256.8982,257.0908,255.4442,255.4442,11761.0
2019-10-01 10:10:00,265.32,266.29,265.3,265.82,9738.0,255.4923,256.4264,255.4731,255.9738,9738.0
2019-10-01 10:20:00,265.79,266.74,265.6,266.7,18268.0,255.9449,256.8597,255.7619,256.8212,18268.0
2019-10-01 10:30:00,266.64,267.18,266.44,267.18,6192.0,256.7634,257.2834,256.5708,257.2834,6192.0
2019-10-01 10:40:00,267.2,267.45,266.68,266.83,7623.0,257.3027,257.5434,256.8019,256.9464,7623.0
2019-10-01 10:50:00,266.69,267.33,266.61,266.61,9397.0,256.8116,257.4279,256.7345,256.7345,9397.0
2019-10-01 11:00:00,266.52,266.68,265.84,266.07,10800.0,256.6479,256.8019,255.9931,256.2145,10800.0
2019-10-01 11:10:00,266.2,266.39,265.56,265.75,8605.0,256.3397,256.5227,255.7234,255.9064,8605.0
2019-10-01 11:20:00,265.63,265.97,265.45,265.69,5498.0,255.7908,256.1182,255.6175,255.8486,5498.0
2019-10-01 11:30:00,265.5,266.04,265.44,265.72,12328.0,255.6657,256.1857,255.6079,255.8775,12328.0
2019-10-01 11:40:00,265.73,265.92,265.4,265.4,6862.0,255.8871,256.0701,255.5694,255.5694,6862.0
2019-10-01 11:50:00,265.35,265.6,264.99,265.44,14576.0,255.5212,255.7619,255.1745,255.6079,14576.0
2019-10-01 12:00:00,265.24,265.4,265.01,265.1,16700.0,255.4153,255.5694,255.1938,255.2805,16700.0
2019-10-01 12:10:00,265.06,265.06,264.44,264.94,5434.0,255.242,255.242,254.6449,255.1264,5434.0
2019-10-01 12:20:00,264.96,265.16,264.84,264.99,2500.0,255.1457,255.3382,255.0301,255.1745,2500.0
2019-10-01 12:30:00,264.88,265.27,264.82,265.11,4421.0,255.0686,255.4442,255.0108,255.2901,4421.0
2019-10-01 12:40:00,264.96,265.17,264.92,265.01,22178.0,255.1457,255.3479,255.1071,255.1938,22178.0
2019-10-01 12:50:00,265.12,265.12,264.83,264.91,2893.0,255.2997,255.2997,255.0205,255.0975,2893.0
2019-10-01 13:00:00,264.84,264.9,264.33,264.33,5662.0,255.0301,255.0879,254.539,254.539,5662.0
2019-10-01 13:10:00,264.31,264.31,263.94,264.0,6296.0,254.5197,254.5197,254.1634,254.2212,6296.0
2019-10-01 13:20:00,263.98,264.15,263.85,263.87,3269.0,254.202,254.3657,254.0768,254.096,3269.0
2019-10-01 13:30:00,263.85,263.85,263.38,263.41,8007.0,254.0768,254.0768,253.6242,253.6531,8007.0
2019-10-01 13:40:00,263.5,263.7,263.43,263.64,20238.0,253.7397,253.9323,253.6723,253.8746,20238.0
2019-10-01 13:50:00,263.67,264.03,263.51,263.87,15479.0,253.9034,254.2501,253.7494,254.096,15479.0
2019-10-01 14:00:00,264.08,264.38,263.81,263.81,10015.0,254.2983,254.5871,254.0383,254.0383,10015.0
2019-10-01 14:10:00,263.84,264.45,263.83,264.41,6091.0,254.0671,254.6545,254.0575,254.616,6091.0
2019-10-01 14:20:00,264.42,264.66,264.36,264.52,10821.0,254.6257,254.8568,254.5679,254.722,10821.0
2019-10-01 14:30:00,264.52,265.15,264.47,265.02,7342.0,254.722,255.3286,254.6738,255.2034,7342.0
2019-10-01 14:40:00,265.09,265.81,265.09,265.59,9137.0,255.2708,255.9642,255.2708,255.7523,9137.0
2019-10-01 14:50:00,265.6,265.77,265.45,265.49,6039.0,255.7619,255.9257,255.6175,255.656,6039.0
2019-10-01 15:00:00,265.62,265.74,265.3,265.5,18409.0,255.7812,255.8968,255.4731,255.6657,18409.0
2019-10-01 15:10:00,265.4,265.4,264.74,264.92,8801.0,255.5694,255.5694,254.9338,255.1071,8801.0
2019-10-01 15:20:00,264.95,265.3,264.79,265.3,16597.0,255.136,255.4731,254.982,255.4731,16597.0
2019-10-01 15:30:00,265.36,265.36,264.95,265.02,33621.0,255.5308,255.5308,255.136,255.2034,33621.0
2019-10-01 15:40:00,264.92,264.92,264.32,264.43,46301.0,255.1071,255.1071,254.5294,254.6353,46301.0
2019-10-01 15:50:00,264.52,264.9,264.09,264.22,69819.0,254.722,255.0879,254.3079,254.4331,69819.0
2019-10-02 09:30:00,263.21,263.21,260.89,261.23,29282.0,253.4605,253.4605,251.2264,251.5538,29282.0
2019-10-02 09:40:00,261.24,261.99,260.04,260.11,20626.0,251.5634,252.2857,250.4079,250.4753,20626.0
2019-10-02 09:50:00,260.07,260.12,258.6,259.56,15066.0,250.4368,250.4849,249.0212,249.9457,15066.0
2019-10-02 10:00:00,259.39,259.39,258.15,259.18,22989.0,249.782,249.782,248.5879,249.5798,22989.0
2019-10-02 10:10:00,258.91,259.41,258.44,258.55,11334.0,249.3198,249.8012,248.8672,248.9731,11334.0
2019-10-02 10:20:00,258.57,258.94,257.04,257.58,23852.0,248.9923,249.3486,247.519,248.039,23852.0
2019-10-02 10:30:00,257.52,257.61,256.44,256.44,24507.0,247.9812,248.0679,246.9412,246.9412,24507.0
2019-10-02 10:40:00,256.54,256.77,255.57,255.63,16793.0,247.0375,247.259,246.1035,246.1612,16793.0
2019-10-02 10:50:00,255.59,256.58,255.47,256.32,20788.0,246.1227,247.0761,246.0072,246.8257,20788.0
2019-10-02 11:00:00,256.14,257.63,256.14,257.44,10789.0,246.6524,248.0872,246.6524,247.9042,10789.0
2019-10-02 11:10:00,257.5,257.5,256.53,257.1,11835.0,247.962,247.962,247.0279,247.5768,11835.0
2019-10-02 11:20:00,257.23,257.69,256.98,257.48,22310.0,247.702,248.1449,247.4612,247.9427,22310.0
2019-10-02 11:30:00,257.3,258.25,256.79,258.24,49872.0,247.7694,248.6842,247.2783,248.6746,49872.0
2019-10-02 11:40:00,258.2,258.56,257.88,258.29,44992.0,248.6361,248.9827,248.3279,248.7227,44992.0
2019-10-02 11:50:00,258.37,259.22,258.21,259.12,18545.0,248.7998,249.6183,248.6457,249.522,18545.0
2019-10-02 12:00:00,258.97,259.11,258.37,258.78,11701.0,249.3775,249.5123,248.7998,249.1946,11701.0
2019-10-02 12:10:00,258.72,258.74,258.18,258.44,14814.0,249.1368,249.1561,248.6168,248.8672,14814.0
2019-10-02 12:20:00,258.39,258.39,258.0,258.03,8856.0,248.819,248.819,248.4435,248.4723,8856.0
2019-10-02 12:30:00,257.88,257.9,257.18,257.35,7716.0,248.3279,248.3472,247.6538,247.8175,7716.0
2019-10-02 12:40:00,257.41,257.6,257.12,257.33,10654.0,247.8753,248.0583,247.5961,247.7983,10654.0
2019-10-02 12:50:00,257.17,257.25,256.97,257.07,8403.0,247.6442,247.7212,247.4516,247.5479,8403.0
2019-10-02 13:00:00,256.97,257.72,256.73,257.67,16370.0,247.4516,248.1738,247.2205,248.1257,16370.0
2019-10-02 13:10:00,258.07,258.15,257.65,257.92,4438.0,248.5109,248.5879,248.1064,248.3664,4438.0
2019-10-02 13:20:00,257.76,258.27,257.66,258.11,16082.0,248.2124,248.7035,248.1161,248.5494,16082.0
2019-10-02 13:30:00,258.15,258.38,257.86,258.31,8608.0,248.5879,248.8094,248.3086,248.742,8608.0
2019-10-02 13:40:00,258.41,258.5,258.15,258.37,13146.0,248.8383,248.9249,248.5879,248.7998,13146.0
2019-10-02 13:50:00,258.37,258.88,258.23,258.8,8525.0,248.7998,249.2909,248.6649,249.2138,8525.0
2019-10-02 14:00:00,258.66,259.15,258.53,258.89,8322.0,249.079,249.5509,248.9538,249.3005,8322.0
2019-10-02 14:10:00,258.96,259.97,258.8,259.95,13556.0,249.3679,250.3405,249.2138,250.3212,13556.0
2019-10-02 14:20:00,259.97,260.15,259.49,259.53,11765.0,250.3405,250.5138,249.8783,249.9168,11765.0
2019-10-02 14:30:00,259.47,259.67,259.24,259.61,17292.0,249.859,250.0516,249.6375,249.9938,17292.0
2019-10-02 14:40:00,259.74,260.4,259.63,260.39,6520.0,250.119,250.7546,250.0131,250.7449,6520.0
2019-10-02 14:50:00,260.32,260.72,260.18,260.28,9431.0,250.6775,251.0627,250.5427,250.639,9431.0
2019-10-02 15:00:00,260.31,260.37,259.73,259.81,15311.0,250.6679,250.7257,250.1094,250.1864,15311.0
2019-10-02 15:10:00,259.9,260.75,259.9,260.6,12762.0,250.2731,251.0916,250.2731,250.9472,12762.0
2019-10-02 15:20:00,260.72,260.91,260.53,260.59,17694.0,251.0627,251.2457,250.8797,250.9375,17694.0
2019-10-02 15:30:00,260.63,261.11,260.46,260.63,15274.0,250.976,251.4383,250.8123,250.976,15274.0
2019-10-02 15:40:00,260.71,261.36,260.24,260.5,21773.0,251.0531,251.679,250.6005,250.8509,21773.0
2019-10-02 15:50:00,260.39,260.88,260.19,260.47,54731.0,250.7449,251.2168,250.5523,250.822,54731.0
2019-10-03 09:30:00,259.43,260.84,258.73,260.12,22603.0,249.8205,251.1783,249.1464,250.4849,22603.0
2019-10-03 09:40:00,260.38,260.74,260.05,260.59,13031.0,250.7353,251.082,250.4175,250.9375,13031.0
2019-10-03 09:50:00,260.32,260.32,259.47,259.92,16562.0,250.6775,250.6775,249.859,250.2923,16562.0
2019-10-03 10:00:00,259.75,259.75,255.41,256.3,21886.0,250.1286,250.1286,245.9494,246.8064,21886.0
2019-10-03 10:10:00,256.33,257.94,255.74,257.66,13572.0,246.8353,248.3857,246.2672,248.1161,13572.0
2019-10-03 10:20:00,257.63,259.35,257.6,258.81,6548.0,248.0872,249.7435,248.0583,249.2235,6548.0
2019-10-03 10:30:00,258.82,259.55,258.58,259.11,4756.0,249.2331,249.936,249.002,249.5123,4756.0
2019-10-03 10:40:00,259.12,259.3,258.79,259.08,7283.0,249.522,249.6953,249.2042,249.4835,7283.0
2019-10-03 10:50:00,258.86,259.66,258.29,259.66,6851.0,249.2716,250.042,248.7227,250.042,6851.0
2019-10-03 11:00:00,259.66,261.5,259.32,261.33,11997.0,250.042,251.8138,249.7146,251.6501,11997.0
2019-10-03 11:10:00,261.44,262.16,260.96,262.02,8827.0,251.756,252.4494,251.2938,252.3146,8827.0
2019-10-03 11:20:00,262.24,262.24,261.02,261.14,4483.0,252.5264,252.5264,251.3516,251.4672,4483.0
2019-10-03 11:30:00,260.98,261.12,260.33,260.41,7504.0,251.3131,251.4479,250.6872,250.7642,7504.0
2019-10-03 11:40:00,260.5,260.94,260.32,260.58,14313.0,250.8509,251.2746,250.6775,250.9279,14313.0
2019-10-03 11:50:00,260.31,260.8,260.06,260.46,5176.0,250.6679,251.1397,250.4272,250.8123,5176.0
2019-10-03 12:00:00,260.85,261.52,260.56,261.52,17439.0,251.1879,251.8331,250.9086,251.8331,17439.0
2019-10-03 12:10:00,261.49,261.99,261.06,261.06,9325.0,251.8042,252.2857,251.3901,251.3901,9325.0
2019-10-03 12:20:00,261.1,262.27,261.1,262.11,6241.0,251.4286,252.5553,251.4286,252.4012,6241.0
2019-10-03 12:30:00,262.02,262.62,262.01,262.42,3874.0,252.3146,252.8923,252.3049,252.6997,3874.0
2019-10-03 12:40:00,262.44,262.88,262.22,262.61,7655.0,252.719,253.1427,252.5071,252.8827,7655.0
2019-10-03 12:50:00,262.74,262.98,262.51,262.79,7345.0,253.0079,253.239,252.7864,253.056,7345.0
2019-10-03 13:00:00,262.82,263.18,262.79,262.8,3966.0,253.0849,253.4316,253.056,253.0657,3966.0
2019-10-03 13:10:00,262.75,263.0,262.56,262.72,5760.0,253.0175,253.2583,252.8346,252.9886,5760.0
2019-10-03 13:20:00,262.64,263.06,262.58,262.6,2882.0,252.9116,253.316,252.8538,252.8731,2882.0
2019-10-03 13:30:00,262.77,262.94,262.58,262.64,2963.0,253.0368,253.2005,252.8538,252.9116,2963.0
2019-10-03 13:40:00,262.83,263.54,262.75,263.37,10264.0,253.0946,253.7783,253.0175,253.6146,10264.0
2019-10-03 13:50:00,263.4,263.4,263.04,263.07,13058.0,253.6434,253.6434,253.2968,253.3257,13058.0
2019-10-03 14:00:00,263.15,263.2,262.82,262.83,6627.0,253.4027,253.4508,253.0849,253.0946,6627.0
2019-10-03 14:10:00,262.75,263.18,262.73,263.09,6826.0,253.0175,253.4316,252.9983,253.3449,6826.0
2019-10-03 14:20:00,262.99,263.32,262.94,263.3,9571.0,253.2486,253.5664,253.2005,253.5471,9571.0
2019-10-03 14:30:00,263.26,263.26,262.67,262.71,14388.0,253.5086,253.5086,252.9405,252.979,14388.0
2019-10-03 14:40:00,262.69,263.19,262.69,263.17,7043.0,252.9597,253.4412,252.9597,253.422,7043.0
2019-10-03 14:50:00,263.14,263.26,262.92,262.92,6576.0,253.3931,253.5086,253.1812,253.1812,6576.0
2019-10-03 15:00:00,263.01,263.2,262.78,263.03,15782.0,253.2679,253.4508,253.0464,253.2871,15782.0
2019-10-03 15:10:00,262.98,263.1,262.59,262.73,14407.0,253.239,253.3546,252.8634,252.9983,14407.0
2019-10-03 15:20:00,262.69,262.91,262.5,262.78,10335.0,252.9597,253.1716,252.7768,253.0464,10335.0
2019-10-03 15:30:00,262.83,262.87,262.45,262.86,13433.0,253.0946,253.1331,252.7286,253.1234,13433.0
2019-10-03 15:40:00,262.85,263.21,262.83,262.92,24942.0,253.1138,253.4605,253.0946,253.1812,24942.0
2019-10-03 15:50:00,262.94,263.51,262.73,262.99,114529.0,253.2005,253.7494,252.9983,253.2486,114529.0
2019-10-04 09:30:00,264.05,266.74,263.57,265.63,35964.0,254.2694,256.8597,253.8071,255.7908,35964.0
2019-10-04 09:40:00,265.33,265.33,263.79,264.21,15085.0,255.502,255.502,254.019,254.4234,15085.0
2019-10-04 09:50:00,264.13,264.94,263.9,264.73,19642.0,254.3464,255.1264,254.1249,254.9242,19642.0
2019-10-04 10:00:00,264.72,265.54,264.37,264.38,18511.0,254.9145,255.7042,254.5775,254.5871,18511.0
2019-10-04 10:10:00,264.48,264.6,263.34,263.56,28254.0,254.6834,254.799,253.5857,253.7975,28254.0
2019-10-04 10:20:00,263.54,264.08,263.01,263.05,23613.0,253.7783,254.2983,253.2679,253.3064,23613.0
2019-10-04 10:30:00,263.05,263.13,262.01,262.53,15127.0,253.3064,253.3834,252.3049,252.8057,15127.0
2019-10-04 10:40:00,262.56,263.33,262.41,262.7,11228.0,252.8346,253.576,252.6901,252.9694,11228.0
2019-10-04 10:50:00,262.74,263.94,262.74,263.52,9401.0,253.0079,254.1634,253.0079,253.759,9401.0
2019-10-04 11:00:00,263.6,264.32,263.36,264.12,7850.0,253.836,254.5294,253.6049,254.3368,7850.0
2019-10-04 11:10:00,264.09,264.37,263.94,264.29,4900.0,254.3079,254.5775,254.1634,254.5005,4900.0
2019-10-04 11:20:00,264.27,264.69,264.06,264.5,3481.0,254.4812,254.8857,254.279,254.7027,3481.0
2019-10-04 11:30:00,264.59,265.48,264.59,265.4,16854.0,254.7894,255.6464,254.7894,255.5694,16854.0
2019-10-04 11:40:00,265.48,265.63,265.04,265.49,6653.0,255.6464,255.7908,255.2227,255.656,6653.0
2019-10-04 11:50:00,265.67,266.02,265.35,265.36,7699.0,255.8294,256.1664,255.5212,255.5308,7699.0
2019-10-04 12:00:00,265.26,265.81,265.15,265.68,13818.0,255.4345,255.9642,255.3286,255.839,13818.0
2019-10-04 12:10:00,265.62,265.93,265.5,265.84,8646.0,255.7812,256.0797,255.6657,255.9931,8646.0
2019-10-04 12:20:00,265.86,266.05,265.77,265.77,9149.0,256.0123,256.1953,255.9257,255.9257,9149.0
2019-10-04 12:30:00,265.78,266.04,265.76,265.87,5425.0,255.9353,256.1857,255.916,256.0219,5425.0
2019-10-04 12:40:00,265.83,266.02,265.71,266.0,8142.0,255.9834,256.1664,255.8679,256.1471,8142.0
2019-10-04 12:50:00,266.1,266.17,265.94,266.0,3500.0,256.2434,256.3108,256.0894,256.1471,3500.0
2019-10-04 13:00:00,266.03,266.27,265.94,266.09,4211.0,256.176,256.4071,256.0894,256.2338,4211.0
2019-10-04 13:10:00,266.27,266.27,265.9,266.12,6119.0,256.4071,256.4071,256.0508,256.2627,6119.0
2019-10-04 13:20:00,266.27,266.41,266.14,266.41,2827.0,256.4071,256.5419,256.2819,256.5419,2827.0
2019-10-04 13:30:00,266.43,266.57,266.12,266.12,5456.0,256.5612,256.696,256.2627,256.2627,5456.0
2019-10-04 13:40:00,266.16,266.52,265.97,266.0,15667.0,256.3012,256.6479,256.1182,256.1471,15667.0
2019-10-04 13:50:00,265.97,265.97,265.65,265.65,5052.0,256.1182,256.1182,255.8101,255.8101,5052.0
2019-10-04 14:00:00,265.62,265.9,265.51,265.86,27285.0,255.7812,256.0508,255.6753,256.0123,27285.0
2019-10-04 14:10:00,265.9,266.32,265.79,266.25,30150.0,256.0508,256.4553,255.9449,256.3879,30150.0
2019-10-04 14:20:00,266.26,266.28,265.87,265.91,11630.0,256.3975,256.4168,256.0219,256.0605,11630.0
2019-10-04 14:30:00,265.9,266.56,265.85,266.53,39900.0,256.0508,256.6864,256.0027,256.6575,39900.0
2019-10-04 14:40:00,266.59,266.76,266.37,266.53,5501.0,256.7153,256.879,256.5034,256.6575,5501.0
2019-10-04 14:50:00,266.52,266.89,266.45,266.83,6109.0,256.6479,257.0042,256.5805,256.9464,6109.0
2019-10-04 15:00:00,266.96,266.97,266.62,266.68,9708.0,257.0716,257.0812,256.7442,256.8019,9708.0
2019-10-04 15:10:00,266.67,266.79,266.53,266.75,13304.0,256.7923,256.9079,256.6575,256.8694,13304.0
2019-10-04 15:20:00,266.76,266.76,266.51,266.59,13039.0,256.879,256.879,256.6382,256.7153,13039.0
2019-10-04 15:30:00,266.65,267.36,266.65,267.25,134288.0,256.7731,257.4568,256.7731,257.3508,134288.0
2019-10-04 15:40:00,267.4,267.77,267.33,267.68,23659.0,257.4953,257.8516,257.4279,257.7649,23659.0
2019-10-04 15:50:00,267.75,267.83,266.93,266.99,141762.0,257.8323,257.9093,257.0427,257.1005,141762.0
2019-10-07 09:30:00,265.13,268.1,264.86,267.17,39410.0,255.3094,258.1693,255.0494,257.2738,39410.0
2019-10-07 09:40:00,266.99,266.99,265.71,265.85,10171.0,257.1005,257.1005,255.8679,256.0027,10171.0
2019-10-07 09:50:00,266.12,267.26,265.88,265.88,8901.0,256.2627,257.3605,256.0316,256.0316,8901.0
2019-10-07 10:00:00,265.93,266.41,265.79,266.2,17942.0,256.0797,256.5419,255.9449,256.3397,17942.0
2019-10-07 10:10:00,266.18,266.4,265.72,265.72,47921.0,256.3205,256.5323,255.8775,255.8775,47921.0
2019-10-07 10:20:00,265.77,266.1,265.63,265.83,8344.0,255.9257,256.2434,255.7908,255.9834,8344.0
2019-10-07 10:30:00,265.96,266.23,265.65,265.74,9624.0,256.1086,256.3686,255.8101,255.8968,9624.0
2019-10-07 10:40:00,265.8,266.3,265.79,265.81,7519.0,255.9545,256.436,255.9449,255.9642,7519.0
2019-10-07 10:50:00,265.95,266.31,265.8,266.27,5748.0,256.099,256.4457,255.9545,256.4071,5748.0
2019-10-07 11:00:00,266.26,266.97,266.26,266.85,10536.0,256.3975,257.0812,256.3975,256.9656,10536.0
2019-10-07 11:10:00,266.78,266.78,266.01,266.01,46877.0,256.8982,256.8982,256.1568,256.1568,46877.0
2019-10-07 11:20:00,266.09,266.18,265.89,266.0,17125.0,256.2338,256.3205,256.0412,256.1471,17125.0
2019-10-07 11:30:00,265.95,266.41,265.94,266.16,41119.0,256.099,256.5419,256.0894,256.3012,41119.0
2019-10-07 11:40:00,266.17,266.5,265.98,266.43,10220.0,256.3108,256.6286,256.1279,256.5612,10220.0
2019-10-07 11:50:00,266.69,267.6,266.68,267.6,4977.0,256.8116,257.6879,256.8019,257.6879,4977.0
2019-10-07 12:00:00,267.59,267.59,267.08,267.14,3713.0,257.6782,257.6782,257.1871,257.2449,3713.0
2019-10-07 12:10:00,267.02,267.19,266.74,266.74,5100.0,257.1294,257.2931,256.8597,256.8597,5100.0
2019-10-07 12:20:00,266.96,266.96,266.29,266.42,2124.0,257.0716,257.0716,256.4264,256.5516,2124.0
2019-10-07 12:30:00,266.35,266.69,266.34,266.58,2401.0,256.4842,256.8116,256.4745,256.7056,2401.0
2019-10-07 12:40:00,266.63,266.79,266.53,266.63,2682.0,256.7538,256.9079,256.6575,256.7538,2682.0
2019-10-07 12:50:00,266.99,267.01,266.48,266.68,19256.0,257.1005,257.1197,256.6094,256.8019,19256.0
2019-10-07 13:00:00,266.69,266.89,266.32,266.35,5770.0,256.8116,257.0042,256.4553,256.4842,5770.0
2019-10-07 13:10:00,266.3,266.52,266.28,266.47,8994.0,256.436,256.6479,256.4168,256.5997,8994.0
2019-10-07 13:20:00,266.41,266.78,266.41,266.73,1414.0,256.5419,256.8982,256.5419,256.8501,1414.0
2019-10-07 13:30:00,266.73,267.72,266.73,267.68,20972.0,256.8501,257.8034,256.8501,257.7649,20972.0
2019-10-07 13:40:00,267.65,267.65,267.26,267.35,6261.0,257.736,257.736,257.3605,257.4471,6261.0
2019-10-07 13:50:00,267.42,267.52,267.28,267.43,8179.0,257.5145,257.6108,257.3797,257.5242,8179.0
2019-10-07 14:00:00,267.46,267.46,266.66,266.86,9638.0,257.5531,257.5531,256.7827,256.9753,9638.0
2019-10-07 14:10:00,266.87,267.09,266.62,267.0,6054.0,256.9849,257.1968,256.7442,257.1101,6054.0
2019-10-07 14:20:00,267.0,267.09,266.83,267.01,5965.0,257.1101,257.1968,256.9464,257.1197,5965.0
2019-10-07 14:30:00,266.96,267.03,266.61,266.89,15841.0,257.0716,257.139,256.7345,257.0042,15841.0
2019-10-07 14:40:00,266.85,267.0,266.71,266.88,5512.0,256.9656,257.1101,256.8308,256.9945,5512.0
2019-10-07 14:50:00,266.76,266.92,266.41,266.9,12715.0,256.879,257.0331,256.5419,257.0138,12715.0
2019-10-07 15:00:00,266.89,267.06,266.74,267.0,12937.0,257.0042,257.1679,256.8597,257.1101,12937.0
2019-10-07 15:10:00,266.99,267.51,266.85,267.18,34673.0,257.1005,257.6012,256.9656,257.2834,34673.0
2019-10-07 15:20:00,267.2,267.69,267.05,267.64,53393.0,257.3027,257.7745,257.1582,257.7264,53393.0
2019-10-07 15:30:00,267.71,267.87,267.43,267.84,15584.0,257.7938,257.9479,257.5242,257.919,15584.0
2019-10-07 15:40:00,267.92,267.92,267.19,267.26,64245.0,257.996,257.996,257.2931,257.3605,64245.0
2019-10-07 15:50:00,267.21,267.23,266.67,266.77,113886.0,257.3123,257.3316,256.7923,256.8886,113886.0
2019-10-08 09:30:00,265.33,266.2,263.52,263.74,54727.0,255.502,256.3397,253.759,253.9708,54727.0
2019-10-08 09:40:00,263.7,264.16,263.26,264.13,22095.0,253.9323,254.3753,253.5086,254.3464,22095.0
2019-10-08 09:50:00,263.86,263.86,262.54,262.85,10610.0,254.0864,254.0864,252.8153,253.1138,10610.0
2019-10-08 10:00:00,262.89,263.21,262.29,262.69,16219.0,253.1523,253.4605,252.5746,252.9597,16219.0
2019-10-08 10:10:00,262.54,263.15,261.73,263.13,170863.0,252.8153,253.4027,252.0353,253.3834,170863.0
2019-10-08 10:20:00,263.16,263.36,262.77,262.93,24698.0,253.4123,253.6049,253.0368,253.1908,24698.0
2019-10-08 10:30:00,262.83,263.36,262.4,263.25,15476.0,253.0946,253.6049,252.6805,253.499,15476.0
2019-10-08 10:40:00,263.28,263.42,262.78,262.97,86897.0,253.5279,253.6627,253.0464,253.2294,86897.0
2019-10-08 10:50:00,263.17,263.84,262.89,263.69,21704.0,253.422,254.0671,253.1523,253.9227,21704.0
2019-10-08 11:00:00,263.7,263.87,263.14,263.17,17303.0,253.9323,254.096,253.3931,253.422,17303.0
2019-10-08 11:10:00,263.21,263.81,263.03,263.69,74969.0,253.4605,254.0383,253.2871,253.9227,74969.0
2019-10-08 11:20:00,263.59,263.6,262.95,263.03,6193.0,253.8264,253.836,253.2101,253.2871,6193.0
2019-10-08 11:30:00,262.97,263.22,262.55,263.2,5345.0,253.2294,253.4701,252.8249,253.4508,5345.0
2019-10-08 11:40:00,263.18,263.18,262.6,262.62,3700.0,253.4316,253.4316,252.8731,252.8923,3700.0
2019-10-08 11:50:00,262.62,263.01,262.57,262.75,5329.0,252.8923,253.2679,252.8442,253.0175,5329.0
2019-10-08 12:00:00,262.81,262.89,262.44,262.75,4128.0,253.0753,253.1523,252.719,253.0175,4128.0
2019-10-08 12:10:00,262.73,263.14,262.72,263.14,3996.0,252.9983,253.3931,252.9886,253.3931,3996.0
2019-10-08 12:20:00,263.38,263.85,263.38,263.65,20647.0,253.6242,254.0768,253.6242,253.8842,20647.0
2019-10-08 12:30:00,263.59,263.64,263.26,263.26,6207.0,253.8264,253.8746,253.5086,253.5086,6207.0
2019-10-08 12:40:00,263.31,265.11,263.25,264.52,10006.0,253.5568,255.2901,253.499,254.722,10006.0
2019-10-08 12:50:00,264.55,264.55,263.97,264.03,6626.0,254.7508,254.7508,254.1923,254.2501,6626.0
2019-10-08 13:00:00,263.99,264.1,263.85,263.88,5587.0,254.2116,254.3175,254.0768,254.1057,5587.0
2019-10-08 13:10:00,263.77,263.91,263.39,263.53,7344.0,253.9997,254.1345,253.6338,253.7686,7344.0
2019-10-08 13:20:00,263.72,264.01,263.68,263.94,7795.0,253.9516,254.2308,253.9131,254.1634,7795.0
2019-10-08 13:30:00,263.93,264.22,263.63,263.8,9351.0,254.1538,254.4331,253.8649,254.0286,9351.0
2019-10-08 13:40:00,263.84,264.49,263.57,264.33,29232.0,254.0671,254.6931,253.8071,254.539,29232.0
2019-10-08 13:50:00,264.3,264.31,263.96,263.96,6563.0,254.5101,254.5197,254.1827,254.1827,6563.0
2019-10-08 14:00:00,263.99,263.99,263.38,263.88,11550.0,254.2116,254.2116,253.6242,254.1057,11550.0
2019-10-08 14:10:00,263.86,263.93,263.66,263.74,8117.0,254.0864,254.1538,253.8938,253.9708,8117.0
2019-10-08 14:20:00,263.83,263.89,263.57,263.72,12553.0,254.0575,254.1153,253.8071,253.9516,12553.0
2019-10-08 14:30:00,263.71,264.78,263.7,264.47,21340.0,253.942,254.9723,253.9323,254.6738,21340.0
2019-10-08 14:40:00,264.36,265.07,264.34,265.0,28503.0,254.5679,255.2516,254.5486,255.1842,28503.0
2019-10-08 14:50:00,265.23,265.23,262.81,263.78,16932.0,255.4057,255.4057,253.0753,254.0094,16932.0
2019-10-08 15:00:00,263.78,264.4,263.14,263.18,9050.0,254.0094,254.6064,253.3931,253.4316,9050.0
2019-10-08 15:10:00,262.99,263.35,262.79,263.2,6874.0,253.2486,253.5953,253.056,253.4508,6874.0
2019-10-08 15:20:00,263.3,263.52,262.98,263.09,11832.0,253.5471,253.759,253.239,253.3449,11832.0
2019-10-08 15:30:00,263.19,263.41,262.43,262.44,17138.0,253.4412,253.6531,252.7094,252.719,17138.0
2019-10-08 15:40:00,262.47,262.48,261.59,261.65,12440.0,252.7479,252.7575,251.9005,251.9583,12440.0
2019-10-08 15:50:00,261.7,261.82,260.99,260.99,80712.0,252.0064,252.122,251.3227,251.3227,80712.0
2019-10-09 09:30:00,262.87,264.22,262.37,263.94,21660.0,253.6413,254.9439,253.1588,254.6737,21660.0
2019-10-09 09:40:00,264.11,264.41,263.52,264.15,8620.0,254.8377,255.1272,254.2684,254.8763,8620.0
2019-10-09 09:50:00,263.75,263.96,262.66,262.81,4747.0,254.4904,254.693,253.4386,253.5834,4747.0
2019-10-09 10:00:00,262.84,263.93,262.79,263.15,11772.0,253.6123,254.664,253.5641,253.9114,11772.0
2019-10-09 10:10:00,263.12,263.26,262.42,262.91,5226.0,253.8825,254.0176,253.2071,253.6799,5226.0
2019-10-09 10:20:00,262.87,263.39,262.86,263.36,5716.0,253.6413,254.143,253.6316,254.1141,5716.0
2019-10-09 10:30:00,263.44,263.78,262.95,262.95,7135.0,254.1912,254.5193,253.7184,253.7184,7135.0
2019-10-09 10:40:00,262.87,263.65,262.76,263.29,9078.0,253.6413,254.3939,253.5351,254.0465,9078.0
2019-10-09 10:50:00,263.3,263.45,262.97,263.45,6728.0,254.0562,254.2009,253.7377,254.2009,6728.0
2019-10-09 11:00:00,263.43,263.77,262.96,263.03,9997.0,254.1816,254.5097,253.7281,253.7956,9997.0
2019-10-09 11:10:00,263.05,263.22,262.89,263.02,5200.0,253.8149,253.979,253.6606,253.786,5200.0
2019-10-09 11:20:00,262.92,262.96,262.44,262.58,3309.0,253.6895,253.7281,253.2264,253.3614,3309.0
2019-10-09 11:30:00,262.49,263.05,262.43,263.04,3186.0,253.2746,253.8149,253.2167,253.8053,3186.0
2019-10-09 11:40:00,263.13,263.73,263.12,263.73,3636.0,253.8921,254.4711,253.8825,254.4711,3636.0
2019-10-09 11:50:00,263.65,264.3,263.65,264.15,25263.0,254.3939,255.0211,254.3939,254.8763,25263.0
2019-10-09 12:00:00,264.15,264.24,263.86,263.86,8448.0,254.8763,254.9632,254.5965,254.5965,8448.0
2019-10-09 12:10:00,263.94,264.08,263.5,263.6,15638.0,254.6737,254.8088,254.2491,254.3456,15638.0
2019-10-09 12:20:00,263.72,263.93,263.68,263.78,3676.0,254.4614,254.664,254.4228,254.5193,3676.0
2019-10-09 12:30:00,263.9,264.04,263.82,263.88,5000.0,254.6351,254.7702,254.5579,254.6158,5000.0
2019-10-09 12:40:00,263.94,264.09,263.87,263.87,5903.0,254.6737,254.8184,254.6061,254.6061,5903.0
2019-10-09 12:50:00,263.86,264.05,263.72,264.01,5069.0,254.5965,254.7798,254.4614,254.7412,5069.0
2019-10-09 13:00:00,264.05,264.5,264.05,264.22,9240.0,254.7798,255.214,254.7798,254.9439,9240.0
2019-10-09 13:10:00,264.16,264.29,264.04,264.08,13809.0,254.886,255.0114,254.7702,254.8088,13809.0
2019-10-09 13:20:00,263.99,264.34,263.95,264.07,22036.0,254.7219,255.0596,254.6833,254.7991,22036.0
2019-10-09 13:30:00,264.12,264.42,263.99,264.37,41604.0,254.8474,255.1368,254.7219,255.0886,41604.0
2019-10-09 13:40:00,264.31,264.62,264.23,264.62,3909.0,255.0307,255.3298,254.9535,255.3298,3909.0
2019-10-09 13:50:00,264.58,264.71,264.3,264.3,26040.0,255.2912,255.4167,255.0211,255.0211,26040.0
2019-10-09 14:00:00,264.45,264.51,264.02,264.29,5581.0,255.1658,255.2237,254.7509,255.0114,5581.0
2019-10-09 14:10:00,264.3,264.71,264.23,264.6,6942.0,255.0211,255.4167,254.9535,255.3105,6942.0
2019-10-09 14:20:00,264.54,264.54,264.29,264.41,5644.0,255.2526,255.2526,255.0114,255.1272,5644.0
2019-10-09 14:30:00,264.47,265.02,264.47,264.94,33774.0,255.1851,255.7158,255.1851,255.6386,33774.0
2019-10-09 14:40:00,265.02,265.08,264.77,264.78,6300.0,255.7158,255.7737,255.4746,255.4842,6300.0
2019-10-09 14:50:00,264.86,265.11,264.78,265.04,10997.0,255.5614,255.8026,255.4842,255.7351,10997.0
2019-10-09 15:00:00,265.06,265.1,264.93,264.94,6017.0,255.7544,255.793,255.6289,255.6386,6017.0
2019-10-09 15:10:00,264.93,265.04,264.7,264.76,11265.0,255.6289,255.7351,255.407,255.4649,11265.0
2019-10-09 15:20:00,264.78,264.78,264.54,264.74,7578.0,255.4842,255.4842,255.2526,255.4456,7578.0
2019-10-09 15:30:00,264.74,265.11,264.65,264.96,12620.0,255.4456,255.8026,255.3588,255.6579,12620.0
2019-10-09 15:40:00,264.91,265.07,263.95,264.0,50409.0,255.6096,255.764,254.6833,254.7316,50409.0
2019-10-09 15:50:00,264.06,265.12,263.96,263.99,101371.0,254.7895,255.8123,254.693,254.7219,101371.0
2019-10-10 09:30:00,262.36,264.61,262.36,264.19,23641.0,253.1492,255.3202,253.1492,254.9149,23641.0
2019-10-10 09:40:00,263.96,264.91,263.8,264.91,38062.0,254.693,255.6096,254.5386,255.6096,38062.0
2019-10-10 09:50:00,264.69,266.0,264.69,266.0,20047.0,255.3974,256.6614,255.3974,256.6614,20047.0
2019-10-10 10:00:00,266.3,266.51,265.1,265.46,16958.0,256.9508,257.1535,255.793,256.1403,16958.0
2019-10-10 10:10:00,265.56,266.6,265.32,266.29,20700.0,256.2368,257.2403,256.0052,256.9412,20700.0
2019-10-10 10:20:00,266.32,266.45,265.37,265.61,19182.0,256.9701,257.0956,256.0535,256.2851,19182.0
2019-10-10 10:30:00,265.79,265.79,265.18,265.32,7800.0,256.4587,256.4587,255.8702,256.0052,7800.0
2019-10-10 10:40:00,265.32,265.64,265.12,265.12,3503.0,256.0052,256.314,255.8123,255.8123,3503.0
2019-10-10 10:50:00,265.22,266.48,265.22,266.37,4457.0,255.9088,257.1245,255.9088,257.0184,4457.0
2019-10-10 11:00:00,266.5,267.0,266.37,266.96,4488.0,257.1438,257.6263,257.0184,257.5877,4488.0
2019-10-10 11:10:00,266.88,267.26,266.76,267.25,10314.0,257.5105,257.8771,257.3947,257.8675,10314.0
2019-10-10 11:20:00,267.2,267.49,266.97,267.43,5023.0,257.8192,258.0991,257.5973,258.0412,5023.0
2019-10-10 11:30:00,267.47,268.81,267.36,268.41,46072.0,258.0798,259.3727,257.9736,258.9868,46072.0
2019-10-10 11:40:00,268.49,268.87,268.34,268.86,5613.0,259.064,259.4306,258.9192,259.421,5613.0
2019-10-10 11:50:00,268.9,268.94,268.12,268.19,7998.0,259.4596,259.4982,258.7069,258.7745,7998.0
2019-10-10 12:00:00,268.19,268.29,267.99,268.27,28501.0,258.7745,258.871,258.5815,258.8517,28501.0
2019-10-10 12:10:00,268.14,268.55,268.14,268.21,9631.0,258.7262,259.1218,258.7262,258.7938,9631.0
2019-10-10 12:20:00,268.22,268.22,267.29,267.55,14607.0,258.8034,258.8034,257.9061,258.157,14607.0
2019-10-10 12:30:00,267.55,267.65,267.13,267.42,17622.0,258.157,258.2534,257.7517,258.0315,17622.0
2019-10-10 12:40:00,267.5,267.72,267.5,267.72,6363.0,258.1087,258.321,258.1087,258.321,6363.0
2019-10-10 12:50:00,267.84,267.88,267.41,267.88,17031.0,258.4368,258.4754,258.0219,258.4754,17031.0
2019-10-10 13:00:00,267.78,268.0,267.64,267.64,6552.0,258.3789,258.5912,258.2438,258.2438,6552.0
2019-10-10 13:10:00,267.57,267.8,267.38,267.49,8353.0,258.1762,258.3982,257.9929,258.0991,8353.0
2019-10-10 13:20:00,267.6,267.81,267.49,267.55,4745.0,258.2052,258.4078,258.0991,258.157,4745.0
2019-10-10 13:30:00,267.55,267.55,267.02,267.02,7909.0,258.157,258.157,257.6456,257.6456,7909.0
2019-10-10 13:40:00,267.06,267.15,266.9,267.06,5545.0,257.6842,257.771,257.5298,257.6842,5545.0
2019-10-10 13:50:00,267.07,267.41,266.87,267.09,8249.0,257.6938,258.0219,257.5008,257.7131,8249.0
2019-10-10 14:00:00,267.13,267.29,265.84,266.03,9472.0,257.7517,257.9061,256.507,256.6903,9472.0
2019-10-10 14:10:00,266.14,267.09,266.04,266.99,5109.0,256.7965,257.7131,256.7,257.6166,5109.0
2019-10-10 14:20:00,266.98,267.05,266.6,266.81,3164.0,257.607,257.6745,257.2403,257.4429,3164.0
2019-10-10 14:30:00,266.84,267.37,266.83,267.07,3408.0,257.4719,257.9833,257.4622,257.6938,3408.0
2019-10-10 14:40:00,267.09,267.2,266.72,267.2,3666.0,257.7131,257.8192,257.3561,257.8192,3666.0
2019-10-10 14:50:00,267.07,267.37,266.82,267.17,11134.0,257.6938,257.9833,257.4526,257.7903,11134.0
2019-10-10 15:00:00,267.11,267.28,266.86,266.94,8377.0,257.7324,257.8964,257.4912,257.5684,8377.0
2019-10-10 15:10:00,266.97,267.32,266.97,267.32,9505.0,257.5973,257.935,257.5973,257.935,9505.0
2019-10-10 15:20:00,267.32,267.91,267.26,267.9,10644.0,257.935,258.5043,257.8771,258.4947,10644.0
2019-10-10 15:30:00,267.93,268.03,267.46,267.59,40425.0,258.5236,258.6201,258.0701,258.1955,40425.0
2019-10-10 15:40:00,267.53,268.3,267.51,268.3,16725.0,258.1377,258.8806,258.1184,258.8806,16725.0
2019-10-10 15:50:00,268.26,268.46,267.0,267.49,137713.0,258.842,259.035,257.6263,258.0991,137713.0
2019-10-11 09:30:00,270.4,272.32,270.26,271.1,30697.0,260.9069,262.7595,260.7718,261.5823,30697.0
2019-10-11 09:40:00,271.29,273.37,271.28,272.94,12523.0,261.7656,263.7726,261.756,263.3577,12523.0
2019-10-11 09:50:00,273.01,273.62,272.06,272.73,28089.0,263.4253,264.0138,262.5086,263.1551,28089.0
2019-10-11 10:00:00,272.75,273.81,272.48,272.66,16276.0,263.1744,264.1972,262.9139,263.0876,16276.0
2019-10-11 10:10:00,272.57,273.04,272.25,272.8,7854.0,263.0007,263.4542,262.6919,263.2226,7854.0
2019-10-11 10:20:00,272.92,273.21,272.65,273.07,9318.0,263.3384,263.6182,263.0779,263.4832,9318.0
2019-10-11 10:30:00,272.87,272.91,272.11,272.11,11863.0,263.2902,263.3288,262.5569,262.5569,11863.0
2019-10-11 10:40:00,272.2,272.2,271.71,271.71,13084.0,262.6437,262.6437,262.1709,262.1709,13084.0
2019-10-11 10:50:00,271.64,272.17,271.64,272.07,7770.0,262.1034,262.6148,262.1034,262.5183,7770.0
2019-10-11 11:00:00,272.09,272.37,271.68,271.69,26929.0,262.5376,262.8077,262.142,262.1516,26929.0
2019-10-11 11:10:00,271.8,271.89,271.52,271.59,11725.0,262.2577,262.3446,261.9876,262.0551,11725.0
2019-10-11 11:20:00,271.61,271.79,270.92,271.03,8110.0,262.0744,262.2481,261.4086,261.5148,8110.0
2019-10-11 11:30:00,271.11,271.5,270.95,271.12,10234.0,261.592,261.9683,261.4376,261.6016,10234.0
2019-10-11 11:40:00,271.05,271.12,270.17,270.81,16536.0,261.5341,261.6016,260.685,261.3025,16536.0
2019-10-11 11:50:00,270.58,270.75,270.37,270.55,6335.0,261.0806,261.2446,260.8779,261.0516,6335.0
2019-10-11 12:00:00,270.65,270.99,270.24,270.67,4825.0,261.1481,261.4762,260.7525,261.1674,4825.0
2019-10-11 12:10:00,270.69,271.01,270.65,270.86,12483.0,261.1867,261.4955,261.1481,261.3507,12483.0
2019-10-11 12:20:00,270.91,271.1,270.63,271.1,8054.0,261.399,261.5823,261.1288,261.5823,8054.0
2019-10-11 12:30:00,271.05,271.12,269.42,270.0,18048.0,261.5341,261.6016,259.9613,260.5209,18048.0
2019-10-11 12:40:00,270.1,270.57,269.93,270.56,5312.0,260.6174,261.0709,260.4534,261.0613,5312.0
2019-10-11 12:50:00,270.51,271.19,270.5,270.74,4807.0,261.013,261.6692,261.0034,261.235,4807.0
2019-10-11 13:00:00,270.8,270.97,270.73,270.94,4198.0,261.2929,261.4569,261.2253,261.4279,4198.0
2019-10-11 13:10:00,270.91,270.91,270.46,270.63,11539.0,261.399,261.399,260.9648,261.1288,11539.0
2019-10-11 13:20:00,270.62,271.77,270.53,270.78,16963.0,261.1192,262.2288,261.0323,261.2736,16963.0
2019-10-11 13:30:00,270.78,271.13,270.53,271.02,3176.0,261.2736,261.6113,261.0323,261.5051,3176.0
2019-10-11 13:40:00,271.1,271.5,271.0,271.41,10334.0,261.5823,261.9683,261.4858,261.8814,10334.0
2019-10-11 13:50:00,271.41,271.48,271.12,271.41,5815.0,261.8814,261.949,261.6016,261.8814,5815.0
2019-10-11 14:00:00,271.37,271.75,271.3,271.68,12620.0,261.8428,262.2095,261.7753,262.142,12620.0
2019-10-11 14:10:00,271.73,271.76,271.44,271.67,13873.0,262.1902,262.2191,261.9104,262.1323,13873.0
2019-10-11 14:20:00,271.63,271.8,271.56,271.6,11847.0,262.0937,262.2577,262.0262,262.0648,11847.0
2019-10-11 14:30:00,271.51,271.73,271.37,271.71,8535.0,261.9779,262.1902,261.8428,262.1709,8535.0
2019-10-11 14:40:00,271.71,272.23,271.71,272.01,22760.0,262.1709,262.6726,262.1709,262.4604,22760.0
2019-10-11 14:50:00,271.96,272.49,271.96,272.33,16884.0,262.4121,262.9235,262.4121,262.7691,16884.0
2019-10-11 15:00:00,272.35,272.4,272.02,272.06,17196.0,262.7884,262.8367,262.47,262.5086,17196.0
2019-10-11 15:10:00,272.0,272.03,271.63,271.75,18052.0,262.4507,262.4797,262.0937,262.2095,18052.0
2019-10-11 15:20:00,271.81,271.94,271.75,271.78,13087.0,262.2674,262.3928,262.2095,262.2384,13087.0
2019-10-11 15:30:00,271.72,272.09,271.29,272.09,21586.0,262.1806,262.5376,261.7656,262.5376,21586.0
2019-10-11 15:40:00,272.13,272.2,270.4,270.76,22034.0,262.5762,262.6437,260.9069,261.2543,22034.0
2019-10-11 15:50:00,270.59,270.73,269.8,269.92,84498.0,261.0902,261.2253,260.328,260.4437,84498.0
2019-10-14 09:30:00,269.8,271.29,269.8,270.18,13157.0,260.328,261.7656,260.328,260.6946,13157.0
2019-10-14 09:40:00,270.07,270.44,269.72,270.44,5100.0,260.5885,260.9455,260.2508,260.9455,5100.0
2019-10-14 09:50:00,270.45,270.49,269.61,269.88,5695.0,260.9551,260.9937,260.1446,260.4052,5695.0
2019-10-14 10:00:00,269.88,270.36,269.81,270.22,7703.0,260.4052,260.8683,260.3376,260.7332,7703.0
2019-10-14 10:10:00,270.26,270.37,269.4,269.41,3400.0,260.7718,260.8779,259.942,259.9517,3400.0
2019-10-14 10:20:00,269.24,269.67,269.24,269.67,5268.0,259.7876,260.2025,259.7876,260.2025,5268.0
2019-10-14 10:30:00,269.66,270.32,269.66,270.23,2850.0,260.1929,260.8297,260.1929,260.7429,2850.0
2019-10-14 10:40:00,270.65,271.23,270.4,271.11,7765.0,261.1481,261.7078,260.9069,261.592,7765.0
2019-10-14 10:50:00,270.97,271.63,270.89,271.43,3775.0,261.4569,262.0937,261.3797,261.9007,3775.0
2019-10-14 11:00:00,271.66,271.66,271.0,271.55,8778.0,262.1227,262.1227,261.4858,262.0165,8778.0
2019-10-14 11:10:00,271.65,271.65,271.06,271.06,4300.0,262.113,262.113,261.5437,261.5437,4300.0
2019-10-14 11:20:00,271.13,271.13,270.28,270.45,4994.0,261.6113,261.6113,260.7911,260.9551,4994.0
2019-10-14 11:30:00,270.37,270.68,270.29,270.61,3400.0,260.8779,261.1771,260.8008,261.1095,3400.0
2019-10-14 11:40:00,270.56,270.62,270.14,270.14,4475.0,261.0613,261.1192,260.656,260.656,4475.0
2019-10-14 11:50:00,270.18,270.36,270.12,270.2,4662.0,260.6946,260.8683,260.6367,260.7139,4662.0
2019-10-14 12:00:00,270.27,270.27,269.82,270.13,6165.0,260.7815,260.7815,260.3473,260.6464,6165.0
2019-10-14 12:10:00,270.1,270.12,269.83,269.85,4506.0,260.6174,260.6367,260.3569,260.3762,4506.0
2019-10-14 12:20:00,269.84,269.84,269.54,269.56,3650.0,260.3666,260.3666,260.0771,260.0964,3650.0
2019-10-14 12:30:00,269.63,269.81,269.62,269.75,2862.0,260.1639,260.3376,260.1543,260.2797,2862.0
2019-10-14 12:40:00,269.66,269.85,269.56,269.64,9716.0,260.1929,260.3762,260.0964,260.1736,9716.0
2019-10-14 12:50:00,269.63,269.7,269.16,269.3,6293.0,260.1639,260.2315,259.7104,259.8455,6293.0
2019-10-14 13:00:00,269.37,269.99,269.33,269.94,5944.0,259.9131,260.5113,259.8745,260.463,5944.0
2019-10-14 13:10:00,269.91,270.11,269.79,269.79,6437.0,260.4341,260.6271,260.3183,260.3183,6437.0
2019-10-14 13:20:00,269.79,269.84,269.39,269.6,2707.0,260.3183,260.3666,259.9324,260.135,2707.0
2019-10-14 13:30:00,269.59,269.64,269.27,269.29,2500.0,260.1253,260.1736,259.8166,259.8359,2500.0
2019-10-14 13:40:00,269.29,269.68,269.26,269.65,3640.0,259.8359,260.2122,259.8069,260.1832,3640.0
2019-10-14 13:50:00,269.65,269.82,269.33,269.82,6004.0,260.1832,260.3473,259.8745,260.3473,6004.0
2019-10-14 14:00:00,269.91,270.08,269.89,270.01,6086.0,260.4341,260.5981,260.4148,260.5306,6086.0
2019-10-14 14:10:00,270.11,270.39,269.98,270.3,6688.0,260.6271,260.8972,260.5016,260.8104,6688.0
2019-10-14 14:20:00,270.29,270.29,269.77,269.82,6935.0,260.8008,260.8008,260.299,260.3473,6935.0
2019-10-14 14:30:00,269.83,269.83,269.39,269.5,10248.0,260.3569,260.3569,259.9324,260.0385,10248.0
2019-10-14 14:40:00,269.54,269.55,269.39,269.5,7595.0,260.0771,260.0867,259.9324,260.0385,7595.0
2019-10-14 14:50:00,269.5,269.64,269.35,269.45,5455.0,260.0385,260.1736,259.8938,259.9902,5455.0
2019-10-14 15:00:00,269.41,269.54,269.14,269.32,10551.0,259.9517,260.0771,259.6911,259.8648,10551.0
2019-10-14 15:10:00,269.35,269.6,269.28,269.53,6700.0,259.8938,260.135,259.8262,260.0674,6700.0
2019-10-14 15:20:00,269.54,269.83,269.49,269.54,5588.0,260.0771,260.3569,260.0288,260.0771,5588.0
2019-10-14 15:30:00,269.59,269.61,269.3,269.5,16358.0,260.1253,260.1446,259.8455,260.0385,16358.0
2019-10-14 15:40:00,269.46,269.46,269.19,269.27,6185.0,259.9999,259.9999,259.7394,259.8166,6185.0
2019-10-14 15:50:00,269.23,269.51,268.9,269.1,45418.0,259.778,260.0481,259.4596,259.6525,45418.0
2019-10-15 09:30:00,270.06,271.87,269.1,271.74,17960.0,260.5788,262.3253,259.6525,262.1999,17960.0
2019-10-15 09:40:00,271.83,272.47,271.38,272.05,13666.0,262.2867,262.9042,261.8525,262.499,13666.0
2019-10-15 09:50:00,272.19,272.21,271.74,272.09,9134.0,262.6341,262.6533,262.1999,262.5376,9134.0
2019-10-15 10:00:00,272.08,272.49,271.83,272.1,7342.0,262.5279,262.9235,262.2867,262.5472,7342.0
2019-10-15 10:10:00,272.19,272.85,272.19,272.81,5868.0,262.6341,263.2709,262.6341,263.2323,5868.0
2019-10-15 10:20:00,272.74,273.36,272.6,273.04,9514.0,263.1647,263.763,263.0297,263.4542,9514.0
2019-10-15 10:30:00,273.04,273.41,273.04,273.12,18904.0,263.4542,263.8112,263.4542,263.5314,18904.0
2019-10-15 10:40:00,273.19,273.41,272.9,273.24,12417.0,263.5989,263.8112,263.3191,263.6472,12417.0
2019-10-15 10:50:00,273.25,273.78,273.25,273.67,10196.0,263.6568,264.1682,263.6568,264.0621,10196.0
2019-10-15 11:00:00,273.72,273.86,273.39,273.66,13288.0,264.1103,264.2454,263.7919,264.0524,13288.0
2019-10-15 11:10:00,273.59,273.71,273.27,273.39,38912.0,263.9849,264.1007,263.6761,263.7919,38912.0
2019-10-15 11:20:00,273.39,273.39,272.64,272.92,15049.0,263.7919,263.7919,263.0683,263.3384,15049.0
2019-10-15 11:30:00,272.87,273.41,272.8,272.87,17949.0,263.2902,263.8112,263.2226,263.2902,17949.0
2019-10-15 11:40:00,272.91,273.29,272.91,273.29,5179.0,263.3288,263.6954,263.3288,263.6954,5179.0
2019-10-15 11:50:00,273.29,273.5,273.1,273.35,10487.0,263.6954,263.8981,263.5121,263.7533,10487.0
2019-10-15 12:00:00,273.37,273.58,273.26,273.32,7581.0,263.7726,263.9753,263.6665,263.7244,7581.0
2019-10-15 12:10:00,273.29,273.47,273.29,273.29,4660.0,263.6954,263.8691,263.6954,263.6954,4660.0
2019-10-15 12:20:00,273.47,273.5,272.85,272.85,7893.0,263.8691,263.8981,263.2709,263.2709,7893.0
2019-10-15 12:30:00,272.98,273.17,272.85,273.17,7409.0,263.3963,263.5796,263.2709,263.5796,7409.0
2019-10-15 12:40:00,273.21,273.21,272.7,272.83,4579.0,263.6182,263.6182,263.1261,263.2516,4579.0
2019-10-15 12:50:00,272.84,272.92,272.6,272.74,5999.0,263.2612,263.3384,263.0297,263.1647,5999.0
2019-10-15 13:00:00,272.8,273.13,272.8,273.04,5334.0,263.2226,263.5411,263.2226,263.4542,5334.0
2019-10-15 13:10:00,273.04,273.36,273.04,273.36,7456.0,263.4542,263.763,263.4542,263.763,7456.0
2019-10-15 13:20:00,273.36,273.42,273.16,273.38,4967.0,263.763,263.8209,263.57,263.7823,4967.0
2019-10-15 13:30:00,273.37,273.49,273.29,273.42,7114.0,263.7726,263.8884,263.6954,263.8209,7114.0
2019-10-15 13:40:00,273.4,273.5,273.11,273.5,7835.0,263.8016,263.8981,263.5218,263.8981,7835.0
2019-10-15 13:50:00,273.52,273.78,273.52,273.78,6102.0,263.9174,264.1682,263.9174,264.1682,6102.0
2019-10-15 14:00:00,273.79,273.9,273.71,273.86,7417.0,264.1779,264.284,264.1007,264.2454,7417.0
2019-10-15 14:10:00,273.94,274.1,273.81,274.03,13066.0,264.3226,264.477,264.1972,264.4095,13066.0
2019-10-15 14:20:00,274.01,274.11,273.94,274.09,9660.0,264.3902,264.4866,264.3226,264.4673,9660.0
2019-10-15 14:30:00,274.04,274.04,273.73,273.77,7405.0,264.4191,264.4191,264.12,264.1586,7405.0
2019-10-15 14:40:00,273.79,274.03,273.78,273.79,12140.0,264.1779,264.4095,264.1682,264.1779,12140.0
2019-10-15 14:50:00,273.77,273.86,273.54,273.66,8651.0,264.1586,264.2454,263.9367,264.0524,8651.0
2019-10-15 15:00:00,273.68,273.68,273.08,273.08,7623.0,264.0717,264.0717,263.4928,263.4928,7623.0
2019-10-15 15:10:00,273.14,273.38,273.02,273.26,13803.0,263.5507,263.7823,263.4349,263.6665,13803.0
2019-10-15 15:20:00,273.26,273.69,273.22,273.69,8344.0,263.6665,264.0814,263.6279,264.0814,8344.0
2019-10-15 15:30:00,273.71,273.79,273.37,273.56,17030.0,264.1007,264.1779,263.7726,263.956,17030.0
2019-10-15 15:40:00,273.54,273.59,273.23,273.41,24934.0,263.9367,263.9849,263.6375,263.8112,24934.0
2019-10-15 15:50:00,273.44,273.71,273.35,273.51,63614.0,263.8402,264.1007,263.7533,263.9077,63614.0
2019-10-16 09:30:00,270.76,271.69,268.98,269.0,37481.0,261.2543,262.1516,259.5367,259.556,37481.0
2019-10-16 09:40:00,268.76,268.97,266.81,267.5,30545.0,259.3245,259.5271,257.4429,258.1087,30545.0
2019-10-16 09:50:00,267.65,267.66,265.91,266.3,18052.0,258.2534,258.2631,256.5745,256.9508,18052.0
2019-10-16 10:00:00,266.3,266.98,265.81,266.59,42993.0,256.9508,257.607,256.478,257.2307,42993.0
2019-10-16 10:10:00,266.61,268.12,266.61,268.11,40132.0,257.25,258.7069,257.25,258.6973,40132.0
2019-10-16 10:20:00,268.08,268.81,268.08,268.17,24309.0,258.6683,259.3727,258.6683,258.7552,24309.0
2019-10-16 10:30:00,268.29,268.29,267.27,268.2,15427.0,258.871,258.871,257.8868,258.7841,15427.0
2019-10-16 10:40:00,268.14,268.35,268.0,268.16,16247.0,258.7262,258.9289,258.5912,258.7455,16247.0
2019-10-16 10:50:00,268.29,268.53,268.0,268.0,11080.0,258.871,259.1025,258.5912,258.5912,11080.0
2019-10-16 11:00:00,268.0,268.64,267.99,268.21,14860.0,258.5912,259.2087,258.5815,258.7938,14860.0
2019-10-16 11:10:00,268.12,268.33,267.5,267.5,6324.0,258.7069,258.9096,258.1087,258.1087,6324.0
2019-10-16 11:20:00,267.54,267.92,267.54,267.9,9713.0,258.1473,258.514,258.1473,258.4947,9713.0
2019-10-16 11:30:00,267.91,268.0,267.24,267.47,6769.0,258.5043,258.5912,257.8578,258.0798,6769.0
2019-10-16 11:40:00,267.36,267.95,267.36,267.95,6433.0,257.9736,258.5429,257.9736,258.5429,6433.0
2019-10-16 11:50:00,267.91,267.96,267.31,267.31,6197.0,258.5043,258.5526,257.9254,257.9254,6197.0
2019-10-16 12:00:00,267.4,267.91,267.4,267.8,2200.0,258.0122,258.5043,258.0122,258.3982,2200.0
2019-10-16 12:10:00,267.8,268.1,267.72,267.75,7566.0,258.3982,258.6876,258.321,258.3499,7566.0
2019-10-16 12:20:00,267.71,267.81,267.43,267.43,5452.0,258.3113,258.4078,258.0412,258.0412,5452.0
2019-10-16 12:30:00,267.5,267.52,267.25,267.31,7526.0,258.1087,258.128,257.8675,257.9254,7526.0
2019-10-16 12:40:00,267.28,267.46,267.16,267.3,6995.0,257.8964,258.0701,257.7806,257.9157,6995.0
2019-10-16 12:50:00,267.31,267.33,267.05,267.33,5626.0,257.9254,257.9447,257.6745,257.9447,5626.0
2019-10-16 13:00:00,267.28,267.5,267.13,267.19,3559.0,257.8964,258.1087,257.7517,257.8096,3559.0
2019-10-16 13:10:00,267.24,267.25,266.89,267.11,5882.0,257.8578,257.8675,257.5201,257.7324,5882.0
2019-10-16 13:20:00,267.22,267.52,267.13,267.52,3931.0,257.8385,258.128,257.7517,258.128,3931.0
2019-10-16 13:30:00,267.61,268.13,267.61,268.02,5600.0,258.2148,258.7166,258.2148,258.6105,5600.0
2019-10-16 13:40:00,268.11,268.43,267.94,268.15,17553.0,258.6973,259.0061,258.5333,258.7359,17553.0
2019-10-16 13:50:00,268.27,268.34,268.16,268.23,2476.0,258.8517,258.9192,258.7455,258.8131,2476.0
2019-10-16 14:00:00,268.44,268.57,268.32,268.38,5108.0,259.0157,259.1411,258.8999,258.9578,5108.0
2019-10-16 14:10:00,268.47,268.82,268.33,268.33,11362.0,259.0447,259.3824,258.9096,258.9096,11362.0
2019-10-16 14:20:00,268.35,268.56,268.31,268.36,7367.0,258.9289,259.1315,258.8903,258.9385,7367.0
2019-10-16 14:30:00,268.46,268.56,268.24,268.49,8505.0,259.035,259.1315,258.8227,259.064,8505.0
2019-10-16 14:40:00,268.61,268.79,268.56,268.68,10632.0,259.1797,259.3534,259.1315,259.2473,10632.0
2019-10-16 14:50:00,268.76,268.81,268.61,268.61,4413.0,259.3245,259.3727,259.1797,259.1797,4413.0
2019-10-16 15:00:00,268.63,268.81,268.51,268.8,5692.0,259.199,259.3727,259.0832,259.3631,5692.0
2019-10-16 15:10:00,268.79,268.96,268.59,268.59,8850.0,259.3534,259.5174,259.1604,259.1604,8850.0
2019-10-16 15:20:00,268.55,268.63,268.42,268.56,17727.0,259.1218,259.199,258.9964,259.1315,17727.0
2019-10-16 15:30:00,268.57,269.04,268.54,268.96,15277.0,259.1411,259.5946,259.1122,259.5174,15277.0
2019-10-16 15:40:00,268.94,269.04,268.71,268.89,12748.0,259.4982,259.5946,259.2762,259.4499,12748.0
2019-10-16 15:50:00,268.93,269.4,268.8,269.23,106694.0,259.4885,259.942,259.3631,259.778,106694.0
2019-10-17 09:30:00,269.85,270.79,268.39,268.43,17312.0,260.3762,261.2832,258.9675,259.0061,17312.0
2019-10-17 09:40:00,268.51,269.37,268.51,268.9,8964.0,259.0832,259.9131,259.0832,259.4596,8964.0
2019-10-17 09:50:00,269.12,269.73,268.8,269.12,10669.0,259.6718,260.2604,259.3631,259.6718,10669.0
2019-10-17 10:00:00,268.93,269.31,268.48,268.76,5111.0,259.4885,259.8552,259.0543,259.3245,5111.0
2019-10-17 10:10:00,268.86,268.86,267.93,267.98,6512.0,259.421,259.421,258.5236,258.5719,6512.0
2019-10-17 10:20:00,267.95,267.99,266.9,267.2,15339.0,258.5429,258.5815,257.5298,257.8192,15339.0
2019-10-17 10:30:00,267.17,267.32,266.23,266.36,11856.0,257.7903,257.935,256.8833,257.0087,11856.0
2019-10-17 10:40:00,266.28,266.4,265.2,265.3,20002.0,256.9315,257.0473,255.8895,255.9859,20002.0
2019-10-17 10:50:00,265.29,265.55,265.04,265.14,11936.0,255.9763,256.2272,255.7351,255.8316,11936.0
2019-10-17 11:00:00,265.06,265.57,264.69,265.37,14680.0,255.7544,256.2465,255.3974,256.0535,14680.0
2019-10-17 11:10:00,265.26,265.61,265.04,265.04,9665.0,255.9473,256.2851,255.7351,255.7351,9665.0
2019-10-17 11:20:00,265.04,265.16,264.2,264.31,13514.0,255.7351,255.8509,254.9246,255.0307,13514.0
2019-10-17 11:30:00,264.33,264.38,263.73,264.36,18890.0,255.05,255.0982,254.4711,255.0789,18890.0
2019-10-17 11:40:00,264.35,264.83,264.16,264.8,15168.0,255.0693,255.5324,254.886,255.5035,15168.0
2019-10-17 11:50:00,264.75,264.93,264.25,264.64,8497.0,255.4553,255.6289,254.9728,255.3491,8497.0
2019-10-17 12:00:00,264.73,264.81,264.28,264.81,5875.0,255.436,255.5131,255.0018,255.5131,5875.0
2019-10-17 12:10:00,264.94,265.22,264.83,265.14,7457.0,255.6386,255.9088,255.5324,255.8316,7457.0
2019-10-17 12:20:00,265.23,265.4,264.88,265.31,6110.0,255.9184,256.0824,255.5807,255.9956,6110.0
2019-10-17 12:30:00,265.28,265.59,265.19,265.22,9723.0,255.9666,256.2658,255.8798,255.9088,9723.0
2019-10-17 12:40:00,265.21,265.27,265.15,265.16,6232.0,255.8991,255.957,255.8412,255.8509,6232.0
2019-10-17 12:50:00,265.16,265.51,265.03,265.49,22926.0,255.8509,256.1886,255.7254,256.1693,22926.0
2019-10-17 13:00:00,265.43,265.47,264.97,265.0,11900.0,256.1114,256.15,255.6675,255.6965,11900.0
2019-10-17 13:10:00,265.0,265.47,264.95,265.38,21560.0,255.6965,256.15,255.6482,256.0631,21560.0
2019-10-17 13:20:00,265.38,265.39,264.86,265.12,20293.0,256.0631,256.0728,255.5614,255.8123,20293.0
2019-10-17 13:30:00,265.19,265.38,265.19,265.31,17512.0,255.8798,256.0631,255.8798,255.9956,17512.0
2019-10-17 13:40:00,265.35,265.77,265.32,265.77,8209.0,256.0342,256.4394,256.0052,256.4394,8209.0
2019-10-17 13:50:00,265.77,266.06,265.77,265.88,6365.0,256.4394,256.7193,256.4394,256.5456,6365.0
2019-10-17 14:00:00,265.92,265.97,265.49,265.65,5514.0,256.5842,256.6324,256.1693,256.3237,5514.0
2019-10-17 14:10:00,265.58,265.68,265.55,265.62,3845.0,256.2561,256.3526,256.2272,256.2947,3845.0
2019-10-17 14:20:00,265.65,265.96,265.55,265.92,4611.0,256.3237,256.6228,256.2272,256.5842,4611.0
2019-10-17 14:30:00,265.87,265.91,265.62,265.85,6831.0,256.5359,256.5745,256.2947,256.5166,6831.0
2019-10-17 14:40:00,265.88,266.26,265.82,266.23,8920.0,256.5456,256.9122,256.4877,256.8833,8920.0
2019-10-17 14:50:00,266.26,266.39,265.8,265.81,11753.0,256.9122,257.0377,256.4684,256.478,11753.0
2019-10-17 15:00:00,265.86,266.02,265.64,265.69,8634.0,256.5263,256.6807,256.314,256.3623,8634.0
2019-10-17 15:10:00,265.69,266.0,265.63,265.77,10515.0,256.3623,256.6614,256.3044,256.4394,10515.0
2019-10-17 15:20:00,265.75,266.04,265.75,266.02,9945.0,256.4201,256.7,256.4201,256.6807,9945.0
2019-10-17 15:30:00,266.03,266.38,266.0,266.35,11902.0,256.6903,257.028,256.6614,256.9991,11902.0
2019-10-17 15:40:00,266.32,266.47,265.73,265.77,27392.0,256.9701,257.1149,256.4008,256.4394,27392.0
2019-10-17 15:50:00,265.64,266.65,265.55,266.53,53073.0,256.314,257.2885,256.2272,257.1728,53073.0
2019-10-18 09:30:00,267.66,267.67,265.89,266.92,116205.0,258.2631,258.2727,256.5552,257.5491,116205.0
2019-10-18 09:40:00,266.65,267.02,265.68,265.68,16642.0,257.2885,257.6456,256.3526,256.3526,16642.0
2019-10-18 09:50:00,265.79,265.9,264.41,264.65,19774.0,256.4587,256.5649,255.1272,255.3588,19774.0
2019-10-18 10:00:00,264.74,264.76,264.0,264.26,16281.0,255.4456,255.4649,254.7316,254.9825,16281.0
2019-10-18 10:10:00,264.54,264.56,264.05,264.48,17150.0,255.2526,255.2719,254.7798,255.1947,17150.0
2019-10-18 10:20:00,264.46,264.66,264.09,264.39,20022.0,255.1754,255.3684,254.8184,255.1079,20022.0
2019-10-18 10:30:00,264.4,264.4,263.67,263.9,21263.0,255.1175,255.1175,254.4132,254.6351,21263.0
2019-10-18 10:40:00,263.94,263.94,263.27,263.49,13098.0,254.6737,254.6737,254.0272,254.2395,13098.0
2019-10-18 10:50:00,263.52,264.0,263.45,263.89,9810.0,254.2684,254.7316,254.2009,254.6254,9810.0
2019-10-18 11:00:00,264.0,264.28,263.78,263.78,13282.0,254.7316,255.0018,254.5193,254.5193,13282.0
2019-10-18 11:10:00,263.74,264.32,263.74,264.25,5224.0,254.4807,255.0403,254.4807,254.9728,5224.0
2019-10-18 11:20:00,264.19,264.41,264.0,264.17,12390.0,254.9149,255.1272,254.7316,254.8956,12390.0
2019-10-18 11:30:00,264.05,264.29,263.55,263.81,50382.0,254.7798,255.0114,254.2974,254.5483,50382.0
2019-10-18 11:40:00,263.73,263.74,262.86,262.86,38385.0,254.4711,254.4807,253.6316,253.6316,38385.0
2019-10-18 11:50:00,262.85,262.9,262.24,262.43,25162.0,253.622,253.6702,253.0334,253.2167,25162.0
2019-10-18 12:00:00,262.36,262.51,261.73,261.74,18416.0,253.1492,253.2939,252.5413,252.5509,18416.0
2019-10-18 12:10:00,261.69,261.8,261.07,261.08,13827.0,252.5027,252.6088,251.9044,251.9141,13827.0
2019-10-18 12:20:00,261.03,261.07,260.54,260.79,13787.0,251.8659,251.9044,251.3931,251.6343,13787.0
2019-10-18 12:30:00,260.66,261.49,260.59,261.4,10649.0,251.5088,252.3097,251.4413,252.2229,10649.0
2019-10-18 12:40:00,261.34,261.83,261.27,261.83,5516.0,252.165,252.6378,252.0974,252.6378,5516.0
2019-10-18 12:50:00,261.92,262.38,261.82,261.94,9442.0,252.7246,253.1685,252.6281,252.7439,9442.0
2019-10-18 13:00:00,262.08,262.47,261.91,262.47,15509.0,252.879,253.2553,252.715,253.2553,15509.0
2019-10-18 13:10:00,262.38,263.17,262.25,262.89,10901.0,253.1685,253.9307,253.043,253.6606,10901.0
2019-10-18 13:20:00,263.0,263.13,262.34,262.34,9602.0,253.7667,253.8921,253.1299,253.1299,9602.0
2019-10-18 13:30:00,262.31,262.41,262.18,262.39,6163.0,253.1009,253.1974,252.9755,253.1781,6163.0
2019-10-18 13:40:00,262.44,263.25,262.33,263.06,8349.0,253.2264,254.0079,253.1202,253.8246,8349.0
2019-10-18 13:50:00,263.02,263.07,262.31,262.44,7000.0,253.786,253.8342,253.1009,253.2264,7000.0
2019-10-18 14:00:00,262.44,262.54,262.23,262.31,8491.0,253.2264,253.3228,253.0237,253.1009,8491.0
2019-10-18 14:10:00,262.34,262.86,262.22,262.86,5752.0,253.1299,253.6316,253.0141,253.6316,5752.0
2019-10-18 14:20:00,262.94,263.38,262.81,262.95,9395.0,253.7088,254.1334,253.5834,253.7184,9395.0
2019-10-18 14:30:00,262.9,262.9,262.53,262.53,4940.0,253.6702,253.6702,253.3132,253.3132,4940.0
2019-10-18 14:40:00,262.51,262.62,262.32,262.42,3832.0,253.2939,253.4,253.1106,253.2071,3832.0
2019-10-18 14:50:00,262.49,262.68,262.38,262.5,12350.0,253.2746,253.4579,253.1685,253.2842,12350.0
2019-10-18 15:00:00,262.54,262.79,262.43,262.73,14426.0,253.3228,253.5641,253.2167,253.5062,14426.0
2019-10-18 15:10:00,262.83,263.15,262.77,262.95,13024.0,253.6027,253.9114,253.5448,253.7184,13024.0
2019-10-18 15:20:00,262.96,263.11,262.75,262.78,7317.0,253.7281,253.8728,253.5255,253.5544,7317.0
2019-10-18 15:30:00,262.8,263.11,262.8,263.01,12352.0,253.5737,253.8728,253.5737,253.7763,12352.0
2019-10-18 15:40:00,262.94,262.95,262.6,262.78,21106.0,253.7088,253.7184,253.3807,253.5544,21106.0
2019-10-18 15:50:00,262.8,263.34,262.34,262.34,94094.0,253.5737,254.0948,253.1299,253.1299,94094.0
2019-10-21 09:30:00,264.97,264.97,261.17,261.28,38161.0,255.6675,255.6675,252.0009,252.1071,38161.0
2019-10-21 09:40:00,261.23,261.99,258.57,258.64,33934.0,252.0588,252.7922,249.4922,249.5598,33934.0
2019-10-21 09:50:00,258.79,260.01,258.79,259.43,18126.0,249.7045,250.8817,249.7045,250.322,18126.0
2019-10-21 10:00:00,259.39,260.54,259.39,260.36,19900.0,250.2834,251.3931,250.2834,251.2194,19900.0
2019-10-21 10:10:00,260.16,260.82,259.85,260.37,69734.0,251.0264,251.6632,250.7273,251.229,69734.0
2019-10-21 10:20:00,260.39,260.56,259.92,260.55,11622.0,251.2483,251.4124,250.7948,251.4027,11622.0
2019-10-21 10:30:00,260.73,261.39,260.73,261.39,13714.0,251.5764,252.2132,251.5764,252.2132,13714.0
2019-10-21 10:40:00,261.51,261.68,260.87,261.0,10880.0,252.329,252.493,251.7115,251.8369,10880.0
2019-10-21 10:50:00,261.01,261.46,260.91,261.01,9162.0,251.8466,252.2808,251.7501,251.8466,9162.0
2019-10-21 11:00:00,261.05,261.1,260.36,260.37,6729.0,251.8852,251.9334,251.2194,251.229,6729.0
2019-10-21 11:10:00,260.29,260.83,260.29,260.61,9094.0,251.1518,251.6729,251.1518,251.4606,9094.0
2019-10-21 11:20:00,260.57,261.34,260.5,261.34,7245.0,251.422,252.165,251.3545,252.165,7245.0
2019-10-21 11:30:00,261.29,261.36,260.97,261.02,8967.0,252.1167,252.1843,251.808,251.8562,8967.0
2019-10-21 11:40:00,261.1,261.56,261.09,261.54,3528.0,251.9334,252.3772,251.9237,252.3579,3528.0
2019-10-21 11:50:00,261.53,261.54,261.14,261.44,4429.0,252.3483,252.3579,251.972,252.2615,4429.0
2019-10-21 12:00:00,261.36,261.37,260.97,261.22,10004.0,252.1843,252.1939,251.808,252.0492,10004.0
2019-10-21 12:10:00,261.23,261.51,261.1,261.37,6869.0,252.0588,252.329,251.9334,252.1939,6869.0
2019-10-21 12:20:00,261.31,261.6,261.31,261.56,4834.0,252.136,252.4158,252.136,252.3772,4834.0
2019-10-21 12:30:00,261.58,261.77,261.32,261.5,4826.0,252.3965,252.5799,252.1457,252.3194,4826.0
2019-10-21 12:40:00,261.57,261.6,261.4,261.54,2918.0,252.3869,252.4158,252.2229,252.3579,2918.0
2019-10-21 12:50:00,261.55,261.93,261.55,261.67,4628.0,252.3676,252.7343,252.3676,252.4834,4628.0
2019-10-21 13:00:00,261.67,261.78,261.51,261.52,4330.0,252.4834,252.5895,252.329,252.3387,4330.0
2019-10-21 13:10:00,261.64,261.79,261.45,261.6,5622.0,252.4544,252.5992,252.2711,252.4158,5622.0
2019-10-21 13:20:00,261.62,262.25,261.61,262.25,6302.0,252.4351,253.043,252.4255,253.043,6302.0
2019-10-21 13:30:00,262.18,262.38,262.1,262.38,5685.0,252.9755,253.1685,252.8983,253.1685,5685.0
2019-10-21 13:40:00,262.34,262.42,261.89,261.92,8063.0,253.1299,253.2071,252.6957,252.7246,8063.0
2019-10-21 13:50:00,261.92,262.38,261.91,262.22,7343.0,252.7246,253.1685,252.715,253.0141,7343.0
2019-10-21 14:00:00,262.19,262.55,262.19,262.4,5140.0,252.9851,253.3325,252.9851,253.1878,5140.0
2019-10-21 14:10:00,262.42,262.72,262.38,262.4,11853.0,253.2071,253.4965,253.1685,253.1878,11853.0
2019-10-21 14:20:00,262.42,262.53,262.21,262.37,16750.0,253.2071,253.3132,253.0044,253.1588,16750.0
2019-10-21 14:30:00,262.37,262.47,261.96,262.32,5909.0,253.1588,253.2553,252.7632,253.1106,5909.0
2019-10-21 14:40:00,262.32,262.33,261.98,262.04,8093.0,253.1106,253.1202,252.7825,252.8404,8093.0
2019-10-21 14:50:00,262.0,262.03,261.78,261.86,6054.0,252.8018,252.8307,252.5895,252.6667,6054.0
2019-10-21 15:00:00,261.93,262.19,261.89,261.99,10553.0,252.7343,252.9851,252.6957,252.7922,10553.0
2019-10-21 15:10:00,261.93,262.12,261.93,262.12,9651.0,252.7343,252.9176,252.7343,252.9176,9651.0
2019-10-21 15:20:00,262.17,262.17,261.81,261.94,12356.0,252.9658,252.9658,252.6185,252.7439,12356.0
2019-10-21 15:30:00,261.95,262.03,261.65,261.69,18269.0,252.7536,252.8307,252.4641,252.5027,18269.0
2019-10-21 15:40:00,261.72,261.83,261.66,261.66,20966.0,252.5316,252.6378,252.4737,252.4737,20966.0
2019-10-21 15:50:00,261.66,262.31,261.65,262.2,93975.0,252.4737,253.1009,252.4641,252.9948,93975.0
2019-10-22 09:30:00,260.74,263.55,260.74,261.93,45474.0,251.586,254.2974,251.586,252.7343,45474.0
2019-10-22 09:40:00,262.05,262.98,261.85,262.54,42581.0,252.85,253.7474,252.6571,253.3228,42581.0
2019-10-22 09:50:00,262.44,262.74,261.13,261.28,17700.0,253.2264,253.5158,251.9623,252.1071,17700.0
2019-10-22 10:00:00,261.32,261.67,260.72,260.73,13527.0,252.1457,252.4834,251.5667,251.5764,13527.0
2019-10-22 10:10:00,260.65,260.98,260.04,260.8,8379.0,251.4992,251.8176,250.9106,251.6439,8379.0
2019-10-22 10:20:00,260.75,261.18,260.71,261.11,7220.0,251.5957,252.0106,251.5571,251.943,7220.0
2019-10-22 10:30:00,261.16,261.71,260.93,261.14,6220.0,251.9913,252.522,251.7694,251.972,6220.0
2019-10-22 10:40:00,261.21,261.38,260.47,260.53,10984.0,252.0395,252.2036,251.3255,251.3834,10984.0
2019-10-22 10:50:00,260.54,260.65,260.1,260.15,8706.0,251.3931,251.4992,250.9685,251.0167,8706.0
2019-10-22 11:00:00,260.04,260.05,259.27,259.27,17800.0,250.9106,250.9203,250.1676,250.1676,17800.0
2019-10-22 11:10:00,259.29,259.38,258.82,258.92,11522.0,250.1869,250.2738,249.7334,249.8299,11522.0
2019-10-22 11:20:00,258.92,258.94,258.04,258.42,12617.0,249.8299,249.8492,248.9808,249.3475,12617.0
2019-10-22 11:30:00,258.48,258.68,258.17,258.42,6645.0,249.4054,249.5984,249.1063,249.3475,6645.0
2019-10-22 11:40:00,258.45,259.05,258.31,258.87,10300.0,249.3764,249.9554,249.2413,249.7817,10300.0
2019-10-22 11:50:00,258.82,258.91,257.91,258.05,12888.0,249.7334,249.8203,248.8554,248.9905,12888.0
2019-10-22 12:00:00,258.11,258.59,258.08,258.36,11995.0,249.0484,249.5115,249.0194,249.2896,11995.0
2019-10-22 12:10:00,258.35,258.53,258.21,258.42,8750.0,249.2799,249.4536,249.1449,249.3475,8750.0
2019-10-22 12:20:00,258.31,258.39,258.02,258.1,7838.0,249.2413,249.3185,248.9615,249.0387,7838.0
2019-10-22 12:30:00,257.97,258.21,257.75,257.76,9413.0,248.9133,249.1449,248.701,248.7107,9413.0
2019-10-22 12:40:00,257.69,258.09,257.69,257.93,6209.0,248.6431,249.0291,248.6431,248.8747,6209.0
2019-10-22 12:50:00,257.96,258.39,257.79,258.27,9364.0,248.9036,249.3185,248.7396,249.2028,9364.0
2019-10-22 13:00:00,258.25,258.39,258.08,258.37,11021.0,249.1835,249.3185,249.0194,249.2992,11021.0
2019-10-22 13:10:00,258.4,258.48,258.28,258.28,10552.0,249.3282,249.4054,249.2124,249.2124,10552.0
2019-10-22 13:20:00,258.25,258.48,258.23,258.38,8325.0,249.1835,249.4054,249.1642,249.3089,8325.0
2019-10-22 13:30:00,258.25,258.3,257.78,257.9,6059.0,249.1835,249.2317,248.73,248.8457,6059.0
2019-10-22 13:40:00,257.88,257.92,257.07,257.07,9978.0,248.8264,248.865,248.0449,248.0449,9978.0
2019-10-22 13:50:00,257.02,257.13,256.12,256.2,11141.0,247.9966,248.1028,247.1282,247.2054,11141.0
2019-10-22 14:00:00,256.26,256.52,256.01,256.12,10280.0,247.2633,247.5142,247.0221,247.1282,10280.0
2019-10-22 14:10:00,256.12,256.17,255.84,256.17,12614.0,247.1282,247.1765,246.8581,247.1765,12614.0
2019-10-22 14:20:00,256.22,256.24,255.78,255.92,14010.0,247.2247,247.244,246.8002,246.9353,14010.0
2019-10-22 14:30:00,255.94,255.95,254.91,255.4,48612.0,246.9546,246.9642,245.9607,246.4335,48612.0
2019-10-22 14:40:00,255.35,255.48,254.43,254.71,16523.0,246.3853,246.5107,245.4976,245.7677,16523.0
2019-10-22 14:50:00,254.7,254.73,254.34,254.43,27756.0,245.7581,245.787,245.4107,245.4976,27756.0
2019-10-22 15:00:00,254.53,254.82,254.19,254.62,64068.0,245.5941,245.8739,245.266,245.6809,64068.0
2019-10-22 15:10:00,254.63,254.65,254.01,254.09,55966.0,245.6905,245.7098,245.0923,245.1695,55966.0
2019-10-22 15:20:00,254.09,254.34,253.9,254.13,67111.0,245.1695,245.4107,244.9862,245.2081,67111.0
2019-10-22 15:30:00,254.1,254.94,254.0,254.44,63145.0,245.1791,245.9897,245.0827,245.5072,63145.0
2019-10-22 15:40:00,254.41,254.43,253.34,253.72,42755.0,245.4783,245.4976,244.4458,244.8125,42755.0
2019-10-22 15:50:00,253.67,254.03,253.18,253.22,145622.0,244.7642,245.1116,244.2914,244.33,145622.0
2019-10-23 09:30:00,253.33,257.86,252.54,257.12,57375.0,244.4362,248.8071,243.6739,248.0931,57375.0
2019-10-23 09:40:00,257.04,258.97,257.04,257.5,25960.0,248.0159,249.8782,248.0159,248.4598,25960.0
2019-10-23 09:50:00,257.32,258.42,256.97,258.0,31165.0,248.2861,249.3475,247.9484,248.9422,31165.0
2019-10-23 10:00:00,257.67,257.87,256.59,256.59,11925.0,248.6238,248.8168,247.5817,247.5817,11925.0
2019-10-23 10:10:00,256.57,256.72,255.95,256.1,14183.0,247.5624,247.7072,246.9642,247.1089,14183.0
2019-10-23 10:20:00,256.09,256.5,255.2,255.66,14569.0,247.0993,247.4949,246.2405,246.6844,14569.0
2019-10-23 10:30:00,255.57,255.78,254.97,255.21,26151.0,246.5975,246.8002,246.0186,246.2502,26151.0
2019-10-23 10:40:00,255.18,256.08,254.84,255.92,53812.0,246.2212,247.0896,245.8932,246.9353,53812.0
2019-10-23 10:50:00,255.83,256.49,255.68,256.32,30782.0,246.8484,247.4852,246.7037,247.3212,30782.0
2019-10-23 11:00:00,256.3,256.64,255.96,256.34,30198.0,247.3019,247.63,246.9738,247.3405,30198.0
2019-10-23 11:10:00,256.24,257.23,256.2,256.95,35076.0,247.244,248.1993,247.2054,247.9291,35076.0
2019-10-23 11:20:00,257.0,257.42,256.85,256.95,31838.0,247.9773,248.3826,247.8326,247.9291,31838.0
2019-10-23 11:30:00,256.94,257.12,256.65,256.8,19296.0,247.9194,248.0931,247.6396,247.7844,19296.0
2019-10-23 11:40:00,256.8,257.12,256.62,256.78,19717.0,247.7844,248.0931,247.6107,247.7651,19717.0
2019-10-23 11:50:00,256.81,256.93,256.24,256.35,18425.0,247.794,247.9098,247.244,247.3502,18425.0
2019-10-23 12:00:00,256.32,256.71,256.21,256.5,12029.0,247.3212,247.6975,247.2151,247.4949,12029.0
2019-10-23 12:10:00,256.45,256.85,256.33,256.7,12290.0,247.4466,247.8326,247.3309,247.6879,12290.0
2019-10-23 12:20:00,256.66,256.79,256.4,256.4,5659.0,247.6493,247.7747,247.3984,247.3984,5659.0
2019-10-23 12:30:00,256.45,256.71,256.31,256.67,7381.0,247.4466,247.6975,247.3116,247.6589,7381.0
2019-10-23 12:40:00,256.71,256.85,256.58,256.73,5322.0,247.6975,247.8326,247.5721,247.7168,5322.0
2019-10-23 12:50:00,256.75,256.82,256.54,256.63,4601.0,247.7361,247.8037,247.5335,247.6203,4601.0
2019-10-23 13:00:00,256.57,256.91,256.57,256.66,8316.0,247.5624,247.8905,247.5624,247.6493,8316.0
2019-10-23 13:10:00,256.72,256.72,256.36,256.39,3421.0,247.7072,247.7072,247.3598,247.3888,3421.0
2019-10-23 13:20:00,256.3,256.33,256.2,256.23,8078.0,247.3019,247.3309,247.2054,247.2344,8078.0
2019-10-23 13:30:00,256.2,256.29,256.13,256.13,10074.0,247.2054,247.2923,247.1379,247.1379,10074.0
2019-10-23 13:40:00,256.11,256.12,255.94,255.95,11753.0,247.1186,247.1282,246.9546,246.9642,11753.0
2019-10-23 13:50:00,256.0,256.05,255.33,255.55,12320.0,247.0124,247.0607,246.366,246.5782,12320.0
2019-10-23 14:00:00,255.6,255.61,254.83,254.94,11040.0,246.6265,246.6361,245.8835,245.9897,11040.0
2019-10-23 14:10:00,254.95,254.95,254.19,254.24,8301.0,245.9993,245.9993,245.266,245.3142,8301.0
2019-10-23 14:20:00,254.3,254.47,254.14,254.39,10309.0,245.3721,245.5362,245.2177,245.459,10309.0
2019-10-23 14:30:00,254.44,254.61,254.1,254.24,40667.0,245.5072,245.6712,245.1791,245.3142,40667.0
2019-10-23 14:40:00,254.12,254.46,254.12,254.4,5665.0,245.1984,245.5265,245.1984,245.4686,5665.0
2019-10-23 14:50:00,254.4,254.7,254.26,254.63,10927.0,245.4686,245.7581,245.3335,245.6905,10927.0
2019-10-23 15:00:00,254.59,254.98,254.55,254.74,14624.0,245.6519,246.0283,245.6134,245.7967,14624.0
2019-10-23 15:10:00,254.77,254.77,254.24,254.48,12847.0,245.8256,245.8256,245.3142,245.5458,12847.0
2019-10-23 15:20:00,254.41,254.96,254.34,254.96,19518.0,245.4783,246.009,245.4107,246.009,19518.0
2019-10-23 15:30:00,255.04,255.23,254.88,255.21,10974.0,246.0861,246.2695,245.9318,246.2502,10974.0
2019-10-23 15:40:00,255.21,255.72,255.18,255.72,16426.0,246.2502,246.7423,246.2212,246.7423,16426.0
2019-10-23 15:50:00,255.68,256.01,255.35,256.01,71254.0,246.7037,247.0221,246.3853,247.0221,71254.0
2019-10-24 09:30:00,257.13,259.0,255.84,258.69,34318.0,248.1028,249.9071,246.8581,249.608,34318.0
2019-10-24 09:40:00,258.55,259.18,258.25,258.31,28164.0,249.4729,250.0808,249.1835,249.2413,28164.0
2019-10-24 09:50:00,258.22,258.22,256.28,256.37,12805.0,249.1545,249.1545,247.2826,247.3695,12805.0
2019-10-24 10:00:00,256.42,258.2,256.39,258.19,16263.0,247.4177,249.1352,247.3888,249.1256,16263.0
2019-10-24 10:10:00,258.06,258.86,257.67,258.77,13980.0,249.0001,249.772,248.6238,249.6852,13980.0
2019-10-24 10:20:00,258.83,259.12,258.4,258.6,8556.0,249.7431,250.0229,249.3282,249.5212,8556.0
2019-10-24 10:30:00,258.6,258.68,258.18,258.25,7062.0,249.5212,249.5984,249.1159,249.1835,7062.0
2019-10-24 10:40:00,258.23,258.66,258.05,258.62,8407.0,249.1642,249.5791,248.9905,249.5405,8407.0
2019-10-24 10:50:00,258.67,259.13,258.67,258.94,15110.0,249.5887,250.0326,249.5887,249.8492,15110.0
2019-10-24 11:00:00,259.01,259.37,258.8,259.19,34125.0,249.9168,250.2641,249.7141,250.0905,34125.0
2019-10-24 11:10:00,259.25,259.5,259.13,259.48,7771.0,250.1483,250.3896,250.0326,250.3703,7771.0
2019-10-24 11:20:00,259.47,259.63,259.35,259.45,6586.0,250.3606,250.515,250.2448,250.3413,6586.0
2019-10-24 11:30:00,259.51,260.13,259.51,260.07,8836.0,250.3992,250.9975,250.3992,250.9396,8836.0
2019-10-24 11:40:00,260.0,260.04,259.73,259.83,15270.0,250.872,250.9106,250.6115,250.708,15270.0
2019-10-24 11:50:00,259.8,260.52,259.71,260.52,8809.0,250.679,251.3738,250.5922,251.3738,8809.0
2019-10-24 12:00:00,260.5,260.84,259.93,260.1,7840.0,251.3545,251.6825,250.8045,250.9685,7840.0
2019-10-24 12:10:00,260.04,260.04,259.17,259.54,11175.0,250.9106,250.9106,250.0712,250.4282,11175.0
2019-10-24 12:20:00,259.6,260.06,259.59,260.04,4802.0,250.4861,250.9299,250.4764,250.9106,4802.0
2019-10-24 12:30:00,260.06,260.28,259.9,260.28,5655.0,250.9299,251.1422,250.7755,251.1422,5655.0
2019-10-24 12:40:00,260.29,260.48,260.24,260.48,5078.0,251.1518,251.3352,251.1036,251.3352,5078.0
2019-10-24 12:50:00,260.49,260.63,260.3,260.34,9191.0,251.3448,251.4799,251.1615,251.2001,9191.0
2019-10-24 13:00:00,260.32,260.32,259.86,259.86,4822.0,251.1808,251.1808,250.7369,250.7369,4822.0
2019-10-24 13:10:00,259.76,260.09,259.63,260.08,10127.0,250.6404,250.9589,250.515,250.9492,10127.0
2019-10-24 13:20:00,260.09,260.42,259.98,260.28,15408.0,250.9589,251.2773,250.8527,251.1422,15408.0
2019-10-24 13:30:00,260.27,260.34,259.77,259.93,7574.0,251.1325,251.2001,250.6501,250.8045,7574.0
2019-10-24 13:40:00,259.93,260.03,259.79,259.96,5815.0,250.8045,250.901,250.6694,250.8334,5815.0
2019-10-24 13:50:00,259.9,259.92,259.45,259.56,9525.0,250.7755,250.7948,250.3413,250.4475,9525.0
2019-10-24 14:00:00,259.6,259.74,259.24,259.36,6458.0,250.4861,250.6211,250.1387,250.2545,6458.0
2019-10-24 14:10:00,259.38,259.49,258.9,259.0,10768.0,250.2738,250.3799,249.8106,249.9071,10768.0
2019-10-24 14:20:00,259.02,259.1,258.8,259.03,10753.0,249.9264,250.0036,249.7141,249.9361,10753.0
2019-10-24 14:30:00,259.03,259.5,259.03,259.42,22509.0,249.9361,250.3896,249.9361,250.3124,22509.0
2019-10-24 14:40:00,259.37,259.52,258.9,258.91,11469.0,250.2641,250.4089,249.8106,249.8203,11469.0
2019-10-24 14:50:00,258.87,259.2,258.84,259.09,9115.0,249.7817,250.1001,249.7527,249.994,9115.0
2019-10-24 15:00:00,259.13,259.6,259.11,259.4,12738.0,250.0326,250.4861,250.0133,250.2931,12738.0
2019-10-24 15:10:00,259.42,259.63,259.39,259.63,15428.0,250.3124,250.515,250.2834,250.515,15428.0
2019-10-24 15:20:00,259.63,259.81,259.54,259.56,11274.0,250.515,250.6887,250.4282,250.4475,11274.0
2019-10-24 15:30:00,259.57,259.61,259.27,259.36,17187.0,250.4571,250.4957,250.1676,250.2545,17187.0
2019-10-24 15:40:00,259.36,259.37,258.95,259.07,23032.0,250.2545,250.2641,249.8589,249.9747,23032.0
2019-10-24 15:50:00,259.08,259.24,258.85,258.9,87037.0,249.9843,250.1387,249.7624,249.8106,87037.0
2019-10-25 09:30:00,259.13,260.28,258.09,259.07,27816.0,250.0326,251.1422,249.0291,249.9747,27816.0
2019-10-25 09:40:00,258.8,259.43,258.35,258.99,14981.0,249.7141,250.322,249.2799,249.8975,14981.0
2019-10-25 09:50:00,259.04,259.33,258.39,258.76,29375.0,249.9457,250.2255,249.3185,249.6755,29375.0
2019-10-25 10:00:00,258.66,259.62,258.66,259.47,33684.0,249.5791,250.5054,249.5791,250.3606,33684.0
2019-10-25 10:10:00,259.67,259.94,259.1,259.8,36819.0,250.5536,250.8141,250.0036,250.679,36819.0
2019-10-25 10:20:00,259.74,260.25,259.66,259.79,10082.0,250.6211,251.1132,250.544,250.6694,10082.0
2019-10-25 10:30:00,259.79,259.79,259.0,259.1,8957.0,250.6694,250.6694,249.9071,250.0036,8957.0
2019-10-25 10:40:00,258.83,259.45,258.74,259.45,7616.0,249.7431,250.3413,249.6562,250.3413,7616.0
2019-10-25 10:50:00,259.44,259.47,258.71,258.72,14685.0,250.3317,250.3606,249.6273,249.637,14685.0
2019-10-25 11:00:00,258.77,259.1,258.6,259.04,13204.0,249.6852,250.0036,249.5212,249.9457,13204.0
2019-10-25 11:10:00,258.98,259.54,258.93,259.3,9547.0,249.8878,250.4282,249.8396,250.1966,9547.0
2019-10-25 11:20:00,259.36,259.44,258.97,259.04,9053.0,250.2545,250.3317,249.8782,249.9457,9053.0
2019-10-25 11:30:00,259.03,259.11,258.77,258.85,12685.0,249.9361,250.0133,249.6852,249.7624,12685.0
2019-10-25 11:40:00,258.97,259.15,258.81,258.91,24853.0,249.8782,250.0519,249.7238,249.8203,24853.0
2019-10-25 11:50:00,258.91,258.92,258.48,258.58,33790.0,249.8203,249.8299,249.4054,249.5019,33790.0
2019-10-25 12:00:00,258.59,258.64,257.67,257.88,33461.0,249.5115,249.5598,248.6238,248.8264,33461.0
2019-10-25 12:10:00,257.88,258.14,257.73,258.07,19656.0,248.8264,249.0773,248.6817,249.0098,19656.0
2019-10-25 12:20:00,258.16,258.21,257.9,258.09,11002.0,249.0966,249.1449,248.8457,249.0291,11002.0
2019-10-25 12:30:00,258.15,258.31,258.01,258.05,22527.0,249.087,249.2413,248.9519,248.9905,22527.0
2019-10-25 12:40:00,258.01,258.11,257.87,258.09,8522.0,248.9519,249.0484,248.8168,249.0291,8522.0
2019-10-25 12:50:00,258.11,258.18,257.92,258.01,5398.0,249.0484,249.1159,248.865,248.9519,5398.0
2019-10-25 13:00:00,257.96,258.07,257.86,257.9,4602.0,248.9036,249.0098,248.8071,248.8457,4602.0
2019-10-25 13:10:00,257.95,258.03,257.9,258.03,8438.0,248.894,248.9712,248.8457,248.9712,8438.0
2019-10-25 13:20:00,258.04,258.06,257.78,257.82,5494.0,248.9808,249.0001,248.73,248.7685,5494.0
2019-10-25 13:30:00,257.82,257.84,257.46,257.65,6378.0,248.7685,248.7878,248.4212,248.6045,6378.0
2019-10-25 13:40:00,257.57,257.86,257.57,257.81,16489.0,248.5273,248.8071,248.5273,248.7589,16489.0
2019-10-25 13:50:00,257.8,257.82,257.51,257.51,14353.0,248.7493,248.7685,248.4694,248.4694,14353.0
2019-10-25 14:00:00,257.48,257.54,257.03,257.22,9285.0,248.4405,248.4984,248.0063,248.1896,9285.0
2019-10-25 14:10:00,257.23,257.32,257.12,257.12,10368.0,248.1993,248.2861,248.0931,248.0931,10368.0
2019-10-25 14:20:00,257.13,257.28,257.03,257.18,7725.0,248.1028,248.2475,248.0063,248.151,7725.0
2019-10-25 14:30:00,257.21,257.22,256.71,256.72,14747.0,248.18,248.1896,247.6975,247.7072,14747.0
2019-10-25 14:40:00,256.78,257.1,256.75,256.92,18186.0,247.7651,248.0738,247.7361,247.9001,18186.0
2019-10-25 14:50:00,256.89,257.17,256.81,257.09,11613.0,247.8712,248.1414,247.794,248.0642,11613.0
2019-10-25 15:00:00,257.07,257.24,256.77,256.82,13071.0,248.0449,248.2089,247.7554,247.8037,13071.0
2019-10-25 15:10:00,256.77,257.22,256.7,257.15,30969.0,247.7554,248.1896,247.6879,248.1221,30969.0
2019-10-25 15:20:00,257.12,257.3,257.1,257.16,17726.0,248.0931,248.2668,248.0738,248.1317,17726.0
2019-10-25 15:30:00,257.17,257.54,257.12,257.42,12868.0,248.1414,248.4984,248.0931,248.3826,12868.0
2019-10-25 15:40:00,257.43,257.68,257.33,257.33,21603.0,248.3922,248.6335,248.2958,248.2958,21603.0
2019-10-25 15:50:00,257.4,258.01,257.35,257.6,84688.0,248.3633,248.9519,248.315,248.5563,84688.0
2019-10-28 09:30:00,259.21,259.56,257.75,258.03,38802.0,250.1097,250.4475,248.701,248.9712,38802.0
2019-10-28 09:40:00,257.72,258.3,256.87,256.88,19342.0,248.6721,249.2317,247.8519,247.8616,19342.0
2019-10-28 09:50:00,256.77,257.75,256.27,257.75,6646.0,247.7554,248.701,247.273,248.701,6646.0
2019-10-28 10:00:00,257.74,258.63,257.65,257.69,6195.0,248.6914,249.5501,248.6045,248.6431,6195.0
2019-10-28 10:10:00,257.63,258.07,257.47,257.62,30125.0,248.5852,249.0098,248.4308,248.5756,30125.0
2019-10-28 10:20:00,257.68,257.79,257.11,257.3,7069.0,248.6335,248.7396,248.0835,248.2668,7069.0
2019-10-28 10:30:00,257.24,257.36,256.58,256.61,11114.0,248.2089,248.3247,247.5721,247.601,11114.0
2019-10-28 10:40:00,256.64,257.26,256.57,257.0,9118.0,247.63,248.2282,247.5624,247.9773,9118.0
2019-10-28 10:50:00,257.0,257.19,256.7,256.88,30244.0,247.9773,248.1607,247.6879,247.8616,30244.0
2019-10-28 11:00:00,256.87,257.18,256.79,257.02,16090.0,247.8519,248.151,247.7747,247.9966,16090.0
2019-10-28 11:10:00,257.0,257.62,256.98,257.55,16935.0,247.9773,248.5756,247.958,248.508,16935.0
2019-10-28 11:20:00,257.46,257.57,257.19,257.36,5112.0,248.4212,248.5273,248.1607,248.3247,5112.0
2019-10-28 11:30:00,257.4,257.53,257.14,257.32,19032.0,248.3633,248.4887,248.1124,248.2861,19032.0
2019-10-28 11:40:00,257.31,258.26,257.28,258.02,6212.0,248.2765,249.1931,248.2475,248.9615,6212.0
2019-10-28 11:50:00,257.94,258.0,257.76,257.94,2734.0,248.8843,248.9422,248.7107,248.8843,2734.0
2019-10-28 12:00:00,258.0,258.21,257.88,258.03,10035.0,248.9422,249.1449,248.8264,248.9712,10035.0
2019-10-28 12:10:00,257.82,257.84,257.5,257.67,6042.0,248.7685,248.7878,248.4598,248.6238,6042.0
2019-10-28 12:20:00,257.7,258.14,257.7,258.05,11348.0,248.6528,249.0773,248.6528,248.9905,11348.0
2019-10-28 12:30:00,258.09,258.33,258.04,258.24,5707.0,249.0291,249.2606,248.9808,249.1738,5707.0
2019-10-28 12:40:00,258.27,258.35,257.9,258.02,13273.0,249.2028,249.2799,248.8457,248.9615,13273.0
2019-10-28 12:50:00,258.1,258.21,257.1,257.79,15092.0,249.0387,249.1449,248.0738,248.7396,15092.0
2019-10-28 13:00:00,257.79,257.86,257.69,257.74,4461.0,248.7396,248.8071,248.6431,248.6914,4461.0
2019-10-28 13:10:00,257.75,258.21,257.75,258.2,5204.0,248.701,249.1449,248.701,249.1352,5204.0
2019-10-28 13:20:00,258.19,258.26,257.92,257.99,16775.0,249.1256,249.1931,248.865,248.9326,16775.0
2019-10-28 13:30:00,258.04,258.14,257.84,258.04,5900.0,248.9808,249.0773,248.7878,248.9808,5900.0
2019-10-28 13:40:00,258.04,258.17,257.89,257.9,9906.0,248.9808,249.1063,248.8361,248.8457,9906.0
2019-10-28 13:50:00,257.89,257.89,257.41,257.53,13079.0,248.8361,248.8361,248.3729,248.4887,13079.0
2019-10-28 14:00:00,257.51,257.67,257.38,257.39,11379.0,248.4694,248.6238,248.344,248.3536,11379.0
2019-10-28 14:10:00,257.4,257.44,257.01,257.39,9675.0,248.3633,248.4019,247.987,248.3536,9675.0
2019-10-28 14:20:00,257.39,257.48,257.07,257.07,13411.0,248.3536,248.4405,248.0449,248.0449,13411.0
2019-10-28 14:30:00,257.14,257.36,257.06,257.32,8368.0,248.1124,248.3247,248.0352,248.2861,8368.0
2019-10-28 14:40:00,257.33,257.82,257.27,257.81,29236.0,248.2958,248.7685,248.2379,248.7589,29236.0
2019-10-28 14:50:00,257.81,258.17,257.8,257.95,9309.0,248.7589,249.1063,248.7493,248.894,9309.0
2019-10-28 15:00:00,257.97,258.04,257.68,258.02,21211.0,248.9133,248.9808,248.6335,248.9615,21211.0
2019-10-28 15:10:00,257.99,258.44,257.95,258.36,22803.0,248.9326,249.3668,248.894,249.2896,22803.0
2019-10-28 15:20:00,258.37,258.52,258.34,258.43,12828.0,249.2992,249.444,249.2703,249.3571,12828.0
2019-10-28 15:30:00,258.43,258.57,258.42,258.55,25892.0,249.3571,249.4922,249.3475,249.4729,25892.0
2019-10-28 15:40:00,258.52,258.67,258.49,258.58,24142.0,249.444,249.5887,249.415,249.5019,24142.0
2019-10-28 15:50:00,258.6,258.84,258.36,258.6,91751.0,249.5212,249.7527,249.2896,249.5212,91751.0
2019-10-29 09:30:00,258.49,259.21,257.95,259.21,13827.0,249.415,250.1097,248.894,250.1097,13827.0
2019-10-29 09:40:00,259.64,259.76,258.8,259.18,15397.0,250.5247,250.6404,249.7141,250.0808,15397.0
2019-10-29 09:50:00,259.21,259.66,259.08,259.19,23453.0,250.1097,250.544,249.9843,250.0905,23453.0
2019-10-29 10:00:00,259.05,259.4,258.79,259.38,12098.0,249.9554,250.2931,249.7045,250.2738,12098.0
2019-10-29 10:10:00,259.38,260.19,259.38,259.89,11217.0,250.2738,251.0553,250.2738,250.7659,11217.0
2019-10-29 10:20:00,259.78,260.14,259.77,260.14,8627.0,250.6597,251.0071,250.6501,251.0071,8627.0
2019-10-29 10:30:00,260.06,260.47,259.77,260.42,8990.0,250.9299,251.3255,250.6501,251.2773,8990.0
2019-10-29 10:40:00,260.38,260.79,260.12,260.69,17754.0,251.2387,251.6343,250.9878,251.5378,17754.0
2019-10-29 10:50:00,260.72,260.79,260.37,260.69,12476.0,251.5667,251.6343,251.229,251.5378,12476.0
2019-10-29 11:00:00,260.87,261.09,260.82,260.91,11325.0,251.7115,251.9237,251.6632,251.7501,11325.0
2019-10-29 11:10:00,260.92,260.96,259.77,259.83,13631.0,251.7597,251.7983,250.6501,250.708,13631.0
2019-10-29 11:20:00,259.84,259.94,259.5,259.93,5995.0,250.7176,250.8141,250.3896,250.8045,5995.0
2019-10-29 11:30:00,259.9,260.35,259.71,259.85,13958.0,250.7755,251.2097,250.5922,250.7273,13958.0
2019-10-29 11:40:00,259.81,260.18,259.81,259.85,6473.0,250.6887,251.0457,250.6887,250.7273,6473.0
2019-10-29 11:50:00,259.82,260.35,259.52,259.64,8741.0,250.6983,251.2097,250.4089,250.5247,8741.0
2019-10-29 12:00:00,259.52,259.98,259.26,259.96,9198.0,250.4089,250.8527,250.158,250.8334,9198.0
2019-10-29 12:10:00,259.85,260.32,259.78,260.19,9554.0,250.7273,251.1808,250.6597,251.0553,9554.0
2019-10-29 12:20:00,260.12,260.74,259.99,260.64,5238.0,250.9878,251.586,250.8624,251.4895,5238.0
2019-10-29 12:30:00,260.72,260.87,260.33,260.45,7159.0,251.5667,251.7115,251.1904,251.3062,7159.0
2019-10-29 12:40:00,260.45,260.59,260.04,260.13,7404.0,251.3062,251.4413,250.9106,250.9975,7404.0
2019-10-29 12:50:00,260.18,260.3,260.04,260.06,7040.0,251.0457,251.1615,250.9106,250.9299,7040.0
2019-10-29 13:00:00,260.06,260.24,260.0,260.0,31647.0,250.9299,251.1036,250.872,250.872,31647.0
2019-10-29 13:10:00,260.0,260.21,259.68,259.68,5990.0,250.872,251.0746,250.5632,250.5632,5990.0
2019-10-29 13:20:00,259.77,259.8,259.23,259.61,9144.0,250.6501,250.679,250.129,250.4957,9144.0
2019-10-29 13:30:00,259.55,259.69,259.45,259.46,14101.0,250.4378,250.5729,250.3413,250.351,14101.0
2019-10-29 13:40:00,259.48,259.75,259.48,259.71,7517.0,250.3703,250.6308,250.3703,250.5922,7517.0
2019-10-29 13:50:00,259.71,259.83,259.64,259.71,6837.0,250.5922,250.708,250.5247,250.5922,6837.0
2019-10-29 14:00:00,259.73,259.82,259.49,259.74,5275.0,250.6115,250.6983,250.3799,250.6211,5275.0
2019-10-29 14:10:00,259.82,259.82,259.12,259.12,6855.0,250.6983,250.6983,250.0229,250.0229,6855.0
2019-10-29 14:20:00,259.18,259.38,259.12,259.33,5985.0,250.0808,250.2738,250.0229,250.2255,5985.0
2019-10-29 14:30:00,259.41,259.51,259.36,259.5,5892.0,250.3027,250.3992,250.2545,250.3896,5892.0
2019-10-29 14:40:00,259.46,259.61,259.11,259.61,4170.0,250.351,250.4957,250.0133,250.4957,4170.0
2019-10-29 14:50:00,259.56,259.75,259.31,259.4,8378.0,250.4475,250.6308,250.2062,250.2931,8378.0
2019-10-29 15:00:00,259.46,259.63,259.32,259.34,5105.0,250.351,250.515,250.2159,250.2352,5105.0
2019-10-29 15:10:00,259.37,259.6,259.3,259.36,7034.0,250.2641,250.4861,250.1966,250.2545,7034.0
2019-10-29 15:20:00,259.37,259.43,258.97,258.97,15221.0,250.2641,250.322,249.8782,249.8782,15221.0
2019-10-29 15:30:00,259.02,259.15,258.86,258.87,9601.0,249.9264,250.0519,249.772,249.7817,9601.0
2019-10-29 15:40:00,258.88,258.96,258.62,258.81,14418.0,249.7913,249.8685,249.5405,249.7238,14418.0
2019-10-29 15:50:00,258.82,258.89,258.42,258.49,40690.0,249.7334,249.801,249.3475,249.415,40690.0
2019-10-30 09:30:00,259.82,259.82,258.43,258.7,15038.0,250.6983,250.6983,249.3571,249.6177,15038.0
2019-10-30 09:40:00,258.59,258.93,258.27,258.85,9496.0,249.5115,249.8396,249.2028,249.7624,9496.0
2019-10-30 09:50:00,258.83,258.91,258.27,258.51,3912.0,249.7431,249.8203,249.2028,249.4343,3912.0
2019-10-30 10:00:00,258.47,259.05,258.25,258.75,10483.0,249.3957,249.9554,249.1835,249.6659,10483.0
2019-10-30 10:10:00,258.63,258.69,258.23,258.3,3020.0,249.5501,249.608,249.1642,249.2317,3020.0
2019-10-30 10:20:00,258.27,258.89,258.26,258.77,3227.0,249.2028,249.801,249.1931,249.6852,3227.0
2019-10-30 10:30:00,258.71,259.17,258.41,259.17,4300.0,249.6273,250.0712,249.3378,250.0712,4300.0
2019-10-30 10:40:00,259.11,259.83,259.11,259.76,25322.0,250.0133,250.708,250.0133,250.6404,25322.0
2019-10-30 10:50:00,259.85,260.0,259.68,259.83,8732.0,250.7273,250.872,250.5632,250.708,8732.0
2019-10-30 11:00:00,259.83,260.0,259.25,259.39,7145.0,250.708,250.872,250.1483,250.2834,7145.0
2019-10-30 11:10:00,259.36,259.65,259.14,259.31,14217.0,250.2545,250.5343,250.0422,250.2062,14217.0
2019-10-30 11:20:00,259.18,259.24,258.99,259.14,5431.0,250.0808,250.1387,249.8975,250.0422,5431.0
2019-10-30 11:30:00,259.06,259.31,258.93,259.19,12711.0,249.965,250.2062,249.8396,250.0905,12711.0
2019-10-30 11:40:00,259.19,259.31,259.06,259.29,9868.0,250.0905,250.2062,249.965,250.1869,9868.0
2019-10-30 11:50:00,259.29,259.31,258.98,259.06,14162.0,250.1869,250.2062,249.8878,249.965,14162.0
2019-10-30 12:00:00,259.1,259.31,258.79,259.3,9480.0,250.0036,250.2062,249.7045,250.1966,9480.0
2019-10-30 12:10:00,259.42,259.44,258.99,259.03,13083.0,250.3124,250.3317,249.8975,249.9361,13083.0
2019-10-30 12:20:00,259.05,259.06,258.72,258.87,6985.0,249.9554,249.965,249.637,249.7817,6985.0
2019-10-30 12:30:00,258.93,258.93,258.55,258.78,38875.0,249.8396,249.8396,249.4729,249.6948,38875.0
2019-10-30 12:40:00,258.8,259.59,258.77,259.35,18179.0,249.7141,250.4764,249.6852,250.2448,18179.0
2019-10-30 12:50:00,259.27,259.38,258.9,258.95,7005.0,250.1676,250.2738,249.8106,249.8589,7005.0
2019-10-30 13:00:00,258.98,258.98,258.4,258.78,19566.0,249.8878,249.8878,249.3282,249.6948,19566.0
2019-10-30 13:10:00,258.87,259.41,258.53,258.72,107365.0,249.7817,250.3027,249.4536,249.637,107365.0
2019-10-30 13:20:00,258.74,259.13,258.67,258.96,10008.0,249.6562,250.0326,249.5887,249.8685,10008.0
2019-10-30 13:30:00,258.94,259.28,258.84,259.0,27286.0,249.8492,250.1773,249.7527,249.9071,27286.0
2019-10-30 13:40:00,259.01,259.6,258.86,259.38,7710.0,249.9168,250.4861,249.772,250.2738,7710.0
2019-10-30 13:50:00,259.29,259.34,258.78,258.78,25329.0,250.1869,250.2352,249.6948,249.6948,25329.0
2019-10-30 14:00:00,258.98,259.4,258.81,259.4,5048.0,249.8878,250.2931,249.7238,250.2931,5048.0
2019-10-30 14:10:00,259.39,259.44,258.89,259.15,42359.0,250.2834,250.3317,249.801,250.0519,42359.0
2019-10-30 14:20:00,259.19,259.43,258.92,258.94,15982.0,250.0905,250.322,249.8299,249.8492,15982.0
2019-10-30 14:30:00,258.92,259.07,258.46,258.56,9381.0,249.8299,249.9747,249.3861,249.4826,9381.0
2019-10-30 14:40:00,258.69,259.38,258.69,259.37,11040.0,249.608,250.2738,249.608,250.2641,11040.0
2019-10-30 14:50:00,259.37,259.89,259.3,259.51,45458.0,250.2641,250.7659,250.1966,250.3992,45458.0
2019-10-30 15:00:00,259.7,259.88,259.33,259.69,61220.0,250.5825,250.7562,250.2255,250.5729,61220.0
2019-10-30 15:10:00,259.69,260.49,259.61,260.46,76110.0,250.5729,251.3448,250.4957,251.3159,76110.0
2019-10-30 15:20:00,260.47,261.25,260.45,260.67,43560.0,251.3255,252.0781,251.3062,251.5185,43560.0
2019-10-30 15:30:00,260.72,260.96,260.08,260.36,108225.0,251.5667,251.7983,250.9492,251.2194,108225.0
2019-10-30 15:40:00,260.28,261.19,259.98,261.05,85016.0,251.1422,252.0202,250.8527,251.8852,85016.0
2019-10-30 15:50:00,261.1,261.67,259.99,260.0,179855.0,251.9334,252.4834,250.8624,250.872,179855.0
2019-10-31 09:30:00,260.14,261.57,259.8,260.72,24563.0,251.0071,252.3869,250.679,251.5667,24563.0
2019-10-31 09:40:00,260.49,260.49,259.06,259.22,9488.0,251.3448,251.3448,249.965,250.1194,9488.0
2019-10-31 09:50:00,259.28,259.84,258.92,259.43,6511.0,250.1773,250.7176,249.8299,250.322,6511.0
2019-10-31 10:00:00,259.5,260.27,259.17,259.99,6469.0,250.3896,251.1325,250.0712,250.8624,6469.0
2019-10-31 10:10:00,259.89,259.89,259.11,259.18,5910.0,250.7659,250.7659,250.0133,250.0808,5910.0
2019-10-31 10:20:00,259.13,259.36,258.76,259.17,5700.0,250.0326,250.2545,249.6755,250.0712,5700.0
2019-10-31 10:30:00,259.07,259.15,258.05,258.39,10548.0,249.9747,250.0519,248.9905,249.3185,10548.0
2019-10-31 10:40:00,258.35,258.88,258.35,258.72,8573.0,249.2799,249.7913,249.2799,249.637,8573.0
2019-10-31 10:50:00,258.7,259.22,258.56,259.22,5800.0,249.6177,250.1194,249.4826,250.1194,5800.0
2019-10-31 11:00:00,259.12,259.54,259.12,259.5,8866.0,250.0229,250.4282,250.0229,250.3896,8866.0
2019-10-31 11:10:00,259.42,259.59,258.82,258.89,5162.0,250.3124,250.4764,249.7334,249.801,5162.0
2019-10-31 11:20:00,258.91,259.05,258.36,258.59,5122.0,249.8203,249.9554,249.2896,249.5115,5122.0
2019-10-31 11:30:00,258.61,258.78,258.36,258.75,6154.0,249.5308,249.6948,249.2896,249.6659,6154.0
2019-10-31 11:40:00,258.89,258.94,258.63,258.78,7463.0,249.801,249.8492,249.5501,249.6948,7463.0
2019-10-31 11:50:00,258.84,258.93,258.59,258.67,4283.0,249.7527,249.8396,249.5115,249.5887,4283.0
2019-10-31 12:00:00,258.58,258.72,258.07,258.72,6430.0,249.5019,249.637,249.0098,249.637,6430.0
2019-10-31 12:10:00,258.64,258.9,258.53,258.53,9276.0,249.5598,249.8106,249.4536,249.4536,9276.0
2019-10-31 12:20:00,258.55,258.56,258.36,258.48,6109.0,249.4729,249.4826,249.2896,249.4054,6109.0
2019-10-31 12:30:00,258.43,258.58,258.21,258.34,3918.0,249.3571,249.5019,249.1449,249.2703,3918.0
2019-10-31 12:40:00,258.31,258.44,258.15,258.24,4885.0,249.2413,249.3668,249.087,249.1738,4885.0
2019-10-31 12:50:00,258.21,258.24,257.95,258.01,12412.0,249.1449,249.1738,248.894,248.9519,12412.0
2019-10-31 13:00:00,258.01,258.27,257.88,258.24,6949.0,248.9519,249.2028,248.8264,249.1738,6949.0
2019-10-31 13:10:00,258.23,258.3,257.86,257.99,18068.0,249.1642,249.2317,248.8071,248.9326,18068.0
2019-10-31 13:20:00,258.21,258.49,258.18,258.44,2306.0,249.1449,249.415,249.1159,249.3668,2306.0
2019-10-31 13:30:00,258.5,259.16,258.5,259.13,4820.0,249.4247,250.0615,249.4247,250.0326,4820.0
2019-10-31 13:40:00,259.07,259.35,259.04,259.13,3233.0,249.9747,250.2448,249.9457,250.0326,3233.0
2019-10-31 13:50:00,259.16,259.2,258.97,259.02,4531.0,250.0615,250.1001,249.8782,249.9264,4531.0
2019-10-31 14:00:00,258.93,258.93,258.26,258.26,7200.0,249.8396,249.8396,249.1931,249.1931,7200.0
2019-10-31 14:10:00,258.26,258.47,258.13,258.24,6268.0,249.1931,249.3957,249.0677,249.1738,6268.0
2019-10-31 14:20:00,258.23,258.23,257.96,258.04,5000.0,249.1642,249.1642,248.9036,248.9808,5000.0
2019-10-31 14:30:00,258.08,258.28,257.89,257.9,7600.0,249.0194,249.2124,248.8361,248.8457,7600.0
2019-10-31 14:40:00,257.86,257.87,257.24,257.38,12682.0,248.8071,248.8168,248.2089,248.344,12682.0
2019-10-31 14:50:00,257.37,257.4,257.14,257.23,17975.0,248.3343,248.3633,248.1124,248.1993,17975.0
2019-10-31 15:00:00,257.25,257.68,257.25,257.59,9009.0,248.2186,248.6335,248.2186,248.5466,9009.0
2019-10-31 15:10:00,257.59,257.6,257.27,257.49,10136.0,248.5466,248.5563,248.2379,248.4501,10136.0
2019-10-31 15:20:00,257.5,257.65,257.46,257.51,8888.0,248.4598,248.6045,248.4212,248.4694,8888.0
2019-10-31 15:30:00,257.55,258.2,257.55,257.97,16330.0,248.508,249.1352,248.508,248.9133,16330.0
2019-10-31 15:40:00,258.0,258.1,257.9,257.9,13300.0,248.9422,249.0387,248.8457,248.8457,13300.0
2019-10-31 15:50:00,257.82,258.01,257.46,257.5,122450.0,248.7685,248.9519,248.4212,248.4598,122450.0
2019-11-01 09:30:00,259.91,260.23,258.53,260.23,22430.0,250.7852,251.0939,249.4536,251.0939,22430.0
2019-11-01 09:40:00,260.03,260.54,259.46,259.46,13700.0,250.901,251.3931,250.351,250.351,13700.0
2019-11-01 09:50:00,259.58,260.21,259.09,259.29,9417.0,250.4668,251.0746,249.994,250.1869,9417.0
2019-11-01 10:00:00,259.71,260.88,259.45,260.41,13138.0,250.5922,251.7211,250.3413,251.2676,13138.0
2019-11-01 10:10:00,260.31,260.33,259.5,259.56,10100.0,251.1711,251.1904,250.3896,250.4475,10100.0
2019-11-01 10:20:00,259.5,259.59,259.2,259.3,9800.0,250.3896,250.4764,250.1001,250.1966,9800.0
2019-11-01 10:30:00,259.22,259.8,259.22,259.69,12627.0,250.1194,250.679,250.1194,250.5729,12627.0
2019-11-01 10:40:00,259.67,259.81,259.17,259.35,7992.0,250.5536,250.6887,250.0712,250.2448,7992.0
2019-11-01 10:50:00,259.45,259.87,259.3,259.63,7095.0,250.3413,250.7466,250.1966,250.515,7095.0
2019-11-01 11:00:00,259.72,259.94,259.63,259.86,4225.0,250.6018,250.8141,250.515,250.7369,4225.0
2019-11-01 11:10:00,259.79,259.87,259.41,259.47,3469.0,250.6694,250.7466,250.3027,250.3606,3469.0
2019-11-01 11:20:00,259.52,259.52,259.1,259.32,2400.0,250.4089,250.4089,250.0036,250.2159,2400.0
2019-11-01 11:30:00,259.29,259.29,258.84,258.84,4104.0,250.1869,250.1869,249.7527,249.7527,4104.0
2019-11-01 11:40:00,258.79,258.89,258.72,258.8,3700.0,249.7045,249.801,249.637,249.7141,3700.0
2019-11-01 11:50:00,258.76,258.82,258.54,258.75,6400.0,249.6755,249.7334,249.4633,249.6659,6400.0
2019-11-01 12:00:00,258.67,258.67,257.8,257.82,9538.0,249.5887,249.5887,248.7493,248.7685,9538.0
2019-11-01 12:10:00,257.79,257.85,257.29,257.35,10208.0,248.7396,248.7975,248.2572,248.315,10208.0
2019-11-01 12:20:00,257.39,257.9,257.31,257.8,19700.0,248.3536,248.8457,248.2765,248.7493,19700.0
2019-11-01 12:30:00,257.78,257.89,257.63,257.66,12530.0,248.73,248.8361,248.5852,248.6142,12530.0
2019-11-01 12:40:00,257.63,257.68,257.43,257.6,6100.0,248.5852,248.6335,248.3922,248.5563,6100.0
2019-11-01 12:50:00,257.6,257.61,257.15,257.2,5940.0,248.5563,248.5659,248.1221,248.1703,5940.0
2019-11-01 13:00:00,257.22,257.88,257.22,257.72,8784.0,248.1896,248.8264,248.1896,248.6721,8784.0
2019-11-01 13:10:00,257.68,257.86,257.49,257.56,5621.0,248.6335,248.8071,248.4501,248.5177,5621.0
2019-11-01 13:20:00,257.66,257.67,257.34,257.44,6750.0,248.6142,248.6238,248.3054,248.4019,6750.0
2019-11-01 13:30:00,257.49,257.6,257.42,257.42,7800.0,248.4501,248.5563,248.3826,248.3826,7800.0
2019-11-01 13:40:00,257.45,257.45,257.12,257.21,2524.0,248.4115,248.4115,248.0931,248.18,2524.0
2019-11-01 13:50:00,257.22,257.26,256.95,257.11,11827.0,248.1896,248.2282,247.9291,248.0835,11827.0
2019-11-01 14:00:00,257.04,257.14,256.92,257.08,5309.0,248.0159,248.1124,247.9001,248.0545,5309.0
2019-11-01 14:10:00,257.08,257.1,256.7,256.7,5705.0,248.0545,248.0738,247.6879,247.6879,5705.0
2019-11-01 14:20:00,256.61,256.74,256.44,256.44,5606.0,247.601,247.7265,247.437,247.437,5606.0
2019-11-01 14:30:00,256.5,256.58,256.3,256.55,6764.0,247.4949,247.5721,247.3019,247.5431,6764.0
2019-11-01 14:40:00,256.64,257.09,256.64,257.09,4535.0,247.63,248.0642,247.63,248.0642,4535.0
2019-11-01 14:50:00,257.13,257.27,257.05,257.23,10182.0,248.1028,248.2379,248.0256,248.1993,10182.0
2019-11-01 15:00:00,257.23,257.37,257.11,257.37,4611.0,248.1993,248.3343,248.0835,248.3343,4611.0
2019-11-01 15:10:00,257.37,257.47,257.26,257.26,6261.0,248.3343,248.4308,248.2282,248.2282,6261.0
2019-11-01 15:20:00,257.22,257.22,256.91,257.03,5795.0,248.1896,248.1896,247.8905,248.0063,5795.0
2019-11-01 15:30:00,257.03,257.22,257.0,257.08,18364.0,248.0063,248.1896,247.9773,248.0545,18364.0
2019-11-01 15:40:00,257.03,257.08,256.42,256.52,24858.0,248.0063,248.0545,247.4177,247.5142,24858.0
2019-11-01 15:50:00,256.52,256.7,256.24,256.47,99161.0,247.5142,247.6879,247.244,247.4659,99161.0
2019-11-04 09:30:00,258.17,258.61,257.03,257.2,23786.0,249.1063,249.5308,248.0063,248.1703,23786.0
2019-11-04 09:40:00,257.36,257.57,256.25,256.25,7726.0,248.3247,248.5273,247.2537,247.2537,7726.0
2019-11-04 09:50:00,256.2,256.56,255.47,255.47,11615.0,247.2054,247.5528,246.5011,246.5011,11615.0
2019-11-04 10:00:00,255.53,255.53,254.74,254.9,16754.0,246.5589,246.5589,245.7967,245.9511,16754.0
2019-11-04 10:10:00,254.9,255.7,254.81,255.7,20133.0,245.9511,246.723,245.8642,246.723,20133.0
2019-11-04 10:20:00,255.62,256.03,255.52,255.84,15430.0,246.6458,247.0414,246.5493,246.8581,15430.0
2019-11-04 10:30:00,255.81,256.05,255.23,255.27,9765.0,246.8291,247.0607,246.2695,246.3081,9765.0
2019-11-04 10:40:00,255.24,255.74,255.24,255.38,13808.0,246.2791,246.7616,246.2791,246.4142,13808.0
2019-11-04 10:50:00,255.32,255.32,254.97,255.13,6475.0,246.3563,246.3563,246.0186,246.173,6475.0
2019-11-04 11:00:00,255.08,255.49,254.88,255.46,15537.0,246.1247,246.5203,245.9318,246.4914,15537.0
2019-11-04 11:10:00,255.52,255.86,254.8,254.82,18727.0,246.5493,246.8774,245.8546,245.8739,18727.0
2019-11-04 11:20:00,254.86,255.14,254.73,254.75,21697.0,245.9125,246.1826,245.787,245.8063,21697.0
2019-11-04 11:30:00,254.74,254.98,254.71,254.81,26746.0,245.7967,246.0283,245.7677,245.8642,26746.0
2019-11-04 11:40:00,254.77,254.88,254.57,254.84,4285.0,245.8256,245.9318,245.6326,245.8932,4285.0
2019-11-04 11:50:00,254.85,254.87,254.47,254.67,18227.0,245.9028,245.9221,245.5362,245.7291,18227.0
2019-11-04 12:00:00,254.71,255.44,254.64,254.84,27196.0,245.7677,246.4721,245.7002,245.8932,27196.0
2019-11-04 12:10:00,254.81,255.1,254.56,254.81,20950.0,245.8642,246.144,245.623,245.8642,20950.0
2019-11-04 12:20:00,254.87,254.92,254.79,254.85,19517.0,245.9221,245.9704,245.8449,245.9028,19517.0
2019-11-04 12:30:00,254.8,254.96,254.74,254.77,11905.0,245.8546,246.009,245.7967,245.8256,11905.0
2019-11-04 12:40:00,254.82,255.07,254.7,254.8,38457.0,245.8739,246.1151,245.7581,245.8546,38457.0
2019-11-04 12:50:00,254.85,254.95,254.77,254.82,21246.0,245.9028,245.9993,245.8256,245.8739,21246.0
2019-11-04 13:00:00,254.84,254.91,254.72,254.84,14932.0,245.8932,245.9607,245.7774,245.8932,14932.0
2019-11-04 13:10:00,254.85,254.88,254.43,254.43,49825.0,245.9028,245.9318,245.4976,245.4976,49825.0
2019-11-04 13:20:00,254.46,254.55,254.37,254.37,29650.0,245.5265,245.6134,245.4397,245.4397,29650.0
2019-11-04 13:30:00,254.39,254.39,253.8,253.96,30418.0,245.459,245.459,244.8897,245.0441,30418.0
2019-11-04 13:40:00,254.0,254.43,253.93,254.32,11804.0,245.0827,245.4976,245.0151,245.3914,11804.0
2019-11-04 13:50:00,254.4,254.4,254.18,254.25,6037.0,245.4686,245.4686,245.2563,245.3239,6037.0
2019-11-04 14:00:00,254.28,254.28,254.04,254.16,6155.0,245.3528,245.3528,245.1213,245.237,6155.0
2019-11-04 14:10:00,254.25,254.66,254.25,254.47,12177.0,245.3239,245.7195,245.3239,245.5362,12177.0
2019-11-04 14:20:00,254.48,254.6,254.35,254.5,12959.0,245.5458,245.6616,245.4204,245.5651,12959.0
2019-11-04 14:30:00,254.5,254.56,254.26,254.5,13457.0,245.5651,245.623,245.3335,245.5651,13457.0
2019-11-04 14:40:00,254.44,254.53,254.29,254.53,6011.0,245.5072,245.5941,245.3625,245.5941,6011.0
2019-11-04 14:50:00,254.44,254.53,254.18,254.22,5276.0,245.5072,245.5941,245.2563,245.2949,5276.0
2019-11-04 15:00:00,254.33,254.58,254.24,254.54,14106.0,245.4011,245.6423,245.3142,245.6037,14106.0
2019-11-04 15:10:00,254.54,254.57,254.4,254.49,11782.0,245.6037,245.6326,245.4686,245.5555,11782.0
2019-11-04 15:20:00,254.49,254.62,254.13,254.2,42025.0,245.5555,245.6809,245.2081,245.2756,42025.0
2019-11-04 15:30:00,254.19,254.22,253.91,254.0,26452.0,245.266,245.2949,244.9958,245.0827,26452.0
2019-11-04 15:40:00,254.01,254.07,253.78,253.96,21953.0,245.0923,245.1502,244.8704,245.0441,21953.0
2019-11-04 15:50:00,253.97,254.33,253.83,254.03,100812.0,245.0537,245.4011,244.9186,245.1116,100812.0
2019-11-05 09:30:00,254.4,255.63,252.63,252.73,35534.0,245.4686,246.6554,243.7608,243.8572,35534.0
2019-11-05 09:40:00,252.73,252.93,251.17,251.34,28549.0,243.8572,244.0502,242.352,242.516,28549.0
2019-11-05 09:50:00,251.3,251.86,251.3,251.72,8735.0,242.4775,243.0178,242.4775,242.8827,8735.0
2019-11-05 10:00:00,251.86,253.51,251.73,252.94,17589.0,243.0178,244.6099,242.8924,244.0599,17589.0
2019-11-05 10:10:00,253.08,253.08,251.67,251.68,16160.0,244.195,244.195,242.8345,242.8441,16160.0
2019-11-05 10:20:00,251.66,251.85,251.18,251.25,38318.0,242.8248,243.0081,242.3617,242.4292,38318.0
2019-11-05 10:30:00,251.28,251.83,251.07,251.37,76537.0,242.4582,242.9888,242.2555,242.545,76537.0
2019-11-05 10:40:00,251.41,251.48,250.93,250.99,19464.0,242.5836,242.6511,242.1204,242.1783,19464.0
2019-11-05 10:50:00,251.03,251.13,250.47,250.63,25524.0,242.2169,242.3134,241.6766,241.831,25524.0
2019-11-05 11:00:00,250.62,251.46,250.41,251.29,43204.0,241.8213,242.6318,241.6187,242.4678,43204.0
2019-11-05 11:10:00,251.32,251.8,251.06,251.75,30501.0,242.4967,242.9599,242.2459,242.9117,30501.0
2019-11-05 11:20:00,251.79,251.9,251.56,251.82,29720.0,242.9502,243.0564,242.7283,242.9792,29720.0
2019-11-05 11:30:00,251.84,251.98,251.6,251.83,53188.0,242.9985,243.1336,242.7669,242.9888,53188.0
2019-11-05 11:40:00,251.83,252.68,251.82,252.53,38250.0,242.9888,243.809,242.9792,243.6643,38250.0
2019-11-05 11:50:00,252.52,253.19,252.45,253.18,14513.0,243.6546,244.3011,243.5871,244.2914,14513.0
2019-11-05 12:00:00,253.1,253.3,252.68,253.19,32658.0,244.2143,244.4072,243.809,244.3011,32658.0
2019-11-05 12:10:00,253.21,253.33,252.97,252.99,8029.0,244.3204,244.4362,244.0888,244.1081,8029.0
2019-11-05 12:20:00,253.02,253.12,252.61,252.9,15751.0,244.1371,244.2336,243.7415,244.0213,15751.0
2019-11-05 12:30:00,252.91,253.23,252.74,253.2,7778.0,244.0309,244.3397,243.8669,244.3107,7778.0
2019-11-05 12:40:00,253.17,253.32,252.96,253.0,22263.0,244.2818,244.4265,244.0792,244.1178,22263.0
2019-11-05 12:50:00,252.95,253.17,252.89,253.08,10766.0,244.0695,244.2818,244.0116,244.195,10766.0
2019-11-05 13:00:00,253.09,253.21,252.84,252.98,6273.0,244.2046,244.3204,243.9634,244.0985,6273.0
2019-11-05 13:10:00,252.98,253.36,252.98,253.19,6117.0,244.0985,244.4651,244.0985,244.3011,6117.0
2019-11-05 13:20:00,253.17,253.25,252.98,253.04,8008.0,244.2818,244.359,244.0985,244.1564,8008.0
2019-11-05 13:30:00,252.99,253.01,252.35,252.38,9276.0,244.1081,244.1274,243.4906,243.5195,9276.0
2019-11-05 13:40:00,252.39,252.43,252.06,252.14,13222.0,243.5292,243.5678,243.2108,243.288,13222.0
2019-11-05 13:50:00,252.15,252.17,251.84,251.84,11106.0,243.2976,243.3169,242.9985,242.9985,11106.0
2019-11-05 14:00:00,251.83,251.86,251.59,251.78,20910.0,242.9888,243.0178,242.7573,242.9406,20910.0
2019-11-05 14:10:00,251.85,252.36,251.81,252.36,12517.0,243.0081,243.5002,242.9695,243.5002,12517.0
2019-11-05 14:20:00,252.44,252.44,251.83,252.14,14488.0,243.5774,243.5774,242.9888,243.288,14488.0
2019-11-05 14:30:00,252.13,252.15,251.88,252.04,11763.0,243.2783,243.2976,243.0371,243.1915,11763.0
2019-11-05 14:40:00,252.03,252.06,251.79,252.0,10986.0,243.1818,243.2108,242.9502,243.1529,10986.0
2019-11-05 14:50:00,251.99,252.14,251.67,251.67,15032.0,243.1432,243.288,242.8345,242.8345,15032.0
2019-11-05 15:00:00,251.66,252.12,251.55,251.91,35062.0,242.8248,243.2687,242.7187,243.066,35062.0
2019-11-05 15:10:00,251.87,252.23,251.69,252.19,44393.0,243.0274,243.3748,242.8538,243.3362,44393.0
2019-11-05 15:20:00,252.15,252.33,252.09,252.09,24089.0,243.2976,243.4713,243.2397,243.2397,24089.0
2019-11-05 15:30:00,252.13,252.65,251.78,252.61,44808.0,243.2783,243.7801,242.9406,243.7415,44808.0
2019-11-05 15:40:00,252.57,253.07,252.57,252.73,58585.0,243.7029,244.1853,243.7029,243.8572,58585.0
2019-11-05 15:50:00,252.71,253.42,252.71,253.16,133920.0,243.8379,244.523,243.8379,244.2722,133920.0
2019-11-06 09:30:00,253.25,254.95,251.99,254.24,29664.0,244.359,245.9993,243.1432,245.3142,29664.0
2019-11-06 09:40:00,254.05,254.66,253.53,254.47,50513.0,245.1309,245.7195,244.6292,245.5362,50513.0
2019-11-06 09:50:00,254.61,255.33,253.95,254.24,21930.0,245.6712,246.366,245.0344,245.3142,21930.0
2019-11-06 10:00:00,254.11,254.33,253.54,253.88,24574.0,245.1888,245.4011,244.6388,244.9669,24574.0
2019-11-06 10:10:00,253.92,255.01,253.61,255.01,19807.0,245.0055,246.0572,244.7064,246.0572,19807.0
2019-11-06 10:20:00,254.93,255.18,254.64,254.65,12077.0,245.98,246.2212,245.7002,245.7098,12077.0
2019-11-06 10:30:00,254.66,254.77,254.25,254.3,87400.0,245.7195,245.8256,245.3239,245.3721,87400.0
2019-11-06 10:40:00,254.3,254.91,254.16,254.91,10093.0,245.3721,245.9607,245.237,245.9607,10093.0
2019-11-06 10:50:00,254.77,254.83,254.05,254.18,9025.0,245.8256,245.8835,245.1309,245.2563,9025.0
2019-11-06 11:00:00,254.17,254.52,254.11,254.12,11154.0,245.2467,245.5844,245.1888,245.1984,11154.0
2019-11-06 11:10:00,253.96,254.3,253.96,254.3,11127.0,245.0441,245.3721,245.0441,245.3721,11127.0
2019-11-06 11:20:00,254.25,254.63,254.15,254.33,7816.0,245.3239,245.6905,245.2274,245.4011,7816.0
2019-11-06 11:30:00,254.4,254.62,254.2,254.29,9381.0,245.4686,245.6809,245.2756,245.3625,9381.0
2019-11-06 11:40:00,254.38,254.7,253.06,253.26,14869.0,245.4493,245.7581,244.1757,244.3686,14869.0
2019-11-06 11:50:00,253.23,253.83,253.13,253.75,8298.0,244.3397,244.9186,244.2432,244.8414,8298.0
2019-11-06 12:00:00,253.77,254.32,253.73,254.26,7414.0,244.8607,245.3914,244.8221,245.3335,7414.0
2019-11-06 12:10:00,254.26,254.37,254.16,254.3,7257.0,245.3335,245.4397,245.237,245.3721,7257.0
2019-11-06 12:20:00,254.33,254.41,254.05,254.18,22029.0,245.4011,245.4783,245.1309,245.2563,22029.0
2019-11-06 12:30:00,254.12,254.41,254.07,254.39,7905.0,245.1984,245.4783,245.1502,245.459,7905.0
2019-11-06 12:40:00,254.33,254.86,254.32,254.53,32473.0,245.4011,245.9125,245.3914,245.5941,32473.0
2019-11-06 12:50:00,254.56,254.61,254.31,254.41,4008.0,245.623,245.6712,245.3818,245.4783,4008.0
2019-11-06 13:00:00,254.5,254.55,254.0,254.0,3600.0,245.5651,245.6134,245.0827,245.0827,3600.0
2019-11-06 13:10:00,253.93,254.31,253.84,254.27,4103.0,245.0151,245.3818,244.9283,245.3432,4103.0
2019-11-06 13:20:00,254.22,254.39,254.14,254.27,2400.0,245.2949,245.459,245.2177,245.3432,2400.0
2019-11-06 13:30:00,254.26,254.29,254.0,254.13,3701.0,245.3335,245.3625,245.0827,245.2081,3701.0
2019-11-06 13:40:00,254.06,254.22,253.96,253.97,4904.0,245.1406,245.2949,245.0441,245.0537,4904.0
2019-11-06 13:50:00,254.0,254.11,253.81,254.06,5938.0,245.0827,245.1888,244.8993,245.1406,5938.0
2019-11-06 14:00:00,254.11,254.17,253.82,253.92,8635.0,245.1888,245.2467,244.909,245.0055,8635.0
2019-11-06 14:10:00,254.0,254.06,253.82,253.89,5531.0,245.0827,245.1406,244.909,244.9765,5531.0
2019-11-06 14:20:00,253.96,254.06,253.81,253.95,6909.0,245.0441,245.1406,244.8993,245.0344,6909.0
2019-11-06 14:30:00,253.99,254.07,253.58,253.58,5893.0,245.073,245.1502,244.6774,244.6774,5893.0
2019-11-06 14:40:00,253.54,253.64,253.49,253.57,5440.0,244.6388,244.7353,244.5906,244.6678,5440.0
2019-11-06 14:50:00,253.57,253.68,253.52,253.52,6600.0,244.6678,244.7739,244.6195,244.6195,6600.0
2019-11-06 15:00:00,253.46,253.65,253.38,253.65,10361.0,244.5616,244.7449,244.4844,244.7449,10361.0
2019-11-06 15:10:00,253.69,253.9,253.61,253.63,10052.0,244.7835,244.9862,244.7064,244.7256,10052.0
2019-11-06 15:20:00,253.71,253.77,253.54,253.56,11758.0,244.8028,244.8607,244.6388,244.6581,11758.0
2019-11-06 15:30:00,253.54,253.59,253.18,253.21,16111.0,244.6388,244.6871,244.2914,244.3204,16111.0
2019-11-06 15:40:00,253.22,253.33,253.07,253.33,21987.0,244.33,244.4362,244.1853,244.4362,21987.0
2019-11-06 15:50:00,253.52,253.59,253.13,253.39,57615.0,244.6195,244.6871,244.2432,244.4941,57615.0
2019-11-07 09:30:00,253.08,255.08,252.79,255.01,33850.0,244.195,246.1247,243.9151,246.0572,33850.0
2019-11-07 09:40:00,255.04,256.9,254.83,256.84,10498.0,246.0861,247.8808,245.8835,247.823,10498.0
2019-11-07 09:50:00,256.84,257.94,256.64,257.73,22736.0,247.823,248.8843,247.63,248.6817,22736.0
2019-11-07 10:00:00,257.85,258.53,257.66,258.52,23436.0,248.7975,249.4536,248.6142,249.444,23436.0
2019-11-07 10:10:00,258.49,259.42,258.21,259.18,31632.0,249.415,250.3124,249.1449,250.0808,31632.0
2019-11-07 10:20:00,259.15,259.69,258.92,259.55,20422.0,250.0519,250.5729,249.8299,250.4378,20422.0
2019-11-07 10:30:00,259.68,259.89,258.86,259.53,22146.0,250.5632,250.7659,249.772,250.4185,22146.0
2019-11-07 10:40:00,259.58,260.16,259.49,259.99,25869.0,250.4668,251.0264,250.3799,250.8624,25869.0
2019-11-07 10:50:00,259.92,260.68,259.82,260.39,34656.0,250.7948,251.5281,250.6983,251.2483,34656.0
2019-11-07 11:00:00,260.32,260.97,260.25,260.54,27153.0,251.1808,251.808,251.1132,251.3931,27153.0
2019-11-07 11:10:00,260.53,260.77,260.09,260.58,15649.0,251.3834,251.615,250.9589,251.4317,15649.0
2019-11-07 11:20:00,260.62,260.76,260.4,260.44,19877.0,251.4702,251.6053,251.258,251.2966,19877.0
2019-11-07 11:30:00,260.53,260.53,259.95,260.24,14065.0,251.3834,251.3834,250.8238,251.1036,14065.0
2019-11-07 11:40:00,260.26,260.26,259.58,259.75,9332.0,251.1229,251.1229,250.4668,250.6308,9332.0
2019-11-07 11:50:00,259.77,260.69,259.71,260.69,14168.0,250.6501,251.5378,250.5922,251.5378,14168.0
2019-11-07 12:00:00,260.7,260.7,260.02,260.1,14122.0,251.5474,251.5474,250.8913,250.9685,14122.0
2019-11-07 12:10:00,260.23,260.39,259.67,259.75,20023.0,251.0939,251.2483,250.5536,250.6308,20023.0
2019-11-07 12:20:00,259.75,260.09,259.75,259.95,11259.0,250.6308,250.9589,250.6308,250.8238,11259.0
2019-11-07 12:30:00,259.95,259.98,259.4,259.4,13920.0,250.8238,250.8527,250.2931,250.2931,13920.0
2019-11-07 12:40:00,259.37,259.49,259.01,259.48,7398.0,250.2641,250.3799,249.9168,250.3703,7398.0
2019-11-07 12:50:00,259.74,259.8,259.3,259.58,9777.0,250.6211,250.679,250.1966,250.4668,9777.0
2019-11-07 13:00:00,259.55,259.61,259.36,259.61,6130.0,250.4378,250.4957,250.2545,250.4957,6130.0
2019-11-07 13:10:00,259.68,259.74,259.39,259.39,12515.0,250.5632,250.6211,250.2834,250.2834,12515.0
2019-11-07 13:20:00,259.4,259.71,259.25,259.62,9165.0,250.2931,250.5922,250.1483,250.5054,9165.0
2019-11-07 13:30:00,259.63,259.88,259.39,259.7,6598.0,250.515,250.7562,250.2834,250.5825,6598.0
2019-11-07 13:40:00,259.63,260.0,259.51,260.0,11103.0,250.515,250.872,250.3992,250.872,11103.0
2019-11-07 13:50:00,259.97,259.99,259.76,259.91,5220.0,250.8431,250.8624,250.6404,250.7852,5220.0
2019-11-07 14:00:00,259.93,260.03,259.76,259.94,10889.0,250.8045,250.901,250.6404,250.8141,10889.0
2019-11-07 14:10:00,259.92,260.31,259.82,260.31,14014.0,250.7948,251.1711,250.6983,251.1711,14014.0
2019-11-07 14:20:00,260.31,260.54,260.24,260.3,9355.0,251.1711,251.3931,251.1036,251.1615,9355.0
2019-11-07 14:30:00,260.28,260.36,260.07,260.34,13770.0,251.1422,251.2194,250.9396,251.2001,13770.0
2019-11-07 14:40:00,260.31,260.52,259.21,259.3,13461.0,251.1711,251.3738,250.1097,250.1966,13461.0
2019-11-07 14:50:00,259.18,259.57,259.02,259.47,11213.0,250.0808,250.4571,249.9264,250.3606,11213.0
2019-11-07 15:00:00,259.47,259.6,259.37,259.48,11914.0,250.3606,250.4861,250.2641,250.3703,11914.0
2019-11-07 15:10:00,259.49,259.49,258.81,258.86,23657.0,250.3799,250.3799,249.7238,249.772,23657.0
2019-11-07 15:20:00,258.81,258.86,258.51,258.8,16741.0,249.7238,249.772,249.4343,249.7141,16741.0
2019-11-07 15:30:00,258.89,258.91,258.49,258.78,27182.0,249.801,249.8203,249.415,249.6948,27182.0
2019-11-07 15:40:00,258.73,259.09,258.51,259.09,25943.0,249.6466,249.994,249.4343,249.994,25943.0
2019-11-07 15:50:00,259.14,259.53,258.68,259.35,80423.0,250.0422,250.4185,249.5984,250.2448,80423.0
2019-11-08 09:30:00,258.52,258.58,256.19,258.02,34717.0,249.444,249.5019,247.1958,248.9615,34717.0
2019-11-08 09:40:00,258.03,259.32,258.01,258.37,11463.0,248.9712,250.2159,248.9519,249.2992,11463.0
2019-11-08 09:50:00,258.25,259.12,257.94,257.94,13884.0,249.1835,250.0229,248.8843,248.8843,13884.0
2019-11-08 10:00:00,258.08,258.28,257.48,257.84,10323.0,249.0194,249.2124,248.4405,248.7878,10323.0
2019-11-08 10:10:00,257.91,258.68,257.9,258.03,40044.0,248.8554,249.5984,248.8457,248.9712,40044.0
2019-11-08 10:20:00,258.0,258.99,258.0,258.99,7996.0,248.9422,249.8975,248.9422,249.8975,7996.0
2019-11-08 10:30:00,259.04,259.51,258.91,259.02,7819.0,249.9457,250.3992,249.8203,249.9264,7819.0
2019-11-08 10:40:00,259.06,259.26,257.95,258.14,30632.0,249.965,250.158,248.894,249.0773,30632.0
2019-11-08 10:50:00,258.13,258.13,257.48,257.86,11084.0,249.0677,249.0677,248.4405,248.8071,11084.0
2019-11-08 11:00:00,257.79,258.19,257.46,258.13,9900.0,248.7396,249.1256,248.4212,249.0677,9900.0
2019-11-08 11:10:00,258.14,258.19,257.81,257.9,9580.0,249.0773,249.1256,248.7589,248.8457,9580.0
2019-11-08 11:20:00,257.96,257.97,257.07,257.18,13743.0,248.9036,248.9133,248.0449,248.151,13743.0
2019-11-08 11:30:00,257.22,257.41,257.04,257.24,7648.0,248.1896,248.3729,248.0159,248.2089,7648.0
2019-11-08 11:40:00,257.22,257.31,256.89,256.89,8242.0,248.1896,248.2765,247.8712,247.8712,8242.0
2019-11-08 11:50:00,256.96,257.0,256.63,256.67,7895.0,247.9387,247.9773,247.6203,247.6589,7895.0
2019-11-08 12:00:00,256.63,257.03,256.42,257.03,9092.0,247.6203,248.0063,247.4177,248.0063,9092.0
2019-11-08 12:10:00,257.08,257.33,257.03,257.09,8906.0,248.0545,248.2958,248.0063,248.0642,8906.0
2019-11-08 12:20:00,257.12,257.17,256.79,257.04,8301.0,248.0931,248.1414,247.7747,248.0159,8301.0
2019-11-08 12:30:00,257.11,257.94,257.09,257.88,10325.0,248.0835,248.8843,248.0642,248.8264,10325.0
2019-11-08 12:40:00,257.91,257.91,257.05,257.13,17505.0,248.8554,248.8554,248.0256,248.1028,17505.0
2019-11-08 12:50:00,257.04,257.04,256.69,256.76,75748.0,248.0159,248.0159,247.6782,247.7458,75748.0
2019-11-08 13:00:00,256.77,256.77,256.23,256.29,47757.0,247.7554,247.7554,247.2344,247.2923,47757.0
2019-11-08 13:10:00,256.29,256.46,256.02,256.34,33928.0,247.2923,247.4563,247.0317,247.3405,33928.0
2019-11-08 13:20:00,256.34,256.39,256.05,256.17,25286.0,247.3405,247.3888,247.0607,247.1765,25286.0
2019-11-08 13:30:00,256.17,256.4,256.11,256.24,32112.0,247.1765,247.3984,247.1186,247.244,32112.0
2019-11-08 13:40:00,256.23,256.33,256.09,256.19,22424.0,247.2344,247.3309,247.0993,247.1958,22424.0
2019-11-08 13:50:00,256.17,256.4,256.09,256.26,9692.0,247.1765,247.3984,247.0993,247.2633,9692.0
2019-11-08 14:00:00,256.28,256.39,256.13,256.13,18437.0,247.2826,247.3888,247.1379,247.1379,18437.0
2019-11-08 14:10:00,256.15,256.16,255.71,255.82,11664.0,247.1572,247.1668,246.7326,246.8388,11664.0
2019-11-08 14:20:00,255.81,256.02,255.78,256.01,8846.0,246.8291,247.0317,246.8002,247.0221,8846.0
2019-11-08 14:30:00,255.97,256.03,255.74,255.74,7900.0,246.9835,247.0414,246.7616,246.7616,7900.0
2019-11-08 14:40:00,255.76,255.84,255.65,255.67,7771.0,246.7809,246.8581,246.6747,246.694,7771.0
2019-11-08 14:50:00,255.57,255.81,255.44,255.59,12323.0,246.5975,246.8291,246.4721,246.6168,12323.0
2019-11-08 15:00:00,255.67,255.79,255.46,255.6,29711.0,246.694,246.8098,246.4914,246.6265,29711.0
2019-11-08 15:10:00,255.6,256.28,255.54,256.27,32909.0,246.6265,247.2826,246.5686,247.273,32909.0
2019-11-08 15:20:00,256.26,256.31,256.03,256.26,8434.0,247.2633,247.3116,247.0414,247.2633,8434.0
2019-11-08 15:30:00,256.26,256.57,256.13,256.53,13574.0,247.2633,247.5624,247.1379,247.5238,13574.0
2019-11-08 15:40:00,256.54,256.54,256.26,256.31,16086.0,247.5335,247.5335,247.2633,247.3116,16086.0
2019-11-08 15:50:00,256.36,257.42,255.97,256.84,156496.0,247.3598,248.3826,246.9835,247.823,156496.0
2019-11-11 09:30:00,255.77,256.68,255.47,256.45,13090.0,246.7905,247.6686,246.5011,247.4466,13090.0
2019-11-11 09:40:00,256.48,256.63,255.99,256.38,4724.0,247.4756,247.6203,247.0028,247.3791,4724.0
2019-11-11 09:50:00,256.6,256.9,255.88,255.88,11968.0,247.5914,247.8808,246.8967,246.8967,11968.0
2019-11-11 10:00:00,255.85,257.27,255.85,257.21,8424.0,246.8677,248.2379,246.8677,248.18,8424.0
2019-11-11 10:10:00,257.46,258.18,257.24,257.96,9774.0,248.4212,249.1159,248.2089,248.9036,9774.0
2019-11-11 10:20:00,257.91,258.44,257.91,258.3,8975.0,248.8554,249.3668,248.8554,249.2317,8975.0
2019-11-11 10:30:00,258.42,258.67,258.37,258.53,12668.0,249.3475,249.5887,249.2992,249.4536,12668.0
2019-11-11 10:40:00,258.57,258.81,258.12,258.14,7842.0,249.4922,249.7238,249.058,249.0773,7842.0
2019-11-11 10:50:00,258.09,258.37,257.46,257.61,10228.0,249.0291,249.2992,248.4212,248.5659,10228.0
2019-11-11 11:00:00,257.68,257.72,257.21,257.43,8234.0,248.6335,248.6721,248.18,248.3922,8234.0
2019-11-11 11:10:00,257.4,257.57,257.24,257.48,6932.0,248.3633,248.5273,248.2089,248.4405,6932.0
2019-11-11 11:20:00,257.47,257.96,257.39,257.96,26290.0,248.4308,248.9036,248.3536,248.9036,26290.0
2019-11-11 11:30:00,257.96,258.13,257.5,257.77,34650.0,248.9036,249.0677,248.4598,248.7203,34650.0
2019-11-11 11:40:00,257.65,257.84,257.48,257.74,8882.0,248.6045,248.7878,248.4405,248.6914,8882.0
2019-11-11 11:50:00,257.81,258.06,257.69,257.9,6192.0,248.7589,249.0001,248.6431,248.8457,6192.0
2019-11-11 12:00:00,257.89,257.97,257.59,257.68,7410.0,248.8361,248.9133,248.5466,248.6335,7410.0
2019-11-11 12:10:00,257.62,258.19,257.59,258.04,15951.0,248.5756,249.1256,248.5466,248.9808,15951.0
2019-11-11 12:20:00,258.06,258.11,257.85,257.89,6463.0,249.0001,249.0484,248.7975,248.8361,6463.0
2019-11-11 12:30:00,257.91,258.2,257.91,258.15,10848.0,248.8554,249.1352,248.8554,249.087,10848.0
2019-11-11 12:40:00,258.26,258.89,258.26,258.88,7400.0,249.1931,249.801,249.1931,249.7913,7400.0
2019-11-11 12:50:00,258.89,259.09,258.79,258.88,8242.0,249.801,249.994,249.7045,249.7913,8242.0
2019-11-11 13:00:00,258.85,259.01,258.52,258.57,5159.0,249.7624,249.9168,249.444,249.4922,5159.0
2019-11-11 13:10:00,258.59,259.4,258.59,259.2,18634.0,249.5115,250.2931,249.5115,250.1001,18634.0
2019-11-11 13:20:00,259.22,259.28,258.98,259.28,10249.0,250.1194,250.1773,249.8878,250.1773,10249.0
2019-11-11 13:30:00,259.29,259.39,258.95,259.05,7600.0,250.1869,250.2834,249.8589,249.9554,7600.0
2019-11-11 13:40:00,259.08,259.15,258.81,258.94,28294.0,249.9843,250.0519,249.7238,249.8492,28294.0
2019-11-11 13:50:00,258.94,259.13,258.14,258.14,21553.0,249.8492,250.0326,249.0773,249.0773,21553.0
2019-11-11 14:00:00,258.16,258.32,257.92,258.25,13339.0,249.0966,249.251,248.865,249.1835,13339.0
2019-11-11 14:10:00,258.17,258.35,258.07,258.25,18288.0,249.1063,249.2799,249.0098,249.1835,18288.0
2019-11-11 14:20:00,258.23,258.42,257.96,258.29,11758.0,249.1642,249.3475,248.9036,249.222,11758.0
2019-11-11 14:30:00,258.31,258.32,257.81,257.83,8135.0,249.2413,249.251,248.7589,248.7782,8135.0
2019-11-11 14:40:00,257.78,257.91,257.77,257.79,4916.0,248.73,248.8554,248.7203,248.7396,4916.0
2019-11-11 14:50:00,257.82,258.18,257.82,258.1,6356.0,248.7685,249.1159,248.7685,249.0387,6356.0
2019-11-11 15:00:00,258.11,258.11,257.86,257.96,18905.0,249.0484,249.0484,248.8071,248.9036,18905.0
2019-11-11 15:10:00,257.95,258.18,257.95,258.18,10795.0,248.894,249.1159,248.894,249.1159,10795.0
2019-11-11 15:20:00,258.18,258.58,258.09,258.52,17990.0,249.1159,249.5019,249.0291,249.444,17990.0
2019-11-11 15:30:00,258.5,258.5,257.83,257.94,13861.0,249.4247,249.4247,248.7782,248.8843,13861.0
2019-11-11 15:40:00,257.94,257.94,257.78,257.84,14286.0,248.8843,248.8843,248.73,248.7878,14286.0
2019-11-11 15:50:00,257.87,258.11,257.69,258.06,70506.0,248.8168,249.0484,248.6431,249.0001,70506.0
2019-11-12 09:30:00,258.65,259.68,258.0,259.37,19800.0,249.5694,250.5632,248.9422,250.2641,19800.0
2019-11-12 09:40:00,259.36,259.36,258.54,258.8,23821.0,250.2545,250.2545,249.4633,249.7141,23821.0
2019-11-12 09:50:00,258.8,259.27,258.63,259.15,17333.0,249.7141,250.1676,249.5501,250.0519,17333.0
2019-11-12 10:00:00,259.18,260.81,259.03,260.56,44922.0,250.0808,251.6536,249.9361,251.4124,44922.0
2019-11-12 10:10:00,260.45,261.33,260.1,261.24,27029.0,251.3062,252.1553,250.9685,252.0685,27029.0
2019-11-12 10:20:00,261.29,262.08,261.29,262.0,26558.0,252.1167,252.879,252.1167,252.8018,26558.0
2019-11-12 10:30:00,262.0,262.03,260.89,260.9,46797.0,252.8018,252.8307,251.7308,251.7404,46797.0
2019-11-12 10:40:00,261.04,261.9,261.04,261.83,15932.0,251.8755,252.7053,251.8755,252.6378,15932.0
2019-11-12 10:50:00,261.84,262.37,261.77,261.81,15265.0,252.6474,253.1588,252.5799,252.6185,15265.0
2019-11-12 11:00:00,261.9,261.91,260.94,261.38,9856.0,252.7053,252.715,251.779,252.2036,9856.0
2019-11-12 11:10:00,261.38,261.83,261.3,261.64,8218.0,252.2036,252.6378,252.1264,252.4544,8218.0
2019-11-12 11:20:00,261.71,261.89,261.45,261.69,7345.0,252.522,252.6957,252.2711,252.5027,7345.0
2019-11-12 11:30:00,261.7,261.76,261.12,261.12,8503.0,252.5123,252.5702,251.9527,251.9527,8503.0
2019-11-12 11:40:00,260.99,261.24,260.95,261.1,5800.0,251.8273,252.0685,251.7887,251.9334,5800.0
2019-11-12 11:50:00,261.12,261.18,260.69,260.78,8221.0,251.9527,252.0106,251.5378,251.6246,8221.0
2019-11-12 12:00:00,260.82,260.82,260.49,260.68,5375.0,251.6632,251.6632,251.3448,251.5281,5375.0
2019-11-12 12:10:00,260.69,261.22,260.59,260.59,7393.0,251.5378,252.0492,251.4413,251.4413,7393.0
2019-11-12 12:20:00,260.59,260.68,260.46,260.68,5305.0,251.4413,251.5281,251.3159,251.5281,5305.0
2019-11-12 12:30:00,260.66,260.78,260.61,260.78,3519.0,251.5088,251.6246,251.4606,251.6246,3519.0
2019-11-12 12:40:00,260.85,260.85,260.5,260.57,5620.0,251.6922,251.6922,251.3545,251.422,5620.0
2019-11-12 12:50:00,260.46,260.78,260.32,260.45,8143.0,251.3159,251.6246,251.1808,251.3062,8143.0
2019-11-12 13:00:00,260.59,260.8,260.55,260.8,3622.0,251.4413,251.6439,251.4027,251.6439,3622.0
2019-11-12 13:10:00,260.84,261.06,260.77,261.04,8429.0,251.6825,251.8948,251.615,251.8755,8429.0
2019-11-12 13:20:00,261.03,261.03,260.67,260.67,9226.0,251.8659,251.8659,251.5185,251.5185,9226.0
2019-11-12 13:30:00,260.64,260.77,260.37,260.39,5552.0,251.4895,251.615,251.229,251.2483,5552.0
2019-11-12 13:40:00,260.42,261.02,260.38,261.02,6852.0,251.2773,251.8562,251.2387,251.8562,6852.0
2019-11-12 13:50:00,260.99,261.04,260.65,260.66,5000.0,251.8273,251.8755,251.4992,251.5088,5000.0
2019-11-12 14:00:00,260.52,260.61,260.02,260.22,4899.0,251.3738,251.4606,250.8913,251.0843,4899.0
2019-11-12 14:10:00,260.33,260.39,259.81,259.91,6526.0,251.1904,251.2483,250.6887,250.7852,6526.0
2019-11-12 14:20:00,259.95,260.16,259.76,259.82,6044.0,250.8238,251.0264,250.6404,250.6983,6044.0
2019-11-12 14:30:00,259.76,260.21,259.76,259.94,8649.0,250.6404,251.0746,250.6404,250.8141,8649.0
2019-11-12 14:40:00,259.89,259.91,259.57,259.76,6700.0,250.7659,250.7852,250.4571,250.6404,6700.0
2019-11-12 14:50:00,259.76,259.76,259.3,259.48,8328.0,250.6404,250.6404,250.1966,250.3703,8328.0
2019-11-12 15:00:00,259.47,260.24,259.45,260.06,12162.0,250.3606,251.1036,250.3413,250.9299,12162.0
2019-11-12 15:10:00,260.09,260.11,259.77,259.93,26676.0,250.9589,250.9782,250.6501,250.8045,26676.0
2019-11-12 15:20:00,259.89,260.2,259.83,260.13,8544.0,250.7659,251.065,250.708,250.9975,8544.0
2019-11-12 15:30:00,260.2,260.44,260.09,260.13,16170.0,251.065,251.2966,250.9589,250.9975,16170.0
2019-11-12 15:40:00,260.13,260.2,259.9,260.15,14337.0,250.9975,251.065,250.7755,251.0167,14337.0
2019-11-12 15:50:00,260.16,260.26,259.56,259.99,96036.0,251.0264,251.1229,250.4475,250.8624,96036.0
2019-11-13 09:30:00,259.78,260.84,259.0,260.76,20974.0,250.6597,251.6825,249.9071,251.6053,20974.0
2019-11-13 09:40:00,260.6,261.41,259.84,259.84,69559.0,251.4509,252.2325,250.7176,250.7176,69559.0
2019-11-13 09:50:00,259.76,261.11,259.58,260.93,12772.0,250.6404,251.943,250.4668,251.7694,12772.0
2019-11-13 10:00:00,260.92,262.02,260.88,261.84,13352.0,251.7597,252.8211,251.7211,252.6474,13352.0
2019-11-13 10:10:00,261.73,262.16,261.35,262.16,9097.0,252.5413,252.9562,252.1746,252.9562,9097.0
2019-11-13 10:20:00,262.1,262.44,261.84,262.05,11477.0,252.8983,253.2264,252.6474,252.85,11477.0
2019-11-13 10:30:00,262.18,262.93,261.83,262.77,11443.0,252.9755,253.6991,252.6378,253.5448,11443.0
2019-11-13 10:40:00,262.93,262.93,262.2,262.35,8187.0,253.6991,253.6991,252.9948,253.1395,8187.0
2019-11-13 10:50:00,262.32,262.58,262.11,262.53,6590.0,253.1106,253.3614,252.9079,253.3132,6590.0
2019-11-13 11:00:00,262.57,262.63,261.27,261.49,8150.0,253.3518,253.4097,252.0974,252.3097,8150.0
2019-11-13 11:10:00,261.41,261.68,260.83,260.83,14497.0,252.2325,252.493,251.6729,251.6729,14497.0
2019-11-13 11:20:00,260.95,260.97,260.36,260.38,6838.0,251.7887,251.808,251.2194,251.2387,6838.0
2019-11-13 11:30:00,260.4,260.88,260.2,260.79,5653.0,251.258,251.7211,251.065,251.6343,5653.0
2019-11-13 11:40:00,260.83,261.09,260.56,260.98,6259.0,251.6729,251.9237,251.4124,251.8176,6259.0
2019-11-13 11:50:00,260.98,261.23,260.76,260.9,9066.0,251.8176,252.0588,251.6053,251.7404,9066.0
2019-11-13 12:00:00,260.93,261.21,260.77,261.01,6582.0,251.7694,252.0395,251.615,251.8466,6582.0
2019-11-13 12:10:00,261.05,261.24,261.02,261.06,8920.0,251.8852,252.0685,251.8562,251.8948,8920.0
2019-11-13 12:20:00,261.1,261.1,260.87,260.89,5199.0,251.9334,251.9334,251.7115,251.7308,5199.0
2019-11-13 12:30:00,260.84,261.14,260.84,261.08,7920.0,251.6825,251.972,251.6825,251.9141,7920.0
2019-11-13 12:40:00,261.08,261.15,260.93,261.02,11246.0,251.9141,251.9816,251.7694,251.8562,11246.0
2019-11-13 12:50:00,261.01,261.16,260.95,261.1,3530.0,251.8466,251.9913,251.7887,251.9334,3530.0
2019-11-13 13:00:00,261.04,261.08,260.91,261.02,5310.0,251.8755,251.9141,251.7501,251.8562,5310.0
2019-11-13 13:10:00,261.05,261.06,260.74,260.78,4843.0,251.8852,251.8948,251.586,251.6246,4843.0
2019-11-13 13:20:00,260.79,261.09,260.79,261.02,7407.0,251.6343,251.9237,251.6343,251.8562,7407.0
2019-11-13 13:30:00,261.02,261.42,260.97,261.33,7014.0,251.8562,252.2422,251.808,252.1553,7014.0
2019-11-13 13:40:00,261.34,261.38,261.12,261.25,3900.0,252.165,252.2036,251.9527,252.0781,3900.0
2019-11-13 13:50:00,261.22,261.46,260.49,260.93,8790.0,252.0492,252.2808,251.3448,251.7694,8790.0
2019-11-13 14:00:00,260.97,261.01,260.65,260.77,5439.0,251.808,251.8466,251.4992,251.615,5439.0
2019-11-13 14:10:00,260.75,260.77,260.51,260.61,6881.0,251.5957,251.615,251.3641,251.4606,6881.0
2019-11-13 14:20:00,260.68,260.79,260.49,260.73,4316.0,251.5281,251.6343,251.3448,251.5764,4316.0
2019-11-13 14:30:00,260.73,261.01,260.69,260.84,6617.0,251.5764,251.8466,251.5378,251.6825,6617.0
2019-11-13 14:40:00,260.79,261.16,260.79,260.99,3331.0,251.6343,251.9913,251.6343,251.8273,3331.0
2019-11-13 14:50:00,261.09,261.27,261.01,261.27,8021.0,251.9237,252.0974,251.8466,252.0974,8021.0
2019-11-13 15:00:00,261.24,261.8,261.24,261.45,18287.0,252.0685,252.6088,252.0685,252.2711,18287.0
2019-11-13 15:10:00,261.51,261.83,261.47,261.83,8334.0,252.329,252.6378,252.2904,252.6378,8334.0
2019-11-13 15:20:00,261.83,262.37,261.65,262.06,18730.0,252.6378,253.1588,252.4641,252.8597,18730.0
2019-11-13 15:30:00,262.02,262.21,261.79,261.79,36710.0,252.8211,253.0044,252.5992,252.5992,36710.0
2019-11-13 15:40:00,261.81,262.1,261.79,262.02,29749.0,252.6185,252.8983,252.5992,252.8211,29749.0
2019-11-13 15:50:00,262.09,262.09,261.3,261.67,84504.0,252.8886,252.8886,252.1264,252.4834,84504.0
2019-11-14 09:30:00,261.44,262.42,260.55,262.09,21495.0,252.2615,253.2071,251.4027,252.8886,21495.0
2019-11-14 09:40:00,262.14,262.81,261.48,262.81,43799.0,252.9369,253.5834,252.3001,253.5834,43799.0
2019-11-14 09:50:00,262.89,263.08,262.18,262.2,12270.0,253.6606,253.8439,252.9755,252.9948,12270.0
2019-11-14 10:00:00,262.34,263.52,262.34,263.51,8600.0,253.1299,254.2684,253.1299,254.2588,8600.0
2019-11-14 10:10:00,263.54,263.54,262.51,262.6,6564.0,254.2877,254.2877,253.2939,253.3807,6564.0
2019-11-14 10:20:00,262.64,262.74,262.31,262.37,5153.0,253.4193,253.5158,253.1009,253.1588,5153.0
2019-11-14 10:30:00,262.32,262.85,262.23,262.8,8691.0,253.1106,253.622,253.0237,253.5737,8691.0
2019-11-14 10:40:00,262.76,263.01,262.37,262.4,5695.0,253.5351,253.7763,253.1588,253.1878,5695.0
2019-11-14 10:50:00,262.3,262.82,262.29,262.65,6961.0,253.0913,253.593,253.0816,253.429,6961.0
2019-11-14 11:00:00,262.66,263.42,262.65,263.4,5337.0,253.4386,254.1719,253.429,254.1526,5337.0
2019-11-14 11:10:00,263.33,263.44,262.8,262.95,9422.0,254.0851,254.1912,253.5737,253.7184,9422.0
2019-11-14 11:20:00,263.03,263.31,262.91,263.28,4824.0,253.7956,254.0658,253.6799,254.0369,4824.0
2019-11-14 11:30:00,263.26,263.26,262.63,262.65,4404.0,254.0176,254.0176,253.4097,253.429,4404.0
2019-11-14 11:40:00,262.61,262.62,262.27,262.3,17745.0,253.3904,253.4,253.0623,253.0913,17745.0
2019-11-14 11:50:00,262.39,262.56,262.11,262.47,9925.0,253.1781,253.3421,252.9079,253.2553,9925.0
2019-11-14 12:00:00,262.5,262.66,262.27,262.66,9372.0,253.2842,253.4386,253.0623,253.4386,9372.0
2019-11-14 12:10:00,262.83,263.14,262.78,262.99,7438.0,253.6027,253.9018,253.5544,253.757,7438.0
2019-11-14 12:20:00,263.09,263.35,263.03,263.35,4757.0,253.8535,254.1044,253.7956,254.1044,4757.0
2019-11-14 12:30:00,263.5,263.52,263.0,263.35,6216.0,254.2491,254.2684,253.7667,254.1044,6216.0
2019-11-14 12:40:00,263.42,263.64,263.19,263.6,7455.0,254.1719,254.3842,253.95,254.3456,7455.0
2019-11-14 12:50:00,263.65,263.99,263.55,263.97,9631.0,254.3939,254.7219,254.2974,254.7026,9631.0
2019-11-14 13:00:00,263.91,264.0,263.51,263.85,11564.0,254.6447,254.7316,254.2588,254.5868,11564.0
2019-11-14 13:10:00,263.89,263.94,263.47,263.77,15601.0,254.6254,254.6737,254.2202,254.5097,15601.0
2019-11-14 13:20:00,263.83,263.83,263.52,263.6,7842.0,254.5676,254.5676,254.2684,254.3456,7842.0
2019-11-14 13:30:00,263.54,263.59,263.4,263.47,8862.0,254.2877,254.336,254.1526,254.2202,8862.0
2019-11-14 13:40:00,263.48,263.8,263.28,263.65,6600.0,254.2298,254.5386,254.0369,254.3939,6600.0
2019-11-14 13:50:00,263.64,263.68,262.81,263.13,14786.0,254.3842,254.4228,253.5834,253.8921,14786.0
2019-11-14 14:00:00,263.13,263.7,263.05,263.64,9431.0,253.8921,254.4421,253.8149,254.3842,9431.0
2019-11-14 14:10:00,263.71,263.94,263.61,263.91,5942.0,254.4518,254.6737,254.3553,254.6447,5942.0
2019-11-14 14:20:00,263.9,263.99,263.66,263.9,7967.0,254.6351,254.7219,254.4035,254.6351,7967.0
2019-11-14 14:30:00,263.91,264.17,263.85,263.96,7879.0,254.6447,254.8956,254.5868,254.693,7879.0
2019-11-14 14:40:00,263.95,264.19,263.86,264.13,7508.0,254.6833,254.9149,254.5965,254.857,7508.0
2019-11-14 14:50:00,264.11,264.33,264.05,264.17,10609.0,254.8377,255.05,254.7798,254.8956,10609.0
2019-11-14 15:00:00,264.08,264.21,263.98,263.99,9992.0,254.8088,254.9342,254.7123,254.7219,9992.0
2019-11-14 15:10:00,264.03,264.3,263.92,264.3,15891.0,254.7605,255.0211,254.6544,255.0211,15891.0
2019-11-14 15:20:00,264.29,264.7,264.28,264.31,15702.0,255.0114,255.407,255.0018,255.0307,15702.0
2019-11-14 15:30:00,264.29,264.5,264.16,264.47,13433.0,255.0114,255.214,254.886,255.1851,13433.0
2019-11-14 15:40:00,264.46,264.86,264.42,264.86,34477.0,255.1754,255.5614,255.1368,255.5614,34477.0
2019-11-14 15:50:00,264.87,264.97,264.53,264.83,99609.0,255.571,255.6675,255.243,255.5324,99609.0
2019-11-15 09:30:00,265.9,266.9,264.45,265.1,104081.0,256.5649,257.5298,255.1658,255.793,104081.0
2019-11-15 09:40:00,265.25,265.5,264.13,264.81,20703.0,255.9377,256.1789,254.857,255.5131,20703.0
2019-11-15 09:50:00,264.8,265.5,264.5,264.6,40931.0,255.5035,256.1789,255.214,255.3105,40931.0
2019-11-15 10:00:00,264.66,265.18,264.39,264.64,71383.0,255.3684,255.8702,255.1079,255.3491,71383.0
2019-11-15 10:10:00,264.64,264.71,263.86,264.55,42402.0,255.3491,255.4167,254.5965,255.2623,42402.0
2019-11-15 10:20:00,264.54,264.8,264.1,264.77,21582.0,255.2526,255.5035,254.8281,255.4746,21582.0
2019-11-15 10:30:00,264.84,265.09,264.66,265.01,14674.0,255.5421,255.7833,255.3684,255.7061,14674.0
2019-11-15 10:40:00,264.92,265.27,264.89,265.05,13382.0,255.6193,255.957,255.5903,255.7447,13382.0
2019-11-15 10:50:00,265.04,265.61,264.88,265.0,30861.0,255.7351,256.2851,255.5807,255.6965,30861.0
2019-11-15 11:00:00,265.04,265.4,264.9,265.35,23008.0,255.7351,256.0824,255.6,256.0342,23008.0
2019-11-15 11:10:00,265.37,265.4,264.96,265.39,19833.0,256.0535,256.0824,255.6579,256.0728,19833.0
2019-11-15 11:20:00,265.4,265.61,264.96,265.13,55859.0,256.0824,256.2851,255.6579,255.8219,55859.0
2019-11-15 11:30:00,265.07,265.33,264.93,265.22,20321.0,255.764,256.0149,255.6289,255.9088,20321.0
2019-11-15 11:40:00,265.2,265.35,265.07,265.15,4370.0,255.8895,256.0342,255.764,255.8412,4370.0
2019-11-15 11:50:00,265.01,265.02,264.57,264.86,16040.0,255.7061,255.7158,255.2816,255.5614,16040.0
2019-11-15 12:00:00,264.87,265.39,264.77,264.77,27354.0,255.571,256.0728,255.4746,255.4746,27354.0
2019-11-15 12:10:00,264.8,264.97,264.74,264.94,4229.0,255.5035,255.6675,255.4456,255.6386,4229.0
2019-11-15 12:20:00,264.95,264.95,264.65,264.88,8581.0,255.6482,255.6482,255.3588,255.5807,8581.0
2019-11-15 12:30:00,264.96,265.5,264.93,265.19,21780.0,255.6579,256.1789,255.6289,255.8798,21780.0
2019-11-15 12:40:00,265.16,265.38,265.1,265.13,9586.0,255.8509,256.0631,255.793,255.8219,9586.0
2019-11-15 12:50:00,265.07,265.07,264.85,265.05,6000.0,255.764,255.764,255.5517,255.7447,6000.0
2019-11-15 13:00:00,265.04,265.19,264.98,265.19,65226.0,255.7351,255.8798,255.6772,255.8798,65226.0
2019-11-15 13:10:00,265.22,265.31,265.08,265.31,7678.0,255.9088,255.9956,255.7737,255.9956,7678.0
2019-11-15 13:20:00,265.26,265.26,264.65,264.74,12295.0,255.9473,255.9473,255.3588,255.4456,12295.0
2019-11-15 13:30:00,264.75,265.15,264.71,265.03,6601.0,255.4553,255.8412,255.4167,255.7254,6601.0
2019-11-15 13:40:00,265.05,265.14,264.75,265.0,8291.0,255.7447,255.8316,255.4553,255.6965,8291.0
2019-11-15 13:50:00,265.02,265.06,264.93,264.94,3511.0,255.7158,255.7544,255.6289,255.6386,3511.0
2019-11-15 14:00:00,264.94,264.95,264.67,264.72,8623.0,255.6386,255.6482,255.3781,255.4263,8623.0
2019-11-15 14:10:00,264.73,264.82,264.6,264.7,7182.0,255.436,255.5228,255.3105,255.407,7182.0
2019-11-15 14:20:00,264.61,264.83,264.5,264.62,6146.0,255.3202,255.5324,255.214,255.3298,6146.0
2019-11-15 14:30:00,264.56,264.74,264.5,264.74,7733.0,255.2719,255.4456,255.214,255.4456,7733.0
2019-11-15 14:40:00,264.73,265.0,264.73,264.79,5591.0,255.436,255.6965,255.436,255.4938,5591.0
2019-11-15 14:50:00,264.77,265.21,264.77,265.06,6891.0,255.4746,255.8991,255.4746,255.7544,6891.0
2019-11-15 15:00:00,265.09,265.41,264.96,265.18,34670.0,255.7833,256.0921,255.6579,255.8702,34670.0
2019-11-15 15:10:00,265.19,265.58,264.95,265.37,51997.0,255.8798,256.2561,255.6482,256.0535,51997.0
2019-11-15 15:20:00,265.36,265.4,264.99,265.28,13953.0,256.0438,256.0824,255.6868,255.9666,13953.0
2019-11-15 15:30:00,265.3,265.41,264.99,265.37,17274.0,255.9859,256.0921,255.6868,256.0535,17274.0
2019-11-15 15:40:00,265.37,265.71,265.11,265.55,16305.0,256.0535,256.3815,255.8026,256.2272,16305.0
2019-11-15 15:50:00,265.58,266.17,265.57,266.17,76147.0,256.2561,256.8254,256.2465,256.8254,76147.0
2019-11-18 09:30:00,266.96,266.96,264.95,264.95,165189.0,257.5877,257.5877,255.6482,255.6482,165189.0
2019-11-18 09:40:00,264.76,266.55,264.03,265.54,23698.0,255.4649,257.1921,254.7605,256.2175,23698.0
2019-11-18 09:50:00,265.53,266.48,265.43,266.3,23168.0,256.2079,257.1245,256.1114,256.9508,23168.0
2019-11-18 10:00:00,266.23,266.43,265.55,265.61,34359.0,256.8833,257.0763,256.2272,256.2851,34359.0
2019-11-18 10:10:00,265.72,266.6,265.7,266.26,15117.0,256.3912,257.2403,256.3719,256.9122,15117.0
2019-11-18 10:20:00,266.31,266.74,265.95,266.46,63708.0,256.9605,257.3754,256.6131,257.1052,63708.0
2019-11-18 10:30:00,266.43,267.59,266.11,267.43,66089.0,257.0763,258.1955,256.7675,258.0412,66089.0
2019-11-18 10:40:00,267.49,267.96,267.22,267.37,35676.0,258.0991,258.5526,257.8385,257.9833,35676.0
2019-11-18 10:50:00,267.43,267.87,266.87,266.87,49385.0,258.0412,258.4657,257.5008,257.5008,49385.0
2019-11-18 11:00:00,266.88,266.88,266.26,266.44,27656.0,257.5105,257.5105,256.9122,257.0859,27656.0
2019-11-18 11:10:00,266.53,267.3,266.53,267.14,11833.0,257.1728,257.9157,257.1728,257.7613,11833.0
2019-11-18 11:20:00,267.03,267.23,266.28,266.43,48713.0,257.6552,257.8482,256.9315,257.0763,48713.0
2019-11-18 11:30:00,266.57,267.84,266.57,267.68,13362.0,257.2114,258.4368,257.2114,258.2824,13362.0
2019-11-18 11:40:00,267.6,267.9,266.99,267.09,18885.0,258.2052,258.4947,257.6166,257.7131,18885.0
2019-11-18 11:50:00,267.13,267.35,266.83,267.04,48251.0,257.7517,257.964,257.4622,257.6649,48251.0
2019-11-18 12:00:00,266.98,267.46,266.88,267.04,24125.0,257.607,258.0701,257.5105,257.6649,24125.0
2019-11-18 12:10:00,267.06,267.11,266.7,267.01,18137.0,257.6842,257.7324,257.3368,257.6359,18137.0
2019-11-18 12:20:00,267.0,267.12,266.63,266.8,35455.0,257.6263,257.742,257.2693,257.4333,35455.0
2019-11-18 12:30:00,266.87,266.87,266.4,266.6,23283.0,257.5008,257.5008,257.0473,257.2403,23283.0
2019-11-18 12:40:00,266.67,266.86,266.47,266.75,31716.0,257.3078,257.4912,257.1149,257.385,31716.0
2019-11-18 12:50:00,266.75,266.86,266.54,266.62,37516.0,257.385,257.4912,257.1824,257.2596,37516.0
2019-11-18 13:00:00,266.63,266.87,266.48,266.72,7289.0,257.2693,257.5008,257.1245,257.3561,7289.0
2019-11-18 13:10:00,266.78,266.86,266.64,266.75,11852.0,257.414,257.4912,257.2789,257.385,11852.0
2019-11-18 13:20:00,266.76,266.86,266.68,266.7,17144.0,257.3947,257.4912,257.3175,257.3368,17144.0
2019-11-18 13:30:00,266.69,267.48,266.69,267.41,24897.0,257.3271,258.0894,257.3271,258.0219,24897.0
2019-11-18 13:40:00,267.39,267.79,267.31,267.79,5900.0,258.0026,258.3885,257.9254,258.3885,5900.0
2019-11-18 13:50:00,267.73,267.79,267.64,267.79,6538.0,258.3306,258.3885,258.2438,258.3885,6538.0
2019-11-18 14:00:00,267.79,268.1,267.61,268.1,8618.0,258.3885,258.6876,258.2148,258.6876,8618.0
2019-11-18 14:10:00,268.1,268.41,268.1,268.41,10224.0,258.6876,258.9868,258.6876,258.9868,10224.0
2019-11-18 14:20:00,268.38,268.73,268.2,268.39,10040.0,258.9578,259.2955,258.7841,258.9675,10040.0
2019-11-18 14:30:00,268.33,268.42,267.98,268.29,11046.0,258.9096,258.9964,258.5719,258.871,11046.0
2019-11-18 14:40:00,268.35,268.49,268.27,268.37,10485.0,258.9289,259.064,258.8517,258.9482,10485.0
2019-11-18 14:50:00,268.38,268.71,268.38,268.45,28114.0,258.9578,259.2762,258.9578,259.0254,28114.0
2019-11-18 15:00:00,268.41,268.44,268.02,268.1,16483.0,258.9868,259.0157,258.6105,258.6876,16483.0
2019-11-18 15:10:00,268.13,268.34,267.76,267.92,16944.0,258.7166,258.9192,258.3596,258.514,16944.0
2019-11-18 15:20:00,267.88,268.29,267.88,268.11,14955.0,258.4754,258.871,258.4754,258.6973,14955.0
2019-11-18 15:30:00,268.16,268.31,267.94,268.03,22542.0,258.7455,258.8903,258.5333,258.6201,22542.0
2019-11-18 15:40:00,268.03,268.21,267.95,267.99,33847.0,258.6201,258.7938,258.5429,258.5815,33847.0
2019-11-18 15:50:00,267.94,268.49,267.93,268.45,98607.0,258.5333,259.064,258.5236,259.0254,98607.0
2019-11-19 09:30:00,269.85,269.85,267.96,268.92,30205.0,260.3762,260.3762,258.5526,259.4789,30205.0
2019-11-19 09:40:00,268.88,269.09,268.36,268.65,22460.0,259.4403,259.6429,258.9385,259.2183,22460.0
2019-11-19 09:50:00,268.67,268.67,267.99,268.47,12372.0,259.2376,259.2376,258.5815,259.0447,12372.0
2019-11-19 10:00:00,268.38,269.65,268.32,269.61,19673.0,258.9578,260.1832,258.8999,260.1446,19673.0
2019-11-19 10:10:00,269.67,270.86,269.67,270.86,39481.0,260.2025,261.3507,260.2025,261.3507,39481.0
2019-11-19 10:20:00,270.88,270.99,270.32,270.72,8131.0,261.37,261.4762,260.8297,261.2157,8131.0
2019-11-19 10:30:00,270.8,270.8,270.21,270.52,16372.0,261.2929,261.2929,260.7236,261.0227,16372.0
2019-11-19 10:40:00,270.63,270.98,270.63,270.8,11030.0,261.1288,261.4665,261.1288,261.2929,11030.0
2019-11-19 10:50:00,270.88,270.95,270.38,270.45,20331.0,261.37,261.4376,260.8876,260.9551,20331.0
2019-11-19 11:00:00,270.46,270.78,270.46,270.6,8835.0,260.9648,261.2736,260.9648,261.0999,8835.0
2019-11-19 11:10:00,270.54,270.73,270.01,270.5,17321.0,261.042,261.2253,260.5306,261.0034,17321.0
2019-11-19 11:20:00,270.57,271.08,270.5,270.9,11549.0,261.0709,261.563,261.0034,261.3893,11549.0
2019-11-19 11:30:00,270.96,271.65,270.95,271.5,9078.0,261.4472,262.113,261.4376,261.9683,9078.0
2019-11-19 11:40:00,271.6,271.72,271.31,271.62,15425.0,262.0648,262.1806,261.7849,262.0841,15425.0
2019-11-19 11:50:00,271.61,271.84,271.35,271.83,38087.0,262.0744,262.2963,261.8235,262.2867,38087.0
2019-11-19 12:00:00,271.79,271.94,271.25,271.62,39719.0,262.2481,262.3928,261.7271,262.0841,39719.0
2019-11-19 12:10:00,271.65,271.74,271.2,271.2,14332.0,262.113,262.1999,261.6788,261.6788,14332.0
2019-11-19 12:20:00,271.2,271.53,270.91,270.91,9537.0,261.6788,261.9972,261.399,261.399,9537.0
2019-11-19 12:30:00,270.91,271.02,270.79,270.91,17506.0,261.399,261.5051,261.2832,261.399,17506.0
2019-11-19 12:40:00,270.92,271.27,270.81,271.23,13875.0,261.4086,261.7464,261.3025,261.7078,13875.0
2019-11-19 12:50:00,271.18,271.73,271.15,271.25,8082.0,261.6595,262.1902,261.6306,261.7271,8082.0
2019-11-19 13:00:00,271.32,271.33,270.84,270.96,12785.0,261.7946,261.8042,261.3314,261.4472,12785.0
2019-11-19 13:10:00,270.92,271.32,270.91,271.31,9433.0,261.4086,261.7946,261.399,261.7849,9433.0
2019-11-19 13:20:00,271.34,271.54,271.23,271.37,10650.0,261.8139,262.0069,261.7078,261.8428,10650.0
2019-11-19 13:30:00,271.37,271.75,271.35,271.61,6526.0,261.8428,262.2095,261.8235,262.0744,6526.0
2019-11-19 13:40:00,271.61,271.85,271.54,271.85,5976.0,262.0744,262.306,262.0069,262.306,5976.0
2019-11-19 13:50:00,271.85,271.91,271.65,271.9,13179.0,262.306,262.3639,262.113,262.3542,13179.0
2019-11-19 14:00:00,271.88,272.4,271.86,272.32,11075.0,262.3349,262.8367,262.3156,262.7595,11075.0
2019-11-19 14:10:00,272.26,272.3,272.14,272.28,6971.0,262.7016,262.7402,262.5858,262.7209,6971.0
2019-11-19 14:20:00,272.28,272.38,271.91,272.07,10570.0,262.7209,262.8174,262.3639,262.5183,10570.0
2019-11-19 14:30:00,272.07,272.1,271.71,271.94,9710.0,262.5183,262.5472,262.1709,262.3928,9710.0
2019-11-19 14:40:00,271.98,272.52,271.86,272.51,17296.0,262.4314,262.9525,262.3156,262.9428,17296.0
2019-11-19 14:50:00,272.47,272.47,271.96,272.01,7501.0,262.9042,262.9042,262.4121,262.4604,7501.0
2019-11-19 15:00:00,272.02,272.19,271.87,272.11,11523.0,262.47,262.6341,262.3253,262.5569,11523.0
2019-11-19 15:10:00,272.09,272.18,271.92,272.13,25940.0,262.5376,262.6244,262.3735,262.5762,25940.0
2019-11-19 15:20:00,272.1,272.14,271.86,272.04,13787.0,262.5472,262.5858,262.3156,262.4893,13787.0
2019-11-19 15:30:00,272.04,272.22,271.86,272.12,19909.0,262.4893,262.663,262.3156,262.5665,19909.0
2019-11-19 15:40:00,272.12,272.41,272.09,272.22,25555.0,262.5665,262.8463,262.5376,262.663,25555.0
2019-11-19 15:50:00,272.18,272.47,271.98,272.27,87854.0,262.6244,262.9042,262.4314,262.7112,87854.0
2019-11-20 09:30:00,271.41,273.14,271.03,272.43,32231.0,261.8814,263.5507,261.5148,262.8656,32231.0
2019-11-20 09:40:00,272.43,273.79,272.0,273.23,67506.0,262.8656,264.1779,262.4507,263.6375,67506.0
2019-11-20 09:50:00,273.4,274.13,273.09,273.75,16037.0,263.8016,264.5059,263.5025,264.1393,16037.0
2019-11-20 10:00:00,273.76,273.98,273.23,273.59,10334.0,264.1489,264.3612,263.6375,263.9849,10334.0
2019-11-20 10:10:00,273.4,274.54,273.39,274.52,17212.0,263.8016,264.9015,263.7919,264.8823,17212.0
2019-11-20 10:20:00,274.47,274.59,273.74,274.08,22902.0,264.834,264.9498,264.1296,264.4577,22902.0
2019-11-20 10:30:00,274.09,274.39,273.33,273.35,12040.0,264.4673,264.7568,263.734,263.7533,12040.0
2019-11-20 10:40:00,273.44,274.2,273.4,273.99,14500.0,263.8402,264.5735,263.8016,264.3709,14500.0
2019-11-20 10:50:00,273.89,274.0,273.57,273.61,9000.0,264.2744,264.3805,263.9656,264.0042,9000.0
2019-11-20 11:00:00,273.63,273.75,273.33,273.59,15612.0,264.0235,264.1393,263.734,263.9849,15612.0
2019-11-20 11:10:00,273.56,273.86,273.33,273.86,16553.0,263.956,264.2454,263.734,264.2454,16553.0
2019-11-20 11:20:00,274.0,274.05,273.57,273.65,20350.0,264.3805,264.4288,263.9656,264.0428,20350.0
2019-11-20 11:30:00,273.59,273.76,273.33,273.69,10450.0,263.9849,264.1489,263.734,264.0814,10450.0
2019-11-20 11:40:00,273.79,273.92,273.47,273.86,24237.0,264.1779,264.3033,263.8691,264.2454,24237.0
2019-11-20 11:50:00,273.8,273.96,273.67,273.71,10901.0,264.1875,264.3419,264.0621,264.1007,10901.0
2019-11-20 12:00:00,273.7,273.92,273.49,273.85,12698.0,264.091,264.3033,263.8884,264.2358,12698.0
2019-11-20 12:10:00,273.84,274.15,273.81,274.07,12321.0,264.2261,264.5252,264.1972,264.448,12321.0
2019-11-20 12:20:00,274.07,274.48,273.9,274.03,16542.0,264.448,264.8437,264.284,264.4095,16542.0
2019-11-20 12:30:00,274.12,274.12,273.74,273.91,23808.0,264.4963,264.4963,264.1296,264.2937,23808.0
2019-11-20 12:40:00,273.93,274.07,273.6,273.61,11211.0,264.313,264.448,263.9946,264.0042,11211.0
2019-11-20 12:50:00,273.63,273.69,271.73,272.33,31870.0,264.0235,264.0814,262.1902,262.7691,31870.0
2019-11-20 13:00:00,272.15,272.35,271.45,271.54,13445.0,262.5955,262.7884,261.92,262.0069,13445.0
2019-11-20 13:10:00,271.33,271.33,270.54,270.54,10928.0,261.8042,261.8042,261.042,261.042,10928.0
2019-11-20 13:20:00,270.62,271.14,270.61,270.88,17695.0,261.1192,261.6209,261.1095,261.37,17695.0
2019-11-20 13:30:00,270.91,271.45,270.91,271.03,9600.0,261.399,261.92,261.399,261.5148,9600.0
2019-11-20 13:40:00,271.0,271.38,270.99,271.03,13180.0,261.4858,261.8525,261.4762,261.5148,13180.0
2019-11-20 13:50:00,271.1,272.28,271.1,272.22,21686.0,261.5823,262.7209,261.5823,262.663,21686.0
2019-11-20 14:00:00,272.12,272.12,271.76,272.04,11975.0,262.5665,262.5665,262.2191,262.4893,11975.0
2019-11-20 14:10:00,272.08,272.23,271.78,272.04,10040.0,262.5279,262.6726,262.2384,262.4893,10040.0
2019-11-20 14:20:00,272.01,272.32,271.93,272.31,11216.0,262.4604,262.7595,262.3832,262.7498,11216.0
2019-11-20 14:30:00,272.34,272.98,272.34,272.84,20878.0,262.7788,263.3963,262.7788,263.2612,20878.0
2019-11-20 14:40:00,272.79,273.21,272.74,273.17,21221.0,263.213,263.6182,263.1647,263.5796,21221.0
2019-11-20 14:50:00,273.17,273.24,272.98,273.04,14750.0,263.5796,263.6472,263.3963,263.4542,14750.0
2019-11-20 15:00:00,273.08,273.24,272.79,273.04,21364.0,263.4928,263.6472,263.213,263.4542,21364.0
2019-11-20 15:10:00,273.0,273.12,272.68,272.68,29636.0,263.4156,263.5314,263.1068,263.1068,29636.0
2019-11-20 15:20:00,272.69,272.95,272.51,272.71,17446.0,263.1165,263.3674,262.9428,263.1358,17446.0
2019-11-20 15:30:00,272.72,272.82,272.56,272.67,30803.0,263.1454,263.2419,262.9911,263.0972,30803.0
2019-11-20 15:40:00,272.68,273.34,272.68,273.19,37627.0,263.1068,263.7437,263.1068,263.5989,37627.0
2019-11-20 15:50:00,273.21,273.73,273.04,273.57,103925.0,263.6182,264.12,263.4542,263.9656,103925.0
2019-11-21 09:30:00,275.11,275.7,272.99,273.0,48599.0,265.4515,266.0208,263.406,263.4156,48599.0
2019-11-21 09:40:00,272.62,273.01,272.15,273.01,24306.0,263.049,263.4253,262.5955,263.4253,24306.0
2019-11-21 09:50:00,272.89,273.26,272.03,272.13,30398.0,263.3095,263.6665,262.4797,262.5762,30398.0
2019-11-21 10:00:00,271.99,271.99,271.09,271.52,20897.0,262.4411,262.4411,261.5727,261.9876,20897.0
2019-11-21 10:10:00,271.46,272.76,271.36,271.4,26250.0,261.9297,263.184,261.8332,261.8718,26250.0
2019-11-21 10:20:00,271.4,271.88,271.17,271.18,10840.0,261.8718,262.3349,261.6499,261.6595,10840.0
2019-11-21 10:30:00,271.15,271.24,270.36,271.09,19894.0,261.6306,261.7174,260.8683,261.5727,19894.0
2019-11-21 10:40:00,271.17,271.19,270.27,270.65,10788.0,261.6499,261.6692,260.7815,261.1481,10788.0
2019-11-21 10:50:00,270.66,271.51,270.52,271.47,11285.0,261.1578,261.9779,261.0227,261.9393,11285.0
2019-11-21 11:00:00,271.45,272.38,271.36,272.13,23492.0,261.92,262.8174,261.8332,262.5762,23492.0
2019-11-21 11:10:00,272.13,272.18,271.64,271.7,9940.0,262.5762,262.6244,262.1034,262.1613,9940.0
2019-11-21 11:20:00,271.74,271.78,271.07,271.16,31419.0,262.1999,262.2384,261.5534,261.6402,31419.0
2019-11-21 11:30:00,271.06,271.08,270.49,270.63,11755.0,261.5437,261.563,260.9937,261.1288,11755.0
2019-11-21 11:40:00,270.71,271.06,270.71,270.88,7245.0,261.206,261.5437,261.206,261.37,7245.0
2019-11-21 11:50:00,270.92,271.24,270.72,271.22,13724.0,261.4086,261.7174,261.2157,261.6981,13724.0
2019-11-21 12:00:00,271.21,271.54,270.88,271.28,11516.0,261.6885,262.0069,261.37,261.756,11516.0
2019-11-21 12:10:00,271.26,271.42,270.18,270.18,32073.0,261.7367,261.8911,260.6946,260.6946,32073.0
2019-11-21 12:20:00,270.09,270.69,270.01,270.62,6455.0,260.6078,261.1867,260.5306,261.1192,6455.0
2019-11-21 12:30:00,270.65,270.88,270.52,270.68,11884.0,261.1481,261.37,261.0227,261.1771,11884.0
2019-11-21 12:40:00,270.67,270.71,270.38,270.42,10102.0,261.1674,261.206,260.8876,260.9262,10102.0
2019-11-21 12:50:00,270.51,271.0,270.41,271.0,6832.0,261.013,261.4858,260.9165,261.4858,6832.0
2019-11-21 13:00:00,271.0,271.45,271.0,271.19,6670.0,261.4858,261.92,261.4858,261.6692,6670.0
2019-11-21 13:10:00,271.06,271.41,270.72,271.38,9786.0,261.5437,261.8814,261.2157,261.8525,9786.0
2019-11-21 13:20:00,271.23,271.56,271.23,271.39,12491.0,261.7078,262.0262,261.7078,261.8621,12491.0
2019-11-21 13:30:00,271.56,271.64,271.0,271.22,12044.0,262.0262,262.1034,261.4858,261.6981,12044.0
2019-11-21 13:40:00,271.18,271.21,271.0,271.14,6007.0,261.6595,261.6885,261.4858,261.6209,6007.0
2019-11-21 13:50:00,271.07,271.11,270.66,270.71,7854.0,261.5534,261.592,261.1578,261.206,7854.0
2019-11-21 14:00:00,270.67,271.07,270.63,271.07,8935.0,261.1674,261.5534,261.1288,261.5534,8935.0
2019-11-21 14:10:00,270.97,271.44,270.97,271.16,11632.0,261.4569,261.9104,261.4569,261.6402,11632.0
2019-11-21 14:20:00,271.35,271.59,271.16,271.25,13071.0,261.8235,262.0551,261.6402,261.7271,13071.0
2019-11-21 14:30:00,271.29,271.61,271.29,271.35,12704.0,261.7656,262.0744,261.7656,261.8235,12704.0
2019-11-21 14:40:00,271.34,271.34,271.0,271.02,11713.0,261.8139,261.8139,261.4858,261.5051,11713.0
2019-11-21 14:50:00,270.97,271.47,270.88,271.43,12532.0,261.4569,261.9393,261.37,261.9007,12532.0
2019-11-21 15:00:00,271.5,271.64,271.26,271.44,21033.0,261.9683,262.1034,261.7367,261.9104,21033.0
2019-11-21 15:10:00,271.47,271.64,271.35,271.5,13432.0,261.9393,262.1034,261.8235,261.9683,13432.0
2019-11-21 15:20:00,271.47,271.48,271.17,271.21,13539.0,261.9393,261.949,261.6499,261.6885,13539.0
2019-11-21 15:30:00,271.24,271.45,271.0,271.1,17987.0,261.7174,261.92,261.4858,261.5823,17987.0
2019-11-21 15:40:00,271.11,271.35,270.88,271.19,25262.0,261.592,261.8235,261.37,261.6692,25262.0
2019-11-21 15:50:00,271.16,271.84,270.71,271.53,87630.0,261.6402,262.2963,261.206,261.9972,87630.0
2019-11-22 09:30:00,268.0,270.0,260.0,266.4,138262.0,258.5912,260.5209,250.872,257.0473,138262.0
2019-11-22 09:40:00,266.12,267.59,262.0,262.48,62785.0,256.7772,258.1955,252.8018,253.2649,62785.0
2019-11-22 09:50:00,262.64,263.37,261.56,263.11,59085.0,253.4193,254.1237,252.3772,253.8728,59085.0
2019-11-22 10:00:00,262.54,262.6,260.67,261.08,78461.0,253.3228,253.3807,251.5185,251.9141,78461.0
2019-11-22 10:10:00,260.97,261.56,260.53,260.86,46780.0,251.808,252.3772,251.3834,251.7018,46780.0
2019-11-22 10:20:00,260.88,262.02,260.17,260.17,54753.0,251.7211,252.8211,251.036,251.036,54753.0
2019-11-22 10:30:00,260.12,260.53,259.15,259.42,75320.0,250.9878,251.3834,250.0519,250.3124,75320.0
2019-11-22 10:40:00,259.35,259.35,258.02,258.68,42905.0,250.2448,250.2448,248.9615,249.5984,42905.0
2019-11-22 10:50:00,258.55,260.84,258.55,260.83,85552.0,249.4729,251.6825,249.4729,251.6729,85552.0
2019-11-22 11:00:00,260.77,261.05,259.56,259.64,114888.0,251.615,251.8852,250.4475,250.5247,114888.0
2019-11-22 11:10:00,259.61,259.95,258.18,258.97,62792.0,250.4957,250.8238,249.1159,249.8782,62792.0
2019-11-22 11:20:00,258.96,259.83,258.93,259.59,111454.0,249.8685,250.708,249.8396,250.4764,111454.0
2019-11-22 11:30:00,259.5,259.77,258.0,258.17,101409.0,250.3896,250.6501,248.9422,249.1063,101409.0
2019-11-22 11:40:00,258.04,259.07,257.77,258.23,48512.0,248.9808,249.9747,248.7203,249.1642,48512.0
2019-11-22 11:50:00,258.31,258.54,257.94,258.09,31144.0,249.2413,249.4633,248.8843,249.0291,31144.0
2019-11-22 12:00:00,258.01,258.09,256.61,258.06,53667.0,248.9519,249.0291,247.601,249.0001,53667.0
2019-11-22 12:10:00,258.13,258.18,257.18,257.42,53260.0,249.0677,249.1159,248.151,248.3826,53260.0
2019-11-22 12:20:00,257.5,257.93,257.31,257.61,34848.0,248.4598,248.8747,248.2765,248.5659,34848.0
2019-11-22 12:30:00,257.78,257.79,257.08,257.55,68979.0,248.73,248.7396,248.0545,248.508,68979.0
2019-11-22 12:40:00,257.56,257.78,257.04,257.42,45261.0,248.5177,248.73,248.0159,248.3826,45261.0
2019-11-22 12:50:00,257.49,257.7,257.15,257.5,40113.0,248.4501,248.6528,248.1221,248.4598,40113.0
2019-11-22 13:00:00,257.44,257.73,257.37,257.67,16937.0,248.4019,248.6817,248.3343,248.6238,16937.0
2019-11-22 13:10:00,257.68,257.83,256.61,256.96,55191.0,248.6335,248.7782,247.601,247.9387,55191.0
2019-11-22 13:20:00,257.02,257.66,256.66,257.66,16614.0,247.9966,248.6142,247.6493,248.6142,16614.0
2019-11-22 13:30:00,257.64,257.92,256.89,257.33,53529.0,248.5949,248.865,247.8712,248.2958,53529.0
2019-11-22 13:40:00,257.42,257.71,257.21,257.4,29478.0,248.3826,248.6624,248.18,248.3633,29478.0
2019-11-22 13:50:00,257.3,257.45,256.39,256.48,26077.0,248.2668,248.4115,247.3888,247.4756,26077.0
2019-11-22 14:00:00,256.38,256.44,255.64,256.15,47534.0,247.3791,247.437,246.6651,247.1572,47534.0
2019-11-22 14:10:00,256.11,256.11,255.27,255.38,38664.0,247.1186,247.1186,246.3081,246.4142,38664.0
2019-11-22 14:20:00,255.34,256.08,255.25,255.94,62430.0,246.3756,247.0896,246.2888,246.9546,62430.0
2019-11-22 14:30:00,255.94,256.47,255.69,256.19,87289.0,246.9546,247.4659,246.7133,247.1958,87289.0
2019-11-22 14:40:00,256.22,257.38,256.1,257.25,41542.0,247.2247,248.344,247.1089,248.2186,41542.0
2019-11-22 14:50:00,257.37,257.74,257.16,257.43,46836.0,248.3343,248.6914,248.1317,248.3922,46836.0
2019-11-22 15:00:00,257.52,259.1,257.43,258.91,78923.0,248.4791,250.0036,248.3922,249.8203,78923.0
2019-11-22 15:10:00,258.91,259.18,258.17,258.45,91529.0,249.8203,250.0808,249.1063,249.3764,91529.0
2019-11-22 15:20:00,258.4,258.67,257.86,258.65,86407.0,249.3282,249.5887,248.8071,249.5694,86407.0
2019-11-22 15:30:00,258.65,259.47,258.6,258.94,97660.0,249.5694,250.3606,249.5212,249.8492,97660.0
2019-11-22 15:40:00,258.91,258.91,258.35,258.65,66189.0,249.8203,249.8203,249.2799,249.5694,66189.0
2019-11-22 15:50:00,258.61,260.41,258.58,259.78,269923.0,249.5308,251.2676,249.5019,250.6597,269923.0
2019-11-25 09:30:00,260.86,261.01,257.15,257.63,111342.0,251.7018,251.8466,248.1221,248.5852,111342.0
2019-11-25 09:40:00,257.7,259.22,257.7,258.41,100679.0,248.6528,250.1194,248.6528,249.3378,100679.0
2019-11-25 09:50:00,258.32,258.49,256.33,256.86,69642.0,249.251,249.415,247.3309,247.8423,69642.0
2019-11-25 10:00:00,256.93,259.21,256.84,258.57,108030.0,247.9098,250.1097,247.823,249.4922,108030.0
2019-11-25 10:10:00,258.64,259.02,258.24,258.24,49698.0,249.5598,249.9264,249.1738,249.1738,49698.0
2019-11-25 10:20:00,258.26,258.79,258.26,258.6,49785.0,249.1931,249.7045,249.1931,249.5212,49785.0
2019-11-25 10:30:00,258.63,259.0,258.5,258.93,41221.0,249.5501,249.9071,249.4247,249.8396,41221.0
2019-11-25 10:40:00,258.86,259.28,258.77,259.28,37400.0,249.772,250.1773,249.6852,250.1773,37400.0
2019-11-25 10:50:00,259.23,259.58,258.8,258.86,25447.0,250.129,250.4668,249.7141,249.772,25447.0
2019-11-25 11:00:00,258.88,259.28,258.64,259.06,35040.0,249.7913,250.1773,249.5598,249.965,35040.0
2019-11-25 11:10:00,259.0,259.02,258.46,258.89,19939.0,249.9071,249.9264,249.3861,249.801,19939.0
2019-11-25 11:20:00,258.88,259.02,258.56,258.81,37070.0,249.7913,249.9264,249.4826,249.7238,37070.0
2019-11-25 11:30:00,258.76,258.76,257.51,257.52,27996.0,249.6755,249.6755,248.4694,248.4791,27996.0
2019-11-25 11:40:00,257.47,257.68,257.23,257.54,27995.0,248.4308,248.6335,248.1993,248.4984,27995.0
2019-11-25 11:50:00,257.6,257.83,257.41,257.81,20523.0,248.5563,248.7782,248.3729,248.7589,20523.0
2019-11-25 12:00:00,257.82,258.18,257.67,258.1,20376.0,248.7685,249.1159,248.6238,249.0387,20376.0
2019-11-25 12:10:00,258.07,258.07,257.65,257.7,15315.0,249.0098,249.0098,248.6045,248.6528,15315.0
2019-11-25 12:20:00,257.7,257.86,257.42,257.54,30286.0,248.6528,248.8071,248.3826,248.4984,30286.0
2019-11-25 12:30:00,257.56,257.72,257.38,257.45,15521.0,248.5177,248.6721,248.344,248.4115,15521.0
2019-11-25 12:40:00,257.47,257.85,257.33,257.78,22485.0,248.4308,248.7975,248.2958,248.73,22485.0
2019-11-25 12:50:00,257.83,257.83,257.39,257.56,12306.0,248.7782,248.7782,248.3536,248.5177,12306.0
2019-11-25 13:00:00,257.58,257.8,257.52,257.58,20351.0,248.537,248.7493,248.4791,248.537,20351.0
2019-11-25 13:10:00,257.53,257.76,257.44,257.7,18867.0,248.4887,248.7107,248.4019,248.6528,18867.0
2019-11-25 13:20:00,257.7,257.98,257.55,257.65,15906.0,248.6528,248.9229,248.508,248.6045,15906.0
2019-11-25 13:30:00,257.68,257.73,257.2,257.47,32460.0,248.6335,248.6817,248.1703,248.4308,32460.0
2019-11-25 13:40:00,257.49,257.59,257.29,257.54,21204.0,248.4501,248.5466,248.2572,248.4984,21204.0
2019-11-25 13:50:00,257.53,257.71,257.14,257.19,19945.0,248.4887,248.6624,248.1124,248.1607,19945.0
2019-11-25 14:00:00,257.17,257.41,257.17,257.27,23382.0,248.1414,248.3729,248.1414,248.2379,23382.0
2019-11-25 14:10:00,257.26,257.33,257.19,257.25,12230.0,248.2282,248.2958,248.1607,248.2186,12230.0
2019-11-25 14:20:00,257.3,257.56,257.1,257.11,18996.0,248.2668,248.5177,248.0738,248.0835,18996.0
2019-11-25 14:30:00,257.13,257.18,256.95,256.97,23649.0,248.1028,248.151,247.9291,247.9484,23649.0
2019-11-25 14:40:00,257.0,257.12,256.88,257.06,19943.0,247.9773,248.0931,247.8616,248.0352,19943.0
2019-11-25 14:50:00,257.07,257.2,256.93,256.94,21777.0,248.0449,248.1703,247.9098,247.9194,21777.0
2019-11-25 15:00:00,256.92,257.12,256.78,256.81,26588.0,247.9001,248.0931,247.7651,247.794,26588.0
2019-11-25 15:10:00,256.79,256.92,256.71,256.81,33318.0,247.7747,247.9001,247.6975,247.794,33318.0
2019-11-25 15:20:00,256.82,256.97,256.72,256.94,25748.0,247.8037,247.9484,247.7072,247.9194,25748.0
2019-11-25 15:30:00,256.95,257.42,256.87,257.06,30396.0,247.9291,248.3826,247.8519,248.0352,30396.0
2019-11-25 15:40:00,257.06,257.16,256.84,257.06,37339.0,248.0352,248.1317,247.823,248.0352,37339.0
2019-11-25 15:50:00,257.09,257.35,256.65,257.08,142752.0,248.0642,248.315,247.6396,248.0545,142752.0
2019-11-26 09:30:00,257.41,261.11,257.0,261.01,60466.0,248.3729,251.943,247.9773,251.8466,60466.0
2019-11-26 09:40:00,260.86,263.0,260.67,262.88,44944.0,251.7018,253.7667,251.5185,253.6509,44944.0
2019-11-26 09:50:00,263.0,264.62,263.0,264.31,53665.0,253.7667,255.3298,253.7667,255.0307,53665.0
2019-11-26 10:00:00,264.31,265.73,264.29,265.64,66454.0,255.0307,256.4008,255.0114,256.314,66454.0
2019-11-26 10:10:00,265.65,266.5,265.35,266.35,32644.0,256.3237,257.1438,256.0342,256.9991,32644.0
2019-11-26 10:20:00,266.42,266.42,265.57,265.77,26964.0,257.0666,257.0666,256.2465,256.4394,26964.0
2019-11-26 10:30:00,265.61,265.78,265.0,265.44,24135.0,256.2851,256.4491,255.6965,256.121,24135.0
2019-11-26 10:40:00,265.53,266.0,265.23,265.25,12922.0,256.2079,256.6614,255.9184,255.9377,12922.0
2019-11-26 10:50:00,265.31,265.62,265.11,265.43,22025.0,255.9956,256.2947,255.8026,256.1114,22025.0
2019-11-26 11:00:00,265.43,265.76,264.85,265.35,67302.0,256.1114,256.4298,255.5517,256.0342,67302.0
2019-11-26 11:10:00,265.4,265.76,265.31,265.58,9434.0,256.0824,256.4298,255.9956,256.2561,9434.0
2019-11-26 11:20:00,265.57,265.66,265.35,265.63,10058.0,256.2465,256.3333,256.0342,256.3044,10058.0
2019-11-26 11:30:00,265.63,266.13,265.53,265.9,18394.0,256.3044,256.7868,256.2079,256.5649,18394.0
2019-11-26 11:40:00,266.02,266.06,265.39,265.43,14611.0,256.6807,256.7193,256.0728,256.1114,14611.0
2019-11-26 11:50:00,265.5,265.57,264.65,264.89,21089.0,256.1789,256.2465,255.3588,255.5903,21089.0
2019-11-26 12:00:00,264.98,265.24,264.83,265.15,14991.0,255.6772,255.9281,255.5324,255.8412,14991.0
2019-11-26 12:10:00,265.13,265.27,264.88,264.89,14913.0,255.8219,255.957,255.5807,255.5903,14913.0
2019-11-26 12:20:00,264.97,265.19,264.87,265.04,11969.0,255.6675,255.8798,255.571,255.7351,11969.0
2019-11-26 12:30:00,265.03,265.19,264.91,265.05,13333.0,255.7254,255.8798,255.6096,255.7447,13333.0
2019-11-26 12:40:00,265.05,265.16,264.65,264.84,9467.0,255.7447,255.8509,255.3588,255.5421,9467.0
2019-11-26 12:50:00,264.87,265.06,264.8,265.06,7241.0,255.571,255.7544,255.5035,255.7544,7241.0
2019-11-26 13:00:00,265.0,265.61,265.0,265.59,9903.0,255.6965,256.2851,255.6965,256.2658,9903.0
2019-11-26 13:10:00,265.51,265.56,265.13,265.44,41601.0,256.1886,256.2368,255.8219,256.121,41601.0
2019-11-26 13:20:00,265.56,265.74,265.27,265.44,8200.0,256.2368,256.4105,255.957,256.121,8200.0
2019-11-26 13:30:00,265.49,265.59,265.31,265.39,11194.0,256.1693,256.2658,255.9956,256.0728,11194.0
2019-11-26 13:40:00,265.44,265.69,265.4,265.52,5743.0,256.121,256.3623,256.0824,256.1982,5743.0
2019-11-26 13:50:00,265.57,265.63,265.28,265.38,11163.0,256.2465,256.3044,255.9666,256.0631,11163.0
2019-11-26 14:00:00,265.42,265.59,265.22,265.59,10694.0,256.1017,256.2658,255.9088,256.2658,10694.0
2019-11-26 14:10:00,265.62,265.82,265.55,265.59,16018.0,256.2947,256.4877,256.2272,256.2658,16018.0
2019-11-26 14:20:00,265.59,265.69,265.37,265.46,10308.0,256.2658,256.3623,256.0535,256.1403,10308.0
2019-11-26 14:30:00,265.47,265.53,265.34,265.45,12996.0,256.15,256.2079,256.0245,256.1307,12996.0
2019-11-26 14:40:00,265.48,265.48,265.26,265.4,16654.0,256.1596,256.1596,255.9473,256.0824,16654.0
2019-11-26 14:50:00,265.4,265.45,265.19,265.19,16882.0,256.0824,256.1307,255.8798,255.8798,16882.0
2019-11-26 15:00:00,265.24,265.46,264.89,264.95,14494.0,255.9281,256.1403,255.5903,255.6482,14494.0
2019-11-26 15:10:00,264.94,264.95,264.6,264.9,45738.0,255.6386,255.6482,255.3105,255.6,45738.0
2019-11-26 15:20:00,264.89,265.06,264.78,265.06,40667.0,255.5903,255.7544,255.4842,255.7544,40667.0
2019-11-26 15:30:00,265.04,265.66,265.04,265.47,30438.0,255.7351,256.3333,255.7351,256.15,30438.0
2019-11-26 15:40:00,265.46,265.93,265.44,265.86,33558.0,256.1403,256.5938,256.121,256.5263,33558.0
2019-11-26 15:50:00,265.78,266.26,265.69,265.91,110752.0,256.4491,256.9122,256.3623,256.5745,110752.0
2019-11-27 09:30:00,267.28,267.59,265.53,265.53,38173.0,257.8964,258.1955,256.2079,256.2079,38173.0
2019-11-27 09:40:00,265.5,265.5,262.67,262.94,12032.0,256.1789,256.1789,253.4483,253.7088,12032.0
2019-11-27 09:50:00,262.69,262.96,261.87,262.02,13076.0,253.4676,253.7281,252.6764,252.8211,13076.0
2019-11-27 10:00:00,262.21,264.07,262.21,263.9,24301.0,253.0044,254.7991,253.0044,254.6351,24301.0
2019-11-27 10:10:00,263.96,264.11,263.6,263.61,18149.0,254.693,254.8377,254.3456,254.3553,18149.0
2019-11-27 10:20:00,263.64,263.67,263.18,263.44,32224.0,254.3842,254.4132,253.9404,254.1912,32224.0
2019-11-27 10:30:00,263.44,263.69,263.16,263.41,13964.0,254.1912,254.4325,253.9211,254.1623,13964.0
2019-11-27 10:40:00,263.47,263.66,263.3,263.4,15981.0,254.2202,254.4035,254.0562,254.1526,15981.0
2019-11-27 10:50:00,263.35,263.35,262.89,262.94,14952.0,254.1044,254.1044,253.6606,253.7088,14952.0
2019-11-27 11:00:00,262.92,263.58,262.92,263.26,9094.0,253.6895,254.3263,253.6895,254.0176,9094.0
2019-11-27 11:10:00,263.27,263.75,263.23,263.24,11702.0,254.0272,254.4904,253.9886,253.9983,11702.0
2019-11-27 11:20:00,263.27,263.29,262.86,263.21,10679.0,254.0272,254.0465,253.6316,253.9693,10679.0
2019-11-27 11:30:00,263.19,263.23,262.87,263.05,6171.0,253.95,253.9886,253.6413,253.8149,6171.0
2019-11-27 11:40:00,263.12,263.46,263.1,263.33,18358.0,253.8825,254.2105,253.8632,254.0851,18358.0
2019-11-27 11:50:00,263.39,264.09,263.35,263.86,18921.0,254.143,254.8184,254.1044,254.5965,18921.0
2019-11-27 12:00:00,263.9,264.49,263.89,264.19,12253.0,254.6351,255.2044,254.6254,254.9149,12253.0
2019-11-27 12:10:00,264.15,264.15,263.21,263.21,4808.0,254.8763,254.8763,253.9693,253.9693,4808.0
2019-11-27 12:20:00,263.29,263.37,263.12,263.37,11443.0,254.0465,254.1237,253.8825,254.1237,11443.0
2019-11-27 12:30:00,263.39,263.64,263.27,263.27,4921.0,254.143,254.3842,254.0272,254.0272,4921.0
2019-11-27 12:40:00,263.15,263.25,262.72,262.83,8980.0,253.9114,254.0079,253.4965,253.6027,8980.0
2019-11-27 12:50:00,262.85,263.01,262.71,262.78,6919.0,253.622,253.7763,253.4869,253.5544,6919.0
2019-11-27 13:00:00,262.77,263.13,262.76,262.76,10761.0,253.5448,253.8921,253.5351,253.5351,10761.0
2019-11-27 13:10:00,262.79,262.79,262.36,262.46,8036.0,253.5641,253.5641,253.1492,253.2456,8036.0
2019-11-27 13:20:00,262.46,262.53,262.12,262.12,7100.0,253.2456,253.3132,252.9176,252.9176,7100.0
2019-11-27 13:30:00,262.17,262.47,262.15,262.28,8501.0,252.9658,253.2553,252.9465,253.072,8501.0
2019-11-27 13:40:00,262.28,262.28,262.0,262.12,7090.0,253.072,253.072,252.8018,252.9176,7090.0
2019-11-27 13:50:00,262.11,262.23,261.39,261.39,22274.0,252.9079,253.0237,252.2132,252.2132,22274.0
2019-11-27 14:00:00,261.39,261.55,260.69,261.01,45404.0,252.2132,252.3676,251.5378,251.8466,45404.0
2019-11-27 14:10:00,261.07,261.51,260.92,261.48,13626.0,251.9044,252.329,251.7597,252.3001,13626.0
2019-11-27 14:20:00,261.48,261.91,261.25,261.72,15999.0,252.3001,252.715,252.0781,252.5316,15999.0
2019-11-27 14:30:00,261.73,261.85,261.44,261.46,9700.0,252.5413,252.6571,252.2615,252.2808,9700.0
2019-11-27 14:40:00,261.49,261.74,261.48,261.6,13330.0,252.3097,252.5509,252.3001,252.4158,13330.0
2019-11-27 14:50:00,261.64,261.84,261.51,261.79,12517.0,252.4544,252.6474,252.329,252.5992,12517.0
2019-11-27 15:00:00,261.91,262.38,261.83,262.16,19500.0,252.715,253.1685,252.6378,252.9562,19500.0
2019-11-27 15:10:00,262.22,262.31,261.64,261.67,15954.0,253.0141,253.1009,252.4544,252.4834,15954.0
2019-11-27 15:20:00,261.68,261.81,261.44,261.72,14818.0,252.493,252.6185,252.2615,252.5316,14818.0
2019-11-27 15:30:00,261.73,262.06,261.65,261.77,19151.0,252.5413,252.8597,252.4641,252.5799,19151.0
2019-11-27 15:40:00,261.79,262.15,261.76,261.92,26023.0,252.5992,252.9465,252.5702,252.7246,26023.0
2019-11-27 15:50:00,261.92,262.24,261.92,262.17,59301.0,252.7246,253.0334,252.7246,252.9658,59301.0
2019-11-29 09:30:00,261.34,262.16,261.03,262.05,19784.0,252.165,252.9562,251.8659,252.85,19784.0
2019-11-29 09:40:00,262.05,262.42,261.13,261.2,9876.0,252.85,253.2071,251.9623,252.0299,9876.0
2019-11-29 09:50:00,261.13,261.74,260.68,261.5,6376.0,251.9623,252.5509,251.5281,252.3194,6376.0
2019-11-29 10:00:00,261.37,261.69,261.13,261.26,6600.0,252.1939,252.5027,251.9623,252.0878,6600.0
2019-11-29 10:10:00,261.29,261.29,260.69,260.83,11868.0,252.1167,252.1167,251.5378,251.6729,11868.0
2019-11-29 10:20:00,260.77,260.89,260.12,260.12,14023.0,251.615,251.7308,250.9878,250.9878,14023.0
2019-11-29 10:30:00,260.09,260.16,259.55,259.96,17996.0,250.9589,251.0264,250.4378,250.8334,17996.0
2019-11-29 10:40:00,259.95,259.95,259.39,259.58,7770.0,250.8238,250.8238,250.2834,250.4668,7770.0
2019-11-29 10:50:00,259.6,259.64,259.37,259.64,5964.0,250.4861,250.5247,250.2641,250.5247,5964.0
2019-11-29 11:00:00,259.65,259.81,259.31,259.42,11141.0,250.5343,250.6887,250.2062,250.3124,11141.0
2019-11-29 11:10:00,259.39,259.92,259.12,259.92,22524.0,250.2834,250.7948,250.0229,250.7948,22524.0
2019-11-29 11:20:00,259.88,260.38,259.76,260.28,10396.0,250.7562,251.2387,250.6404,251.1422,10396.0
2019-11-29 11:30:00,260.19,260.42,260.08,260.33,4754.0,251.0553,251.2773,250.9492,251.1904,4754.0
2019-11-29 11:40:00,260.36,260.56,259.94,259.99,8505.0,251.2194,251.4124,250.8141,250.8624,8505.0
2019-11-29 11:50:00,259.88,260.02,259.52,259.96,11368.0,250.7562,250.8913,250.4089,250.8334,11368.0
2019-11-29 12:00:00,259.9,259.91,259.58,259.62,9643.0,250.7755,250.7852,250.4668,250.5054,9643.0
2019-11-29 12:10:00,259.56,259.57,258.62,258.66,13188.0,250.4475,250.4571,249.5405,249.5791,13188.0
2019-11-29 12:20:00,258.66,258.93,258.49,258.81,18161.0,249.5791,249.8396,249.415,249.7238,18161.0
2019-11-29 12:30:00,258.81,259.12,258.7,258.7,25020.0,249.7238,250.0229,249.6177,249.6177,25020.0
2019-11-29 12:40:00,258.67,259.26,258.55,258.99,15800.0,249.5887,250.158,249.4729,249.8975,15800.0
2019-11-29 12:50:00,258.95,259.2,258.34,258.89,133931.0,249.8589,250.1001,249.2703,249.801,133931.0
2019-12-02 09:30:00,259.11,259.93,258.31,258.63,49398.0,250.0133,250.8045,249.2413,249.5501,49398.0
2019-12-02 09:40:00,258.43,258.67,257.28,257.38,20673.0,249.3571,249.5887,248.2475,248.344,20673.0
2019-12-02 09:50:00,257.38,257.39,255.7,255.78,22695.0,248.344,248.3536,246.723,246.8002,22695.0
2019-12-02 10:00:00,255.66,255.75,254.51,255.23,22696.0,246.6844,246.7712,245.5748,246.2695,22696.0
2019-12-02 10:10:00,255.3,256.44,255.3,255.87,17349.0,246.337,247.437,246.337,246.887,17349.0
2019-12-02 10:20:00,255.74,256.03,254.72,255.06,14272.0,246.7616,247.0414,245.7774,246.1054,14272.0
2019-12-02 10:30:00,255.06,255.06,253.28,253.32,22728.0,246.1054,246.1054,244.3879,244.4265,22728.0
2019-12-02 10:40:00,253.36,254.37,253.28,253.71,12439.0,244.4651,245.4397,244.3879,244.8028,12439.0
2019-12-02 10:50:00,253.64,253.98,253.2,253.2,15857.0,244.7353,245.0634,244.3107,244.3107,15857.0
2019-12-02 11:00:00,253.2,253.52,253.1,253.1,13453.0,244.3107,244.6195,244.2143,244.2143,13453.0
2019-12-02 11:10:00,253.07,253.07,252.65,253.04,11474.0,244.1853,244.1853,243.7801,244.1564,11474.0
2019-12-02 11:20:00,253.07,253.92,252.84,253.19,18064.0,244.1853,245.0055,243.9634,244.3011,18064.0
2019-12-02 11:30:00,253.17,253.68,252.92,253.67,21440.0,244.2818,244.7739,244.0406,244.7642,21440.0
2019-12-02 11:40:00,253.67,254.45,253.67,254.45,22170.0,244.7642,245.5169,244.7642,245.5169,22170.0
2019-12-02 11:50:00,254.47,254.75,254.32,254.57,16288.0,245.5362,245.8063,245.3914,245.6326,16288.0
2019-12-02 12:00:00,254.55,254.86,254.44,254.79,10095.0,245.6134,245.9125,245.5072,245.8449,10095.0
2019-12-02 12:10:00,254.8,255.2,254.78,255.16,10099.0,245.8546,246.2405,245.8353,246.2019,10099.0
2019-12-02 12:20:00,255.12,255.26,254.3,254.91,18724.0,246.1633,246.2984,245.3721,245.9607,18724.0
2019-12-02 12:30:00,254.9,255.2,254.47,254.75,22749.0,245.9511,246.2405,245.5362,245.8063,22749.0
2019-12-02 12:40:00,254.7,255.29,254.7,255.29,13654.0,245.7581,246.3274,245.7581,246.3274,13654.0
2019-12-02 12:50:00,255.36,255.56,255.11,255.25,10714.0,246.3949,246.5879,246.1537,246.2888,10714.0
2019-12-02 13:00:00,255.2,255.95,255.17,255.85,9373.0,246.2405,246.9642,246.2116,246.8677,9373.0
2019-12-02 13:10:00,255.82,255.91,255.57,255.78,15012.0,246.8388,246.9256,246.5975,246.8002,15012.0
2019-12-02 13:20:00,255.78,255.96,255.43,255.96,28372.0,246.8002,246.9738,246.4625,246.9738,28372.0
2019-12-02 13:30:00,255.97,256.0,255.24,255.36,8211.0,246.9835,247.0124,246.2791,246.3949,8211.0
2019-12-02 13:40:00,255.37,255.4,254.92,255.25,17563.0,246.4046,246.4335,245.9704,246.2888,17563.0
2019-12-02 13:50:00,255.3,255.51,255.3,255.49,6939.0,246.337,246.5396,246.337,246.5203,6939.0
2019-12-02 14:00:00,255.47,255.77,255.43,255.54,11948.0,246.5011,246.7905,246.4625,246.5686,11948.0
2019-12-02 14:10:00,255.6,256.15,255.6,256.15,11892.0,246.6265,247.1572,246.6265,247.1572,11892.0
2019-12-02 14:20:00,256.21,256.37,256.1,256.14,13652.0,247.2151,247.3695,247.1089,247.1475,13652.0
2019-12-02 14:30:00,256.15,256.5,256.1,256.46,16249.0,247.1572,247.4949,247.1089,247.4563,16249.0
2019-12-02 14:40:00,256.45,256.52,256.27,256.48,16496.0,247.4466,247.5142,247.273,247.4756,16496.0
2019-12-02 14:50:00,256.55,256.7,256.43,256.44,14639.0,247.5431,247.6879,247.4273,247.437,14639.0
2019-12-02 15:00:00,256.5,256.55,255.98,256.08,17354.0,247.4949,247.5431,246.9931,247.0896,17354.0
2019-12-02 15:10:00,256.08,256.14,255.79,256.08,15002.0,247.0896,247.1475,246.8098,247.0896,15002.0
2019-12-02 15:20:00,256.08,256.17,255.91,255.95,32900.0,247.0896,247.1765,246.9256,246.9642,32900.0
2019-12-02 15:30:00,255.82,256.52,255.82,256.41,26981.0,246.8388,247.5142,246.8388,247.4081,26981.0
2019-12-02 15:40:00,256.4,256.89,256.37,256.7,33037.0,247.3984,247.8712,247.3695,247.6879,33037.0
2019-12-02 15:50:00,256.69,256.74,256.44,256.55,132221.0,247.6782,247.7265,247.437,247.5431,132221.0
2019-12-03 09:30:00,253.19,255.0,253.12,254.71,47035.0,244.3011,246.0476,244.2336,245.7677,47035.0
2019-12-03 09:40:00,254.61,255.11,253.88,254.13,13524.0,245.6712,246.1537,244.9669,245.2081,13524.0
2019-12-03 09:50:00,253.96,255.36,253.76,255.32,18061.0,245.0441,246.3949,244.8511,246.3563,18061.0
2019-12-03 10:00:00,255.36,255.94,255.32,255.39,12840.0,246.3949,246.9546,246.3563,246.4239,12840.0
2019-12-03 10:10:00,255.51,255.83,254.76,255.74,19081.0,246.5396,246.8484,245.816,246.7616,19081.0
2019-12-03 10:20:00,255.77,256.37,255.41,255.42,20759.0,246.7905,247.3695,246.4432,246.4528,20759.0
2019-12-03 10:30:00,255.33,255.81,255.33,255.73,12039.0,246.366,246.8291,246.366,246.7519,12039.0
2019-12-03 10:40:00,255.73,255.73,254.74,254.96,24344.0,246.7519,246.7519,245.7967,246.009,24344.0
2019-12-03 10:50:00,254.83,255.06,254.28,254.4,11540.0,245.8835,246.1054,245.3528,245.4686,11540.0
2019-12-03 11:00:00,254.33,254.36,253.78,254.09,7767.0,245.4011,245.43,244.8704,245.1695,7767.0
2019-12-03 11:10:00,254.08,254.77,253.98,254.5,9012.0,245.1599,245.8256,245.0634,245.5651,9012.0
2019-12-03 11:20:00,254.53,254.57,254.22,254.37,6593.0,245.5941,245.6326,245.2949,245.4397,6593.0
2019-12-03 11:30:00,254.36,254.54,254.09,254.48,7949.0,245.43,245.6037,245.1695,245.5458,7949.0
2019-12-03 11:40:00,254.61,254.76,254.5,254.63,11497.0,245.6712,245.816,245.5651,245.6905,11497.0
2019-12-03 11:50:00,254.55,254.72,254.01,254.3,21643.0,245.6134,245.7774,245.0923,245.3721,21643.0
2019-12-03 12:00:00,254.29,254.41,253.92,254.41,8994.0,245.3625,245.4783,245.0055,245.4783,8994.0
2019-12-03 12:10:00,254.38,254.4,254.06,254.3,10509.0,245.4493,245.4686,245.1406,245.3721,10509.0
2019-12-03 12:20:00,254.21,254.31,254.02,254.08,8032.0,245.2853,245.3818,245.102,245.1599,8032.0
2019-12-03 12:30:00,254.0,254.09,253.63,253.69,6518.0,245.0827,245.1695,244.7256,244.7835,6518.0
2019-12-03 12:40:00,253.7,254.04,253.65,253.96,6350.0,244.7932,245.1213,244.7449,245.0441,6350.0
2019-12-03 12:50:00,253.89,254.14,253.82,254.02,10410.0,244.9765,245.2177,244.909,245.102,10410.0
2019-12-03 13:00:00,254.09,254.28,253.77,253.96,18591.0,245.1695,245.3528,244.8607,245.0441,18591.0
2019-12-03 13:10:00,253.98,254.19,253.87,253.9,9622.0,245.0634,245.266,244.9572,244.9862,9622.0
2019-12-03 13:20:00,253.92,254.15,253.91,253.95,30787.0,245.0055,245.2274,244.9958,245.0344,30787.0
2019-12-03 13:30:00,253.92,254.19,253.87,254.09,27703.0,245.0055,245.266,244.9572,245.1695,27703.0
2019-12-03 13:40:00,254.08,254.16,253.84,253.88,21157.0,245.1599,245.237,244.9283,244.9669,21157.0
2019-12-03 13:50:00,253.86,253.94,253.76,253.8,11842.0,244.9476,245.0248,244.8511,244.8897,11842.0
2019-12-03 14:00:00,253.81,254.08,253.41,253.45,22200.0,244.8993,245.1599,244.5134,244.552,22200.0
2019-12-03 14:10:00,253.5,253.65,252.9,252.9,17959.0,244.6002,244.7449,244.0213,244.0213,17959.0
2019-12-03 14:20:00,252.9,252.9,252.4,252.63,14051.0,244.0213,244.0213,243.5388,243.7608,14051.0
2019-12-03 14:30:00,252.7,252.95,252.36,252.74,48279.0,243.8283,244.0695,243.5002,243.8669,48279.0
2019-12-03 14:40:00,252.72,253.56,252.72,253.42,13619.0,243.8476,244.6581,243.8476,244.523,13619.0
2019-12-03 14:50:00,253.38,253.59,253.09,253.21,7998.0,244.4844,244.6871,244.2046,244.3204,7998.0
2019-12-03 15:00:00,253.13,253.28,252.57,252.57,47743.0,244.2432,244.3879,243.7029,243.7029,47743.0
2019-12-03 15:10:00,252.67,253.01,252.53,252.66,52000.0,243.7994,244.1274,243.6643,243.7897,52000.0
2019-12-03 15:20:00,252.63,253.77,252.63,253.71,38291.0,243.7608,244.8607,243.7608,244.8028,38291.0
2019-12-03 15:30:00,253.69,253.97,253.52,253.78,22003.0,244.7835,245.0537,244.6195,244.8704,22003.0
2019-12-03 15:40:00,253.82,253.88,253.58,253.71,26711.0,244.909,244.9669,244.6774,244.8028,26711.0
2019-12-03 15:50:00,253.71,253.98,253.38,253.68,65844.0,244.8028,245.0634,244.4844,244.7739,65844.0
2019-12-04 09:30:00,255.37,255.58,254.22,255.46,39594.0,246.4046,246.6072,245.2949,246.4914,39594.0
2019-12-04 09:40:00,255.51,255.56,254.21,254.24,40032.0,246.5396,246.5879,245.2853,245.3142,40032.0
2019-12-04 09:50:00,254.14,255.34,253.92,254.83,22112.0,245.2177,246.3756,245.0055,245.8835,22112.0
2019-12-04 10:00:00,254.83,255.01,254.24,254.42,32827.0,245.8835,246.0572,245.3142,245.4879,32827.0
2019-12-04 10:10:00,254.42,254.56,253.73,253.88,29225.0,245.4879,245.623,244.8221,244.9669,29225.0
2019-12-04 10:20:00,253.98,254.04,253.09,253.61,25850.0,245.0634,245.1213,244.2046,244.7064,25850.0
2019-12-04 10:30:00,253.62,254.29,253.62,254.01,28992.0,244.716,245.3625,244.716,245.0923,28992.0
2019-12-04 10:40:00,253.99,255.01,253.79,254.94,39601.0,245.073,246.0572,244.88,245.9897,39601.0
2019-12-04 10:50:00,255.01,255.04,254.4,254.4,11288.0,246.0572,246.0861,245.4686,245.4686,11288.0
2019-12-04 11:00:00,254.38,254.41,253.84,253.9,30344.0,245.4493,245.4783,244.9283,244.9862,30344.0
2019-12-04 11:10:00,253.94,254.15,253.85,254.03,34378.0,245.0248,245.2274,244.9379,245.1116,34378.0
2019-12-04 11:20:00,254.03,254.45,253.98,254.26,12248.0,245.1116,245.5169,245.0634,245.3335,12248.0
2019-12-04 11:30:00,254.26,254.53,254.24,254.31,10702.0,245.3335,245.5941,245.3142,245.3818,10702.0
2019-12-04 11:40:00,254.24,254.34,254.12,254.24,6239.0,245.3142,245.4107,245.1984,245.3142,6239.0
2019-12-04 11:50:00,254.3,254.3,253.79,253.99,33012.0,245.3721,245.3721,244.88,245.073,33012.0
2019-12-04 12:00:00,254.0,254.46,253.56,253.56,84016.0,245.0827,245.5265,244.6581,244.6581,84016.0
2019-12-04 12:10:00,253.58,253.58,252.98,253.23,13750.0,244.6774,244.6774,244.0985,244.3397,13750.0
2019-12-04 12:20:00,253.16,253.4,253.09,253.19,11951.0,244.2722,244.5037,244.2046,244.3011,11951.0
2019-12-04 12:30:00,253.23,253.35,253.08,253.32,6864.0,244.3397,244.4555,244.195,244.4265,6864.0
2019-12-04 12:40:00,253.28,253.37,253.23,253.31,2528.0,244.3879,244.4748,244.3397,244.4169,2528.0
2019-12-04 12:50:00,253.46,253.65,253.41,253.56,4947.0,244.5616,244.7449,244.5134,244.6581,4947.0
2019-12-04 13:00:00,253.59,253.59,253.32,253.43,6850.0,244.6871,244.6871,244.4265,244.5327,6850.0
2019-12-04 13:10:00,253.41,253.46,253.17,253.17,5400.0,244.5134,244.5616,244.2818,244.2818,5400.0
2019-12-04 13:20:00,253.18,253.45,252.94,253.45,10198.0,244.2914,244.552,244.0599,244.552,10198.0
2019-12-04 13:30:00,253.41,253.46,253.16,253.18,3500.0,244.5134,244.5616,244.2722,244.2914,3500.0
2019-12-04 13:40:00,253.15,253.47,253.09,253.46,6496.0,244.2625,244.5713,244.2046,244.5616,6496.0
2019-12-04 13:50:00,253.46,253.46,253.1,253.25,4518.0,244.5616,244.5616,244.2143,244.359,4518.0
2019-12-04 14:00:00,253.29,253.43,253.18,253.3,6943.0,244.3976,244.5327,244.2914,244.4072,6943.0
2019-12-04 14:10:00,253.32,253.4,253.18,253.29,7503.0,244.4265,244.5037,244.2914,244.3976,7503.0
2019-12-04 14:20:00,253.38,253.79,253.32,253.79,18614.0,244.4844,244.88,244.4265,244.88,18614.0
2019-12-04 14:30:00,253.79,254.18,253.78,254.04,12564.0,244.88,245.2563,244.8704,245.1213,12564.0
2019-12-04 14:40:00,254.07,254.48,254.07,254.39,30109.0,245.1502,245.5458,245.1502,245.459,30109.0
2019-12-04 14:50:00,254.5,255.04,254.46,254.85,43656.0,245.5651,246.0861,245.5265,245.9028,43656.0
2019-12-04 15:00:00,254.92,255.24,254.77,254.98,48917.0,245.9704,246.2791,245.8256,246.0283,48917.0
2019-12-04 15:10:00,254.99,255.32,254.87,255.25,29256.0,246.0379,246.3563,245.9221,246.2888,29256.0
2019-12-04 15:20:00,255.21,255.23,254.96,255.02,19802.0,246.2502,246.2695,246.009,246.0669,19802.0
2019-12-04 15:30:00,254.98,254.99,254.44,254.79,30139.0,246.0283,246.0379,245.5072,245.8449,30139.0
2019-12-04 15:40:00,254.84,254.94,254.64,254.91,15151.0,245.8932,245.9897,245.7002,245.9607,15151.0
2019-12-04 15:50:00,254.94,254.96,254.24,254.26,76587.0,245.9897,246.009,245.3142,245.3335,76587.0
2019-12-05 09:30:00,254.78,255.68,253.2,253.55,31034.0,245.8353,246.7037,244.3107,244.6485,31034.0
2019-12-05 09:40:00,253.36,254.5,253.36,254.16,26709.0,244.4651,245.5651,244.4651,245.237,26709.0
2019-12-05 09:50:00,254.28,254.59,253.61,253.83,28588.0,245.3528,245.6519,244.7064,244.9186,28588.0
2019-12-05 10:00:00,253.82,254.08,252.65,252.65,32695.0,244.909,245.1599,243.7801,243.7801,32695.0
2019-12-05 10:10:00,252.56,253.17,252.16,252.98,32143.0,243.6932,244.2818,243.3073,244.0985,32143.0
2019-12-05 10:20:00,252.97,253.99,252.89,253.99,91460.0,244.0888,245.073,244.0116,245.073,91460.0
2019-12-05 10:30:00,254.02,254.11,253.28,253.29,21507.0,245.102,245.1888,244.3879,244.3976,21507.0
2019-12-05 10:40:00,253.35,253.55,252.64,253.09,17676.0,244.4555,244.6485,243.7704,244.2046,17676.0
2019-12-05 10:50:00,253.13,254.15,253.13,254.15,13642.0,244.2432,245.2274,244.2432,245.2274,13642.0
2019-12-05 11:00:00,254.02,254.02,253.25,253.5,6592.0,245.102,245.102,244.359,244.6002,6592.0
2019-12-05 11:10:00,253.58,253.79,253.52,253.62,4351.0,244.6774,244.88,244.6195,244.716,4351.0
2019-12-05 11:20:00,253.58,253.65,253.42,253.49,16369.0,244.6774,244.7449,244.523,244.5906,16369.0
2019-12-05 11:30:00,253.52,253.72,252.99,253.3,41155.0,244.6195,244.8125,244.1081,244.4072,41155.0
2019-12-05 11:40:00,253.36,253.41,253.1,253.15,7336.0,244.4651,244.5134,244.2143,244.2625,7336.0
2019-12-05 11:50:00,253.28,253.55,252.93,252.95,17296.0,244.3879,244.6485,244.0502,244.0695,17296.0
2019-12-05 12:00:00,252.93,253.7,252.93,253.62,17390.0,244.0502,244.7932,244.0502,244.716,17390.0
2019-12-05 12:10:00,253.6,253.93,253.6,253.88,20422.0,244.6967,245.0151,244.6967,244.9669,20422.0
2019-12-05 12:20:00,253.88,253.88,253.57,253.68,6695.0,244.9669,244.9669,244.6678,244.7739,6695.0
2019-12-05 12:30:00,253.72,253.75,253.45,253.69,6666.0,244.8125,244.8414,244.552,244.7835,6666.0
2019-12-05 12:40:00,253.74,253.74,253.26,253.38,9622.0,244.8318,244.8318,244.3686,244.4844,9622.0
2019-12-05 12:50:00,253.36,253.38,252.88,252.93,15291.0,244.4651,244.4844,244.002,244.0502,15291.0
2019-12-05 13:00:00,252.9,253.4,252.87,253.26,20163.0,244.0213,244.5037,243.9923,244.3686,20163.0
2019-12-05 13:10:00,253.29,253.65,253.29,253.6,10530.0,244.3976,244.7449,244.3976,244.6967,10530.0
2019-12-05 13:20:00,253.57,253.69,253.51,253.62,5100.0,244.6678,244.7835,244.6099,244.716,5100.0
2019-12-05 13:30:00,253.62,253.7,253.4,253.52,7448.0,244.716,244.7932,244.5037,244.6195,7448.0
2019-12-05 13:40:00,253.44,253.63,253.3,253.58,13168.0,244.5423,244.7256,244.4072,244.6774,13168.0
2019-12-05 13:50:00,253.45,254.03,253.38,254.03,6198.0,244.552,245.1116,244.4844,245.1116,6198.0
2019-12-05 14:00:00,253.99,254.42,253.96,254.39,11055.0,245.073,245.4879,245.0441,245.459,11055.0
2019-12-05 14:10:00,254.4,254.64,254.27,254.4,6000.0,245.4686,245.7002,245.3432,245.4686,6000.0
2019-12-05 14:20:00,254.46,254.6,254.37,254.59,3729.0,245.5265,245.6616,245.4397,245.6519,3729.0
2019-12-05 14:30:00,254.62,254.87,254.27,254.3,10341.0,245.6809,245.9221,245.3432,245.3721,10341.0
2019-12-05 14:40:00,254.35,254.38,254.26,254.27,4295.0,245.4204,245.4493,245.3335,245.3432,4295.0
2019-12-05 14:50:00,254.25,254.46,253.45,253.9,12756.0,245.3239,245.5265,244.552,244.9862,12756.0
2019-12-05 15:00:00,253.86,253.95,253.63,253.63,6010.0,244.9476,245.0344,244.7256,244.7256,6010.0
2019-12-05 15:10:00,253.59,253.82,253.59,253.61,8123.0,244.6871,244.909,244.6871,244.7064,8123.0
2019-12-05 15:20:00,253.67,253.75,253.39,253.6,11326.0,244.7642,244.8414,244.4941,244.6967,11326.0
2019-12-05 15:30:00,253.63,253.78,253.59,253.69,8124.0,244.7256,244.8704,244.6871,244.7835,8124.0
2019-12-05 15:40:00,253.7,253.97,253.63,253.84,38646.0,244.7932,245.0537,244.7256,244.9283,38646.0
2019-12-05 15:50:00,253.6,253.86,253.41,253.81,65362.0,244.6967,244.9476,244.5134,244.8993,65362.0
2019-12-06 09:30:00,254.77,255.61,253.73,254.13,33487.0,245.8256,246.6361,244.8221,245.2081,33487.0
2019-12-06 09:40:00,254.09,254.65,253.98,253.98,17408.0,245.1695,245.7098,245.0634,245.0634,17408.0
2019-12-06 09:50:00,254.08,255.19,253.98,255.1,26734.0,245.1599,246.2309,245.0634,246.144,26734.0
2019-12-06 10:00:00,254.98,255.74,254.9,255.21,11856.0,246.0283,246.7616,245.9511,246.2502,11856.0
2019-12-06 10:10:00,255.38,255.38,254.47,254.77,13294.0,246.4142,246.4142,245.5362,245.8256,13294.0
2019-12-06 10:20:00,254.77,255.28,254.68,255.28,20949.0,245.8256,246.3177,245.7388,246.3177,20949.0
2019-12-06 10:30:00,255.49,255.49,255.1,255.32,10955.0,246.5203,246.5203,246.144,246.3563,10955.0
2019-12-06 10:40:00,255.4,255.72,255.37,255.63,8164.0,246.4335,246.7423,246.4046,246.6554,8164.0
2019-12-06 10:50:00,255.76,255.9,255.55,255.61,10908.0,246.7809,246.916,246.5782,246.6361,10908.0
2019-12-06 11:00:00,255.6,255.84,255.6,255.76,5227.0,246.6265,246.8581,246.6265,246.7809,5227.0
2019-12-06 11:10:00,255.79,255.9,255.52,255.81,25009.0,246.8098,246.916,246.5493,246.8291,25009.0
2019-12-06 11:20:00,255.83,255.95,255.67,255.92,4784.0,246.8484,246.9642,246.694,246.9353,4784.0
2019-12-06 11:30:00,255.83,256.06,255.79,256.0,9315.0,246.8484,247.0703,246.8098,247.0124,9315.0
2019-12-06 11:40:00,255.96,256.11,255.8,256.0,8891.0,246.9738,247.1186,246.8195,247.0124,8891.0
2019-12-06 11:50:00,255.99,256.12,255.47,255.66,14875.0,247.0028,247.1282,246.5011,246.6844,14875.0
2019-12-06 12:00:00,255.69,255.95,255.43,255.49,21153.0,246.7133,246.9642,246.4625,246.5203,21153.0
2019-12-06 12:10:00,255.44,255.53,255.32,255.41,7213.0,246.4721,246.5589,246.3563,246.4432,7213.0
2019-12-06 12:20:00,255.4,255.57,255.06,255.16,8426.0,246.4335,246.5975,246.1054,246.2019,8426.0
2019-12-06 12:30:00,255.1,255.3,254.97,255.3,9786.0,246.144,246.337,246.0186,246.337,9786.0
2019-12-06 12:40:00,255.27,255.39,255.2,255.36,10670.0,246.3081,246.4239,246.2405,246.3949,10670.0
2019-12-06 12:50:00,255.36,255.77,255.31,255.69,13964.0,246.3949,246.7905,246.3467,246.7133,13964.0
2019-12-06 13:00:00,255.61,255.65,255.4,255.57,6844.0,246.6361,246.6747,246.4335,246.5975,6844.0
2019-12-06 13:10:00,255.66,255.75,255.47,255.7,10100.0,246.6844,246.7712,246.5011,246.723,10100.0
2019-12-06 13:20:00,255.7,255.78,255.62,255.7,8554.0,246.723,246.8002,246.6458,246.723,8554.0
2019-12-06 13:30:00,255.75,255.8,255.48,255.68,13216.0,246.7712,246.8195,246.5107,246.7037,13216.0
2019-12-06 13:40:00,255.72,255.85,255.63,255.64,6182.0,246.7423,246.8677,246.6554,246.6651,6182.0
2019-12-06 13:50:00,255.56,255.71,255.51,255.66,3792.0,246.5879,246.7326,246.5396,246.6844,3792.0
2019-12-06 14:00:00,255.69,256.03,255.67,256.01,5700.0,246.7133,247.0414,246.694,247.0221,5700.0
2019-12-06 14:10:00,256.02,256.02,255.69,255.94,4408.0,247.0317,247.0317,246.7133,246.9546,4408.0
2019-12-06 14:20:00,255.92,256.1,255.92,256.03,5586.0,246.9353,247.1089,246.9353,247.0414,5586.0
2019-12-06 14:30:00,256.02,256.02,255.76,255.83,8657.0,247.0317,247.0317,246.7809,246.8484,8657.0
2019-12-06 14:40:00,255.82,256.22,255.82,256.17,15455.0,246.8388,247.2247,246.8388,247.1765,15455.0
2019-12-06 14:50:00,256.14,256.14,255.74,255.82,5887.0,247.1475,247.1475,246.7616,246.8388,5887.0
2019-12-06 15:00:00,255.82,255.86,255.75,255.8,8446.0,246.8388,246.8774,246.7712,246.8195,8446.0
2019-12-06 15:10:00,255.8,255.89,255.5,255.69,11555.0,246.8195,246.9063,246.53,246.7133,11555.0
2019-12-06 15:20:00,255.69,255.77,255.64,255.74,10803.0,246.7133,246.7905,246.6651,246.7616,10803.0
2019-12-06 15:30:00,255.74,255.89,255.63,255.85,15966.0,246.7616,246.9063,246.6554,246.8677,15966.0
2019-12-06 15:40:00,255.85,256.06,255.8,255.87,23913.0,246.8677,247.0703,246.8195,246.887,23913.0
2019-12-06 15:50:00,255.86,256.29,255.73,256.18,96905.0,246.8774,247.2923,246.7519,247.1861,96905.0
2019-12-09 09:30:00,256.0,256.53,255.75,255.89,27047.0,247.0124,247.5238,246.7712,246.9063,27047.0
2019-12-09 09:40:00,255.89,256.24,255.89,256.18,11578.0,246.9063,247.244,246.9063,247.1861,11578.0
2019-12-09 09:50:00,256.2,256.87,256.2,256.44,13715.0,247.2054,247.8519,247.2054,247.437,13715.0
2019-12-09 10:00:00,256.56,256.84,256.43,256.5,5053.0,247.5528,247.823,247.4273,247.4949,5053.0
2019-12-09 10:10:00,256.51,256.58,256.1,256.27,10772.0,247.5045,247.5721,247.1089,247.273,10772.0
2019-12-09 10:20:00,256.43,256.5,256.12,256.25,6983.0,247.4273,247.4949,247.1282,247.2537,6983.0
2019-12-09 10:30:00,256.16,256.31,255.73,256.26,14286.0,247.1668,247.3116,246.7519,247.2633,14286.0
2019-12-09 10:40:00,256.17,256.17,255.82,256.11,16825.0,247.1765,247.1765,246.8388,247.1186,16825.0
2019-12-09 10:50:00,256.14,256.19,255.98,256.12,4398.0,247.1475,247.1958,246.9931,247.1282,4398.0
2019-12-09 11:00:00,256.05,256.16,255.81,256.0,52359.0,247.0607,247.1668,246.8291,247.0124,52359.0
2019-12-09 11:10:00,256.01,256.12,255.62,256.0,26864.0,247.0221,247.1282,246.6458,247.0124,26864.0
2019-12-09 11:20:00,255.91,256.35,255.86,256.27,11269.0,246.9256,247.3502,246.8774,247.273,11269.0
2019-12-09 11:30:00,256.23,256.25,255.9,256.23,23945.0,247.2344,247.2537,246.916,247.2344,23945.0
2019-12-09 11:40:00,256.16,256.47,256.03,256.18,41795.0,247.1668,247.4659,247.0414,247.1861,41795.0
2019-12-09 11:50:00,256.12,256.5,256.12,256.5,9241.0,247.1282,247.4949,247.1282,247.4949,9241.0
2019-12-09 12:00:00,256.46,256.77,256.38,256.51,10696.0,247.4563,247.7554,247.3791,247.5045,10696.0
2019-12-09 12:10:00,256.59,256.88,256.55,256.71,8232.0,247.5817,247.8616,247.5431,247.6975,8232.0
2019-12-09 12:20:00,256.61,256.67,256.19,256.29,4778.0,247.601,247.6589,247.1958,247.2923,4778.0
2019-12-09 12:30:00,256.28,256.41,256.27,256.28,4475.0,247.2826,247.4081,247.273,247.2826,4475.0
2019-12-09 12:40:00,256.25,256.31,256.04,256.05,9548.0,247.2537,247.3116,247.051,247.0607,9548.0
2019-12-09 12:50:00,256.05,256.35,256.05,256.31,4611.0,247.0607,247.3502,247.0607,247.3116,4611.0
2019-12-09 13:00:00,256.22,256.29,256.04,256.1,13006.0,247.2247,247.2923,247.051,247.1089,13006.0
2019-12-09 13:10:00,256.14,256.36,256.09,256.11,8922.0,247.1475,247.3598,247.0993,247.1186,8922.0
2019-12-09 13:20:00,256.16,256.21,255.93,256.21,17163.0,247.1668,247.2151,246.9449,247.2151,17163.0
2019-12-09 13:30:00,256.1,256.3,255.97,256.27,11423.0,247.1089,247.3019,246.9835,247.273,11423.0
2019-12-09 13:40:00,256.32,256.39,256.11,256.16,3795.0,247.3212,247.3888,247.1186,247.1668,3795.0
2019-12-09 13:50:00,256.14,256.24,256.05,256.24,5688.0,247.1475,247.244,247.0607,247.244,5688.0
2019-12-09 14:00:00,256.24,256.32,255.72,255.73,7154.0,247.244,247.3212,246.7423,246.7519,7154.0
2019-12-09 14:10:00,255.72,255.9,255.54,255.58,13650.0,246.7423,246.916,246.5686,246.6072,13650.0
2019-12-09 14:20:00,255.55,255.76,255.41,255.76,11464.0,246.5782,246.7809,246.4432,246.7809,11464.0
2019-12-09 14:30:00,255.72,255.99,255.7,255.93,11035.0,246.7423,247.0028,246.723,246.9449,11035.0
2019-12-09 14:40:00,255.89,256.02,255.79,255.88,7618.0,246.9063,247.0317,246.8098,246.8967,7618.0
2019-12-09 14:50:00,255.93,255.95,255.82,255.86,10091.0,246.9449,246.9642,246.8388,246.8774,10091.0
2019-12-09 15:00:00,255.75,255.92,255.73,255.91,15543.0,246.7712,246.9353,246.7519,246.9256,15543.0
2019-12-09 15:10:00,255.95,256.17,255.84,256.16,8200.0,246.9642,247.1765,246.8581,247.1668,8200.0
2019-12-09 15:20:00,256.15,256.25,256.1,256.23,10495.0,247.1572,247.2537,247.1089,247.2344,10495.0
2019-12-09 15:30:00,256.23,256.27,255.81,255.87,15357.0,247.2344,247.273,246.8291,246.887,15357.0
2019-12-09 15:40:00,255.89,256.1,255.81,256.1,21489.0,246.9063,247.1089,246.8291,247.1089,21489.0
2019-12-09 15:50:00,256.05,256.19,255.76,255.77,40414.0,247.0607,247.1958,246.7809,246.7905,40414.0
2019-12-10 09:30:00,255.96,256.87,255.57,256.49,20586.0,246.9738,247.8519,246.5975,247.4852,20586.0
2019-12-10 09:40:00,256.63,256.75,256.03,256.6,9728.0,247.6203,247.7361,247.0414,247.5914,9728.0
2019-12-10 09:50:00,256.51,256.76,255.85,255.91,6772.0,247.5045,247.7458,246.8677,246.9256,6772.0
2019-12-10 10:00:00,255.93,256.09,255.6,256.09,8895.0,246.9449,247.0993,246.6265,247.0993,8895.0
2019-12-10 10:10:00,256.03,256.46,255.98,255.99,3132.0,247.0414,247.4563,246.9931,247.0028,3132.0
2019-12-10 10:20:00,255.99,256.14,255.87,256.07,8642.0,247.0028,247.1475,246.887,247.08,8642.0
2019-12-10 10:30:00,256.24,256.25,255.66,255.86,3644.0,247.244,247.2537,246.6844,246.8774,3644.0
2019-12-10 10:40:00,255.92,255.92,255.27,255.33,4610.0,246.9353,246.9353,246.3081,246.366,4610.0
2019-12-10 10:50:00,255.23,255.38,255.19,255.28,4173.0,246.2695,246.4142,246.2309,246.3177,4173.0
2019-12-10 11:00:00,255.39,255.61,254.97,255.35,8050.0,246.4239,246.6361,246.0186,246.3853,8050.0
2019-12-10 11:10:00,255.47,255.56,254.82,254.89,5915.0,246.5011,246.5879,245.8739,245.9414,5915.0
2019-12-10 11:20:00,254.86,254.9,254.5,254.5,9594.0,245.9125,245.9511,245.5651,245.5651,9594.0
2019-12-10 11:30:00,254.55,254.57,253.61,253.68,10783.0,245.6134,245.6326,244.7064,244.7739,10783.0
2019-12-10 11:40:00,253.68,254.35,253.39,254.11,31547.0,244.7739,245.4204,244.4941,245.1888,31547.0
2019-12-10 11:50:00,254.09,254.56,253.82,254.54,14679.0,245.1695,245.623,244.909,245.6037,14679.0
2019-12-10 12:00:00,254.53,254.73,254.27,254.37,15364.0,245.5941,245.787,245.3432,245.4397,15364.0
2019-12-10 12:10:00,254.37,254.48,254.31,254.43,10419.0,245.4397,245.5458,245.3818,245.4976,10419.0
2019-12-10 12:20:00,254.59,254.61,254.36,254.56,10273.0,245.6519,245.6712,245.43,245.623,10273.0
2019-12-10 12:30:00,254.68,254.69,254.4,254.46,7507.0,245.7388,245.7484,245.4686,245.5265,7507.0
2019-12-10 12:40:00,254.5,254.5,254.27,254.34,10678.0,245.5651,245.5651,245.3432,245.4107,10678.0
2019-12-10 12:50:00,254.33,254.95,254.31,254.95,9625.0,245.4011,245.9993,245.3818,245.9993,9625.0
2019-12-10 13:00:00,255.0,255.19,255.0,255.06,6108.0,246.0476,246.2309,246.0476,246.1054,6108.0
2019-12-10 13:10:00,255.05,255.11,254.77,254.89,5700.0,246.0958,246.1537,245.8256,245.9414,5700.0
2019-12-10 13:20:00,254.85,255.0,254.67,254.76,6465.0,245.9028,246.0476,245.7291,245.816,6465.0
2019-12-10 13:30:00,254.81,255.01,254.78,254.97,4100.0,245.8642,246.0572,245.8353,246.0186,4100.0
2019-12-10 13:40:00,254.9,254.93,254.2,254.35,6295.0,245.9511,245.98,245.2756,245.4204,6295.0
2019-12-10 13:50:00,254.3,254.37,254.0,254.0,5228.0,245.3721,245.4397,245.0827,245.0827,5228.0
2019-12-10 14:00:00,254.04,254.04,253.75,253.93,4385.0,245.1213,245.1213,244.8414,245.0151,4385.0
2019-12-10 14:10:00,253.92,254.07,253.67,253.69,7283.0,245.0055,245.1502,244.7642,244.7835,7283.0
2019-12-10 14:20:00,253.69,253.8,253.54,253.54,4997.0,244.7835,244.8897,244.6388,244.6388,4997.0
2019-12-10 14:30:00,253.58,253.73,253.44,253.47,7719.0,244.6774,244.8221,244.5423,244.5713,7719.0
2019-12-10 14:40:00,253.46,253.51,253.34,253.34,11703.0,244.5616,244.6099,244.4458,244.4458,11703.0
2019-12-10 14:50:00,253.4,253.59,253.31,253.31,5398.0,244.5037,244.6871,244.4169,244.4169,5398.0
2019-12-10 15:00:00,253.32,253.47,253.27,253.31,8173.0,244.4265,244.5713,244.3783,244.4169,8173.0
2019-12-10 15:10:00,253.32,253.45,253.03,253.2,11091.0,244.4265,244.552,244.1467,244.3107,11091.0
2019-12-10 15:20:00,253.2,253.23,252.93,252.99,11387.0,244.3107,244.3397,244.0502,244.1081,11387.0
2019-12-10 15:30:00,253.01,253.04,252.29,252.34,24313.0,244.1274,244.1564,243.4327,243.4809,24313.0
2019-12-10 15:40:00,252.34,252.62,252.26,252.45,27319.0,243.4809,243.7511,243.4037,243.5871,27319.0
2019-12-10 15:50:00,252.17,252.49,252.14,252.32,126815.0,243.3169,243.6257,243.288,243.4616,126815.0
2019-12-11 09:30:00,254.15,255.61,253.29,253.39,50747.0,245.2274,246.6361,244.3976,244.4941,50747.0
2019-12-11 09:40:00,253.39,253.39,252.07,252.07,16328.0,244.4941,244.4941,243.2204,243.2204,16328.0
2019-12-11 09:50:00,252.2,252.43,251.64,252.43,12200.0,243.3459,243.5678,242.8055,243.5678,12200.0
2019-12-11 10:00:00,252.43,252.43,251.91,252.11,12094.0,243.5678,243.5678,243.066,243.259,12094.0
2019-12-11 10:10:00,252.19,252.33,252.07,252.07,8081.0,243.3362,243.4713,243.2204,243.2204,8081.0
2019-12-11 10:20:00,252.14,252.15,251.27,251.29,12409.0,243.288,243.2976,242.4485,242.4678,12409.0
2019-12-11 10:30:00,251.3,251.34,250.63,250.65,17113.0,242.4775,242.516,241.831,241.8503,17113.0
2019-12-11 10:40:00,250.64,250.89,250.52,250.76,6524.0,241.8406,242.0818,241.7248,241.9564,6524.0
2019-12-11 10:50:00,250.72,250.72,250.12,250.26,6215.0,241.9178,241.9178,241.3389,241.474,6215.0
2019-12-11 11:00:00,250.21,250.22,249.17,249.26,30648.0,241.4257,241.4354,240.4222,240.5091,30648.0
2019-12-11 11:10:00,249.26,250.12,249.03,249.76,21924.0,240.5091,241.3389,240.2871,240.9915,21924.0
2019-12-11 11:20:00,249.76,249.76,248.98,249.01,21906.0,240.9915,240.9915,240.2389,240.2678,21906.0
2019-12-11 11:30:00,249.05,249.18,248.74,248.98,36409.0,240.3064,240.4319,240.0073,240.2389,36409.0
2019-12-11 11:40:00,249.02,249.21,248.85,249.03,40424.0,240.2775,240.4608,240.1135,240.2871,40424.0
2019-12-11 11:50:00,249.02,249.1,248.14,248.14,17809.0,240.2775,240.3547,239.4284,239.4284,17809.0
2019-12-11 12:00:00,248.12,248.44,247.79,248.37,45641.0,239.4091,239.7179,239.0907,239.6503,45641.0
2019-12-11 12:10:00,248.36,248.94,248.01,248.9,30380.0,239.6407,240.2003,239.303,240.1617,30380.0
2019-12-11 12:20:00,248.9,249.34,248.39,248.71,18592.0,240.1617,240.5863,239.6696,239.9784,18592.0
2019-12-11 12:30:00,248.71,248.99,248.5,248.78,16171.0,239.9784,240.2485,239.7758,240.0459,16171.0
2019-12-11 12:40:00,248.8,249.1,248.58,248.94,19025.0,240.0652,240.3547,239.8529,240.2003,19025.0
2019-12-11 12:50:00,248.89,249.43,248.89,249.4,10193.0,240.1521,240.6731,240.1521,240.6442,10193.0
2019-12-11 13:00:00,249.39,249.79,249.37,249.62,13111.0,240.6345,241.0205,240.6152,240.8564,13111.0
2019-12-11 13:10:00,249.61,249.85,249.21,249.76,27863.0,240.8468,241.0784,240.4608,240.9915,27863.0
2019-12-11 13:20:00,249.78,249.78,249.46,249.72,7764.0,241.0108,241.0108,240.702,240.9529,7764.0
2019-12-11 13:30:00,249.78,249.93,249.6,249.9,7873.0,241.0108,241.1555,240.8371,241.1266,7873.0
2019-12-11 13:40:00,249.94,250.04,249.74,249.91,2473.0,241.1652,241.2617,240.9722,241.1363,2473.0
2019-12-11 13:50:00,249.97,250.12,249.93,249.98,4143.0,241.1941,241.3389,241.1555,241.2038,4143.0
2019-12-11 14:00:00,249.94,250.69,249.48,250.51,16373.0,241.1652,241.8889,240.7213,241.7152,16373.0
2019-12-11 14:10:00,250.51,250.89,250.33,250.76,7841.0,241.7152,242.0818,241.5415,241.9564,7841.0
2019-12-11 14:20:00,250.82,250.82,250.15,250.29,18729.0,242.0143,242.0143,241.3678,241.5029,18729.0
2019-12-11 14:30:00,250.3,250.59,250.03,250.3,38144.0,241.5126,241.7924,241.252,241.5126,38144.0
2019-12-11 14:40:00,250.28,250.7,250.18,250.25,36791.0,241.4933,241.8985,241.3968,241.4643,36791.0
2019-12-11 14:50:00,250.19,251.08,250.05,250.78,32542.0,241.4064,242.2652,241.2713,241.9757,32542.0
2019-12-11 15:00:00,250.81,250.94,250.66,250.82,7387.0,242.0047,242.1301,241.8599,242.0143,7387.0
2019-12-11 15:10:00,250.81,250.92,250.49,250.82,73248.0,242.0047,242.1108,241.6959,242.0143,73248.0
2019-12-11 15:20:00,250.83,251.1,250.83,251.05,13756.0,242.024,242.2845,242.024,242.2362,13756.0
2019-12-11 15:30:00,251.04,251.19,250.83,251.0,17442.0,242.2266,242.3713,242.024,242.188,17442.0
2019-12-11 15:40:00,251.0,251.54,250.97,251.53,46722.0,242.188,242.709,242.159,242.6994,46722.0
2019-12-11 15:50:00,251.56,252.07,251.54,251.93,106065.0,242.7283,243.2204,242.709,243.0853,106065.0
2019-12-12 09:30:00,251.37,252.67,250.02,252.61,28273.0,242.545,243.7994,241.2424,243.7415,28273.0
2019-12-12 09:40:00,252.47,253.41,252.15,252.93,17573.0,243.6064,244.5134,243.2976,244.0502,17573.0
2019-12-12 09:50:00,253.06,253.62,252.93,253.47,14335.0,244.1757,244.716,244.0502,244.5713,14335.0
2019-12-12 10:00:00,253.65,254.04,253.1,253.9,20476.0,244.7449,245.1213,244.2143,244.9862,20476.0
2019-12-12 10:10:00,253.84,254.42,253.42,254.33,35195.0,244.9283,245.4879,244.523,245.4011,35195.0
2019-12-12 10:20:00,254.48,255.69,254.32,255.65,30920.0,245.5458,246.7133,245.3914,246.6747,30920.0
2019-12-12 10:30:00,255.64,255.64,254.78,255.07,15240.0,246.6651,246.6651,245.8353,246.1151,15240.0
2019-12-12 10:40:00,255.05,255.06,254.28,254.39,28380.0,246.0958,246.1054,245.3528,245.459,28380.0
2019-12-12 10:50:00,254.31,255.09,254.28,254.5,11838.0,245.3818,246.1344,245.3528,245.5651,11838.0
2019-12-12 11:00:00,254.42,254.69,253.65,253.68,9455.0,245.4879,245.7484,244.7449,244.7739,9455.0
2019-12-12 11:10:00,253.66,253.87,253.2,253.25,7477.0,244.7546,244.9572,244.3107,244.359,7477.0
2019-12-12 11:20:00,253.31,253.31,252.49,252.61,18435.0,244.4169,244.4169,243.6257,243.7415,18435.0
2019-12-12 11:30:00,252.47,253.38,252.34,253.15,13486.0,243.6064,244.4844,243.4809,244.2625,13486.0
2019-12-12 11:40:00,252.99,253.22,252.67,253.18,19925.0,244.1081,244.33,243.7994,244.2914,19925.0
2019-12-12 11:50:00,253.08,253.34,252.31,252.64,23446.0,244.195,244.4458,243.452,243.7704,23446.0
2019-12-12 12:00:00,252.64,252.69,252.35,252.57,5037.0,243.7704,243.8187,243.4906,243.7029,5037.0
2019-12-12 12:10:00,252.55,252.56,251.71,251.87,27246.0,243.6836,243.6932,242.8731,243.0274,27246.0
2019-12-12 12:20:00,251.72,251.79,251.41,251.71,3793.0,242.8827,242.9502,242.5836,242.8731,3793.0
2019-12-12 12:30:00,251.74,252.36,251.74,252.22,4252.0,242.902,243.5002,242.902,243.3652,4252.0
2019-12-12 12:40:00,252.24,252.27,251.99,252.05,6961.0,243.3844,243.4134,243.1432,243.2011,6961.0
2019-12-12 12:50:00,251.95,251.97,251.67,251.67,5116.0,243.1046,243.1239,242.8345,242.8345,5116.0
2019-12-12 13:00:00,251.74,252.39,251.74,252.2,5045.0,242.902,243.5292,242.902,243.3459,5045.0
2019-12-12 13:10:00,252.25,252.33,252.14,252.22,3928.0,243.3941,243.4713,243.288,243.3652,3928.0
2019-12-12 13:20:00,252.23,252.23,251.94,252.07,4600.0,243.3748,243.3748,243.095,243.2204,4600.0
2019-12-12 13:30:00,252.15,252.24,252.06,252.14,3550.0,243.2976,243.3844,243.2108,243.288,3550.0
2019-12-12 13:40:00,252.17,252.17,251.81,251.93,10146.0,243.3169,243.3169,242.9695,243.0853,10146.0
2019-12-12 13:50:00,251.95,252.12,251.72,251.84,4632.0,243.1046,243.2687,242.8827,242.9985,4632.0
2019-12-12 14:00:00,251.9,251.96,251.71,251.88,5415.0,243.0564,243.1143,242.8731,243.0371,5415.0
2019-12-12 14:10:00,251.89,252.0,251.5,251.72,8139.0,243.0467,243.1529,242.6704,242.8827,8139.0
2019-12-12 14:20:00,251.66,251.79,251.61,251.67,3396.0,242.8248,242.9502,242.7766,242.8345,3396.0
2019-12-12 14:30:00,251.69,252.99,251.69,252.41,17090.0,242.8538,244.1081,242.8538,243.5485,17090.0
2019-12-12 14:40:00,252.45,252.54,251.93,252.0,10594.0,243.5871,243.6739,243.0853,243.1529,10594.0
2019-12-12 14:50:00,252.01,252.78,251.92,252.65,4345.0,243.1625,243.9055,243.0757,243.7801,4345.0
2019-12-12 15:00:00,252.73,253.09,252.61,252.78,11100.0,243.8572,244.2046,243.7415,243.9055,11100.0
2019-12-12 15:10:00,252.71,252.74,252.32,252.62,26938.0,243.8379,243.8669,243.4616,243.7511,26938.0
2019-12-12 15:20:00,252.62,252.9,252.6,252.9,15648.0,243.7511,244.0213,243.7318,244.0213,15648.0
2019-12-12 15:30:00,252.87,253.19,252.71,253.01,14155.0,243.9923,244.3011,243.8379,244.1274,14155.0
2019-12-12 15:40:00,252.96,253.32,252.83,253.19,35306.0,244.0792,244.4265,243.9537,244.3011,35306.0
2019-12-12 15:50:00,253.21,253.4,252.57,252.75,90402.0,244.3204,244.5037,243.7029,243.8765,90402.0
2019-12-13 09:30:00,252.56,255.99,250.03,255.63,46375.0,243.6932,247.0028,241.252,246.6554,46375.0
2019-12-13 09:40:00,255.51,256.55,254.8,256.2,32546.0,246.5396,247.5431,245.8546,247.2054,32546.0
2019-12-13 09:50:00,256.3,256.51,255.41,255.97,18463.0,247.3019,247.5045,246.4432,246.9835,18463.0
2019-12-13 10:00:00,255.98,257.75,255.6,257.06,40721.0,246.9931,248.701,246.6265,248.0352,40721.0
2019-12-13 10:10:00,257.06,257.77,256.17,257.5,33018.0,248.0352,248.7203,247.1765,248.4598,33018.0
2019-12-13 10:20:00,257.64,258.83,257.4,258.75,60859.0,248.5949,249.7431,248.3633,249.6659,60859.0
2019-12-13 10:30:00,258.44,258.45,257.87,258.4,41144.0,249.3668,249.3764,248.8168,249.3282,41144.0
2019-12-13 10:40:00,258.31,259.04,258.07,258.51,21994.0,249.2413,249.9457,249.0098,249.4343,21994.0
2019-12-13 10:50:00,258.4,258.64,257.37,258.32,94732.0,249.3282,249.5598,248.3343,249.251,94732.0
2019-12-13 11:00:00,258.44,259.68,258.28,259.25,42656.0,249.3668,250.5632,249.2124,250.1483,42656.0
2019-12-13 11:10:00,259.25,259.73,258.55,258.86,23459.0,250.1483,250.6115,249.4729,249.772,23459.0
2019-12-13 11:20:00,258.87,259.13,258.23,258.94,32449.0,249.7817,250.0326,249.1642,249.8492,32449.0
2019-12-13 11:30:00,258.94,260.24,258.89,260.11,34804.0,249.8492,251.1036,249.801,250.9782,34804.0
2019-12-13 11:40:00,260.11,260.19,259.31,259.32,19410.0,250.9782,251.0553,250.2062,250.2159,19410.0
2019-12-13 11:50:00,259.34,259.91,259.33,259.34,21876.0,250.2352,250.7852,250.2255,250.2352,21876.0
2019-12-13 12:00:00,259.34,259.78,259.19,259.5,16973.0,250.2352,250.6597,250.0905,250.3896,16973.0
2019-12-13 12:10:00,259.45,259.63,259.13,259.38,18494.0,250.3413,250.515,250.0326,250.2738,18494.0
2019-12-13 12:20:00,259.49,259.56,259.19,259.23,15858.0,250.3799,250.4475,250.0905,250.129,15858.0
2019-12-13 12:30:00,259.28,259.28,258.94,259.22,12574.0,250.1773,250.1773,249.8492,250.1194,12574.0
2019-12-13 12:40:00,259.22,259.52,259.06,259.45,11502.0,250.1194,250.4089,249.965,250.3413,11502.0
2019-12-13 12:50:00,259.42,260.2,259.31,260.04,16772.0,250.3124,251.065,250.2062,250.9106,16772.0
2019-12-13 13:00:00,260.0,260.35,259.86,259.96,11051.0,250.872,251.2097,250.7369,250.8334,11051.0
2019-12-13 13:10:00,259.97,260.55,259.83,260.44,15465.0,250.8431,251.4027,250.708,251.2966,15465.0
2019-12-13 13:20:00,260.45,260.55,260.29,260.38,11636.0,251.3062,251.4027,251.1518,251.2387,11636.0
2019-12-13 13:30:00,260.38,260.66,260.32,260.55,17848.0,251.2387,251.5088,251.1808,251.4027,17848.0
2019-12-13 13:40:00,260.54,260.57,260.34,260.43,16172.0,251.3931,251.422,251.2001,251.2869,16172.0
2019-12-13 13:50:00,260.42,260.54,259.6,259.63,12818.0,251.2773,251.3931,250.4861,250.515,12818.0
2019-12-13 14:00:00,259.7,260.15,259.7,260.11,12326.0,250.5825,251.0167,250.5825,250.9782,12326.0
2019-12-13 14:10:00,260.11,260.33,259.89,259.97,10069.0,250.9782,251.1904,250.7659,250.8431,10069.0
2019-12-13 14:20:00,259.98,260.07,259.66,259.84,19942.0,250.8527,250.9396,250.544,250.7176,19942.0
2019-12-13 14:30:00,259.79,260.15,259.7,259.92,12640.0,250.6694,251.0167,250.5825,250.7948,12640.0
2019-12-13 14:40:00,259.88,260.17,259.75,260.1,12862.0,250.7562,251.036,250.6308,250.9685,12862.0
2019-12-13 14:50:00,260.13,260.22,260.04,260.12,9761.0,250.9975,251.0843,250.9106,250.9878,9761.0
2019-12-13 15:00:00,260.12,260.23,259.98,260.02,14280.0,250.9878,251.0939,250.8527,250.8913,14280.0
2019-12-13 15:10:00,260.03,260.05,259.84,259.84,22608.0,250.901,250.9203,250.7176,250.7176,22608.0
2019-12-13 15:20:00,259.83,259.83,259.48,259.78,19985.0,250.708,250.708,250.3703,250.6597,19985.0
2019-12-13 15:30:00,259.76,259.89,259.56,259.84,34461.0,250.6404,250.7659,250.4475,250.7176,34461.0
2019-12-13 15:40:00,259.84,260.03,259.58,259.59,28413.0,250.7176,250.901,250.4668,250.4764,28413.0
2019-12-13 15:50:00,259.6,259.83,259.27,259.65,90169.0,250.4861,250.708,250.1676,250.5343,90169.0
2019-12-16 09:30:00,260.79,264.08,260.75,264.0,58600.0,251.6343,254.8088,251.5957,254.7316,58600.0
2019-12-16 09:40:00,263.6,264.02,263.0,263.0,42582.0,254.3456,254.7509,253.7667,253.7667,42582.0
2019-12-16 09:50:00,262.78,263.25,261.78,262.0,20842.0,253.5544,254.0079,252.5895,252.8018,20842.0
2019-12-16 10:00:00,262.07,262.14,261.0,261.5,18144.0,252.8693,252.9369,251.8369,252.3194,18144.0
2019-12-16 10:10:00,261.38,262.44,261.28,262.29,27321.0,252.2036,253.2264,252.1071,253.0816,27321.0
2019-12-16 10:20:00,262.24,262.86,262.17,262.48,14415.0,253.0334,253.6316,252.9658,253.2649,14415.0
2019-12-16 10:30:00,262.46,263.12,262.46,262.91,26063.0,253.2456,253.8825,253.2456,253.6799,26063.0
2019-12-16 10:40:00,262.89,263.24,262.88,262.98,24031.0,253.6606,253.9983,253.6509,253.7474,24031.0
2019-12-16 10:50:00,263.14,263.36,262.84,263.3,17229.0,253.9018,254.1141,253.6123,254.0562,17229.0
2019-12-16 11:00:00,263.26,263.34,263.08,263.29,12649.0,254.0176,254.0948,253.8439,254.0465,12649.0
2019-12-16 11:10:00,263.2,263.41,262.96,263.06,23134.0,253.9597,254.1623,253.7281,253.8246,23134.0
2019-12-16 11:20:00,263.04,263.42,262.98,263.35,13553.0,253.8053,254.1719,253.7474,254.1044,13553.0
2019-12-16 11:30:00,263.34,263.47,263.29,263.43,20748.0,254.0948,254.2202,254.0465,254.1816,20748.0
2019-12-16 11:40:00,263.45,263.59,263.23,263.57,9938.0,254.2009,254.336,253.9886,254.3167,9938.0
2019-12-16 11:50:00,263.53,263.89,263.34,263.76,24290.0,254.2781,254.6254,254.0948,254.5,24290.0
2019-12-16 12:00:00,263.74,263.93,263.25,263.37,13172.0,254.4807,254.664,254.0079,254.1237,13172.0
2019-12-16 12:10:00,263.31,263.64,263.16,263.63,17900.0,254.0658,254.3842,253.9211,254.3746,17900.0
2019-12-16 12:20:00,263.6,263.93,263.56,263.93,10984.0,254.3456,254.664,254.307,254.664,10984.0
2019-12-16 12:30:00,263.87,264.12,263.73,263.84,18733.0,254.6061,254.8474,254.4711,254.5772,18733.0
2019-12-16 12:40:00,263.82,264.06,263.76,264.04,14563.0,254.5579,254.7895,254.5,254.7702,14563.0
2019-12-16 12:50:00,264.04,264.04,263.79,264.0,17361.0,254.7702,254.7702,254.529,254.7316,17361.0
2019-12-16 13:00:00,263.99,264.02,263.43,263.46,18990.0,254.7219,254.7509,254.1816,254.2105,18990.0
2019-12-16 13:10:00,263.51,264.05,263.46,263.8,22010.0,254.2588,254.7798,254.2105,254.5386,22010.0
2019-12-16 13:20:00,263.85,263.95,263.53,263.62,26914.0,254.5868,254.6833,254.2781,254.3649,26914.0
2019-12-16 13:30:00,263.74,263.95,263.43,263.67,37034.0,254.4807,254.6833,254.1816,254.4132,37034.0
2019-12-16 13:40:00,263.66,264.12,263.61,263.97,11633.0,254.4035,254.8474,254.3553,254.7026,11633.0
2019-12-16 13:50:00,263.99,264.09,263.65,263.98,6687.0,254.7219,254.8184,254.3939,254.7123,6687.0
2019-12-16 14:00:00,264.0,264.1,263.71,263.73,12066.0,254.7316,254.8281,254.4518,254.4711,12066.0
2019-12-16 14:10:00,263.71,263.98,263.68,263.89,16365.0,254.4518,254.7123,254.4228,254.6254,16365.0
2019-12-16 14:20:00,263.86,263.86,263.51,263.61,9763.0,254.5965,254.5965,254.2588,254.3553,9763.0
2019-12-16 14:30:00,263.61,263.76,263.44,263.5,28420.0,254.3553,254.5,254.1912,254.2491,28420.0
2019-12-16 14:40:00,263.55,263.74,263.46,263.59,17800.0,254.2974,254.4807,254.2105,254.336,17800.0
2019-12-16 14:50:00,263.61,263.74,263.46,263.69,13628.0,254.3553,254.4807,254.2105,254.4325,13628.0
2019-12-16 15:00:00,263.67,263.74,263.35,263.36,18259.0,254.4132,254.4807,254.1044,254.1141,18259.0
2019-12-16 15:10:00,263.31,263.49,263.01,263.07,26012.0,254.0658,254.2395,253.7763,253.8342,26012.0
2019-12-16 15:20:00,263.1,263.54,263.06,263.09,15276.0,253.8632,254.2877,253.8246,253.8535,15276.0
2019-12-16 15:30:00,263.08,263.57,262.96,263.02,39872.0,253.8439,254.3167,253.7281,253.786,39872.0
2019-12-16 15:40:00,262.97,263.38,262.76,263.38,33141.0,253.7377,254.1334,253.5351,254.1334,33141.0
2019-12-16 15:50:00,263.42,263.85,263.25,263.56,103537.0,254.1719,254.5868,254.0079,254.307,103537.0
2019-12-17 09:30:00,265.0,265.0,261.97,261.97,34886.0,255.6965,255.6965,252.7729,252.7729,34886.0
2019-12-17 09:40:00,261.92,262.1,259.91,260.55,22531.0,252.7246,252.8983,250.7852,251.4027,22531.0
2019-12-17 09:50:00,260.58,260.8,259.19,259.46,32589.0,251.4317,251.6439,250.0905,250.351,32589.0
2019-12-17 10:00:00,259.36,260.35,259.14,259.85,24208.0,250.2545,251.2097,250.0422,250.7273,24208.0
2019-12-17 10:10:00,259.78,260.25,259.41,259.94,19378.0,250.6597,251.1132,250.3027,250.8141,19378.0
2019-12-17 10:20:00,260.01,260.69,259.79,260.61,17050.0,250.8817,251.5378,250.6694,251.4606,17050.0
2019-12-17 10:30:00,260.61,260.83,260.23,260.23,8829.0,251.4606,251.6729,251.0939,251.0939,8829.0
2019-12-17 10:40:00,260.15,260.78,260.15,260.65,14639.0,251.0167,251.6246,251.0167,251.4992,14639.0
2019-12-17 10:50:00,260.73,261.0,260.56,260.87,8942.0,251.5764,251.8369,251.4124,251.7115,8942.0
2019-12-17 11:00:00,260.84,261.23,260.81,260.81,19678.0,251.6825,252.0588,251.6536,251.6536,19678.0
2019-12-17 11:10:00,260.72,260.92,260.31,260.41,11071.0,251.5667,251.7597,251.1711,251.2676,11071.0
2019-12-17 11:20:00,260.55,260.84,260.5,260.82,10633.0,251.4027,251.6825,251.3545,251.6632,10633.0
2019-12-17 11:30:00,260.85,260.88,260.57,260.88,5203.0,251.6922,251.7211,251.422,251.7211,5203.0
2019-12-17 11:40:00,260.86,260.93,260.65,260.87,14259.0,251.7018,251.7694,251.4992,251.7115,14259.0
2019-12-17 11:50:00,260.91,261.03,260.67,260.76,8544.0,251.7501,251.8659,251.5185,251.6053,8544.0
2019-12-17 12:00:00,260.77,260.79,260.51,260.52,3642.0,251.615,251.6343,251.3641,251.3738,3642.0
2019-12-17 12:10:00,260.5,260.67,260.38,260.42,7027.0,251.3545,251.5185,251.2387,251.2773,7027.0
2019-12-17 12:20:00,260.47,260.48,260.19,260.48,14953.0,251.3255,251.3352,251.0553,251.3352,14953.0
2019-12-17 12:30:00,260.54,260.54,260.23,260.23,15022.0,251.3931,251.3931,251.0939,251.0939,15022.0
2019-12-17 12:40:00,260.19,260.56,260.19,260.34,16054.0,251.0553,251.4124,251.0553,251.2001,16054.0
2019-12-17 12:50:00,260.3,260.45,260.29,260.38,8975.0,251.1615,251.3062,251.1518,251.2387,8975.0
2019-12-17 13:00:00,260.24,260.4,260.2,260.33,9025.0,251.1036,251.258,251.065,251.1904,9025.0
2019-12-17 13:10:00,260.37,260.59,260.23,260.56,10575.0,251.229,251.4413,251.0939,251.4124,10575.0
2019-12-17 13:20:00,260.52,260.58,260.41,260.52,7557.0,251.3738,251.4317,251.2676,251.3738,7557.0
2019-12-17 13:30:00,260.54,260.99,260.54,260.97,12786.0,251.3931,251.8273,251.3931,251.808,12786.0
2019-12-17 13:40:00,261.03,261.16,260.83,260.9,7517.0,251.8659,251.9913,251.6729,251.7404,7517.0
2019-12-17 13:50:00,260.88,260.91,260.58,260.79,12377.0,251.7211,251.7501,251.4317,251.6343,12377.0
2019-12-17 14:00:00,260.8,260.99,260.37,260.67,17878.0,251.6439,251.8273,251.229,251.5185,17878.0
2019-12-17 14:10:00,260.68,260.79,260.58,260.68,15999.0,251.5281,251.6343,251.4317,251.5281,15999.0
2019-12-17 14:20:00,260.66,260.67,260.17,260.23,12794.0,251.5088,251.5185,251.036,251.0939,12794.0
2019-12-17 14:30:00,260.25,260.54,260.17,260.42,43980.0,251.1132,251.3931,251.036,251.2773,43980.0
2019-12-17 14:40:00,260.44,260.59,260.29,260.53,13038.0,251.2966,251.4413,251.1518,251.3834,13038.0
2019-12-17 14:50:00,260.49,260.5,260.28,260.3,9402.0,251.3448,251.3545,251.1422,251.1615,9402.0
2019-12-17 15:00:00,260.31,260.48,260.28,260.34,14409.0,251.1711,251.3352,251.1422,251.2001,14409.0
2019-12-17 15:10:00,260.3,260.54,260.28,260.5,14508.0,251.1615,251.3931,251.1422,251.3545,14508.0
2019-12-17 15:20:00,260.54,260.79,260.52,260.69,15271.0,251.3931,251.6343,251.3738,251.5378,15271.0
2019-12-17 15:30:00,260.68,260.85,260.63,260.75,20691.0,251.5281,251.6922,251.4799,251.5957,20691.0
2019-12-17 15:40:00,260.72,260.72,260.0,260.0,51477.0,251.5667,251.5667,250.872,250.872,51477.0
2019-12-17 15:50:00,260.07,260.6,260.07,260.5,127452.0,250.9396,251.4509,250.9396,251.3545,127452.0
2019-12-18 09:30:00,260.97,261.49,260.0,260.89,15372.0,251.808,252.3097,250.872,251.7308,15372.0
2019-12-18 09:40:00,260.86,261.62,260.85,261.61,9201.0,251.7018,252.4351,251.6922,252.4255,9201.0
2019-12-18 09:50:00,261.62,261.62,260.93,261.2,8500.0,252.4351,252.4351,251.7694,252.0299,8500.0
2019-12-18 10:00:00,261.37,261.42,260.86,260.97,6828.0,252.1939,252.2422,251.7018,251.808,6828.0
2019-12-18 10:10:00,260.86,261.86,260.73,261.75,8440.0,251.7018,252.6667,251.5764,252.5606,8440.0
2019-12-18 10:20:00,261.7,262.55,261.62,262.53,17020.0,252.5123,253.3325,252.4351,253.3132,17020.0
2019-12-18 10:30:00,262.6,262.81,262.29,262.73,10882.0,253.3807,253.5834,253.0816,253.5062,10882.0
2019-12-18 10:40:00,262.69,262.98,262.55,262.82,15961.0,253.4676,253.7474,253.3325,253.593,15961.0
2019-12-18 10:50:00,262.73,263.24,262.73,262.92,12185.0,253.5062,253.9983,253.5062,253.6895,12185.0
2019-12-18 11:00:00,262.84,262.84,262.54,262.58,6768.0,253.6123,253.6123,253.3228,253.3614,6768.0
2019-12-18 11:10:00,262.59,263.78,262.55,263.71,23046.0,253.3711,254.5193,253.3325,254.4518,23046.0
2019-12-18 11:20:00,263.75,263.96,263.58,263.93,14381.0,254.4904,254.693,254.3263,254.664,14381.0
2019-12-18 11:30:00,263.8,263.93,263.64,263.76,15825.0,254.5386,254.664,254.3842,254.5,15825.0
2019-12-18 11:40:00,263.74,263.95,263.64,263.88,9810.0,254.4807,254.6833,254.3842,254.6158,9810.0
2019-12-18 11:50:00,263.83,264.13,263.59,263.94,15596.0,254.5676,254.857,254.336,254.6737,15596.0
2019-12-18 12:00:00,263.94,264.22,263.93,264.12,12659.0,254.6737,254.9439,254.664,254.8474,12659.0
2019-12-18 12:10:00,264.05,264.26,264.0,264.0,9636.0,254.7798,254.9825,254.7316,254.7316,9636.0
2019-12-18 12:20:00,264.01,264.08,263.59,263.64,4257.0,254.7412,254.8088,254.336,254.3842,4257.0
2019-12-18 12:30:00,263.69,263.71,263.53,263.57,3300.0,254.4325,254.4518,254.2781,254.3167,3300.0
2019-12-18 12:40:00,263.61,263.62,263.44,263.5,3210.0,254.3553,254.3649,254.1912,254.2491,3210.0
2019-12-18 12:50:00,263.51,263.53,263.31,263.53,4721.0,254.2588,254.2781,254.0658,254.2781,4721.0
2019-12-18 13:00:00,263.47,263.51,263.18,263.38,7487.0,254.2202,254.2588,253.9404,254.1334,7487.0
2019-12-18 13:10:00,263.38,263.41,263.13,263.15,5208.0,254.1334,254.1623,253.8921,253.9114,5208.0
2019-12-18 13:20:00,262.97,263.07,262.88,263.07,7649.0,253.7377,253.8342,253.6509,253.8342,7649.0
2019-12-18 13:30:00,263.09,263.12,262.87,263.12,7158.0,253.8535,253.8825,253.6413,253.8825,7158.0
2019-12-18 13:40:00,263.1,263.22,262.97,263.03,6866.0,253.8632,253.979,253.7377,253.7956,6866.0
2019-12-18 13:50:00,262.99,263.2,262.98,263.2,5424.0,253.757,253.9597,253.7474,253.9597,5424.0
2019-12-18 14:00:00,263.23,263.37,263.17,263.33,6021.0,253.9886,254.1237,253.9307,254.0851,6021.0
2019-12-18 14:10:00,263.39,263.48,263.13,263.19,5290.0,254.143,254.2298,253.8921,253.95,5290.0
2019-12-18 14:20:00,263.17,263.17,262.97,263.01,3420.0,253.9307,253.9307,253.7377,253.7763,3420.0
2019-12-18 14:30:00,263.07,263.47,263.05,263.46,9065.0,253.8342,254.2202,253.8149,254.2105,9065.0
2019-12-18 14:40:00,263.46,263.53,263.38,263.39,5095.0,254.2105,254.2781,254.1334,254.143,5095.0
2019-12-18 14:50:00,263.42,263.65,263.31,263.63,15786.0,254.1719,254.3939,254.0658,254.3746,15786.0
2019-12-18 15:00:00,263.65,263.93,263.58,263.93,24415.0,254.3939,254.664,254.3263,254.664,24415.0
2019-12-18 15:10:00,263.98,264.01,263.02,263.02,11808.0,254.7123,254.7412,253.786,253.786,11808.0
2019-12-18 15:20:00,263.03,263.25,262.97,263.1,12264.0,253.7956,254.0079,253.7377,253.8632,12264.0
2019-12-18 15:30:00,263.09,263.45,262.84,263.44,21235.0,253.8535,254.2009,253.6123,254.1912,21235.0
2019-12-18 15:40:00,263.45,263.86,263.45,263.69,35446.0,254.2009,254.5965,254.2009,254.4325,35446.0
2019-12-18 15:50:00,263.68,263.87,263.22,263.23,92027.0,254.4228,254.6061,253.979,253.9886,92027.0
2019-12-19 09:30:00,263.2,263.97,262.37,263.57,24155.0,253.9597,254.7026,253.1588,254.3167,24155.0
2019-12-19 09:40:00,263.66,264.56,263.6,264.43,17255.0,254.4035,255.2719,254.3456,255.1465,17255.0
2019-12-19 09:50:00,264.24,264.39,263.17,263.17,14639.0,254.9632,255.1079,253.9307,253.9307,14639.0
2019-12-19 10:00:00,263.18,263.47,263.02,263.27,12714.0,253.9404,254.2202,253.786,254.0272,12714.0
2019-12-19 10:10:00,263.31,263.49,262.72,263.33,16283.0,254.0658,254.2395,253.4965,254.0851,16283.0
2019-12-19 10:20:00,263.46,263.46,262.85,263.21,20003.0,254.2105,254.2105,253.622,253.9693,20003.0
2019-12-19 10:30:00,263.08,263.1,262.6,262.6,13490.0,253.8439,253.8632,253.3807,253.3807,13490.0
2019-12-19 10:40:00,262.59,262.96,262.44,262.86,7296.0,253.3711,253.7281,253.2264,253.6316,7296.0
2019-12-19 10:50:00,262.87,262.95,262.73,262.83,10007.0,253.6413,253.7184,253.5062,253.6027,10007.0
2019-12-19 11:00:00,262.84,263.07,262.73,262.87,11971.0,253.6123,253.8342,253.5062,253.6413,11971.0
2019-12-19 11:10:00,262.93,263.13,262.87,263.1,15806.0,253.6991,253.8921,253.6413,253.8632,15806.0
2019-12-19 11:20:00,263.11,264.28,263.1,264.21,17655.0,253.8728,255.0018,253.8632,254.9342,17655.0
2019-12-19 11:30:00,264.27,264.42,263.67,263.67,21020.0,254.9921,255.1368,254.4132,254.4132,21020.0
2019-12-19 11:40:00,263.72,263.92,263.43,263.61,9197.0,254.4614,254.6544,254.1816,254.3553,9197.0
2019-12-19 11:50:00,263.68,263.93,263.62,263.68,9721.0,254.4228,254.664,254.3649,254.4228,9721.0
2019-12-19 12:00:00,263.71,263.81,263.49,263.81,12641.0,254.4518,254.5483,254.2395,254.5483,12641.0
2019-12-19 12:10:00,263.89,264.34,263.84,264.34,24046.0,254.6254,255.0596,254.5772,255.0596,24046.0
2019-12-19 12:20:00,264.28,264.47,264.02,264.02,11499.0,255.0018,255.1851,254.7509,254.7509,11499.0
2019-12-19 12:30:00,264.02,264.08,263.81,264.08,7670.0,254.7509,254.8088,254.5483,254.8088,7670.0
2019-12-19 12:40:00,264.08,264.43,263.98,264.43,181295.0,254.8088,255.1465,254.7123,255.1465,181295.0
2019-12-19 12:50:00,264.44,264.47,263.75,263.88,15312.0,255.1561,255.1851,254.4904,254.6158,15312.0
2019-12-19 13:00:00,263.94,264.07,263.86,263.88,6931.0,254.6737,254.7991,254.5965,254.6158,6931.0
2019-12-19 13:10:00,263.84,263.89,263.74,263.75,7200.0,254.5772,254.6254,254.4807,254.4904,7200.0
2019-12-19 13:20:00,263.74,263.87,263.7,263.8,4700.0,254.4807,254.6061,254.4421,254.5386,4700.0
2019-12-19 13:30:00,263.83,264.26,263.83,264.06,6829.0,254.5676,254.9825,254.5676,254.7895,6829.0
2019-12-19 13:40:00,264.1,264.25,263.93,264.17,8368.0,254.8281,254.9728,254.664,254.8956,8368.0
2019-12-19 13:50:00,264.18,264.41,264.18,264.36,7128.0,254.9053,255.1272,254.9053,255.0789,7128.0
2019-12-19 14:00:00,264.29,264.49,264.19,264.24,5749.0,255.0114,255.2044,254.9149,254.9632,5749.0
2019-12-19 14:10:00,264.24,264.35,263.57,263.67,22307.0,254.9632,255.0693,254.3167,254.4132,22307.0
2019-12-19 14:20:00,263.66,263.66,263.37,263.59,10957.0,254.4035,254.4035,254.1237,254.336,10957.0
2019-12-19 14:30:00,263.59,263.78,263.54,263.69,12175.0,254.336,254.5193,254.2877,254.4325,12175.0
2019-12-19 14:40:00,263.7,263.7,263.44,263.59,8662.0,254.4421,254.4421,254.1912,254.336,8662.0
2019-12-19 14:50:00,263.62,263.69,263.47,263.57,7344.0,254.3649,254.4325,254.2202,254.3167,7344.0
2019-12-19 15:00:00,263.58,263.81,263.43,263.49,10784.0,254.3263,254.5483,254.1816,254.2395,10784.0
2019-12-19 15:10:00,263.54,263.71,263.53,263.68,10983.0,254.2877,254.4518,254.2781,254.4228,10983.0
2019-12-19 15:20:00,263.67,263.82,263.64,263.78,10004.0,254.4132,254.5579,254.3842,254.5193,10004.0
2019-12-19 15:30:00,263.8,264.04,263.56,264.03,23494.0,254.5386,254.7702,254.307,254.7605,23494.0
2019-12-19 15:40:00,263.98,264.08,263.67,263.67,38005.0,254.7123,254.8088,254.4132,254.4132,38005.0
2019-12-19 15:50:00,263.59,264.21,263.45,264.09,74839.0,254.336,254.9342,254.2009,254.8184,74839.0
2019-12-20 09:30:00,264.04,265.84,264.04,265.13,353262.0,254.7702,256.507,254.7702,255.8219,353262.0
2019-12-20 09:40:00,265.32,265.96,265.06,265.23,20326.0,256.0052,256.6228,255.7544,255.9184,20326.0
2019-12-20 09:50:00,265.22,266.31,265.13,266.31,15133.0,255.9088,256.9605,255.8219,256.9605,15133.0
2019-12-20 10:00:00,266.19,266.99,266.18,266.42,23270.0,256.8447,257.6166,256.835,257.0666,23270.0
2019-12-20 10:10:00,266.23,266.26,265.7,266.17,13585.0,256.8833,256.9122,256.3719,256.8254,13585.0
2019-12-20 10:20:00,266.15,266.3,266.0,266.18,7379.0,256.8061,256.9508,256.6614,256.835,7379.0
2019-12-20 10:30:00,266.3,266.63,266.16,266.29,7742.0,256.9508,257.2693,256.8158,256.9412,7742.0
2019-12-20 10:40:00,266.33,266.56,265.95,266.16,6232.0,256.9798,257.2017,256.6131,256.8158,6232.0
2019-12-20 10:50:00,266.15,266.15,265.75,265.83,8435.0,256.8061,256.8061,256.4201,256.4973,8435.0
2019-12-20 11:00:00,265.79,265.95,265.48,265.81,5658.0,256.4587,256.6131,256.1596,256.478,5658.0
2019-12-20 11:10:00,265.92,266.08,265.6,265.77,10526.0,256.5842,256.7386,256.2754,256.4394,10526.0
2019-12-20 11:20:00,265.67,265.82,265.03,265.24,7934.0,256.343,256.4877,255.7254,255.9281,7934.0
2019-12-20 11:30:00,265.24,265.89,265.24,265.89,7485.0,255.9281,256.5552,255.9281,256.5552,7485.0
2019-12-20 11:40:00,265.9,265.99,265.34,265.52,25929.0,256.5649,256.6517,256.0245,256.1982,25929.0
2019-12-20 11:50:00,265.57,265.8,265.5,265.56,9047.0,256.2465,256.4684,256.1789,256.2368,9047.0
2019-12-20 12:00:00,265.59,265.77,265.39,265.66,8435.0,256.2658,256.4394,256.0728,256.3333,8435.0
2019-12-20 12:10:00,265.69,265.82,265.45,265.67,8599.0,256.3623,256.4877,256.1307,256.343,8599.0
2019-12-20 12:20:00,265.68,266.15,265.64,266.09,11370.0,256.3526,256.8061,256.314,256.7482,11370.0
2019-12-20 12:30:00,266.05,266.29,266.05,266.1,4689.0,256.7096,256.9412,256.7096,256.7579,4689.0
2019-12-20 12:40:00,266.17,266.4,266.08,266.1,8446.0,256.8254,257.0473,256.7386,256.7579,8446.0
2019-12-20 12:50:00,266.2,266.42,266.2,266.32,9680.0,256.8543,257.0666,256.8543,256.9701,9680.0
2019-12-20 13:00:00,266.3,266.48,266.23,266.41,6235.0,256.9508,257.1245,256.8833,257.057,6235.0
2019-12-20 13:10:00,266.45,266.73,266.26,266.68,13253.0,257.0956,257.3657,256.9122,257.3175,13253.0
2019-12-20 13:20:00,266.67,266.74,266.4,266.4,7426.0,257.3078,257.3754,257.0473,257.0473,7426.0
2019-12-20 13:30:00,266.45,266.64,266.43,266.44,19402.0,257.0956,257.2789,257.0763,257.0859,19402.0
2019-12-20 13:40:00,266.38,266.4,266.0,266.37,7299.0,257.028,257.0473,256.6614,257.0184,7299.0
2019-12-20 13:50:00,266.4,266.41,266.14,266.24,5540.0,257.0473,257.057,256.7965,256.8929,5540.0
2019-12-20 14:00:00,266.26,266.34,265.98,266.22,12686.0,256.9122,256.9894,256.6421,256.8736,12686.0
2019-12-20 14:10:00,266.23,266.5,266.19,266.38,5773.0,256.8833,257.1438,256.8447,257.028,5773.0
2019-12-20 14:20:00,266.35,266.37,265.97,265.97,5273.0,256.9991,257.0184,256.6324,256.6324,5273.0
2019-12-20 14:30:00,265.96,266.18,265.85,266.11,14857.0,256.6228,256.835,256.5166,256.7675,14857.0
2019-12-20 14:40:00,266.08,266.12,265.89,266.02,4804.0,256.7386,256.7772,256.5552,256.6807,4804.0
2019-12-20 14:50:00,266.02,266.37,265.98,266.34,12468.0,256.6807,257.0184,256.6421,256.9894,12468.0
2019-12-20 15:00:00,266.26,266.37,266.07,266.31,13644.0,256.9122,257.0184,256.7289,256.9605,13644.0
2019-12-20 15:10:00,266.34,266.65,266.31,266.51,13510.0,256.9894,257.2885,256.9605,257.1535,13510.0
2019-12-20 15:20:00,266.52,266.81,266.4,266.79,14453.0,257.1631,257.4429,257.0473,257.4236,14453.0
2019-12-20 15:30:00,266.82,266.91,266.6,266.87,20797.0,257.4526,257.5394,257.2403,257.5008,20797.0
2019-12-20 15:40:00,266.84,266.88,266.54,266.71,25259.0,257.4719,257.5105,257.1824,257.3464,25259.0
2019-12-20 15:50:00,266.75,267.47,266.75,267.16,159332.0,257.385,258.0798,257.385,257.7806,159332.0
2019-12-23 09:30:00,267.95,268.37,266.55,266.59,38559.0,258.5429,258.9482,257.1921,257.2307,38559.0
2019-12-23 09:40:00,266.55,267.06,266.25,266.55,20453.0,257.1921,257.6842,256.9026,257.1921,20453.0
2019-12-23 09:50:00,266.63,267.85,266.43,267.74,14449.0,257.2693,258.4464,257.0763,258.3403,14449.0
2019-12-23 10:00:00,267.67,268.1,267.35,267.35,7171.0,258.2727,258.6876,257.964,257.964,7171.0
2019-12-23 10:10:00,267.43,268.23,266.97,268.19,28450.0,258.0412,258.8131,257.5973,258.7745,28450.0
2019-12-23 10:20:00,268.21,268.48,267.85,267.89,14643.0,258.7938,259.0543,258.4464,258.485,14643.0
2019-12-23 10:30:00,267.93,268.18,267.71,267.97,14372.0,258.5236,258.7648,258.3113,258.5622,14372.0
2019-12-23 10:40:00,267.98,268.44,267.91,268.32,10472.0,258.5719,259.0157,258.5043,258.8999,10472.0
2019-12-23 10:50:00,268.33,268.95,268.26,268.9,8378.0,258.9096,259.5078,258.842,259.4596,8378.0
2019-12-23 11:00:00,268.86,268.86,268.21,268.41,8710.0,259.421,259.421,258.7938,258.9868,8710.0
2019-12-23 11:10:00,268.41,268.47,267.62,267.73,12774.0,258.9868,259.0447,258.2245,258.3306,12774.0
2019-12-23 11:20:00,267.76,267.96,267.74,267.76,6947.0,258.3596,258.5526,258.3403,258.3596,6947.0
2019-12-23 11:30:00,267.76,267.79,267.54,267.75,6650.0,258.3596,258.3885,258.1473,258.3499,6650.0
2019-12-23 11:40:00,267.77,267.9,267.59,267.64,9373.0,258.3692,258.4947,258.1955,258.2438,9373.0
2019-12-23 11:50:00,267.66,267.93,267.5,267.88,6870.0,258.2631,258.5236,258.1087,258.4754,6870.0
2019-12-23 12:00:00,267.86,267.87,267.54,267.73,6186.0,258.4561,258.4657,258.1473,258.3306,6186.0
2019-12-23 12:10:00,267.68,267.69,267.39,267.43,7124.0,258.2824,258.292,258.0026,258.0412,7124.0
2019-12-23 12:20:00,267.42,267.59,267.25,267.28,13481.0,258.0315,258.1955,257.8675,257.8964,13481.0
2019-12-23 12:30:00,267.31,267.41,267.25,267.37,4438.0,257.9254,258.0219,257.8675,257.9833,4438.0
2019-12-23 12:40:00,267.3,267.42,267.27,267.4,3500.0,257.9157,258.0315,257.8868,258.0122,3500.0
2019-12-23 12:50:00,267.4,267.55,267.33,267.49,6350.0,258.0122,258.157,257.9447,258.0991,6350.0
2019-12-23 13:00:00,267.49,267.56,267.41,267.5,6636.0,258.0991,258.1666,258.0219,258.1087,6636.0
2019-12-23 13:10:00,267.49,267.55,267.4,267.44,5244.0,258.0991,258.157,258.0122,258.0508,5244.0
2019-12-23 13:20:00,267.45,267.45,267.05,267.1,3600.0,258.0605,258.0605,257.6745,257.7228,3600.0
2019-12-23 13:30:00,267.13,267.27,267.08,267.19,5942.0,257.7517,257.8868,257.7035,257.8096,5942.0
2019-12-23 13:40:00,267.22,267.46,267.21,267.3,12904.0,257.8385,258.0701,257.8289,257.9157,12904.0
2019-12-23 13:50:00,267.34,267.4,267.23,267.31,6091.0,257.9543,258.0122,257.8482,257.9254,6091.0
2019-12-23 14:00:00,267.32,267.37,267.17,267.33,4495.0,257.935,257.9833,257.7903,257.9447,4495.0
2019-12-23 14:10:00,267.34,267.45,267.24,267.24,5428.0,257.9543,258.0605,257.8578,257.8578,5428.0
2019-12-23 14:20:00,267.22,267.3,267.0,267.25,7848.0,257.8385,257.9157,257.6263,257.8675,7848.0
2019-12-23 14:30:00,267.26,267.28,267.02,267.15,8216.0,257.8771,257.8964,257.6456,257.771,8216.0
2019-12-23 14:40:00,267.16,267.2,267.0,267.03,6590.0,257.7806,257.8192,257.6263,257.6552,6590.0
2019-12-23 14:50:00,267.08,267.14,266.81,267.07,8152.0,257.7035,257.7613,257.4429,257.6938,8152.0
2019-12-23 15:00:00,267.12,267.12,266.89,267.0,6806.0,257.742,257.742,257.5201,257.6263,6806.0
2019-12-23 15:10:00,267.0,267.0,266.78,266.93,7442.0,257.6263,257.6263,257.414,257.5587,7442.0
2019-12-23 15:20:00,266.97,267.05,266.9,266.96,6627.0,257.5973,257.6745,257.5298,257.5877,6627.0
2019-12-23 15:30:00,266.98,267.07,266.73,266.79,12423.0,257.607,257.6938,257.3657,257.4236,12423.0
2019-12-23 15:40:00,266.79,266.79,266.44,266.46,14339.0,257.4236,257.4236,257.0859,257.1052,14339.0
2019-12-23 15:50:00,266.47,266.75,266.22,266.22,56683.0,257.1149,257.385,256.8736,256.8736,56683.0
2019-12-24 09:30:00,266.6,267.21,266.44,267.21,13585.0,257.2403,257.8289,257.0859,257.8289,13585.0
2019-12-24 09:40:00,266.93,266.93,265.98,265.98,1805.0,257.5587,257.5587,256.6421,256.6421,1805.0
2019-12-24 09:50:00,265.79,265.79,265.14,265.31,2438.0,256.4587,256.4587,255.8316,255.9956,2438.0
2019-12-24 10:00:00,265.28,265.82,265.09,265.09,6487.0,255.9666,256.4877,255.7833,255.7833,6487.0
2019-12-24 10:10:00,265.19,265.2,264.63,264.8,4959.0,255.8798,255.8895,255.3395,255.5035,4959.0
2019-12-24 10:20:00,264.92,264.92,264.37,264.55,9655.0,255.6193,255.6193,255.0886,255.2623,9655.0
2019-12-24 10:30:00,264.41,265.21,264.41,265.05,20417.0,255.1272,255.8991,255.1272,255.7447,20417.0
2019-12-24 10:40:00,264.93,265.55,264.93,265.49,5316.0,255.6289,256.2272,255.6289,256.1693,5316.0
2019-12-24 10:50:00,265.49,266.01,265.43,265.87,4541.0,256.1693,256.671,256.1114,256.5359,4541.0
2019-12-24 11:00:00,266.0,266.06,265.86,265.88,2955.0,256.6614,256.7193,256.5263,256.5456,2955.0
2019-12-24 11:10:00,265.83,266.05,265.41,265.44,3441.0,256.4973,256.7096,256.0921,256.121,3441.0
2019-12-24 11:20:00,265.4,265.71,265.37,265.43,4401.0,256.0824,256.3815,256.0535,256.1114,4401.0
2019-12-24 11:30:00,265.36,265.57,265.14,265.56,4675.0,256.0438,256.2465,255.8316,256.2368,4675.0
2019-12-24 11:40:00,265.52,265.68,265.28,265.44,4742.0,256.1982,256.3526,255.9666,256.121,4742.0
2019-12-24 11:50:00,265.49,265.58,265.16,265.17,5772.0,256.1693,256.2561,255.8509,255.8605,5772.0
2019-12-24 12:00:00,265.26,265.47,264.94,264.94,2866.0,255.9473,256.15,255.6386,255.6386,2866.0
2019-12-24 12:10:00,265.05,265.08,264.77,264.9,4416.0,255.7447,255.7737,255.4746,255.6,4416.0
2019-12-24 12:20:00,264.93,265.22,264.81,264.81,5080.0,255.6289,255.9088,255.5131,255.5131,5080.0
2019-12-24 12:30:00,264.8,264.93,264.64,264.77,5793.0,255.5035,255.6289,255.3491,255.4746,5793.0
2019-12-24 12:40:00,264.77,264.82,264.55,264.56,7406.0,255.4746,255.5228,255.2623,255.2719,7406.0
2019-12-24 12:50:00,264.62,264.78,264.29,264.29,32743.0,255.3298,255.4842,255.0114,255.0114,32743.0
2019-12-26 09:30:00,264.5,265.54,264.38,265.03,9569.0,255.214,256.2175,255.0982,255.7254,9569.0
2019-12-26 09:40:00,265.26,265.88,265.24,265.73,3450.0,255.9473,256.5456,255.9281,256.4008,3450.0
2019-12-26 09:50:00,265.76,266.21,265.63,266.21,2150.0,256.4298,256.864,256.3044,256.864,2150.0
2019-12-26 10:00:00,266.14,266.83,266.09,266.54,4860.0,256.7965,257.4622,256.7482,257.1824,4860.0
2019-12-26 10:10:00,266.54,266.57,265.82,265.82,5754.0,257.1824,257.2114,256.4877,256.4877,5754.0
2019-12-26 10:20:00,265.78,265.97,265.55,265.55,15897.0,256.4491,256.6324,256.2272,256.2272,15897.0
2019-12-26 10:30:00,265.61,266.02,265.6,265.9,6559.0,256.2851,256.6807,256.2754,256.5649,6559.0
2019-12-26 10:40:00,265.82,266.17,265.82,266.1,2547.0,256.4877,256.8254,256.4877,256.7579,2547.0
2019-12-26 10:50:00,266.22,266.22,265.85,265.86,1546.0,256.8736,256.8736,256.5166,256.5263,1546.0
2019-12-26 11:00:00,265.8,265.84,265.57,265.57,8325.0,256.4684,256.507,256.2465,256.2465,8325.0
2019-12-26 11:10:00,265.61,265.61,265.07,265.13,14994.0,256.2851,256.2851,255.764,255.8219,14994.0
2019-12-26 11:20:00,265.22,265.27,265.04,265.2,5630.0,255.9088,255.957,255.7351,255.8895,5630.0
2019-12-26 11:30:00,265.18,265.48,265.15,265.38,12510.0,255.8702,256.1596,255.8412,256.0631,12510.0
2019-12-26 11:40:00,265.55,265.87,265.47,265.69,8200.0,256.2272,256.5359,256.15,256.3623,8200.0
2019-12-26 11:50:00,265.72,266.16,265.72,266.0,10770.0,256.3912,256.8158,256.3912,256.6614,10770.0
2019-12-26 12:00:00,266.01,266.2,266.0,266.1,3702.0,256.671,256.8543,256.6614,256.7579,3702.0
2019-12-26 12:10:00,266.21,266.38,265.99,266.31,13086.0,256.864,257.028,256.6517,256.9605,13086.0
2019-12-26 12:20:00,266.28,266.56,266.28,266.55,6118.0,256.9315,257.2017,256.9315,257.1921,6118.0
2019-12-26 12:30:00,266.52,266.55,266.42,266.46,2693.0,257.1631,257.1921,257.0666,257.1052,2693.0
2019-12-26 12:40:00,266.44,266.63,266.43,266.63,2500.0,257.0859,257.2693,257.0763,257.2693,2500.0
2019-12-26 12:50:00,266.6,267.35,266.53,267.18,42492.0,257.2403,257.964,257.1728,257.7999,42492.0
2019-12-26 13:00:00,267.17,267.61,267.1,267.54,30462.0,257.7903,258.2148,257.7228,258.1473,30462.0
2019-12-26 13:10:00,267.56,267.89,267.45,267.89,4843.0,258.1666,258.485,258.0605,258.485,4843.0
2019-12-26 13:20:00,267.86,267.9,267.4,267.42,2700.0,258.4561,258.4947,258.0122,258.0315,2700.0
2019-12-26 13:30:00,267.43,267.48,267.02,267.29,29820.0,258.0412,258.0894,257.6456,257.9061,29820.0
2019-12-26 13:40:00,267.39,267.42,267.21,267.25,8313.0,258.0026,258.0315,257.8289,257.8675,8313.0
2019-12-26 13:50:00,267.32,267.59,267.23,267.48,4682.0,257.935,258.1955,257.8482,258.0894,4682.0
2019-12-26 14:00:00,267.44,267.5,267.02,267.02,5177.0,258.0508,258.1087,257.6456,257.6456,5177.0
2019-12-26 14:10:00,266.91,267.05,266.81,266.97,2316.0,257.5394,257.6745,257.4429,257.5973,2316.0
2019-12-26 14:20:00,266.97,266.97,266.76,266.78,11566.0,257.5973,257.5973,257.3947,257.414,11566.0
2019-12-26 14:30:00,266.78,266.78,266.5,266.57,2005.0,257.414,257.414,257.1438,257.2114,2005.0
2019-12-26 14:40:00,266.46,266.54,266.38,266.5,2000.0,257.1052,257.1824,257.028,257.1438,2000.0
2019-12-26 14:50:00,266.43,266.49,266.17,266.26,3664.0,257.0763,257.1342,256.8254,256.9122,3664.0
2019-12-26 15:00:00,266.17,266.34,266.0,266.22,5369.0,256.8254,256.9894,256.6614,256.8736,5369.0
2019-12-26 15:10:00,266.3,266.48,266.23,266.48,5323.0,256.9508,257.1245,256.8833,257.1245,5323.0
2019-12-26 15:20:00,266.49,266.49,266.16,266.18,5904.0,257.1342,257.1342,256.8158,256.835,5904.0
2019-12-26 15:30:00,266.19,266.26,266.06,266.24,8115.0,256.8447,256.9122,256.7193,256.8929,8115.0
2019-12-26 15:40:00,266.2,266.5,266.14,266.16,9818.0,256.8543,257.1438,256.7965,256.8158,9818.0
2019-12-26 15:50:00,266.17,266.97,266.14,266.89,41637.0,256.8254,257.5973,256.7965,257.5201,41637.0
2019-12-27 09:30:00,267.46,267.46,265.74,265.86,11960.0,258.0701,258.0701,256.4105,256.5263,11960.0
2019-12-27 09:40:00,265.79,266.02,264.74,264.74,5866.0,256.4587,256.6807,255.4456,255.4456,5866.0
2019-12-27 09:50:00,264.69,265.33,264.48,265.04,7611.0,255.3974,256.0149,255.1947,255.7351,7611.0
2019-12-27 10:00:00,265.03,266.09,265.03,266.09,5503.0,255.7254,256.7482,255.7254,256.7482,5503.0
2019-12-27 10:10:00,266.05,266.09,265.72,265.77,8091.0,256.7096,256.7482,256.3912,256.4394,8091.0
2019-12-27 10:20:00,265.81,265.92,265.45,265.45,9078.0,256.478,256.5842,256.1307,256.1307,9078.0
2019-12-27 10:30:00,265.46,265.96,265.42,265.96,4628.0,256.1403,256.6228,256.1017,256.6228,4628.0
2019-12-27 10:40:00,266.04,266.15,265.95,265.95,6962.0,256.7,256.8061,256.6131,256.6131,6962.0
2019-12-27 10:50:00,266.0,266.13,265.92,266.0,2426.0,256.6614,256.7868,256.5842,256.6614,2426.0
2019-12-27 11:00:00,266.1,266.1,265.56,265.56,5900.0,256.7579,256.7579,256.2368,256.2368,5900.0
2019-12-27 11:10:00,265.68,265.68,265.11,265.38,12479.0,256.3526,256.3526,255.8026,256.0631,12479.0
2019-12-27 11:20:00,265.42,265.63,265.4,265.57,2084.0,256.1017,256.3044,256.0824,256.2465,2084.0
2019-12-27 11:30:00,265.71,265.82,265.63,265.75,4782.0,256.3815,256.4877,256.3044,256.4201,4782.0
2019-12-27 11:40:00,265.76,265.87,265.47,265.87,5176.0,256.4298,256.5359,256.15,256.5359,5176.0
2019-12-27 11:50:00,265.87,265.95,265.85,265.89,6509.0,256.5359,256.6131,256.5166,256.5552,6509.0
2019-12-27 12:00:00,265.97,266.11,265.87,265.88,6276.0,256.6324,256.7675,256.5359,256.5456,6276.0
2019-12-27 12:10:00,265.92,266.23,265.92,266.22,6875.0,256.5842,256.8833,256.5842,256.8736,6875.0
2019-12-27 12:20:00,266.13,266.13,265.83,265.89,5815.0,256.7868,256.7868,256.4973,256.5552,5815.0
2019-12-27 12:30:00,265.94,265.97,265.8,265.88,7511.0,256.6035,256.6324,256.4684,256.5456,7511.0
2019-12-27 12:40:00,265.95,266.11,265.85,266.11,4445.0,256.6131,256.7675,256.5166,256.7675,4445.0
2019-12-27 12:50:00,266.13,266.22,266.11,266.19,1199.0,256.7868,256.8736,256.7675,256.8447,1199.0
2019-12-27 13:00:00,266.19,266.28,266.09,266.24,5698.0,256.8447,256.9315,256.7482,256.8929,5698.0
2019-12-27 13:10:00,266.25,266.39,266.25,266.25,5481.0,256.9026,257.0377,256.9026,256.9026,5481.0
2019-12-27 13:20:00,266.28,266.7,266.22,266.56,6915.0,256.9315,257.3368,256.8736,257.2017,6915.0
2019-12-27 13:30:00,266.58,266.7,266.41,266.47,3600.0,257.221,257.3368,257.057,257.1149,3600.0
2019-12-27 13:40:00,266.48,266.54,266.35,266.4,7205.0,257.1245,257.1824,256.9991,257.0473,7205.0
2019-12-27 13:50:00,266.36,266.77,266.32,266.77,5010.0,257.0087,257.4043,256.9701,257.4043,5010.0
2019-12-27 14:00:00,266.75,267.07,266.72,267.02,7855.0,257.385,257.6938,257.3561,257.6456,7855.0
2019-12-27 14:10:00,267.0,267.0,266.86,266.88,2700.0,257.6263,257.6263,257.4912,257.5105,2700.0
2019-12-27 14:20:00,266.9,266.9,266.7,266.75,5229.0,257.5298,257.5298,257.3368,257.385,5229.0
2019-12-27 14:30:00,266.74,266.95,266.73,266.82,3792.0,257.3754,257.578,257.3657,257.4526,3792.0
2019-12-27 14:40:00,266.8,267.02,266.77,267.01,7641.0,257.4333,257.6456,257.4043,257.6359,7641.0
2019-12-27 14:50:00,266.99,267.05,266.93,267.04,4013.0,257.6166,257.6745,257.5587,257.6649,4013.0
2019-12-27 15:00:00,266.94,266.99,266.62,266.71,7396.0,257.5684,257.6166,257.2596,257.3464,7396.0
2019-12-27 15:10:00,266.73,267.04,266.73,267.04,2866.0,257.3657,257.6649,257.3657,257.6649,2866.0
2019-12-27 15:20:00,267.04,267.07,266.79,266.82,4340.0,257.6649,257.6938,257.4236,257.4526,4340.0
2019-12-27 15:30:00,266.85,267.18,266.85,267.06,15222.0,257.4815,257.7999,257.4815,257.6842,15222.0
2019-12-27 15:40:00,267.06,267.07,266.44,266.44,16241.0,257.6842,257.6938,257.0859,257.0859,16241.0
2019-12-27 15:50:00,266.39,267.24,266.27,267.06,46553.0,257.0377,257.8578,256.9219,257.6842,46553.0
2019-12-30 09:30:00,267.16,267.88,265.17,265.17,18441.0,257.7806,258.4754,255.8605,255.8605,18441.0
2019-12-30 09:40:00,265.22,265.22,263.02,263.02,11329.0,255.9088,255.9088,253.786,253.786,11329.0
2019-12-30 09:50:00,263.1,263.98,263.0,263.28,20639.0,253.8632,254.7123,253.7667,254.0369,20639.0
2019-12-30 10:00:00,263.39,264.15,263.0,264.01,18398.0,254.143,254.8763,253.7667,254.7412,18398.0
2019-12-30 10:10:00,263.93,264.01,263.25,263.46,5678.0,254.664,254.7412,254.0079,254.2105,5678.0
2019-12-30 10:20:00,263.47,263.75,263.25,263.7,8864.0,254.2202,254.4904,254.0079,254.4421,8864.0
2019-12-30 10:30:00,263.69,264.26,263.41,264.26,6747.0,254.4325,254.9825,254.1623,254.9825,6747.0
2019-12-30 10:40:00,264.26,264.47,264.0,264.2,6478.0,254.9825,255.1851,254.7316,254.9246,6478.0
2019-12-30 10:50:00,264.29,264.52,264.17,264.21,5200.0,255.0114,255.2333,254.8956,254.9342,5200.0
2019-12-30 11:00:00,264.16,264.16,263.54,263.6,5779.0,254.886,254.886,254.2877,254.3456,5779.0
2019-12-30 11:10:00,263.58,263.78,263.3,263.73,10128.0,254.3263,254.5193,254.0562,254.4711,10128.0
2019-12-30 11:20:00,263.68,264.6,263.63,264.42,12504.0,254.4228,255.3105,254.3746,255.1368,12504.0
2019-12-30 11:30:00,264.43,264.49,264.18,264.25,5600.0,255.1465,255.2044,254.9053,254.9728,5600.0
2019-12-30 11:40:00,264.28,264.74,264.28,264.54,6301.0,255.0018,255.4456,255.0018,255.2526,6301.0
2019-12-30 11:50:00,264.48,264.68,264.37,264.53,6175.0,255.1947,255.3877,255.0886,255.243,6175.0
2019-12-30 12:00:00,264.6,264.6,264.3,264.51,6000.0,255.3105,255.3105,255.0211,255.2237,6000.0
2019-12-30 12:10:00,264.51,264.9,264.51,264.9,7561.0,255.2237,255.6,255.2237,255.6,7561.0
2019-12-30 12:20:00,264.84,264.86,264.65,264.84,4092.0,255.5421,255.5614,255.3588,255.5421,4092.0
2019-12-30 12:30:00,264.91,265.03,264.8,265.02,6425.0,255.6096,255.7254,255.5035,255.7158,6425.0
2019-12-30 12:40:00,265.14,265.47,265.07,265.44,3428.0,255.8316,256.15,255.764,256.121,3428.0
2019-12-30 12:50:00,265.42,265.69,265.09,265.15,4617.0,256.1017,256.3623,255.7833,255.8412,4617.0
2019-12-30 13:00:00,265.16,265.2,264.82,264.99,3325.0,255.8509,255.8895,255.5228,255.6868,3325.0
2019-12-30 13:10:00,265.0,265.13,264.95,264.95,2500.0,255.6965,255.8219,255.6482,255.6482,2500.0
2019-12-30 13:20:00,264.91,264.92,264.53,264.53,9041.0,255.6096,255.6193,255.243,255.243,9041.0
2019-12-30 13:30:00,264.61,264.88,264.56,264.88,5355.0,255.3202,255.5807,255.2719,255.5807,5355.0
2019-12-30 13:40:00,264.91,265.45,264.91,265.34,8328.0,255.6096,256.1307,255.6096,256.0245,8328.0
2019-12-30 13:50:00,265.36,265.52,265.32,265.49,5123.0,256.0438,256.1982,256.0052,256.1693,5123.0
2019-12-30 14:00:00,265.44,265.48,264.43,264.99,39306.0,256.121,256.1596,255.1465,255.6868,39306.0
2019-12-30 14:10:00,265.11,265.9,265.08,265.83,12651.0,255.8026,256.5649,255.7737,256.4973,12651.0
2019-12-30 14:20:00,265.87,265.93,265.48,265.58,10244.0,256.5359,256.5938,256.1596,256.2561,10244.0
2019-12-30 14:30:00,265.5,265.58,265.31,265.42,10333.0,256.1789,256.2561,255.9956,256.1017,10333.0
2019-12-30 14:40:00,265.43,265.61,265.43,265.54,5131.0,256.1114,256.2851,256.1114,256.2175,5131.0
2019-12-30 14:50:00,265.52,265.52,265.0,265.04,8322.0,256.1982,256.1982,255.6965,255.7351,8322.0
2019-12-30 15:00:00,265.04,265.12,264.5,264.5,18481.0,255.7351,255.8123,255.214,255.214,18481.0
2019-12-30 15:10:00,264.44,264.78,264.3,264.73,18846.0,255.1561,255.4842,255.0211,255.436,18846.0
2019-12-30 15:20:00,264.74,264.79,264.34,264.34,10967.0,255.4456,255.4938,255.0596,255.0596,10967.0
2019-12-30 15:30:00,264.4,264.46,262.75,262.97,62726.0,255.1175,255.1754,253.5255,253.7377,62726.0
2019-12-30 15:40:00,262.98,263.3,262.53,262.75,57336.0,253.7474,254.0562,253.3132,253.5255,57336.0
2019-12-30 15:50:00,262.75,263.03,262.42,262.92,107589.0,253.5255,253.7956,253.2071,253.6895,107589.0
2019-12-31 09:30:00,262.7,263.91,262.15,263.91,18077.0,253.4772,254.6447,252.9465,254.6447,18077.0
2019-12-31 09:40:00,264.05,264.05,263.11,263.23,9019.0,254.7798,254.7798,253.8728,253.9886,9019.0
2019-12-31 09:50:00,262.97,262.97,261.42,261.62,15023.0,253.7377,253.7377,252.2422,252.4351,15023.0
2019-12-31 10:00:00,261.72,262.0,260.66,260.66,23418.0,252.5316,252.8018,251.5088,251.5088,23418.0
2019-12-31 10:10:00,260.63,262.19,260.36,262.19,14752.0,251.4799,252.9851,251.2194,252.9851,14752.0
2019-12-31 10:20:00,261.99,261.99,261.09,261.17,8544.0,252.7922,252.7922,251.9237,252.0009,8544.0
2019-12-31 10:30:00,261.18,261.6,261.16,261.55,8865.0,252.0106,252.4158,251.9913,252.3676,8865.0
2019-12-31 10:40:00,261.52,262.0,261.21,261.28,29207.0,252.3387,252.8018,252.0395,252.1071,29207.0
2019-12-31 10:50:00,261.3,261.42,260.95,261.17,18029.0,252.1264,252.2422,251.7887,252.0009,18029.0
2019-12-31 11:00:00,261.17,261.56,261.16,261.5,9286.0,252.0009,252.3772,251.9913,252.3194,9286.0
2019-12-31 11:10:00,261.45,261.53,261.24,261.5,9151.0,252.2711,252.3483,252.0685,252.3194,9151.0
2019-12-31 11:20:00,261.48,261.48,261.1,261.17,8832.0,252.3001,252.3001,251.9334,252.0009,8832.0
2019-12-31 11:30:00,261.16,261.23,260.92,261.06,5700.0,251.9913,252.0588,251.7597,251.8948,5700.0
2019-12-31 11:40:00,261.05,261.19,260.75,261.11,14857.0,251.8852,252.0202,251.5957,251.943,14857.0
2019-12-31 11:50:00,261.0,261.07,260.85,260.92,4784.0,251.8369,251.9044,251.6922,251.7597,4784.0
2019-12-31 12:00:00,260.91,261.0,260.84,260.97,7371.0,251.7501,251.8369,251.6825,251.808,7371.0
2019-12-31 12:10:00,261.0,261.42,260.88,261.31,8871.0,251.8369,252.2422,251.7211,252.136,8871.0
2019-12-31 12:20:00,261.3,261.52,261.09,261.32,14635.0,252.1264,252.3387,251.9237,252.1457,14635.0
2019-12-31 12:30:00,261.35,261.55,261.31,261.33,3551.0,252.1746,252.3676,252.136,252.1553,3551.0
2019-12-31 12:40:00,261.34,261.73,261.34,261.48,4862.0,252.165,252.5413,252.165,252.3001,4862.0
2019-12-31 12:50:00,261.43,261.65,261.32,261.47,5325.0,252.2518,252.4641,252.1457,252.2904,5325.0
2019-12-31 13:00:00,261.54,261.69,261.54,261.64,2885.0,252.3579,252.5027,252.3579,252.4544,2885.0
2019-12-31 13:10:00,261.68,261.69,261.34,261.34,4232.0,252.493,252.5027,252.165,252.165,4232.0
2019-12-31 13:20:00,261.39,261.59,261.35,261.35,4738.0,252.2132,252.4062,252.1746,252.1746,4738.0
2019-12-31 13:30:00,261.36,261.43,261.25,261.4,4700.0,252.1843,252.2518,252.0781,252.2229,4700.0
2019-12-31 13:40:00,261.41,261.64,261.36,261.51,6426.0,252.2325,252.4544,252.1843,252.329,6426.0
2019-12-31 13:50:00,261.52,261.58,261.17,261.17,8198.0,252.3387,252.3965,252.0009,252.0009,8198.0
2019-12-31 14:00:00,261.1,261.18,260.81,260.97,7611.0,251.9334,252.0106,251.6536,251.808,7611.0
2019-12-31 14:10:00,260.95,260.97,260.72,260.87,5603.0,251.7887,251.808,251.5667,251.7115,5603.0
2019-12-31 14:20:00,260.9,261.1,260.79,261.08,5100.0,251.7404,251.9334,251.6343,251.9141,5100.0
2019-12-31 14:30:00,261.11,261.2,261.05,261.11,8802.0,251.943,252.0299,251.8852,251.943,8802.0
2019-12-31 14:40:00,261.15,261.38,261.12,261.37,8375.0,251.9816,252.2036,251.9527,252.1939,8375.0
2019-12-31 14:50:00,261.34,261.42,261.17,261.42,8395.0,252.165,252.2422,252.0009,252.2422,8395.0
2019-12-31 15:00:00,261.37,261.72,261.35,261.63,8672.0,252.1939,252.5316,252.1746,252.4448,8672.0
2019-12-31 15:10:00,261.69,261.95,261.65,261.84,10052.0,252.5027,252.7536,252.4641,252.6474,10052.0
2019-12-31 15:20:00,261.91,261.93,261.7,261.72,10622.0,252.715,252.7343,252.5123,252.5316,10622.0
2019-12-31 15:30:00,261.76,261.8,261.47,261.56,16965.0,252.5702,252.6088,252.2904,252.3772,16965.0
2019-12-31 15:40:00,261.58,261.74,261.52,261.6,17194.0,252.3965,252.5509,252.3387,252.4158,17194.0
2019-12-31 15:50:00,261.6,262.29,261.54,261.86,63947.0,252.4158,253.0816,252.3579,252.6667,63947.0
2020-01-02 09:30:00,261.08,264.68,261.08,264.41,53135.0,251.9141,255.3877,251.9141,255.1272,53135.0
2020-01-02 09:40:00,264.6,266.0,264.59,266.0,16053.0,255.3105,256.6614,255.3009,256.6614,16053.0
2020-01-02 09:50:00,266.05,266.6,265.72,266.21,8971.0,256.7096,257.2403,256.3912,256.864,8971.0
2020-01-02 10:00:00,266.19,266.19,265.25,265.25,14982.0,256.8447,256.8447,255.9377,255.9377,14982.0
2020-01-02 10:10:00,265.33,265.44,264.27,264.56,15867.0,256.0149,256.121,254.9921,255.2719,15867.0
2020-01-02 10:20:00,264.51,265.4,264.41,265.4,9781.0,255.2237,256.0824,255.1272,256.0824,9781.0
2020-01-02 10:30:00,265.44,265.55,264.45,264.45,14316.0,256.121,256.2272,255.1658,255.1658,14316.0
2020-01-02 10:40:00,264.41,264.58,264.02,264.17,7000.0,255.1272,255.2912,254.7509,254.8956,7000.0
2020-01-02 10:50:00,264.2,264.39,263.49,264.38,11871.0,254.9246,255.1079,254.2395,255.0982,11871.0
2020-01-02 11:00:00,264.42,264.54,264.18,264.33,7866.0,255.1368,255.2526,254.9053,255.05,7866.0
2020-01-02 11:10:00,264.23,264.46,263.92,264.08,13254.0,254.9535,255.1754,254.6544,254.8088,13254.0
2020-01-02 11:20:00,264.15,264.49,263.87,263.92,28995.0,254.8763,255.2044,254.6061,254.6544,28995.0
2020-01-02 11:30:00,263.88,263.89,262.7,263.25,21930.0,254.6158,254.6254,253.4772,254.0079,21930.0
2020-01-02 11:40:00,263.35,263.76,263.18,263.7,9503.0,254.1044,254.5,253.9404,254.4421,9503.0
2020-01-02 11:50:00,263.68,264.01,263.37,263.87,9759.0,254.4228,254.7412,254.1237,254.6061,9759.0
2020-01-02 12:00:00,263.85,263.91,263.48,263.49,19085.0,254.5868,254.6447,254.2298,254.2395,19085.0
2020-01-02 12:10:00,263.57,264.37,263.5,264.37,11561.0,254.3167,255.0886,254.2491,255.0886,11561.0
2020-01-02 12:20:00,264.4,264.48,264.05,264.08,15715.0,255.1175,255.1947,254.7798,254.8088,15715.0
2020-01-02 12:30:00,264.02,264.62,264.02,264.62,5106.0,254.7509,255.3298,254.7509,255.3298,5106.0
2020-01-02 12:40:00,264.62,264.72,264.33,264.72,6493.0,255.3298,255.4263,255.05,255.4263,6493.0
2020-01-02 12:50:00,264.63,264.97,264.63,264.74,6098.0,255.3395,255.6675,255.3395,255.4456,6098.0
2020-01-02 13:00:00,264.74,264.8,264.37,264.5,13399.0,255.4456,255.5035,255.0886,255.214,13399.0
2020-01-02 13:10:00,264.44,264.46,264.15,264.15,12384.0,255.1561,255.1754,254.8763,254.8763,12384.0
2020-01-02 13:20:00,264.2,264.58,264.17,264.57,6281.0,254.9246,255.2912,254.8956,255.2816,6281.0
2020-01-02 13:30:00,264.54,264.73,264.45,264.56,4905.0,255.2526,255.436,255.1658,255.2719,4905.0
2020-01-02 13:40:00,264.57,264.8,264.3,264.63,11360.0,255.2816,255.5035,255.0211,255.3395,11360.0
2020-01-02 13:50:00,264.67,265.13,264.67,264.98,9837.0,255.3781,255.8219,255.3781,255.6772,9837.0
2020-01-02 14:00:00,265.0,265.41,265.0,265.2,8673.0,255.6965,256.0921,255.6965,255.8895,8673.0
2020-01-02 14:10:00,265.26,265.55,265.26,265.39,26368.0,255.9473,256.2272,255.9473,256.0728,26368.0
2020-01-02 14:20:00,265.43,265.67,265.42,265.46,11380.0,256.1114,256.343,256.1017,256.1403,11380.0
2020-01-02 14:30:00,265.46,265.46,265.0,265.01,6449.0,256.1403,256.1403,255.6965,255.7061,6449.0
2020-01-02 14:40:00,264.97,265.15,264.8,264.92,11298.0,255.6675,255.8412,255.5035,255.6193,11298.0
2020-01-02 14:50:00,264.88,265.07,264.82,264.95,10053.0,255.5807,255.764,255.5228,255.6482,10053.0
2020-01-02 15:00:00,264.98,265.04,264.8,264.83,12340.0,255.6772,255.7351,255.5035,255.5324,12340.0
2020-01-02 15:10:00,264.82,265.15,264.82,264.94,13871.0,255.5228,255.8412,255.5228,255.6386,13871.0
2020-01-02 15:20:00,264.94,265.14,264.91,265.14,10117.0,255.6386,255.8316,255.6096,255.8316,10117.0
2020-01-02 15:30:00,265.12,265.36,265.11,265.27,23290.0,255.8123,256.0438,255.8026,255.957,23290.0
2020-01-02 15:40:00,265.29,265.51,265.27,265.48,34690.0,255.9763,256.1886,255.957,256.1596,34690.0
2020-01-02 15:50:00,265.51,266.17,265.51,266.04,81051.0,256.1886,256.8254,256.1886,256.7,81051.0
2020-01-03 09:30:00,261.61,265.0,261.44,263.86,41688.0,252.4255,255.6965,252.2615,254.5965,41688.0
2020-01-03 09:40:00,264.26,264.76,264.13,264.35,6013.0,254.9825,255.4649,254.857,255.0693,6013.0
2020-01-03 09:50:00,264.17,264.93,263.71,264.93,5339.0,254.8956,255.6289,254.4518,255.6289,5339.0
2020-01-03 10:00:00,264.56,264.56,263.52,264.02,8084.0,255.2719,255.2719,254.2684,254.7509,8084.0
2020-01-03 10:10:00,263.95,264.38,263.76,263.77,6793.0,254.6833,255.0982,254.5,254.5097,6793.0
2020-01-03 10:20:00,263.65,264.15,263.48,264.15,10571.0,254.3939,254.8763,254.2298,254.8763,10571.0
2020-01-03 10:30:00,264.06,264.28,263.86,263.9,5212.0,254.7895,255.0018,254.5965,254.6351,5212.0
2020-01-03 10:40:00,264.03,264.43,264.02,264.29,21825.0,254.7605,255.1465,254.7509,255.0114,21825.0
2020-01-03 10:50:00,264.26,264.42,263.81,263.92,30015.0,254.9825,255.1368,254.5483,254.6544,30015.0
2020-01-03 11:00:00,263.83,263.83,263.14,263.22,8570.0,254.5676,254.5676,253.9018,253.979,8570.0
2020-01-03 11:10:00,263.14,263.58,263.07,263.4,2587.0,253.9018,254.3263,253.8342,254.1526,2587.0
2020-01-03 11:20:00,263.47,264.22,263.46,263.96,5136.0,254.2202,254.9439,254.2105,254.693,5136.0
2020-01-03 11:30:00,264.13,264.32,263.88,264.28,19887.0,254.857,255.0403,254.6158,255.0018,19887.0
2020-01-03 11:40:00,264.29,264.39,263.96,264.24,22673.0,255.0114,255.1079,254.693,254.9632,22673.0
2020-01-03 11:50:00,264.25,264.52,264.14,264.35,7471.0,254.9728,255.2333,254.8667,255.0693,7471.0
2020-01-03 12:00:00,264.42,265.04,264.42,264.72,8561.0,255.1368,255.7351,255.1368,255.4263,8561.0
2020-01-03 12:10:00,264.8,264.94,264.35,264.56,10539.0,255.5035,255.6386,255.0693,255.2719,10539.0
2020-01-03 12:20:00,264.52,264.59,264.29,264.31,7124.0,255.2333,255.3009,255.0114,255.0307,7124.0
2020-01-03 12:30:00,264.3,264.72,264.19,264.72,1792.0,255.0211,255.4263,254.9149,255.4263,1792.0
2020-01-03 12:40:00,264.69,264.81,264.51,264.65,2019.0,255.3974,255.5131,255.2237,255.3588,2019.0
2020-01-03 12:50:00,264.66,264.81,264.46,264.5,5663.0,255.3684,255.5131,255.1754,255.214,5663.0
2020-01-03 13:00:00,264.66,264.81,264.6,264.64,4080.0,255.3684,255.5131,255.3105,255.3491,4080.0
2020-01-03 13:10:00,264.62,264.69,264.53,264.53,2759.0,255.3298,255.3974,255.243,255.243,2759.0
2020-01-03 13:20:00,264.56,264.91,264.55,264.89,3513.0,255.2719,255.6096,255.2623,255.5903,3513.0
2020-01-03 13:30:00,264.83,264.93,263.84,264.04,5885.0,255.5324,255.6289,254.5772,254.7702,5885.0
2020-01-03 13:40:00,264.48,264.81,264.35,264.75,6229.0,255.1947,255.5131,255.0693,255.4553,6229.0
2020-01-03 13:50:00,264.77,264.77,264.31,264.35,3375.0,255.4746,255.4746,255.0307,255.0693,3375.0
2020-01-03 14:00:00,264.44,264.52,264.0,264.02,9118.0,255.1561,255.2333,254.7316,254.7509,9118.0
2020-01-03 14:10:00,264.01,264.2,263.74,264.11,4050.0,254.7412,254.9246,254.4807,254.8377,4050.0
2020-01-03 14:20:00,264.01,264.09,263.94,264.05,2215.0,254.7412,254.8184,254.6737,254.7798,2215.0
2020-01-03 14:30:00,264.06,264.61,264.05,264.57,23102.0,254.7895,255.3202,254.7798,255.2816,23102.0
2020-01-03 14:40:00,264.55,264.68,264.52,264.63,2430.0,255.2623,255.3877,255.2333,255.3395,2430.0
2020-01-03 14:50:00,264.61,264.94,264.6,264.89,3307.0,255.3202,255.6386,255.3105,255.5903,3307.0
2020-01-03 15:00:00,264.78,265.37,264.73,265.15,11108.0,255.4842,256.0535,255.436,255.8412,11108.0
2020-01-03 15:10:00,265.12,265.12,264.82,265.01,7113.0,255.8123,255.8123,255.5228,255.7061,7113.0
2020-01-03 15:20:00,265.19,265.19,264.82,264.85,6349.0,255.8798,255.8798,255.5228,255.5517,6349.0
2020-01-03 15:30:00,264.85,264.89,264.64,264.65,6811.0,255.5517,255.5903,255.3491,255.3588,6811.0
2020-01-03 15:40:00,264.72,264.84,264.44,264.68,7102.0,255.4263,255.5421,255.1561,255.3877,7102.0
2020-01-03 15:50:00,264.57,265.05,264.22,264.22,74156.0,255.2816,255.7447,254.9439,254.9439,74156.0
2020-01-06 09:30:00,261.89,263.74,261.77,263.74,28704.0,252.6957,254.4807,252.5799,254.4807,28704.0
2020-01-06 09:40:00,263.78,264.25,263.33,263.59,7033.0,254.5193,254.9728,254.0851,254.336,7033.0
2020-01-06 09:50:00,263.67,264.35,263.49,264.19,8018.0,254.4132,255.0693,254.2395,254.9149,8018.0
2020-01-06 10:00:00,264.02,264.25,263.93,264.05,8796.0,254.7509,254.9728,254.664,254.7798,8796.0
2020-01-06 10:10:00,264.04,264.59,264.04,264.5,4530.0,254.7702,255.3009,254.7702,255.214,4530.0
2020-01-06 10:20:00,264.48,265.04,264.43,264.97,16779.0,255.1947,255.7351,255.1465,255.6675,16779.0
2020-01-06 10:30:00,264.94,265.03,264.81,264.81,8641.0,255.6386,255.7254,255.5131,255.5131,8641.0
2020-01-06 10:40:00,264.8,265.3,264.77,265.24,4090.0,255.5035,255.9859,255.4746,255.9281,4090.0
2020-01-06 10:50:00,265.2,265.23,264.83,264.9,9333.0,255.8895,255.9184,255.5324,255.6,9333.0
2020-01-06 11:00:00,264.9,265.16,264.77,265.02,8874.0,255.6,255.8509,255.4746,255.7158,8874.0
2020-01-06 11:10:00,265.06,265.13,264.79,264.93,15567.0,255.7544,255.8219,255.4938,255.6289,15567.0
2020-01-06 11:20:00,264.96,265.0,264.59,264.88,37785.0,255.6579,255.6965,255.3009,255.5807,37785.0
2020-01-06 11:30:00,264.89,265.75,264.89,265.75,14224.0,255.5903,256.4201,255.5903,256.4201,14224.0
2020-01-06 11:40:00,265.74,265.91,265.41,265.41,11445.0,256.4105,256.5745,256.0921,256.0921,11445.0
2020-01-06 11:50:00,265.41,265.6,265.35,265.52,11102.0,256.0921,256.2754,256.0342,256.1982,11102.0
2020-01-06 12:00:00,265.5,265.5,265.05,265.13,7764.0,256.1789,256.1789,255.7447,255.8219,7764.0
2020-01-06 12:10:00,265.13,265.17,264.54,264.81,16145.0,255.8219,255.8605,255.2526,255.5131,16145.0
2020-01-06 12:20:00,264.76,264.88,264.69,264.77,12987.0,255.4649,255.5807,255.3974,255.4746,12987.0
2020-01-06 12:30:00,264.78,264.89,264.68,264.73,20334.0,255.4842,255.5903,255.3877,255.436,20334.0
2020-01-06 12:40:00,264.65,264.86,264.64,264.7,8516.0,255.3588,255.5614,255.3491,255.407,8516.0
2020-01-06 12:50:00,264.71,265.01,264.64,265.01,14066.0,255.4167,255.7061,255.3491,255.7061,14066.0
2020-01-06 13:00:00,264.96,265.17,264.95,265.05,8298.0,255.6579,255.8605,255.6482,255.7447,8298.0
2020-01-06 13:10:00,265.04,265.2,265.04,265.09,4080.0,255.7351,255.8895,255.7351,255.7833,4080.0
2020-01-06 13:20:00,265.14,265.4,265.08,265.4,4071.0,255.8316,256.0824,255.7737,256.0824,4071.0
2020-01-06 13:30:00,265.35,265.81,265.29,265.62,29274.0,256.0342,256.478,255.9763,256.2947,29274.0
2020-01-06 13:40:00,265.6,265.86,265.47,265.47,3829.0,256.2754,256.5263,256.15,256.15,3829.0
2020-01-06 13:50:00,265.45,265.73,265.44,265.65,6126.0,256.1307,256.4008,256.121,256.3237,6126.0
2020-01-06 14:00:00,265.62,265.63,265.3,265.59,14723.0,256.2947,256.3044,255.9859,256.2658,14723.0
2020-01-06 14:10:00,265.66,266.21,265.65,266.15,8174.0,256.3333,256.864,256.3237,256.8061,8174.0
2020-01-06 14:20:00,266.16,266.33,266.11,266.11,5948.0,256.8158,256.9798,256.7675,256.7675,5948.0
2020-01-06 14:30:00,266.08,266.1,265.87,265.91,5382.0,256.7386,256.7579,256.5359,256.5745,5382.0
2020-01-06 14:40:00,265.94,266.02,265.89,265.94,2401.0,256.6035,256.6807,256.5552,256.6035,2401.0
2020-01-06 14:50:00,265.89,265.98,265.8,265.89,6530.0,256.5552,256.6421,256.4684,256.5552,6530.0
2020-01-06 15:00:00,265.95,265.96,265.8,265.9,8099.0,256.6131,256.6228,256.4684,256.5649,8099.0
2020-01-06 15:10:00,265.93,266.16,265.81,265.81,6439.0,256.5938,256.8158,256.478,256.478,6439.0
2020-01-06 15:20:00,265.87,266.05,265.78,265.78,10333.0,256.5359,256.7096,256.4491,256.4491,10333.0
2020-01-06 15:30:00,265.78,265.97,265.6,265.96,12043.0,256.4491,256.6324,256.2754,256.6228,12043.0
2020-01-06 15:40:00,265.98,266.25,265.88,266.25,15929.0,256.6421,256.9026,256.5456,256.9026,15929.0
2020-01-06 15:50:00,266.3,266.63,266.14,266.38,85180.0,256.9508,257.2693,256.7965,257.028,85180.0
2020-01-07 09:30:00,266.81,267.0,265.35,266.14,31529.0,257.4429,257.6263,256.0342,256.7965,31529.0
2020-01-07 09:40:00,265.75,266.42,265.65,265.71,8232.0,256.4201,257.0666,256.3237,256.3815,8232.0
2020-01-07 09:50:00,265.77,266.44,265.37,266.07,10395.0,256.4394,257.0859,256.0535,256.7289,10395.0
2020-01-07 10:00:00,266.36,266.8,266.13,266.76,8491.0,257.0087,257.4333,256.7868,257.3947,8491.0
2020-01-07 10:10:00,266.53,266.66,266.29,266.29,11128.0,257.1728,257.2982,256.9412,256.9412,11128.0
2020-01-07 10:20:00,266.35,266.35,265.73,265.81,9456.0,256.9991,256.9991,256.4008,256.478,9456.0
2020-01-07 10:30:00,265.87,266.11,265.36,265.88,12277.0,256.5359,256.7675,256.0438,256.5456,12277.0
2020-01-07 10:40:00,265.69,266.05,265.5,265.92,13214.0,256.3623,256.7096,256.1789,256.5842,13214.0
2020-01-07 10:50:00,265.87,266.67,265.74,266.61,4167.0,256.5359,257.3078,256.4105,257.25,4167.0
2020-01-07 11:00:00,266.53,266.94,266.52,266.87,12598.0,257.1728,257.5684,257.1631,257.5008,12598.0
2020-01-07 11:10:00,266.79,267.16,266.75,266.81,7341.0,257.4236,257.7806,257.385,257.4429,7341.0
2020-01-07 11:20:00,266.83,267.12,266.8,266.98,6612.0,257.4622,257.742,257.4333,257.607,6612.0
2020-01-07 11:30:00,266.96,267.11,266.54,266.98,13503.0,257.5877,257.7324,257.1824,257.607,13503.0
2020-01-07 11:40:00,266.97,267.03,266.83,266.86,7509.0,257.5973,257.6552,257.4622,257.4912,7509.0
2020-01-07 11:50:00,266.89,267.08,266.78,267.06,7601.0,257.5201,257.7035,257.414,257.6842,7601.0
2020-01-07 12:00:00,267.07,267.12,266.98,267.01,10698.0,257.6938,257.742,257.607,257.6359,10698.0
2020-01-07 12:10:00,267.01,267.24,266.92,267.13,5295.0,257.6359,257.8578,257.5491,257.7517,5295.0
2020-01-07 12:20:00,267.13,267.25,267.07,267.21,7571.0,257.7517,257.8675,257.6938,257.8289,7571.0
2020-01-07 12:30:00,267.2,267.22,266.96,267.05,6499.0,257.8192,257.8385,257.5877,257.6745,6499.0
2020-01-07 12:40:00,267.12,267.17,266.94,266.94,9132.0,257.742,257.7903,257.5684,257.5684,9132.0
2020-01-07 12:50:00,266.97,267.23,266.95,267.11,6745.0,257.5973,257.8482,257.578,257.7324,6745.0
2020-01-07 13:00:00,267.07,267.16,267.0,267.09,6102.0,257.6938,257.7806,257.6263,257.7131,6102.0
2020-01-07 13:10:00,267.06,267.27,267.06,267.08,4900.0,257.6842,257.8868,257.6842,257.7035,4900.0
2020-01-07 13:20:00,267.07,267.09,266.75,266.85,8102.0,257.6938,257.7131,257.385,257.4815,8102.0
2020-01-07 13:30:00,266.92,267.11,266.88,266.96,4114.0,257.5491,257.7324,257.5105,257.5877,4114.0
2020-01-07 13:40:00,266.95,266.96,266.82,266.89,7683.0,257.578,257.5877,257.4526,257.5201,7683.0
2020-01-07 13:50:00,266.85,267.03,266.85,267.0,16383.0,257.4815,257.6552,257.4815,257.6263,16383.0
2020-01-07 14:00:00,266.99,267.01,266.79,266.93,25988.0,257.6166,257.6359,257.4236,257.5587,25988.0
2020-01-07 14:10:00,266.96,266.99,266.65,266.81,40290.0,257.5877,257.6166,257.2885,257.4429,40290.0
2020-01-07 14:20:00,266.85,267.26,266.67,267.26,25045.0,257.4815,257.8771,257.3078,257.8771,25045.0
2020-01-07 14:30:00,267.29,267.52,267.21,267.26,9690.0,257.9061,258.128,257.8289,257.8771,9690.0
2020-01-07 14:40:00,267.24,267.24,266.73,266.94,7967.0,257.8578,257.8578,257.3657,257.5684,7967.0
2020-01-07 14:50:00,266.83,267.15,266.83,267.06,5104.0,257.4622,257.771,257.4622,257.6842,5104.0
2020-01-07 15:00:00,266.98,267.29,266.98,267.29,6366.0,257.607,257.9061,257.607,257.9061,6366.0
2020-01-07 15:10:00,267.3,267.37,267.2,267.35,10392.0,257.9157,257.9833,257.8192,257.964,10392.0
2020-01-07 15:20:00,267.33,267.42,267.16,267.26,7285.0,257.9447,258.0315,257.7806,257.8771,7285.0
2020-01-07 15:30:00,267.28,267.34,266.97,267.01,7038.0,257.8964,257.9543,257.5973,257.6359,7038.0
2020-01-07 15:40:00,267.05,267.12,266.88,266.94,14089.0,257.6745,257.742,257.5105,257.5684,14089.0
2020-01-07 15:50:00,266.81,266.83,266.26,266.5,54276.0,257.4429,257.4622,256.9122,257.1438,54276.0
2020-01-08 09:30:00,268.0,268.34,266.8,268.34,21969.0,258.5912,258.9192,257.4333,258.9192,21969.0
2020-01-08 09:40:00,268.54,269.78,268.28,269.72,8827.0,259.1122,260.3087,258.8613,260.2508,8827.0
2020-01-08 09:50:00,269.71,270.49,269.63,269.97,15256.0,260.2411,260.9937,260.1639,260.492,15256.0
2020-01-08 10:00:00,269.93,270.49,269.83,270.31,15079.0,260.4534,260.9937,260.3569,260.8201,15079.0
2020-01-08 10:10:00,270.34,271.17,270.26,271.02,27339.0,260.849,261.6499,260.7718,261.5051,27339.0
2020-01-08 10:20:00,271.12,271.59,271.08,271.31,27261.0,261.6016,262.0551,261.563,261.7849,27261.0
2020-01-08 10:30:00,271.28,271.53,270.9,271.18,20734.0,261.756,261.9972,261.3893,261.6595,20734.0
2020-01-08 10:40:00,271.19,271.19,270.69,271.1,13419.0,261.6692,261.6692,261.1867,261.5823,13419.0
2020-01-08 10:50:00,271.16,271.48,271.06,271.33,19459.0,261.6402,261.949,261.5437,261.8042,19459.0
2020-01-08 11:00:00,271.33,271.83,270.9,271.83,14166.0,261.8042,262.2867,261.3893,262.2867,14166.0
2020-01-08 11:10:00,271.79,272.07,271.44,271.92,66223.0,262.2481,262.5183,261.9104,262.3735,66223.0
2020-01-08 11:20:00,271.89,272.74,271.55,272.48,20132.0,262.3446,263.1647,262.0165,262.9139,20132.0
2020-01-08 11:30:00,272.46,273.0,271.8,272.65,17682.0,262.8946,263.4156,262.2577,263.0779,17682.0
2020-01-08 11:40:00,272.73,273.53,272.72,273.31,13903.0,263.1551,263.927,263.1454,263.7147,13903.0
2020-01-08 11:50:00,273.34,273.51,272.87,273.13,31540.0,263.7437,263.9077,263.2902,263.5411,31540.0
2020-01-08 12:00:00,273.13,273.24,272.98,273.1,12384.0,263.5411,263.6472,263.3963,263.5121,12384.0
2020-01-08 12:10:00,273.07,273.18,272.69,272.98,15569.0,263.4832,263.5893,263.1165,263.3963,15569.0
2020-01-08 12:20:00,272.97,273.35,272.94,273.13,9615.0,263.3867,263.7533,263.3577,263.5411,9615.0
2020-01-08 12:30:00,273.08,273.15,272.64,272.86,13139.0,263.4928,263.5603,263.0683,263.2805,13139.0
2020-01-08 12:40:00,272.89,273.18,272.77,273.04,4369.0,263.3095,263.5893,263.1937,263.4542,4369.0
2020-01-08 12:50:00,273.06,273.33,272.86,273.32,13262.0,263.4735,263.734,263.2805,263.7244,13262.0
2020-01-08 13:00:00,273.28,273.44,273.06,273.33,8840.0,263.6858,263.8402,263.4735,263.734,8840.0
2020-01-08 13:10:00,273.32,273.48,273.1,273.48,10672.0,263.7244,263.8788,263.5121,263.8788,10672.0
2020-01-08 13:20:00,273.36,273.69,273.23,273.61,7671.0,263.763,264.0814,263.6375,264.0042,7671.0
2020-01-08 13:30:00,273.58,274.06,273.58,273.99,10892.0,263.9753,264.4384,263.9753,264.3709,10892.0
2020-01-08 13:40:00,274.0,274.06,273.83,274.06,8749.0,264.3805,264.4384,264.2165,264.4384,8749.0
2020-01-08 13:50:00,273.91,274.05,273.84,273.99,13630.0,264.2937,264.4288,264.2261,264.3709,13630.0
2020-01-08 14:00:00,273.95,274.38,273.91,274.22,7826.0,264.3323,264.7472,264.2937,264.5928,7826.0
2020-01-08 14:10:00,274.15,274.48,274.13,274.24,9974.0,264.5252,264.8437,264.5059,264.6121,9974.0
2020-01-08 14:20:00,274.27,274.38,273.91,273.98,8473.0,264.641,264.7472,264.2937,264.3612,8473.0
2020-01-08 14:30:00,273.91,273.99,273.6,273.95,13113.0,264.2937,264.3709,263.9946,264.3323,13113.0
2020-01-08 14:40:00,273.99,274.19,273.9,274.09,10539.0,264.3709,264.5638,264.284,264.4673,10539.0
2020-01-08 14:50:00,274.1,274.29,274.04,274.25,9162.0,264.477,264.6603,264.4191,264.6217,9162.0
2020-01-08 15:00:00,274.26,274.5,274.22,274.37,16442.0,264.6314,264.863,264.5928,264.7375,16442.0
2020-01-08 15:10:00,274.34,274.64,274.3,274.5,15778.0,264.7086,264.998,264.67,264.863,15778.0
2020-01-08 15:20:00,274.49,274.77,274.29,274.57,15318.0,264.8533,265.1235,264.6603,264.9305,15318.0
2020-01-08 15:30:00,274.59,274.68,274.1,274.33,34887.0,264.9498,265.0366,264.477,264.6989,34887.0
2020-01-08 15:40:00,274.31,274.33,273.38,273.38,63054.0,264.6796,264.6989,263.7823,263.7823,63054.0
2020-01-08 15:50:00,273.42,273.57,272.7,273.02,60985.0,263.8209,263.9656,263.1261,263.4349,60985.0
2020-01-09 09:30:00,274.09,276.31,273.57,275.46,31013.0,264.9772,267.1234,264.4745,266.3017,31013.0
2020-01-09 09:40:00,275.29,275.41,273.67,273.68,43301.0,266.1373,266.2533,264.5712,264.5809,43301.0
2020-01-09 09:50:00,273.91,274.6,273.62,274.46,18881.0,264.8032,265.4703,264.5229,265.3349,18881.0
2020-01-09 10:00:00,274.46,274.81,273.94,274.1,11878.0,265.3349,265.6733,264.8322,264.9869,11878.0
2020-01-09 10:10:00,274.1,274.42,274.04,274.35,5779.0,264.9869,265.2963,264.9289,265.2286,5779.0
2020-01-09 10:20:00,274.45,274.65,274.01,274.01,9282.0,265.3253,265.5186,264.8999,264.8999,9282.0
2020-01-09 10:30:00,274.01,274.45,273.85,274.45,9220.0,264.8999,265.3253,264.7452,265.3253,9220.0
2020-01-09 10:40:00,274.42,274.68,274.12,274.59,12870.0,265.2963,265.5476,265.0062,265.4606,12870.0
2020-01-09 10:50:00,274.7,275.26,274.67,275.18,15022.0,265.567,266.1083,265.538,266.031,15022.0
2020-01-09 11:00:00,275.1,275.24,274.85,274.86,9058.0,265.9537,266.089,265.712,265.7216,9058.0
2020-01-09 11:10:00,274.82,275.95,274.8,275.74,16512.0,265.683,266.7754,265.6636,266.5724,16512.0
2020-01-09 11:20:00,275.75,276.3,275.7,276.11,12277.0,266.582,267.1138,266.5337,266.9301,12277.0
2020-01-09 11:30:00,276.11,276.56,276.11,276.44,16041.0,266.9301,267.3651,266.9301,267.2491,16041.0
2020-01-09 11:40:00,276.48,276.96,276.44,276.95,8381.0,267.2878,267.7518,267.2491,267.7421,8381.0
2020-01-09 11:50:00,276.94,277.22,276.81,277.15,25714.0,267.7325,268.0032,267.6068,267.9355,25714.0
2020-01-09 12:00:00,277.2,277.27,276.66,276.72,17510.0,267.9838,268.0515,267.4618,267.5198,17510.0
2020-01-09 12:10:00,276.66,277.03,276.39,277.03,25704.0,267.4618,267.8195,267.2008,267.8195,25704.0
2020-01-09 12:20:00,276.95,276.95,276.12,276.32,8122.0,267.7421,267.7421,266.9397,267.1331,8122.0
2020-01-09 12:30:00,276.38,276.54,275.86,275.87,13272.0,267.1911,267.3458,266.6884,266.6981,13272.0
2020-01-09 12:40:00,275.91,275.92,275.53,275.56,10910.0,266.7367,266.7464,266.3694,266.3984,10910.0
2020-01-09 12:50:00,275.44,275.57,275.31,275.31,4621.0,266.2823,266.408,266.1567,266.1567,4621.0
2020-01-09 13:00:00,275.31,275.53,275.02,275.2,6130.0,266.1567,266.3694,265.8763,266.0503,6130.0
2020-01-09 13:10:00,275.24,275.39,275.07,275.07,16925.0,266.089,266.234,265.9247,265.9247,16925.0
2020-01-09 13:20:00,275.12,275.14,274.61,275.14,2919.0,265.973,265.9923,265.4799,265.9923,2919.0
2020-01-09 13:30:00,275.27,275.34,275.18,275.27,3190.0,266.118,266.1857,266.031,266.118,3190.0
2020-01-09 13:40:00,275.28,275.33,275.1,275.24,9084.0,266.1277,266.176,265.9537,266.089,9084.0
2020-01-09 13:50:00,275.27,275.29,275.03,275.19,9676.0,266.118,266.1373,265.886,266.0407,9676.0
2020-01-09 14:00:00,275.23,275.29,274.85,275.1,6134.0,266.0793,266.1373,265.712,265.9537,6134.0
2020-01-09 14:10:00,275.11,275.28,275.09,275.18,3197.0,265.9633,266.1277,265.944,266.031,3197.0
2020-01-09 14:20:00,275.23,275.23,274.88,275.0,22903.0,266.0793,266.0793,265.741,265.857,22903.0
2020-01-09 14:30:00,274.98,275.45,274.88,275.45,5766.0,265.8376,266.292,265.741,266.292,5766.0
2020-01-09 14:40:00,275.4,275.54,275.06,275.19,4800.0,266.2437,266.379,265.915,266.0407,4800.0
2020-01-09 14:50:00,275.26,275.53,275.11,275.53,5192.0,266.1083,266.3694,265.9633,266.3694,5192.0
2020-01-09 15:00:00,275.49,275.49,274.67,274.74,7512.0,266.3307,266.3307,265.538,265.6056,7512.0
2020-01-09 15:10:00,274.67,274.82,274.51,274.63,9914.0,265.538,265.683,265.3833,265.4993,9914.0
2020-01-09 15:20:00,274.44,274.59,274.29,274.51,8524.0,265.3156,265.4606,265.1706,265.3833,8524.0
2020-01-09 15:30:00,274.56,274.84,274.53,274.84,14731.0,265.4316,265.7023,265.4026,265.7023,14731.0
2020-01-09 15:40:00,274.91,275.1,274.79,274.85,13053.0,265.77,265.9537,265.654,265.712,13053.0
2020-01-09 15:50:00,274.84,275.22,274.73,274.9,88542.0,265.7023,266.0697,265.596,265.7603,88542.0
2020-01-10 09:30:00,276.49,276.5,274.48,274.9,14895.0,267.2974,267.3071,265.3543,265.7603,14895.0
2020-01-10 09:40:00,274.97,274.97,274.27,274.88,5492.0,265.828,265.828,265.1512,265.741,5492.0
2020-01-10 09:50:00,275.13,275.84,275.13,275.67,4108.0,265.9827,266.6691,265.9827,266.5047,4108.0
2020-01-10 10:00:00,275.44,275.52,275.03,275.27,4242.0,266.2823,266.3597,265.886,266.118,4242.0
2020-01-10 10:10:00,275.47,275.49,274.7,274.98,10689.0,266.3114,266.3307,265.567,265.8376,10689.0
2020-01-10 10:20:00,274.86,275.31,274.79,275.3,11084.0,265.7216,266.1567,265.654,266.147,11084.0
2020-01-10 10:30:00,275.52,275.92,275.35,275.92,15184.0,266.3597,266.7464,266.1953,266.7464,15184.0
2020-01-10 10:40:00,275.98,276.37,275.85,275.85,7563.0,266.8044,267.1814,266.6787,266.6787,7563.0
2020-01-10 10:50:00,275.63,275.82,275.03,275.73,9825.0,266.466,266.6497,265.886,266.5627,9825.0
2020-01-10 11:00:00,275.73,275.73,275.05,275.35,17233.0,266.5627,266.5627,265.9053,266.1953,17233.0
2020-01-10 11:10:00,275.34,275.95,275.34,275.75,6503.0,266.1857,266.7754,266.1857,266.582,6503.0
2020-01-10 11:20:00,275.72,275.8,275.4,275.48,6950.0,266.553,266.6304,266.2437,266.321,6950.0
2020-01-10 11:30:00,275.3,275.46,275.05,275.46,8407.0,266.147,266.3017,265.9053,266.3017,8407.0
2020-01-10 11:40:00,275.45,275.49,274.86,274.86,7941.0,266.292,266.3307,265.7216,265.7216,7941.0
2020-01-10 11:50:00,274.95,275.01,274.7,274.97,12537.0,265.8086,265.8666,265.567,265.828,12537.0
2020-01-10 12:00:00,274.87,274.89,273.86,273.96,6051.0,265.7313,265.7506,264.7549,264.8516,6051.0
2020-01-10 12:10:00,273.86,274.36,273.82,274.13,5006.0,264.7549,265.2383,264.7162,265.0159,5006.0
2020-01-10 12:20:00,274.1,274.44,274.1,274.43,7979.0,264.9869,265.3156,264.9869,265.3059,7979.0
2020-01-10 12:30:00,274.49,274.67,274.38,274.67,3232.0,265.3639,265.538,265.2576,265.538,3232.0
2020-01-10 12:40:00,274.81,274.95,274.7,274.91,3000.0,265.6733,265.8086,265.567,265.77,3000.0
2020-01-10 12:50:00,274.96,275.09,274.86,275.09,6688.0,265.8183,265.944,265.7216,265.944,6688.0
2020-01-10 13:00:00,275.05,275.29,274.91,275.29,4021.0,265.9053,266.1373,265.77,266.1373,4021.0
2020-01-10 13:10:00,275.27,275.6,275.19,275.59,10821.0,266.118,266.437,266.0407,266.4274,10821.0
2020-01-10 13:20:00,275.53,275.59,275.33,275.5,10412.0,266.3694,266.4274,266.176,266.3404,10412.0
2020-01-10 13:30:00,275.48,275.76,275.45,275.72,2804.0,266.321,266.5917,266.292,266.553,2804.0
2020-01-10 13:40:00,275.64,275.88,275.61,275.88,6843.0,266.4757,266.7077,266.4467,266.7077,6843.0
2020-01-10 13:50:00,275.8,276.07,275.67,275.96,6943.0,266.6304,266.8914,266.5047,266.7851,6943.0
2020-01-10 14:00:00,276.01,276.18,275.94,275.98,11561.0,266.8334,266.9977,266.7657,266.8044,11561.0
2020-01-10 14:10:00,275.93,276.26,275.7,276.17,9662.0,266.7561,267.0751,266.5337,266.9881,9662.0
2020-01-10 14:20:00,276.09,276.38,275.99,276.05,11873.0,266.9107,267.1911,266.8141,266.8721,11873.0
2020-01-10 14:30:00,276.11,276.24,275.89,275.95,25479.0,266.9301,267.0558,266.7174,266.7754,25479.0
2020-01-10 14:40:00,275.95,276.02,275.74,275.91,7595.0,266.7754,266.8431,266.5724,266.7367,7595.0
2020-01-10 14:50:00,275.91,275.93,275.63,275.82,16873.0,266.7367,266.7561,266.466,266.6497,16873.0
2020-01-10 15:00:00,275.8,275.8,275.36,275.5,16888.0,266.6304,266.6304,266.205,266.3404,16888.0
2020-01-10 15:10:00,275.49,275.73,275.42,275.42,14136.0,266.3307,266.5627,266.263,266.263,14136.0
2020-01-10 15:20:00,275.41,275.66,275.3,275.66,12717.0,266.2533,266.495,266.147,266.495,12717.0
2020-01-10 15:30:00,275.61,275.61,275.0,275.03,47683.0,266.4467,266.4467,265.857,265.886,47683.0
2020-01-10 15:40:00,275.03,275.47,274.82,275.04,18841.0,265.886,266.3114,265.683,265.8956,18841.0
2020-01-10 15:50:00,274.73,275.59,274.64,275.25,155063.0,265.596,266.4274,265.5089,266.0987,155063.0
2020-01-13 09:30:00,276.33,277.44,275.6,276.88,35071.0,267.1428,268.2159,266.437,267.6745,35071.0
2020-01-13 09:40:00,276.83,277.18,276.32,276.68,79552.0,267.6261,267.9645,267.1331,267.4811,79552.0
2020-01-13 09:50:00,276.68,277.25,276.19,277.06,32883.0,267.4811,268.0322,267.0074,267.8485,32883.0
2020-01-13 10:00:00,277.01,277.49,276.77,277.08,22056.0,267.8002,268.2642,267.5681,267.8678,22056.0
2020-01-13 10:10:00,277.06,277.06,276.5,276.76,16744.0,267.8485,267.8485,267.3071,267.5585,16744.0
2020-01-13 10:20:00,276.7,276.92,276.45,276.55,34497.0,267.5005,267.7131,267.2588,267.3554,34497.0
2020-01-13 10:30:00,276.49,276.7,276.02,276.09,41231.0,267.2974,267.5005,266.8431,266.9107,41231.0
2020-01-13 10:40:00,276.1,276.33,275.81,276.12,9033.0,266.9204,267.1428,266.64,266.9397,9033.0
2020-01-13 10:50:00,276.03,276.39,275.56,275.56,7627.0,266.8527,267.2008,266.3984,266.3984,7627.0
2020-01-13 11:00:00,275.51,275.54,274.98,275.19,15033.0,266.35,266.379,265.8376,266.0407,15033.0
2020-01-13 11:10:00,275.09,275.52,274.89,275.13,13983.0,265.944,266.3597,265.7506,265.9827,13983.0
2020-01-13 11:20:00,275.15,275.31,274.83,275.05,18444.0,266.002,266.1567,265.6926,265.9053,18444.0
2020-01-13 11:30:00,275.2,275.75,275.08,275.68,9600.0,266.0503,266.582,265.9343,266.5144,9600.0
2020-01-13 11:40:00,275.66,275.66,275.08,275.25,52654.0,266.495,266.495,265.9343,266.0987,52654.0
2020-01-13 11:50:00,275.29,275.51,275.21,275.51,33950.0,266.1373,266.35,266.06,266.35,33950.0
2020-01-13 12:00:00,275.5,275.72,275.36,275.45,66338.0,266.3404,266.553,266.205,266.292,66338.0
2020-01-13 12:10:00,275.38,276.44,275.38,276.43,41953.0,266.2243,267.2491,266.2243,267.2394,41953.0
2020-01-13 12:20:00,276.48,276.89,276.47,276.89,3112.0,267.2878,267.6841,267.2781,267.6841,3112.0
2020-01-13 12:30:00,277.0,277.2,276.91,276.95,5030.0,267.7905,267.9838,267.7035,267.7421,5030.0
2020-01-13 12:40:00,276.94,277.02,276.82,276.86,3890.0,267.7325,267.8098,267.6165,267.6551,3890.0
2020-01-13 12:50:00,276.84,277.11,276.76,277.11,5967.0,267.6358,267.8968,267.5585,267.8968,5967.0
2020-01-13 13:00:00,277.13,277.37,276.86,277.36,9106.0,267.9162,268.1482,267.6551,268.1385,9106.0
2020-01-13 13:10:00,277.42,277.6,277.2,277.6,8619.0,268.1965,268.3705,267.9838,268.3705,8619.0
2020-01-13 13:20:00,277.61,277.74,277.49,277.59,8781.0,268.3802,268.5059,268.2642,268.3609,8781.0
2020-01-13 13:30:00,277.64,277.76,277.5,277.63,9125.0,268.4092,268.5252,268.2739,268.3995,9125.0
2020-01-13 13:40:00,277.68,277.85,277.42,277.48,16639.0,268.4479,268.6122,268.1965,268.2545,16639.0
2020-01-13 13:50:00,277.49,277.51,277.0,277.11,37414.0,268.2642,268.2835,267.7905,267.8968,37414.0
2020-01-13 14:00:00,277.21,277.3,276.94,277.06,35358.0,267.9935,268.0805,267.7325,267.8485,35358.0
2020-01-13 14:10:00,277.08,277.08,276.55,276.63,19091.0,267.8678,267.8678,267.3554,267.4328,19091.0
2020-01-13 14:20:00,276.66,276.99,276.55,276.91,39227.0,267.4618,267.7808,267.3554,267.7035,39227.0
2020-01-13 14:30:00,276.91,277.25,276.8,277.04,49523.0,267.7035,268.0322,267.5971,267.8292,49523.0
2020-01-13 14:40:00,277.09,277.1,276.52,276.6,19261.0,267.8775,267.8872,267.3264,267.4038,19261.0
2020-01-13 14:50:00,276.58,276.77,276.46,276.53,18527.0,267.3844,267.5681,267.2684,267.3361,18527.0
2020-01-13 15:00:00,276.53,276.61,276.23,276.29,24807.0,267.3361,267.4135,267.0461,267.1041,24807.0
2020-01-13 15:10:00,276.28,276.29,275.67,275.83,47877.0,267.0944,267.1041,266.5047,266.6594,47877.0
2020-01-13 15:20:00,275.81,276.0,275.61,275.73,54486.0,266.64,266.8237,266.4467,266.5627,54486.0
2020-01-13 15:30:00,275.75,276.14,275.17,276.11,53682.0,266.582,266.9591,266.0213,266.9301,53682.0
2020-01-13 15:40:00,276.13,276.13,275.72,276.02,13031.0,266.9494,266.9494,266.553,266.8431,13031.0
2020-01-13 15:50:00,276.08,276.36,274.95,275.93,121321.0,266.9011,267.1718,265.8086,266.7561,121321.0
2020-01-14 09:30:00,275.63,276.31,274.03,274.24,22403.0,266.466,267.1234,264.9192,265.1222,22403.0
2020-01-14 09:40:00,274.25,274.25,273.07,273.97,11440.0,265.1319,265.1319,263.9911,264.8612,11440.0
2020-01-14 09:50:00,274.09,274.09,273.14,273.33,5459.0,264.9772,264.9772,264.0588,264.2425,5459.0
2020-01-14 10:00:00,273.47,274.55,273.33,274.39,32821.0,264.3778,265.4219,264.2425,265.2673,32821.0
2020-01-14 10:10:00,274.41,274.5,274.09,274.16,10731.0,265.2866,265.3736,264.9772,265.0449,10731.0
2020-01-14 10:20:00,274.12,274.34,273.71,273.75,9881.0,265.0062,265.2189,264.6099,264.6485,9881.0
2020-01-14 10:30:00,273.79,273.97,273.36,273.72,11129.0,264.6872,264.8612,264.2715,264.6195,11129.0
2020-01-14 10:40:00,273.68,273.82,273.07,273.17,10020.0,264.5809,264.7162,263.9911,264.0878,10020.0
2020-01-14 10:50:00,273.07,273.37,272.93,273.25,9226.0,263.9911,264.2812,263.8558,264.1652,9226.0
2020-01-14 11:00:00,273.23,273.34,273.08,273.33,5830.0,264.1458,264.2522,264.0008,264.2425,5830.0
2020-01-14 11:10:00,273.26,273.26,272.4,272.43,7165.0,264.1748,264.1748,263.3434,263.3724,7165.0
2020-01-14 11:20:00,272.44,272.6,272.17,272.26,9286.0,263.3821,263.5368,263.1211,263.2081,9286.0
2020-01-14 11:30:00,272.32,272.39,272.09,272.22,6238.0,263.2661,263.3338,263.0437,263.1694,6238.0
2020-01-14 11:40:00,272.24,272.46,272.15,272.33,13737.0,263.1887,263.4014,263.1017,263.2757,13737.0
2020-01-14 11:50:00,272.33,273.14,272.23,273.13,14428.0,263.2757,264.0588,263.1791,264.0492,14428.0
2020-01-14 12:00:00,273.11,273.24,272.97,273.06,18529.0,264.0298,264.1555,263.8945,263.9815,18529.0
2020-01-14 12:10:00,273.04,273.36,273.04,273.35,11248.0,263.9621,264.2715,263.9621,264.2618,11248.0
2020-01-14 12:20:00,273.38,273.59,273.36,273.5,2194.0,264.2908,264.4939,264.2715,264.4068,2194.0
2020-01-14 12:30:00,273.61,274.11,273.61,274.1,5422.0,264.5132,264.9966,264.5132,264.9869,5422.0
2020-01-14 12:40:00,274.07,274.26,274.05,274.23,7299.0,264.9579,265.1416,264.9386,265.1126,7299.0
2020-01-14 12:50:00,274.24,274.26,274.02,274.13,7545.0,265.1222,265.1416,264.9096,265.0159,7545.0
2020-01-14 13:00:00,274.11,274.69,274.09,274.59,11247.0,264.9966,265.5573,264.9772,265.4606,11247.0
2020-01-14 13:10:00,274.57,274.62,274.24,274.31,5432.0,265.4413,265.4896,265.1222,265.1899,5432.0
2020-01-14 13:20:00,274.33,274.53,274.16,274.4,30543.0,265.2093,265.4026,265.0449,265.2769,30543.0
2020-01-14 13:30:00,274.48,274.54,273.0,273.6,24952.0,265.3543,265.4123,263.9235,264.5035,24952.0
2020-01-14 13:40:00,273.72,273.72,273.13,273.41,4613.0,264.6195,264.6195,264.0492,264.3198,4613.0
2020-01-14 13:50:00,273.45,273.5,272.7,272.97,20076.0,264.3585,264.4068,263.6334,263.8945,20076.0
2020-01-14 14:00:00,273.0,273.27,272.55,273.08,40735.0,263.9235,264.1845,263.4884,264.0008,40735.0
2020-01-14 14:10:00,273.11,273.28,272.82,273.2,7421.0,264.0298,264.1942,263.7495,264.1168,7421.0
2020-01-14 14:20:00,273.24,273.57,273.15,273.41,29361.0,264.1555,264.4745,264.0685,264.3198,29361.0
2020-01-14 14:30:00,273.42,273.57,273.03,273.04,84485.0,264.3295,264.4745,263.9525,263.9621,84485.0
2020-01-14 14:40:00,273.07,273.23,272.98,273.1,10519.0,263.9911,264.1458,263.9041,264.0201,10519.0
2020-01-14 14:50:00,273.07,273.18,272.67,273.11,17128.0,263.9911,264.0975,263.6044,264.0298,17128.0
2020-01-14 15:00:00,273.09,273.27,272.99,273.1,8310.0,264.0105,264.1845,263.9138,264.0201,8310.0
2020-01-14 15:10:00,273.13,273.16,272.8,272.94,14342.0,264.0492,264.0782,263.7301,263.8655,14342.0
2020-01-14 15:20:00,272.97,273.11,272.56,272.56,6888.0,263.8945,264.0298,263.4981,263.4981,6888.0
2020-01-14 15:30:00,272.57,272.98,272.5,272.76,14267.0,263.5078,263.9041,263.4401,263.6915,14267.0
2020-01-14 15:40:00,272.73,273.1,272.65,272.65,14806.0,263.6625,264.0201,263.5851,263.5851,14806.0
2020-01-14 15:50:00,272.44,272.75,272.11,272.75,52631.0,263.3821,263.6818,263.0631,263.6818,52631.0
2020-01-15 09:30:00,273.82,275.92,273.38,275.14,28125.0,264.7162,266.7464,264.2908,265.9923,28125.0
2020-01-15 09:40:00,275.13,275.38,274.22,274.42,5816.0,265.9827,266.2243,265.1029,265.2963,5816.0
2020-01-15 09:50:00,274.65,275.01,274.17,274.99,6340.0,265.5186,265.8666,265.0546,265.8473,6340.0
2020-01-15 10:00:00,275.1,275.2,274.32,274.69,27242.0,265.9537,266.0503,265.1996,265.5573,27242.0
2020-01-15 10:10:00,274.69,274.74,274.3,274.51,18973.0,265.5573,265.6056,265.1803,265.3833,18973.0
2020-01-15 10:20:00,274.39,274.66,273.83,274.57,29068.0,265.2673,265.5283,264.7259,265.4413,29068.0
2020-01-15 10:30:00,274.73,274.99,274.38,274.77,10275.0,265.596,265.8473,265.2576,265.6346,10275.0
2020-01-15 10:40:00,274.88,275.5,274.85,275.5,20150.0,265.741,266.3404,265.712,266.3404,20150.0
2020-01-15 10:50:00,275.49,275.71,275.27,275.4,16387.0,266.3307,266.5434,266.118,266.2437,16387.0
2020-01-15 11:00:00,275.4,275.4,274.41,274.5,23324.0,266.2437,266.2437,265.2866,265.3736,23324.0
2020-01-15 11:10:00,274.4,275.04,274.18,274.91,6000.0,265.2769,265.8956,265.0642,265.77,6000.0
2020-01-15 11:20:00,274.82,275.1,274.63,274.86,7816.0,265.683,265.9537,265.4993,265.7216,7816.0
2020-01-15 11:30:00,274.99,275.3,274.96,275.05,12148.0,265.8473,266.147,265.8183,265.9053,12148.0
2020-01-15 11:40:00,275.16,275.19,274.71,274.88,6888.0,266.0117,266.0407,265.5766,265.741,6888.0
2020-01-15 11:50:00,274.85,275.22,274.65,274.72,9397.0,265.712,266.0697,265.5186,265.5863,9397.0
2020-01-15 12:00:00,274.76,275.69,274.71,275.68,23663.0,265.625,266.524,265.5766,266.5144,23663.0
2020-01-15 12:10:00,275.73,276.08,275.64,275.64,6729.0,266.5627,266.9011,266.4757,266.4757,6729.0
2020-01-15 12:20:00,275.52,275.78,275.19,275.19,10375.0,266.3597,266.611,266.0407,266.0407,10375.0
2020-01-15 12:30:00,275.18,275.28,274.95,275.21,15486.0,266.031,266.1277,265.8086,266.06,15486.0
2020-01-15 12:40:00,275.22,275.34,274.96,274.96,53513.0,266.0697,266.1857,265.8183,265.8183,53513.0
2020-01-15 12:50:00,274.95,275.05,274.68,274.89,12452.0,265.8086,265.9053,265.5476,265.7506,12452.0
2020-01-15 13:00:00,274.82,274.9,274.65,274.79,42886.0,265.683,265.7603,265.5186,265.654,42886.0
2020-01-15 13:10:00,274.79,274.84,274.34,274.59,49739.0,265.654,265.7023,265.2189,265.4606,49739.0
2020-01-15 13:20:00,274.59,274.79,274.51,274.76,5570.0,265.4606,265.654,265.3833,265.625,5570.0
2020-01-15 13:30:00,274.77,274.83,274.27,274.67,16671.0,265.6346,265.6926,265.1512,265.538,16671.0
2020-01-15 13:40:00,274.7,274.71,274.49,274.58,15757.0,265.567,265.5766,265.3639,265.4509,15757.0
2020-01-15 13:50:00,274.64,274.64,273.97,274.07,8781.0,265.5089,265.5089,264.8612,264.9579,8781.0
2020-01-15 14:00:00,274.05,274.71,274.05,274.7,5001.0,264.9386,265.5766,264.9386,265.567,5001.0
2020-01-15 14:10:00,274.7,274.94,274.51,274.73,31728.0,265.567,265.799,265.3833,265.596,31728.0
2020-01-15 14:20:00,274.75,274.96,274.51,274.79,39701.0,265.6153,265.8183,265.3833,265.654,39701.0
2020-01-15 14:30:00,274.75,274.8,274.57,274.68,26182.0,265.6153,265.6636,265.4413,265.5476,26182.0
2020-01-15 14:40:00,274.63,274.67,274.33,274.33,16343.0,265.4993,265.538,265.2093,265.2093,16343.0
2020-01-15 14:50:00,274.32,274.32,274.04,274.07,4449.0,265.1996,265.1996,264.9289,264.9579,4449.0
2020-01-15 15:00:00,274.03,274.06,273.4,273.46,7500.0,264.9192,264.9482,264.3102,264.3682,7500.0
2020-01-15 15:10:00,273.39,273.5,273.13,273.14,6135.0,264.3005,264.4068,264.0492,264.0588,6135.0
2020-01-15 15:20:00,273.13,273.22,272.83,273.11,7871.0,264.0492,264.1362,263.7591,264.0298,7871.0
2020-01-15 15:30:00,273.08,273.19,272.72,272.93,10490.0,264.0008,264.1072,263.6528,263.8558,10490.0
2020-01-15 15:40:00,272.97,273.5,272.61,273.41,8929.0,263.8945,264.4068,263.5464,264.3198,8929.0
2020-01-15 15:50:00,273.43,273.78,272.99,273.0,98857.0,264.3392,264.6775,263.9138,263.9235,98857.0
2020-01-16 09:30:00,274.64,275.39,273.31,273.34,34864.0,265.5089,266.234,264.2232,264.2522,34864.0
2020-01-16 09:40:00,273.57,274.04,273.35,273.92,9968.0,264.4745,264.9289,264.2618,264.8129,9968.0
2020-01-16 09:50:00,274.01,275.38,274.01,275.37,11609.0,264.8999,266.2243,264.8999,266.2147,11609.0
2020-01-16 10:00:00,275.34,275.49,275.07,275.2,17970.0,266.1857,266.3307,265.9247,266.0503,17970.0
2020-01-16 10:10:00,275.23,275.72,275.16,275.44,36021.0,266.0793,266.553,266.0117,266.2823,36021.0
2020-01-16 10:20:00,275.27,275.31,274.85,275.07,8665.0,266.118,266.1567,265.712,265.9247,8665.0
2020-01-16 10:30:00,275.06,275.16,274.89,275.08,7501.0,265.915,266.0117,265.7506,265.9343,7501.0
2020-01-16 10:40:00,275.12,275.24,274.94,275.01,6001.0,265.973,266.089,265.799,265.8666,6001.0
2020-01-16 10:50:00,274.97,275.15,274.91,275.09,5790.0,265.828,266.002,265.77,265.944,5790.0
2020-01-16 11:00:00,275.1,275.51,275.08,275.51,4918.0,265.9537,266.35,265.9343,266.35,4918.0
2020-01-16 11:10:00,275.53,275.53,274.71,275.04,12530.0,266.3694,266.3694,265.5766,265.8956,12530.0
2020-01-16 11:20:00,274.97,275.4,274.88,275.36,8508.0,265.828,266.2437,265.741,266.205,8508.0
2020-01-16 11:30:00,275.33,275.77,275.09,275.56,22215.0,266.176,266.6014,265.944,266.3984,22215.0
2020-01-16 11:40:00,275.52,276.21,275.49,276.09,8465.0,266.3597,267.0267,266.3307,266.9107,8465.0
2020-01-16 11:50:00,275.96,276.13,275.87,276.07,4608.0,266.7851,266.9494,266.6981,266.8914,4608.0
2020-01-16 12:00:00,276.03,276.33,275.88,276.19,5994.0,266.8527,267.1428,266.7077,267.0074,5994.0
2020-01-16 12:10:00,276.26,276.43,276.2,276.29,12298.0,267.0751,267.2394,267.0171,267.1041,12298.0
2020-01-16 12:20:00,276.29,276.32,276.13,276.21,6300.0,267.1041,267.1331,266.9494,267.0267,6300.0
2020-01-16 12:30:00,276.21,276.55,276.21,276.39,20603.0,267.0267,267.3554,267.0267,267.2008,20603.0
2020-01-16 12:40:00,276.43,276.54,276.24,276.54,8437.0,267.2394,267.3458,267.0558,267.3458,8437.0
2020-01-16 12:50:00,276.57,276.76,276.29,276.38,7764.0,267.3748,267.5585,267.1041,267.1911,7764.0
2020-01-16 13:00:00,276.39,276.56,276.29,276.35,11045.0,267.2008,267.3651,267.1041,267.1621,11045.0
2020-01-16 13:10:00,276.31,276.32,276.09,276.13,5315.0,267.1234,267.1331,266.9107,266.9494,5315.0
2020-01-16 13:20:00,276.06,276.09,275.73,275.9,6257.0,266.8817,266.9107,266.5627,266.7271,6257.0
2020-01-16 13:30:00,275.83,276.01,275.76,275.81,9784.0,266.6594,266.8334,266.5917,266.64,9784.0
2020-01-16 13:40:00,275.85,275.98,275.58,275.96,8318.0,266.6787,266.8044,266.4177,266.7851,8318.0
2020-01-16 13:50:00,275.98,276.04,275.8,275.82,5850.0,266.8044,266.8624,266.6304,266.6497,5850.0
2020-01-16 14:00:00,275.81,275.94,275.77,275.81,8137.0,266.64,266.7657,266.6014,266.64,8137.0
2020-01-16 14:10:00,275.84,275.91,275.78,275.85,4400.0,266.6691,266.7367,266.611,266.6787,4400.0
2020-01-16 14:20:00,275.82,276.32,275.82,276.17,8189.0,266.6497,267.1331,266.6497,266.9881,8189.0
2020-01-16 14:30:00,276.19,276.19,275.98,276.09,7148.0,267.0074,267.0074,266.8044,266.9107,7148.0
2020-01-16 14:40:00,276.12,276.27,276.04,276.26,6109.0,266.9397,267.0848,266.8624,267.0751,6109.0
2020-01-16 14:50:00,276.22,276.25,276.0,276.05,9558.0,267.0364,267.0654,266.8237,266.8721,9558.0
2020-01-16 15:00:00,276.0,276.09,275.91,276.03,10260.0,266.8237,266.9107,266.7367,266.8527,10260.0
2020-01-16 15:10:00,276.03,276.68,276.03,276.66,8473.0,266.8527,267.4811,266.8527,267.4618,8473.0
2020-01-16 15:20:00,276.66,276.67,276.3,276.52,10132.0,267.4618,267.4715,267.1138,267.3264,10132.0
2020-01-16 15:30:00,276.51,276.51,276.23,276.23,10417.0,267.3168,267.3168,267.0461,267.0461,10417.0
2020-01-16 15:40:00,276.25,276.55,276.17,276.5,14936.0,267.0654,267.3554,266.9881,267.3071,14936.0
2020-01-16 15:50:00,276.48,276.89,276.41,276.86,47311.0,267.2878,267.6841,267.2201,267.6551,47311.0
2020-01-17 09:30:00,278.26,278.9,276.35,277.17,129961.0,269.0086,269.6273,267.1621,267.9548,129961.0
2020-01-17 09:40:00,277.24,277.61,276.98,277.43,15593.0,268.0225,268.3802,267.7711,268.2062,15593.0
2020-01-17 09:50:00,277.28,278.51,277.01,278.41,24711.0,268.0612,269.2503,267.8002,269.1536,24711.0
2020-01-17 10:00:00,278.37,278.37,277.65,277.99,19428.0,269.1149,269.1149,268.4189,268.7476,19428.0
2020-01-17 10:10:00,277.99,277.99,277.44,277.87,10456.0,268.7476,268.7476,268.2159,268.6316,10456.0
2020-01-17 10:20:00,277.87,278.42,277.78,278.35,10865.0,268.6316,269.1633,268.5446,269.0956,10865.0
2020-01-17 10:30:00,278.28,278.31,277.85,277.86,6712.0,269.0279,269.0569,268.6122,268.6219,6712.0
2020-01-17 10:40:00,277.75,277.75,277.25,277.5,10846.0,268.5155,268.5155,268.0322,268.2739,10846.0
2020-01-17 10:50:00,277.5,277.95,277.39,277.71,11793.0,268.2739,268.7089,268.1675,268.4769,11793.0
2020-01-17 11:00:00,277.72,277.96,277.7,277.94,12693.0,268.4865,268.7186,268.4672,268.6992,12693.0
2020-01-17 11:10:00,277.97,278.27,277.71,277.93,14790.0,268.7282,269.0183,268.4769,268.6896,14790.0
2020-01-17 11:20:00,277.97,278.61,277.89,278.52,15938.0,268.7282,269.347,268.6509,269.2599,15938.0
2020-01-17 11:30:00,278.49,278.54,278.26,278.31,8628.0,269.2309,269.2793,269.0086,269.0569,8628.0
2020-01-17 11:40:00,278.23,278.34,278.06,278.25,13773.0,268.9796,269.0859,268.8152,268.9989,13773.0
2020-01-17 11:50:00,278.29,278.48,278.23,278.48,5328.0,269.0376,269.2213,268.9796,269.2213,5328.0
2020-01-17 12:00:00,278.5,278.68,278.36,278.44,7929.0,269.2406,269.4146,269.1053,269.1826,7929.0
2020-01-17 12:10:00,278.4,279.0,278.38,278.97,21267.0,269.1439,269.724,269.1246,269.695,21267.0
2020-01-17 12:20:00,278.93,279.5,278.93,279.45,19669.0,269.6563,270.2074,269.6563,270.159,19669.0
2020-01-17 12:30:00,279.46,279.5,278.96,279.04,10335.0,270.1687,270.2074,269.6853,269.7627,10335.0
2020-01-17 12:40:00,279.07,279.18,278.93,279.15,6984.0,269.7917,269.898,269.6563,269.869,6984.0
2020-01-17 12:50:00,279.13,279.2,279.02,279.03,6036.0,269.8497,269.9173,269.7433,269.753,6036.0
2020-01-17 13:00:00,279.06,279.36,279.01,279.33,7225.0,269.782,270.072,269.7337,270.043,7225.0
2020-01-17 13:10:00,279.31,279.54,279.3,279.54,4450.0,270.0237,270.246,270.014,270.246,4450.0
2020-01-17 13:20:00,279.59,279.66,279.44,279.63,3200.0,270.2944,270.362,270.1494,270.333,3200.0
2020-01-17 13:30:00,279.56,279.66,279.34,279.34,6039.0,270.2654,270.362,270.0527,270.0527,6039.0
2020-01-17 13:40:00,279.32,279.67,279.32,279.67,11218.0,270.0334,270.3717,270.0334,270.3717,11218.0
2020-01-17 13:50:00,279.65,279.75,279.36,279.36,6441.0,270.3524,270.4491,270.072,270.072,6441.0
2020-01-17 14:00:00,279.37,279.51,279.29,279.45,7646.0,270.0817,270.217,270.0043,270.159,7646.0
2020-01-17 14:10:00,279.46,279.76,279.46,279.74,6800.0,270.1687,270.4587,270.1687,270.4394,6800.0
2020-01-17 14:20:00,279.77,279.85,279.52,279.69,7741.0,270.4684,270.5457,270.2267,270.391,7741.0
2020-01-17 14:30:00,279.68,279.8,279.5,279.63,90470.0,270.3814,270.4974,270.2074,270.333,90470.0
2020-01-17 14:40:00,279.63,279.8,279.43,279.62,14447.0,270.333,270.4974,270.1397,270.3234,14447.0
2020-01-17 14:50:00,279.62,280.16,279.42,280.11,17750.0,270.3234,270.8454,270.13,270.7971,17750.0
2020-01-17 15:00:00,280.19,280.19,279.86,280.0,20193.0,270.8744,270.8744,270.5554,270.6907,20193.0
2020-01-17 15:10:00,280.0,281.25,280.0,281.25,32896.0,270.6907,271.8992,270.6907,271.8992,32896.0
2020-01-17 15:20:00,281.25,281.28,280.84,281.18,45158.0,271.8992,271.9282,271.5028,271.8315,45158.0
2020-01-17 15:30:00,281.2,281.83,281.2,281.29,62522.0,271.8508,272.4599,271.8508,271.9379,62522.0
2020-01-17 15:40:00,281.3,282.44,281.21,282.44,95056.0,271.9475,273.0496,271.8605,273.0496,95056.0
2020-01-17 15:50:00,282.44,283.0,281.69,282.97,293760.0,273.0496,273.591,272.3246,273.562,293760.0
2020-01-21 09:30:00,281.81,283.76,281.54,283.51,44890.0,272.4406,274.3257,272.1795,274.084,44890.0
2020-01-21 09:40:00,283.25,283.34,282.56,283.25,14022.0,273.8327,273.9197,273.1656,273.8327,14022.0
2020-01-21 09:50:00,283.16,283.69,282.79,282.8,19711.0,273.7457,274.2581,273.388,273.3976,19711.0
2020-01-21 10:00:00,283.05,283.08,282.23,282.62,48775.0,273.6393,273.6683,272.8466,273.2236,48775.0
2020-01-21 10:10:00,282.6,282.61,282.0,282.23,13691.0,273.2043,273.214,272.6242,272.8466,13691.0
2020-01-21 10:20:00,282.29,282.49,281.97,282.11,12997.0,272.9046,273.098,272.5952,272.7306,12997.0
2020-01-21 10:30:00,282.06,282.32,282.06,282.2,12337.0,272.6823,272.9336,272.6823,272.8176,12337.0
2020-01-21 10:40:00,282.21,282.28,281.77,281.9,15366.0,272.8273,272.8949,272.4019,272.5276,15366.0
2020-01-21 10:50:00,281.9,281.98,281.77,281.86,9673.0,272.5276,272.6049,272.4019,272.4889,9673.0
2020-01-21 11:00:00,281.87,282.11,281.86,282.06,8704.0,272.4986,272.7306,272.4889,272.6823,8704.0
2020-01-21 11:10:00,282.06,282.63,282.02,282.37,17508.0,272.6823,273.2333,272.6436,272.9819,17508.0
2020-01-21 11:20:00,282.37,283.43,282.29,283.21,14939.0,272.9819,274.0067,272.9046,273.794,14939.0
2020-01-21 11:30:00,283.18,283.24,282.93,283.01,8064.0,273.765,273.823,273.5233,273.6007,8064.0
2020-01-21 11:40:00,283.05,283.23,282.84,283.06,12414.0,273.6393,273.8134,273.4363,273.649,12414.0
2020-01-21 11:50:00,283.07,283.11,282.9,283.11,9235.0,273.6587,273.6973,273.4943,273.6973,9235.0
2020-01-21 12:00:00,283.02,283.45,282.94,283.38,9472.0,273.6103,274.026,273.533,273.9584,9472.0
2020-01-21 12:10:00,283.36,283.48,283.29,283.44,12072.0,273.939,274.055,273.8714,274.0164,12072.0
2020-01-21 12:20:00,283.43,283.76,283.33,283.73,9148.0,274.0067,274.3257,273.91,274.2967,9148.0
2020-01-21 12:30:00,283.76,283.92,283.56,283.87,22967.0,274.3257,274.4804,274.1324,274.4321,22967.0
2020-01-21 12:40:00,283.87,284.05,283.77,284.01,54334.0,274.4321,274.6061,274.3354,274.5674,54334.0
2020-01-21 12:50:00,283.97,284.16,283.84,283.92,9976.0,274.5287,274.7124,274.4031,274.4804,9976.0
2020-01-21 13:00:00,283.82,284.23,283.82,283.9,9446.0,274.3837,274.7801,274.3837,274.4611,9446.0
2020-01-21 13:10:00,283.87,284.0,283.74,283.92,24938.0,274.4321,274.5578,274.3064,274.4804,24938.0
2020-01-21 13:20:00,283.93,284.19,283.69,284.09,18317.0,274.4901,274.7414,274.2581,274.6448,18317.0
2020-01-21 13:30:00,284.05,284.15,283.7,284.0,17050.0,274.6061,274.7028,274.2677,274.5578,17050.0
2020-01-21 13:40:00,283.91,284.2,283.76,284.07,18796.0,274.4707,274.7511,274.3257,274.6254,18796.0
2020-01-21 13:50:00,284.15,284.27,283.85,284.04,13748.0,274.7028,274.8188,274.4127,274.5964,13748.0
2020-01-21 14:00:00,283.9,284.14,283.82,284.14,11377.0,274.4611,274.6931,274.3837,274.6931,11377.0
2020-01-21 14:10:00,284.22,284.5,284.13,284.37,7152.0,274.7704,275.0411,274.6834,274.9155,7152.0
2020-01-21 14:20:00,284.37,284.38,284.08,284.1,9421.0,274.9155,274.9251,274.6351,274.6544,9421.0
2020-01-21 14:30:00,284.08,284.12,283.55,283.76,11179.0,274.6351,274.6738,274.1227,274.3257,11179.0
2020-01-21 14:40:00,283.73,284.08,283.72,284.05,25531.0,274.2967,274.6351,274.2871,274.6061,25531.0
2020-01-21 14:50:00,284.02,284.56,283.9,284.56,8153.0,274.5771,275.0991,274.4611,275.0991,8153.0
2020-01-21 15:00:00,284.58,284.78,284.57,284.78,13303.0,275.1185,275.3118,275.1088,275.3118,13303.0
2020-01-21 15:10:00,284.81,285.12,284.68,285.0,26355.0,275.3408,275.6405,275.2151,275.5245,26355.0
2020-01-21 15:20:00,284.99,285.04,284.74,284.89,27552.0,275.5148,275.5632,275.2731,275.4182,27552.0
2020-01-21 15:30:00,284.88,285.0,284.36,284.93,60752.0,275.4085,275.5245,274.9058,275.4568,60752.0
2020-01-21 15:40:00,284.89,285.07,284.65,284.9,101720.0,275.4182,275.5922,275.1861,275.4278,101720.0
2020-01-21 15:50:00,284.8,285.26,284.79,285.03,116104.0,275.3312,275.7759,275.3215,275.5535,116104.0
2020-01-22 09:30:00,286.13,288.89,285.88,288.8,43365.0,276.6169,279.2852,276.3752,279.1982,43365.0
2020-01-22 09:40:00,288.79,289.55,288.74,288.74,22331.0,279.1885,279.9232,279.1402,279.1402,22331.0
2020-01-22 09:50:00,288.74,289.37,288.66,289.3,6495.0,279.1402,279.7492,279.0628,279.6815,6495.0
2020-01-22 10:00:00,289.24,289.29,287.93,287.94,15181.0,279.6235,279.6719,278.3571,278.3668,15181.0
2020-01-22 10:10:00,288.03,288.33,287.74,288.11,13241.0,278.4538,278.7438,278.1734,278.5311,13241.0
2020-01-22 10:20:00,288.15,288.84,288.1,288.69,18984.0,278.5698,279.2368,278.5214,279.0918,18984.0
2020-01-22 10:30:00,288.67,289.0,288.4,288.95,18674.0,279.0725,279.3915,278.8115,279.3432,18674.0
2020-01-22 10:40:00,288.97,289.14,288.75,289.02,13498.0,279.3625,279.5269,279.1498,279.4109,13498.0
2020-01-22 10:50:00,288.94,289.04,288.47,288.78,14185.0,279.3335,279.4302,278.8791,279.1788,14185.0
2020-01-22 11:00:00,288.79,288.99,288.6,288.78,33830.0,279.1885,279.3818,279.0048,279.1788,33830.0
2020-01-22 11:10:00,288.75,288.85,288.28,288.71,24308.0,279.1498,279.2465,278.6955,279.1112,24308.0
2020-01-22 11:20:00,288.69,289.52,288.68,289.5,30602.0,279.0918,279.8942,279.0822,279.8749,30602.0
2020-01-22 11:30:00,289.47,289.97,289.39,289.54,16982.0,279.8459,280.3293,279.7685,279.9136,16982.0
2020-01-22 11:40:00,289.51,289.67,289.22,289.54,23856.0,279.8846,280.0392,279.6042,279.9136,23856.0
2020-01-22 11:50:00,289.56,289.63,289.4,289.59,19928.0,279.9329,280.0006,279.7782,279.9619,19928.0
2020-01-22 12:00:00,289.62,289.74,289.17,289.28,13729.0,279.9909,280.1069,279.5559,279.6622,13729.0
2020-01-22 12:10:00,289.38,289.78,289.23,289.77,32112.0,279.7589,280.1456,279.6139,280.1359,32112.0
2020-01-22 12:20:00,289.77,290.05,289.51,289.73,159415.0,280.1359,280.4066,279.8846,280.0972,159415.0
2020-01-22 12:30:00,289.69,290.25,289.61,290.09,21443.0,280.0586,280.6,279.9812,280.4453,21443.0
2020-01-22 12:40:00,289.98,290.5,289.97,290.34,32593.0,280.3389,280.8416,280.3293,280.687,32593.0
2020-01-22 12:50:00,290.31,290.31,289.87,290.28,10026.0,280.658,280.658,280.2326,280.629,10026.0
2020-01-22 13:00:00,290.26,290.52,290.09,290.45,13152.0,280.6096,280.861,280.4453,280.7933,13152.0
2020-01-22 13:10:00,290.5,291.08,290.45,291.07,15854.0,280.8416,281.4024,280.7933,281.3927,15854.0
2020-01-22 13:20:00,291.06,291.07,290.53,290.68,3817.0,281.383,281.3927,280.8706,281.0157,3817.0
2020-01-22 13:30:00,290.72,290.89,290.65,290.89,6426.0,281.0543,281.2187,280.9867,281.2187,6426.0
2020-01-22 13:40:00,290.89,291.34,290.8,291.34,22652.0,281.2187,281.6537,281.1317,281.6537,22652.0
2020-01-22 13:50:00,291.25,291.27,290.8,290.85,30591.0,281.5667,281.586,281.1317,281.18,30591.0
2020-01-22 14:00:00,290.75,290.89,290.37,290.74,40218.0,281.0833,281.2187,280.716,281.0737,40218.0
2020-01-22 14:10:00,290.69,290.8,289.82,290.07,50887.0,281.0253,281.1317,280.1843,280.4259,50887.0
2020-01-22 14:20:00,290.07,290.19,289.95,290.04,13296.0,280.4259,280.542,280.3099,280.3969,13296.0
2020-01-22 14:30:00,290.02,290.19,289.98,290.13,14318.0,280.3776,280.542,280.3389,280.4839,14318.0
2020-01-22 14:40:00,290.12,290.74,290.1,290.68,20725.0,280.4743,281.0737,280.4549,281.0157,20725.0
2020-01-22 14:50:00,290.75,291.03,290.56,290.99,14372.0,281.0833,281.354,280.8996,281.3154,14372.0
2020-01-22 15:00:00,290.99,291.18,290.61,291.13,73394.0,281.3154,281.499,280.948,281.4507,73394.0
2020-01-22 15:10:00,291.17,291.37,291.0,291.25,106065.0,281.4894,281.6827,281.325,281.5667,106065.0
2020-01-22 15:20:00,291.24,291.24,290.3,291.01,113740.0,281.557,281.557,280.6483,281.3347,113740.0
2020-01-22 15:30:00,291.03,291.13,290.32,290.56,93143.0,281.354,281.4507,280.6676,280.8996,93143.0
2020-01-22 15:40:00,290.58,290.97,290.35,290.74,83089.0,280.919,281.296,280.6966,281.0737,83089.0
2020-01-22 15:50:00,290.76,291.49,290.24,290.51,233169.0,281.093,281.7987,280.5903,280.8513,233169.0
2020-01-23 09:30:00,289.73,291.5,288.9,290.87,56725.0,280.0972,281.8084,279.2948,281.1993,56725.0
2020-01-23 09:40:00,290.92,291.64,290.37,291.61,35278.0,281.2477,281.9437,280.716,281.9147,35278.0
2020-01-23 09:50:00,291.69,292.37,291.47,292.37,24274.0,281.9921,282.6495,281.7794,282.6495,24274.0
2020-01-23 10:00:00,292.23,292.68,291.7,291.73,19095.0,282.5141,282.9492,282.0017,282.0308,19095.0
2020-01-23 10:10:00,291.9,292.12,290.81,290.97,46882.0,282.1951,282.4078,281.1413,281.296,46882.0
2020-01-23 10:20:00,291.01,291.28,290.41,291.27,14433.0,281.3347,281.5957,280.7546,281.586,14433.0
2020-01-23 10:30:00,291.16,291.46,290.84,290.95,16149.0,281.4797,281.7697,281.1703,281.2767,16149.0
2020-01-23 10:40:00,290.95,291.24,290.16,290.5,15918.0,281.2767,281.557,280.5129,280.8416,15918.0
2020-01-23 10:50:00,290.38,290.45,289.73,289.73,12329.0,280.7256,280.7933,280.0972,280.0972,12329.0
2020-01-23 11:00:00,289.78,289.84,289.03,289.25,10380.0,280.1456,280.2036,279.4205,279.6332,10380.0
2020-01-23 11:10:00,289.21,290.09,289.18,290.05,16747.0,279.5945,280.4453,279.5655,280.4066,16747.0
2020-01-23 11:20:00,290.15,290.38,289.29,289.32,151762.0,280.5033,280.7256,279.6719,279.7009,151762.0
2020-01-23 11:30:00,289.31,290.03,289.23,290.02,22038.0,279.6912,280.3873,279.6139,280.3776,22038.0
2020-01-23 11:40:00,289.92,290.03,289.2,289.52,40202.0,280.2809,280.3873,279.5849,279.8942,40202.0
2020-01-23 11:50:00,289.57,289.57,289.02,289.13,17695.0,279.9426,279.9426,279.4109,279.5172,17695.0
2020-01-23 12:00:00,289.12,289.86,289.11,289.86,9850.0,279.5075,280.2229,279.4979,280.2229,9850.0
2020-01-23 12:10:00,289.82,289.95,289.7,289.71,3875.0,280.1843,280.3099,280.0682,280.0779,3875.0
2020-01-23 12:20:00,289.68,290.13,289.56,290.07,5250.0,280.0489,280.4839,279.9329,280.4259,5250.0
2020-01-23 12:30:00,290.09,290.24,289.97,289.97,4254.0,280.4453,280.5903,280.3293,280.3293,4254.0
2020-01-23 12:40:00,289.94,290.44,289.85,290.41,16249.0,280.3003,280.7836,280.2133,280.7546,16249.0
2020-01-23 12:50:00,290.36,290.52,289.97,290.07,5266.0,280.7063,280.861,280.3293,280.4259,5266.0
2020-01-23 13:00:00,290.06,290.12,289.57,289.62,6016.0,280.4163,280.4743,279.9426,279.9909,6016.0
2020-01-23 13:10:00,289.61,289.89,289.59,289.86,10548.0,279.9812,280.2519,279.9619,280.2229,10548.0
2020-01-23 13:20:00,289.9,290.51,289.88,290.07,15531.0,280.2616,280.8513,280.2423,280.4259,15531.0
2020-01-23 13:30:00,290.11,290.18,289.75,289.84,7001.0,280.4646,280.5323,280.1166,280.2036,7001.0
2020-01-23 13:40:00,289.78,290.18,289.76,290.03,6731.0,280.1456,280.5323,280.1262,280.3873,6731.0
2020-01-23 13:50:00,290.03,290.16,289.98,290.14,12281.0,280.3873,280.5129,280.3389,280.4936,12281.0
2020-01-23 14:00:00,290.16,290.42,290.12,290.42,9900.0,280.5129,280.7643,280.4743,280.7643,9900.0
2020-01-23 14:10:00,290.39,290.68,290.35,290.56,10274.0,280.7353,281.0157,280.6966,280.8996,10274.0
2020-01-23 14:20:00,290.59,290.69,290.2,290.2,10291.0,280.9287,281.0253,280.5516,280.5516,10291.0
2020-01-23 14:30:00,290.25,290.49,290.24,290.46,10914.0,280.6,280.832,280.5903,280.803,10914.0
2020-01-23 14:40:00,290.43,290.49,290.15,290.16,9525.0,280.774,280.832,280.5033,280.5129,9525.0
2020-01-23 14:50:00,290.21,290.42,290.14,290.31,15497.0,280.5613,280.7643,280.4936,280.658,15497.0
2020-01-23 15:00:00,290.33,290.46,289.85,289.85,16578.0,280.6773,280.803,280.2133,280.2133,16578.0
2020-01-23 15:10:00,289.92,289.98,289.79,289.91,11000.0,280.2809,280.3389,280.1553,280.2713,11000.0
2020-01-23 15:20:00,289.95,290.01,289.51,289.75,20954.0,280.3099,280.3679,279.8846,280.1166,20954.0
2020-01-23 15:30:00,289.69,289.8,289.37,289.43,41067.0,280.0586,280.1649,279.7492,279.8072,41067.0
2020-01-23 15:40:00,289.43,289.44,288.94,289.22,37763.0,279.8072,279.8169,279.3335,279.6042,37763.0
2020-01-23 15:50:00,289.28,289.36,288.36,288.61,122624.0,279.6622,279.7395,278.7728,279.0145,122624.0
2020-01-24 09:30:00,290.0,291.85,290.0,291.54,26750.0,280.3583,282.1468,280.3583,281.8471,26750.0
2020-01-24 09:40:00,291.68,291.71,290.86,291.37,11264.0,281.9824,282.0114,281.1897,281.6827,11264.0
2020-01-24 09:50:00,291.33,291.44,290.7,291.1,33267.0,281.644,281.7504,281.035,281.4217,33267.0
2020-01-24 10:00:00,291.43,291.43,290.87,291.03,9522.0,281.7407,281.7407,281.1993,281.354,9522.0
2020-01-24 10:10:00,291.03,291.5,290.96,291.33,14240.0,281.354,281.8084,281.2864,281.644,14240.0
2020-01-24 10:20:00,291.43,291.86,291.24,291.52,11386.0,281.7407,282.1564,281.557,281.8277,11386.0
2020-01-24 10:30:00,291.48,292.7,291.35,292.56,17518.0,281.7891,282.9685,281.6634,282.8332,17518.0
2020-01-24 10:40:00,292.59,292.91,292.4,292.69,21004.0,282.8622,283.1715,282.6785,282.9588,21004.0
2020-01-24 10:50:00,292.7,292.95,292.65,292.73,14253.0,282.9685,283.2102,282.9202,282.9975,14253.0
2020-01-24 11:00:00,292.8,293.0,292.6,292.6,8690.0,283.0652,283.2585,282.8718,282.8718,8690.0
2020-01-24 11:10:00,292.5,292.57,291.46,291.61,13410.0,282.7752,282.8428,281.7697,281.9147,13410.0
2020-01-24 11:20:00,291.61,291.68,291.18,291.43,11952.0,281.9147,281.9824,281.499,281.7407,11952.0
2020-01-24 11:30:00,291.43,291.48,291.07,291.32,9913.0,281.7407,281.7891,281.3927,281.6344,9913.0
2020-01-24 11:40:00,291.28,291.33,290.82,290.94,7095.0,281.5957,281.644,281.151,281.267,7095.0
2020-01-24 11:50:00,291.0,291.12,290.88,291.0,10449.0,281.325,281.441,281.209,281.325,10449.0
2020-01-24 12:00:00,290.97,291.0,290.22,290.27,11666.0,281.296,281.325,280.571,280.6193,11666.0
2020-01-24 12:10:00,290.32,290.33,289.26,289.35,13166.0,280.6676,280.6773,279.6429,279.7299,13166.0
2020-01-24 12:20:00,289.38,289.82,289.06,289.58,9168.0,279.7589,280.1843,279.4495,279.9522,9168.0
2020-01-24 12:30:00,289.58,290.29,289.56,290.16,9619.0,279.9522,280.6386,279.9329,280.5129,9619.0
2020-01-24 12:40:00,290.21,290.7,290.13,290.65,14998.0,280.5613,281.035,280.4839,280.9867,14998.0
2020-01-24 12:50:00,290.76,290.79,290.35,290.78,13474.0,281.093,281.122,280.6966,281.1123,13474.0
2020-01-24 13:00:00,290.74,290.74,289.88,290.12,14206.0,281.0737,281.0737,280.2423,280.4743,14206.0
2020-01-24 13:10:00,290.17,290.25,289.48,289.53,29708.0,280.5226,280.6,279.8556,279.9039,29708.0
2020-01-24 13:20:00,289.58,290.33,289.45,289.72,30001.0,279.9522,280.6773,279.8266,280.0876,30001.0
2020-01-24 13:30:00,289.78,289.78,289.13,289.39,16338.0,280.1456,280.1456,279.5172,279.7685,16338.0
2020-01-24 13:40:00,289.43,289.7,289.1,289.12,8807.0,279.8072,280.0682,279.4882,279.5075,8807.0
2020-01-24 13:50:00,289.13,289.61,288.89,289.61,20064.0,279.5172,279.9812,279.2852,279.9812,20064.0
2020-01-24 14:00:00,289.58,289.59,288.95,289.21,8299.0,279.9522,279.9619,279.3432,279.5945,8299.0
2020-01-24 14:10:00,289.17,289.22,287.92,288.02,9375.0,279.5559,279.6042,278.3474,278.4441,9375.0
2020-01-24 14:20:00,288.0,288.11,287.26,287.66,12760.0,278.4248,278.5311,277.7094,278.0961,12760.0
2020-01-24 14:30:00,287.72,288.31,287.71,288.31,6909.0,278.1541,278.7245,278.1444,278.7245,6909.0
2020-01-24 14:40:00,288.36,288.36,287.51,288.11,9900.0,278.7728,278.7728,277.9511,278.5311,9900.0
2020-01-24 14:50:00,288.1,288.29,287.96,288.29,8191.0,278.5214,278.7051,278.3861,278.7051,8191.0
2020-01-24 15:00:00,288.36,288.63,288.13,288.33,12372.0,278.7728,279.0338,278.5504,278.7438,12372.0
2020-01-24 15:10:00,288.29,288.97,288.25,288.97,23366.0,278.7051,279.3625,278.6665,279.3625,23366.0
2020-01-24 15:20:00,288.87,289.18,288.54,288.57,23119.0,279.2658,279.5655,278.9468,278.9758,23119.0
2020-01-24 15:30:00,288.53,288.53,287.7,287.82,17029.0,278.9371,278.9371,278.1347,278.2507,17029.0
2020-01-24 15:40:00,287.81,288.14,287.46,288.04,23392.0,278.2411,278.5601,277.9027,278.4634,23392.0
2020-01-24 15:50:00,288.02,288.4,287.61,288.08,77149.0,278.4441,278.8115,278.0477,278.5021,77149.0
2020-01-27 09:30:00,281.48,284.35,281.01,283.71,37865.0,272.1215,274.8961,271.6672,274.2774,37865.0
2020-01-27 09:40:00,283.79,284.68,283.53,283.75,16656.0,274.3547,275.2151,274.1034,274.3161,16656.0
2020-01-27 09:50:00,283.87,284.87,283.86,284.44,23582.0,274.4321,275.3988,274.4224,274.9831,23582.0
2020-01-27 10:00:00,284.33,284.5,283.88,284.44,28143.0,274.8768,275.0411,274.4417,274.9831,28143.0
2020-01-27 10:10:00,284.64,284.64,283.66,283.69,6761.0,275.1765,275.1765,274.2291,274.2581,6761.0
2020-01-27 10:20:00,283.84,284.79,283.67,284.67,14389.0,274.4031,275.3215,274.2387,275.2055,14389.0
2020-01-27 10:30:00,284.66,284.72,284.0,284.14,12098.0,275.1958,275.2538,274.5578,274.6931,12098.0
2020-01-27 10:40:00,284.11,284.5,283.94,284.27,21716.0,274.6641,275.0411,274.4997,274.8188,21716.0
2020-01-27 10:50:00,284.23,284.39,283.85,284.36,19482.0,274.7801,274.9348,274.4127,274.9058,19482.0
2020-01-27 11:00:00,284.26,284.87,284.16,284.59,6550.0,274.8091,275.3988,274.7124,275.1281,6550.0
2020-01-27 11:10:00,284.53,284.81,284.24,284.43,5776.0,275.0701,275.3408,274.7898,274.9735,5776.0
2020-01-27 11:20:00,284.38,284.93,284.36,284.88,25904.0,274.9251,275.4568,274.9058,275.4085,25904.0
2020-01-27 11:30:00,284.82,285.6,284.69,285.49,5233.0,275.3505,276.1046,275.2248,275.9982,5233.0
2020-01-27 11:40:00,285.4,285.51,285.25,285.25,4272.0,275.9112,276.0175,275.7662,275.7662,4272.0
2020-01-27 11:50:00,285.17,285.67,285.12,285.43,8146.0,275.6889,276.1722,275.6405,275.9402,8146.0
2020-01-27 12:00:00,285.44,285.44,285.0,285.07,4942.0,275.9499,275.9499,275.5245,275.5922,4942.0
2020-01-27 12:10:00,285.1,285.6,285.1,285.51,7661.0,275.6212,276.1046,275.6212,276.0175,7661.0
2020-01-27 12:20:00,285.6,285.93,285.53,285.59,12264.0,276.1046,276.4236,276.0369,276.0949,12264.0
2020-01-27 12:30:00,285.58,285.93,285.45,285.45,3423.0,276.0852,276.4236,275.9595,275.9595,3423.0
2020-01-27 12:40:00,285.56,285.98,285.56,285.76,4721.0,276.0659,276.4719,276.0659,276.2592,4721.0
2020-01-27 12:50:00,285.83,285.89,284.96,285.08,5514.0,276.3269,276.3849,275.4858,275.6018,5514.0
2020-01-27 13:00:00,285.04,285.19,284.94,285.0,7868.0,275.5632,275.7082,275.4665,275.5245,7868.0
2020-01-27 13:10:00,284.99,285.65,284.99,285.65,3164.0,275.5148,276.1529,275.5148,276.1529,3164.0
2020-01-27 13:20:00,285.69,285.78,285.44,285.52,3768.0,276.1916,276.2786,275.9499,276.0272,3768.0
2020-01-27 13:30:00,285.38,285.64,285.38,285.58,4308.0,275.8919,276.1432,275.8919,276.0852,4308.0
2020-01-27 13:40:00,285.57,285.61,285.09,285.26,5248.0,276.0756,276.1142,275.6115,275.7759,5248.0
2020-01-27 13:50:00,285.31,285.52,285.0,285.3,7151.0,275.8242,276.0272,275.5245,275.8145,7151.0
2020-01-27 14:00:00,285.27,285.29,284.95,285.11,8320.0,275.7855,275.8049,275.4762,275.6308,8320.0
2020-01-27 14:10:00,285.0,285.43,285.0,285.43,2467.0,275.5245,275.9402,275.5245,275.9402,2467.0
2020-01-27 14:20:00,285.37,285.64,285.06,285.64,6110.0,275.8822,276.1432,275.5825,276.1432,6110.0
2020-01-27 14:30:00,285.71,285.74,285.29,285.43,12987.0,276.2109,276.2399,275.8049,275.9402,12987.0
2020-01-27 14:40:00,285.36,285.42,284.77,284.8,13256.0,275.8725,275.9305,275.3022,275.3312,13256.0
2020-01-27 14:50:00,284.84,284.95,284.29,284.49,18834.0,275.3698,275.4762,274.8381,275.0315,18834.0
2020-01-27 15:00:00,284.46,284.49,284.08,284.24,8012.0,275.0025,275.0315,274.6351,274.7898,8012.0
2020-01-27 15:10:00,284.2,284.62,283.91,284.5,17779.0,274.7511,275.1571,274.4707,275.0411,17779.0
2020-01-27 15:20:00,284.45,284.5,283.85,283.91,12545.0,274.9928,275.0411,274.4127,274.4707,12545.0
2020-01-27 15:30:00,283.67,283.97,283.39,283.94,14032.0,274.2387,274.5287,273.968,274.4997,14032.0
2020-01-27 15:40:00,283.93,284.09,283.6,283.68,10475.0,274.4901,274.6448,274.1711,274.2484,10475.0
2020-01-27 15:50:00,283.55,283.89,283.38,283.76,59166.0,274.1227,274.4514,273.9584,274.3257,59166.0
2020-01-28 09:30:00,284.33,285.35,282.94,283.09,21485.0,274.8768,275.8629,273.533,273.678,21485.0
2020-01-28 09:40:00,283.13,284.29,283.13,284.22,8808.0,273.7167,274.8381,273.7167,274.7704,8808.0
2020-01-28 09:50:00,284.22,284.89,283.52,284.51,10661.0,274.7704,275.4182,274.0937,275.0508,10661.0
2020-01-28 10:00:00,284.86,285.3,284.52,285.26,5496.0,275.3892,275.8145,275.0605,275.7759,5496.0
2020-01-28 10:10:00,285.1,285.28,285.03,285.08,6625.0,275.6212,275.7952,275.5535,275.6018,6625.0
2020-01-28 10:20:00,284.99,285.9,284.91,285.8,10898.0,275.5148,276.3946,275.4375,276.2979,10898.0
2020-01-28 10:30:00,285.79,286.12,285.68,286.03,7286.0,276.2882,276.6073,276.1819,276.5203,7286.0
2020-01-28 10:40:00,286.2,286.35,285.9,285.9,5958.0,276.6846,276.8296,276.3946,276.3946,5958.0
2020-01-28 10:50:00,285.9,286.43,285.79,286.3,11842.0,276.3946,276.907,276.2882,276.7813,11842.0
2020-01-28 11:00:00,286.37,286.68,286.19,286.65,10355.0,276.849,277.1486,276.6749,277.1196,10355.0
2020-01-28 11:10:00,286.66,287.46,286.62,287.46,6623.0,277.1293,277.9027,277.0906,277.9027,6623.0
2020-01-28 11:20:00,287.36,287.75,287.2,287.61,11010.0,277.806,278.1831,277.6514,278.0477,11010.0
2020-01-28 11:30:00,287.7,287.85,287.42,287.56,8796.0,278.1347,278.2798,277.864,277.9994,8796.0
2020-01-28 11:40:00,287.6,287.69,287.47,287.63,10536.0,278.0381,278.1251,277.9124,278.0671,10536.0
2020-01-28 11:50:00,287.72,287.88,287.52,287.88,8623.0,278.1541,278.3088,277.9607,278.3088,8623.0
2020-01-28 12:00:00,287.91,287.91,287.49,287.66,4885.0,278.3378,278.3378,277.9317,278.0961,4885.0
2020-01-28 12:10:00,287.66,287.92,287.63,287.81,4787.0,278.0961,278.3474,278.0671,278.2411,4787.0
2020-01-28 12:20:00,287.82,288.13,287.77,287.99,6353.0,278.2507,278.5504,278.2024,278.4151,6353.0
2020-01-28 12:30:00,287.97,287.98,287.63,287.65,4448.0,278.3958,278.4054,278.0671,278.0864,4448.0
2020-01-28 12:40:00,287.66,287.66,287.39,287.63,5870.0,278.0961,278.0961,277.835,278.0671,5870.0
2020-01-28 12:50:00,287.59,287.71,287.35,287.65,4400.0,278.0284,278.1444,277.7964,278.0864,4400.0
2020-01-28 13:00:00,287.75,287.77,287.46,287.64,7370.0,278.1831,278.2024,277.9027,278.0767,7370.0
2020-01-28 13:10:00,287.67,287.83,287.61,287.77,4900.0,278.1057,278.2604,278.0477,278.2024,4900.0
2020-01-28 13:20:00,287.74,287.75,287.49,287.58,8058.0,278.1734,278.1831,277.9317,278.0187,8058.0
2020-01-28 13:30:00,287.55,287.69,287.23,287.37,7898.0,277.9897,278.1251,277.6804,277.8157,7898.0
2020-01-28 13:40:00,287.45,287.84,287.43,287.8,4557.0,277.893,278.2701,277.8737,278.2314,4557.0
2020-01-28 13:50:00,287.8,287.82,287.59,287.63,7159.0,278.2314,278.2507,278.0284,278.0671,7159.0
2020-01-28 14:00:00,287.69,287.86,287.65,287.8,2600.0,278.1251,278.2894,278.0864,278.2314,2600.0
2020-01-28 14:10:00,287.79,287.93,287.66,287.93,4958.0,278.2217,278.3571,278.0961,278.3571,4958.0
2020-01-28 14:20:00,288.05,288.05,287.76,287.95,7636.0,278.4731,278.4731,278.1927,278.3764,7636.0
2020-01-28 14:30:00,287.96,288.32,287.96,288.25,4022.0,278.3861,278.7341,278.3861,278.6665,4022.0
2020-01-28 14:40:00,288.31,288.34,288.07,288.17,5593.0,278.7245,278.7535,278.4924,278.5891,5593.0
2020-01-28 14:50:00,287.89,288.04,287.76,287.98,7211.0,278.3184,278.4634,278.1927,278.4054,7211.0
2020-01-28 15:00:00,287.94,288.06,287.78,287.84,9673.0,278.3668,278.4828,278.2121,278.2701,9673.0
2020-01-28 15:10:00,287.94,288.17,287.87,288.07,7391.0,278.3668,278.5891,278.2991,278.4924,7391.0
2020-01-28 15:20:00,288.09,288.34,288.06,288.22,6397.0,278.5118,278.7535,278.4828,278.6374,6397.0
2020-01-28 15:30:00,288.28,288.28,287.7,287.75,11632.0,278.6955,278.6955,278.1347,278.1831,11632.0
2020-01-28 15:40:00,287.74,288.24,287.71,288.14,27149.0,278.1734,278.6568,278.1444,278.5601,27149.0
2020-01-28 15:50:00,288.13,288.53,287.96,288.14,77415.0,278.5504,278.9371,278.3861,278.5601,77415.0
2020-01-29 09:30:00,289.34,289.74,287.5,287.56,42741.0,279.7202,280.1069,277.9414,277.9994,42741.0
2020-01-29 09:40:00,287.59,288.2,286.4,286.4,14382.0,278.0284,278.6181,276.878,276.878,14382.0
2020-01-29 09:50:00,286.39,287.12,285.78,285.79,27729.0,276.8683,277.574,276.2786,276.2882,27729.0
2020-01-29 10:00:00,285.88,285.88,284.19,284.68,22983.0,276.3752,276.3752,274.7414,275.2151,22983.0
2020-01-29 10:10:00,284.44,284.63,283.89,283.97,26670.0,274.9831,275.1668,274.4514,274.5287,26670.0
2020-01-29 10:20:00,283.95,284.88,283.91,284.52,16201.0,274.5094,275.4085,274.4707,275.0605,16201.0
2020-01-29 10:30:00,284.49,285.2,284.47,284.87,13242.0,275.0315,275.7179,275.0121,275.3988,13242.0
2020-01-29 10:40:00,284.97,285.84,284.97,285.84,7314.0,275.4955,276.3366,275.4955,276.3366,7314.0
2020-01-29 10:50:00,285.77,285.99,285.65,285.71,10255.0,276.2689,276.4816,276.1529,276.2109,10255.0
2020-01-29 11:00:00,285.68,285.68,285.37,285.42,8273.0,276.1819,276.1819,275.8822,275.9305,8273.0
2020-01-29 11:10:00,285.42,285.43,285.02,285.1,7647.0,275.9305,275.9402,275.5438,275.6212,7647.0
2020-01-29 11:20:00,285.14,285.97,285.13,285.77,7905.0,275.6599,276.4623,275.6502,276.2689,7905.0
2020-01-29 11:30:00,285.75,285.91,285.6,285.6,5494.0,276.2496,276.4043,276.1046,276.1046,5494.0
2020-01-29 11:40:00,285.69,285.79,285.45,285.59,4900.0,276.1916,276.2882,275.9595,276.0949,4900.0
2020-01-29 11:50:00,285.68,285.87,285.33,285.33,10705.0,276.1819,276.3656,275.8435,275.8435,10705.0
2020-01-29 12:00:00,285.4,285.9,285.38,285.82,7360.0,275.9112,276.3946,275.8919,276.3172,7360.0
2020-01-29 12:10:00,285.81,285.93,285.64,285.92,7890.0,276.3076,276.4236,276.1432,276.4139,7890.0
2020-01-29 12:20:00,285.81,286.56,285.62,286.54,50603.0,276.3076,277.0326,276.1239,277.0133,50603.0
2020-01-29 12:30:00,286.61,286.61,286.2,286.3,5355.0,277.081,277.081,276.6846,276.7813,5355.0
2020-01-29 12:40:00,286.35,286.46,286.19,286.42,5931.0,276.8296,276.936,276.6749,276.8973,5931.0
2020-01-29 12:50:00,286.34,286.47,286.24,286.42,8226.0,276.82,276.9456,276.7233,276.8973,8226.0
2020-01-29 13:00:00,286.51,286.81,286.24,286.26,17798.0,276.9843,277.2743,276.7233,276.7426,17798.0
2020-01-29 13:10:00,286.28,286.71,286.23,286.59,4689.0,276.7619,277.1777,276.7136,277.0616,4689.0
2020-01-29 13:20:00,286.67,286.81,286.42,286.8,9154.0,277.139,277.2743,276.8973,277.2647,9154.0
2020-01-29 13:30:00,286.8,287.34,286.72,287.24,7417.0,277.2647,277.7867,277.1873,277.69,7417.0
2020-01-29 13:40:00,287.31,287.49,287.22,287.43,7984.0,277.7577,277.9317,277.6707,277.8737,7984.0
2020-01-29 13:50:00,287.47,287.49,286.88,286.88,7500.0,277.9124,277.9317,277.342,277.342,7500.0
2020-01-29 14:00:00,286.61,287.89,286.49,287.74,6815.0,277.081,278.3184,276.965,278.1734,6815.0
2020-01-29 14:10:00,287.64,287.73,287.33,287.4,6157.0,278.0767,278.1637,277.777,277.8447,6157.0
2020-01-29 14:20:00,287.48,287.65,287.11,287.38,5941.0,277.9221,278.0864,277.5644,277.8254,5941.0
2020-01-29 14:30:00,287.38,287.66,287.19,287.53,5200.0,277.8254,278.0961,277.6417,277.9704,5200.0
2020-01-29 14:40:00,287.61,287.7,287.26,287.52,7114.0,278.0477,278.1347,277.7094,277.9607,7114.0
2020-01-29 14:50:00,287.41,287.51,286.85,286.86,7304.0,277.8544,277.9511,277.313,277.3227,7304.0
2020-01-29 15:00:00,286.95,287.04,286.28,286.66,12745.0,277.4097,277.4967,276.7619,277.1293,12745.0
2020-01-29 15:10:00,286.76,286.76,285.89,286.07,12107.0,277.226,277.226,276.3849,276.5589,12107.0
2020-01-29 15:20:00,286.0,286.46,285.6,286.46,10478.0,276.4913,276.936,276.1046,276.936,10478.0
2020-01-29 15:30:00,286.35,286.49,286.15,286.23,14954.0,276.8296,276.965,276.6363,276.7136,14954.0
2020-01-29 15:40:00,286.16,286.28,285.85,286.14,12937.0,276.6459,276.7619,276.3462,276.6266,12937.0
2020-01-29 15:50:00,286.0,286.29,285.72,285.93,35988.0,276.4913,276.7716,276.2206,276.4236,35988.0
2020-01-30 09:30:00,284.19,286.67,283.5,286.67,22714.0,274.7414,277.139,274.0744,277.139,22714.0
2020-01-30 09:40:00,286.5,286.63,285.1,285.42,7318.0,276.9746,277.1003,275.6212,275.9305,7318.0
2020-01-30 09:50:00,285.29,286.7,285.16,286.19,10653.0,275.8049,277.168,275.6792,276.6749,10653.0
2020-01-30 10:00:00,286.31,286.72,285.13,285.58,12380.0,276.791,277.1873,275.6502,276.0852,12380.0
2020-01-30 10:10:00,285.79,285.9,285.32,285.69,7153.0,276.2882,276.3946,275.8339,276.1916,7153.0
2020-01-30 10:20:00,285.76,286.32,285.42,286.23,10291.0,276.2592,276.8006,275.9305,276.7136,10291.0
2020-01-30 10:30:00,286.15,286.23,284.76,284.76,22144.0,276.6363,276.7136,275.2925,275.2925,22144.0
2020-01-30 10:40:00,284.75,284.8,283.93,284.6,16124.0,275.2828,275.3312,274.4901,275.1378,16124.0
2020-01-30 10:50:00,284.71,284.91,283.51,283.51,10444.0,275.2441,275.4375,274.084,274.084,10444.0
2020-01-30 11:00:00,283.56,284.2,283.54,283.95,10201.0,274.1324,274.7511,274.113,274.5094,10201.0
2020-01-30 11:10:00,284.18,284.6,284.17,284.36,5323.0,274.7318,275.1378,274.7221,274.9058,5323.0
2020-01-30 11:20:00,284.18,284.65,284.04,284.5,6182.0,274.7318,275.1861,274.5964,275.0411,6182.0
2020-01-30 11:30:00,284.53,284.97,284.38,284.85,12183.0,275.0701,275.4955,274.9251,275.3795,12183.0
2020-01-30 11:40:00,284.82,285.0,284.73,284.93,7249.0,275.3505,275.5245,275.2635,275.4568,7249.0
2020-01-30 11:50:00,284.97,285.17,284.15,284.29,7283.0,275.4955,275.6889,274.7028,274.8381,7283.0
2020-01-30 12:00:00,284.17,284.38,284.07,284.07,5983.0,274.7221,274.9251,274.6254,274.6254,5983.0
2020-01-30 12:10:00,284.03,284.18,283.95,284.15,6172.0,274.5868,274.7318,274.5094,274.7028,6172.0
2020-01-30 12:20:00,284.11,284.39,283.72,283.72,10148.0,274.6641,274.9348,274.2871,274.2871,10148.0
2020-01-30 12:30:00,283.72,283.75,282.98,283.05,8828.0,274.2871,274.3161,273.5717,273.6393,8828.0
2020-01-30 12:40:00,283.03,283.1,282.45,282.45,7455.0,273.62,273.6877,273.0593,273.0593,7455.0
2020-01-30 12:50:00,282.52,282.96,282.52,282.73,10927.0,273.127,273.5523,273.127,273.33,10927.0
2020-01-30 13:00:00,282.83,283.19,282.73,282.93,7008.0,273.4267,273.7747,273.33,273.5233,7008.0
2020-01-30 13:10:00,282.9,283.24,282.76,282.76,7248.0,273.4943,273.823,273.359,273.359,7248.0
2020-01-30 13:20:00,282.71,282.94,282.62,282.94,6132.0,273.3106,273.533,273.2236,273.533,6132.0
2020-01-30 13:30:00,282.94,283.19,282.74,282.78,8381.0,273.533,273.7747,273.3396,273.3783,8381.0
2020-01-30 13:40:00,282.79,283.02,282.68,282.83,5785.0,273.388,273.6103,273.2816,273.4267,5785.0
2020-01-30 13:50:00,282.72,283.11,282.6,283.09,8161.0,273.3203,273.6973,273.2043,273.678,8161.0
2020-01-30 14:00:00,283.17,283.61,283.06,283.6,10929.0,273.7553,274.1807,273.649,274.1711,10929.0
2020-01-30 14:10:00,283.63,284.17,283.6,284.14,11172.0,274.2001,274.7221,274.1711,274.6931,11172.0
2020-01-30 14:20:00,284.08,284.34,283.96,284.12,7223.0,274.6351,274.8864,274.5191,274.6738,7223.0
2020-01-30 14:30:00,284.07,284.11,283.54,283.78,7151.0,274.6254,274.6641,274.113,274.3451,7151.0
2020-01-30 14:40:00,283.75,284.98,283.66,284.69,16983.0,274.3161,275.5052,274.2291,275.2248,16983.0
2020-01-30 14:50:00,284.73,285.15,284.11,284.94,9477.0,275.2635,275.6695,274.6641,275.4665,9477.0
2020-01-30 15:00:00,285.19,285.74,284.74,284.85,12503.0,275.7082,276.2399,275.2731,275.3795,12503.0
2020-01-30 15:10:00,284.88,285.43,284.59,285.39,23622.0,275.4085,275.9402,275.1281,275.9015,23622.0
2020-01-30 15:20:00,285.43,285.71,285.07,285.22,14290.0,275.9402,276.2109,275.5922,275.7372,14290.0
2020-01-30 15:30:00,285.14,285.65,285.01,285.33,11901.0,275.6599,276.1529,275.5342,275.8435,11901.0
2020-01-30 15:40:00,285.56,286.28,285.49,286.22,17586.0,276.0659,276.7619,275.9982,276.7039,17586.0
2020-01-30 15:50:00,286.12,286.84,285.8,286.61,50572.0,276.6073,277.3033,276.2979,277.081,50572.0
2020-01-31 09:30:00,285.82,286.48,284.33,285.85,24897.0,276.3172,276.9553,274.8768,276.3462,24897.0
2020-01-31 09:40:00,285.64,285.66,283.9,284.25,12324.0,276.1432,276.1626,274.4611,274.7994,12324.0
2020-01-31 09:50:00,284.38,284.5,283.53,284.5,44894.0,274.9251,275.0411,274.1034,275.0411,44894.0
2020-01-31 10:00:00,284.41,284.42,283.25,283.68,21131.0,274.9541,274.9638,273.8327,274.2484,21131.0
2020-01-31 10:10:00,283.49,285.05,283.34,284.17,18582.0,274.0647,275.5728,273.9197,274.7221,18582.0
2020-01-31 10:20:00,284.15,284.62,283.03,283.03,15463.0,274.7028,275.1571,273.62,273.62,15463.0
2020-01-31 10:30:00,282.99,283.13,282.32,282.64,8865.0,273.5813,273.7167,272.9336,273.243,8865.0
2020-01-31 10:40:00,282.47,282.57,281.72,281.85,9960.0,273.0786,273.1753,272.3536,272.4792,9960.0
2020-01-31 10:50:00,281.76,281.87,281.45,281.65,32926.0,272.3922,272.4986,272.0925,272.2859,32926.0
2020-01-31 11:00:00,281.84,282.63,281.58,281.59,15065.0,272.4696,273.2333,272.2182,272.2279,15065.0
2020-01-31 11:10:00,281.58,281.85,280.51,281.34,13426.0,272.2182,272.4792,271.1838,271.9862,13426.0
2020-01-31 11:20:00,281.21,281.42,280.68,280.68,18018.0,271.8605,272.0635,271.3481,271.3481,18018.0
2020-01-31 11:30:00,280.7,280.84,279.93,280.23,20865.0,271.3675,271.5028,270.6231,270.9131,20865.0
2020-01-31 11:40:00,280.62,282.0,280.53,281.61,9574.0,271.2901,272.6242,271.2031,272.2472,9574.0
2020-01-31 11:50:00,281.5,281.93,281.49,281.75,35376.0,272.1409,272.5566,272.1312,272.3826,35376.0
2020-01-31 12:00:00,281.71,281.73,280.76,280.87,24296.0,272.3439,272.3632,271.4255,271.5318,24296.0
2020-01-31 12:10:00,280.85,280.94,280.41,280.78,16094.0,271.5125,271.5995,271.0871,271.4448,16094.0
2020-01-31 12:20:00,280.91,280.92,280.45,280.92,10743.0,271.5705,271.5802,271.1258,271.5802,10743.0
2020-01-31 12:30:00,280.82,280.82,279.76,279.97,17118.0,271.4835,271.4835,270.4587,270.6617,17118.0
2020-01-31 12:40:00,280.02,281.0,279.93,280.45,7854.0,270.7101,271.6575,270.6231,271.1258,7854.0
2020-01-31 12:50:00,280.43,280.79,280.14,280.63,9495.0,271.1064,271.4545,270.8261,271.2998,9495.0
2020-01-31 13:00:00,280.69,280.91,280.08,280.08,10605.0,271.3578,271.5705,270.7681,270.7681,10605.0
2020-01-31 13:10:00,280.08,280.39,279.84,280.31,6305.0,270.7681,271.0678,270.5361,270.9904,6305.0
2020-01-31 13:20:00,280.24,280.85,280.19,280.58,13645.0,270.9228,271.5125,270.8744,271.2515,13645.0
2020-01-31 13:30:00,280.5,280.5,279.81,280.03,7941.0,271.1741,271.1741,270.5071,270.7197,7941.0
2020-01-31 13:40:00,280.08,280.35,279.91,280.34,12667.0,270.7681,271.0291,270.6037,271.0194,12667.0
2020-01-31 13:50:00,280.42,280.51,280.09,280.33,11026.0,271.0968,271.1838,270.7777,271.0098,11026.0
2020-01-31 14:00:00,280.43,280.87,280.17,280.33,19103.0,271.1064,271.5318,270.8551,271.0098,19103.0
2020-01-31 14:10:00,280.37,280.66,280.13,280.5,10510.0,271.0484,271.3288,270.8164,271.1741,10510.0
2020-01-31 14:20:00,280.47,280.47,279.94,280.24,8953.0,271.1451,271.1451,270.6327,270.9228,8953.0
2020-01-31 14:30:00,280.23,281.52,280.11,281.16,14286.0,270.9131,272.1602,270.7971,271.8122,14286.0
2020-01-31 14:40:00,281.3,281.3,280.44,280.82,21747.0,271.9475,271.9475,271.1161,271.4835,21747.0
2020-01-31 14:50:00,280.87,281.21,280.66,280.94,9329.0,271.5318,271.8605,271.3288,271.5995,9329.0
2020-01-31 15:00:00,280.92,281.14,280.25,280.33,10188.0,271.5802,271.7928,270.9324,271.0098,10188.0
2020-01-31 15:10:00,280.29,280.37,279.76,280.21,8250.0,270.9711,271.0484,270.4587,270.8938,8250.0
2020-01-31 15:20:00,280.29,280.67,280.03,280.21,11592.0,270.9711,271.3385,270.7197,270.8938,11592.0
2020-01-31 15:30:00,280.21,280.29,279.8,279.87,16198.0,270.8938,270.9711,270.4974,270.5651,16198.0
2020-01-31 15:40:00,279.91,280.8,279.75,280.31,25361.0,270.6037,271.4641,270.4491,270.9904,25361.0
2020-01-31 15:50:00,280.23,281.12,280.23,280.39,75438.0,270.9131,271.7735,270.9131,271.0678,75438.0
2020-02-03 09:30:00,283.57,283.57,281.46,283.17,38713.0,274.142,274.142,272.1022,273.7553,38713.0
2020-02-03 09:40:00,283.15,283.68,282.42,283.36,15105.0,273.736,274.2484,273.0303,273.939,15105.0
2020-02-03 09:50:00,283.25,284.36,283.06,284.11,14451.0,273.8327,274.9058,273.649,274.6641,14451.0
2020-02-03 10:00:00,284.3,284.8,283.6,284.04,23564.0,274.8478,275.3312,274.1711,274.5964,23564.0
2020-02-03 10:10:00,284.26,285.76,284.2,285.48,17771.0,274.8091,276.2592,274.7511,275.9885,17771.0
2020-02-03 10:20:00,285.53,285.77,285.07,285.52,13218.0,276.0369,276.2689,275.5922,276.0272,13218.0
2020-02-03 10:30:00,285.52,285.52,284.76,284.92,13778.0,276.0272,276.0272,275.2925,275.4472,13778.0
2020-02-03 10:40:00,284.84,285.36,284.7,284.72,8786.0,275.3698,275.8725,275.2345,275.2538,8786.0
2020-02-03 10:50:00,284.71,285.01,284.14,284.16,19603.0,275.2441,275.5342,274.6931,274.7124,19603.0
2020-02-03 11:00:00,284.19,284.57,284.11,284.4,9100.0,274.7414,275.1088,274.6641,274.9445,9100.0
2020-02-03 11:10:00,284.38,284.39,283.75,283.98,9882.0,274.9251,274.9348,274.3161,274.5384,9882.0
2020-02-03 11:20:00,284.01,284.32,283.46,283.46,13203.0,274.5674,274.8671,274.0357,274.0357,13203.0
2020-02-03 11:30:00,283.52,283.55,283.1,283.33,12228.0,274.0937,274.1227,273.6877,273.91,12228.0
2020-02-03 11:40:00,283.42,283.46,282.46,282.52,10842.0,273.997,274.0357,273.069,273.127,10842.0
2020-02-03 11:50:00,282.48,283.25,282.47,283.1,10118.0,273.0883,273.8327,273.0786,273.6877,10118.0
2020-02-03 12:00:00,283.07,283.18,282.66,282.75,9164.0,273.6587,273.765,273.2623,273.3493,9164.0
2020-02-03 12:10:00,282.65,283.25,282.63,283.2,17823.0,273.2526,273.8327,273.2333,273.7844,17823.0
2020-02-03 12:20:00,283.19,283.58,283.19,283.41,5786.0,273.7747,274.1517,273.7747,273.9874,5786.0
2020-02-03 12:30:00,283.39,283.42,283.02,283.04,9750.0,273.968,273.997,273.6103,273.6297,9750.0
2020-02-03 12:40:00,283.01,283.42,283.01,283.2,11537.0,273.6007,273.997,273.6007,273.7844,11537.0
2020-02-03 12:50:00,283.08,283.63,282.99,283.29,6313.0,273.6683,274.2001,273.5813,273.8714,6313.0
2020-02-03 13:00:00,283.42,283.42,283.1,283.16,4774.0,273.997,273.997,273.6877,273.7457,4774.0
2020-02-03 13:10:00,283.25,283.25,282.51,282.83,11412.0,273.8327,273.8327,273.1173,273.4267,11412.0
2020-02-03 13:20:00,282.82,283.06,282.71,282.71,13098.0,273.417,273.649,273.3106,273.3106,13098.0
2020-02-03 13:30:00,282.67,283.1,282.53,282.98,10360.0,273.272,273.6877,273.1366,273.5717,10360.0
2020-02-03 13:40:00,282.97,282.97,282.56,282.78,8290.0,273.562,273.562,273.1656,273.3783,8290.0
2020-02-03 13:50:00,282.74,283.0,282.63,283.0,12492.0,273.3396,273.591,273.2333,273.591,12492.0
2020-02-03 14:00:00,283.04,283.4,282.85,282.92,13080.0,273.6297,273.9777,273.446,273.5137,13080.0
2020-02-03 14:10:00,282.91,282.93,282.6,282.86,12297.0,273.504,273.5233,273.2043,273.4557,12297.0
2020-02-03 14:20:00,282.9,283.08,282.5,282.62,16126.0,273.4943,273.6683,273.1076,273.2236,16126.0
2020-02-03 14:30:00,282.59,282.8,282.17,282.25,8685.0,273.1946,273.3976,272.7886,272.8659,8685.0
2020-02-03 14:40:00,282.23,282.9,282.13,282.84,5668.0,272.8466,273.4943,272.7499,273.4363,5668.0
2020-02-03 14:50:00,282.79,282.97,282.68,282.85,8274.0,273.388,273.562,273.2816,273.446,8274.0
2020-02-03 15:00:00,282.97,283.28,282.97,283.14,9466.0,273.562,273.8617,273.562,273.7263,9466.0
2020-02-03 15:10:00,283.16,283.16,282.56,282.64,7664.0,273.7457,273.7457,273.1656,273.243,7664.0
2020-02-03 15:20:00,282.62,283.11,282.56,283.01,8444.0,273.2236,273.6973,273.1656,273.6007,8444.0
2020-02-03 15:30:00,283.07,283.16,282.57,282.57,27137.0,273.6587,273.7457,273.1753,273.1753,27137.0
2020-02-03 15:40:00,282.61,282.64,282.12,282.22,17991.0,273.214,273.243,272.7403,272.8369,17991.0
2020-02-03 15:50:00,282.21,282.88,282.04,282.86,43397.0,272.8273,273.475,272.6629,273.4557,43397.0
2020-02-04 09:30:00,286.65,287.57,284.45,286.95,39573.0,277.1196,278.0091,274.9928,277.4097,39573.0
2020-02-04 09:40:00,286.8,288.08,286.64,287.72,18209.0,277.2647,278.5021,277.11,278.1541,18209.0
2020-02-04 09:50:00,287.94,287.97,286.97,287.6,22722.0,278.3668,278.3958,277.429,278.0381,22722.0
2020-02-04 10:00:00,287.53,288.26,287.26,288.17,17457.0,277.9704,278.6761,277.7094,278.5891,17457.0
2020-02-04 10:10:00,288.25,288.53,287.94,288.52,13791.0,278.6665,278.9371,278.3668,278.9275,13791.0
2020-02-04 10:20:00,288.74,289.34,288.74,289.22,14524.0,279.1402,279.7202,279.1402,279.6042,14524.0
2020-02-04 10:30:00,289.15,289.86,289.14,289.83,9900.0,279.5365,280.2229,279.5269,280.1939,9900.0
2020-02-04 10:40:00,289.9,290.21,289.47,289.5,12369.0,280.2616,280.5613,279.8459,279.8749,12369.0
2020-02-04 10:50:00,289.56,289.66,289.03,289.16,7126.0,279.9329,280.0296,279.4205,279.5462,7126.0
2020-02-04 11:00:00,289.22,290.27,289.22,290.24,9795.0,279.6042,280.6193,279.6042,280.5903,9795.0
2020-02-04 11:10:00,290.28,291.07,290.28,290.98,14597.0,280.629,281.3927,280.629,281.3057,14597.0
2020-02-04 11:20:00,291.02,291.48,291.01,291.25,13171.0,281.3444,281.7891,281.3347,281.5667,13171.0
2020-02-04 11:30:00,291.37,292.12,291.24,291.87,9187.0,281.6827,282.4078,281.557,282.1661,9187.0
2020-02-04 11:40:00,291.92,292.09,291.63,292.09,11109.0,282.2144,282.3788,281.9341,282.3788,11109.0
2020-02-04 11:50:00,292.17,292.17,291.73,292.1,11115.0,282.4561,282.4561,282.0308,282.3884,11115.0
2020-02-04 12:00:00,292.03,292.44,292.02,292.26,14463.0,282.3208,282.7171,282.3111,282.5431,14463.0
2020-02-04 12:10:00,292.26,292.8,292.19,292.52,13481.0,282.5431,283.0652,282.4755,282.7945,13481.0
2020-02-04 12:20:00,292.66,292.76,292.58,292.72,7941.0,282.9298,283.0265,282.8525,282.9878,7941.0
2020-02-04 12:30:00,292.75,292.75,291.67,291.82,26524.0,283.0168,283.0168,281.9727,282.1178,26524.0
2020-02-04 12:40:00,291.89,292.07,291.82,291.97,5067.0,282.1854,282.3594,282.1178,282.2628,5067.0
2020-02-04 12:50:00,292.04,292.2,291.93,292.02,6679.0,282.3304,282.4851,282.2241,282.3111,6679.0
2020-02-04 13:00:00,292.09,292.42,292.09,292.25,5051.0,282.3788,282.6978,282.3788,282.5335,5051.0
2020-02-04 13:10:00,292.3,292.31,291.64,291.64,14614.0,282.5818,282.5915,281.9437,281.9437,14614.0
2020-02-04 13:20:00,291.64,291.76,291.26,291.33,6150.0,281.9437,282.0598,281.5764,281.644,6150.0
2020-02-04 13:30:00,291.33,291.9,291.33,291.77,5782.0,281.644,282.1951,281.644,282.0694,5782.0
2020-02-04 13:40:00,291.79,291.9,291.6,291.71,15929.0,282.0888,282.1951,281.9051,282.0114,15929.0
2020-02-04 13:50:00,291.66,291.66,291.3,291.38,16750.0,281.9631,281.9631,281.615,281.6924,16750.0
2020-02-04 14:00:00,291.41,292.26,291.16,292.25,15167.0,281.7214,282.5431,281.4797,282.5335,15167.0
2020-02-04 14:10:00,292.28,292.39,292.08,292.17,8424.0,282.5625,282.6688,282.3691,282.4561,8424.0
2020-02-04 14:20:00,292.1,292.16,291.68,291.68,13229.0,282.3884,282.4465,281.9824,281.9824,13229.0
2020-02-04 14:30:00,291.65,291.73,290.99,290.99,12264.0,281.9534,282.0308,281.3154,281.3154,12264.0
2020-02-04 14:40:00,291.11,291.91,291.11,291.91,14769.0,281.4314,282.2048,281.4314,282.2048,14769.0
2020-02-04 14:50:00,291.96,292.07,291.71,291.97,7484.0,282.2531,282.3594,282.0114,282.2628,7484.0
2020-02-04 15:00:00,291.85,291.93,291.76,291.85,6469.0,282.1468,282.2241,282.0598,282.1468,6469.0
2020-02-04 15:10:00,291.78,291.8,291.25,291.32,8753.0,282.0791,282.0984,281.5667,281.6344,8753.0
2020-02-04 15:20:00,291.31,291.68,291.27,291.38,11625.0,281.6247,281.9824,281.586,281.6924,11625.0
2020-02-04 15:30:00,291.38,291.45,291.18,291.31,13607.0,281.6924,281.7601,281.499,281.6247,13607.0
2020-02-04 15:40:00,291.28,291.73,291.11,291.55,16584.0,281.5957,282.0308,281.4314,281.8567,16584.0
2020-02-04 15:50:00,291.46,291.46,290.63,290.93,78027.0,281.7697,281.7697,280.9673,281.2573,78027.0
2020-02-05 09:30:00,295.66,298.82,290.1,290.44,34236.0,285.8301,288.885,280.4549,280.7836,34236.0
2020-02-05 09:40:00,290.83,290.84,288.51,289.93,21095.0,281.1607,281.1703,278.9178,280.2906,21095.0
2020-02-05 09:50:00,290.03,291.54,289.41,291.54,13857.0,280.3873,281.8471,279.7879,281.8471,13857.0
2020-02-05 10:00:00,291.63,291.7,290.41,290.47,22013.0,281.9341,282.0017,280.7546,280.8126,22013.0
2020-02-05 10:10:00,290.57,290.66,289.64,289.85,19336.0,280.9093,280.9963,280.0102,280.2133,19336.0
2020-02-05 10:20:00,289.89,290.56,289.34,289.61,20567.0,280.2519,280.8996,279.7202,279.9812,20567.0
2020-02-05 10:30:00,289.19,289.77,288.61,288.76,14627.0,279.5752,280.1359,279.0145,279.1595,14627.0
2020-02-05 10:40:00,288.74,288.91,287.88,288.31,8020.0,279.1402,279.3045,278.3088,278.7245,8020.0
2020-02-05 10:50:00,288.44,288.78,287.87,288.07,12356.0,278.8501,279.1788,278.2991,278.4924,12356.0
2020-02-05 11:00:00,288.08,288.96,287.49,288.95,11779.0,278.5021,279.3528,277.9317,279.3432,11779.0
2020-02-05 11:10:00,288.93,289.35,288.56,288.78,6737.0,279.3238,279.7299,278.9661,279.1788,6737.0
2020-02-05 11:20:00,288.81,288.93,287.93,288.39,10543.0,279.2078,279.3238,278.3571,278.8018,10543.0
2020-02-05 11:30:00,288.39,288.46,286.97,287.21,10345.0,278.8018,278.8695,277.429,277.661,10345.0
2020-02-05 11:40:00,287.15,287.43,286.61,287.43,11513.0,277.603,277.8737,277.081,277.8737,11513.0
2020-02-05 11:50:00,287.53,287.96,287.34,287.91,7922.0,277.9704,278.3861,277.7867,278.3378,7922.0
2020-02-05 12:00:00,287.79,288.36,287.59,288.36,10562.0,278.2217,278.7728,278.0284,278.7728,10562.0
2020-02-05 12:10:00,288.41,288.75,288.37,288.38,6840.0,278.8211,279.1498,278.7825,278.7921,6840.0
2020-02-05 12:20:00,288.38,288.53,288.25,288.37,7191.0,278.7921,278.9371,278.6665,278.7825,7191.0
2020-02-05 12:30:00,288.33,288.51,288.16,288.5,7400.0,278.7438,278.9178,278.5794,278.9081,7400.0
2020-02-05 12:40:00,288.45,288.49,288.22,288.48,3800.0,278.8598,278.8985,278.6374,278.8888,3800.0
2020-02-05 12:50:00,288.45,288.6,288.25,288.33,7088.0,278.8598,279.0048,278.6665,278.7438,7088.0
2020-02-05 13:00:00,288.26,288.42,288.03,288.09,8848.0,278.6761,278.8308,278.4538,278.5118,8848.0
2020-02-05 13:10:00,287.99,288.29,287.88,288.23,6290.0,278.4151,278.7051,278.3088,278.6471,6290.0
2020-02-05 13:20:00,288.3,288.51,288.1,288.21,7735.0,278.7148,278.9178,278.5214,278.6278,7735.0
2020-02-05 13:30:00,288.25,288.5,288.21,288.25,4182.0,278.6665,278.9081,278.6278,278.6665,4182.0
2020-02-05 13:40:00,288.27,288.57,288.26,288.5,8175.0,278.6858,278.9758,278.6761,278.9081,8175.0
2020-02-05 13:50:00,288.5,288.57,288.23,288.29,13016.0,278.9081,278.9758,278.6471,278.7051,13016.0
2020-02-05 14:00:00,288.23,288.23,287.7,288.05,17008.0,278.6471,278.6471,278.1347,278.4731,17008.0
2020-02-05 14:10:00,288.06,288.36,288.04,288.2,45079.0,278.4828,278.7728,278.4634,278.6181,45079.0
2020-02-05 14:20:00,288.3,288.7,288.21,288.7,5117.0,278.7148,279.1015,278.6278,279.1015,5117.0
2020-02-05 14:30:00,288.69,288.77,288.34,288.64,10770.0,279.0918,279.1692,278.7535,279.0435,10770.0
2020-02-05 14:40:00,288.65,289.42,288.51,289.36,8660.0,279.0532,279.7976,278.9178,279.7395,8660.0
2020-02-05 14:50:00,289.52,290.0,289.52,289.76,12598.0,279.8942,280.3583,279.8942,280.1262,12598.0
2020-02-05 15:00:00,289.75,290.31,289.63,289.86,18743.0,280.1166,280.658,280.0006,280.2229,18743.0
2020-02-05 15:10:00,289.84,290.27,289.82,290.1,18175.0,280.2036,280.6193,280.1843,280.4549,18175.0
2020-02-05 15:20:00,290.16,290.34,289.88,290.01,20285.0,280.5129,280.687,280.2423,280.3679,20285.0
2020-02-05 15:30:00,289.94,290.25,289.77,290.25,22121.0,280.3003,280.6,280.1359,280.6,22121.0
2020-02-05 15:40:00,290.2,290.59,290.18,290.3,24940.0,280.5516,280.9287,280.5323,280.6483,24940.0
2020-02-05 15:50:00,290.14,290.14,289.43,289.83,77656.0,280.4936,280.4936,279.8072,280.1939,77656.0
2020-02-06 09:30:00,291.85,292.21,289.81,291.84,45988.0,282.1468,282.4948,280.1746,282.1371,45988.0
2020-02-06 09:40:00,292.0,293.92,292.0,293.81,21828.0,282.2918,284.1479,282.2918,284.0416,21828.0
2020-02-06 09:50:00,293.87,293.97,293.1,293.73,41298.0,284.0996,284.1963,283.3552,283.9643,41298.0
2020-02-06 10:00:00,293.83,293.83,292.31,292.38,8181.0,284.0609,284.0609,282.5915,282.6591,8181.0
2020-02-06 10:10:00,292.29,292.55,291.9,292.21,8244.0,282.5721,282.8235,282.1951,282.4948,8244.0
2020-02-06 10:20:00,292.18,292.58,292.05,292.3,11649.0,282.4658,282.8525,282.3401,282.5818,11649.0
2020-02-06 10:30:00,292.25,293.08,292.2,293.02,9524.0,282.5335,283.3359,282.4851,283.2779,9524.0
2020-02-06 10:40:00,293.04,293.19,292.44,292.76,6925.0,283.2972,283.4422,282.7171,283.0265,6925.0
2020-02-06 10:50:00,292.73,292.73,291.94,292.0,4272.0,282.9975,282.9975,282.2338,282.2918,4272.0
2020-02-06 11:00:00,292.0,292.34,292.0,292.11,6155.0,282.2918,282.6205,282.2918,282.3981,6155.0
2020-02-06 11:10:00,292.17,292.5,291.98,292.26,7147.0,282.4561,282.7752,282.2724,282.5431,7147.0
2020-02-06 11:20:00,292.39,292.91,292.15,292.79,37546.0,282.6688,283.1715,282.4368,283.0555,37546.0
2020-02-06 11:30:00,292.93,293.6,292.78,293.4,9930.0,283.1909,283.8386,283.0458,283.6452,9930.0
2020-02-06 11:40:00,293.35,293.47,293.05,293.24,7400.0,283.5969,283.7129,283.3069,283.4905,7400.0
2020-02-06 11:50:00,293.27,293.27,292.5,292.5,5190.0,283.5195,283.5195,282.7752,282.7752,5190.0
2020-02-06 12:00:00,292.52,293.11,292.5,293.1,6264.0,282.7945,283.3649,282.7752,283.3552,6264.0
2020-02-06 12:10:00,293.03,293.11,292.78,293.09,7700.0,283.2875,283.3649,283.0458,283.3455,7700.0
2020-02-06 12:20:00,293.0,293.14,292.96,292.96,6994.0,283.2585,283.3939,283.2199,283.2199,6994.0
2020-02-06 12:30:00,292.97,293.36,292.96,293.36,4033.0,283.2295,283.6066,283.2199,283.6066,4033.0
2020-02-06 12:40:00,293.37,293.5,293.2,293.31,5382.0,283.6162,283.7419,283.4519,283.5582,5382.0
2020-02-06 12:50:00,293.32,293.46,293.26,293.31,3252.0,283.5679,283.7032,283.5099,283.5582,3252.0
2020-02-06 13:00:00,293.29,293.38,292.9,292.9,3117.0,283.5389,283.6259,283.1619,283.1619,3117.0
2020-02-06 13:10:00,292.99,292.99,292.7,292.86,3523.0,283.2489,283.2489,282.9685,283.1232,3523.0
2020-02-06 13:20:00,292.81,292.95,292.62,292.92,5113.0,283.0748,283.2102,282.8912,283.1812,5113.0
2020-02-06 13:30:00,292.98,293.15,292.8,292.91,4719.0,283.2392,283.4035,283.0652,283.1715,4719.0
2020-02-06 13:40:00,292.88,293.37,292.88,293.37,5832.0,283.1425,283.6162,283.1425,283.6162,5832.0
2020-02-06 13:50:00,293.37,293.55,293.19,293.22,8335.0,283.6162,283.7902,283.4422,283.4712,8335.0
2020-02-06 14:00:00,293.21,293.4,293.08,293.36,9104.0,283.4615,283.6452,283.3359,283.6066,9104.0
2020-02-06 14:10:00,293.31,293.55,293.19,293.34,7345.0,283.5582,283.7902,283.4422,283.5872,7345.0
2020-02-06 14:20:00,293.28,293.61,293.23,293.52,7439.0,283.5292,283.8482,283.4809,283.7612,7439.0
2020-02-06 14:30:00,293.5,293.66,293.47,293.5,11409.0,283.7419,283.8966,283.7129,283.7419,11409.0
2020-02-06 14:40:00,293.52,293.78,293.42,293.78,10070.0,283.7612,284.0126,283.6646,284.0126,10070.0
2020-02-06 14:50:00,293.84,293.85,293.56,293.61,7059.0,284.0706,284.0803,283.7999,283.8482,7059.0
2020-02-06 15:00:00,293.66,294.03,293.58,293.89,23900.0,283.8966,284.2543,283.8192,284.1189,23900.0
2020-02-06 15:10:00,293.9,294.03,293.83,293.93,21734.0,284.1286,284.2543,284.0609,284.1576,21734.0
2020-02-06 15:20:00,293.93,294.25,293.75,294.16,29634.0,284.1576,284.467,283.9836,284.38,29634.0
2020-02-06 15:30:00,294.12,294.34,293.82,293.82,24117.0,284.3413,284.554,284.0513,284.0513,24117.0
2020-02-06 15:40:00,293.85,293.94,293.54,293.55,20770.0,284.0803,284.1673,283.7806,283.7902,20770.0
2020-02-06 15:50:00,293.51,294.28,293.49,294.2,81268.0,283.7516,284.496,283.7322,284.4186,81268.0
2020-02-07 09:30:00,293.17,293.17,291.1,291.85,22721.0,283.4229,283.4229,281.4217,282.1468,22721.0
2020-02-07 09:40:00,291.88,293.11,291.61,292.67,3924.0,282.1758,283.3649,281.9147,282.9395,3924.0
2020-02-07 09:50:00,292.48,293.23,292.34,292.34,8780.0,282.7558,283.4809,282.6205,282.6205,8780.0
2020-02-07 10:00:00,292.39,292.68,292.14,292.58,6320.0,282.6688,282.9492,282.4271,282.8525,6320.0
2020-02-07 10:10:00,292.62,293.49,292.61,293.24,4350.0,282.8912,283.7322,282.8815,283.4905,4350.0
2020-02-07 10:20:00,293.32,293.5,293.13,293.17,3987.0,283.5679,283.7419,283.3842,283.4229,3987.0
2020-02-07 10:30:00,293.13,293.54,293.12,293.43,6640.0,283.3842,283.7806,283.3745,283.6742,6640.0
2020-02-07 10:40:00,293.42,293.81,293.42,293.75,11726.0,283.6646,284.0416,283.6646,283.9836,11726.0
2020-02-07 10:50:00,293.78,294.13,293.34,293.85,14491.0,284.0126,284.351,283.5872,284.0803,14491.0
2020-02-07 11:00:00,293.75,294.16,293.54,294.16,11368.0,283.9836,284.38,283.7806,284.38,11368.0
2020-02-07 11:10:00,294.19,294.27,294.03,294.24,19290.0,284.409,284.4863,284.2543,284.4573,19290.0
2020-02-07 11:20:00,294.25,294.92,294.25,294.88,14108.0,284.467,285.1147,284.467,285.076,14108.0
2020-02-07 11:30:00,294.85,295.55,294.82,295.53,15301.0,285.047,285.7237,285.018,285.7044,15301.0
2020-02-07 11:40:00,295.5,295.77,295.47,295.67,14484.0,285.6754,285.9364,285.6464,285.8398,14484.0
2020-02-07 11:50:00,295.62,295.75,295.55,295.64,27247.0,285.7914,285.9171,285.7237,285.8108,27247.0
2020-02-07 12:00:00,295.7,295.7,295.4,295.43,17490.0,285.8688,285.8688,285.5787,285.6077,17490.0
2020-02-07 12:10:00,295.39,295.45,294.79,294.84,6758.0,285.5691,285.6271,284.989,285.0374,6758.0
2020-02-07 12:20:00,294.82,295.25,294.82,295.2,8364.0,285.018,285.4337,285.018,285.3854,8364.0
2020-02-07 12:30:00,295.14,295.28,294.67,294.8,19097.0,285.3274,285.4627,284.873,284.9987,19097.0
2020-02-07 12:40:00,294.83,295.01,294.73,294.89,6579.0,285.0277,285.2017,284.931,285.0857,6579.0
2020-02-07 12:50:00,294.83,294.95,294.72,294.91,6389.0,285.0277,285.1437,284.9213,285.105,6389.0
2020-02-07 13:00:00,294.96,294.96,294.69,294.74,4200.0,285.1534,285.1534,284.8923,284.9407,4200.0
2020-02-07 13:10:00,294.76,294.86,294.55,294.57,4536.0,284.96,285.0567,284.757,284.7763,4536.0
2020-02-07 13:20:00,294.59,294.76,294.43,294.76,6133.0,284.7957,284.96,284.641,284.96,6133.0
2020-02-07 13:30:00,294.79,294.81,294.18,294.25,11926.0,284.989,285.0083,284.3993,284.467,11926.0
2020-02-07 13:40:00,294.36,294.47,294.19,294.35,4709.0,284.5733,284.6797,284.409,284.5636,4709.0
2020-02-07 13:50:00,294.25,294.46,294.19,294.32,9019.0,284.467,284.67,284.409,284.5346,9019.0
2020-02-07 14:00:00,294.26,294.3,293.95,293.99,7180.0,284.4766,284.5153,284.1769,284.2156,7180.0
2020-02-07 14:10:00,294.0,294.28,293.93,294.0,9640.0,284.2253,284.496,284.1576,284.2253,9640.0
2020-02-07 14:20:00,294.0,294.12,293.82,293.99,9849.0,284.2253,284.3413,284.0513,284.2156,9849.0
2020-02-07 14:30:00,294.18,294.37,294.08,294.21,6911.0,284.3993,284.583,284.3026,284.4283,6911.0
2020-02-07 14:40:00,294.2,294.49,294.06,294.29,5654.0,284.4186,284.699,284.2833,284.5056,5654.0
2020-02-07 14:50:00,294.25,294.52,294.14,294.52,7422.0,284.467,284.728,284.3606,284.728,7422.0
2020-02-07 15:00:00,294.53,294.8,294.24,294.24,6504.0,284.7377,284.9987,284.4573,284.4573,6504.0
2020-02-07 15:10:00,294.27,294.52,294.2,294.32,7544.0,284.4863,284.728,284.4186,284.5346,7544.0
2020-02-07 15:20:00,294.22,294.5,294.19,294.42,6600.0,284.438,284.7087,284.409,284.6313,6600.0
2020-02-07 15:30:00,294.39,294.57,294.17,294.35,19605.0,284.6023,284.7763,284.3896,284.5636,19605.0
2020-02-07 15:40:00,294.35,294.78,294.35,294.65,18800.0,284.5636,284.9793,284.5636,284.8537,18800.0
2020-02-07 15:50:00,294.66,294.98,294.25,294.71,77866.0,284.8633,285.1727,284.467,284.9117,77866.0
2020-02-10 09:30:00,295.05,296.74,294.08,295.3,41266.0,285.2404,286.8742,284.3026,285.4821,41266.0
2020-02-10 09:40:00,295.6,296.38,295.2,295.4,14940.0,285.7721,286.5262,285.3854,285.5787,14940.0
2020-02-10 09:50:00,295.43,295.78,295.14,295.64,13019.0,285.6077,285.9461,285.3274,285.8108,13019.0
2020-02-10 10:00:00,295.6,295.87,295.28,295.43,21482.0,285.7721,286.0331,285.4627,285.6077,21482.0
2020-02-10 10:10:00,295.42,296.02,295.05,296.01,6348.0,285.5981,286.1781,285.2404,286.1685,6348.0
2020-02-10 10:20:00,296.06,296.11,295.89,295.96,3313.0,286.2168,286.2651,286.0524,286.1201,3313.0
2020-02-10 10:30:00,295.89,296.39,295.88,296.27,23502.0,286.0524,286.5358,286.0428,286.4198,23502.0
2020-02-10 10:40:00,296.19,296.19,295.7,296.06,6677.0,286.3425,286.3425,285.8688,286.2168,6677.0
2020-02-10 10:50:00,296.09,296.72,296.01,296.72,13185.0,286.2458,286.8548,286.1685,286.8548,13185.0
2020-02-10 11:00:00,296.59,296.63,296.14,296.46,10923.0,286.7292,286.7678,286.2941,286.6035,10923.0
2020-02-10 11:10:00,296.34,296.52,296.12,296.47,13466.0,286.4875,286.6615,286.2748,286.6132,13466.0
2020-02-10 11:20:00,296.49,297.23,296.49,296.99,8034.0,286.6325,287.3479,286.6325,287.1159,8034.0
2020-02-10 11:30:00,296.99,297.37,296.95,297.26,11707.0,287.1159,287.4832,287.0772,287.3769,11707.0
2020-02-10 11:40:00,297.26,297.94,297.26,297.8,8006.0,287.3769,288.0343,287.3769,287.8989,8006.0
2020-02-10 11:50:00,297.71,297.71,297.26,297.6,7304.0,287.8119,287.8119,287.3769,287.7056,7304.0
2020-02-10 12:00:00,297.6,297.91,297.25,297.6,17123.0,287.7056,288.0053,287.3672,287.7056,17123.0
2020-02-10 12:10:00,297.58,297.65,297.32,297.32,5705.0,287.6863,287.7539,287.4349,287.4349,5705.0
2020-02-10 12:20:00,297.27,297.32,297.07,297.07,10209.0,287.3866,287.4349,287.1932,287.1932,10209.0
2020-02-10 12:30:00,297.09,297.25,296.84,297.25,8125.0,287.2125,287.3672,286.9709,287.3672,8125.0
2020-02-10 12:40:00,297.23,297.35,297.04,297.04,11053.0,287.3479,287.4639,287.1642,287.1642,11053.0
2020-02-10 12:50:00,297.18,297.24,297.07,297.16,5088.0,287.2996,287.3576,287.1932,287.2802,5088.0
2020-02-10 13:00:00,297.18,297.18,296.61,296.73,17822.0,287.2996,287.2996,286.7485,286.8645,17822.0
2020-02-10 13:10:00,296.74,296.81,296.66,296.7,9500.0,286.8742,286.9419,286.7968,286.8355,9500.0
2020-02-10 13:20:00,296.74,296.74,296.42,296.48,9818.0,286.8742,286.8742,286.5648,286.6228,9818.0
2020-02-10 13:30:00,296.48,296.53,296.34,296.41,6353.0,286.6228,286.6712,286.4875,286.5552,6353.0
2020-02-10 13:40:00,296.49,296.62,296.28,296.62,10057.0,286.6325,286.7582,286.4295,286.7582,10057.0
2020-02-10 13:50:00,296.64,296.81,296.58,296.77,3766.0,286.7775,286.9419,286.7195,286.9032,3766.0
2020-02-10 14:00:00,296.64,296.79,296.51,296.7,2400.0,286.7775,286.9225,286.6518,286.8355,2400.0
2020-02-10 14:10:00,296.79,296.83,296.69,296.82,5170.0,286.9225,286.9612,286.8258,286.9515,5170.0
2020-02-10 14:20:00,296.74,297.06,296.74,296.78,7040.0,286.8742,287.1835,286.8742,286.9129,7040.0
2020-02-10 14:30:00,296.73,296.83,296.54,296.59,11726.0,286.8645,286.9612,286.6808,286.7292,11726.0
2020-02-10 14:40:00,296.61,296.72,296.42,296.6,11208.0,286.7485,286.8548,286.5648,286.7388,11208.0
2020-02-10 14:50:00,296.6,296.66,296.55,296.55,10025.0,286.7388,286.7968,286.6905,286.6905,10025.0
2020-02-10 15:00:00,296.52,296.93,296.46,296.92,17269.0,286.6615,287.0579,286.6035,287.0482,17269.0
2020-02-10 15:10:00,296.92,297.43,296.91,297.34,10025.0,287.0482,287.5412,287.0385,287.4542,10025.0
2020-02-10 15:20:00,297.33,297.67,297.28,297.64,8812.0,287.4446,287.7733,287.3962,287.7443,8812.0
2020-02-10 15:30:00,297.63,297.76,297.42,297.48,42433.0,287.7346,287.8603,287.5316,287.5896,42433.0
2020-02-10 15:40:00,297.42,297.62,297.24,297.59,17617.0,287.5316,287.7249,287.3576,287.6959,17617.0
2020-02-10 15:50:00,297.65,298.02,297.55,297.69,52028.0,287.7539,288.1116,287.6573,287.7926,52028.0
2020-02-11 09:30:00,299.9,299.96,297.55,297.96,31398.0,289.9291,289.9871,287.6573,288.0536,31398.0
2020-02-11 09:40:00,298.03,299.28,298.03,298.09,7886.0,288.1213,289.3297,288.1213,288.1793,7886.0
2020-02-11 09:50:00,297.83,298.19,296.94,297.18,18939.0,287.9279,288.276,287.0675,287.2996,18939.0
2020-02-11 10:00:00,297.27,298.2,297.27,297.98,10936.0,287.3866,288.2856,287.3866,288.073,10936.0
2020-02-11 10:10:00,297.92,298.7,297.91,298.26,10867.0,288.0149,288.769,288.0053,288.3436,10867.0
2020-02-11 10:20:00,298.36,298.46,298.25,298.29,7924.0,288.4403,288.537,288.334,288.3726,7924.0
2020-02-11 10:30:00,298.23,298.35,297.37,298.04,7508.0,288.3146,288.4307,287.4832,288.131,7508.0
2020-02-11 10:40:00,298.13,298.45,298.03,298.25,8530.0,288.218,288.5273,288.1213,288.334,8530.0
2020-02-11 10:50:00,298.23,298.48,297.99,297.99,12382.0,288.3146,288.5563,288.0826,288.0826,12382.0
2020-02-11 11:00:00,298.06,298.78,298.06,298.76,52464.0,288.1503,288.8464,288.1503,288.827,52464.0
2020-02-11 11:10:00,298.79,298.93,297.86,298.2,13525.0,288.856,288.9914,287.9569,288.2856,13525.0
2020-02-11 11:20:00,298.19,298.33,297.69,297.77,9735.0,288.276,288.4113,287.7926,287.8699,9735.0
2020-02-11 11:30:00,297.73,297.75,296.83,296.83,6337.0,287.8313,287.8506,286.9612,286.9612,6337.0
2020-02-11 11:40:00,296.85,297.4,296.84,297.34,8608.0,286.9805,287.5122,286.9709,287.4542,8608.0
2020-02-11 11:50:00,297.25,297.48,296.92,297.11,7274.0,287.3672,287.5896,287.0482,287.2319,7274.0
2020-02-11 12:00:00,297.19,297.58,296.7,296.86,5191.0,287.3092,287.6863,286.8355,286.9902,5191.0
2020-02-11 12:10:00,296.69,296.94,296.5,296.86,4300.0,286.8258,287.0675,286.6422,286.9902,4300.0
2020-02-11 12:20:00,296.99,297.15,296.89,296.93,5069.0,287.1159,287.2705,287.0192,287.0579,5069.0
2020-02-11 12:30:00,296.97,297.44,296.97,297.09,5093.0,287.0965,287.5509,287.0965,287.2125,5093.0
2020-02-11 12:40:00,297.12,297.42,297.09,297.34,6821.0,287.2415,287.5316,287.2125,287.4542,6821.0
2020-02-11 12:50:00,297.25,297.47,297.25,297.44,3234.0,287.3672,287.5799,287.3672,287.5509,3234.0
2020-02-11 13:00:00,297.42,297.87,297.41,297.62,7870.0,287.5316,287.9666,287.5219,287.7249,7870.0
2020-02-11 13:10:00,297.59,297.72,297.5,297.58,4750.0,287.6959,287.8216,287.6089,287.6863,4750.0
2020-02-11 13:20:00,297.57,297.58,297.37,297.38,5000.0,287.6766,287.6863,287.4832,287.4929,5000.0
2020-02-11 13:30:00,297.46,297.67,297.38,297.53,8397.0,287.5702,287.7733,287.4929,287.6379,8397.0
2020-02-11 13:40:00,297.5,297.66,297.38,297.66,7733.0,287.6089,287.7636,287.4929,287.7636,7733.0
2020-02-11 13:50:00,297.59,297.62,297.16,297.22,10295.0,287.6959,287.7249,287.2802,287.3382,10295.0
2020-02-11 14:00:00,297.23,297.31,296.92,297.28,9264.0,287.3479,287.4252,287.0482,287.3962,9264.0
2020-02-11 14:10:00,297.29,297.47,297.05,297.17,3865.0,287.4059,287.5799,287.1739,287.2899,3865.0
2020-02-11 14:20:00,297.16,297.37,297.03,297.36,10443.0,287.2802,287.4832,287.1545,287.4736,10443.0
2020-02-11 14:30:00,297.41,297.41,297.15,297.4,13905.0,287.5219,287.5219,287.2705,287.5122,13905.0
2020-02-11 14:40:00,297.48,297.62,297.4,297.58,6971.0,287.5896,287.7249,287.5122,287.6863,6971.0
2020-02-11 14:50:00,297.68,297.79,297.3,297.42,7085.0,287.7829,287.8893,287.4156,287.5316,7085.0
2020-02-11 15:00:00,297.48,297.6,297.0,297.05,12226.0,287.5896,287.7056,287.1255,287.1739,12226.0
2020-02-11 15:10:00,297.07,297.26,296.93,297.04,14758.0,287.1932,287.3769,287.0579,287.1642,14758.0
2020-02-11 15:20:00,297.0,297.42,297.0,297.36,8002.0,287.1255,287.5316,287.1255,287.4736,8002.0
2020-02-11 15:30:00,297.52,297.64,297.17,297.58,8992.0,287.6282,287.7443,287.2899,287.6863,8992.0
2020-02-11 15:40:00,297.64,298.11,297.62,297.67,13936.0,287.7443,288.1986,287.7249,287.7733,13936.0
2020-02-11 15:50:00,297.77,298.17,296.8,296.92,77826.0,287.8699,288.2566,286.9322,287.0482,77826.0
2020-02-12 09:30:00,297.0,297.9,296.4,297.45,35358.0,287.1255,287.9956,286.5455,287.5606,35358.0
2020-02-12 09:40:00,297.28,297.63,295.61,295.68,16113.0,287.3962,287.7346,285.7818,285.8494,16113.0
2020-02-12 09:50:00,295.22,295.58,294.63,295.26,16884.0,285.4047,285.7527,284.8343,285.4434,16884.0
2020-02-12 10:00:00,295.48,295.71,294.86,295.11,16141.0,285.6561,285.8784,285.0567,285.2984,16141.0
2020-02-12 10:10:00,295.14,295.7,295.13,295.52,13859.0,285.3274,285.8688,285.3177,285.6947,13859.0
2020-02-12 10:20:00,295.53,295.88,295.35,295.75,9366.0,285.7044,286.0428,285.5304,285.9171,9366.0
2020-02-12 10:30:00,295.65,296.11,295.5,295.58,8651.0,285.8204,286.2651,285.6754,285.7527,8651.0
2020-02-12 10:40:00,295.63,295.71,295.26,295.62,5549.0,285.8011,285.8784,285.4434,285.7914,5549.0
2020-02-12 10:50:00,295.89,296.16,295.74,295.77,5593.0,286.0524,286.3135,285.9074,285.9364,5593.0
2020-02-12 11:00:00,295.77,296.91,295.77,296.88,9662.0,285.9364,287.0385,285.9364,287.0095,9662.0
2020-02-12 11:10:00,296.82,297.08,296.7,296.75,7136.0,286.9515,287.2029,286.8355,286.8838,7136.0
2020-02-12 11:20:00,296.86,297.72,296.71,297.72,7158.0,286.9902,287.8216,286.8452,287.8216,7158.0
2020-02-12 11:30:00,297.75,298.23,297.69,298.23,5444.0,287.8506,288.3146,287.7926,288.3146,5444.0
2020-02-12 11:40:00,298.23,298.23,297.42,297.75,5828.0,288.3146,288.3146,287.5316,287.8506,5828.0
2020-02-12 11:50:00,297.81,297.83,297.45,297.46,3720.0,287.9086,287.9279,287.5606,287.5702,3720.0
2020-02-12 12:00:00,297.51,298.03,297.48,297.78,4334.0,287.6186,288.1213,287.5896,287.8796,4334.0
2020-02-12 12:10:00,297.79,297.84,297.49,297.67,3104.0,287.8893,287.9376,287.5992,287.7733,3104.0
2020-02-12 12:20:00,297.69,298.0,297.67,297.95,5825.0,287.7926,288.0923,287.7733,288.044,5825.0
2020-02-12 12:30:00,298.07,298.29,297.91,298.09,15966.0,288.16,288.3726,288.0053,288.1793,15966.0
2020-02-12 12:40:00,298.04,298.04,297.75,297.85,3810.0,288.131,288.131,287.8506,287.9473,3810.0
2020-02-12 12:50:00,297.82,298.33,297.74,298.3,9966.0,287.9183,288.4113,287.8409,288.3823,9966.0
2020-02-12 13:00:00,298.33,298.87,298.28,298.3,13213.0,288.4113,288.9334,288.363,288.3823,13213.0
2020-02-12 13:10:00,298.25,298.3,297.84,297.94,5429.0,288.334,288.3823,287.9376,288.0343,5429.0
2020-02-12 13:20:00,297.94,297.94,297.41,297.72,3867.0,288.0343,288.0343,287.5219,287.8216,3867.0
2020-02-12 13:30:00,297.65,298.06,297.65,298.06,4482.0,287.7539,288.1503,287.7539,288.1503,4482.0
2020-02-12 13:40:00,297.99,297.99,297.84,297.89,3250.0,288.0826,288.0826,287.9376,287.9859,3250.0
2020-02-12 13:50:00,297.83,297.9,297.58,297.84,6014.0,287.9279,287.9956,287.6863,287.9376,6014.0
2020-02-12 14:00:00,297.84,298.01,297.69,297.94,5717.0,287.9376,288.102,287.7926,288.0343,5717.0
2020-02-12 14:10:00,297.96,297.96,297.85,297.89,2365.0,288.0536,288.0536,287.9473,287.9859,2365.0
2020-02-12 14:20:00,297.94,298.26,297.94,298.07,2730.0,288.0343,288.3436,288.0343,288.16,2730.0
2020-02-12 14:30:00,298.08,298.33,298.02,298.32,4171.0,288.1696,288.4113,288.1116,288.4017,4171.0
2020-02-12 14:40:00,298.33,298.59,298.2,298.49,5802.0,288.4113,288.6627,288.2856,288.566,5802.0
2020-02-12 14:50:00,298.49,298.56,298.14,298.32,3758.0,288.566,288.6337,288.2276,288.4017,3758.0
2020-02-12 15:00:00,298.29,298.49,298.2,298.24,3233.0,288.3726,288.566,288.2856,288.3243,3233.0
2020-02-12 15:10:00,298.18,298.18,297.91,297.94,5656.0,288.2663,288.2663,288.0053,288.0343,5656.0
2020-02-12 15:20:00,297.97,298.16,297.97,297.99,5470.0,288.0633,288.247,288.0633,288.0826,5470.0
2020-02-12 15:30:00,297.99,298.22,297.88,298.12,9102.0,288.0826,288.305,287.9763,288.2083,9102.0
2020-02-12 15:40:00,298.1,298.23,298.03,298.06,9048.0,288.189,288.3146,288.1213,288.1503,9048.0
2020-02-12 15:50:00,298.06,298.75,298.02,298.68,68573.0,288.1503,288.8174,288.1116,288.7497,68573.0
2020-02-13 09:30:00,297.29,299.19,296.85,298.49,16487.0,287.4059,289.2427,286.9805,288.566,16487.0
2020-02-13 09:40:00,298.56,298.76,297.97,298.07,6800.0,288.6337,288.827,288.0633,288.16,6800.0
2020-02-13 09:50:00,298.23,299.15,298.16,298.23,5750.0,288.3146,289.2041,288.247,288.3146,5750.0
2020-02-13 10:00:00,298.39,299.21,297.95,299.21,6070.0,288.4693,289.2621,288.044,289.2621,6070.0
2020-02-13 10:10:00,299.48,299.7,299.11,299.55,11999.0,289.5231,289.7358,289.1654,289.5908,11999.0
2020-02-13 10:20:00,299.44,299.72,299.37,299.49,7921.0,289.4844,289.7551,289.4167,289.5328,7921.0
2020-02-13 10:30:00,299.31,299.47,299.17,299.37,5960.0,289.3587,289.5134,289.2234,289.4167,5960.0
2020-02-13 10:40:00,299.49,299.96,299.45,299.69,3600.0,289.5328,289.9871,289.4941,289.7261,3600.0
2020-02-13 10:50:00,299.8,299.9,299.65,299.74,7921.0,289.8324,289.9291,289.6874,289.7744,7921.0
2020-02-13 11:00:00,299.68,300.38,299.68,300.0,19846.0,289.7164,290.3932,289.7164,290.0258,19846.0
2020-02-13 11:10:00,300.13,300.14,299.55,299.69,7825.0,290.1515,290.1611,289.5908,289.7261,7825.0
2020-02-13 11:20:00,299.67,299.97,299.67,299.89,6504.0,289.7068,289.9968,289.7068,289.9195,6504.0
2020-02-13 11:30:00,299.92,300.55,299.92,300.37,6217.0,289.9485,290.5575,289.9485,290.3835,6217.0
2020-02-13 11:40:00,300.4,300.4,299.6,299.62,4531.0,290.4125,290.4125,289.6391,289.6584,4531.0
2020-02-13 11:50:00,299.53,299.54,299.08,299.08,3850.0,289.5714,289.5811,289.1364,289.1364,3850.0
2020-02-13 12:00:00,299.13,299.51,298.96,299.51,6580.0,289.1847,289.5521,289.0204,289.5521,6580.0
2020-02-13 12:10:00,299.54,299.89,299.36,299.54,14656.0,289.5811,289.9195,289.4071,289.5811,14656.0
2020-02-13 12:20:00,299.32,299.56,299.26,299.26,3400.0,289.3684,289.6004,289.3104,289.3104,3400.0
2020-02-13 12:30:00,299.28,299.28,299.0,299.19,13337.0,289.3297,289.3297,289.059,289.2427,13337.0
2020-02-13 12:40:00,299.16,299.26,299.05,299.13,3175.0,289.2137,289.3104,289.1074,289.1847,3175.0
2020-02-13 12:50:00,299.19,299.19,298.59,298.59,2044.0,289.2427,289.2427,288.6627,288.6627,2044.0
2020-02-13 13:00:00,298.58,298.92,298.58,298.79,3927.0,288.653,288.9817,288.653,288.856,3927.0
2020-02-13 13:10:00,298.84,299.08,298.51,298.82,9398.0,288.9044,289.1364,288.5853,288.885,9398.0
2020-02-13 13:20:00,298.96,299.21,298.96,299.2,4364.0,289.0204,289.2621,289.0204,289.2524,4364.0
2020-02-13 13:30:00,299.29,299.47,299.25,299.35,2300.0,289.3394,289.5134,289.3007,289.3974,2300.0
2020-02-13 13:40:00,299.35,299.83,299.24,299.83,3990.0,289.3974,289.8614,289.2911,289.8614,3990.0
2020-02-13 13:50:00,299.85,299.85,299.32,299.59,6750.0,289.8808,289.8808,289.3684,289.6294,6750.0
2020-02-13 14:00:00,299.71,299.73,299.47,299.49,10124.0,289.7454,289.7648,289.5134,289.5328,10124.0
2020-02-13 14:10:00,299.4,299.42,299.18,299.38,3749.0,289.4457,289.4651,289.2331,289.4264,3749.0
2020-02-13 14:20:00,299.46,299.46,298.8,298.8,5742.0,289.5037,289.5037,288.8657,288.8657,5742.0
2020-02-13 14:30:00,298.93,299.27,298.87,299.2,4193.0,288.9914,289.3201,288.9334,289.2524,4193.0
2020-02-13 14:40:00,299.16,299.16,298.8,299.13,4786.0,289.2137,289.2137,288.8657,289.1847,4786.0
2020-02-13 14:50:00,299.14,299.31,298.83,298.83,7663.0,289.1944,289.3587,288.8947,288.8947,7663.0
2020-02-13 15:00:00,298.95,299.01,298.25,298.61,7115.0,289.0107,289.0687,288.334,288.682,7115.0
2020-02-13 15:10:00,298.61,298.61,298.11,298.23,5259.0,288.682,288.682,288.1986,288.3146,5259.0
2020-02-13 15:20:00,298.22,298.24,297.82,297.82,8086.0,288.305,288.3243,287.9183,287.9183,8086.0
2020-02-13 15:30:00,297.84,298.14,297.57,297.88,10185.0,287.9376,288.2276,287.6766,287.9763,10185.0
2020-02-13 15:40:00,298.02,298.02,297.47,297.81,8092.0,288.1116,288.1116,287.5799,287.9086,8092.0
2020-02-13 15:50:00,297.92,298.05,297.51,297.8,32068.0,288.0149,288.1406,287.6186,287.8989,32068.0
2020-02-14 09:30:00,298.56,299.49,297.46,299.49,25076.0,288.6337,289.5328,287.5702,289.5328,25076.0
2020-02-14 09:40:00,299.52,300.49,299.07,300.37,16055.0,289.5618,290.4995,289.1267,290.3835,16055.0
2020-02-14 09:50:00,300.09,300.69,299.29,300.69,9663.0,290.1128,290.6929,289.3394,290.6929,9663.0
2020-02-14 10:00:00,300.75,301.04,300.48,300.48,10643.0,290.7509,291.0312,290.4898,290.4898,10643.0
2020-02-14 10:10:00,300.69,301.41,300.47,301.41,9285.0,290.6929,291.3889,290.4802,291.3889,9285.0
2020-02-14 10:20:00,301.39,301.39,300.79,300.8,5375.0,291.3696,291.3696,290.7895,290.7992,5375.0
2020-02-14 10:30:00,300.84,301.25,300.67,300.72,8658.0,290.8379,291.2342,290.6735,290.7219,8658.0
2020-02-14 10:40:00,300.84,301.35,300.83,301.33,3021.0,290.8379,291.3309,290.8282,291.3116,3021.0
2020-02-14 10:50:00,301.52,301.77,301.14,301.69,9760.0,291.4953,291.7369,291.1279,291.6596,9760.0
2020-02-14 11:00:00,301.8,302.14,301.47,302.14,9226.0,291.7659,292.0946,291.4469,292.0946,9226.0
2020-02-14 11:10:00,302.15,302.19,301.76,301.97,6906.0,292.1043,292.143,291.7273,291.9303,6906.0
2020-02-14 11:20:00,301.87,301.92,301.18,301.31,5174.0,291.8336,291.882,291.1666,291.2922,5174.0
2020-02-14 11:30:00,301.28,301.6,301.15,301.58,4962.0,291.2632,291.5726,291.1376,291.5533,4962.0
2020-02-14 11:40:00,301.71,301.99,301.68,301.71,9470.0,291.6789,291.9496,291.6499,291.6789,9470.0
2020-02-14 11:50:00,301.6,301.92,301.4,301.76,12923.0,291.5726,291.882,291.3792,291.7273,12923.0
2020-02-14 12:00:00,301.75,301.92,301.57,301.63,7429.0,291.7176,291.882,291.5436,291.6016,7429.0
2020-02-14 12:10:00,301.68,301.68,301.37,301.39,2513.0,291.6499,291.6499,291.3502,291.3696,2513.0
2020-02-14 12:20:00,301.43,301.43,301.09,301.4,3536.0,291.4083,291.4083,291.0796,291.3792,3536.0
2020-02-14 12:30:00,301.31,301.68,301.14,301.5,3900.0,291.2922,291.6499,291.1279,291.4759,3900.0
2020-02-14 12:40:00,301.62,301.66,301.39,301.56,3958.0,291.5919,291.6306,291.3696,291.5339,3958.0
2020-02-14 12:50:00,301.48,301.48,301.1,301.25,6697.0,291.4566,291.4566,291.0892,291.2342,6697.0
2020-02-14 13:00:00,301.22,301.52,301.2,301.31,5650.0,291.2052,291.4953,291.1859,291.2922,5650.0
2020-02-14 13:10:00,301.19,301.45,301.16,301.16,2427.0,291.1762,291.4276,291.1472,291.1472,2427.0
2020-02-14 13:20:00,301.11,301.45,301.07,301.41,5823.0,291.0989,291.4276,291.0602,291.3889,5823.0
2020-02-14 13:30:00,301.38,301.79,301.33,301.69,5531.0,291.3599,291.7563,291.3116,291.6596,5531.0
2020-02-14 13:40:00,301.63,301.9,301.62,301.75,9227.0,291.6016,291.8626,291.5919,291.7176,9227.0
2020-02-14 13:50:00,301.75,301.84,301.57,301.63,10772.0,291.7176,291.8046,291.5436,291.6016,10772.0
2020-02-14 14:00:00,301.71,302.54,301.71,302.54,11353.0,291.6789,292.4813,291.6789,292.4813,11353.0
2020-02-14 14:10:00,302.57,302.81,302.16,302.26,10431.0,292.5103,292.7424,292.114,292.2107,10431.0
2020-02-14 14:20:00,302.32,303.13,302.32,303.04,8452.0,292.2687,293.0517,292.2687,292.9647,8452.0
2020-02-14 14:30:00,303.0,303.11,302.8,303.11,10796.0,292.9261,293.0324,292.7327,293.0324,10796.0
2020-02-14 14:40:00,302.98,303.05,302.84,303.03,5694.0,292.9067,292.9744,292.7714,292.9551,5694.0
2020-02-14 14:50:00,302.91,303.15,302.87,303.04,11532.0,292.839,293.0711,292.8004,292.9647,11532.0
2020-02-14 15:00:00,303.06,303.08,302.86,302.97,8412.0,292.9841,293.0034,292.7907,292.8971,8412.0
2020-02-14 15:10:00,302.95,303.08,302.62,302.78,10450.0,292.8777,293.0034,292.5587,292.7134,10450.0
2020-02-14 15:20:00,302.75,303.18,302.74,303.05,9111.0,292.6844,293.1001,292.6747,292.9744,9111.0
2020-02-14 15:30:00,303.0,303.45,302.83,303.29,16919.0,292.9261,293.3611,292.7617,293.2064,16919.0
2020-02-14 15:40:00,303.31,303.5,303.24,303.47,24657.0,293.2257,293.4094,293.1581,293.3804,24657.0
2020-02-14 15:50:00,303.42,304.44,303.42,304.3,110023.0,293.3321,294.3182,293.3321,294.1828,110023.0
2020-02-18 09:30:00,304.0,304.49,302.02,302.91,27888.0,293.8928,294.3665,291.9786,292.839,27888.0
2020-02-18 09:40:00,303.18,304.16,302.47,303.05,14644.0,293.1001,294.0475,292.4137,292.9744,14644.0
2020-02-18 09:50:00,303.04,304.42,302.84,304.27,13200.0,292.9647,294.2988,292.7714,294.1538,13200.0
2020-02-18 10:00:00,304.48,304.74,303.83,304.5,16530.0,294.3568,294.6082,293.7285,294.3762,16530.0
2020-02-18 10:10:00,304.69,304.83,304.31,304.58,10819.0,294.5599,294.6952,294.1925,294.4535,10819.0
2020-02-18 10:20:00,304.57,304.6,303.5,303.63,7123.0,294.4439,294.4729,293.4094,293.5351,7123.0
2020-02-18 10:30:00,303.62,303.92,303.22,303.54,7861.0,293.5254,293.8155,293.1387,293.4481,7861.0
2020-02-18 10:40:00,303.6,304.16,303.24,303.99,16597.0,293.5061,294.0475,293.1581,293.8831,16597.0
2020-02-18 10:50:00,303.97,304.08,303.47,303.54,7300.0,293.8638,293.9701,293.3804,293.4481,7300.0
2020-02-18 11:00:00,303.5,303.82,303.16,303.33,16429.0,293.4094,293.7188,293.0807,293.2451,16429.0
2020-02-18 11:10:00,303.31,303.49,302.9,303.02,5199.0,293.2257,293.3998,292.8294,292.9454,5199.0
2020-02-18 11:20:00,302.97,303.17,302.7,302.7,5309.0,292.8971,293.0904,292.636,292.636,5309.0
2020-02-18 11:30:00,302.83,303.19,302.83,302.9,7136.0,292.7617,293.1097,292.7617,292.8294,7136.0
2020-02-18 11:40:00,302.98,303.0,302.38,302.46,4261.0,292.9067,292.9261,292.3267,292.404,4261.0
2020-02-18 11:50:00,302.4,302.88,302.39,302.48,5465.0,292.346,292.81,292.3363,292.4233,5465.0
2020-02-18 12:00:00,302.53,302.75,302.34,302.42,8010.0,292.4717,292.6844,292.288,292.3653,8010.0
2020-02-18 12:10:00,302.55,302.9,302.49,302.55,6078.0,292.491,292.8294,292.433,292.491,6078.0
2020-02-18 12:20:00,302.51,302.75,302.45,302.68,8550.0,292.4523,292.6844,292.3943,292.6167,8550.0
2020-02-18 12:30:00,302.72,303.15,302.63,303.15,21738.0,292.6554,293.0711,292.5684,293.0711,21738.0
2020-02-18 12:40:00,303.17,303.42,302.98,303.42,3954.0,293.0904,293.3321,292.9067,293.3321,3954.0
2020-02-18 12:50:00,303.3,303.45,303.07,303.1,6030.0,293.2161,293.3611,292.9937,293.0227,6030.0
2020-02-18 13:00:00,303.01,303.53,303.01,303.53,8537.0,292.9357,293.4384,292.9357,293.4384,8537.0
2020-02-18 13:10:00,303.37,303.37,303.12,303.12,6073.0,293.2838,293.2838,293.0421,293.0421,6073.0
2020-02-18 13:20:00,303.09,303.47,303.02,303.46,3779.0,293.0131,293.3804,292.9454,293.3708,3779.0
2020-02-18 13:30:00,303.36,303.57,303.27,303.57,7908.0,293.2741,293.4771,293.1871,293.4771,7908.0
2020-02-18 13:40:00,303.52,303.82,303.52,303.62,5900.0,293.4288,293.7188,293.4288,293.5254,5900.0
2020-02-18 13:50:00,303.61,303.61,303.01,303.13,12589.0,293.5158,293.5158,292.9357,293.0517,12589.0
2020-02-18 14:00:00,303.14,303.26,303.03,303.03,5200.0,293.0614,293.1774,292.9551,292.9551,5200.0
2020-02-18 14:10:00,303.01,303.54,303.01,303.54,7515.0,292.9357,293.4481,292.9357,293.4481,7515.0
2020-02-18 14:20:00,303.44,304.11,303.37,304.05,4881.0,293.3514,293.9991,293.2838,293.9411,4881.0
2020-02-18 14:30:00,303.97,303.97,303.72,303.82,8434.0,293.8638,293.8638,293.6221,293.7188,8434.0
2020-02-18 14:40:00,303.93,304.17,303.77,303.77,5905.0,293.8251,294.0572,293.6705,293.6705,5905.0
2020-02-18 14:50:00,303.91,304.26,303.91,304.0,9047.0,293.8058,294.1442,293.8058,293.8928,9047.0
2020-02-18 15:00:00,304.05,304.09,303.89,303.93,9401.0,293.9411,293.9798,293.7865,293.8251,9401.0
2020-02-18 15:10:00,303.94,304.26,303.89,303.98,7346.0,293.8348,294.1442,293.7865,293.8735,7346.0
2020-02-18 15:20:00,304.01,304.14,303.81,304.06,6501.0,293.9025,294.0282,293.7091,293.9508,6501.0
2020-02-18 15:30:00,303.94,304.25,303.89,304.24,11309.0,293.8348,294.1345,293.7865,294.1248,11309.0
2020-02-18 15:40:00,304.2,304.22,303.51,303.51,20122.0,294.0862,294.1055,293.4191,293.4191,20122.0
2020-02-18 15:50:00,303.46,304.03,303.35,303.57,37978.0,293.3708,293.9218,293.2644,293.4771,37978.0
2020-02-19 09:30:00,305.5,306.89,305.5,306.31,18735.0,295.3429,296.6867,295.3429,296.126,18735.0
2020-02-19 09:40:00,306.16,306.63,304.39,304.87,13525.0,295.981,296.4354,294.2698,294.7339,13525.0
2020-02-19 09:50:00,304.93,306.37,304.86,305.51,11922.0,294.7919,296.184,294.7242,295.3526,11922.0
2020-02-19 10:00:00,305.6,305.89,305.24,305.32,8015.0,295.4396,295.72,295.0916,295.1689,8015.0
2020-02-19 10:10:00,305.3,305.64,304.95,305.25,18311.0,295.1496,295.4783,294.8112,295.1012,18311.0
2020-02-19 10:20:00,305.33,305.34,304.73,305.22,10808.0,295.1786,295.1883,294.5985,295.0722,10808.0
2020-02-19 10:30:00,305.29,305.63,304.88,305.13,26886.0,295.1399,295.4686,294.7435,294.9852,26886.0
2020-02-19 10:40:00,305.5,305.88,305.11,305.25,5801.0,295.3429,295.7103,294.9659,295.1012,5801.0
2020-02-19 10:50:00,305.36,306.3,305.1,306.28,13140.0,295.2076,296.1163,294.9562,296.097,13140.0
2020-02-19 11:00:00,306.14,306.39,305.74,305.9,16008.0,295.9617,296.2033,295.575,295.7296,16008.0
2020-02-19 11:10:00,305.96,306.17,305.67,305.74,14133.0,295.7876,295.9907,295.5073,295.575,14133.0
2020-02-19 11:20:00,305.82,306.02,305.65,305.81,5600.0,295.6523,295.8456,295.4879,295.6426,5600.0
2020-02-19 11:30:00,305.82,306.03,305.82,305.87,4344.0,295.6523,295.8553,295.6523,295.7006,4344.0
2020-02-19 11:40:00,305.97,305.98,305.36,305.55,6427.0,295.7973,295.807,295.2076,295.3913,6427.0
2020-02-19 11:50:00,305.56,305.8,305.21,305.79,50814.0,295.4009,295.633,295.0626,295.6233,50814.0
2020-02-19 12:00:00,305.75,306.48,305.75,306.25,11002.0,295.5846,296.2904,295.5846,296.068,11002.0
2020-02-19 12:10:00,306.25,306.36,306.07,306.08,6104.0,296.068,296.1743,295.894,295.9037,6104.0
2020-02-19 12:20:00,306.11,306.11,305.53,305.53,2942.0,295.9327,295.9327,295.3719,295.3719,2942.0
2020-02-19 12:30:00,305.52,305.64,305.43,305.47,4225.0,295.3623,295.4783,295.2753,295.3139,4225.0
2020-02-19 12:40:00,305.43,305.57,305.28,305.55,5905.0,295.2753,295.4106,295.1302,295.3913,5905.0
2020-02-19 12:50:00,305.5,305.62,305.03,305.05,5524.0,295.3429,295.4589,294.8886,294.9079,5524.0
2020-02-19 13:00:00,305.0,305.49,304.94,305.26,8480.0,294.8596,295.3333,294.8016,295.1109,8480.0
2020-02-19 13:10:00,305.23,305.3,305.11,305.13,5390.0,295.0819,295.1496,294.9659,294.9852,5390.0
2020-02-19 13:20:00,305.16,305.19,304.79,304.79,9149.0,295.0142,295.0432,294.6565,294.6565,9149.0
2020-02-19 13:30:00,304.9,305.16,304.87,305.01,5480.0,294.7629,295.0142,294.7339,294.8692,5480.0
2020-02-19 13:40:00,304.98,305.31,304.97,305.12,5202.0,294.8402,295.1593,294.8306,294.9756,5202.0
2020-02-19 13:50:00,305.19,305.43,304.98,305.09,6246.0,295.0432,295.2753,294.8402,294.9466,6246.0
2020-02-19 14:00:00,305.07,305.15,304.83,304.93,9625.0,294.9272,295.0046,294.6952,294.7919,9625.0
2020-02-19 14:10:00,304.93,305.37,304.88,305.26,6079.0,294.7919,295.2173,294.7435,295.1109,6079.0
2020-02-19 14:20:00,305.18,305.43,305.18,305.35,3800.0,295.0336,295.2753,295.0336,295.1979,3800.0
2020-02-19 14:30:00,305.39,305.4,305.17,305.19,4703.0,295.2366,295.2463,295.0239,295.0432,4703.0
2020-02-19 14:40:00,305.32,305.79,305.29,305.66,5801.0,295.1689,295.6233,295.1399,295.4976,5801.0
2020-02-19 14:50:00,305.63,305.99,305.63,305.99,6672.0,295.4686,295.8166,295.4686,295.8166,6672.0
2020-02-19 15:00:00,305.92,305.99,305.68,305.76,5663.0,295.749,295.8166,295.5169,295.5943,5663.0
2020-02-19 15:10:00,305.74,305.94,305.51,305.84,12140.0,295.575,295.7683,295.3526,295.6716,12140.0
2020-02-19 15:20:00,305.81,305.85,305.68,305.74,9522.0,295.6426,295.6813,295.5169,295.575,9522.0
2020-02-19 15:30:00,305.76,305.96,305.67,305.84,13823.0,295.5943,295.7876,295.5073,295.6716,13823.0
2020-02-19 15:40:00,305.78,305.87,305.38,305.38,15127.0,295.6136,295.7006,295.2269,295.2269,15127.0
2020-02-19 15:50:00,305.38,305.88,304.89,305.62,47175.0,295.2269,295.7103,294.7532,295.4589,47175.0
2020-02-20 09:30:00,304.39,305.47,303.6,304.45,24034.0,294.2698,295.3139,293.5061,294.3278,24034.0
2020-02-20 09:40:00,304.68,306.18,304.49,305.53,10593.0,294.5502,296.0003,294.3665,295.3719,10593.0
2020-02-20 09:50:00,305.59,306.19,305.31,305.79,12968.0,295.4299,296.01,295.1593,295.6233,12968.0
2020-02-20 10:00:00,305.85,305.85,304.48,305.16,33363.0,295.6813,295.6813,294.3568,295.0142,33363.0
2020-02-20 10:10:00,305.52,305.57,304.44,304.67,8126.0,295.3623,295.4106,294.3182,294.5405,8126.0
2020-02-20 10:20:00,304.57,304.75,304.16,304.36,7557.0,294.4439,294.6179,294.0475,294.2408,7557.0
2020-02-20 10:30:00,304.36,304.83,303.82,304.71,18220.0,294.2408,294.6952,293.7188,294.5792,18220.0
2020-02-20 10:40:00,304.94,305.57,304.92,305.56,7818.0,294.8016,295.4106,294.7822,295.4009,7818.0
2020-02-20 10:50:00,305.61,305.73,304.68,304.86,8270.0,295.4493,295.5653,294.5502,294.7242,8270.0
2020-02-20 11:00:00,304.59,304.83,303.97,304.06,13419.0,294.4632,294.6952,293.8638,293.9508,13419.0
2020-02-20 11:10:00,303.99,303.99,302.56,302.7,13594.0,293.8831,293.8831,292.5007,292.636,13594.0
2020-02-20 11:20:00,302.62,302.77,300.72,300.72,16364.0,292.5587,292.7037,290.7219,290.7219,16364.0
2020-02-20 11:30:00,300.86,300.9,297.49,299.46,18174.0,290.8572,290.8959,287.5992,289.5037,18174.0
2020-02-20 11:40:00,299.65,300.13,298.96,299.11,18426.0,289.6874,290.1515,289.0204,289.1654,18426.0
2020-02-20 11:50:00,299.16,300.46,299.11,300.06,6833.0,289.2137,290.4705,289.1654,290.0838,6833.0
2020-02-20 12:00:00,299.78,299.79,299.05,299.24,11219.0,289.8131,289.8228,289.1074,289.2911,11219.0
2020-02-20 12:10:00,299.09,299.93,299.09,299.81,5370.0,289.146,289.9581,289.146,289.8421,5370.0
2020-02-20 12:20:00,299.51,299.62,298.5,298.69,13299.0,289.5521,289.6584,288.5757,288.7593,13299.0
2020-02-20 12:30:00,298.69,299.04,298.58,298.74,4400.0,288.7593,289.0977,288.653,288.8077,4400.0
2020-02-20 12:40:00,298.82,299.23,298.5,298.81,4483.0,288.885,289.2814,288.5757,288.8754,4483.0
2020-02-20 12:50:00,298.67,300.16,298.53,300.11,7287.0,288.74,290.1805,288.6047,290.1321,7287.0
2020-02-20 13:00:00,299.81,300.33,299.57,300.32,2552.0,289.8421,290.3448,289.6101,290.3352,2552.0
2020-02-20 13:10:00,300.48,301.24,300.37,300.37,4236.0,290.4898,291.2246,290.3835,290.3835,4236.0
2020-02-20 13:20:00,300.49,300.8,300.38,300.61,2972.0,290.4995,290.7992,290.3932,290.6155,2972.0
2020-02-20 13:30:00,300.6,300.89,300.26,300.26,3615.0,290.6058,290.8862,290.2772,290.2772,3615.0
2020-02-20 13:40:00,300.5,300.76,300.1,300.76,5109.0,290.5092,290.7605,290.1225,290.7605,5109.0
2020-02-20 13:50:00,300.72,301.18,300.71,300.75,3624.0,290.7219,291.1666,290.7122,290.7509,3624.0
2020-02-20 14:00:00,301.05,301.92,300.89,301.69,3523.0,291.0409,291.882,290.8862,291.6596,3523.0
2020-02-20 14:10:00,301.68,302.26,301.68,302.04,6955.0,291.6499,292.2107,291.6499,291.998,6955.0
2020-02-20 14:20:00,302.04,302.14,301.77,301.77,3007.0,291.998,292.0946,291.7369,291.7369,3007.0
2020-02-20 14:30:00,301.51,302.52,301.51,302.21,7358.0,291.4856,292.462,291.4856,292.1623,7358.0
2020-02-20 14:40:00,302.19,302.19,301.5,301.76,2460.0,292.143,292.143,291.4759,291.7273,2460.0
2020-02-20 14:50:00,301.82,301.96,301.31,301.93,5444.0,291.7853,291.9206,291.2922,291.8916,5444.0
2020-02-20 15:00:00,301.79,301.79,301.41,301.49,6470.0,291.7563,291.7563,291.3889,291.4663,6470.0
2020-02-20 15:10:00,301.38,301.61,300.84,301.49,5900.0,291.3599,291.5823,290.8379,291.4663,5900.0
2020-02-20 15:20:00,301.65,301.79,301.4,301.61,6758.0,291.6209,291.7563,291.3792,291.5823,6758.0
2020-02-20 15:30:00,301.67,302.05,301.67,301.79,13286.0,291.6403,292.0076,291.6403,291.7563,13286.0
2020-02-20 15:40:00,301.74,302.02,301.24,301.24,16227.0,291.7079,291.9786,291.2246,291.2246,16227.0
2020-02-20 15:50:00,301.36,301.95,301.06,301.24,108940.0,291.3406,291.911,291.0506,291.2246,108940.0
2020-02-21 09:30:00,300.6,303.99,297.71,297.71,84650.0,290.6058,293.8831,287.8119,287.8119,84650.0
2020-02-21 09:40:00,298.0,298.94,295.37,295.37,18200.0,288.0923,289.001,285.5497,285.5497,18200.0
2020-02-21 09:50:00,295.65,297.97,295.65,297.19,18258.0,285.8204,288.0633,285.8204,287.3092,18258.0
2020-02-21 10:00:00,297.25,297.94,296.69,297.35,13172.0,287.3672,288.0343,286.8258,287.4639,13172.0
2020-02-21 10:10:00,297.4,297.4,296.44,296.71,9095.0,287.5122,287.5122,286.5842,286.8452,9095.0
2020-02-21 10:20:00,296.82,298.27,296.82,298.15,13910.0,286.9515,288.3533,286.9515,288.2373,13910.0
2020-02-21 10:30:00,298.05,298.39,297.45,297.45,11718.0,288.1406,288.4693,287.5606,287.5606,11718.0
2020-02-21 10:40:00,297.41,297.5,296.7,296.95,10497.0,287.5219,287.6089,286.8355,287.0772,10497.0
2020-02-21 10:50:00,296.88,298.09,296.84,298.09,12963.0,287.0095,288.1793,286.9709,288.1793,12963.0
2020-02-21 11:00:00,298.22,298.71,298.09,298.35,11126.0,288.305,288.7787,288.1793,288.4307,11126.0
2020-02-21 11:10:00,298.36,298.82,298.29,298.36,7300.0,288.4403,288.885,288.3726,288.4403,7300.0
2020-02-21 11:20:00,298.25,299.0,298.12,298.99,6161.0,288.334,289.059,288.2083,289.0494,6161.0
2020-02-21 11:30:00,299.21,299.51,298.86,299.06,5317.0,289.2621,289.5521,288.9237,289.117,5317.0
2020-02-21 11:40:00,299.01,299.01,298.07,298.07,5431.0,289.0687,289.0687,288.16,288.16,5431.0
2020-02-21 11:50:00,298.19,298.73,298.19,298.34,3900.0,288.276,288.798,288.276,288.421,3900.0
2020-02-21 12:00:00,298.39,299.33,298.23,298.99,13945.0,288.4693,289.3781,288.3146,289.0494,13945.0
2020-02-21 12:10:00,299.07,299.07,298.43,298.43,7056.0,289.1267,289.1267,288.508,288.508,7056.0
2020-02-21 12:20:00,298.39,298.55,298.15,298.33,7713.0,288.4693,288.624,288.2373,288.4113,7713.0
2020-02-21 12:30:00,298.35,298.43,297.77,298.0,7541.0,288.4307,288.508,287.8699,288.0923,7541.0
2020-02-21 12:40:00,298.11,298.32,297.81,297.88,8280.0,288.1986,288.4017,287.9086,287.9763,8280.0
2020-02-21 12:50:00,297.9,298.06,297.71,297.87,4493.0,287.9956,288.1503,287.8119,287.9666,4493.0
2020-02-21 13:00:00,297.93,298.46,297.85,298.14,5337.0,288.0246,288.537,287.9473,288.2276,5337.0
2020-02-21 13:10:00,298.14,298.16,297.45,297.45,11657.0,288.2276,288.247,287.5606,287.5606,11657.0
2020-02-21 13:20:00,297.58,297.83,297.32,297.39,7436.0,287.6863,287.9279,287.4349,287.5026,7436.0
2020-02-21 13:30:00,297.28,297.32,296.28,296.79,7463.0,287.3962,287.4349,286.4295,286.9225,7463.0
2020-02-21 13:40:00,296.86,297.16,296.65,296.65,5762.0,286.9902,287.2802,286.7872,286.7872,5762.0
2020-02-21 13:50:00,296.32,296.4,295.52,296.25,12510.0,286.4681,286.5455,285.6947,286.4005,12510.0
2020-02-21 14:00:00,296.04,296.68,295.92,296.19,7465.0,286.1975,286.8162,286.0814,286.3425,7465.0
2020-02-21 14:10:00,296.2,296.3,295.39,295.39,8433.0,286.3521,286.4488,285.5691,285.5691,8433.0
2020-02-21 14:20:00,295.39,296.16,295.39,296.07,8515.0,285.5691,286.3135,285.5691,286.2265,8515.0
2020-02-21 14:30:00,296.15,296.52,296.1,296.35,10713.0,286.3038,286.6615,286.2555,286.4971,10713.0
2020-02-21 14:40:00,296.45,297.26,296.34,296.45,11270.0,286.5938,287.3769,286.4875,286.5938,11270.0
2020-02-21 14:50:00,296.55,297.39,296.5,297.23,29682.0,286.6905,287.5026,286.6422,287.3479,29682.0
2020-02-21 15:00:00,297.3,297.33,296.22,296.32,16080.0,287.4156,287.4446,286.3715,286.4681,16080.0
2020-02-21 15:10:00,296.28,297.03,296.28,296.57,11903.0,286.4295,287.1545,286.4295,286.7098,11903.0
2020-02-21 15:20:00,296.52,296.74,296.3,296.65,9932.0,286.6615,286.8742,286.4488,286.7872,9932.0
2020-02-21 15:30:00,296.6,296.94,296.18,296.7,24739.0,286.7388,287.0675,286.3328,286.8355,24739.0
2020-02-21 15:40:00,296.71,298.35,296.68,298.24,44902.0,286.8452,288.4307,286.8162,288.3243,44902.0
2020-02-21 15:50:00,298.36,298.86,297.51,297.69,94160.0,288.4403,288.9237,287.6186,287.7926,94160.0
2020-02-24 09:30:00,289.0,290.46,278.01,287.51,146690.0,279.3915,280.803,268.7669,277.9511,146690.0
2020-02-24 09:40:00,288.24,292.7,287.53,289.06,56743.0,278.6568,282.9685,277.9704,279.4495,56743.0
2020-02-24 09:50:00,288.99,289.48,287.73,289.0,34782.0,279.3818,279.8556,278.1637,279.3915,34782.0
2020-02-24 10:00:00,288.78,289.24,288.46,288.8,41491.0,279.1788,279.6235,278.8695,279.1982,41491.0
2020-02-24 10:10:00,288.69,289.0,288.08,288.08,34266.0,279.0918,279.3915,278.5021,278.5021,34266.0
2020-02-24 10:20:00,288.29,288.5,287.36,288.19,22793.0,278.7051,278.9081,277.806,278.6084,22793.0
2020-02-24 10:30:00,288.07,288.76,287.18,288.76,34907.0,278.4924,279.1595,277.632,279.1595,34907.0
2020-02-24 10:40:00,288.44,289.17,288.39,289.06,21938.0,278.8501,279.5559,278.8018,279.4495,21938.0
2020-02-24 10:50:00,289.11,289.88,289.1,289.43,17780.0,279.4979,280.2423,279.4882,279.8072,17780.0
2020-02-24 11:00:00,289.31,289.62,288.54,288.91,27681.0,279.6912,279.9909,278.9468,279.3045,27681.0
2020-02-24 11:10:00,288.88,289.6,288.48,289.14,45316.0,279.2755,279.9716,278.8888,279.5269,45316.0
2020-02-24 11:20:00,289.4,289.53,288.0,288.0,11168.0,279.7782,279.9039,278.4248,278.4248,11168.0
2020-02-24 11:30:00,288.05,288.09,287.47,287.5,22267.0,278.4731,278.5118,277.9124,277.9414,22267.0
2020-02-24 11:40:00,287.4,287.41,286.31,286.59,12460.0,277.8447,277.8544,276.791,277.0616,12460.0
2020-02-24 11:50:00,286.56,287.2,286.11,286.72,9951.0,277.0326,277.6514,276.5976,277.1873,9951.0
2020-02-24 12:00:00,286.41,286.61,285.15,285.15,22788.0,276.8876,277.081,275.6695,275.6695,22788.0
2020-02-24 12:10:00,285.19,286.12,285.19,286.06,11821.0,275.7082,276.6073,275.7082,276.5493,11821.0
2020-02-24 12:20:00,286.07,286.18,285.43,285.62,9055.0,276.5589,276.6653,275.9402,276.1239,9055.0
2020-02-24 12:30:00,285.71,286.5,285.21,286.5,16720.0,276.2109,276.9746,275.7275,276.9746,16720.0
2020-02-24 12:40:00,286.5,286.61,285.77,286.53,18747.0,276.9746,277.081,276.2689,277.0036,18747.0
2020-02-24 12:50:00,286.45,286.6,286.08,286.1,28865.0,276.9263,277.0713,276.5686,276.5879,28865.0
2020-02-24 13:00:00,285.73,285.79,284.77,284.87,22931.0,276.2302,276.2882,275.3022,275.3988,22931.0
2020-02-24 13:10:00,284.73,284.91,284.06,284.61,21268.0,275.2635,275.4375,274.6158,275.1475,21268.0
2020-02-24 13:20:00,284.64,285.8,284.6,285.8,15306.0,275.1765,276.2979,275.1378,276.2979,15306.0
2020-02-24 13:30:00,285.81,286.19,285.59,285.69,17363.0,276.3076,276.6749,276.0949,276.1916,17363.0
2020-02-24 13:40:00,285.62,286.03,285.28,285.47,17554.0,276.1239,276.5203,275.7952,275.9789,17554.0
2020-02-24 13:50:00,285.54,285.67,284.77,285.39,14322.0,276.0466,276.1722,275.3022,275.9015,14322.0
2020-02-24 14:00:00,285.25,285.4,284.22,284.48,10805.0,275.7662,275.9112,274.7704,275.0218,10805.0
2020-02-24 14:10:00,284.59,284.72,284.14,284.33,7858.0,275.1281,275.2538,274.6931,274.8768,7858.0
2020-02-24 14:20:00,284.66,286.52,284.58,286.44,8117.0,275.1958,276.994,275.1185,276.9166,8117.0
2020-02-24 14:30:00,286.49,286.65,285.75,286.48,12687.0,276.965,277.1196,276.2496,276.9553,12687.0
2020-02-24 14:40:00,286.39,287.09,285.81,287.05,15793.0,276.8683,277.545,276.3076,277.5063,15793.0
2020-02-24 14:50:00,287.2,288.4,286.79,288.25,19483.0,277.6514,278.8115,277.255,278.6665,19483.0
2020-02-24 15:00:00,288.16,289.21,287.96,288.99,28125.0,278.5794,279.5945,278.3861,279.3818,28125.0
2020-02-24 15:10:00,288.87,288.96,287.52,287.93,18454.0,279.2658,279.3528,277.9607,278.3571,18454.0
2020-02-24 15:20:00,288.04,288.17,287.42,287.55,17192.0,278.4634,278.5891,277.864,277.9897,17192.0
2020-02-24 15:30:00,287.63,287.96,286.86,287.06,23751.0,278.0671,278.3861,277.3227,277.516,23751.0
2020-02-24 15:40:00,287.14,287.79,286.51,287.61,34253.0,277.5934,278.2217,276.9843,278.0477,34253.0
2020-02-24 15:50:00,287.5,287.5,285.81,286.49,166193.0,277.9414,277.9414,276.3076,276.965,166193.0
2020-02-25 09:30:00,298.07,301.64,290.07,294.07,143787.0,288.16,291.6113,280.4259,284.293,143787.0
2020-02-25 09:40:00,294.11,294.69,290.75,294.58,121533.0,284.3316,284.8923,281.0833,284.786,121533.0
2020-02-25 09:50:00,294.53,296.98,293.86,295.15,124084.0,284.7377,287.1062,284.0899,285.337,124084.0
2020-02-25 10:00:00,295.4,296.13,294.23,294.85,63534.0,285.5787,286.2845,284.4476,285.047,63534.0
2020-02-25 10:10:00,294.78,295.24,293.09,294.0,77487.0,284.9793,285.4241,283.3455,284.2253,77487.0
2020-02-25 10:20:00,293.81,294.55,292.3,292.75,72434.0,284.0416,284.757,282.5818,283.0168,72434.0
2020-02-25 10:30:00,292.6,293.19,289.31,291.36,64613.0,282.8718,283.4422,279.6912,281.6731,64613.0
2020-02-25 10:40:00,291.0,292.46,289.59,289.9,54155.0,281.325,282.7365,279.9619,280.2616,54155.0
2020-02-25 10:50:00,289.98,290.4,287.64,289.68,65581.0,280.3389,280.745,278.0767,280.0489,65581.0
2020-02-25 11:00:00,289.67,289.67,287.23,287.23,34368.0,280.0392,280.0392,277.6804,277.6804,34368.0
2020-02-25 11:10:00,287.17,287.33,284.56,285.6,58161.0,277.6224,277.777,275.0991,276.1046,58161.0
2020-02-25 11:20:00,285.39,287.87,284.93,286.79,46288.0,275.9015,278.2991,275.4568,277.255,46288.0
2020-02-25 11:30:00,286.87,289.94,286.2,289.09,64900.0,277.3323,280.3003,276.6846,279.4785,64900.0
2020-02-25 11:40:00,289.05,289.7,287.7,289.61,57075.0,279.4399,280.0682,278.1347,279.9812,57075.0
2020-02-25 11:50:00,289.71,290.54,289.5,289.64,32143.0,280.0779,280.8803,279.8749,280.0102,32143.0
2020-02-25 12:00:00,289.78,291.0,289.72,290.96,33725.0,280.1456,281.325,280.0876,281.2864,33725.0
2020-02-25 12:10:00,290.91,291.52,289.46,289.72,32092.0,281.238,281.8277,279.8362,280.0876,32092.0
2020-02-25 12:20:00,289.62,291.08,289.45,290.08,42538.0,279.9909,281.4024,279.8266,280.4356,42538.0
2020-02-25 12:30:00,290.08,290.67,289.24,289.6,28361.0,280.4356,281.006,279.6235,279.9716,28361.0
2020-02-25 12:40:00,289.85,289.85,288.16,288.34,34924.0,280.2133,280.2133,278.5794,278.7535,34924.0
2020-02-25 12:50:00,288.14,288.47,287.63,288.26,19102.0,278.5601,278.8791,278.0671,278.6761,19102.0
2020-02-25 13:00:00,288.18,289.02,287.69,288.89,33195.0,278.5988,279.4109,278.1251,279.2852,33195.0
2020-02-25 13:10:00,288.97,289.96,287.26,287.8,66165.0,279.3625,280.3196,277.7094,278.2314,66165.0
2020-02-25 13:20:00,287.79,288.92,287.78,288.42,15483.0,278.2217,279.3142,278.2121,278.8308,15483.0
2020-02-25 13:30:00,288.31,288.31,287.31,287.99,23396.0,278.7245,278.7245,277.7577,278.4151,23396.0
2020-02-25 13:40:00,287.97,289.47,287.89,288.31,48413.0,278.3958,279.8459,278.3184,278.7245,48413.0
2020-02-25 13:50:00,288.4,289.1,288.02,288.06,44017.0,278.8115,279.4882,278.4441,278.4828,44017.0
2020-02-25 14:00:00,288.06,288.35,286.34,286.51,50654.0,278.4828,278.7631,276.82,276.9843,50654.0
2020-02-25 14:10:00,286.63,288.73,286.5,287.11,38808.0,277.1003,279.1305,276.9746,277.5644,38808.0
2020-02-25 14:20:00,286.98,287.37,286.32,286.42,46739.0,277.4387,277.8157,276.8006,276.8973,46739.0
2020-02-25 14:30:00,286.5,287.0,284.97,284.98,29723.0,276.9746,277.458,275.4955,275.5052,29723.0
2020-02-25 14:40:00,284.98,285.63,283.78,285.07,44160.0,275.5052,276.1336,274.3451,275.5922,44160.0
2020-02-25 14:50:00,285.01,286.57,284.33,286.38,49526.0,275.5342,277.0423,274.8768,276.8586,49526.0
2020-02-25 15:00:00,286.54,287.74,286.36,286.97,47292.0,277.0133,278.1734,276.8393,277.429,47292.0
2020-02-25 15:10:00,287.02,287.04,285.81,286.15,43884.0,277.4773,277.4967,276.3076,276.6363,43884.0
2020-02-25 15:20:00,286.18,286.4,284.01,284.95,49779.0,276.6653,276.878,274.5674,275.4762,49779.0
2020-02-25 15:30:00,284.78,284.86,283.57,283.82,62448.0,275.3118,275.3892,274.142,274.3837,62448.0
2020-02-25 15:40:00,283.87,286.27,283.87,285.25,65456.0,274.4321,276.7523,274.4321,275.7662,65456.0
2020-02-25 15:50:00,285.37,286.3,284.73,284.88,189863.0,275.8822,276.7813,275.2635,275.4085,189863.0
2020-02-26 09:30:00,285.72,289.68,285.63,289.41,70448.0,276.2206,280.0489,276.1336,279.7879,70448.0
2020-02-26 09:40:00,289.38,290.04,286.99,287.81,44884.0,279.7589,280.3969,277.4483,278.2411,44884.0
2020-02-26 09:50:00,287.81,287.81,285.25,285.67,32878.0,278.2411,278.2411,275.7662,276.1722,32878.0
2020-02-26 10:00:00,285.57,286.2,284.69,286.2,37429.0,276.0756,276.6846,275.2248,276.6846,37429.0
2020-02-26 10:10:00,286.37,288.64,285.82,288.53,32317.0,276.849,279.0435,276.3172,278.9371,32317.0
2020-02-26 10:20:00,288.5,289.64,287.83,288.97,30314.0,278.9081,280.0102,278.2604,279.3625,30314.0
2020-02-26 10:30:00,288.88,290.43,288.88,289.29,59884.0,279.2755,280.774,279.2755,279.6719,59884.0
2020-02-26 10:40:00,289.41,290.45,289.03,290.36,25720.0,279.7879,280.7933,279.4205,280.7063,25720.0
2020-02-26 10:50:00,290.46,290.93,289.92,290.3,18577.0,280.803,281.2573,280.2809,280.6483,18577.0
2020-02-26 11:00:00,290.31,290.56,289.45,289.65,25936.0,280.658,280.8996,279.8266,280.0199,25936.0
2020-02-26 11:10:00,289.61,289.63,288.36,288.45,41152.0,279.9812,280.0006,278.7728,278.8598,41152.0
2020-02-26 11:20:00,288.44,289.76,288.29,289.64,48813.0,278.8501,280.1262,278.7051,280.0102,48813.0
2020-02-26 11:30:00,289.5,289.5,288.04,288.14,20508.0,279.8749,279.8749,278.4634,278.5601,20508.0
2020-02-26 11:40:00,288.01,288.18,286.72,286.73,23975.0,278.4344,278.5988,277.1873,277.197,23975.0
2020-02-26 11:50:00,286.83,286.83,285.42,285.66,23808.0,277.2937,277.2937,275.9305,276.1626,23808.0
2020-02-26 12:00:00,285.65,285.71,282.63,282.97,26678.0,276.1529,276.2109,273.2333,273.562,26678.0
2020-02-26 12:10:00,282.72,283.4,281.77,283.07,27489.0,273.3203,273.9777,272.4019,273.6587,27489.0
2020-02-26 12:20:00,283.04,284.49,283.04,283.63,59464.0,273.6297,275.0315,273.6297,274.2001,59464.0
2020-02-26 12:30:00,283.76,285.27,283.67,284.68,78990.0,274.3257,275.7855,274.2387,275.2151,78990.0
2020-02-26 12:40:00,284.19,284.33,283.49,283.71,13967.0,274.7414,274.8768,274.0647,274.2774,13967.0
2020-02-26 12:50:00,283.86,284.08,282.89,283.72,15123.0,274.4224,274.6351,273.4847,274.2871,15123.0
2020-02-26 13:00:00,283.82,284.19,282.47,282.47,16038.0,274.3837,274.7414,273.0786,273.0786,16038.0
2020-02-26 13:10:00,282.54,283.17,282.22,282.58,12012.0,273.1463,273.7553,272.8369,273.185,12012.0
2020-02-26 13:20:00,282.58,283.37,282.14,283.15,19166.0,273.185,273.9487,272.7596,273.736,19166.0
2020-02-26 13:30:00,283.01,283.01,279.55,279.78,21563.0,273.6007,273.6007,270.2557,270.4781,21563.0
2020-02-26 13:40:00,279.71,281.19,278.74,280.91,39704.0,270.4104,271.8412,269.4726,271.5705,39704.0
2020-02-26 13:50:00,280.79,281.2,278.87,278.96,32283.0,271.4545,271.8508,269.5983,269.6853,32283.0
2020-02-26 14:00:00,279.13,280.91,278.9,280.16,41105.0,269.8497,271.5705,269.6273,270.8454,41105.0
2020-02-26 14:10:00,280.24,281.7,279.83,280.65,28762.0,270.9228,272.3342,270.5264,271.3191,28762.0
2020-02-26 14:20:00,280.57,281.73,280.22,280.44,24396.0,271.2418,272.3632,270.9034,271.1161,24396.0
2020-02-26 14:30:00,280.44,281.14,279.88,280.17,45411.0,271.1161,271.7928,270.5747,270.8551,45411.0
2020-02-26 14:40:00,280.21,280.34,278.92,279.95,22727.0,270.8938,271.0194,269.6466,270.6424,22727.0
2020-02-26 14:50:00,280.18,280.18,278.66,278.72,20634.0,270.8648,270.8648,269.3953,269.4533,20634.0
2020-02-26 15:00:00,278.9,279.69,278.75,279.58,22995.0,269.6273,270.391,269.4823,270.2847,22995.0
2020-02-26 15:10:00,279.67,281.66,279.34,281.06,26970.0,270.3717,272.2956,270.0527,271.7155,26970.0
2020-02-26 15:20:00,281.17,281.35,280.01,280.66,23069.0,271.8218,271.9959,270.7004,271.3288,23069.0
2020-02-26 15:30:00,280.61,280.84,279.9,280.75,30483.0,271.2805,271.5028,270.5941,271.4158,30483.0
2020-02-26 15:40:00,280.7,280.7,280.04,280.37,55597.0,271.3675,271.3675,270.7294,271.0484,55597.0
2020-02-26 15:50:00,280.46,281.36,279.95,280.05,138347.0,271.1354,272.0055,270.6424,270.7391,138347.0
2020-02-27 09:30:00,274.26,278.59,272.73,277.94,60719.0,265.1416,269.3276,263.6625,268.6992,60719.0
2020-02-27 09:40:00,277.8,278.06,273.32,274.35,29752.0,268.5639,268.8152,264.2328,265.2286,29752.0
2020-02-27 09:50:00,274.02,276.5,274.01,276.15,33383.0,264.9096,267.3071,264.8999,266.9687,33383.0
2020-02-27 10:00:00,276.5,277.4,275.59,275.81,18088.0,267.3071,268.1772,266.4274,266.64,18088.0
2020-02-27 10:10:00,275.81,276.66,273.77,273.78,33807.0,266.64,267.4618,264.6679,264.6775,33807.0
2020-02-27 10:20:00,274.03,274.03,272.07,272.24,34286.0,264.9192,264.9192,263.0244,263.1887,34286.0
2020-02-27 10:30:00,272.2,272.67,270.0,272.67,20742.0,263.1501,263.6044,261.0232,263.6044,20742.0
2020-02-27 10:40:00,272.27,273.81,271.65,273.58,27754.0,263.2177,264.7065,262.6184,264.4842,27754.0
2020-02-27 10:50:00,273.48,274.81,272.9,274.81,25641.0,264.3875,265.6733,263.8268,265.6733,25641.0
2020-02-27 11:00:00,275.37,277.2,274.98,276.97,42485.0,266.2147,267.9838,265.8376,267.7615,42485.0
2020-02-27 11:10:00,276.87,277.73,275.77,277.69,42571.0,267.6648,268.4962,266.6014,268.4575,42571.0
2020-02-27 11:20:00,277.61,277.61,275.58,275.59,26219.0,268.3802,268.3802,266.4177,266.4274,26219.0
2020-02-27 11:30:00,275.41,276.3,274.35,274.69,12609.0,266.2533,267.1138,265.2286,265.5573,12609.0
2020-02-27 11:40:00,274.87,275.43,273.63,275.16,25981.0,265.7313,266.2727,264.5325,266.0117,25981.0
2020-02-27 11:50:00,275.04,275.99,275.03,275.86,38254.0,265.8956,266.8141,265.886,266.6884,38254.0
2020-02-27 12:00:00,275.85,276.1,275.11,275.52,22509.0,266.6787,266.9204,265.9633,266.3597,22509.0
2020-02-27 12:10:00,275.5,277.35,275.5,277.15,21469.0,266.3404,268.1288,266.3404,267.9355,21469.0
2020-02-27 12:20:00,276.92,276.92,274.6,276.28,8806.0,267.7131,267.7131,265.4703,267.0944,8806.0
2020-02-27 12:30:00,275.94,277.66,275.83,277.63,29991.0,266.7657,268.4285,266.6594,268.3995,29991.0
2020-02-27 12:40:00,277.3,277.79,276.3,277.61,10707.0,268.0805,268.5542,267.1138,268.3802,10707.0
2020-02-27 12:50:00,277.6,278.28,276.54,276.55,20491.0,268.3705,269.0279,267.3458,267.3554,20491.0
2020-02-27 13:00:00,276.52,278.05,276.21,277.6,26772.0,267.3264,268.8056,267.0267,268.3705,26772.0
2020-02-27 13:10:00,277.58,278.31,276.67,277.0,29559.0,268.3512,269.0569,267.4715,267.7905,29559.0
2020-02-27 13:20:00,276.97,277.48,275.89,276.09,17594.0,267.7615,268.2545,266.7174,266.9107,17594.0
2020-02-27 13:30:00,275.98,276.69,274.43,274.55,16209.0,266.8044,267.4908,265.3059,265.4219,16209.0
2020-02-27 13:40:00,274.66,275.17,272.48,274.25,26434.0,265.5283,266.0213,263.4208,265.1319,26434.0
2020-02-27 13:50:00,274.5,275.58,273.47,273.79,15977.0,265.3736,266.4177,264.3778,264.6872,15977.0
2020-02-27 14:00:00,273.72,274.69,272.87,273.03,30764.0,264.6195,265.5573,263.7978,263.9525,30764.0
2020-02-27 14:10:00,272.76,274.0,272.47,272.47,19443.0,263.6915,264.8902,263.4111,263.4111,19443.0
2020-02-27 14:20:00,272.48,274.06,272.12,273.75,23620.0,263.4208,264.9482,263.0727,264.6485,23620.0
2020-02-27 14:30:00,273.69,273.78,272.66,273.09,29561.0,264.5905,264.6775,263.5948,264.0105,29561.0
2020-02-27 14:40:00,273.23,273.76,272.77,273.46,22268.0,264.1458,264.6582,263.7011,264.3682,22268.0
2020-02-27 14:50:00,273.53,273.68,272.58,272.86,34091.0,264.4359,264.5809,263.5174,263.7881,34091.0
2020-02-27 15:00:00,272.83,273.83,271.79,273.73,36897.0,263.7591,264.7259,262.7537,264.6292,36897.0
2020-02-27 15:10:00,273.76,274.24,272.84,272.84,17872.0,264.6582,265.1222,263.7688,263.7688,17872.0
2020-02-27 15:20:00,272.88,273.3,272.58,272.68,61474.0,263.8075,264.2135,263.5174,263.6141,61474.0
2020-02-27 15:30:00,272.59,273.14,271.68,271.8,51453.0,263.5271,264.0588,262.6474,262.7634,51453.0
2020-02-27 15:40:00,271.79,272.65,271.61,272.13,40059.0,262.7537,263.5851,262.5797,263.0824,40059.0
2020-02-27 15:50:00,272.28,272.28,268.4,268.51,214931.0,263.2274,263.2274,259.4764,259.5828,214931.0
2020-02-28 09:30:00,259.61,265.84,258.96,264.78,90926.0,250.9787,257.0015,250.3503,255.9768,90926.0
2020-02-28 09:40:00,264.53,264.53,259.54,260.54,34618.0,255.7351,255.7351,250.911,251.8777,34618.0
2020-02-28 09:50:00,260.02,260.99,257.0,257.21,55098.0,251.375,252.3128,248.4554,248.6584,55098.0
2020-02-28 10:00:00,256.67,258.72,255.59,258.03,73485.0,248.1364,250.1182,247.0923,249.4512,73485.0
2020-02-28 10:10:00,257.93,260.82,256.97,260.17,52681.0,249.3545,252.1484,248.4264,251.52,52681.0
2020-02-28 10:20:00,260.06,260.46,258.31,258.56,38515.0,251.4137,251.8004,249.7219,249.9636,38515.0
2020-02-28 10:30:00,258.22,260.73,257.93,259.04,51325.0,249.6349,252.0614,249.3545,250.4276,51325.0
2020-02-28 10:40:00,259.03,259.36,257.84,258.38,36926.0,250.4179,250.737,249.2675,249.7895,36926.0
2020-02-28 10:50:00,258.56,261.15,258.24,260.75,46232.0,249.9636,252.4675,249.6542,252.0808,46232.0
2020-02-28 11:00:00,260.75,260.86,257.0,257.5,45599.0,252.0808,252.1871,248.4554,248.9388,45599.0
2020-02-28 11:10:00,257.71,260.43,257.65,260.29,28305.0,249.1418,251.7714,249.0838,251.636,28305.0
2020-02-28 11:20:00,260.32,261.56,260.03,261.49,42728.0,251.665,252.8638,251.3847,252.7962,42728.0
2020-02-28 11:30:00,261.41,263.54,261.38,263.39,39176.0,252.7188,254.778,252.6898,254.633,39176.0
2020-02-28 11:40:00,263.21,266.12,261.48,262.08,32167.0,254.459,257.2722,252.7865,253.3665,32167.0
2020-02-28 11:50:00,262.68,262.69,259.75,261.05,36883.0,253.9466,253.9563,251.114,252.3708,36883.0
2020-02-28 12:00:00,261.09,261.27,259.76,260.62,26383.0,252.4094,252.5835,251.1237,251.9551,26383.0
2020-02-28 12:10:00,260.55,261.27,259.38,260.82,19208.0,251.8874,252.5835,250.7563,252.1484,19208.0
2020-02-28 12:20:00,261.23,263.39,260.91,263.38,28814.0,252.5448,254.633,252.2354,254.6233,28814.0
2020-02-28 12:30:00,263.79,264.34,262.8,263.6,23741.0,255.0197,255.5514,254.0626,254.836,23741.0
2020-02-28 12:40:00,263.62,263.91,261.41,262.05,17508.0,254.8553,255.1357,252.7188,253.3375,17508.0
2020-02-28 12:50:00,262.06,264.64,261.97,264.3,32992.0,253.3472,255.8414,253.2602,255.5127,32992.0
2020-02-28 13:00:00,264.26,264.68,263.43,264.48,22538.0,255.4741,255.8801,254.6717,255.6867,22538.0
2020-02-28 13:10:00,264.23,264.23,261.89,262.84,21884.0,255.4451,255.4451,253.1829,254.1013,21884.0
2020-02-28 13:20:00,262.72,263.27,261.64,261.67,25091.0,253.9853,254.517,252.9412,252.9702,25091.0
2020-02-28 13:30:00,261.34,261.34,259.77,260.19,24567.0,252.6511,252.6511,251.1333,251.5394,24567.0
2020-02-28 13:40:00,259.94,259.96,258.29,259.03,24911.0,251.2977,251.317,249.7025,250.4179,24911.0
2020-02-28 13:50:00,259.62,259.8,258.51,259.61,16904.0,250.9883,251.1623,249.9152,250.9787,16904.0
2020-02-28 14:00:00,259.55,259.55,257.71,258.06,25712.0,250.9207,250.9207,249.1418,249.4802,25712.0
2020-02-28 14:10:00,258.12,259.25,258.0,259.24,33007.0,249.5382,250.6306,249.4222,250.621,33007.0
2020-02-28 14:20:00,259.15,260.7,258.57,259.4,15162.0,250.5339,252.0324,249.9732,250.7756,15162.0
2020-02-28 14:30:00,259.6,261.86,259.28,260.23,30852.0,250.969,253.1538,250.6596,251.578,30852.0
2020-02-28 14:40:00,260.27,263.4,259.96,262.72,22856.0,251.6167,254.6426,251.317,253.9853,22856.0
2020-02-28 14:50:00,262.86,263.54,260.26,260.85,32058.0,254.1206,254.778,251.607,252.1774,32058.0
2020-02-28 15:00:00,260.86,261.19,258.81,259.89,27212.0,252.1871,252.5061,250.2053,251.2493,27212.0
2020-02-28 15:10:00,259.86,262.22,259.33,261.85,32019.0,251.2203,253.5019,250.708,253.1442,32019.0
2020-02-28 15:20:00,261.98,261.98,258.28,258.28,29339.0,253.2699,253.2699,249.6929,249.6929,29339.0
2020-02-28 15:30:00,258.09,260.47,258.09,259.64,35685.0,249.5092,251.8101,249.5092,251.0077,35685.0
2020-02-28 15:40:00,259.87,260.88,258.53,260.85,50105.0,251.23,252.2064,249.9346,252.1774,50105.0
2020-02-28 15:50:00,260.64,265.98,259.5,265.94,204968.0,251.9744,257.1369,250.8723,257.0982,204968.0
2020-03-02 09:30:00,266.72,269.91,265.22,266.68,76324.0,257.8523,260.9362,256.4021,257.8136,76324.0
2020-03-02 09:40:00,266.65,268.76,265.94,267.19,55852.0,257.7846,259.8244,257.0982,258.3066,55852.0
2020-03-02 09:50:00,267.12,267.59,265.86,266.87,96318.0,258.239,258.6933,257.0209,257.9973,96318.0
2020-03-02 10:00:00,266.71,266.96,263.73,264.59,22458.0,257.8426,258.0843,254.9617,255.7931,22458.0
2020-03-02 10:10:00,264.59,265.96,264.58,264.92,38151.0,255.7931,257.1175,255.7834,256.1121,38151.0
2020-03-02 10:20:00,264.77,265.97,263.98,265.93,41848.0,255.9671,257.1272,255.2034,257.0885,41848.0
2020-03-02 10:30:00,266.15,268.69,264.66,268.39,45772.0,257.3012,259.7568,255.8608,259.4667,45772.0
2020-03-02 10:40:00,268.56,270.33,268.54,270.32,44358.0,259.6311,261.3422,259.6118,261.3326,44358.0
2020-03-02 10:50:00,270.32,271.85,269.75,269.79,42666.0,261.3326,262.8117,260.7815,260.8202,42666.0
2020-03-02 11:00:00,269.63,270.53,268.87,268.95,22307.0,260.6655,261.5356,259.9308,260.0081,22307.0
2020-03-02 11:10:00,269.02,271.53,268.92,270.53,46895.0,260.0758,262.5023,259.9791,261.5356,46895.0
2020-03-02 11:20:00,270.54,271.84,270.38,271.57,36858.0,261.5453,262.802,261.3906,262.541,36858.0
2020-03-02 11:30:00,271.57,272.09,270.77,271.71,23935.0,262.541,263.0437,261.7676,262.6764,23935.0
2020-03-02 11:40:00,271.65,271.65,270.84,271.42,18913.0,262.6184,262.6184,261.8353,262.396,18913.0
2020-03-02 11:50:00,271.5,273.08,271.39,273.08,22492.0,262.4733,264.0008,262.367,264.0008,22492.0
2020-03-02 12:00:00,273.12,273.59,272.72,272.74,13557.0,264.0395,264.4939,263.6528,263.6721,13557.0
2020-03-02 12:10:00,272.85,272.99,271.12,271.66,31985.0,263.7785,263.9138,262.106,262.628,31985.0
2020-03-02 12:20:00,271.57,272.72,271.25,272.63,21939.0,262.541,263.6528,262.2317,263.5658,21939.0
2020-03-02 12:30:00,272.54,273.76,272.54,273.62,17134.0,263.4788,264.6582,263.4788,264.5229,17134.0
2020-03-02 12:40:00,273.76,273.88,272.84,273.14,14612.0,264.6582,264.7742,263.7688,264.0588,14612.0
2020-03-02 12:50:00,273.19,274.45,272.9,274.45,15149.0,264.1072,265.3253,263.8268,265.3253,15149.0
2020-03-02 13:00:00,274.46,274.88,273.04,273.51,13296.0,265.3349,265.741,263.9621,264.4165,13296.0
2020-03-02 13:10:00,273.46,273.87,272.68,272.68,10762.0,264.3682,264.7645,263.6141,263.6141,10762.0
2020-03-02 13:20:00,272.83,273.2,271.97,272.34,13708.0,263.7591,264.1168,262.9277,263.2854,13708.0
2020-03-02 13:30:00,272.39,273.62,271.96,273.36,15266.0,263.3338,264.5229,262.9181,264.2715,15266.0
2020-03-02 13:40:00,273.55,273.97,272.59,272.85,20047.0,264.4552,264.8612,263.5271,263.7785,20047.0
2020-03-02 13:50:00,272.47,273.05,271.94,272.79,46726.0,263.4111,263.9718,262.8987,263.7205,46726.0
2020-03-02 14:00:00,272.9,273.61,272.86,273.61,33692.0,263.8268,264.5132,263.7881,264.5132,33692.0
2020-03-02 14:10:00,273.99,274.07,273.27,273.48,20269.0,264.8806,264.9579,264.1845,264.3875,20269.0
2020-03-02 14:20:00,273.53,273.58,272.27,272.36,16699.0,264.4359,264.4842,263.2177,263.3048,16699.0
2020-03-02 14:30:00,272.36,272.49,270.54,270.83,26439.0,263.3048,263.4304,261.5453,261.8256,26439.0
2020-03-02 14:40:00,270.63,271.34,269.81,271.34,39217.0,261.6323,262.3187,260.8395,262.3187,39217.0
2020-03-02 14:50:00,271.25,272.12,270.58,270.68,16634.0,262.2317,263.0727,261.5839,261.6806,16634.0
2020-03-02 15:00:00,270.85,273.52,270.74,273.25,17785.0,261.845,264.4262,261.7386,264.1652,17785.0
2020-03-02 15:10:00,273.15,273.95,272.75,273.37,16326.0,264.0685,264.8419,263.6818,264.2812,16326.0
2020-03-02 15:20:00,273.48,275.41,273.38,275.19,21321.0,264.3875,266.2533,264.2908,266.0407,21321.0
2020-03-02 15:30:00,275.22,276.79,274.96,276.69,31080.0,266.0697,267.5875,265.8183,267.4908,31080.0
2020-03-02 15:40:00,276.59,278.42,276.16,278.15,38258.0,267.3941,269.1633,266.9784,268.9022,38258.0
2020-03-02 15:50:00,278.62,281.33,278.36,281.29,176720.0,269.3566,271.9765,269.1053,271.9379,176720.0
2020-03-03 09:30:00,280.96,281.01,276.41,278.5,53444.0,271.6188,271.6672,267.2201,269.2406,53444.0
2020-03-03 09:40:00,278.99,279.85,277.02,277.64,19092.0,269.7143,270.5457,267.8098,268.4092,19092.0
2020-03-03 09:50:00,277.49,277.62,275.38,276.81,28984.0,268.2642,268.3899,266.2243,267.6068,28984.0
2020-03-03 10:00:00,276.94,284.66,276.7,283.2,34528.0,267.7325,275.1958,267.5005,273.7844,34528.0
2020-03-03 10:10:00,283.19,283.62,279.61,281.49,21314.0,273.7747,274.1904,270.3137,272.1312,21314.0
2020-03-03 10:20:00,281.36,283.3,281.22,281.8,36415.0,272.0055,273.881,271.8702,272.4309,36415.0
2020-03-03 10:30:00,281.33,281.92,280.47,281.12,16731.0,271.9765,272.5469,271.1451,271.7735,16731.0
2020-03-03 10:40:00,280.85,283.44,280.17,280.7,17149.0,271.5125,274.0164,270.8551,271.3675,17149.0
2020-03-03 10:50:00,280.76,281.85,279.85,281.72,15683.0,271.4255,272.4792,270.5457,272.3536,15683.0
2020-03-03 11:00:00,281.43,281.86,279.16,279.29,17938.0,272.0732,272.4889,269.8787,270.0043,17938.0
2020-03-03 11:10:00,279.28,279.28,276.66,277.1,20539.0,269.9947,269.9947,267.4618,267.8872,20539.0
2020-03-03 11:20:00,277.2,277.49,273.95,274.35,17693.0,267.9838,268.2642,264.8419,265.2286,17693.0
2020-03-03 11:30:00,273.86,276.06,273.86,275.61,10620.0,264.7549,266.8817,264.7549,266.4467,10620.0
2020-03-03 11:40:00,276.11,276.8,275.26,275.59,18765.0,266.9301,267.5971,266.1083,266.4274,18765.0
2020-03-03 11:50:00,275.81,277.57,275.81,277.57,17369.0,266.64,268.3415,266.64,268.3415,17369.0
2020-03-03 12:00:00,277.54,278.37,277.07,278.37,8439.0,268.3125,269.1149,267.8582,269.1149,8439.0
2020-03-03 12:10:00,278.13,278.4,275.87,275.88,9448.0,268.8829,269.1439,266.6981,266.7077,9448.0
2020-03-03 12:20:00,275.78,276.12,274.65,274.85,9376.0,266.611,266.9397,265.5186,265.712,9376.0
2020-03-03 12:30:00,274.61,275.87,273.98,275.87,18686.0,265.4799,266.6981,264.8709,266.6981,18686.0
2020-03-03 12:40:00,275.94,276.27,274.97,275.82,8286.0,266.7657,267.0848,265.828,266.6497,8286.0
2020-03-03 12:50:00,275.54,275.73,274.22,274.86,5987.0,266.379,266.5627,265.1029,265.7216,5987.0
2020-03-03 13:00:00,274.62,274.62,273.16,273.25,9778.0,265.4896,265.4896,264.0782,264.1652,9778.0
2020-03-03 13:10:00,273.25,273.65,271.87,271.91,10887.0,264.1652,264.5519,262.831,262.8697,10887.0
2020-03-03 13:20:00,272.07,272.31,270.28,271.51,24091.0,263.0244,263.2564,261.2939,262.483,24091.0
2020-03-03 13:30:00,271.33,272.55,270.81,272.14,13067.0,262.309,263.4884,261.8063,263.0921,13067.0
2020-03-03 13:40:00,272.11,272.11,269.25,269.63,11487.0,263.0631,263.0631,260.2982,260.6655,11487.0
2020-03-03 13:50:00,269.43,270.06,267.8,267.83,16955.0,260.4722,261.0812,258.8964,258.9254,16955.0
2020-03-03 14:00:00,267.99,268.4,264.5,264.5,23162.0,259.08,259.4764,255.7061,255.7061,23162.0
2020-03-03 14:10:00,264.5,266.71,264.5,264.81,50027.0,255.7061,257.8426,255.7061,256.0058,50027.0
2020-03-03 14:20:00,264.62,267.72,264.18,267.72,26980.0,255.8221,258.819,255.3967,258.819,26980.0
2020-03-03 14:30:00,267.24,268.66,266.5,266.5,13196.0,258.355,259.7278,257.6396,257.6396,13196.0
2020-03-03 14:40:00,266.4,267.95,265.68,267.92,15095.0,257.5429,259.0414,256.8468,259.0124,15095.0
2020-03-03 14:50:00,267.5,268.88,267.21,268.56,14599.0,258.6063,259.9405,258.326,259.6311,14599.0
2020-03-03 15:00:00,268.71,270.37,268.23,268.91,20923.0,259.7761,261.3809,259.3121,259.9695,20923.0
2020-03-03 15:10:00,268.75,271.75,268.66,271.62,19045.0,259.8148,262.715,259.7278,262.5894,19045.0
2020-03-03 15:20:00,271.77,272.03,269.4,271.71,27220.0,262.7344,262.9857,260.4432,262.6764,27220.0
2020-03-03 15:30:00,271.67,271.68,268.03,268.19,26133.0,262.6377,262.6474,259.1187,259.2734,26133.0
2020-03-03 15:40:00,268.2,271.24,268.05,269.74,36858.0,259.2831,262.222,259.138,260.7719,36858.0
2020-03-03 15:50:00,268.78,270.73,267.29,268.31,275458.0,259.8438,261.7289,258.4033,259.3894,275458.0
2020-03-04 09:30:00,274.22,276.06,270.52,273.86,107745.0,265.1029,266.8817,261.5259,264.7549,107745.0
2020-03-04 09:40:00,274.0,274.73,272.73,273.76,202285.0,264.8902,265.596,263.6625,264.6582,202285.0
2020-03-04 09:50:00,274.1,275.17,273.58,275.17,40933.0,264.9869,266.0213,264.4842,266.0213,40933.0
2020-03-04 10:00:00,275.17,275.51,273.65,274.37,42766.0,266.0213,266.35,264.5519,265.2479,42766.0
2020-03-04 10:10:00,274.23,275.54,273.84,275.54,101955.0,265.1126,266.379,264.7355,266.379,101955.0
2020-03-04 10:20:00,275.32,276.9,274.82,276.27,49413.0,266.1663,267.6938,265.683,267.0848,49413.0
2020-03-04 10:30:00,275.99,277.63,275.44,277.08,31224.0,266.8141,268.3995,266.2823,267.8678,31224.0
2020-03-04 10:40:00,277.07,277.67,275.5,276.86,78511.0,267.8582,268.4382,266.3404,267.6551,78511.0
2020-03-04 10:50:00,276.78,277.04,275.09,275.5,11303.0,267.5778,267.8292,265.944,266.3404,11303.0
2020-03-04 11:00:00,275.71,275.82,274.47,274.93,26195.0,266.5434,266.6497,265.3446,265.7893,26195.0
2020-03-04 11:10:00,274.88,275.84,274.46,275.84,14828.0,265.741,266.6691,265.3349,266.6691,14828.0
2020-03-04 11:20:00,275.95,276.5,275.02,276.5,31639.0,266.7754,267.3071,265.8763,267.3071,31639.0
2020-03-04 11:30:00,276.42,276.63,274.61,274.72,18786.0,267.2298,267.4328,265.4799,265.5863,18786.0
2020-03-04 11:40:00,274.65,274.97,273.87,274.34,97169.0,265.5186,265.828,264.7645,265.2189,97169.0
2020-03-04 11:50:00,274.61,275.66,274.42,275.01,15578.0,265.4799,266.495,265.2963,265.8666,15578.0
2020-03-04 12:00:00,275.19,275.58,274.99,275.11,25315.0,266.0407,266.4177,265.8473,265.9633,25315.0
2020-03-04 12:10:00,275.08,275.69,274.78,275.06,14682.0,265.9343,266.524,265.6443,265.915,14682.0
2020-03-04 12:20:00,275.06,275.9,274.89,275.9,8336.0,265.915,266.7271,265.7506,266.7271,8336.0
2020-03-04 12:30:00,275.89,276.4,275.57,275.85,87008.0,266.7174,267.2104,266.408,266.6787,87008.0
2020-03-04 12:40:00,275.85,276.48,275.49,276.48,4503.0,266.6787,267.2878,266.3307,267.2878,4503.0
2020-03-04 12:50:00,276.47,278.34,276.42,278.34,13639.0,267.2781,269.0859,267.2298,269.0859,13639.0
2020-03-04 13:00:00,278.49,279.49,278.49,278.97,14927.0,269.2309,270.1977,269.2309,269.695,14927.0
2020-03-04 13:10:00,278.81,279.85,278.59,279.85,27252.0,269.5403,270.5457,269.3276,270.5457,27252.0
2020-03-04 13:20:00,279.83,280.53,279.38,279.38,13177.0,270.5264,271.2031,270.0914,270.0914,13177.0
2020-03-04 13:30:00,279.51,280.1,279.23,279.62,22647.0,270.217,270.7874,269.9463,270.3234,22647.0
2020-03-04 13:40:00,279.36,280.07,279.01,279.53,14262.0,270.072,270.7584,269.7337,270.2364,14262.0
2020-03-04 13:50:00,279.55,280.07,279.15,279.93,13036.0,270.2557,270.7584,269.869,270.6231,13036.0
2020-03-04 14:00:00,279.95,280.54,278.9,279.56,27424.0,270.6424,271.2128,269.6273,270.2654,27424.0
2020-03-04 14:10:00,279.66,279.94,279.37,279.64,55672.0,270.362,270.6327,270.0817,270.3427,55672.0
2020-03-04 14:20:00,279.54,280.19,279.12,279.97,14311.0,270.246,270.8744,269.84,270.6617,14311.0
2020-03-04 14:30:00,280.07,280.75,279.62,279.62,23680.0,270.7584,271.4158,270.3234,270.3234,23680.0
2020-03-04 14:40:00,279.78,280.03,279.09,279.25,16712.0,270.4781,270.7197,269.811,269.9657,16712.0
2020-03-04 14:50:00,279.66,279.84,278.82,279.55,24480.0,270.362,270.5361,269.55,270.2557,24480.0
2020-03-04 15:00:00,279.48,280.05,279.03,279.29,13588.0,270.188,270.7391,269.753,270.0043,13588.0
2020-03-04 15:10:00,279.45,280.32,279.38,280.1,17375.0,270.159,271.0001,270.0914,270.7874,17375.0
2020-03-04 15:20:00,280.06,281.61,280.06,281.6,26177.0,270.7487,272.2472,270.7487,272.2375,26177.0
2020-03-04 15:30:00,281.61,282.49,281.61,282.44,28112.0,272.2472,273.098,272.2472,273.0496,28112.0
2020-03-04 15:40:00,282.62,283.4,282.19,282.81,75068.0,273.2236,273.9777,272.8079,273.4073,75068.0
2020-03-04 15:50:00,283.1,286.52,283.1,285.54,252398.0,273.6877,276.994,273.6877,276.0466,252398.0
2020-03-05 09:30:00,276.13,282.36,275.14,281.13,46711.0,266.9494,272.9723,265.9923,271.7832,46711.0
2020-03-05 09:40:00,281.38,282.89,280.03,281.77,14072.0,272.0249,273.4847,270.7197,272.4019,14072.0
2020-03-05 09:50:00,281.2,283.19,280.57,281.51,36009.0,271.8508,273.7747,271.2418,272.1505,36009.0
2020-03-05 10:00:00,281.63,282.83,281.24,281.97,20959.0,272.2665,273.4267,271.8895,272.5952,20959.0
2020-03-05 10:10:00,281.99,284.35,281.99,284.31,51967.0,272.6146,274.8961,272.6146,274.8574,51967.0
2020-03-05 10:20:00,284.29,285.53,284.19,285.35,34251.0,274.8381,276.0369,274.7414,275.8629,34251.0
2020-03-05 10:30:00,285.46,286.79,284.95,285.4,19398.0,275.9692,277.255,275.4762,275.9112,19398.0
2020-03-05 10:40:00,285.66,286.57,285.0,286.28,22563.0,276.1626,277.0423,275.5245,276.7619,22563.0
2020-03-05 10:50:00,286.26,287.48,286.21,286.41,33073.0,276.7426,277.9221,276.6943,276.8876,33073.0
2020-03-05 11:00:00,286.41,287.83,286.31,287.81,18670.0,276.8876,278.2604,276.791,278.2411,18670.0
2020-03-05 11:10:00,287.82,289.42,287.82,289.29,27350.0,278.2507,279.7976,278.2507,279.6719,27350.0
2020-03-05 11:20:00,289.32,290.22,288.82,289.6,53864.0,279.7009,280.571,279.2175,279.9716,53864.0
2020-03-05 11:30:00,289.55,289.78,287.47,287.63,34116.0,279.9232,280.1456,277.9124,278.0671,34116.0
2020-03-05 11:40:00,287.55,288.67,287.49,288.17,28562.0,277.9897,279.0725,277.9317,278.5891,28562.0
2020-03-05 11:50:00,288.0,288.05,285.54,285.92,19061.0,278.4248,278.4731,276.0466,276.4139,19061.0
2020-03-05 12:00:00,285.83,286.07,284.33,284.55,28540.0,276.3269,276.5589,274.8768,275.0895,28540.0
2020-03-05 12:10:00,284.44,285.18,284.35,284.87,14729.0,274.9831,275.6985,274.8961,275.3988,14729.0
2020-03-05 12:20:00,284.71,284.88,283.67,284.46,21133.0,275.2441,275.4085,274.2387,275.0025,21133.0
2020-03-05 12:30:00,284.42,285.14,283.79,283.84,23566.0,274.9638,275.6599,274.3547,274.4031,23566.0
2020-03-05 12:40:00,283.93,284.07,282.28,282.96,30985.0,274.4901,274.6254,272.8949,273.5523,30985.0
2020-03-05 12:50:00,282.9,283.66,282.87,283.04,25336.0,273.4943,274.2291,273.4653,273.6297,25336.0
2020-03-05 13:00:00,282.79,283.44,282.34,282.38,29610.0,273.388,274.0164,272.9529,272.9916,29610.0
2020-03-05 13:10:00,282.35,282.81,281.52,282.59,25748.0,272.9626,273.4073,272.1602,273.1946,25748.0
2020-03-05 13:20:00,282.69,283.87,282.28,283.61,21625.0,273.2913,274.4321,272.8949,274.1807,21625.0
2020-03-05 13:30:00,283.73,285.25,283.58,284.36,11323.0,274.2967,275.7662,274.1517,274.9058,11323.0
2020-03-05 13:40:00,284.38,285.14,284.07,285.09,22672.0,274.9251,275.6599,274.6254,275.6115,22672.0
2020-03-05 13:50:00,285.14,285.44,284.09,284.96,17494.0,275.6599,275.9499,274.6448,275.4858,17494.0
2020-03-05 14:00:00,284.88,285.0,283.71,285.0,19638.0,275.4085,275.5245,274.2774,275.5245,19638.0
2020-03-05 14:10:00,285.03,285.93,284.11,284.33,32117.0,275.5535,276.4236,274.6641,274.8768,32117.0
2020-03-05 14:20:00,284.33,284.33,282.33,282.47,19010.0,274.8768,274.8768,272.9433,273.0786,19010.0
2020-03-05 14:30:00,282.57,284.63,282.57,284.47,16945.0,273.1753,275.1668,273.1753,275.0121,16945.0
2020-03-05 14:40:00,284.64,284.77,283.55,284.52,22282.0,275.1765,275.3022,274.1227,275.0605,22282.0
2020-03-05 14:50:00,284.79,285.25,283.81,284.88,25651.0,275.3215,275.7662,274.3741,275.4085,25651.0
2020-03-05 15:00:00,284.75,284.95,283.73,284.56,19001.0,275.2828,275.4762,274.2967,275.0991,19001.0
2020-03-05 15:10:00,284.67,284.82,282.18,283.19,26530.0,275.2055,275.3505,272.7983,273.7747,26530.0
2020-03-05 15:20:00,283.02,284.04,282.94,283.98,42841.0,273.6103,274.5964,273.533,274.5384,42841.0
2020-03-05 15:30:00,283.85,286.05,283.46,284.7,44508.0,274.4127,276.5396,274.0357,275.2345,44508.0
2020-03-05 15:40:00,284.54,286.39,284.35,285.98,68935.0,275.0798,276.8683,274.8961,276.4719,68935.0
2020-03-05 15:50:00,285.98,288.97,285.76,287.19,301301.0,276.4719,279.3625,276.2592,277.6417,301301.0
2020-03-06 09:30:00,275.47,281.81,275.36,279.53,98845.0,266.3114,272.4406,266.205,270.2364,98845.0
2020-03-06 09:40:00,279.71,280.04,275.87,275.92,47092.0,270.4104,270.7294,266.6981,266.7464,47092.0
2020-03-06 09:50:00,275.88,276.05,274.28,275.86,31272.0,266.7077,266.8721,265.1609,266.6884,31272.0
2020-03-06 10:00:00,276.44,277.16,274.99,275.31,16164.0,267.2491,267.9452,265.8473,266.1567,16164.0
2020-03-06 10:10:00,275.1,277.0,274.58,275.97,32497.0,265.9537,267.7905,265.4509,266.7947,32497.0
2020-03-06 10:20:00,276.49,277.0,275.47,277.0,33841.0,267.2974,267.7905,266.3114,267.7905,33841.0
2020-03-06 10:30:00,277.11,277.73,275.27,277.25,35354.0,267.8968,268.4962,266.118,268.0322,35354.0
2020-03-06 10:40:00,277.15,278.68,276.52,277.4,14780.0,267.9355,269.4146,267.3264,268.1772,14780.0
2020-03-06 10:50:00,277.91,278.28,276.45,276.68,20123.0,268.6702,269.0279,267.2588,267.4811,20123.0
2020-03-06 11:00:00,276.63,276.7,274.55,275.0,15202.0,267.4328,267.5005,265.4219,265.857,15202.0
2020-03-06 11:10:00,274.75,275.6,274.19,274.33,15123.0,265.6153,266.437,265.0739,265.2093,15123.0
2020-03-06 11:20:00,274.71,275.48,274.21,274.31,25381.0,265.5766,266.321,265.0932,265.1899,25381.0
2020-03-06 11:30:00,274.64,275.82,274.64,275.27,11615.0,265.5089,266.6497,265.5089,266.118,11615.0
2020-03-06 11:40:00,275.04,275.06,272.5,272.5,13380.0,265.8956,265.915,263.4401,263.4401,13380.0
2020-03-06 11:50:00,272.42,273.19,271.92,272.16,13189.0,263.3628,264.1072,262.8794,263.1114,13189.0
2020-03-06 12:00:00,272.49,272.56,271.2,271.78,15554.0,263.4304,263.4981,262.1833,262.744,15554.0
2020-03-06 12:10:00,271.65,272.15,271.36,271.83,20663.0,262.6184,263.1017,262.338,262.7924,20663.0
2020-03-06 12:20:00,271.83,272.73,271.77,271.81,19521.0,262.7924,263.6625,262.7344,262.773,19521.0
2020-03-06 12:30:00,271.98,274.0,271.98,273.42,17070.0,262.9374,264.8902,262.9374,264.3295,17070.0
2020-03-06 12:40:00,273.39,274.73,273.2,273.21,17173.0,264.3005,265.596,264.1168,264.1265,17173.0
2020-03-06 12:50:00,273.26,273.52,272.8,273.15,10970.0,264.1748,264.4262,263.7301,264.0685,10970.0
2020-03-06 13:00:00,273.17,273.98,273.04,273.41,9398.0,264.0878,264.8709,263.9621,264.3198,9398.0
2020-03-06 13:10:00,273.41,273.75,272.4,273.29,15154.0,264.3198,264.6485,263.3434,264.2038,15154.0
2020-03-06 13:20:00,273.39,275.01,273.36,273.76,11489.0,264.3005,265.8666,264.2715,264.6582,11489.0
2020-03-06 13:30:00,273.78,274.23,272.13,272.98,7763.0,264.6775,265.1126,263.0824,263.9041,7763.0
2020-03-06 13:40:00,272.8,273.48,271.69,271.9,13299.0,263.7301,264.3875,262.657,262.86,13299.0
2020-03-06 13:50:00,271.57,271.98,270.9,271.18,7632.0,262.541,262.9374,261.8933,262.164,7632.0
2020-03-06 14:00:00,271.19,271.19,270.31,270.31,10567.0,262.1737,262.1737,261.3229,261.3229,10567.0
2020-03-06 14:10:00,270.28,270.88,270.1,270.43,11401.0,261.2939,261.874,261.1199,261.4389,11401.0
2020-03-06 14:20:00,270.37,271.83,269.91,271.17,17777.0,261.3809,262.7924,260.9362,262.1543,17777.0
2020-03-06 14:30:00,271.42,271.69,269.28,269.63,13784.0,262.396,262.657,260.3272,260.6655,13784.0
2020-03-06 14:40:00,269.52,270.68,269.28,269.54,16339.0,260.5592,261.6806,260.3272,260.5785,16339.0
2020-03-06 14:50:00,269.29,269.94,268.83,269.4,23346.0,260.3368,260.9652,259.8921,260.4432,23346.0
2020-03-06 15:00:00,269.28,269.58,268.14,268.38,26436.0,260.3272,260.6172,259.2251,259.4571,26436.0
2020-03-06 15:10:00,268.49,270.64,268.49,270.45,43737.0,259.5634,261.6419,259.5634,261.4583,43737.0
2020-03-06 15:20:00,270.47,272.43,269.93,271.33,36036.0,261.4776,263.3724,260.9555,262.309,36036.0
2020-03-06 15:30:00,271.12,274.26,270.85,271.85,40212.0,262.106,265.1416,261.845,262.8117,40212.0
2020-03-06 15:40:00,272.02,275.44,271.91,275.27,52893.0,262.9761,266.2823,262.8697,266.118,52893.0
2020-03-06 15:50:00,275.44,278.14,275.44,276.11,153694.0,266.2823,268.8926,266.2823,266.9301,153694.0
2020-03-09 09:30:00,258.26,258.63,256.45,257.71,26001.0,249.6735,250.0312,247.9237,249.1418,26001.0
2020-03-09 09:40:00,250.0,260.28,250.0,258.57,14269.0,241.6882,251.6264,241.6882,249.9732,14269.0
2020-03-09 09:50:00,258.58,268.13,257.55,266.32,38956.0,249.9829,259.2154,248.9871,257.4656,38956.0
2020-03-09 10:00:00,266.24,267.97,263.84,267.78,29301.0,257.3882,259.0607,255.068,258.877,29301.0
2020-03-09 10:10:00,267.72,267.75,265.54,266.26,24908.0,258.819,258.848,256.7115,257.4076,24908.0
2020-03-09 10:20:00,266.5,266.63,263.51,263.91,29063.0,257.6396,257.7653,254.749,255.1357,29063.0
2020-03-09 10:30:00,263.71,265.0,262.51,264.42,30076.0,254.9423,256.1895,253.7822,255.6287,30076.0
2020-03-09 10:40:00,264.26,264.74,263.13,263.43,19440.0,255.4741,255.9381,254.3816,254.6717,19440.0
2020-03-09 10:50:00,263.57,263.63,262.25,262.41,31348.0,254.807,254.865,253.5309,253.6856,31348.0
2020-03-09 11:00:00,262.75,263.5,261.89,262.37,30202.0,254.0143,254.7393,253.1829,253.6469,30202.0
2020-03-09 11:10:00,262.69,265.86,262.69,265.31,17836.0,253.9563,257.0209,253.9563,256.4891,17836.0
2020-03-09 11:20:00,265.25,266.26,264.81,265.62,26687.0,256.4311,257.4076,256.0058,256.7888,26687.0
2020-03-09 11:30:00,265.57,267.11,264.93,265.85,50940.0,256.7405,258.2293,256.1218,257.0112,50940.0
2020-03-09 11:40:00,265.63,267.78,265.4,267.72,22301.0,256.7985,258.877,256.5762,258.819,22301.0
2020-03-09 11:50:00,267.51,268.48,266.63,266.63,18400.0,258.616,259.5538,257.7653,257.7653,18400.0
2020-03-09 12:00:00,266.54,268.81,265.52,268.72,17295.0,257.6783,259.8728,256.6922,259.7858,17295.0
2020-03-09 12:10:00,268.67,269.23,267.14,267.45,22477.0,259.7374,260.2788,258.2583,258.558,22477.0
2020-03-09 12:20:00,267.68,268.41,267.36,267.82,37522.0,258.7803,259.4861,258.471,258.9157,37522.0
2020-03-09 12:30:00,267.99,269.17,267.15,267.4,31617.0,259.08,260.2208,258.268,258.5097,31617.0
2020-03-09 12:40:00,267.69,267.93,265.0,265.35,10826.0,258.79,259.022,256.1895,256.5278,10826.0
2020-03-09 12:50:00,265.96,266.59,265.73,266.05,7170.0,257.1175,257.7266,256.8952,257.2045,7170.0
2020-03-09 13:00:00,266.1,267.18,264.92,265.59,12231.0,257.2529,258.297,256.1121,256.7598,12231.0
2020-03-09 13:10:00,265.19,266.77,265.16,265.88,11199.0,256.3731,257.9006,256.3441,257.0402,11199.0
2020-03-09 13:20:00,265.59,265.91,264.79,265.68,12923.0,256.7598,257.0692,255.9864,256.8468,12923.0
2020-03-09 13:30:00,265.15,265.26,263.42,263.74,8988.0,256.3345,256.4408,254.662,254.9713,8988.0
2020-03-09 13:40:00,263.81,263.92,262.44,262.83,13208.0,255.039,255.1454,253.7146,254.0916,13208.0
2020-03-09 13:50:00,262.64,262.66,260.9,261.09,15409.0,253.9079,253.9273,252.2258,252.4094,15409.0
2020-03-09 14:00:00,261.17,262.09,260.42,261.43,17266.0,252.4868,253.3762,251.7617,252.7381,17266.0
2020-03-09 14:10:00,261.5,264.54,261.31,263.8,15744.0,252.8058,255.7447,252.6221,255.0293,15744.0
2020-03-09 14:20:00,263.81,264.31,262.37,262.37,15429.0,255.039,255.5224,253.6469,253.6469,15429.0
2020-03-09 14:30:00,262.2,262.93,260.6,262.57,12151.0,253.4825,254.1883,251.9357,253.8402,12151.0
2020-03-09 14:40:00,262.25,262.38,259.65,260.01,27951.0,253.5309,253.6566,251.0173,251.3654,27951.0
2020-03-09 14:50:00,260.12,264.04,260.12,263.27,16862.0,251.4717,255.2614,251.4717,254.517,16862.0
2020-03-09 15:00:00,263.05,264.43,262.32,263.49,21199.0,254.3043,255.6384,253.5986,254.7297,21199.0
2020-03-09 15:10:00,263.46,263.56,261.9,262.68,20579.0,254.7007,254.7973,253.1925,253.9466,20579.0
2020-03-09 15:20:00,262.36,264.91,261.54,263.52,24640.0,253.6372,256.1024,252.8445,254.7587,24640.0
2020-03-09 15:30:00,263.54,264.55,262.46,264.25,22195.0,254.778,255.7544,253.7339,255.4644,22195.0
2020-03-09 15:40:00,264.13,265.59,263.41,264.92,37895.0,255.3484,256.7598,254.6523,256.1121,37895.0
2020-03-09 15:50:00,264.63,264.89,259.48,259.48,173527.0,255.8318,256.0831,250.853,250.853,173527.0
2020-03-10 09:30:00,270.06,270.11,265.03,265.26,47563.0,261.0812,261.1296,256.2185,256.4408,47563.0
2020-03-10 09:40:00,265.81,267.18,263.69,267.18,19818.0,256.9725,258.297,254.923,258.297,19818.0
2020-03-10 09:50:00,266.48,268.0,266.28,266.81,18265.0,257.6202,259.0897,257.4269,257.9393,18265.0
2020-03-10 10:00:00,266.8,268.93,266.57,268.4,36859.0,257.9296,259.9888,257.7073,259.4764,36859.0
2020-03-10 10:10:00,268.28,268.61,266.57,267.1,38746.0,259.3604,259.6794,257.7073,258.2196,38746.0
2020-03-10 10:20:00,267.11,267.86,266.49,267.0,27208.0,258.2293,258.9544,257.6299,258.123,27208.0
2020-03-10 10:30:00,266.81,267.45,266.6,267.08,19171.0,257.9393,258.558,257.7363,258.2003,19171.0
2020-03-10 10:40:00,267.16,267.53,264.86,264.87,14816.0,258.2776,258.6353,256.0541,256.0638,14816.0
2020-03-10 10:50:00,264.93,265.92,264.01,264.64,31516.0,256.1218,257.0789,255.2324,255.8414,31516.0
2020-03-10 11:00:00,264.64,266.25,263.61,265.74,27387.0,255.8414,257.3979,254.8457,256.9048,27387.0
2020-03-10 11:10:00,265.9,265.9,262.43,262.43,28687.0,257.0595,257.0595,253.7049,253.7049,28687.0
2020-03-10 11:20:00,262.56,262.9,259.02,259.02,28260.0,253.8306,254.1593,250.4083,250.4083,28260.0
2020-03-10 11:30:00,259.02,259.96,257.97,259.21,34636.0,250.4083,251.317,249.3932,250.592,34636.0
2020-03-10 11:40:00,259.28,263.52,258.86,262.26,33697.0,250.6596,254.7587,250.2536,253.5405,33697.0
2020-03-10 11:50:00,262.51,262.51,259.54,260.18,28108.0,253.7822,253.7822,250.911,251.5297,28108.0
2020-03-10 12:00:00,260.35,262.4,260.19,261.57,37814.0,251.6941,253.6759,251.5394,252.8735,37814.0
2020-03-10 12:10:00,261.84,264.45,261.84,264.03,25194.0,253.1345,255.6577,253.1345,255.2517,25194.0
2020-03-10 12:20:00,263.67,263.83,261.8,262.07,24293.0,254.9037,255.0584,253.0958,253.3569,24293.0
2020-03-10 12:30:00,262.16,262.4,260.86,262.07,36802.0,253.4439,253.6759,252.1871,253.3569,36802.0
2020-03-10 12:40:00,262.17,263.92,260.91,263.25,15792.0,253.4535,255.1454,252.2354,254.4976,15792.0
2020-03-10 12:50:00,263.09,265.79,262.94,265.18,19453.0,254.343,256.9532,254.1979,256.3635,19453.0
2020-03-10 13:00:00,264.73,264.73,262.76,264.68,28298.0,255.9284,255.9284,254.0239,255.8801,28298.0
2020-03-10 13:10:00,264.37,266.23,263.76,265.53,31774.0,255.5804,257.3786,254.9907,256.7018,31774.0
2020-03-10 13:20:00,265.47,266.37,264.79,265.0,15246.0,256.6438,257.5139,255.9864,256.1895,15246.0
2020-03-10 13:30:00,264.97,265.68,263.03,263.32,25370.0,256.1604,256.8468,254.2849,254.5653,25370.0
2020-03-10 13:40:00,263.32,263.96,261.97,261.98,17846.0,254.5653,255.184,253.2602,253.2699,17846.0
2020-03-10 13:50:00,262.07,262.62,260.71,261.29,24018.0,253.3569,253.8886,252.0421,252.6028,24018.0
2020-03-10 14:00:00,260.72,261.52,259.91,261.52,16039.0,252.0518,252.8252,251.2687,252.8252,16039.0
2020-03-10 14:10:00,261.29,262.4,260.83,261.43,18147.0,252.6028,253.6759,252.1581,252.7381,18147.0
2020-03-10 14:20:00,261.24,262.24,260.1,262.01,19728.0,252.5545,253.5212,251.4524,253.2989,19728.0
2020-03-10 14:30:00,261.99,264.26,261.77,263.36,15111.0,253.2795,255.4741,253.0668,254.604,15111.0
2020-03-10 14:40:00,263.31,266.98,263.25,266.37,22883.0,254.5556,258.1036,254.4976,257.5139,22883.0
2020-03-10 14:50:00,266.4,266.59,265.09,265.78,16728.0,257.5429,257.7266,256.2765,256.9435,16728.0
2020-03-10 15:00:00,265.79,267.11,265.39,266.19,42474.0,256.9532,258.2293,256.5665,257.3399,42474.0
2020-03-10 15:10:00,266.2,267.09,265.81,266.5,60844.0,257.3496,258.21,256.9725,257.6396,60844.0
2020-03-10 15:20:00,266.47,268.59,266.05,266.49,49218.0,257.6106,259.6601,257.2045,257.6299,49218.0
2020-03-10 15:30:00,266.35,267.39,265.47,267.26,66296.0,257.4946,258.5,256.6438,258.3743,66296.0
2020-03-10 15:40:00,267.28,268.28,267.02,267.94,58382.0,258.3936,259.3604,258.1423,259.0317,58382.0
2020-03-10 15:50:00,267.93,269.93,266.02,269.75,281037.0,259.022,260.9555,257.1755,260.7815,281037.0
2020-03-11 09:30:00,262.96,265.39,259.0,262.92,55545.0,254.2173,256.5665,250.3889,254.1786,55545.0
2020-03-11 09:40:00,262.93,263.65,262.01,262.68,28267.0,254.1883,254.8843,253.2989,253.9466,28267.0
2020-03-11 09:50:00,262.9,264.13,262.13,264.01,25966.0,254.1593,255.3484,253.4149,255.2324,25966.0
2020-03-11 10:00:00,263.93,266.15,263.39,265.54,22671.0,255.155,257.3012,254.633,256.7115,22671.0
2020-03-11 10:10:00,266.09,266.29,264.41,264.41,9255.0,257.2432,257.4366,255.6191,255.6191,9255.0
2020-03-11 10:20:00,264.79,265.02,262.31,262.51,14206.0,255.9864,256.2088,253.5889,253.7822,14206.0
2020-03-11 10:30:00,262.0,263.23,261.49,262.41,12237.0,253.2892,254.4783,252.7962,253.6856,12237.0
2020-03-11 10:40:00,262.01,263.03,261.54,261.77,7797.0,253.2989,254.2849,252.8445,253.0668,7797.0
2020-03-11 10:50:00,261.77,262.29,260.63,261.09,34088.0,253.0668,253.5696,251.9647,252.4094,34088.0
2020-03-11 11:00:00,260.95,263.18,260.95,262.99,16495.0,252.2741,254.43,252.2741,254.2463,16495.0
2020-03-11 11:10:00,263.15,263.42,261.19,261.19,7015.0,254.401,254.662,252.5061,252.5061,7015.0
2020-03-11 11:20:00,261.54,261.54,260.31,260.48,7361.0,252.8445,252.8445,251.6554,251.8197,7361.0
2020-03-11 11:30:00,260.38,261.03,260.13,260.97,16424.0,251.7231,252.3514,251.4814,252.2934,16424.0
2020-03-11 11:40:00,261.08,261.16,259.25,260.03,17611.0,252.3998,252.4771,250.6306,251.3847,17611.0
2020-03-11 11:50:00,260.17,260.8,259.45,260.65,11498.0,251.52,252.1291,250.824,251.9841,11498.0
2020-03-11 12:00:00,260.91,262.05,259.75,262.05,22945.0,252.2354,253.3375,251.114,253.3375,22945.0
2020-03-11 12:10:00,262.12,263.26,261.92,263.0,19844.0,253.4052,254.5073,253.2119,254.2559,19844.0
2020-03-11 12:20:00,262.92,263.26,261.08,261.59,20526.0,254.1786,254.5073,252.3998,252.8928,20526.0
2020-03-11 12:30:00,261.46,262.11,260.94,260.95,19712.0,252.7671,253.3955,252.2644,252.2741,19712.0
2020-03-11 12:40:00,260.88,261.2,259.64,259.75,20600.0,252.2064,252.5158,251.0077,251.114,20600.0
2020-03-11 12:50:00,259.9,260.66,259.69,260.36,29721.0,251.259,251.9937,251.056,251.7037,29721.0
2020-03-11 13:00:00,260.26,260.26,259.07,259.39,16297.0,251.607,251.607,250.4566,250.766,16297.0
2020-03-11 13:10:00,259.4,260.59,259.39,260.49,10858.0,250.7756,251.9261,250.766,251.8294,10858.0
2020-03-11 13:20:00,260.42,260.93,259.73,260.46,11734.0,251.7617,252.2548,251.0947,251.8004,11734.0
2020-03-11 13:30:00,260.68,260.86,260.15,260.36,8848.0,252.0131,252.1871,251.5007,251.7037,8848.0
2020-03-11 13:40:00,260.35,260.75,259.15,260.46,14206.0,251.6941,252.0808,250.5339,251.8004,14206.0
2020-03-11 13:50:00,260.46,260.67,259.28,260.1,9293.0,251.8004,252.0034,250.6596,251.4524,9293.0
2020-03-11 14:00:00,260.41,260.41,258.15,258.35,11557.0,251.7521,251.7521,249.5672,249.7605,11557.0
2020-03-11 14:10:00,258.33,258.95,257.93,258.24,10422.0,249.7412,250.3406,249.3545,249.6542,10422.0
2020-03-11 14:20:00,258.21,258.4,257.57,257.93,12975.0,249.6252,249.8089,249.0065,249.3545,12975.0
2020-03-11 14:30:00,258.09,259.29,257.99,259.18,11568.0,249.5092,250.6693,249.4125,250.563,11568.0
2020-03-11 14:40:00,259.08,260.08,258.89,259.4,14659.0,250.4663,251.433,250.2826,250.7756,14659.0
2020-03-11 14:50:00,258.99,260.32,258.89,259.45,17629.0,250.3793,251.665,250.2826,250.824,17629.0
2020-03-11 15:00:00,259.42,259.87,257.1,257.38,21934.0,250.795,251.23,248.5521,248.8228,21934.0
2020-03-11 15:10:00,257.26,258.11,256.21,257.77,23192.0,248.7068,249.5285,247.6917,249.1998,23192.0
2020-03-11 15:20:00,257.94,258.75,256.08,258.3,28717.0,249.3642,250.1472,247.566,249.7122,28717.0
2020-03-11 15:30:00,258.35,262.44,258.06,262.12,74918.0,249.7605,253.7146,249.4802,253.4052,74918.0
2020-03-11 15:40:00,262.12,263.03,261.23,262.55,37751.0,253.4052,254.2849,252.5448,253.8209,37751.0
2020-03-11 15:50:00,262.51,263.33,259.62,260.93,201169.0,253.7822,254.575,250.9883,252.2548,201169.0
2020-03-12 09:30:00,244.82,246.51,240.19,243.94,66800.0,236.6804,238.3142,232.2043,235.8296,66800.0
2020-03-12 09:40:00,243.94,243.94,243.94,243.94,0.0,235.8296,235.8296,235.8296,235.8296,0.0
2020-03-12 09:50:00,241.8,246.12,237.19,246.09,64108.0,233.7608,237.9372,229.3041,237.9082,64108.0
2020-03-12 10:00:00,245.57,246.27,241.44,245.53,57746.0,237.4054,238.0822,233.4128,237.3668,57746.0
2020-03-12 10:10:00,245.14,247.8,244.01,245.45,54159.0,236.9897,239.5613,235.8973,237.2894,54159.0
2020-03-12 10:20:00,245.76,248.06,244.73,246.9,25829.0,237.5891,239.8127,236.5934,238.6912,25829.0
2020-03-12 10:30:00,246.73,249.0,246.49,247.38,34039.0,238.5269,240.7214,238.2949,239.1553,34039.0
2020-03-12 10:40:00,247.52,248.14,245.4,247.32,27243.0,239.2906,239.89,237.2411,239.0973,27243.0
2020-03-12 10:50:00,247.12,249.73,246.57,248.73,43632.0,238.9039,241.4271,238.3722,240.4604,43632.0
2020-03-12 11:00:00,248.58,248.64,243.47,243.59,45980.0,240.3154,240.3734,235.3753,235.4913,45980.0
2020-03-12 11:10:00,243.73,244.85,242.64,243.27,35584.0,235.6266,236.7094,234.5729,235.1819,35584.0
2020-03-12 11:20:00,243.13,245.34,243.13,244.16,17118.0,235.0466,237.1831,235.0466,236.0423,17118.0
2020-03-12 11:30:00,244.07,245.64,242.5,242.59,26205.0,235.9553,237.4731,234.4375,234.5245,26205.0
2020-03-12 11:40:00,242.81,243.06,241.58,241.68,24170.0,234.7372,234.9789,233.5481,233.6448,24170.0
2020-03-12 11:50:00,241.73,243.47,240.72,242.89,24961.0,233.6931,235.3753,232.7167,234.8146,24961.0
2020-03-12 12:00:00,242.86,242.86,240.2,240.34,26057.0,234.7855,234.7855,232.214,232.3493,26057.0
2020-03-12 12:10:00,240.14,242.47,239.39,242.03,17546.0,232.156,234.4085,231.4309,233.9831,17546.0
2020-03-12 12:20:00,242.56,244.64,242.16,243.24,19325.0,234.4955,236.5064,234.1088,235.1529,19325.0
2020-03-12 12:30:00,243.13,243.83,241.55,243.59,19937.0,235.0466,235.7233,233.5191,235.4913,19937.0
2020-03-12 12:40:00,243.59,243.75,241.78,242.31,19760.0,235.4913,235.646,233.7415,234.2538,19760.0
2020-03-12 12:50:00,242.62,251.23,242.44,249.75,30722.0,234.5535,242.8773,234.3795,241.4465,30722.0
2020-03-12 13:00:00,250.25,257.98,248.5,252.79,31305.0,241.9299,249.4028,240.238,244.3854,31305.0
2020-03-12 13:10:00,252.93,253.05,247.8,249.48,18343.0,244.5207,244.6368,239.5613,241.1855,18343.0
2020-03-12 13:20:00,248.69,251.23,248.69,250.79,12528.0,240.4217,242.8773,240.4217,242.4519,12528.0
2020-03-12 13:30:00,250.82,251.67,245.55,245.62,17198.0,242.4809,243.3026,237.3861,237.4538,17198.0
2020-03-12 13:40:00,245.19,248.87,245.12,248.45,11325.0,237.0381,240.5957,236.9704,240.1897,11325.0
2020-03-12 13:50:00,248.49,249.26,246.66,249.21,17925.0,240.2284,240.9728,238.4592,240.9244,17925.0
2020-03-12 14:00:00,249.53,249.7,246.54,247.55,19492.0,241.2338,241.3981,238.3432,239.3196,19492.0
2020-03-12 14:10:00,248.54,248.54,245.67,245.81,20992.0,240.2767,240.2767,237.5021,237.6375,20992.0
2020-03-12 14:20:00,246.06,247.37,245.42,246.93,20439.0,237.8792,239.1456,237.2604,238.7202,20439.0
2020-03-12 14:30:00,246.48,246.92,244.16,245.0,20163.0,238.2852,238.7106,236.0423,236.8544,20163.0
2020-03-12 14:40:00,244.64,247.82,244.24,247.82,25422.0,236.5064,239.5806,236.1197,239.5806,25422.0
2020-03-12 14:50:00,247.83,248.63,243.83,243.83,24161.0,239.5903,240.3637,235.7233,235.7233,24161.0
2020-03-12 15:00:00,243.99,245.9,243.11,245.28,33714.0,235.878,237.7245,235.0272,237.1251,33714.0
2020-03-12 15:10:00,245.62,247.5,243.3,243.58,33619.0,237.4538,239.2713,235.2109,235.4816,33619.0
2020-03-12 15:20:00,243.64,244.04,241.85,241.85,37005.0,235.5396,235.9263,233.8091,233.8091,37005.0
2020-03-12 15:30:00,242.05,242.93,241.18,241.99,71209.0,234.0025,234.8532,233.1614,233.9445,71209.0
2020-03-12 15:40:00,241.8,243.83,241.22,243.29,70893.0,233.7608,235.7233,233.2001,235.2013,70893.0
2020-03-12 15:50:00,243.35,246.8,235.96,237.9,351870.0,235.2593,238.5946,228.115,229.9905,351870.0
2020-03-13 09:30:00,250.01,252.5,243.98,247.1,75315.0,241.6978,244.105,235.8683,238.8846,75315.0
2020-03-13 09:40:00,246.94,248.32,244.63,247.27,28215.0,238.7299,240.064,236.4967,239.0489,28215.0
2020-03-13 09:50:00,247.18,247.18,243.83,245.15,41305.0,238.9619,238.9619,235.7233,236.9994,41305.0
2020-03-13 10:00:00,245.4,246.81,244.11,244.11,26591.0,237.2411,238.6042,235.994,235.994,26591.0
2020-03-13 10:10:00,243.66,246.67,242.7,246.67,36660.0,235.559,238.4689,234.6309,238.4689,36660.0
2020-03-13 10:20:00,246.22,248.54,244.4,244.83,29219.0,238.0338,240.2767,236.2743,236.6901,29219.0
2020-03-13 10:30:00,244.85,246.65,243.85,245.44,40512.0,236.7094,238.4495,235.7426,237.2798,40512.0
2020-03-13 10:40:00,245.27,245.27,243.3,243.81,25391.0,237.1154,237.1154,235.2109,235.704,25391.0
2020-03-13 10:50:00,244.02,245.26,241.35,241.78,29751.0,235.907,237.1058,233.3258,233.7415,29751.0
2020-03-13 11:00:00,241.99,244.72,241.81,244.45,12936.0,233.9445,236.5837,233.7705,236.3227,12936.0
2020-03-13 11:10:00,244.62,245.19,240.96,241.45,26856.0,236.487,237.0381,232.9487,233.4224,26856.0
2020-03-13 11:20:00,241.41,242.72,238.25,238.29,29504.0,233.3838,234.6502,230.3288,230.3675,29504.0
2020-03-13 11:30:00,238.52,239.97,237.14,237.82,21935.0,230.5898,231.9916,229.2557,229.9131,21935.0
2020-03-13 11:40:00,237.81,238.08,235.0,235.33,22898.0,229.9034,230.1645,227.1869,227.5059,22898.0
2020-03-13 11:50:00,235.7,239.74,235.49,239.17,20579.0,227.8636,231.7693,227.6606,231.2182,20579.0
2020-03-13 12:00:00,239.4,239.65,236.26,237.17,20509.0,231.4406,231.6823,228.405,229.2847,20509.0
2020-03-13 12:10:00,237.52,240.44,236.97,239.45,19492.0,229.6231,232.446,229.0914,231.4889,19492.0
2020-03-13 12:20:00,239.25,239.75,238.23,239.13,31626.0,231.2956,231.7789,230.3095,231.1796,31626.0
2020-03-13 12:30:00,238.33,242.78,238.33,241.43,17622.0,230.4062,234.7082,230.4062,233.4031,17622.0
2020-03-13 12:40:00,241.85,245.39,241.85,245.13,21539.0,233.8091,237.2314,233.8091,236.9801,21539.0
2020-03-13 12:50:00,245.78,246.67,243.03,243.25,12614.0,237.6085,238.4689,234.9499,235.1626,12614.0
2020-03-13 13:00:00,243.05,243.74,241.46,241.75,21099.0,234.9692,235.6363,233.4321,233.7125,21099.0
2020-03-13 13:10:00,242.04,244.12,241.78,243.97,13642.0,233.9928,236.0037,233.7415,235.8586,13642.0
2020-03-13 13:20:00,243.76,245.41,243.53,245.32,24206.0,235.6556,237.2508,235.4333,237.1638,24206.0
2020-03-13 13:30:00,245.5,246.25,242.88,243.97,15198.0,237.3378,238.0628,234.8049,235.8586,15198.0
2020-03-13 13:40:00,243.86,246.57,243.86,246.55,11824.0,235.7523,238.3722,235.7523,238.3529,11824.0
2020-03-13 13:50:00,246.72,246.98,245.57,246.11,12423.0,238.5172,238.7686,237.4054,237.9275,12423.0
2020-03-13 14:00:00,246.41,246.55,242.37,243.02,20475.0,238.2175,238.3529,234.3118,234.9402,20475.0
2020-03-13 14:10:00,242.99,244.93,242.99,243.59,16285.0,234.9112,236.7867,234.9112,235.4913,16285.0
2020-03-13 14:20:00,243.87,244.21,242.5,242.81,16886.0,235.762,236.0907,234.4375,234.7372,16886.0
2020-03-13 14:30:00,243.08,243.17,240.42,240.58,18925.0,234.9982,235.0852,232.4267,232.5814,18925.0
2020-03-13 14:40:00,240.25,243.94,239.68,241.98,26610.0,232.2623,235.8296,231.7113,233.9348,26610.0
2020-03-13 14:50:00,242.35,245.04,241.91,244.77,12418.0,234.2925,236.8931,233.8671,236.632,12418.0
2020-03-13 15:00:00,245.38,247.0,245.23,245.63,13491.0,237.2218,238.7879,237.0768,237.4635,13491.0
2020-03-13 15:10:00,246.11,246.58,244.44,246.26,23279.0,237.9275,238.3819,236.313,238.0725,23279.0
2020-03-13 15:20:00,246.05,247.4,245.83,246.76,21671.0,237.8695,239.1746,237.6568,238.5559,21671.0
2020-03-13 15:30:00,247.37,247.91,238.28,243.21,57064.0,239.1456,239.6676,230.3578,235.1239,57064.0
2020-03-13 15:40:00,244.39,251.2,243.33,250.84,35994.0,236.2647,242.8483,235.2399,242.5002,35994.0
2020-03-13 15:50:00,251.18,261.4,251.18,261.37,201142.0,242.8289,252.7091,242.8289,252.6801,201142.0
2020-03-16 09:30:00,239.66,239.66,239.66,239.66,0.0,231.6919,231.6919,231.6919,231.6919,0.0
2020-03-16 09:40:00,232.0,243.5,231.66,236.43,71852.0,224.2866,235.4043,223.9579,228.5693,71852.0
2020-03-16 09:50:00,236.39,238.41,230.44,234.52,92642.0,228.5307,230.4835,222.7785,226.7228,92642.0
2020-03-16 10:00:00,235.35,238.77,234.51,238.25,47826.0,227.5252,230.8315,226.7132,230.3288,47826.0
2020-03-16 10:10:00,238.16,239.43,233.94,233.98,34691.0,230.2418,231.4696,226.1621,226.2008,34691.0
2020-03-16 10:20:00,233.71,237.12,233.0,235.15,37074.0,225.9398,229.2364,225.2534,227.3319,37074.0
2020-03-16 10:30:00,235.18,240.72,234.96,239.65,43726.0,227.3609,232.7167,227.1482,231.6823,43726.0
2020-03-16 10:40:00,239.66,239.66,235.67,235.67,36615.0,231.6919,231.6919,227.8346,227.8346,36615.0
2020-03-16 10:50:00,236.04,240.12,235.11,239.36,51066.0,228.1923,232.1366,227.2932,231.4019,51066.0
2020-03-16 11:00:00,239.59,241.77,238.32,241.45,24992.0,231.6243,233.7318,230.3965,233.4224,24992.0
2020-03-16 11:10:00,241.59,244.99,241.58,244.12,47035.0,233.5578,236.8447,233.5481,236.0037,47035.0
2020-03-16 11:20:00,244.37,244.88,239.86,240.6,51601.0,236.2453,236.7384,231.8853,232.6007,51601.0
2020-03-16 11:30:00,241.05,241.06,237.91,239.79,28485.0,233.0357,233.0454,230.0001,231.8176,28485.0
2020-03-16 11:40:00,239.82,240.19,238.52,239.76,20556.0,231.8466,232.2043,230.5898,231.7886,20556.0
2020-03-16 11:50:00,239.77,241.43,239.44,240.46,21275.0,231.7983,233.4031,231.4793,232.4653,21275.0
2020-03-16 12:00:00,240.59,242.69,240.4,240.48,34997.0,232.591,234.6212,232.4073,232.4847,34997.0
2020-03-16 12:10:00,240.39,240.91,236.78,236.93,16775.0,232.3977,232.9004,228.9077,229.0527,16775.0
2020-03-16 12:20:00,236.65,239.56,236.65,238.43,18088.0,228.782,231.5953,228.782,230.5028,18088.0
2020-03-16 12:30:00,238.59,240.21,237.87,239.26,14371.0,230.6575,232.2237,229.9615,231.3052,14371.0
2020-03-16 12:40:00,239.13,239.75,238.03,238.03,8942.0,231.1796,231.7789,230.1161,230.1161,8942.0
2020-03-16 12:50:00,237.94,238.09,236.43,237.17,19873.0,230.0291,230.1741,228.5693,229.2847,19873.0
2020-03-16 13:00:00,237.21,237.9,236.13,236.45,15859.0,229.3234,229.9905,228.2793,228.5887,15859.0
2020-03-16 13:10:00,236.72,240.82,236.34,237.41,20018.0,228.8497,232.8134,228.4823,229.5167,20018.0
2020-03-16 13:20:00,237.34,237.52,235.92,236.81,16073.0,229.4491,229.6231,228.0763,228.9367,16073.0
2020-03-16 13:30:00,236.55,236.6,233.67,235.06,18538.0,228.6853,228.7337,225.9011,227.2449,18538.0
2020-03-16 13:40:00,234.58,236.28,234.11,235.09,13346.0,226.7808,228.4243,226.3265,227.2739,13346.0
2020-03-16 13:50:00,235.34,236.66,234.59,235.05,11786.0,227.5156,228.7917,226.7905,227.2352,11786.0
2020-03-16 14:00:00,234.91,235.0,233.09,233.36,16870.0,227.0999,227.1869,225.3404,225.6014,16870.0
2020-03-16 14:10:00,232.93,233.73,231.69,231.69,15179.0,225.1857,225.9591,223.9869,223.9869,15179.0
2020-03-16 14:20:00,231.84,234.16,231.34,234.16,25899.0,224.1319,226.3748,223.6486,226.3748,25899.0
2020-03-16 14:30:00,234.08,238.44,233.8,235.8,27670.0,226.2975,230.5125,226.0268,227.9603,27670.0
2020-03-16 14:40:00,235.67,235.89,232.77,234.08,16444.0,227.8346,228.0473,225.031,226.2975,16444.0
2020-03-16 14:50:00,233.99,237.17,233.23,237.03,24499.0,226.2105,229.2847,225.4757,229.1494,24499.0
2020-03-16 15:00:00,237.38,239.25,236.9,236.95,27547.0,229.4877,231.2956,229.0237,229.072,27547.0
2020-03-16 15:10:00,237.13,238.43,236.21,237.44,27221.0,229.2461,230.5028,228.3566,229.5457,27221.0
2020-03-16 15:20:00,237.26,239.08,236.55,237.43,60538.0,229.3717,231.1312,228.6853,229.5361,60538.0
2020-03-16 15:30:00,237.6,237.6,231.7,233.02,53735.0,229.7004,229.7004,223.9966,225.2727,53735.0
2020-03-16 15:40:00,232.76,237.12,232.31,234.14,69646.0,225.0213,229.2364,224.5863,226.3555,69646.0
2020-03-16 15:50:00,233.81,233.82,222.38,223.42,233627.0,226.0364,226.0461,214.9865,215.9919,233627.0
2020-03-17 09:30:00,228.51,229.39,220.0,220.5,64566.0,220.9126,221.7634,212.6856,213.169,64566.0
2020-03-17 09:40:00,220.02,221.44,217.22,218.01,59174.0,212.7049,214.0777,209.998,210.7617,59174.0
2020-03-17 09:50:00,218.65,219.59,216.39,217.89,30367.0,211.3805,212.2892,209.1956,210.6457,30367.0
2020-03-17 10:00:00,217.48,222.07,216.18,220.82,54246.0,210.2494,214.6868,208.9926,213.4783,54246.0
2020-03-17 10:10:00,220.65,223.77,219.04,222.39,30025.0,213.314,216.3302,211.7575,214.9961,30025.0
2020-03-17 10:20:00,222.85,224.97,222.19,224.05,29132.0,215.4408,217.4903,214.8028,216.6009,29132.0
2020-03-17 10:30:00,224.6,226.0,223.07,224.28,46147.0,217.1326,218.4861,215.6535,216.8233,46147.0
2020-03-17 10:40:00,224.28,227.98,223.51,226.18,62775.0,216.8233,220.4003,216.0789,218.6601,62775.0
2020-03-17 10:50:00,226.0,226.73,222.6,225.47,31420.0,218.4861,219.1918,215.1991,217.9737,31420.0
2020-03-17 11:00:00,225.27,228.77,224.84,228.69,30045.0,217.7804,221.164,217.3647,221.0867,30045.0
2020-03-17 11:10:00,229.27,231.35,228.54,230.39,45915.0,221.6474,223.6582,220.9417,222.7301,45915.0
2020-03-17 11:20:00,230.81,231.07,228.09,230.24,35766.0,223.1362,223.3875,220.5066,222.5851,35766.0
2020-03-17 11:30:00,229.71,231.57,227.1,227.45,41023.0,222.0728,223.8709,219.5495,219.8879,41023.0
2020-03-17 11:40:00,227.02,230.13,227.02,230.13,31712.0,219.4722,222.4788,219.4722,222.4788,31712.0
2020-03-17 11:50:00,229.67,231.63,229.05,230.59,26807.0,222.0341,223.9289,221.4347,222.9235,26807.0
2020-03-17 12:00:00,230.92,232.62,229.78,232.61,38733.0,223.2425,224.886,222.1404,224.8763,38733.0
2020-03-17 12:10:00,232.35,233.04,228.0,228.67,45332.0,224.625,225.292,220.4196,221.0673,45332.0
2020-03-17 12:20:00,228.85,228.86,226.84,228.17,25663.0,221.2413,221.251,219.2982,220.584,25663.0
2020-03-17 12:30:00,227.86,229.05,225.92,226.78,21452.0,220.2843,221.4347,218.4088,219.2402,21452.0
2020-03-17 12:40:00,226.48,228.09,225.91,227.97,39369.0,218.9501,220.5066,218.3991,220.3906,39369.0
2020-03-17 12:50:00,227.65,228.97,226.72,228.97,23539.0,220.0812,221.3574,219.1822,221.3574,23539.0
2020-03-17 13:00:00,228.92,230.64,225.97,226.2,36734.0,221.309,222.9718,218.4571,218.6794,36734.0
2020-03-17 13:10:00,226.21,226.21,223.81,224.91,22227.0,218.6891,218.6891,216.3689,217.4323,22227.0
2020-03-17 13:20:00,224.57,227.42,224.57,226.73,21978.0,217.1036,219.8589,217.1036,219.1918,21978.0
2020-03-17 13:30:00,227.04,230.09,226.92,230.08,19233.0,219.4915,222.4401,219.3755,222.4304,19233.0
2020-03-17 13:40:00,230.46,233.36,230.06,232.82,26454.0,222.7978,225.6014,222.4111,225.0794,26454.0
2020-03-17 13:50:00,232.77,234.11,231.97,233.52,17419.0,225.031,226.3265,224.2576,225.7561,17419.0
2020-03-17 14:00:00,233.64,238.64,231.9,238.37,33556.0,225.8721,230.7059,224.1899,230.4448,33556.0
2020-03-17 14:10:00,238.37,240.31,238.1,239.87,28582.0,230.4448,232.3203,230.1838,231.895,28582.0
2020-03-17 14:20:00,239.65,239.65,235.01,237.17,28819.0,231.6823,231.6823,227.1965,229.2847,28819.0
2020-03-17 14:30:00,237.65,239.41,237.54,237.64,20726.0,229.7488,231.4503,229.6424,229.7391,20726.0
2020-03-17 14:40:00,238.09,239.4,233.72,234.84,28431.0,230.1741,231.4406,225.9494,227.0322,28431.0
2020-03-17 14:50:00,234.81,236.16,233.67,235.9,23162.0,227.0032,228.3083,225.9011,228.057,23162.0
2020-03-17 15:00:00,235.95,235.95,230.95,234.15,25886.0,228.1053,228.1053,223.2715,226.3651,25886.0
2020-03-17 15:10:00,233.54,234.48,233.07,233.79,25368.0,225.7754,226.6842,225.321,226.0171,25368.0
2020-03-17 15:20:00,233.67,233.67,230.7,231.43,45650.0,225.9011,225.9011,223.0298,223.7356,45650.0
2020-03-17 15:30:00,231.22,236.84,230.77,236.46,40919.0,223.5325,228.9657,223.0975,228.5983,40919.0
2020-03-17 15:40:00,236.46,238.93,236.34,238.16,77701.0,228.5983,230.9862,228.4823,230.2418,77701.0
2020-03-17 15:50:00,238.3,240.78,234.34,239.21,200658.0,230.3772,232.7747,226.5488,231.2569,200658.0
2020-03-18 09:30:00,224.11,230.18,222.0,225.74,44307.0,216.6589,222.5271,214.6191,218.2347,44307.0
2020-03-18 09:40:00,224.95,228.05,224.95,226.85,15318.0,217.471,220.4679,217.471,219.3078,15318.0
2020-03-18 09:50:00,226.78,232.27,226.78,229.48,17705.0,219.2402,224.5476,219.2402,221.8504,17705.0
2020-03-18 10:00:00,228.96,232.25,228.05,228.05,22570.0,221.3477,224.5283,220.4679,220.4679,22570.0
2020-03-18 10:10:00,227.6,230.08,227.04,227.05,22215.0,220.0329,222.4304,219.4915,219.5012,22215.0
2020-03-18 10:20:00,226.99,227.54,225.13,227.54,15489.0,219.4432,219.9749,217.645,219.9749,15489.0
2020-03-18 10:30:00,227.63,227.92,225.48,226.45,11919.0,220.0619,220.3423,217.9834,218.9211,11919.0
2020-03-18 10:40:00,226.48,227.95,224.79,226.41,9772.0,218.9501,220.3713,217.3163,218.8825,9772.0
2020-03-18 10:50:00,226.51,226.77,223.01,223.75,17883.0,218.9791,219.2305,215.5955,216.3109,17883.0
2020-03-18 11:00:00,223.67,225.69,222.23,222.24,38787.0,216.2336,218.1864,214.8414,214.8511,38787.0
2020-03-18 11:10:00,222.17,223.0,220.71,222.69,47474.0,214.7834,215.5858,213.372,215.2861,47474.0
2020-03-18 11:20:00,222.93,224.0,221.4,222.27,19295.0,215.5182,216.5526,214.039,214.8801,19295.0
2020-03-18 11:30:00,222.47,223.93,221.65,221.8,15045.0,215.0735,216.4849,214.2807,214.4257,15045.0
2020-03-18 11:40:00,221.84,225.71,221.51,224.74,24424.0,214.4644,218.2057,214.1454,217.268,24424.0
2020-03-18 11:50:00,225.24,228.72,225.22,228.42,13540.0,217.7514,221.1157,217.732,220.8256,13540.0
2020-03-18 12:00:00,227.98,227.98,225.01,226.76,10106.0,220.4003,220.4003,217.529,219.2208,10106.0
2020-03-18 12:10:00,226.81,227.67,223.42,223.88,20293.0,219.2692,220.1006,215.9919,216.4366,20293.0
2020-03-18 12:20:00,223.71,227.0,223.4,227.0,15142.0,216.2722,219.4529,215.9725,219.4529,15142.0
2020-03-18 12:30:00,227.29,227.53,223.5,224.67,24357.0,219.7332,219.9652,216.0692,217.2003,24357.0
2020-03-18 12:40:00,224.17,225.42,221.97,221.97,26686.0,216.7169,217.9254,214.5901,214.5901,26686.0
2020-03-18 12:50:00,221.68,222.29,220.41,220.41,11230.0,214.3097,214.8994,213.082,213.082,11230.0
2020-03-18 13:00:00,220.41,220.41,220.41,220.41,0.0,213.082,213.082,213.082,213.082,0.0
2020-03-18 13:10:00,220.0,223.39,219.12,222.38,17003.0,212.6856,215.9629,211.8348,214.9865,17003.0
2020-03-18 13:20:00,223.42,225.99,223.27,223.39,14473.0,215.9919,218.4764,215.8469,215.9629,14473.0
2020-03-18 13:30:00,223.89,224.41,219.52,221.88,32330.0,216.4463,216.949,212.2215,214.5031,32330.0
2020-03-18 13:40:00,221.28,224.96,220.47,221.67,18779.0,213.923,217.4807,213.14,214.3001,18779.0
2020-03-18 13:50:00,221.81,221.97,219.19,219.43,27466.0,214.4354,214.5901,211.9025,212.1345,27466.0
2020-03-18 14:00:00,220.67,222.58,218.73,222.01,52521.0,213.3333,215.1798,211.4578,214.6288,52521.0
2020-03-18 14:10:00,222.31,222.58,218.58,218.58,45657.0,214.9188,215.1798,211.3128,211.3128,45657.0
2020-03-18 14:20:00,218.59,219.5,217.19,219.02,37409.0,211.3225,212.2022,209.969,211.7382,37409.0
2020-03-18 14:30:00,219.36,220.97,218.81,220.84,48522.0,212.0669,213.6233,211.5351,213.4977,48522.0
2020-03-18 14:40:00,220.78,221.1,217.0,217.97,30411.0,213.4396,213.749,209.7853,210.7231,30411.0
2020-03-18 14:50:00,218.11,221.76,217.79,221.45,31981.0,210.8584,214.3871,210.5491,214.0874,31981.0
2020-03-18 15:00:00,221.72,222.29,218.18,220.22,31696.0,214.3484,214.8994,210.9261,212.8983,31696.0
2020-03-18 15:10:00,220.89,222.41,219.81,220.59,33599.0,213.546,215.0155,212.5019,213.256,33599.0
2020-03-18 15:20:00,220.73,220.91,218.01,218.71,30726.0,213.3913,213.5653,210.7617,211.4385,30726.0
2020-03-18 15:30:00,218.29,220.97,215.07,216.28,44144.0,211.0324,213.6233,207.9195,209.0893,44144.0
2020-03-18 15:40:00,216.27,218.65,216.27,218.35,42628.0,209.0796,211.3805,209.0796,211.0904,42628.0
2020-03-18 15:50:00,218.53,227.63,218.03,227.45,150069.0,211.2645,220.0619,210.7811,219.8879,150069.0
2020-03-19 09:30:00,224.36,224.99,215.05,215.05,58742.0,216.9006,217.5097,207.9002,207.9002,58742.0
2020-03-19 09:40:00,215.0,216.93,210.52,214.72,26826.0,207.8518,209.7177,203.5208,207.5811,26826.0
2020-03-19 09:50:00,214.45,221.17,212.17,219.03,51912.0,207.3201,213.8167,205.1159,211.7478,51912.0
2020-03-19 10:00:00,219.1,219.1,212.15,217.41,32244.0,211.8155,211.8155,205.0966,210.1817,32244.0
2020-03-19 10:10:00,217.37,220.68,216.05,217.35,44633.0,210.143,213.343,208.8669,210.1237,44633.0
2020-03-19 10:20:00,217.25,221.42,216.62,220.44,24943.0,210.027,214.0584,209.418,213.111,24943.0
2020-03-19 10:30:00,220.53,221.25,216.94,216.94,29739.0,213.198,213.894,209.7273,209.7273,29739.0
2020-03-19 10:40:00,216.59,217.96,215.56,216.6,23224.0,209.389,210.7134,208.3932,209.3986,23224.0
2020-03-19 10:50:00,217.16,217.71,214.1,216.77,26552.0,209.94,210.4717,206.9817,209.563,26552.0
2020-03-19 11:00:00,216.77,217.56,215.2,215.4,16752.0,209.563,210.3267,208.0452,208.2385,16752.0
2020-03-19 11:10:00,215.12,217.19,214.11,216.44,27555.0,207.9678,209.969,206.9914,209.2439,27555.0
2020-03-19 11:20:00,216.82,221.22,216.4,221.03,32299.0,209.6113,213.865,209.2053,213.6813,32299.0
2020-03-19 11:30:00,220.94,221.6,219.05,220.65,38019.0,213.5943,214.2324,211.7672,213.314,38019.0
2020-03-19 11:40:00,220.77,221.61,218.62,220.16,25541.0,213.43,214.2421,211.3515,212.8403,25541.0
2020-03-19 11:50:00,219.92,220.11,216.0,216.0,23603.0,212.6082,212.7919,208.8186,208.8186,23603.0
2020-03-19 12:00:00,216.19,218.4,215.1,217.81,13866.0,209.0023,211.1388,207.9485,210.5684,13866.0
2020-03-19 12:10:00,218.26,219.94,217.03,218.0,14673.0,211.0034,212.6276,209.8143,210.7521,14673.0
2020-03-19 12:20:00,218.0,219.58,216.55,217.5,15269.0,210.7521,212.2795,209.3503,210.2687,15269.0
2020-03-19 12:30:00,217.26,218.0,215.69,216.78,26775.0,210.0367,210.7521,208.5189,209.5726,26775.0
2020-03-19 12:40:00,217.4,219.84,217.03,218.99,37099.0,210.172,212.5309,209.8143,211.7092,37099.0
2020-03-19 12:50:00,219.25,220.42,218.11,218.46,20841.0,211.9605,213.0916,210.8584,211.1968,20841.0
2020-03-19 13:00:00,218.46,218.77,217.17,217.57,19524.0,211.1968,211.4965,209.9497,210.3364,19524.0
2020-03-19 13:10:00,217.58,218.2,214.1,215.31,48733.0,210.346,210.9454,206.9817,208.1515,48733.0
2020-03-19 13:20:00,215.33,216.84,214.44,215.48,17033.0,208.1708,209.6306,207.3104,208.3159,17033.0
2020-03-19 13:30:00,215.85,217.28,214.99,216.0,13717.0,208.6736,210.056,207.8422,208.8186,13717.0
2020-03-19 13:40:00,216.28,216.54,215.46,215.47,25414.0,209.0893,209.3406,208.2965,208.3062,25414.0
2020-03-19 13:50:00,215.59,217.02,214.69,216.7,23935.0,208.4222,209.8047,207.5521,209.4953,23935.0
2020-03-19 14:00:00,216.74,218.77,216.51,218.32,21209.0,209.534,211.4965,209.3116,211.0614,21209.0
2020-03-19 14:10:00,217.67,218.11,215.82,217.34,37755.0,210.433,210.8584,208.6446,210.114,37755.0
2020-03-19 14:20:00,217.21,218.76,215.89,217.32,20492.0,209.9883,211.4868,208.7122,210.0947,20492.0
2020-03-19 14:30:00,217.17,218.74,216.98,218.19,25661.0,209.9497,211.4675,209.766,210.9358,25661.0
2020-03-19 14:40:00,218.36,220.16,218.31,219.14,24417.0,211.1001,212.8403,211.0518,211.8542,24417.0
2020-03-19 14:50:00,219.03,219.46,216.59,217.97,39344.0,211.7478,212.1635,209.389,210.7231,39344.0
2020-03-19 15:00:00,217.73,217.75,215.0,215.34,44102.0,210.4911,210.5104,207.8518,208.1805,44102.0
2020-03-19 15:10:00,215.0,217.59,213.89,216.28,45230.0,207.8518,210.3557,206.7787,209.0893,45230.0
2020-03-19 15:20:00,216.31,219.86,215.78,219.31,55388.0,209.1183,212.5502,208.6059,212.0185,55388.0
2020-03-19 15:30:00,219.45,220.21,217.3,217.95,44702.0,212.1539,212.8886,210.0754,210.7037,44702.0
2020-03-19 15:40:00,217.92,219.87,217.32,218.19,56937.0,210.6747,212.5599,210.0947,210.9358,56937.0
2020-03-19 15:50:00,218.08,218.22,213.56,216.41,166138.0,210.8294,210.9648,206.4597,209.2149,166138.0
2020-03-20 09:30:00,217.73,219.23,214.02,214.57,337580.0,210.4911,211.9412,206.9044,207.4361,337580.0
2020-03-20 09:40:00,214.03,215.81,210.31,210.77,56909.0,206.9141,208.6349,203.3177,203.7625,56909.0
2020-03-20 09:50:00,211.1,216.18,210.33,214.07,45857.0,204.0815,208.9926,203.3371,206.9527,45857.0
2020-03-20 10:00:00,214.07,214.91,211.15,212.17,38936.0,206.9527,207.7648,204.1298,205.1159,38936.0
2020-03-20 10:10:00,212.35,214.44,210.49,210.49,37154.0,205.2899,207.3104,203.4918,203.4918,37154.0
2020-03-20 10:20:00,210.56,212.7,208.99,211.64,41155.0,203.5594,205.6283,202.0416,204.6035,41155.0
2020-03-20 10:30:00,211.31,212.58,210.81,211.7,78706.0,204.2845,205.5123,203.8011,204.6615,78706.0
2020-03-20 10:40:00,211.66,211.99,210.02,211.73,64801.0,204.6229,204.9419,203.0374,204.6905,64801.0
2020-03-20 10:50:00,212.0,212.52,210.78,211.71,79262.0,204.9516,205.4543,203.7721,204.6712,79262.0
2020-03-20 11:00:00,211.5,211.92,210.76,211.49,55880.0,204.4682,204.8742,203.7528,204.4585,55880.0
2020-03-20 11:10:00,211.49,212.47,211.31,211.49,83310.0,204.4585,205.4059,204.2845,204.4585,83310.0
2020-03-20 11:20:00,211.64,211.64,208.53,210.53,61013.0,204.6035,204.6035,201.5969,203.5304,61013.0
2020-03-20 11:30:00,209.57,209.75,208.33,208.73,37227.0,202.6024,202.7764,201.4036,201.7903,37227.0
2020-03-20 11:40:00,208.25,208.55,204.53,205.5,53322.0,201.3262,201.6163,197.7299,198.6677,53322.0
2020-03-20 11:50:00,205.63,206.77,204.74,205.8,48354.0,198.7933,199.8954,197.9329,198.9577,48354.0
2020-03-20 12:00:00,205.62,206.51,204.25,204.25,65047.0,198.7837,199.6441,197.4592,197.4592,65047.0
2020-03-20 12:10:00,204.28,205.25,201.83,202.01,79872.0,197.4882,198.426,195.1197,195.2937,79872.0
2020-03-20 12:20:00,202.08,202.56,199.39,199.96,62349.0,195.3614,195.8254,192.7608,193.3119,62349.0
2020-03-20 12:30:00,200.06,203.86,199.49,203.86,45998.0,193.4085,197.0822,192.8575,197.0822,45998.0
2020-03-20 12:40:00,203.79,205.0,201.62,204.18,36533.0,197.0145,198.1843,194.9167,197.3916,36533.0
2020-03-20 12:50:00,204.17,208.7,204.04,207.49,63138.0,197.3819,201.7613,197.2562,200.5915,63138.0
2020-03-20 13:00:00,206.89,208.16,206.03,208.09,25567.0,200.0115,201.2392,199.18,201.1716,25567.0
2020-03-20 13:10:00,208.39,209.29,207.44,208.64,44130.0,201.4616,202.3317,200.5432,201.7033,44130.0
2020-03-20 13:20:00,208.48,208.73,206.21,206.68,34746.0,201.5486,201.7903,199.3541,199.8084,34746.0
2020-03-20 13:30:00,206.95,207.93,206.53,207.78,35276.0,200.0695,201.0169,199.6634,200.8719,35276.0
2020-03-20 13:40:00,207.62,209.0,206.78,206.91,31691.0,200.7172,202.0513,199.9051,200.0308,31691.0
2020-03-20 13:50:00,206.91,208.75,206.91,208.75,26003.0,200.0308,201.8096,200.0308,201.8096,26003.0
2020-03-20 14:00:00,208.78,210.85,207.89,209.93,29488.0,201.8386,203.8398,200.9782,202.9504,29488.0
2020-03-20 14:10:00,209.86,210.56,205.94,206.44,50792.0,202.8827,203.5594,199.093,199.5764,50792.0
2020-03-20 14:20:00,206.72,207.74,205.96,207.57,32386.0,199.8471,200.8332,199.1124,200.6688,32386.0
2020-03-20 14:30:00,207.45,208.19,206.41,207.32,23856.0,200.5528,201.2682,199.5474,200.4272,23856.0
2020-03-20 14:40:00,206.85,207.83,206.07,207.22,21827.0,199.9728,200.9202,199.2187,200.3305,21827.0
2020-03-20 14:50:00,207.22,207.89,204.38,205.94,34652.0,200.3305,200.9782,197.5849,199.093,34652.0
2020-03-20 15:00:00,205.89,206.88,205.0,206.1,35766.0,199.0447,200.0018,198.1843,199.2477,35766.0
2020-03-20 15:10:00,206.24,206.92,204.52,204.58,33746.0,199.3831,200.0405,197.7203,197.7783,33746.0
2020-03-20 15:20:00,204.67,207.52,204.67,206.78,53749.0,197.8653,200.6205,197.8653,199.9051,53749.0
2020-03-20 15:30:00,207.23,208.39,204.43,205.02,56736.0,200.3402,201.4616,197.6332,198.2036,56736.0
2020-03-20 15:40:00,204.95,206.56,204.22,204.23,92897.0,198.136,199.6924,197.4302,197.4399,92897.0
2020-03-20 15:50:00,204.08,204.25,201.14,201.84,222308.0,197.2949,197.4592,194.4526,195.1294,222308.0
2020-03-23 09:30:00,202.34,202.34,190.11,190.65,107393.0,195.6127,195.6127,183.7893,184.3114,107393.0
2020-03-23 09:40:00,190.65,194.13,190.01,193.23,91221.0,184.3114,187.6757,183.6927,186.8056,91221.0
2020-03-23 09:50:00,193.31,194.43,191.53,193.62,214076.0,186.883,187.9657,185.1621,187.1826,214076.0
2020-03-23 10:00:00,193.63,194.14,191.46,193.35,45084.0,187.1923,187.6854,185.0945,186.9216,45084.0
2020-03-23 10:10:00,193.64,196.28,192.51,192.94,41431.0,187.202,189.7542,186.1096,186.5253,41431.0
2020-03-23 10:20:00,193.34,195.77,192.96,194.14,42518.0,186.912,189.2612,186.5446,187.6854,42518.0
2020-03-23 10:30:00,194.11,194.29,192.82,194.06,80983.0,187.6564,187.8304,186.4092,187.608,80983.0
2020-03-23 10:40:00,194.13,195.57,193.36,194.02,38349.0,187.6757,189.0678,186.9313,187.5693,38349.0
2020-03-23 10:50:00,193.8,194.15,192.5,192.76,20876.0,187.3567,187.695,186.0999,186.3512,20876.0
2020-03-23 11:00:00,192.54,193.94,192.08,193.03,96866.0,186.1386,187.492,185.6938,186.6123,96866.0
2020-03-23 11:10:00,193.0,194.08,192.0,192.28,26108.0,186.5833,187.6274,185.6165,185.8872,26108.0
2020-03-23 11:20:00,192.25,192.51,191.43,191.5,37280.0,185.8582,186.1096,185.0655,185.1331,37280.0
2020-03-23 11:30:00,191.42,193.2,191.35,192.37,29053.0,185.0558,186.7766,184.9881,185.9742,29053.0
2020-03-23 11:40:00,192.17,192.46,190.79,191.62,56259.0,185.7809,186.0612,184.4467,185.2491,56259.0
2020-03-23 11:50:00,191.52,193.21,191.33,193.03,24501.0,185.1525,186.7863,184.9688,186.6123,24501.0
2020-03-23 12:00:00,192.68,194.4,191.26,191.26,46696.0,186.2739,187.9367,184.9011,184.9011,46696.0
2020-03-23 12:10:00,191.28,193.63,190.19,193.44,53524.0,184.9204,187.1923,183.8667,187.0086,53524.0
2020-03-23 12:20:00,193.28,193.91,192.28,192.34,24704.0,186.854,187.463,185.8872,185.9452,24704.0
2020-03-23 12:30:00,192.75,193.49,191.66,193.16,26363.0,186.3416,187.057,185.2878,186.7379,26363.0
2020-03-23 12:40:00,193.17,196.24,193.17,195.07,72551.0,186.7476,189.7155,186.7476,188.5844,72551.0
2020-03-23 12:50:00,195.05,195.77,193.06,194.56,98007.0,188.5651,189.2612,186.6413,188.0914,98007.0
2020-03-23 13:00:00,194.86,194.97,193.0,194.08,20947.0,188.3814,188.4878,186.5833,187.6274,20947.0
2020-03-23 13:10:00,194.23,195.85,193.99,195.38,20985.0,187.7724,189.3385,187.5403,188.8841,20985.0
2020-03-23 13:20:00,195.53,195.56,193.69,193.74,28256.0,189.0291,189.0581,187.2503,187.2987,28256.0
2020-03-23 13:30:00,193.62,194.0,192.71,193.25,25254.0,187.1826,187.55,186.3029,186.8249,25254.0
2020-03-23 13:40:00,193.37,196.18,192.63,195.82,20447.0,186.941,189.6575,186.2256,189.3095,20447.0
2020-03-23 13:50:00,195.95,196.21,191.67,192.57,31800.0,189.4352,189.6865,185.2975,186.1676,31800.0
2020-03-23 14:00:00,192.58,194.69,191.45,192.35,31043.0,186.1772,188.2171,185.0848,185.9549,31043.0
2020-03-23 14:10:00,192.05,193.83,191.85,192.44,20361.0,185.6648,187.3857,185.4715,186.0419,20361.0
2020-03-23 14:20:00,192.67,194.45,191.53,194.45,25790.0,186.2642,187.9851,185.1621,187.9851,25790.0
2020-03-23 14:30:00,194.05,194.13,192.33,193.63,26259.0,187.5984,187.6757,185.9355,187.1923,26259.0
2020-03-23 14:40:00,193.52,196.51,193.2,196.2,22070.0,187.086,189.9766,186.7766,189.6769,22070.0
2020-03-23 14:50:00,196.59,196.59,193.3,193.4,27380.0,190.0539,190.0539,186.8733,186.97,27380.0
2020-03-23 15:00:00,193.73,195.19,192.89,193.58,35079.0,187.289,188.7004,186.4769,187.144,35079.0
2020-03-23 15:10:00,193.72,193.82,192.34,192.61,40983.0,187.2793,187.376,185.9452,186.2062,40983.0
2020-03-23 15:20:00,192.39,192.45,189.68,189.74,41730.0,185.9935,186.0515,183.3736,183.4316,41730.0
2020-03-23 15:30:00,189.92,190.48,187.67,189.18,62016.0,183.6057,184.147,181.4305,182.8903,62016.0
2020-03-23 15:40:00,189.06,190.9,187.97,189.3,70232.0,182.7743,184.5531,181.7205,183.0063,70232.0
2020-03-23 15:50:00,189.08,196.74,188.79,194.72,207612.0,182.7936,190.1989,182.5132,188.2461,207612.0
2020-03-24 09:30:00,206.3,214.9,204.34,209.1,127760.0,199.4411,207.7551,197.5462,202.148,127760.0
2020-03-24 09:40:00,209.95,210.78,206.54,208.93,58709.0,202.9697,203.7721,199.6731,201.9836,58709.0
2020-03-24 09:50:00,208.97,209.52,206.61,207.02,35707.0,202.0223,202.554,199.7408,200.1371,35707.0
2020-03-24 10:00:00,207.24,209.8,206.8,209.11,58910.0,200.3498,202.8247,199.9244,202.1576,58910.0
2020-03-24 10:10:00,209.11,213.59,208.74,212.25,32369.0,202.1576,206.4887,201.7999,205.1932,32369.0
2020-03-24 10:20:00,211.87,214.16,211.4,212.13,50619.0,204.8259,207.0397,204.3715,205.0772,50619.0
2020-03-24 10:30:00,211.76,214.07,211.07,213.64,34431.0,204.7195,206.9527,204.0525,206.537,34431.0
2020-03-24 10:40:00,213.43,214.66,212.34,212.6,41997.0,206.334,207.5231,205.2803,205.5316,41997.0
2020-03-24 10:50:00,212.62,213.97,212.11,213.94,37953.0,205.5509,206.8561,205.0579,206.8271,37953.0
2020-03-24 11:00:00,213.63,215.77,212.83,213.64,36549.0,206.5274,208.5962,205.754,206.537,36549.0
2020-03-24 11:10:00,214.12,214.75,213.4,214.11,17267.0,207.0011,207.6101,206.305,206.9914,17267.0
2020-03-24 11:20:00,213.82,215.0,213.61,214.96,18854.0,206.7111,207.8518,206.508,207.8131,18854.0
2020-03-24 11:30:00,214.64,215.61,213.27,215.61,18969.0,207.5038,208.4415,206.1793,208.4415,18969.0
2020-03-24 11:40:00,215.39,216.71,214.31,214.73,21893.0,208.2289,209.505,207.1848,207.5908,21893.0
2020-03-24 11:50:00,214.47,217.62,214.24,217.21,20174.0,207.3394,210.3847,207.1171,209.9883,20174.0
2020-03-24 12:00:00,217.2,217.54,216.05,217.54,24528.0,209.9787,210.3074,208.8669,210.3074,24528.0
2020-03-24 12:10:00,217.33,218.73,216.85,218.72,36148.0,210.1044,211.4578,209.6403,211.4481,36148.0
2020-03-24 12:20:00,218.42,221.25,218.31,220.72,64663.0,211.1581,213.894,211.0518,213.3816,64663.0
2020-03-24 12:30:00,220.53,224.18,219.86,223.82,42227.0,213.198,216.7266,212.5502,216.3786,42227.0
2020-03-24 12:40:00,223.93,224.29,222.77,223.31,67085.0,216.4849,216.833,215.3635,215.8855,67085.0
2020-03-24 12:50:00,223.79,223.79,221.82,221.88,73271.0,216.3496,216.3496,214.4451,214.5031,73271.0
2020-03-24 13:00:00,221.98,222.89,221.48,221.92,36042.0,214.5998,215.4795,214.1164,214.5417,36042.0
2020-03-24 13:10:00,221.75,223.2,221.32,222.05,59173.0,214.3774,215.7792,213.9617,214.6674,59173.0
2020-03-24 13:20:00,221.92,223.71,220.93,223.39,65025.0,214.5417,216.2722,213.5847,215.9629,65025.0
2020-03-24 13:30:00,223.27,223.92,222.54,223.08,25068.0,215.8469,216.4753,215.1411,215.6632,25068.0
2020-03-24 13:40:00,223.41,223.63,221.8,222.01,31103.0,215.9822,216.1949,214.4257,214.6288,31103.0
2020-03-24 13:50:00,221.73,223.05,221.58,222.76,39757.0,214.3581,215.6342,214.2131,215.3538,39757.0
2020-03-24 14:00:00,222.78,222.93,220.82,220.91,45981.0,215.3732,215.5182,213.4783,213.5653,45981.0
2020-03-24 14:10:00,220.93,222.15,220.47,221.16,79284.0,213.5847,214.7641,213.14,213.807,79284.0
2020-03-24 14:20:00,221.28,223.44,220.68,223.06,81263.0,213.923,216.0112,213.343,215.6438,81263.0
2020-03-24 14:30:00,223.05,225.42,222.34,224.75,43446.0,215.6342,217.9254,214.9478,217.2777,43446.0
2020-03-24 14:40:00,224.74,225.19,222.54,222.69,45782.0,217.268,217.703,215.1411,215.2861,45782.0
2020-03-24 14:50:00,222.71,227.83,222.69,227.61,35064.0,215.3055,220.2553,215.2861,220.0426,35064.0
2020-03-24 15:00:00,227.46,229.77,227.45,229.28,51272.0,219.8976,222.1308,219.8879,221.657,51272.0
2020-03-24 15:10:00,229.18,229.18,227.41,228.14,58897.0,221.5604,221.5604,219.8492,220.5549,58897.0
2020-03-24 15:20:00,228.38,229.66,227.78,229.54,39952.0,220.787,222.0244,220.2069,221.9084,39952.0
2020-03-24 15:30:00,229.67,232.21,229.54,231.86,60986.0,222.0341,224.4896,221.9084,224.1513,60986.0
2020-03-24 15:40:00,231.93,233.38,228.97,229.48,115840.0,224.2189,225.6207,221.3574,221.8504,115840.0
2020-03-24 15:50:00,229.63,235.56,229.63,233.83,298049.0,221.9954,227.7283,221.9954,226.0558,298049.0
2020-03-25 09:30:00,228.31,239.37,228.29,236.4,104777.0,220.7193,231.4116,220.7,228.5403,104777.0
2020-03-25 09:40:00,236.76,237.33,233.31,233.88,25733.0,228.8884,229.4394,225.5531,226.1041,25733.0
2020-03-25 09:50:00,233.78,235.08,229.28,230.15,42261.0,226.0074,227.2642,221.657,222.4981,42261.0
2020-03-25 10:00:00,228.92,229.29,223.63,227.18,43438.0,221.309,221.6667,216.1949,219.6269,43438.0
2020-03-25 10:10:00,227.42,227.77,223.54,225.77,40795.0,219.8589,220.1973,216.1079,218.2637,40795.0
2020-03-25 10:20:00,226.04,227.79,224.2,225.15,28931.0,218.5248,220.2166,216.7459,217.6644,28931.0
2020-03-25 10:30:00,226.02,227.69,225.62,227.2,17363.0,218.5054,220.1199,218.1187,219.6462,17363.0
2020-03-25 10:40:00,227.46,228.23,226.35,227.69,18987.0,219.8976,220.642,218.8245,220.1199,18987.0
2020-03-25 10:50:00,228.08,229.55,226.97,229.38,13769.0,220.4969,221.9181,219.4238,221.7537,13769.0
2020-03-25 11:00:00,229.01,230.72,228.05,230.61,13763.0,221.396,223.0492,220.4679,222.9428,13763.0
2020-03-25 11:10:00,230.6,230.93,228.29,230.04,36345.0,222.9332,223.2522,220.7,222.3918,36345.0
2020-03-25 11:20:00,229.78,230.03,227.77,229.11,21059.0,222.1404,222.3821,220.1973,221.4927,21059.0
2020-03-25 11:30:00,229.0,229.65,227.6,227.6,19019.0,221.3864,222.0147,220.0329,220.0329,19019.0
2020-03-25 11:40:00,228.14,229.42,227.16,229.12,32402.0,220.5549,221.7924,219.6075,221.5024,32402.0
2020-03-25 11:50:00,229.14,229.2,227.29,227.95,46035.0,221.5217,221.5797,219.7332,220.3713,46035.0
2020-03-25 12:00:00,228.33,231.65,228.04,230.17,24863.0,220.7386,223.9483,220.4583,222.5175,24863.0
2020-03-25 12:10:00,230.13,231.26,229.86,231.18,21374.0,222.4788,223.5712,222.2178,223.4939,21374.0
2020-03-25 12:20:00,230.94,232.87,230.75,232.3,22426.0,223.2619,225.1277,223.0782,224.5766,22426.0
2020-03-25 12:30:00,232.02,232.15,229.81,230.88,40728.0,224.3059,224.4316,222.1694,223.2039,40728.0
2020-03-25 12:40:00,230.94,231.31,229.83,230.47,61717.0,223.2619,223.6196,222.1888,222.8075,61717.0
2020-03-25 12:50:00,230.35,230.88,229.64,229.75,21219.0,222.6915,223.2039,222.0051,222.1114,21219.0
2020-03-25 13:00:00,230.14,232.38,229.73,232.38,18369.0,222.4885,224.654,222.0921,224.654,18369.0
2020-03-25 13:10:00,232.35,233.25,231.69,233.25,40936.0,224.625,225.4951,223.9869,225.4951,40936.0
2020-03-25 13:20:00,232.96,233.14,231.41,232.02,23211.0,225.2147,225.3887,223.7162,224.3059,23211.0
2020-03-25 13:30:00,232.07,234.55,231.83,234.46,16149.0,224.3543,226.7518,224.1223,226.6648,16149.0
2020-03-25 13:40:00,234.46,237.43,234.44,235.9,20776.0,226.6648,229.5361,226.6455,228.057,20776.0
2020-03-25 13:50:00,235.74,237.14,235.0,235.72,49020.0,227.9023,229.2557,227.1869,227.8829,49020.0
2020-03-25 14:00:00,235.81,236.17,233.54,234.33,47980.0,227.9699,228.318,225.7754,226.5391,47980.0
2020-03-25 14:10:00,234.77,236.02,234.13,235.97,21664.0,226.9645,228.173,226.3458,228.1246,21664.0
2020-03-25 14:20:00,235.97,237.64,235.97,236.77,41289.0,228.1246,229.7391,228.1246,228.898,41289.0
2020-03-25 14:30:00,236.76,236.95,235.46,236.95,28850.0,228.8884,229.072,227.6316,229.072,28850.0
2020-03-25 14:40:00,236.71,237.88,236.0,237.32,21027.0,228.84,229.9711,228.1536,229.4297,21027.0
2020-03-25 14:50:00,237.3,239.31,236.27,238.39,24295.0,229.4104,231.3536,228.4146,230.4642,24295.0
2020-03-25 15:00:00,238.41,239.69,238.14,238.81,21048.0,230.4835,231.7209,230.2225,230.8702,21048.0
2020-03-25 15:10:00,238.83,239.52,237.9,238.76,23133.0,230.8895,231.5566,229.9905,230.8219,23133.0
2020-03-25 15:20:00,238.7,239.32,237.29,237.53,25169.0,230.7639,231.3632,229.4007,229.6328,25169.0
2020-03-25 15:30:00,237.96,240.74,237.74,238.92,45909.0,230.0485,232.736,229.8358,230.9765,45909.0
2020-03-25 15:40:00,239.15,239.78,236.74,237.1,78198.0,231.1989,231.808,228.869,229.2171,78198.0
2020-03-25 15:50:00,236.47,236.83,231.81,232.55,265377.0,228.608,228.956,224.1029,224.8183,265377.0
2020-03-26 09:30:00,234.55,240.92,234.37,236.12,27150.0,226.7518,232.91,226.5778,228.2696,27150.0
2020-03-26 09:40:00,237.09,238.06,233.12,234.8,13642.0,229.2074,230.1451,225.3694,226.9935,13642.0
2020-03-26 09:50:00,234.04,235.62,230.42,235.62,10280.0,226.2588,227.7863,222.7591,227.7863,10280.0
2020-03-26 10:00:00,235.66,236.59,234.35,235.59,22221.0,227.8249,228.724,226.5585,227.7573,22221.0
2020-03-26 10:10:00,235.76,236.4,234.03,236.4,22541.0,227.9216,228.5403,226.2491,228.5403,22541.0
2020-03-26 10:20:00,236.4,236.46,233.75,234.84,13714.0,228.5403,228.5983,225.9784,227.0322,13714.0
2020-03-26 10:30:00,234.49,235.83,233.53,233.72,15003.0,226.6938,227.9893,225.7657,225.9494,15003.0
2020-03-26 10:40:00,233.54,233.99,230.39,230.69,12569.0,225.7754,226.2105,222.7301,223.0202,12569.0
2020-03-26 10:50:00,230.72,231.18,228.51,231.01,33166.0,223.0492,223.4939,220.9126,223.3295,33166.0
2020-03-26 11:00:00,230.57,231.59,229.52,231.3,15900.0,222.9042,223.8902,221.8891,223.6099,15900.0
2020-03-26 11:10:00,231.45,233.65,231.31,233.65,21850.0,223.7549,225.8818,223.6196,225.8818,21850.0
2020-03-26 11:20:00,234.34,235.62,233.57,235.62,14037.0,226.5488,227.7863,225.8044,227.7863,14037.0
2020-03-26 11:30:00,235.55,237.41,235.04,235.24,18115.0,227.7186,229.5167,227.2255,227.4189,18115.0
2020-03-26 11:40:00,235.28,235.88,233.34,233.7,10719.0,227.4576,228.0376,225.5821,225.9301,10719.0
2020-03-26 11:50:00,233.27,233.82,231.64,232.98,18841.0,225.5144,226.0461,223.9386,225.234,18841.0
2020-03-26 12:00:00,232.99,233.74,232.13,232.29,18332.0,225.2437,225.9688,224.4123,224.567,18332.0
2020-03-26 12:10:00,232.48,232.88,230.7,231.07,30907.0,224.7507,225.1374,223.0298,223.3875,30907.0
2020-03-26 12:20:00,231.13,233.48,231.13,233.48,36458.0,223.4455,225.7174,223.4455,225.7174,36458.0
2020-03-26 12:30:00,233.49,234.67,232.8,234.31,43249.0,225.7271,226.8678,225.06,226.5198,43249.0
2020-03-26 12:40:00,234.19,235.85,233.95,235.55,22283.0,226.4038,228.0086,226.1718,227.7186,22283.0
2020-03-26 12:50:00,235.63,236.88,235.63,236.47,13323.0,227.7959,229.0044,227.7959,228.608,13323.0
2020-03-26 13:00:00,236.39,237.86,235.79,236.55,23471.0,228.5307,229.9518,227.9506,228.6853,23471.0
2020-03-26 13:10:00,236.55,238.57,236.09,237.31,18806.0,228.6853,230.6382,228.2406,229.4201,18806.0
2020-03-26 13:20:00,237.42,237.56,236.63,237.28,16513.0,229.5264,229.6618,228.7627,229.3911,16513.0
2020-03-26 13:30:00,237.39,237.67,236.56,237.25,25061.0,229.4974,229.7681,228.695,229.3621,25061.0
2020-03-26 13:40:00,237.89,239.77,237.64,239.77,19746.0,229.9808,231.7983,229.7391,231.7983,19746.0
2020-03-26 13:50:00,239.76,241.23,239.45,239.98,60275.0,231.7886,233.2097,231.4889,232.0013,60275.0
2020-03-26 14:00:00,240.03,241.33,239.52,239.87,17024.0,232.0496,233.3064,231.5566,231.895,17024.0
2020-03-26 14:10:00,239.91,240.55,239.18,240.33,16548.0,231.9336,232.5523,231.2279,232.3397,16548.0
2020-03-26 14:20:00,240.08,241.38,240.08,241.01,10452.0,232.098,233.3548,232.098,232.9971,10452.0
2020-03-26 14:30:00,240.93,242.33,240.93,241.44,11815.0,232.9197,234.2732,232.9197,233.4128,11815.0
2020-03-26 14:40:00,241.45,241.62,240.47,241.48,55434.0,233.4224,233.5868,232.475,233.4514,55434.0
2020-03-26 14:50:00,241.19,242.71,241.19,242.34,15723.0,233.1711,234.6405,233.1711,234.2828,15723.0
2020-03-26 15:00:00,242.31,242.32,240.98,240.98,9693.0,234.2538,234.2635,232.9681,232.9681,9693.0
2020-03-26 15:10:00,241.13,241.58,240.74,240.97,26846.0,233.1131,233.5481,232.736,232.9584,26846.0
2020-03-26 15:20:00,241.03,241.51,240.45,241.4,16860.0,233.0164,233.4804,232.4557,233.3741,16860.0
2020-03-26 15:30:00,241.23,242.52,240.41,241.23,41175.0,233.2097,234.4569,232.417,233.2097,41175.0
2020-03-26 15:40:00,241.35,242.64,241.28,242.39,67650.0,233.3258,234.5729,233.2581,234.3312,67650.0
2020-03-26 15:50:00,242.68,249.67,242.4,248.72,277340.0,234.6115,241.3691,234.3408,240.4507,277340.0
2020-03-27 09:30:00,240.0,247.54,240.0,244.06,46598.0,232.0206,239.31,232.0206,235.9457,46598.0
2020-03-27 09:40:00,243.2,244.5,239.11,240.41,30079.0,235.1142,236.371,231.1602,232.417,30079.0
2020-03-27 09:50:00,240.38,240.7,237.05,240.01,30260.0,232.388,232.6974,229.1687,232.0303,30260.0
2020-03-27 10:00:00,240.0,240.77,238.58,240.18,21517.0,232.0206,232.765,230.6478,232.1947,21517.0
2020-03-27 10:10:00,240.26,240.75,237.65,238.04,14838.0,232.272,232.7457,229.7488,230.1258,14838.0
2020-03-27 10:20:00,238.15,238.15,234.35,235.0,37196.0,230.2321,230.2321,226.5585,227.1869,37196.0
2020-03-27 10:30:00,234.71,235.68,233.83,234.53,29146.0,226.9065,227.8443,226.0558,226.7325,29146.0
2020-03-27 10:40:00,234.51,234.95,231.6,233.25,36717.0,226.7132,227.1385,223.8999,225.4951,36717.0
2020-03-27 10:50:00,232.92,233.83,232.22,233.78,23463.0,225.176,226.0558,224.4993,226.0074,23463.0
2020-03-27 11:00:00,233.78,235.91,232.67,235.89,31825.0,226.0074,228.0666,224.9343,228.0473,31825.0
2020-03-27 11:10:00,235.79,237.18,234.2,235.88,25542.0,227.9506,229.2944,226.4135,228.0376,25542.0
2020-03-27 11:20:00,236.17,236.2,232.52,233.02,15255.0,228.318,228.347,224.7893,225.2727,15255.0
2020-03-27 11:30:00,232.95,233.66,232.03,232.27,15605.0,225.205,225.8914,224.3156,224.5476,15605.0
2020-03-27 11:40:00,232.39,232.57,228.51,229.1,49110.0,224.6636,224.8377,220.9126,221.483,49110.0
2020-03-27 11:50:00,229.16,229.88,227.29,227.39,33386.0,221.541,222.2371,219.7332,219.8299,33386.0
2020-03-27 12:00:00,227.3,228.5,226.71,228.01,20280.0,219.7429,220.903,219.1725,220.4293,20280.0
2020-03-27 12:10:00,228.07,230.42,227.99,230.42,20894.0,220.4873,222.7591,220.4099,222.7591,20894.0
2020-03-27 12:20:00,230.31,230.49,229.41,230.24,15171.0,222.6528,222.8268,221.7827,222.5851,15171.0
2020-03-27 12:30:00,230.04,232.29,229.44,231.04,25297.0,222.3918,224.567,221.8117,223.3585,25297.0
2020-03-27 12:40:00,231.37,231.41,230.7,230.83,14729.0,223.6776,223.7162,223.0298,223.1555,14729.0
2020-03-27 12:50:00,230.65,231.87,230.43,231.22,14117.0,222.9815,224.1609,222.7688,223.5325,14117.0
2020-03-27 13:00:00,231.15,231.34,229.61,230.53,10988.0,223.4649,223.6486,221.9761,222.8655,10988.0
2020-03-27 13:10:00,230.64,230.67,229.28,230.19,10245.0,222.9718,223.0008,221.657,222.5368,10245.0
2020-03-27 13:20:00,230.17,231.57,229.66,230.16,21984.0,222.5175,223.8709,222.0244,222.5078,21984.0
2020-03-27 13:30:00,230.08,232.15,230.07,231.94,18782.0,222.4304,224.4316,222.4208,224.2286,18782.0
2020-03-27 13:40:00,232.19,233.8,231.36,233.54,29547.0,224.4703,226.0268,223.6679,225.7754,29547.0
2020-03-27 13:50:00,233.68,233.82,231.61,232.27,13316.0,225.9108,226.0461,223.9096,224.5476,13316.0
2020-03-27 14:00:00,232.26,232.43,231.36,231.93,20058.0,224.538,224.7023,223.6679,224.2189,20058.0
2020-03-27 14:10:00,231.85,233.54,231.85,233.36,13894.0,224.1416,225.7754,224.1416,225.6014,13894.0
2020-03-27 14:20:00,233.5,234.1,232.49,232.95,21632.0,225.7367,226.3168,224.7603,225.205,21632.0
2020-03-27 14:30:00,232.96,234.16,232.33,233.69,20358.0,225.2147,226.3748,224.6056,225.9204,20358.0
2020-03-27 14:40:00,233.52,233.67,231.64,231.76,26256.0,225.7561,225.9011,223.9386,224.0546,26256.0
2020-03-27 14:50:00,231.77,233.4,231.31,233.2,16971.0,224.0643,225.6401,223.6196,225.4467,16971.0
2020-03-27 15:00:00,233.19,234.74,232.7,233.95,27157.0,225.4371,226.9355,224.9633,226.1718,27157.0
2020-03-27 15:10:00,234.2,235.52,233.63,234.81,24946.0,226.4135,227.6896,225.8624,227.0032,24946.0
2020-03-27 15:20:00,234.82,236.44,234.22,235.34,27496.0,227.0129,228.579,226.4328,227.5156,27496.0
2020-03-27 15:30:00,235.23,235.36,233.75,234.21,29101.0,227.4092,227.5349,225.9784,226.4231,29101.0
2020-03-27 15:40:00,233.96,234.04,230.52,230.8,54644.0,226.1814,226.2588,222.8558,223.1265,54644.0
2020-03-27 15:50:00,230.55,230.86,226.68,229.8,276997.0,222.8848,223.1845,219.1435,222.1598,276997.0
2020-03-30 09:30:00,233.59,236.99,233.23,235.68,31303.0,225.8238,229.1107,225.4757,227.8443,31303.0
2020-03-30 09:40:00,235.91,237.44,235.2,236.37,16912.0,228.0666,229.5457,227.3802,228.5113,16912.0
2020-03-30 09:50:00,236.65,238.26,236.42,237.36,26576.0,228.782,230.3385,228.5597,229.4684,26576.0
2020-03-30 10:00:00,237.62,239.26,236.71,239.21,16557.0,229.7198,231.3052,228.84,231.2569,16557.0
2020-03-30 10:10:00,239.27,239.44,237.87,239.17,14067.0,231.3149,231.4793,229.9615,231.2182,14067.0
2020-03-30 10:20:00,239.56,239.56,237.68,237.98,11646.0,231.5953,231.5953,229.7778,230.0678,11646.0
2020-03-30 10:30:00,238.18,238.58,237.34,238.12,18633.0,230.2611,230.6478,229.4491,230.2031,18633.0
2020-03-30 10:40:00,238.24,238.6,237.69,238.07,14889.0,230.3192,230.6672,229.7874,230.1548,14889.0
2020-03-30 10:50:00,238.11,238.11,235.39,236.02,13778.0,230.1935,230.1935,227.5639,228.173,13778.0
2020-03-30 11:00:00,236.01,238.57,235.74,237.81,11780.0,228.1633,230.6382,227.9023,229.9034,11780.0
2020-03-30 11:10:00,238.13,238.34,237.2,237.69,11417.0,230.2128,230.4158,229.3137,229.7874,11417.0
2020-03-30 11:20:00,237.66,238.29,237.15,238.08,11482.0,229.7584,230.3675,229.2654,230.1645,11482.0
2020-03-30 11:30:00,238.09,238.81,237.74,237.89,9987.0,230.1741,230.8702,229.8358,229.9808,9987.0
2020-03-30 11:40:00,237.62,238.51,237.42,238.07,9401.0,229.7198,230.5802,229.5264,230.1548,9401.0
2020-03-30 11:50:00,237.84,238.32,237.57,238.19,11139.0,229.9325,230.3965,229.6714,230.2708,11139.0
2020-03-30 12:00:00,238.01,238.67,237.35,237.45,16235.0,230.0968,230.7349,229.4587,229.5554,16235.0
2020-03-30 12:10:00,237.25,238.36,237.22,238.1,6000.0,229.3621,230.4352,229.3331,230.1838,6000.0
2020-03-30 12:20:00,238.13,238.7,237.96,238.66,10314.0,230.2128,230.7639,230.0485,230.7252,10314.0
2020-03-30 12:30:00,238.76,239.96,238.57,239.8,15957.0,230.8219,231.982,230.6382,231.8273,15957.0
2020-03-30 12:40:00,239.96,240.45,239.38,239.6,15591.0,231.982,232.4557,231.4212,231.6339,15591.0
2020-03-30 12:50:00,239.76,240.05,238.47,238.76,10411.0,231.7886,232.069,230.5415,230.8219,10411.0
2020-03-30 13:00:00,238.93,239.11,237.55,237.58,18181.0,230.9862,231.1602,229.6521,229.6811,18181.0
2020-03-30 13:10:00,237.67,238.85,237.39,238.4,10581.0,229.7681,230.9089,229.4974,230.4738,10581.0
2020-03-30 13:20:00,238.29,238.29,237.47,238.06,13462.0,230.3675,230.3675,229.5748,230.1451,13462.0
2020-03-30 13:30:00,238.0,238.1,237.17,237.7,7161.0,230.0871,230.1838,229.2847,229.7971,7161.0
2020-03-30 13:40:00,237.67,237.67,236.54,237.29,10253.0,229.7681,229.7681,228.6757,229.4007,10253.0
2020-03-30 13:50:00,237.41,238.21,236.67,236.79,12319.0,229.5167,230.2901,228.8013,228.9174,12319.0
2020-03-30 14:00:00,236.77,236.79,235.68,235.74,18525.0,228.898,228.9174,227.8443,227.9023,18525.0
2020-03-30 14:10:00,235.6,236.15,235.04,236.15,11678.0,227.7669,228.2986,227.2255,228.2986,11678.0
2020-03-30 14:20:00,236.02,237.24,235.36,237.24,12497.0,228.173,229.3524,227.5349,229.3524,12497.0
2020-03-30 14:30:00,237.14,237.45,236.67,237.3,8874.0,229.2557,229.5554,228.8013,229.4104,8874.0
2020-03-30 14:40:00,237.24,238.35,237.13,238.24,9582.0,229.3524,230.4255,229.2461,230.3192,9582.0
2020-03-30 14:50:00,238.21,238.69,237.84,237.95,15585.0,230.2901,230.7542,229.9325,230.0388,15585.0
2020-03-30 15:00:00,238.03,238.23,237.24,237.65,14059.0,230.1161,230.3095,229.3524,229.7488,14059.0
2020-03-30 15:10:00,237.8,238.55,237.39,237.88,34548.0,229.8938,230.6188,229.4974,229.9711,34548.0
2020-03-30 15:20:00,237.92,238.07,235.12,236.11,21247.0,230.0098,230.1548,227.3029,228.26,21247.0
2020-03-30 15:30:00,236.23,238.23,236.0,238.23,23649.0,228.376,230.3095,228.1536,230.3095,23649.0
2020-03-30 15:40:00,238.08,238.55,236.64,236.65,32297.0,230.1645,230.6188,228.7723,228.782,32297.0
2020-03-30 15:50:00,237.0,238.88,235.54,238.05,109546.0,229.1204,230.9379,227.7089,230.1355,109546.0
2020-03-31 09:30:00,236.29,238.38,234.83,235.47,66669.0,228.434,230.4545,227.0225,227.6412,66669.0
2020-03-31 09:40:00,235.62,237.94,234.86,235.08,19482.0,227.7863,230.0291,227.0515,227.2642,19482.0
2020-03-31 09:50:00,235.11,235.99,233.26,234.48,47117.0,227.2932,228.144,225.5047,226.6842,47117.0
2020-03-31 10:00:00,234.47,235.01,233.78,234.72,16305.0,226.6745,227.1965,226.0074,226.9162,16305.0
2020-03-31 10:10:00,234.78,237.73,234.77,237.42,12466.0,226.9742,229.8261,226.9645,229.5264,12466.0
2020-03-31 10:20:00,237.25,237.67,236.31,237.67,26632.0,229.3621,229.7681,228.4533,229.7681,26632.0
2020-03-31 10:30:00,237.58,238.42,237.08,237.7,15286.0,229.6811,230.4932,229.1977,229.7971,15286.0
2020-03-31 10:40:00,237.87,237.96,236.4,236.68,12737.0,229.9615,230.0485,228.5403,228.811,12737.0
2020-03-31 10:50:00,236.71,237.12,235.19,235.19,16285.0,228.84,229.2364,227.3706,227.3706,16285.0
2020-03-31 11:00:00,235.24,235.89,234.94,235.59,18259.0,227.4189,228.0473,227.1289,227.7573,18259.0
2020-03-31 11:10:00,235.63,235.82,234.81,234.88,14666.0,227.7959,227.9796,227.0032,227.0709,14666.0
2020-03-31 11:20:00,234.99,235.6,234.34,235.6,12761.0,227.1772,227.7669,226.5488,227.7669,12761.0
2020-03-31 11:30:00,235.68,236.67,235.4,235.45,30925.0,227.8443,228.8013,227.5736,227.6219,30925.0
2020-03-31 11:40:00,235.4,236.09,235.23,235.27,8607.0,227.5736,228.2406,227.4092,227.4479,8607.0
2020-03-31 11:50:00,235.2,235.77,234.59,234.62,18016.0,227.3802,227.9313,226.7905,226.8195,18016.0
2020-03-31 12:00:00,234.61,234.86,233.74,234.06,34053.0,226.8098,227.0515,225.9688,226.2781,34053.0
2020-03-31 12:10:00,234.31,234.48,233.5,233.58,22259.0,226.5198,226.6842,225.7367,225.8141,22259.0
2020-03-31 12:20:00,233.57,234.43,233.26,234.35,22253.0,225.8044,226.6358,225.5047,226.5585,22253.0
2020-03-31 12:30:00,234.3,234.3,232.74,233.03,22009.0,226.5101,226.5101,225.002,225.2824,22009.0
2020-03-31 12:40:00,233.23,234.76,232.97,234.76,10935.0,225.4757,226.9549,225.2244,226.9549,10935.0
2020-03-31 12:50:00,234.37,234.64,233.55,233.96,13229.0,226.5778,226.8388,225.7851,226.1814,13229.0
2020-03-31 13:00:00,233.86,234.55,233.61,234.2,26732.0,226.0848,226.7518,225.8431,226.4135,26732.0
2020-03-31 13:10:00,234.45,234.59,233.7,233.78,15537.0,226.6552,226.7905,225.9301,226.0074,15537.0
2020-03-31 13:20:00,233.75,234.63,233.44,234.08,25167.0,225.9784,226.8292,225.6787,226.2975,25167.0
2020-03-31 13:30:00,234.0,235.12,233.65,234.67,9120.0,226.2201,227.3029,225.8818,226.8678,9120.0
2020-03-31 13:40:00,234.69,234.86,234.3,234.83,10540.0,226.8872,227.0515,226.5101,227.0225,10540.0
2020-03-31 13:50:00,234.66,234.84,234.0,234.6,7995.0,226.8582,227.0322,226.2201,226.8002,7995.0
2020-03-31 14:00:00,234.54,234.63,234.1,234.31,11267.0,226.7422,226.8292,226.3168,226.5198,11267.0
2020-03-31 14:10:00,234.31,234.33,232.2,232.56,14947.0,226.5198,226.5391,224.48,224.828,14947.0
2020-03-31 14:20:00,232.83,233.94,232.56,233.66,32231.0,225.089,226.1621,224.828,225.8914,32231.0
2020-03-31 14:30:00,233.49,233.67,233.11,233.5,9598.0,225.7271,225.9011,225.3597,225.7367,9598.0
2020-03-31 14:40:00,233.26,233.49,232.39,232.72,14929.0,225.5047,225.7271,224.6636,224.9827,14929.0
2020-03-31 14:50:00,232.94,233.37,232.56,232.92,13047.0,225.1954,225.6111,224.828,225.176,13047.0
2020-03-31 15:00:00,232.89,233.14,231.91,232.5,18852.0,225.147,225.3887,224.1996,224.77,18852.0
2020-03-31 15:10:00,232.5,232.51,231.35,231.87,32991.0,224.77,224.7797,223.6582,224.1609,32991.0
2020-03-31 15:20:00,231.94,232.06,230.16,230.56,21269.0,224.2286,224.3446,222.5078,222.8945,21269.0
2020-03-31 15:30:00,230.45,231.38,230.16,231.07,22574.0,222.7881,223.6872,222.5078,223.3875,22574.0
2020-03-31 15:40:00,231.07,231.51,230.17,230.2,37215.0,223.3875,223.8129,222.5175,222.5465,37215.0
2020-03-31 15:50:00,230.28,231.53,229.62,230.19,120393.0,222.6238,223.8322,221.9857,222.5368,120393.0
2020-04-01 09:30:00,223.26,226.6,221.35,225.48,71477.0,215.8372,219.0662,213.9907,217.9834,71477.0
2020-04-01 09:40:00,225.68,227.3,224.12,226.58,82314.0,218.1767,219.7429,216.6686,219.0468,82314.0
2020-04-01 09:50:00,226.7,228.85,224.28,225.87,45624.0,219.1628,221.2413,216.8233,218.3604,45624.0
2020-04-01 10:00:00,225.49,227.57,224.66,226.75,31577.0,217.9931,220.0039,217.1907,219.2112,31577.0
2020-04-01 10:10:00,226.93,227.46,226.25,226.29,31199.0,219.3852,219.8976,218.7278,218.7665,31199.0
2020-04-01 10:20:00,226.56,227.28,225.69,225.95,24254.0,219.0275,219.7235,218.1864,218.4378,24254.0
2020-04-01 10:30:00,225.96,226.5,225.51,226.24,30339.0,218.4474,218.9695,218.0124,218.7181,30339.0
2020-04-01 10:40:00,226.26,226.36,225.31,225.81,14911.0,218.7375,218.8341,217.819,218.3024,14911.0
2020-04-01 10:50:00,225.7,225.7,224.53,224.97,11655.0,218.1961,218.1961,217.065,217.4903,11655.0
2020-04-01 11:00:00,225.1,225.74,224.47,225.74,13353.0,217.616,218.2347,217.007,218.2347,13353.0
2020-04-01 11:10:00,225.83,226.47,225.34,226.22,19713.0,218.3218,218.9405,217.848,218.6988,19713.0
2020-04-01 11:20:00,226.33,226.68,224.48,224.6,33260.0,218.8051,219.1435,217.0166,217.1326,33260.0
2020-04-01 11:30:00,224.62,226.81,224.43,225.58,17949.0,217.152,219.2692,216.9683,218.0801,17949.0
2020-04-01 11:40:00,225.39,226.85,224.87,226.78,28928.0,217.8964,219.3078,217.3937,219.2402,28928.0
2020-04-01 11:50:00,226.91,227.48,225.84,225.98,17096.0,219.3658,219.9169,218.3314,218.4668,17096.0
2020-04-01 12:00:00,225.99,226.3,225.49,225.94,15667.0,218.4764,218.7761,217.9931,218.4281,15667.0
2020-04-01 12:10:00,226.03,226.37,225.71,226.09,19760.0,218.5151,218.8438,218.2057,218.5731,19760.0
2020-04-01 12:20:00,225.97,226.42,225.83,226.14,18349.0,218.4571,218.8921,218.3218,218.6214,18349.0
2020-04-01 12:30:00,226.08,226.42,224.62,224.62,6216.0,218.5634,218.8921,217.152,217.152,6216.0
2020-04-01 12:40:00,224.76,224.92,222.54,222.87,13074.0,217.2873,217.442,215.1411,215.4602,13074.0
2020-04-01 12:50:00,222.95,223.76,222.34,222.34,8246.0,215.5375,216.3206,214.9478,214.9478,8246.0
2020-04-01 13:00:00,222.35,223.15,222.02,222.31,11343.0,214.9575,215.7309,214.6384,214.9188,11343.0
2020-04-01 13:10:00,222.06,222.91,221.35,221.51,13692.0,214.6771,215.4988,213.9907,214.1454,13692.0
2020-04-01 13:20:00,221.57,222.16,221.15,221.25,17502.0,214.2034,214.7738,213.7973,213.894,17502.0
2020-04-01 13:30:00,221.37,221.37,220.77,221.21,9722.0,214.01,214.01,213.43,213.8554,9722.0
2020-04-01 13:40:00,221.19,222.05,221.07,221.32,13910.0,213.836,214.6674,213.72,213.9617,13910.0
2020-04-01 13:50:00,221.22,221.61,220.86,221.39,11694.0,213.865,214.2421,213.517,214.0294,11694.0
2020-04-01 14:00:00,221.48,222.64,221.38,221.53,11123.0,214.1164,215.2378,214.0197,214.1647,11123.0
2020-04-01 14:10:00,221.61,221.7,220.84,220.89,14167.0,214.2421,214.3291,213.4977,213.546,14167.0
2020-04-01 14:20:00,221.23,221.37,220.3,220.33,14831.0,213.8747,214.01,212.9756,213.0046,14831.0
2020-04-01 14:30:00,220.22,220.67,219.15,220.62,18355.0,212.8983,213.3333,211.8638,213.285,18355.0
2020-04-01 14:40:00,220.61,220.78,219.81,220.32,14586.0,213.2753,213.4396,212.5019,212.9949,14586.0
2020-04-01 14:50:00,220.42,220.42,219.06,219.18,17361.0,213.0916,213.0916,211.7768,211.8928,17361.0
2020-04-01 15:00:00,219.39,219.88,219.0,219.28,19037.0,212.0959,212.5696,211.7188,211.9895,19037.0
2020-04-01 15:10:00,219.25,219.84,219.25,219.37,19090.0,211.9605,212.5309,211.9605,212.0765,19090.0
2020-04-01 15:20:00,219.29,219.32,218.09,218.09,28508.0,211.9992,212.0282,210.8391,210.8391,28508.0
2020-04-01 15:30:00,218.13,219.0,217.29,217.29,31617.0,210.8778,211.7188,210.0657,210.0657,31617.0
2020-04-01 15:40:00,217.25,218.99,216.07,218.66,41022.0,210.027,211.7092,208.8862,211.3901,41022.0
2020-04-01 15:50:00,218.7,219.0,216.87,218.05,120647.0,211.4288,211.7188,209.6596,210.8004,120647.0
2020-04-02 09:30:00,216.1,221.97,215.73,219.88,35549.0,208.9152,214.5901,208.5575,212.5696,35549.0
2020-04-02 09:40:00,220.56,220.56,216.07,216.34,27461.0,213.227,213.227,208.8862,209.1473,27461.0
2020-04-02 09:50:00,216.4,218.0,216.0,217.95,18142.0,209.2053,210.7521,208.8186,210.7037,18142.0
2020-04-02 10:00:00,218.16,219.69,217.53,219.52,12499.0,210.9068,212.3859,210.2977,212.2215,12499.0
2020-04-02 10:10:00,219.95,220.99,218.95,220.88,45995.0,212.6372,213.6427,211.6705,213.5363,45995.0
2020-04-02 10:20:00,221.1,222.46,221.1,222.02,26125.0,213.749,215.0638,213.749,214.6384,26125.0
2020-04-02 10:30:00,222.47,227.55,222.36,227.5,38363.0,215.0735,219.9846,214.9671,219.9362,38363.0
2020-04-02 10:40:00,227.57,228.34,222.74,223.62,51306.0,220.0039,220.7483,215.3345,216.1852,51306.0
2020-04-02 10:50:00,223.61,224.44,222.81,223.18,18627.0,216.1756,216.978,215.4022,215.7599,18627.0
2020-04-02 11:00:00,223.42,223.48,221.79,222.75,29593.0,215.9919,216.0499,214.4161,215.3442,29593.0
2020-04-02 11:10:00,222.54,223.83,221.8,223.28,23241.0,215.1411,216.3882,214.4257,215.8565,23241.0
2020-04-02 11:20:00,223.28,223.98,222.06,222.45,40407.0,215.8565,216.5333,214.6771,215.0541,40407.0
2020-04-02 11:30:00,222.27,223.45,221.94,222.36,12849.0,214.8801,216.0209,214.5611,214.9671,12849.0
2020-04-02 11:40:00,222.36,224.2,222.36,224.2,24620.0,214.9671,216.7459,214.9671,216.7459,24620.0
2020-04-02 11:50:00,223.99,224.72,223.48,224.03,14604.0,216.5429,217.2487,216.0499,216.5816,14604.0
2020-04-02 12:00:00,223.7,225.07,223.2,223.71,11583.0,216.2626,217.587,215.7792,216.2722,11583.0
2020-04-02 12:10:00,223.31,224.17,223.16,223.86,11204.0,215.8855,216.7169,215.7405,216.4172,11204.0
2020-04-02 12:20:00,223.85,224.41,223.01,223.1,10526.0,216.4076,216.949,215.5955,215.6825,10526.0
2020-04-02 12:30:00,223.26,224.54,223.12,224.05,11028.0,215.8372,217.0746,215.7019,216.6009,11028.0
2020-04-02 12:40:00,224.1,225.2,223.73,224.24,10734.0,216.6493,217.7127,216.2916,216.7846,10734.0
2020-04-02 12:50:00,224.5,224.78,223.35,223.63,7778.0,217.036,217.3067,215.9242,216.1949,7778.0
2020-04-02 13:00:00,223.36,224.24,222.78,222.78,9520.0,215.9339,216.7846,215.3732,215.3732,9520.0
2020-04-02 13:10:00,222.77,223.6,222.23,223.19,20266.0,215.3635,216.1659,214.8414,215.7695,20266.0
2020-04-02 13:20:00,223.02,223.77,222.3,222.54,18747.0,215.6052,216.3302,214.9091,215.1411,18747.0
2020-04-02 13:30:00,222.71,223.57,222.21,223.35,17390.0,215.3055,216.1369,214.8221,215.9242,17390.0
2020-04-02 13:40:00,223.74,224.06,223.08,223.27,6638.0,216.3012,216.6106,215.6632,215.8469,6638.0
2020-04-02 13:50:00,223.16,223.85,222.54,223.12,9133.0,215.7405,216.4076,215.1411,215.7019,9133.0
2020-04-02 14:00:00,222.85,222.88,221.85,222.38,23002.0,215.4408,215.4698,214.4741,214.9865,23002.0
2020-04-02 14:10:00,222.53,223.47,221.05,221.05,12595.0,215.1315,216.0402,213.7007,213.7007,12595.0
2020-04-02 14:20:00,221.29,222.75,221.2,222.56,7663.0,213.9327,215.3442,213.8457,215.1605,7663.0
2020-04-02 14:30:00,222.44,222.76,221.75,222.32,28564.0,215.0445,215.3538,214.3774,214.9284,28564.0
2020-04-02 14:40:00,222.19,222.25,221.08,221.09,13307.0,214.8028,214.8608,213.7297,213.7393,13307.0
2020-04-02 14:50:00,221.32,222.26,220.86,221.91,12719.0,213.9617,214.8704,213.517,214.5321,12719.0
2020-04-02 15:00:00,222.81,224.29,222.6,224.29,16555.0,215.4022,216.833,215.1991,216.833,16555.0
2020-04-02 15:10:00,224.32,225.59,224.0,224.79,42040.0,216.862,218.0897,216.5526,217.3163,42040.0
2020-04-02 15:20:00,224.76,225.17,223.05,223.31,10952.0,217.2873,217.6837,215.6342,215.8855,10952.0
2020-04-02 15:30:00,223.42,223.82,221.24,221.74,20764.0,215.9919,216.3786,213.8844,214.3677,20764.0
2020-04-02 15:40:00,221.8,223.52,221.71,222.43,24445.0,214.4257,216.0886,214.3387,215.0348,24445.0
2020-04-02 15:50:00,222.72,225.81,222.72,225.24,104421.0,215.3152,218.3024,215.3152,217.7514,104421.0
2020-04-03 09:30:00,223.85,225.22,221.62,222.45,26902.0,216.4076,217.732,214.2517,215.0541,26902.0
2020-04-03 09:40:00,222.84,224.76,222.68,223.58,13271.0,215.4312,217.2873,215.2765,216.1466,13271.0
2020-04-03 09:50:00,223.84,224.37,221.79,223.48,15268.0,216.3979,216.9103,214.4161,216.0499,15268.0
2020-04-03 10:00:00,223.61,224.22,222.31,223.88,17104.0,216.1756,216.7653,214.9188,216.4366,17104.0
2020-04-03 10:10:00,223.73,223.91,222.27,222.47,34731.0,216.2916,216.4656,214.8801,215.0735,34731.0
2020-04-03 10:20:00,222.48,222.73,220.79,220.88,16932.0,215.0831,215.3248,213.4493,213.5363,16932.0
2020-04-03 10:30:00,221.07,221.46,219.66,220.02,17222.0,213.72,214.097,212.3569,212.7049,17222.0
2020-04-03 10:40:00,220.32,220.95,219.54,220.52,9613.0,212.9949,213.604,212.2409,213.1883,9613.0
2020-04-03 10:50:00,220.44,221.09,219.86,220.13,13418.0,213.111,213.7393,212.5502,212.8113,13418.0
2020-04-03 11:00:00,220.21,221.2,219.19,219.38,22112.0,212.8886,213.8457,211.9025,212.0862,22112.0
2020-04-03 11:10:00,219.35,220.6,219.33,220.12,52256.0,212.0572,213.2656,212.0379,212.8016,52256.0
2020-04-03 11:20:00,220.27,220.6,219.62,220.6,14638.0,212.9466,213.2656,212.3182,213.2656,14638.0
2020-04-03 11:30:00,220.37,220.88,219.43,220.61,21309.0,213.0433,213.5363,212.1345,213.2753,21309.0
2020-04-03 11:40:00,220.85,220.85,219.0,219.74,24323.0,213.5073,213.5073,211.7188,212.4342,24323.0
2020-04-03 11:50:00,219.84,219.91,218.84,219.22,16630.0,212.5309,212.5986,211.5641,211.9315,16630.0
2020-04-03 12:00:00,219.12,220.37,218.95,219.23,27134.0,211.8348,213.0433,211.6705,211.9412,27134.0
2020-04-03 12:10:00,219.13,219.4,218.44,218.62,21896.0,211.8445,212.1055,211.1774,211.3515,21896.0
2020-04-03 12:20:00,218.56,219.09,218.27,219.02,27171.0,211.2935,211.8058,211.0131,211.7382,27171.0
2020-04-03 12:30:00,219.17,220.36,219.02,219.61,15194.0,211.8832,213.0336,211.7382,212.3085,15194.0
2020-04-03 12:40:00,219.65,219.73,218.43,218.68,9329.0,212.3472,212.4246,211.1678,211.4095,9329.0
2020-04-03 12:50:00,218.56,219.67,218.47,219.53,13660.0,211.2935,212.3666,211.2065,212.2312,13660.0
2020-04-03 13:00:00,219.52,220.66,219.35,220.6,15582.0,212.2215,213.3236,212.0572,213.2656,15582.0
2020-04-03 13:10:00,220.45,221.06,220.2,220.87,12138.0,213.1206,213.7103,212.8789,213.5267,12138.0
2020-04-03 13:20:00,221.09,221.09,219.89,219.9,9644.0,213.7393,213.7393,212.5792,212.5889,9644.0
2020-04-03 13:30:00,220.0,220.22,219.53,220.18,40541.0,212.6856,212.8983,212.2312,212.8596,40541.0
2020-04-03 13:40:00,220.06,220.26,219.65,220.26,19192.0,212.7436,212.9369,212.3472,212.9369,19192.0
2020-04-03 13:50:00,220.24,220.37,218.59,218.73,10464.0,212.9176,213.0433,211.3225,211.4578,10464.0
2020-04-03 14:00:00,218.85,219.38,218.21,218.25,18204.0,211.5738,212.0862,210.9551,210.9938,18204.0
2020-04-03 14:10:00,218.31,218.68,217.96,218.53,20477.0,211.0518,211.4095,210.7134,211.2645,20477.0
2020-04-03 14:20:00,218.39,219.2,218.04,218.88,24240.0,211.1291,211.9122,210.7907,211.6028,24240.0
2020-04-03 14:30:00,218.96,218.98,217.94,218.3,12765.0,211.6802,211.6995,210.6941,211.0421,12765.0
2020-04-03 14:40:00,218.5,218.53,217.6,217.84,13721.0,211.2355,211.2645,210.3654,210.5974,13721.0
2020-04-03 14:50:00,218.12,218.83,217.92,218.24,16878.0,210.8681,211.5545,210.6747,210.9841,16878.0
2020-04-03 15:00:00,218.44,218.79,217.46,217.47,21772.0,211.1774,211.5158,210.23,210.2397,21772.0
2020-04-03 15:10:00,217.47,218.5,217.17,218.14,23468.0,210.2397,211.2355,209.9497,210.8874,23468.0
2020-04-03 15:20:00,218.14,218.23,217.34,217.99,23472.0,210.8874,210.9744,210.114,210.7424,23472.0
2020-04-03 15:30:00,218.09,218.16,217.28,217.48,27337.0,210.8391,210.9068,210.056,210.2494,27337.0
2020-04-03 15:40:00,217.48,218.95,216.8,218.89,36753.0,210.2494,211.6705,209.592,211.6125,36753.0
2020-04-03 15:50:00,219.12,220.56,217.86,218.04,162466.0,211.8348,213.227,210.6167,210.7907,162466.0
2020-04-06 09:30:00,232.41,232.75,227.17,228.06,62184.0,224.683,225.0117,219.6172,220.4776,62184.0
2020-04-06 09:40:00,227.67,229.29,227.34,227.88,35099.0,220.1006,221.6667,219.7815,220.3036,35099.0
2020-04-06 09:50:00,227.95,231.86,227.76,231.8,35632.0,220.3713,224.1513,220.1876,224.0933,35632.0
2020-04-06 10:00:00,231.9,233.08,228.95,230.06,25688.0,224.1899,225.3307,221.338,222.4111,25688.0
2020-04-06 10:10:00,230.08,230.71,228.58,229.94,19010.0,222.4304,223.0395,220.9803,222.2951,19010.0
2020-04-06 10:20:00,229.91,231.69,229.65,231.32,21705.0,222.2661,223.9869,222.0147,223.6292,21705.0
2020-04-06 10:30:00,231.76,233.81,231.51,233.59,17012.0,224.0546,226.0364,223.8129,225.8238,17012.0
2020-04-06 10:40:00,233.58,233.58,229.96,230.32,20840.0,225.8141,225.8141,222.3144,222.6625,20840.0
2020-04-06 10:50:00,230.31,231.26,229.85,230.75,19903.0,222.6528,223.5712,222.2081,223.0782,19903.0
2020-04-06 11:00:00,230.74,231.82,230.65,231.61,8227.0,223.0685,224.1126,222.9815,223.9096,8227.0
2020-04-06 11:10:00,231.7,232.16,230.95,231.72,13554.0,223.9966,224.4413,223.2715,224.0159,13554.0
2020-04-06 11:20:00,231.74,231.74,230.88,231.29,18096.0,224.0353,224.0353,223.2039,223.6002,18096.0
2020-04-06 11:30:00,231.09,231.81,230.78,231.3,7610.0,223.4069,224.1029,223.1072,223.6099,7610.0
2020-04-06 11:40:00,231.41,232.52,231.39,232.16,18313.0,223.7162,224.7893,223.6969,224.4413,18313.0
2020-04-06 11:50:00,232.43,232.78,232.09,232.5,5027.0,224.7023,225.0407,224.3736,224.77,5027.0
2020-04-06 12:00:00,232.78,233.22,232.66,232.97,5974.0,225.0407,225.4661,224.9247,225.2244,5974.0
2020-04-06 12:10:00,233.0,233.83,232.69,233.83,13218.0,225.2534,226.0558,224.9537,226.0558,13218.0
2020-04-06 12:20:00,233.7,235.39,233.7,235.38,14635.0,225.9301,227.5639,225.9301,227.5542,14635.0
2020-04-06 12:30:00,235.32,235.47,234.68,234.93,13881.0,227.4962,227.6412,226.8775,227.1192,13881.0
2020-04-06 12:40:00,234.96,236.26,234.88,235.94,14371.0,227.1482,228.405,227.0709,228.0956,14371.0
2020-04-06 12:50:00,236.0,236.09,235.5,235.51,13646.0,228.1536,228.2406,227.6702,227.6799,13646.0
2020-04-06 13:00:00,235.65,235.93,235.51,235.83,10702.0,227.8153,228.086,227.6799,227.9893,10702.0
2020-04-06 13:10:00,235.97,236.11,235.43,235.79,12090.0,228.1246,228.26,227.6026,227.9506,12090.0
2020-04-06 13:20:00,235.76,235.76,234.4,235.24,77878.0,227.9216,227.9216,226.6068,227.4189,77878.0
2020-04-06 13:30:00,235.25,237.13,235.16,236.63,72107.0,227.4286,229.2461,227.3416,228.7627,72107.0
2020-04-06 13:40:00,236.52,237.47,236.49,236.82,15724.0,228.6563,229.5748,228.6273,228.9464,15724.0
2020-04-06 13:50:00,236.81,237.19,236.6,236.81,9570.0,228.9367,229.3041,228.7337,228.9367,9570.0
2020-04-06 14:00:00,236.93,236.94,236.18,236.26,12936.0,229.0527,229.0624,228.3276,228.405,12936.0
2020-04-06 14:10:00,236.13,236.18,234.96,235.33,9213.0,228.2793,228.3276,227.1482,227.5059,9213.0
2020-04-06 14:20:00,235.21,235.32,234.6,235.25,12590.0,227.3899,227.4962,226.8002,227.4286,12590.0
2020-04-06 14:30:00,235.37,235.37,234.5,234.7,11248.0,227.5446,227.5446,226.7035,226.8968,11248.0
2020-04-06 14:40:00,234.93,235.62,234.64,235.6,9300.0,227.1192,227.7863,226.8388,227.7669,9300.0
2020-04-06 14:50:00,235.4,236.25,235.17,236.12,14207.0,227.5736,228.3953,227.3512,228.2696,14207.0
2020-04-06 15:00:00,236.09,236.75,235.95,236.5,16357.0,228.2406,228.8787,228.1053,228.637,16357.0
2020-04-06 15:10:00,236.52,237.02,235.93,236.12,22734.0,228.6563,229.1397,228.086,228.2696,22734.0
2020-04-06 15:20:00,236.03,237.34,235.31,237.02,43995.0,228.1826,229.4491,227.4866,229.1397,43995.0
2020-04-06 15:30:00,237.0,238.33,236.15,238.13,36276.0,229.1204,230.4062,228.2986,230.2128,36276.0
2020-04-06 15:40:00,238.18,239.42,237.4,238.28,38591.0,230.2611,231.4599,229.5071,230.3578,38591.0
2020-04-06 15:50:00,238.7,241.69,238.48,240.02,564165.0,230.7639,233.6544,230.5512,232.04,564165.0
2020-04-07 09:30:00,247.62,248.98,242.95,243.04,62012.0,239.3873,240.7021,234.8726,234.9596,62012.0
2020-04-07 09:40:00,243.14,245.34,242.85,244.17,19764.0,235.0562,237.1831,234.7759,236.052,19764.0
2020-04-07 09:50:00,244.14,245.89,244.12,245.31,24273.0,236.023,237.7148,236.0037,237.1541,24273.0
2020-04-07 10:00:00,245.28,246.01,244.34,244.95,23390.0,237.1251,237.8308,236.2163,236.8061,23390.0
2020-04-07 10:10:00,245.15,245.49,244.29,245.4,23733.0,236.9994,237.3281,236.168,237.2411,23733.0
2020-04-07 10:20:00,245.43,245.54,243.37,243.51,37787.0,237.2701,237.3764,235.2786,235.4139,37787.0
2020-04-07 10:30:00,243.34,244.7,242.55,243.71,15615.0,235.2496,236.5644,234.4859,235.6073,15615.0
2020-04-07 10:40:00,243.64,243.91,242.52,242.84,21150.0,235.5396,235.8006,234.4569,234.7662,21150.0
2020-04-07 10:50:00,242.76,244.31,242.56,243.52,24281.0,234.6889,236.1873,234.4955,235.4236,24281.0
2020-04-07 11:00:00,243.36,243.39,241.19,242.37,25689.0,235.2689,235.2979,233.1711,234.3118,25689.0
2020-04-07 11:10:00,242.26,242.56,241.23,241.79,11428.0,234.2055,234.4955,233.2097,233.7511,11428.0
2020-04-07 11:20:00,241.81,243.86,241.32,243.7,13512.0,233.7705,235.7523,233.2967,235.5976,13512.0
2020-04-07 11:30:00,243.39,245.41,243.39,245.01,16895.0,235.2979,237.2508,235.2979,236.8641,16895.0
2020-04-07 11:40:00,245.01,245.45,244.12,244.37,7544.0,236.8641,237.2894,236.0037,236.2453,7544.0
2020-04-07 11:50:00,244.31,244.52,242.67,243.0,25835.0,236.1873,236.3904,234.6019,234.9209,25835.0
2020-04-07 12:00:00,243.0,245.38,242.87,245.29,14284.0,234.9209,237.2218,234.7952,237.1348,14284.0
2020-04-07 12:10:00,245.3,245.87,244.65,245.26,14192.0,237.1444,237.6955,236.516,237.1058,14192.0
2020-04-07 12:20:00,245.1,245.75,244.11,244.72,16928.0,236.9511,237.5795,235.994,236.5837,16928.0
2020-04-07 12:30:00,244.57,244.65,242.86,243.4,23914.0,236.4387,236.516,234.7855,235.3076,23914.0
2020-04-07 12:40:00,243.47,244.76,243.26,244.46,9371.0,235.3753,236.6224,235.1722,236.3324,9371.0
2020-04-07 12:50:00,244.59,244.6,243.65,243.73,5930.0,236.458,236.4677,235.5493,235.6266,5930.0
2020-04-07 13:00:00,244.04,244.61,243.51,243.56,6201.0,235.9263,236.4774,235.4139,235.4623,6201.0
2020-04-07 13:10:00,243.64,244.18,243.09,243.29,7457.0,235.5396,236.0617,235.0079,235.2013,7457.0
2020-04-07 13:20:00,243.34,243.56,242.8,243.09,15775.0,235.2496,235.4623,234.7275,235.0079,15775.0
2020-04-07 13:30:00,243.0,243.0,242.22,242.61,12115.0,234.9209,234.9209,234.1668,234.5439,12115.0
2020-04-07 13:40:00,242.48,243.14,242.22,242.67,10881.0,234.4182,235.0562,234.1668,234.6019,10881.0
2020-04-07 13:50:00,242.69,242.81,242.29,242.62,12346.0,234.6212,234.7372,234.2345,234.5535,12346.0
2020-04-07 14:00:00,242.62,242.63,241.17,241.49,16482.0,234.5535,234.5632,233.1517,233.4611,16482.0
2020-04-07 14:10:00,241.31,241.91,240.59,240.71,17107.0,233.2871,233.8671,232.591,232.707,17107.0
2020-04-07 14:20:00,240.68,242.13,240.49,241.37,16050.0,232.678,234.0798,232.4943,233.3451,16050.0
2020-04-07 14:30:00,241.27,241.7,240.4,240.49,15978.0,233.2484,233.6641,232.4073,232.4943,15978.0
2020-04-07 14:40:00,240.5,240.68,239.62,239.78,18857.0,232.504,232.678,231.6533,231.808,18857.0
2020-04-07 14:50:00,239.8,239.9,239.13,239.72,23699.0,231.8273,231.924,231.1796,231.7499,23699.0
2020-04-07 15:00:00,239.58,241.83,239.55,241.83,20828.0,231.6146,233.7898,231.5856,233.7898,20828.0
2020-04-07 15:10:00,241.96,242.54,240.89,241.01,16988.0,233.9155,234.4762,232.881,232.9971,16988.0
2020-04-07 15:20:00,240.96,241.31,240.27,240.3,21165.0,232.9487,233.2871,232.2817,232.3107,21165.0
2020-04-07 15:30:00,240.53,241.92,239.95,241.85,22150.0,232.533,233.8768,231.9723,233.8091,22150.0
2020-04-07 15:40:00,241.83,242.48,241.2,242.48,33594.0,233.7898,234.4182,233.1807,234.4182,33594.0
2020-04-07 15:50:00,242.46,242.46,239.02,239.76,140557.0,234.3988,234.3988,231.0732,231.7886,140557.0
2020-04-08 09:30:00,241.46,244.76,240.38,243.19,47283.0,233.4321,236.6224,232.388,235.1046,47283.0
2020-04-08 09:40:00,243.33,245.12,243.12,243.63,35067.0,235.2399,236.9704,235.0369,235.5299,35067.0
2020-04-08 09:50:00,243.48,245.29,242.72,242.72,32028.0,235.3849,237.1348,234.6502,234.6502,32028.0
2020-04-08 10:00:00,242.98,243.72,240.73,241.05,8624.0,234.9016,235.617,232.7264,233.0357,8624.0
2020-04-08 10:10:00,241.15,242.37,240.95,242.37,18950.0,233.1324,234.3118,232.9391,234.3118,18950.0
2020-04-08 10:20:00,242.05,242.72,241.6,242.53,9350.0,234.0025,234.6502,233.5674,234.4665,9350.0
2020-04-08 10:30:00,242.82,242.93,242.27,242.47,6594.0,234.7469,234.8532,234.2152,234.4085,6594.0
2020-04-08 10:40:00,242.34,242.69,241.62,242.3,5555.0,234.2828,234.6212,233.5868,234.2442,5555.0
2020-04-08 10:50:00,242.53,243.73,242.53,243.62,3423.0,234.4665,235.6266,234.4665,235.5203,3423.0
2020-04-08 11:00:00,243.82,243.88,243.14,243.33,9409.0,235.7136,235.7716,235.0562,235.2399,9409.0
2020-04-08 11:10:00,243.3,244.55,243.2,244.47,12226.0,235.2109,236.4194,235.1142,236.342,12226.0
2020-04-08 11:20:00,244.57,246.09,244.57,246.09,12985.0,236.4387,237.9082,236.4387,237.9082,12985.0
2020-04-08 11:30:00,246.24,247.28,245.9,247.28,14931.0,238.0532,239.0586,237.7245,239.0586,14931.0
2020-04-08 11:40:00,247.38,247.62,246.73,246.95,15464.0,239.1553,239.3873,238.5269,238.7396,15464.0
2020-04-08 11:50:00,246.83,246.97,245.81,246.21,14915.0,238.6236,238.7589,237.6375,238.0242,14915.0
2020-04-08 12:00:00,245.79,246.17,245.39,245.99,9344.0,237.6181,237.9855,237.2314,237.8115,9344.0
2020-04-08 12:10:00,246.04,246.69,245.6,246.68,8149.0,237.8598,238.4882,237.4345,238.4785,8149.0
2020-04-08 12:20:00,246.7,247.42,246.63,246.83,17204.0,238.4979,239.1939,238.4302,238.6236,17204.0
2020-04-08 12:30:00,246.84,247.66,246.6,247.59,9262.0,238.6332,239.426,238.4012,239.3583,9262.0
2020-04-08 12:40:00,247.47,247.86,247.18,247.61,9418.0,239.2423,239.6193,238.9619,239.3776,9418.0
2020-04-08 12:50:00,247.62,247.63,246.8,246.81,13240.0,239.3873,239.397,238.5946,238.6042,13240.0
2020-04-08 13:00:00,247.01,247.63,246.4,247.11,6396.0,238.7976,239.397,238.2079,238.8942,6396.0
2020-04-08 13:10:00,246.99,247.31,246.68,247.3,8091.0,238.7782,239.0876,238.4785,239.0779,8091.0
2020-04-08 13:20:00,247.3,247.66,246.91,247.27,6607.0,239.0779,239.426,238.7009,239.0489,6607.0
2020-04-08 13:30:00,247.23,247.24,246.48,246.92,15811.0,239.0103,239.0199,238.2852,238.7106,15811.0
2020-04-08 13:40:00,247.01,247.08,246.46,246.86,13850.0,238.7976,238.8652,238.2659,238.6526,13850.0
2020-04-08 13:50:00,246.9,246.9,246.22,246.52,10558.0,238.6912,238.6912,238.0338,238.3239,10558.0
2020-04-08 14:00:00,246.31,246.76,245.99,246.33,5560.0,238.1208,238.5559,237.8115,238.1402,5560.0
2020-04-08 14:10:00,246.65,246.65,245.79,246.12,6890.0,238.4495,238.4495,237.6181,237.9372,6890.0
2020-04-08 14:20:00,246.23,247.1,246.21,246.84,8032.0,238.0435,238.8846,238.0242,238.6332,8032.0
2020-04-08 14:30:00,246.82,247.11,246.41,247.11,11889.0,238.6139,238.8942,238.2175,238.8942,11889.0
2020-04-08 14:40:00,247.07,247.55,246.82,246.85,9459.0,238.8556,239.3196,238.6139,238.6429,9459.0
2020-04-08 14:50:00,246.87,247.24,246.8,247.05,5561.0,238.6622,239.0199,238.5946,238.8362,5561.0
2020-04-08 15:00:00,246.98,247.37,246.74,247.26,10225.0,238.7686,239.1456,238.5365,239.0393,10225.0
2020-04-08 15:10:00,247.19,247.25,246.59,246.71,15608.0,238.9716,239.0296,238.3915,238.5075,15608.0
2020-04-08 15:20:00,246.77,246.95,245.76,246.7,17923.0,238.5656,238.7396,237.5891,238.4979,17923.0
2020-04-08 15:30:00,246.76,247.41,245.8,246.1,20886.0,238.5559,239.1843,237.6278,237.9178,20886.0
2020-04-08 15:40:00,246.0,246.16,244.8,245.08,39305.0,237.8212,237.9758,236.661,236.9317,39305.0
2020-04-08 15:50:00,245.07,247.22,244.89,245.87,101050.0,236.9221,239.0006,236.7481,237.6955,101050.0
2020-04-09 09:30:00,246.81,248.99,245.87,248.8,47027.0,239.1058,241.2178,238.1952,241.0337,47027.0
2020-04-09 09:40:00,249.0,252.89,248.75,251.12,34202.0,241.2275,244.9961,240.9853,243.2813,34202.0
2020-04-09 09:50:00,251.86,254.87,249.12,254.87,24444.0,243.9982,246.9143,241.3437,246.9143,24444.0
2020-04-09 10:00:00,253.63,254.94,250.85,251.3,40875.0,245.713,246.9821,243.0197,243.4557,40875.0
2020-04-09 10:10:00,251.76,252.66,250.7,250.9,26523.0,243.9013,244.7732,242.8744,243.0682,26523.0
2020-04-09 10:20:00,251.19,252.43,249.47,251.55,36329.0,243.3491,244.5504,241.6828,243.6979,36329.0
2020-04-09 10:30:00,251.58,251.58,247.68,249.28,22551.0,243.727,243.727,239.9487,241.4987,22551.0
2020-04-09 10:40:00,249.19,250.76,248.23,249.86,9944.0,241.4116,242.9325,240.4815,242.0606,9944.0
2020-04-09 10:50:00,249.48,250.68,249.25,250.47,36811.0,241.6925,242.855,241.4697,242.6516,36811.0
2020-04-09 11:00:00,250.42,250.71,249.16,249.57,34247.0,242.6032,242.8841,241.3825,241.7797,34247.0
2020-04-09 11:10:00,249.34,249.45,246.58,247.33,11478.0,241.5569,241.6634,238.883,239.6096,11478.0
2020-04-09 11:20:00,247.33,247.7,246.5,247.01,14497.0,239.6096,239.9681,238.8055,239.2996,14497.0
2020-04-09 11:30:00,246.73,248.53,246.73,248.32,14452.0,239.0283,240.7722,239.0283,240.5687,14452.0
2020-04-09 11:40:00,248.54,250.17,248.53,249.81,15975.0,240.7818,242.361,240.7722,242.0122,15975.0
2020-04-09 11:50:00,250.03,250.17,249.5,250.01,3933.0,242.2253,242.361,241.7119,242.206,3933.0
2020-04-09 12:00:00,250.14,250.85,249.68,250.85,9080.0,242.3319,243.0197,241.8863,243.0197,9080.0
2020-04-09 12:10:00,250.58,252.0,250.32,251.61,10072.0,242.7582,244.1338,242.5063,243.756,10072.0
2020-04-09 12:20:00,251.99,252.0,250.69,250.74,30370.0,244.1242,244.1338,242.8647,242.9132,30370.0
2020-04-09 12:30:00,250.98,251.99,250.84,251.58,21838.0,243.1457,244.1242,243.0101,243.727,21838.0
2020-04-09 12:40:00,251.61,251.8,251.2,251.52,8142.0,243.756,243.9401,243.3588,243.6688,8142.0
2020-04-09 12:50:00,251.75,253.71,251.69,253.44,11544.0,243.8916,245.7905,243.8335,245.5289,11544.0
2020-04-09 13:00:00,253.32,253.32,252.77,253.23,7382.0,245.4126,245.4126,244.8798,245.3254,7382.0
2020-04-09 13:10:00,253.2,254.58,252.49,254.33,16149.0,245.2964,246.6333,244.6085,246.3911,16149.0
2020-04-09 13:20:00,254.33,254.6,253.73,254.06,16525.0,246.3911,246.6527,245.8098,246.1295,16525.0
2020-04-09 13:30:00,254.3,254.38,252.7,252.79,8588.0,246.362,246.4396,244.812,244.8992,8588.0
2020-04-09 13:40:00,252.98,253.26,252.32,252.33,42651.0,245.0833,245.3545,244.4439,244.4535,42651.0
2020-04-09 13:50:00,252.22,252.22,251.32,251.57,16626.0,244.347,244.347,243.4751,243.7173,16626.0
2020-04-09 14:00:00,251.48,252.31,250.21,250.28,16288.0,243.6301,244.4342,242.3997,242.4675,16288.0
2020-04-09 14:10:00,250.51,251.36,249.98,249.99,15095.0,242.6904,243.5138,242.1769,242.1866,15095.0
2020-04-09 14:20:00,250.19,251.19,249.81,250.8,13240.0,242.3803,243.3491,242.0122,242.9713,13240.0
2020-04-09 14:30:00,250.49,251.84,250.41,250.71,13700.0,242.671,243.9788,242.5935,242.8841,13700.0
2020-04-09 14:40:00,250.93,250.93,249.24,249.32,9680.0,243.0972,243.0972,241.46,241.5375,9680.0
2020-04-09 14:50:00,249.36,249.85,248.71,249.69,14907.0,241.5763,242.051,240.9465,241.8959,14907.0
2020-04-09 15:00:00,249.73,250.49,249.16,250.49,15396.0,241.9347,242.671,241.3825,242.671,15396.0
2020-04-09 15:10:00,250.32,251.34,250.25,250.91,18330.0,242.5063,243.4944,242.4385,243.0779,18330.0
2020-04-09 15:20:00,250.98,251.47,250.17,251.4,15559.0,243.1457,243.6204,242.361,243.5526,15559.0
2020-04-09 15:30:00,251.58,251.91,250.82,251.39,22157.0,243.727,244.0467,242.9907,243.5429,22157.0
2020-04-09 15:40:00,251.43,251.76,250.46,250.47,26793.0,243.5816,243.9013,242.6419,242.6516,26793.0
2020-04-09 15:50:00,250.66,252.86,250.2,252.42,132956.0,242.8357,244.967,242.39,244.5407,132956.0
2020-04-13 09:30:00,250.71,252.77,249.85,251.13,88793.0,242.8841,244.8798,242.051,243.291,88793.0
2020-04-13 09:40:00,250.93,251.27,247.55,248.64,27674.0,243.0972,243.4266,239.8227,240.8787,27674.0
2020-04-13 09:50:00,248.97,251.8,248.97,250.38,21532.0,241.1984,243.9401,241.1984,242.5644,21532.0
2020-04-13 10:00:00,250.47,252.0,249.99,251.08,22785.0,242.6516,244.1338,242.1866,243.2426,22785.0
2020-04-13 10:10:00,251.38,252.15,250.07,250.07,13745.0,243.5332,244.2792,242.2641,242.2641,13745.0
2020-04-13 10:20:00,250.39,251.31,249.15,249.98,31087.0,242.5741,243.4654,241.3728,242.1769,31087.0
2020-04-13 10:30:00,249.46,250.6,247.98,248.1,16089.0,241.6731,242.7775,240.2393,240.3556,16089.0
2020-04-13 10:40:00,248.2,248.5,247.62,247.79,5107.0,240.4525,240.7431,239.8906,240.0553,5107.0
2020-04-13 10:50:00,247.65,247.83,245.73,246.17,15611.0,239.9196,240.094,238.0596,238.4858,15611.0
2020-04-13 11:00:00,246.22,246.22,244.56,244.72,9121.0,238.5343,238.5343,236.9261,237.0811,9121.0
2020-04-13 11:10:00,244.9,245.68,244.8,245.35,11506.0,237.2555,238.0111,237.1586,237.6914,11506.0
2020-04-13 11:20:00,245.36,249.66,245.05,249.66,19353.0,237.7011,241.8669,237.4008,241.8669,19353.0
2020-04-13 11:30:00,249.64,249.9,247.75,247.89,18945.0,241.8475,242.0994,240.0165,240.1521,18945.0
2020-04-13 11:40:00,247.59,248.25,246.83,248.25,5399.0,239.8615,240.5009,239.1252,240.5009,5399.0
2020-04-13 11:50:00,248.16,249.17,247.71,248.45,12679.0,240.4137,241.3922,239.9778,240.6947,12679.0
2020-04-13 12:00:00,248.29,248.94,247.94,248.39,4442.0,240.5397,241.1694,240.2006,240.6365,4442.0
2020-04-13 12:10:00,248.21,249.15,248.06,249.08,10736.0,240.4621,241.3728,240.3168,241.305,10736.0
2020-04-13 12:20:00,248.97,249.63,248.61,249.04,8504.0,241.1984,241.8378,240.8497,241.2662,8504.0
2020-04-13 12:30:00,249.0,249.17,247.76,247.77,11920.0,241.2275,241.3922,240.0262,240.0359,11920.0
2020-04-13 12:40:00,248.01,249.02,247.94,248.78,7554.0,240.2684,241.2469,240.2006,241.0144,7554.0
2020-04-13 12:50:00,248.71,248.71,247.62,247.92,6818.0,240.9465,240.9465,239.8906,240.1812,6818.0
2020-04-13 13:00:00,247.96,248.97,247.62,248.79,12007.0,240.22,241.1984,239.8906,241.024,12007.0
2020-04-13 13:10:00,248.82,248.82,247.91,248.22,8327.0,241.0531,241.0531,240.1715,240.4718,8327.0
2020-04-13 13:20:00,248.36,248.36,247.4,247.93,5805.0,240.6075,240.6075,239.6774,240.1909,5805.0
2020-04-13 13:30:00,247.78,248.57,247.66,248.42,6248.0,240.0456,240.8109,239.9293,240.6656,6248.0
2020-04-13 13:40:00,248.43,248.99,248.35,248.59,6818.0,240.6753,241.2178,240.5978,240.8303,6818.0
2020-04-13 13:50:00,248.58,249.22,248.57,248.67,7840.0,240.8206,241.4406,240.8109,240.9078,7840.0
2020-04-13 14:00:00,248.72,248.93,248.22,248.22,4784.0,240.9562,241.1597,240.4718,240.4718,4784.0
2020-04-13 14:10:00,248.21,248.68,247.45,248.68,9458.0,240.4621,240.9175,239.7259,240.9175,9458.0
2020-04-13 14:20:00,248.47,248.57,247.93,248.38,8617.0,240.714,240.8109,240.1909,240.6268,8617.0
2020-04-13 14:30:00,248.51,248.94,248.43,248.59,10503.0,240.7528,241.1694,240.6753,240.8303,10503.0
2020-04-13 14:40:00,248.61,249.19,248.31,249.19,10154.0,240.8497,241.4116,240.559,241.4116,10154.0
2020-04-13 14:50:00,248.96,249.29,248.62,248.68,21354.0,241.1887,241.5084,240.8593,240.9175,21354.0
2020-04-13 15:00:00,248.72,248.72,247.35,247.57,5932.0,240.9562,240.9562,239.629,239.8421,5932.0
2020-04-13 15:10:00,247.6,248.8,247.54,248.8,8054.0,239.8712,241.0337,239.8131,241.0337,8054.0
2020-04-13 15:20:00,248.68,249.16,248.07,248.38,14685.0,240.9175,241.3825,240.3265,240.6268,14685.0
2020-04-13 15:30:00,248.46,249.19,248.27,248.97,14438.0,240.7043,241.4116,240.5203,241.1984,14438.0
2020-04-13 15:40:00,249.15,250.2,248.3,250.11,43736.0,241.3728,242.39,240.5493,242.3028,43736.0
2020-04-13 15:50:00,250.39,250.51,248.32,250.11,167850.0,242.5741,242.6904,240.5687,242.3028,167850.0
2020-04-14 09:30:00,257.18,257.3,253.05,253.31,44091.0,249.1522,249.2684,245.1511,245.403,44091.0
2020-04-14 09:40:00,253.0,254.91,252.66,253.15,36829.0,245.1026,246.953,244.7732,245.2479,36829.0
2020-04-14 09:50:00,253.16,255.34,253.15,254.71,43027.0,245.2576,247.3696,245.2479,246.7593,43027.0
2020-04-14 10:00:00,254.81,256.12,254.79,255.83,65166.0,246.8561,248.1252,246.8368,247.8443,65166.0
2020-04-14 10:10:00,255.83,256.45,254.82,255.62,42314.0,247.8443,248.4449,246.8658,247.6408,42314.0
2020-04-14 10:20:00,255.64,255.64,254.45,255.21,25915.0,247.6602,247.6602,246.5074,247.2436,25915.0
2020-04-14 10:30:00,255.34,255.41,254.18,254.97,34344.0,247.3696,247.4374,246.2458,247.0111,34344.0
2020-04-14 10:40:00,255.1,256.17,254.66,255.56,58503.0,247.1371,248.1737,246.7108,247.5827,58503.0
2020-04-14 10:50:00,255.69,255.84,253.72,255.01,25895.0,247.7087,247.854,245.8002,247.0499,25895.0
2020-04-14 11:00:00,255.19,256.17,254.66,256.1,61657.0,247.2243,248.1737,246.7108,248.1059,61657.0
2020-04-14 11:10:00,256.1,256.46,255.02,255.02,35134.0,248.1059,248.4546,247.0596,247.0596,35134.0
2020-04-14 11:20:00,255.09,255.7,254.69,254.79,43428.0,247.1274,247.7183,246.7399,246.8368,43428.0
2020-04-14 11:30:00,254.82,255.24,254.49,255.1,41720.0,246.8658,247.2727,246.5461,247.1371,41720.0
2020-04-14 11:40:00,255.2,255.63,254.88,255.14,7009.0,247.234,247.6505,246.9239,247.1758,7009.0
2020-04-14 11:50:00,255.04,255.29,254.81,254.85,15638.0,247.079,247.3211,246.8561,246.8949,15638.0
2020-04-14 12:00:00,254.95,256.29,254.94,255.8,15157.0,246.9918,248.2899,246.9821,247.8152,15157.0
2020-04-14 12:10:00,255.79,256.11,255.29,256.0,14337.0,247.8055,248.1156,247.3211,248.009,14337.0
2020-04-14 12:20:00,256.1,256.44,255.74,256.29,40626.0,248.1059,248.4352,247.7571,248.2899,40626.0
2020-04-14 12:30:00,256.4,256.4,255.64,255.94,12359.0,248.3965,248.3965,247.6602,247.9509,12359.0
2020-04-14 12:40:00,256.11,256.45,255.77,255.77,5677.0,248.1156,248.4449,247.7862,247.7862,5677.0
2020-04-14 12:50:00,256.11,256.78,256.02,256.77,18792.0,248.1156,248.7646,248.0284,248.7549,18792.0
2020-04-14 13:00:00,256.65,257.28,256.52,256.97,12852.0,248.6387,249.249,248.5128,248.9487,12852.0
2020-04-14 13:10:00,256.8,257.46,256.8,257.14,10935.0,248.784,249.4234,248.784,249.1134,10935.0
2020-04-14 13:20:00,257.06,257.87,257.06,257.52,9729.0,249.0359,249.8206,249.0359,249.4815,9729.0
2020-04-14 13:30:00,257.5,259.09,257.5,259.01,11964.0,249.4622,251.0025,249.4622,250.925,11964.0
2020-04-14 13:40:00,259.15,259.58,259.0,259.31,11537.0,251.0607,251.4772,250.9153,251.2157,11537.0
2020-04-14 13:50:00,259.31,259.71,259.05,259.05,9824.0,251.2157,251.6032,250.9638,250.9638,9824.0
2020-04-14 14:00:00,259.03,259.03,258.28,258.35,7557.0,250.9444,250.9444,250.2178,250.2856,7557.0
2020-04-14 14:10:00,258.3,258.75,258.12,258.61,12626.0,250.2372,250.6731,250.0628,250.5375,12626.0
2020-04-14 14:20:00,258.67,259.09,258.57,258.74,13665.0,250.5956,251.0025,250.4988,250.6635,13665.0
2020-04-14 14:30:00,258.95,259.98,258.92,259.24,19600.0,250.8669,251.8647,250.8378,251.1478,19600.0
2020-04-14 14:40:00,259.24,260.4,259.21,260.24,20659.0,251.1478,252.2716,251.1188,252.1166,20659.0
2020-04-14 14:50:00,260.32,261.14,260.32,260.93,20638.0,252.1941,252.9885,252.1941,252.7851,20638.0
2020-04-14 15:00:00,260.64,260.82,260.0,260.43,21802.0,252.5041,252.6785,251.8841,252.3007,21802.0
2020-04-14 15:10:00,260.16,260.85,259.65,260.85,30619.0,252.0391,252.7076,251.545,252.7076,30619.0
2020-04-14 15:20:00,260.85,260.85,259.96,260.77,20682.0,252.7076,252.7076,251.8454,252.6301,20682.0
2020-04-14 15:30:00,260.65,260.86,259.65,260.56,28257.0,252.5138,252.7173,251.545,252.4266,28257.0
2020-04-14 15:40:00,260.54,261.02,260.15,260.58,38217.0,252.4073,252.8723,252.0294,252.446,38217.0
2020-04-14 15:50:00,260.73,262.35,260.14,261.41,129803.0,252.5913,254.1608,252.0198,253.2501,129803.0
2020-04-15 09:30:00,256.95,257.47,255.04,255.37,65100.0,248.9293,249.4331,247.079,247.3986,65100.0
2020-04-15 09:40:00,255.39,255.51,253.25,253.62,24971.0,247.418,247.5343,245.3448,245.7033,24971.0
2020-04-15 09:50:00,253.91,254.5,253.12,253.49,17805.0,245.9842,246.5558,245.2189,245.5773,17805.0
2020-04-15 10:00:00,253.58,254.62,253.18,253.56,20458.0,245.6645,246.6721,245.277,245.6451,20458.0
2020-04-15 10:10:00,254.02,254.75,254.01,254.65,6725.0,246.0908,246.798,246.0811,246.7011,6725.0
2020-04-15 10:20:00,254.44,255.78,254.43,255.2,11255.0,246.4977,247.7959,246.488,247.234,11255.0
2020-04-15 10:30:00,255.2,255.43,253.61,253.92,10696.0,247.234,247.4568,245.6936,245.9939,10696.0
2020-04-15 10:40:00,254.29,254.35,253.53,253.99,16902.0,246.3524,246.4105,245.6161,246.0617,16902.0
2020-04-15 10:50:00,254.03,254.98,253.58,254.5,13255.0,246.1005,247.0208,245.6645,246.5558,13255.0
2020-04-15 11:00:00,254.43,255.49,254.3,255.08,12741.0,246.488,247.5149,246.362,247.1177,12741.0
2020-04-15 11:10:00,255.19,255.71,254.29,254.43,10250.0,247.2243,247.728,246.3524,246.488,10250.0
2020-04-15 11:20:00,254.41,254.62,253.76,254.32,5435.0,246.4686,246.6721,245.8389,246.3814,5435.0
2020-04-15 11:30:00,254.47,254.83,253.85,253.88,6212.0,246.5267,246.8755,245.9261,245.9552,6212.0
2020-04-15 11:40:00,253.99,253.99,253.18,253.18,4970.0,246.0617,246.0617,245.277,245.277,4970.0
2020-04-15 11:50:00,253.37,253.69,252.36,252.41,19037.0,245.4611,245.7711,244.4826,244.531,19037.0
2020-04-15 12:00:00,252.53,253.54,252.1,253.19,8721.0,244.6473,245.6258,244.2307,245.2867,8721.0
2020-04-15 12:10:00,253.25,253.61,252.83,252.87,13836.0,245.3448,245.6936,244.9379,244.9767,13836.0
2020-04-15 12:20:00,253.31,254.05,253.24,254.05,10121.0,245.403,246.1199,245.3351,246.1199,10121.0
2020-04-15 12:30:00,254.17,254.5,253.85,254.13,5568.0,246.2361,246.5558,245.9261,246.1974,5568.0
2020-04-15 12:40:00,253.99,254.53,253.49,253.84,6938.0,246.0617,246.5849,245.5773,245.9164,6938.0
2020-04-15 12:50:00,254.16,254.46,253.69,254.05,6890.0,246.2264,246.5171,245.7711,246.1199,6890.0
2020-04-15 13:00:00,253.9,254.21,253.29,253.83,4988.0,245.9745,246.2749,245.3836,245.9067,4988.0
2020-04-15 13:10:00,253.84,254.23,253.47,254.0,9431.0,245.9164,246.2942,245.558,246.0714,9431.0
2020-04-15 13:20:00,253.84,254.04,253.15,253.25,7510.0,245.9164,246.1102,245.2479,245.3448,7510.0
2020-04-15 13:30:00,253.32,253.7,253.1,253.54,8216.0,245.4126,245.7808,245.1995,245.6258,8216.0
2020-04-15 13:40:00,253.44,254.14,253.44,254.01,7759.0,245.5289,246.207,245.5289,246.0811,7759.0
2020-04-15 13:50:00,254.01,254.01,252.88,252.88,7235.0,246.0811,246.0811,244.9864,244.9864,7235.0
2020-04-15 14:00:00,253.3,254.13,253.3,253.63,15336.0,245.3933,246.1974,245.3933,245.713,15336.0
2020-04-15 14:10:00,253.79,255.12,253.64,254.66,28043.0,245.868,247.1565,245.7227,246.7108,28043.0
2020-04-15 14:20:00,255.04,255.29,254.29,254.34,12696.0,247.079,247.3211,246.3524,246.4008,12696.0
2020-04-15 14:30:00,254.43,254.66,254.07,254.42,8067.0,246.488,246.7108,246.1392,246.4783,8067.0
2020-04-15 14:40:00,254.34,254.56,253.86,254.5,9532.0,246.4008,246.6139,245.9358,246.5558,9532.0
2020-04-15 14:50:00,254.32,255.29,253.94,255.19,15621.0,246.3814,247.3211,246.0133,247.2243,15621.0
2020-04-15 15:00:00,255.15,255.4,254.48,254.48,11136.0,247.1855,247.4277,246.5364,246.5364,11136.0
2020-04-15 15:10:00,254.63,254.78,254.14,254.52,16210.0,246.6817,246.8271,246.207,246.5752,16210.0
2020-04-15 15:20:00,254.72,254.72,253.39,253.83,14163.0,246.7689,246.7689,245.4805,245.9067,14163.0
2020-04-15 15:30:00,253.79,254.1,253.41,253.95,21165.0,245.868,246.1683,245.4998,246.023,21165.0
2020-04-15 15:40:00,253.77,253.79,252.6,252.76,39561.0,245.8486,245.868,244.7151,244.8701,39561.0
2020-04-15 15:50:00,252.98,252.98,250.73,251.96,119324.0,245.0833,245.0833,242.9035,244.0951,119324.0
2020-04-16 09:30:00,256.15,256.55,252.55,254.24,33004.0,248.1543,248.5418,244.6667,246.3039,33004.0
2020-04-16 09:40:00,253.77,255.58,253.0,254.12,16930.0,245.8486,247.6021,245.1026,246.1877,16930.0
2020-04-16 09:50:00,254.05,254.11,252.48,253.72,15114.0,246.1199,246.178,244.5989,245.8002,15114.0
2020-04-16 10:00:00,253.59,253.61,251.84,253.49,10142.0,245.6742,245.6936,243.9788,245.5773,10142.0
2020-04-16 10:10:00,253.33,254.77,253.06,254.77,14626.0,245.4223,246.8174,245.1608,246.8174,14626.0
2020-04-16 10:20:00,254.77,256.14,254.77,255.73,11333.0,246.8174,248.1446,246.8174,247.7474,11333.0
2020-04-16 10:30:00,255.72,256.21,255.02,255.02,10509.0,247.7377,248.2124,247.0596,247.0596,10509.0
2020-04-16 10:40:00,254.75,256.03,254.75,255.72,15350.0,246.798,248.038,246.798,247.7377,15350.0
2020-04-16 10:50:00,255.47,255.6,254.48,255.45,9135.0,247.4955,247.6215,246.5364,247.4762,9135.0
2020-04-16 11:00:00,255.45,256.05,254.89,255.45,19147.0,247.4762,248.0574,246.9336,247.4762,19147.0
2020-04-16 11:10:00,255.45,257.31,255.44,257.2,13086.0,247.4762,249.2781,247.4665,249.1715,13086.0
2020-04-16 11:20:00,257.23,258.32,256.97,258.16,12855.0,249.2006,250.2566,248.9487,250.1016,12855.0
2020-04-16 11:30:00,257.83,258.13,257.41,257.58,7724.0,249.7819,250.0725,249.375,249.5397,7724.0
2020-04-16 11:40:00,257.7,258.79,257.67,257.76,6604.0,249.6559,250.7119,249.6269,249.714,6604.0
2020-04-16 11:50:00,257.86,259.47,257.63,259.15,7798.0,249.8109,251.3707,249.5881,251.0607,7798.0
2020-04-16 12:00:00,259.07,259.26,257.64,257.79,15597.0,250.9832,251.1672,249.5978,249.7431,15597.0
2020-04-16 12:10:00,257.74,257.74,255.4,255.93,17222.0,249.6947,249.6947,247.4277,247.9412,17222.0
2020-04-16 12:20:00,255.93,255.93,254.05,254.19,15666.0,247.9412,247.9412,246.1199,246.2555,15666.0
2020-04-16 12:30:00,254.21,254.21,252.72,253.54,16414.0,246.2749,246.2749,244.8314,245.6258,16414.0
2020-04-16 12:40:00,253.54,254.63,253.44,254.51,6751.0,245.6258,246.6817,245.5289,246.5655,6751.0
2020-04-16 12:50:00,254.4,255.4,254.09,255.4,20112.0,246.4589,247.4277,246.1586,247.4277,20112.0
2020-04-16 13:00:00,255.17,255.18,254.27,254.58,13722.0,247.2049,247.2146,246.333,246.6333,13722.0
2020-04-16 13:10:00,254.61,255.31,254.19,254.47,18461.0,246.6624,247.3405,246.2555,246.5267,18461.0
2020-04-16 13:20:00,254.47,254.55,254.16,254.25,11957.0,246.5267,246.6042,246.2264,246.3136,11957.0
2020-04-16 13:30:00,254.2,254.68,253.95,254.08,17825.0,246.2652,246.7302,246.023,246.1489,17825.0
2020-04-16 13:40:00,254.06,255.05,254.06,255.05,9422.0,246.1295,247.0886,246.1295,247.0886,9422.0
2020-04-16 13:50:00,254.95,255.15,254.1,255.06,8670.0,246.9918,247.1855,246.1683,247.0983,8670.0
2020-04-16 14:00:00,254.99,255.62,254.39,255.62,14104.0,247.0305,247.6408,246.4492,247.6408,14104.0
2020-04-16 14:10:00,255.68,256.03,255.46,255.77,7580.0,247.699,248.038,247.4858,247.7862,7580.0
2020-04-16 14:20:00,255.79,256.05,255.59,255.92,9776.0,247.8055,248.0574,247.6118,247.9315,9776.0
2020-04-16 14:30:00,255.97,257.0,255.82,256.7,8606.0,247.9799,248.9778,247.8346,248.6871,8606.0
2020-04-16 14:40:00,256.7,256.91,256.21,256.26,7478.0,248.6871,248.8906,248.2124,248.2609,7478.0
2020-04-16 14:50:00,256.41,257.16,256.3,256.91,7697.0,248.4062,249.1328,248.2996,248.8906,7697.0
2020-04-16 15:00:00,256.8,257.02,255.87,256.07,9710.0,248.784,248.9971,247.883,248.0768,9710.0
2020-04-16 15:10:00,256.07,256.76,255.97,256.57,12058.0,248.0768,248.7453,247.9799,248.5612,12058.0
2020-04-16 15:20:00,256.54,257.56,256.44,257.47,15351.0,248.5321,249.5203,248.4352,249.4331,15351.0
2020-04-16 15:30:00,257.67,258.3,257.43,257.74,18356.0,249.6269,250.2372,249.3943,249.6947,18356.0
2020-04-16 15:40:00,257.79,257.79,257.1,257.12,18401.0,249.7431,249.7431,249.0746,249.094,18401.0
2020-04-16 15:50:00,257.1,258.37,257.01,257.62,72596.0,249.0746,250.305,248.9875,249.5784,72596.0
2020-04-17 09:30:00,264.73,264.73,260.59,262.11,93669.0,256.4665,256.4665,252.4557,253.9283,93669.0
2020-04-17 09:40:00,261.84,261.85,259.01,260.98,19977.0,253.6667,253.6764,250.925,252.8335,19977.0
2020-04-17 09:50:00,261.08,262.58,260.89,262.09,13522.0,252.9304,254.3836,252.7463,253.9089,13522.0
2020-04-17 10:00:00,262.3,264.98,261.86,264.67,26909.0,254.1123,256.7087,253.6861,256.4084,26909.0
2020-04-17 10:10:00,264.53,265.28,263.55,263.69,18316.0,256.2727,256.9993,255.3233,255.4589,18316.0
2020-04-17 10:20:00,263.79,263.95,262.3,263.19,27675.0,255.5558,255.7108,254.1123,254.9745,27675.0
2020-04-17 10:30:00,263.08,263.71,262.02,262.31,36993.0,254.868,255.4783,253.8411,254.122,36993.0
2020-04-17 10:40:00,262.3,262.83,262.03,262.38,11109.0,254.1123,254.6258,253.8508,254.1898,11109.0
2020-04-17 10:50:00,262.5,263.07,262.29,262.86,17583.0,254.3061,254.8583,254.1026,254.6548,17583.0
2020-04-17 11:00:00,262.85,263.81,262.77,263.0,11001.0,254.6452,255.5752,254.5677,254.7905,11001.0
2020-04-17 11:10:00,263.03,263.49,262.48,262.64,17984.0,254.8195,255.2652,254.2867,254.4417,17984.0
2020-04-17 11:20:00,262.71,262.74,261.46,261.92,6806.0,254.5095,254.5386,253.2986,253.7442,6806.0
2020-04-17 11:30:00,261.92,262.99,261.92,262.32,33475.0,253.7442,254.7808,253.7442,254.1317,33475.0
2020-04-17 11:40:00,262.17,262.85,262.07,262.85,12233.0,253.9864,254.6452,253.8895,254.6452,12233.0
2020-04-17 11:50:00,262.76,262.96,262.25,262.43,12901.0,254.558,254.7517,254.0639,254.2383,12901.0
2020-04-17 12:00:00,262.41,262.41,261.19,261.28,13966.0,254.2189,254.2189,253.037,253.1242,13966.0
2020-04-17 12:10:00,261.19,262.0,261.03,261.74,13746.0,253.037,253.8217,252.882,253.5698,13746.0
2020-04-17 12:20:00,261.74,261.74,261.1,261.16,11016.0,253.5698,253.5698,252.9498,253.0079,11016.0
2020-04-17 12:30:00,261.14,261.56,260.94,260.99,12679.0,252.9885,253.3954,252.7948,252.8432,12679.0
2020-04-17 12:40:00,260.94,261.34,260.82,261.22,8349.0,252.7948,253.1823,252.6785,253.066,8349.0
2020-04-17 12:50:00,261.13,261.13,260.41,260.42,14282.0,252.9789,252.9789,252.2813,252.291,14282.0
2020-04-17 13:00:00,260.5,260.95,260.08,260.47,30333.0,252.3685,252.8045,251.9616,252.3395,30333.0
2020-04-17 13:10:00,260.47,261.17,259.82,261.17,13813.0,252.3395,253.0176,251.7097,253.0176,13813.0
2020-04-17 13:20:00,261.18,261.75,260.78,261.6,14442.0,253.0273,253.5795,252.6398,253.4342,14442.0
2020-04-17 13:30:00,261.72,262.22,261.72,262.04,14165.0,253.5504,254.0348,253.5504,253.8604,14165.0
2020-04-17 13:40:00,261.91,262.86,261.84,262.32,11256.0,253.7345,254.6548,253.6667,254.1317,11256.0
2020-04-17 13:50:00,262.31,262.78,262.03,262.35,12654.0,254.122,254.5773,253.8508,254.1608,12654.0
2020-04-17 14:00:00,262.22,262.52,261.79,261.92,9950.0,254.0348,254.3255,253.6182,253.7442,9950.0
2020-04-17 14:10:00,261.81,261.82,260.79,261.09,19964.0,253.6376,253.6473,252.6495,252.9401,19964.0
2020-04-17 14:20:00,261.17,261.93,261.12,261.87,9279.0,253.0176,253.7539,252.9692,253.6958,9279.0
2020-04-17 14:30:00,261.92,261.92,261.23,261.69,9417.0,253.7442,253.7442,253.0757,253.5214,9417.0
2020-04-17 14:40:00,261.76,262.66,261.6,262.59,13572.0,253.5892,254.4611,253.4342,254.3933,13572.0
2020-04-17 14:50:00,262.53,262.69,261.65,262.58,19054.0,254.3352,254.4902,253.4826,254.3836,19054.0
2020-04-17 15:00:00,262.5,263.46,262.49,263.38,16031.0,254.3061,255.2361,254.2964,255.1586,16031.0
2020-04-17 15:10:00,263.38,264.0,263.19,263.91,26965.0,255.1586,255.7593,254.9745,255.6721,26965.0
2020-04-17 15:20:00,263.94,264.1,263.41,264.07,36120.0,255.7011,255.8561,255.1877,255.8271,36120.0
2020-04-17 15:30:00,263.99,264.66,263.99,264.25,21452.0,255.7496,256.3987,255.7496,256.0015,21452.0
2020-04-17 15:40:00,264.35,265.11,264.18,264.94,37702.0,256.0983,256.8346,255.9336,256.6699,37702.0
2020-04-17 15:50:00,265.09,267.33,265.04,265.35,100629.0,256.8152,258.9853,256.7668,257.0671,100629.0
2020-04-20 09:30:00,260.49,264.83,260.49,263.74,42468.0,252.3588,256.5634,252.3588,255.5074,42468.0
2020-04-20 09:40:00,263.5,264.85,262.93,263.22,11544.0,255.2749,256.5827,254.7227,255.0036,11544.0
2020-04-20 09:50:00,263.63,263.64,261.24,262.71,10976.0,255.4008,255.4105,253.0854,254.5095,10976.0
2020-04-20 10:00:00,262.38,262.45,261.15,261.68,10382.0,254.1898,254.2576,252.9982,253.5117,10382.0
2020-04-20 10:10:00,261.67,262.82,261.67,262.23,15800.0,253.502,254.6161,253.502,254.0445,15800.0
2020-04-20 10:20:00,262.22,262.7,261.8,262.05,10234.0,254.0348,254.4998,253.6279,253.8701,10234.0
2020-04-20 10:30:00,262.04,262.19,261.4,261.47,18779.0,253.8604,254.0058,253.2404,253.3082,18779.0
2020-04-20 10:40:00,261.57,263.82,261.46,263.66,10897.0,253.4051,255.5849,253.2986,255.4299,10897.0
2020-04-20 10:50:00,263.84,265.05,263.83,264.99,13708.0,255.6043,256.7765,255.5946,256.7184,13708.0
2020-04-20 11:00:00,264.88,266.67,264.8,266.64,18829.0,256.6118,258.3459,256.5343,258.3169,18829.0
2020-04-20 11:10:00,266.62,266.83,265.89,266.27,17779.0,258.2975,258.5009,257.5903,257.9584,17779.0
2020-04-20 11:20:00,266.27,266.69,265.92,266.29,8384.0,257.9584,258.3653,257.6193,257.9778,8384.0
2020-04-20 11:30:00,266.15,267.64,265.69,267.62,12748.0,257.8422,259.2856,257.3965,259.2663,12748.0
2020-04-20 11:40:00,267.5,267.92,267.15,267.41,16412.0,259.15,259.5569,258.8109,259.0628,16412.0
2020-04-20 11:50:00,267.05,267.32,266.4,266.73,5924.0,258.7141,258.9756,258.0843,258.404,5924.0
2020-04-20 12:00:00,266.63,266.75,266.21,266.63,12759.0,258.3072,258.4234,257.9003,258.3072,12759.0
2020-04-20 12:10:00,266.78,266.9,265.68,265.93,12634.0,258.4525,258.5687,257.3868,257.629,12634.0
2020-04-20 12:20:00,265.93,266.79,265.76,266.23,13881.0,257.629,258.4622,257.4643,257.9197,13881.0
2020-04-20 12:30:00,266.22,267.23,266.08,266.98,14911.0,257.91,258.8884,257.7743,258.6462,14911.0
2020-04-20 12:40:00,266.74,267.3,266.46,267.19,19738.0,258.4137,258.9563,258.1425,258.8497,19738.0
2020-04-20 12:50:00,267.12,267.12,265.71,266.5,5813.0,258.7819,258.7819,257.4159,258.1812,5813.0
2020-04-20 13:00:00,266.02,266.13,265.16,265.61,10355.0,257.7162,257.8228,256.8831,257.319,10355.0
2020-04-20 13:10:00,265.72,265.95,265.21,265.7,8938.0,257.4256,257.6484,256.9315,257.4062,8938.0
2020-04-20 13:20:00,265.71,265.71,265.03,265.47,5092.0,257.4159,257.4159,256.7571,257.1834,5092.0
2020-04-20 13:30:00,265.56,265.56,264.82,265.23,8525.0,257.2706,257.2706,256.5537,256.9509,8525.0
2020-04-20 13:40:00,265.24,265.34,264.72,264.72,7556.0,256.9606,257.0574,256.4568,256.4568,7556.0
2020-04-20 13:50:00,264.8,265.54,264.69,265.11,4021.0,256.5343,257.2512,256.4277,256.8346,4021.0
2020-04-20 14:00:00,264.96,265.34,264.53,265.16,6535.0,256.6893,257.0574,256.2727,256.8831,6535.0
2020-04-20 14:10:00,265.52,265.52,264.51,264.51,5685.0,257.2318,257.2318,256.2533,256.2533,5685.0
2020-04-20 14:20:00,264.56,264.56,263.21,263.21,12325.0,256.3018,256.3018,254.9939,254.9939,12325.0
2020-04-20 14:30:00,263.37,264.19,263.37,263.94,8507.0,255.1489,255.9433,255.1489,255.7011,8507.0
2020-04-20 14:40:00,263.76,264.75,263.64,264.75,10109.0,255.5268,256.4859,255.4105,256.4859,10109.0
2020-04-20 14:50:00,264.77,264.77,263.39,263.4,12845.0,256.5052,256.5052,255.1683,255.178,12845.0
2020-04-20 15:00:00,263.65,264.41,263.07,263.59,12134.0,255.4202,256.1565,254.8583,255.3621,12134.0
2020-04-20 15:10:00,263.69,264.58,263.57,263.81,19414.0,255.4589,256.3212,255.3427,255.5752,19414.0
2020-04-20 15:20:00,264.01,264.99,263.66,264.99,21756.0,255.769,256.7184,255.4299,256.7184,21756.0
2020-04-20 15:30:00,264.73,265.32,263.92,264.15,18436.0,256.4665,257.0381,255.6818,255.9046,18436.0
2020-04-20 15:40:00,264.21,264.67,263.68,264.64,25442.0,255.9627,256.4084,255.4493,256.3793,25442.0
2020-04-20 15:50:00,264.38,265.11,263.34,264.19,60574.0,256.1274,256.8346,255.1199,255.9433,60574.0
2020-04-21 09:30:00,259.83,260.88,257.86,258.22,32038.0,251.7194,252.7367,249.8109,250.1597,32038.0
2020-04-21 09:40:00,258.2,258.91,257.24,257.68,19156.0,250.1403,250.8281,249.2103,249.6365,19156.0
2020-04-21 09:50:00,257.67,259.02,257.05,258.39,32100.0,249.6269,250.9347,249.0262,250.3244,32100.0
2020-04-21 10:00:00,258.6,260.19,257.94,258.25,35307.0,250.5278,252.0682,249.8884,250.1888,35307.0
2020-04-21 10:10:00,258.31,259.46,257.65,257.68,33514.0,250.2469,251.361,249.6075,249.6365,33514.0
2020-04-21 10:20:00,257.88,258.59,256.71,257.43,22797.0,249.8303,250.5181,248.6968,249.3943,22797.0
2020-04-21 10:30:00,257.63,257.64,255.18,255.32,38871.0,249.5881,249.5978,247.2146,247.3502,38871.0
2020-04-21 10:40:00,255.23,255.23,253.53,253.53,13539.0,247.263,247.263,245.6161,245.6161,13539.0
2020-04-21 10:50:00,253.25,253.53,252.06,252.36,20019.0,245.3448,245.6161,244.192,244.4826,20019.0
2020-04-21 11:00:00,252.01,252.78,251.56,251.77,15490.0,244.1435,244.8895,243.7076,243.911,15490.0
2020-04-21 11:10:00,251.5,251.93,250.75,251.39,26685.0,243.6495,244.066,242.9229,243.5429,26685.0
2020-04-21 11:20:00,251.74,252.42,250.36,250.48,31860.0,243.882,244.5407,242.545,242.6613,31860.0
2020-04-21 11:30:00,250.65,251.39,249.36,250.07,13553.0,242.826,243.5429,241.5763,242.2641,13553.0
2020-04-21 11:40:00,250.08,250.51,248.9,250.39,22500.0,242.2738,242.6904,241.1306,242.5741,22500.0
2020-04-21 11:50:00,250.11,251.15,249.5,251.0,15878.0,242.3028,243.3104,241.7119,243.1651,15878.0
2020-04-21 12:00:00,250.97,250.99,249.8,250.65,25762.0,243.136,243.1554,242.0025,242.826,25762.0
2020-04-21 12:10:00,250.83,250.94,249.48,249.7,7627.0,243.0004,243.1069,241.6925,241.9056,7627.0
2020-04-21 12:20:00,249.94,249.94,248.29,248.4,13542.0,242.1381,242.1381,240.5397,240.6462,13542.0
2020-04-21 12:30:00,248.47,248.66,247.04,247.21,22651.0,240.714,240.8981,239.3287,239.4934,22651.0
2020-04-21 12:40:00,247.17,248.43,246.42,248.4,35073.0,239.4546,240.6753,238.728,240.6462,35073.0
2020-04-21 12:50:00,248.36,249.11,248.35,248.72,8073.0,240.6075,241.3341,240.5978,240.9562,8073.0
2020-04-21 13:00:00,248.65,249.59,248.54,249.47,9270.0,240.8884,241.7991,240.7818,241.6828,9270.0
2020-04-21 13:10:00,249.55,250.35,249.19,250.24,16197.0,241.7603,242.5353,241.4116,242.4288,16197.0
2020-04-21 13:20:00,250.14,250.77,250.12,250.77,11418.0,242.3319,242.9422,242.3125,242.9422,11418.0
2020-04-21 13:30:00,250.85,251.87,250.58,251.61,7280.0,243.0197,244.0079,242.7582,243.756,7280.0
2020-04-21 13:40:00,251.5,251.71,250.88,250.89,6730.0,243.6495,243.8529,243.0488,243.0585,6730.0
2020-04-21 13:50:00,251.01,251.89,251.01,251.52,4856.0,243.1747,244.0273,243.1747,243.6688,4856.0
2020-04-21 14:00:00,251.65,252.5,250.88,251.89,8751.0,243.7948,244.6182,243.0488,244.0273,8751.0
2020-04-21 14:10:00,252.12,252.76,251.98,252.09,29167.0,244.2501,244.8701,244.1145,244.221,29167.0
2020-04-21 14:20:00,252.09,253.38,252.03,252.69,4817.0,244.221,245.4708,244.1629,244.8023,4817.0
2020-04-21 14:30:00,252.56,252.71,251.56,251.98,7849.0,244.6764,244.8217,243.7076,244.1145,7849.0
2020-04-21 14:40:00,251.75,251.75,250.46,250.71,10052.0,243.8916,243.8916,242.6419,242.8841,10052.0
2020-04-21 14:50:00,250.46,251.34,250.2,250.7,19687.0,242.6419,243.4944,242.39,242.8744,19687.0
2020-04-21 15:00:00,250.86,251.2,249.53,249.82,17423.0,243.0294,243.3588,241.7409,242.0219,17423.0
2020-04-21 15:10:00,249.82,251.26,249.82,251.26,27465.0,242.0219,243.4169,242.0219,243.4169,27465.0
2020-04-21 15:20:00,251.24,251.74,250.66,251.05,14096.0,243.3976,243.882,242.8357,243.2135,14096.0
2020-04-21 15:30:00,251.1,252.69,250.88,252.06,20658.0,243.2619,244.8023,243.0488,244.192,20658.0
2020-04-21 15:40:00,251.89,252.64,250.73,250.88,41484.0,244.0273,244.7539,242.9035,243.0488,41484.0
2020-04-21 15:50:00,250.88,250.89,248.48,249.15,106124.0,243.0488,243.0585,240.7237,241.3728,106124.0
2020-04-22 09:30:00,254.91,255.0,252.01,254.25,50098.0,246.953,247.0402,244.1435,246.3136,50098.0
2020-04-22 09:40:00,254.68,255.47,253.88,254.75,14158.0,246.7302,247.4955,245.9552,246.798,14158.0
2020-04-22 09:50:00,254.86,257.98,254.85,257.98,20701.0,246.9046,249.9272,246.8949,249.9272,20701.0
2020-04-22 10:00:00,257.95,258.21,256.92,257.29,10170.0,249.8981,250.15,248.9003,249.2587,10170.0
2020-04-22 10:10:00,257.32,258.44,257.16,258.28,31497.0,249.2878,250.3728,249.1328,250.2178,31497.0
2020-04-22 10:20:00,258.32,259.67,258.32,259.15,42807.0,250.2566,251.5644,250.2566,251.0607,42807.0
2020-04-22 10:30:00,259.46,259.46,258.26,258.41,15762.0,251.361,251.361,250.1984,250.3438,15762.0
2020-04-22 10:40:00,258.69,259.86,258.55,259.4,29351.0,250.615,251.7485,250.4794,251.3029,29351.0
2020-04-22 10:50:00,259.3,259.46,257.4,257.43,5004.0,251.206,251.361,249.3653,249.3943,5004.0
2020-04-22 11:00:00,257.82,258.78,257.54,258.46,8838.0,249.7722,250.7022,249.5009,250.3922,8838.0
2020-04-22 11:10:00,258.36,259.3,258.36,259.26,4844.0,250.2953,251.206,250.2953,251.1672,4844.0
2020-04-22 11:20:00,259.16,259.88,259.05,259.46,3384.0,251.0703,251.7679,250.9638,251.361,3384.0
2020-04-22 11:30:00,259.82,260.41,259.62,260.14,4281.0,251.7097,252.2813,251.516,252.0198,4281.0
2020-04-22 11:40:00,259.9,260.31,259.74,259.83,3606.0,251.7872,252.1844,251.6322,251.7194,3606.0
2020-04-22 11:50:00,259.98,260.32,259.56,259.76,14265.0,251.8647,252.1941,251.4579,251.6516,14265.0
2020-04-22 12:00:00,259.87,260.06,259.7,259.89,19422.0,251.7582,251.9423,251.5935,251.7776,19422.0
2020-04-22 12:10:00,259.74,260.18,259.74,259.84,4024.0,251.6322,252.0585,251.6322,251.7291,4024.0
2020-04-22 12:20:00,259.95,260.24,259.7,260.15,6259.0,251.8357,252.1166,251.5935,252.0294,6259.0
2020-04-22 12:30:00,260.28,260.62,259.81,260.55,8643.0,252.1554,252.4848,251.7001,252.417,8643.0
2020-04-22 12:40:00,260.55,260.89,260.43,260.69,4749.0,252.417,252.7463,252.3007,252.5526,4749.0
2020-04-22 12:50:00,260.75,260.75,260.28,260.56,7385.0,252.6107,252.6107,252.1554,252.4266,7385.0
2020-04-22 13:00:00,260.5,260.84,260.3,260.78,7056.0,252.3685,252.6979,252.1748,252.6398,7056.0
2020-04-22 13:10:00,260.77,261.42,260.77,261.07,4700.0,252.6301,253.2598,252.6301,252.9207,4700.0
2020-04-22 13:20:00,261.07,261.49,260.83,261.44,5387.0,252.9207,253.3276,252.6882,253.2792,5387.0
2020-04-22 13:30:00,261.6,261.64,260.97,261.19,9703.0,253.4342,253.4729,252.8238,253.037,9703.0
2020-04-22 13:40:00,261.23,261.93,261.23,261.59,3304.0,253.0757,253.7539,253.0757,253.4245,3304.0
2020-04-22 13:50:00,261.64,261.8,261.43,261.49,4093.0,253.4729,253.6279,253.2695,253.3276,4093.0
2020-04-22 14:00:00,261.57,261.89,261.29,261.35,4998.0,253.4051,253.7151,253.1339,253.192,4998.0
2020-04-22 14:10:00,261.23,261.47,261.14,261.33,4953.0,253.0757,253.3082,252.9885,253.1726,4953.0
2020-04-22 14:20:00,261.34,261.79,261.29,261.42,8139.0,253.1823,253.6182,253.1339,253.2598,8139.0
2020-04-22 14:30:00,261.54,262.34,261.54,262.29,10012.0,253.3761,254.1511,253.3761,254.1026,10012.0
2020-04-22 14:40:00,262.51,262.99,262.35,262.86,21669.0,254.3158,254.7808,254.1608,254.6548,21669.0
2020-04-22 14:50:00,262.89,263.0,262.39,262.39,15912.0,254.6839,254.7905,254.1995,254.1995,15912.0
2020-04-22 15:00:00,262.52,263.17,262.44,262.96,12851.0,254.3255,254.9552,254.248,254.7517,12851.0
2020-04-22 15:10:00,262.97,263.11,262.68,263.11,17339.0,254.7614,254.897,254.4805,254.897,17339.0
2020-04-22 15:20:00,262.93,263.56,262.9,263.05,17445.0,254.7227,255.333,254.6936,254.8389,17445.0
2020-04-22 15:30:00,263.01,263.4,262.77,263.14,21875.0,254.8002,255.178,254.5677,254.9261,21875.0
2020-04-22 15:40:00,263.21,264.06,263.21,263.85,33312.0,254.9939,255.8174,254.9939,255.6139,33312.0
2020-04-22 15:50:00,264.0,265.91,263.31,263.85,135311.0,255.7593,257.6096,255.0908,255.6139,135311.0
2020-04-23 09:30:00,263.03,264.85,261.08,264.01,27529.0,254.8195,256.5827,252.9304,255.769,27529.0
2020-04-23 09:40:00,264.47,265.49,263.37,264.36,20593.0,256.2146,257.2028,255.1489,256.108,20593.0
2020-04-23 09:50:00,264.37,265.48,263.23,265.48,39214.0,256.1177,257.1931,255.0133,257.1931,39214.0
2020-04-23 10:00:00,264.91,265.27,263.99,264.93,5487.0,256.6409,256.9896,255.7496,256.6602,5487.0
2020-04-23 10:10:00,265.19,265.6,264.12,265.55,8652.0,256.9121,257.3093,255.8755,257.2609,8652.0
2020-04-23 10:20:00,265.46,265.83,264.53,264.69,17996.0,257.1737,257.5321,256.2727,256.4277,17996.0
2020-04-23 10:30:00,264.79,265.76,264.79,265.44,14681.0,256.5246,257.4643,256.5246,257.1543,14681.0
2020-04-23 10:40:00,265.96,267.03,265.96,266.67,10689.0,257.6581,258.6947,257.6581,258.3459,10689.0
2020-04-23 10:50:00,266.75,267.02,265.93,266.15,15562.0,258.4234,258.685,257.629,257.8422,15562.0
2020-04-23 11:00:00,265.8,266.42,265.1,265.95,24866.0,257.5031,258.1037,256.8249,257.6484,24866.0
2020-04-23 11:10:00,266.04,266.37,265.44,266.37,6015.0,257.7356,258.0553,257.1543,258.0553,6015.0
2020-04-23 11:20:00,266.23,266.66,265.74,266.06,23469.0,257.9197,258.3362,257.445,257.755,23469.0
2020-04-23 11:30:00,266.28,266.56,265.48,265.67,17325.0,257.9681,258.2394,257.1931,257.3771,17325.0
2020-04-23 11:40:00,265.76,266.73,265.51,265.58,30559.0,257.4643,258.404,257.2221,257.2899,30559.0
2020-04-23 11:50:00,265.72,266.53,265.5,266.22,9109.0,257.4256,258.2103,257.2124,257.91,9109.0
2020-04-23 12:00:00,266.28,266.51,266.09,266.47,6235.0,257.9681,258.1909,257.784,258.1522,6235.0
2020-04-23 12:10:00,266.59,266.82,266.06,266.06,9927.0,258.2684,258.4912,257.755,257.755,9927.0
2020-04-23 12:20:00,266.19,267.34,265.92,267.34,8455.0,257.8809,258.995,257.6193,258.995,8455.0
2020-04-23 12:30:00,267.27,267.8,267.14,267.21,13530.0,258.9272,259.4406,258.8012,258.8691,13530.0
2020-04-23 12:40:00,267.22,267.22,262.5,264.85,14919.0,258.8788,258.8788,254.3061,256.5827,14919.0
2020-04-23 12:50:00,264.8,265.44,263.51,265.07,15254.0,256.5343,257.1543,255.2846,256.7959,15254.0
2020-04-23 13:00:00,265.13,265.99,264.54,264.65,7327.0,256.854,257.6871,256.2824,256.389,7327.0
2020-04-23 13:10:00,265.0,265.63,264.58,264.59,5743.0,256.728,257.3384,256.3212,256.3308,5743.0
2020-04-23 13:20:00,264.2,264.35,262.37,262.69,8015.0,255.953,256.0983,254.1801,254.4902,8015.0
2020-04-23 13:30:00,262.81,263.34,262.77,262.86,9430.0,254.6064,255.1199,254.5677,254.6548,9430.0
2020-04-23 13:40:00,262.82,262.82,261.71,261.71,6604.0,254.6161,254.6161,253.5407,253.5407,6604.0
2020-04-23 13:50:00,261.78,262.51,261.26,262.36,8449.0,253.6086,254.3158,253.1048,254.1705,8449.0
2020-04-23 14:00:00,262.48,262.62,261.44,261.45,9471.0,254.2867,254.4223,253.2792,253.2889,9471.0
2020-04-23 14:10:00,261.37,262.52,260.93,262.21,12833.0,253.2114,254.3255,252.7851,254.0251,12833.0
2020-04-23 14:20:00,262.21,262.75,262.03,262.44,3900.0,254.0251,254.5483,253.8508,254.248,3900.0
2020-04-23 14:30:00,262.65,263.04,262.01,262.27,5690.0,254.4514,254.8292,253.8314,254.0833,5690.0
2020-04-23 14:40:00,262.53,262.88,262.14,262.28,7828.0,254.3352,254.6742,253.9573,254.093,7828.0
2020-04-23 14:50:00,262.19,263.16,262.17,263.08,5820.0,254.0058,254.9455,253.9864,254.868,5820.0
2020-04-23 15:00:00,263.08,263.09,262.24,262.24,4681.0,254.868,254.8777,254.0542,254.0542,4681.0
2020-04-23 15:10:00,262.07,262.07,260.38,260.38,13645.0,253.8895,253.8895,252.2523,252.2523,13645.0
2020-04-23 15:20:00,260.48,260.48,259.64,259.8,21032.0,252.3491,252.3491,251.5354,251.6904,21032.0
2020-04-23 15:30:00,260.05,260.52,259.2,260.29,10426.0,251.9326,252.3879,251.1091,252.1651,10426.0
2020-04-23 15:40:00,260.41,261.05,259.91,260.76,15980.0,252.2813,252.9013,251.7969,252.6204,15980.0
2020-04-23 15:50:00,260.78,260.89,256.98,258.06,224440.0,252.6398,252.7463,248.9584,250.0047,224440.0
2020-04-24 09:30:00,260.18,262.99,258.1,258.93,36570.0,252.0585,254.7808,250.0434,250.8475,36570.0
2020-04-24 09:40:00,258.57,258.78,256.58,257.06,9341.0,250.4988,250.7022,248.5709,249.0359,9341.0
2020-04-24 09:50:00,257.14,258.63,257.1,257.96,11736.0,249.1134,250.5569,249.0746,249.9078,11736.0
2020-04-24 10:00:00,257.99,258.89,257.81,257.92,12016.0,249.9369,250.8088,249.7625,249.8691,12016.0
2020-04-24 10:10:00,258.0,258.7,257.9,258.34,32357.0,249.9466,250.6247,249.8497,250.2759,32357.0
2020-04-24 10:20:00,258.34,259.12,258.04,258.49,9774.0,250.2759,251.0316,249.9853,250.4213,9774.0
2020-04-24 10:30:00,258.51,259.5,258.46,259.34,10572.0,250.4406,251.3997,250.3922,251.2447,10572.0
2020-04-24 10:40:00,259.5,259.62,258.93,259.08,6134.0,251.3997,251.516,250.8475,250.9928,6134.0
2020-04-24 10:50:00,259.29,259.93,259.29,259.6,13853.0,251.1963,251.8163,251.1963,251.4966,13853.0
2020-04-24 11:00:00,259.54,259.7,258.62,259.41,9581.0,251.4385,251.5935,250.5472,251.3125,9581.0
2020-04-24 11:10:00,259.65,260.12,258.92,260.04,10084.0,251.545,252.0004,250.8378,251.9229,10084.0
2020-04-24 11:20:00,259.95,260.35,259.53,259.53,20504.0,251.8357,252.2232,251.4288,251.4288,20504.0
2020-04-24 11:30:00,259.88,260.24,259.33,260.16,4650.0,251.7679,252.1166,251.235,252.0391,4650.0
2020-04-24 11:40:00,260.27,260.81,260.11,260.7,6348.0,252.1457,252.6688,251.9907,252.5623,6348.0
2020-04-24 11:50:00,260.89,261.55,260.78,261.05,10008.0,252.7463,253.3857,252.6398,252.9013,10008.0
2020-04-24 12:00:00,261.27,262.49,260.91,262.21,8417.0,253.1145,254.2964,252.7657,254.0251,8417.0
2020-04-24 12:10:00,262.18,262.91,262.04,262.82,6993.0,253.9961,254.7033,253.8604,254.6161,6993.0
2020-04-24 12:20:00,262.55,263.0,262.27,263.0,10346.0,254.3545,254.7905,254.0833,254.7905,10346.0
2020-04-24 12:30:00,262.9,263.04,262.68,262.72,1600.0,254.6936,254.8292,254.4805,254.5192,1600.0
2020-04-24 12:40:00,262.78,262.96,261.8,261.8,9029.0,254.5773,254.7517,253.6279,253.6279,9029.0
2020-04-24 12:50:00,261.6,261.78,261.03,261.51,6465.0,253.4342,253.6086,252.882,253.347,6465.0
2020-04-24 13:00:00,261.45,261.57,261.08,261.12,4956.0,253.2889,253.4051,252.9304,252.9692,4956.0
2020-04-24 13:10:00,261.06,261.06,260.32,260.54,4460.0,252.911,252.911,252.1941,252.4073,4460.0
2020-04-24 13:20:00,260.25,260.54,259.87,260.44,19345.0,252.1263,252.4073,251.7582,252.3104,19345.0
2020-04-24 13:30:00,260.52,260.8,260.35,260.65,4274.0,252.3879,252.6592,252.2232,252.5138,4274.0
2020-04-24 13:40:00,260.8,261.03,260.61,260.78,5802.0,252.6592,252.882,252.4751,252.6398,5802.0
2020-04-24 13:50:00,260.85,261.72,260.85,261.71,5597.0,252.7076,253.5504,252.7076,253.5407,5597.0
2020-04-24 14:00:00,261.71,262.16,261.54,261.8,9538.0,253.5407,253.9767,253.3761,253.6279,9538.0
2020-04-24 14:10:00,261.8,261.82,261.12,261.46,4735.0,253.6279,253.6473,252.9692,253.2986,4735.0
2020-04-24 14:20:00,261.62,261.62,260.79,261.13,3472.0,253.4536,253.4536,252.6495,252.9789,3472.0
2020-04-24 14:30:00,261.04,261.7,260.99,261.7,3751.0,252.8917,253.5311,252.8432,253.5311,3751.0
2020-04-24 14:40:00,261.63,262.08,261.54,261.99,5609.0,253.4632,253.8992,253.3761,253.812,5609.0
2020-04-24 14:50:00,261.96,262.29,261.54,261.85,5733.0,253.7829,254.1026,253.3761,253.6764,5733.0
2020-04-24 15:00:00,261.7,262.21,261.5,262.13,12993.0,253.5311,254.0251,253.3373,253.9476,12993.0
2020-04-24 15:10:00,262.2,262.62,261.53,262.48,9004.0,254.0155,254.4223,253.3664,254.2867,9004.0
2020-04-24 15:20:00,262.49,262.92,262.17,262.82,7286.0,254.2964,254.713,253.9864,254.6161,7286.0
2020-04-24 15:30:00,262.85,263.75,262.63,263.42,20556.0,254.6452,255.5171,254.432,255.1974,20556.0
2020-04-24 15:40:00,263.47,264.76,263.47,264.34,24698.0,255.2458,256.4955,255.2458,256.0887,24698.0
2020-04-24 15:50:00,264.55,264.84,263.5,263.65,94075.0,256.2921,256.573,255.2749,255.4202,94075.0
2020-04-27 09:30:00,267.43,268.67,265.22,267.63,17669.0,259.0822,260.2835,256.9412,259.276,17669.0
2020-04-27 09:40:00,267.93,268.41,267.29,267.29,7068.0,259.5666,260.0316,258.9466,258.9466,7068.0
2020-04-27 09:50:00,267.67,267.7,266.16,266.67,10767.0,259.3147,259.3438,257.8518,258.3459,10767.0
2020-04-27 10:00:00,266.64,267.26,265.44,265.98,7484.0,258.3169,258.9175,257.1543,257.6775,7484.0
2020-04-27 10:10:00,265.85,267.99,265.76,267.95,8228.0,257.5515,259.6247,257.4643,259.586,8228.0
2020-04-27 10:20:00,267.97,268.45,267.15,267.83,12173.0,259.6053,260.0704,258.8109,259.4697,12173.0
2020-04-27 10:30:00,267.98,268.14,267.56,267.87,11224.0,259.615,259.77,259.2081,259.5085,11224.0
2020-04-27 10:40:00,267.99,268.99,267.37,268.61,20545.0,259.6247,260.5935,259.0241,260.2254,20545.0
2020-04-27 10:50:00,268.84,269.42,268.06,268.13,13556.0,260.4482,261.0101,259.6925,259.7603,13556.0
2020-04-27 11:00:00,268.38,268.77,267.18,267.24,8027.0,260.0025,260.3804,258.84,258.8981,8027.0
2020-04-27 11:10:00,267.11,267.59,266.72,267.59,6967.0,258.7722,259.2372,258.3944,259.2372,6967.0
2020-04-27 11:20:00,267.52,268.75,267.52,268.52,7299.0,259.1694,260.361,259.1694,260.1382,7299.0
2020-04-27 11:30:00,268.54,269.84,268.54,269.84,17301.0,260.1575,261.417,260.1575,261.417,17301.0
2020-04-27 11:40:00,269.72,270.64,269.72,270.52,16005.0,261.3007,262.192,261.3007,262.0757,16005.0
2020-04-27 11:50:00,270.64,270.91,269.6,270.33,14717.0,262.192,262.4536,261.1845,261.8917,14717.0
2020-04-27 12:00:00,270.2,270.2,269.21,269.81,11078.0,261.7657,261.7657,260.8066,261.3879,11078.0
2020-04-27 12:10:00,269.92,270.6,269.55,270.59,8321.0,261.4945,262.1532,261.136,262.1436,8321.0
2020-04-27 12:20:00,270.73,270.79,270.08,270.44,9929.0,262.2792,262.3373,261.6495,261.9982,9929.0
2020-04-27 12:30:00,270.59,271.44,270.54,271.33,10875.0,262.1436,262.967,262.0951,262.8605,10875.0
2020-04-27 12:40:00,271.32,271.36,270.71,270.96,6332.0,262.8508,262.8895,262.2598,262.502,6332.0
2020-04-27 12:50:00,270.88,271.27,270.86,271.06,7420.0,262.4245,262.8023,262.4051,262.5989,7420.0
2020-04-27 13:00:00,270.88,270.99,269.99,270.4,3704.0,262.4245,262.5311,261.5623,261.9595,3704.0
2020-04-27 13:10:00,270.35,270.79,270.23,270.74,23713.0,261.911,262.3373,261.7948,262.2889,23713.0
2020-04-27 13:20:00,270.6,270.98,270.5,270.96,9268.0,262.1532,262.5214,262.0564,262.502,9268.0
2020-04-27 13:30:00,270.91,271.02,270.49,270.93,11696.0,262.4536,262.5601,262.0467,262.4729,11696.0
2020-04-27 13:40:00,270.94,271.23,270.48,270.63,8330.0,262.4826,262.7636,262.037,262.1823,8330.0
2020-04-27 13:50:00,270.67,271.36,270.67,271.15,12966.0,262.2211,262.8895,262.2211,262.6861,12966.0
2020-04-27 14:00:00,271.28,271.95,271.28,271.82,12685.0,262.812,263.4611,262.812,263.3352,12685.0
2020-04-27 14:10:00,271.77,271.88,271.43,271.59,14152.0,263.2867,263.3933,262.9573,263.1123,14152.0
2020-04-27 14:20:00,271.6,271.82,270.74,270.76,10022.0,263.122,263.3352,262.2889,262.3083,10022.0
2020-04-27 14:30:00,270.73,272.0,270.72,271.8,13116.0,262.2792,263.5095,262.2695,263.3158,13116.0
2020-04-27 14:40:00,271.92,272.63,271.89,272.6,16010.0,263.432,264.1199,263.403,264.0908,16010.0
2020-04-27 14:50:00,272.6,272.6,271.71,271.79,9971.0,264.0908,264.0908,263.2286,263.3061,9971.0
2020-04-27 15:00:00,271.72,272.38,271.51,271.93,12467.0,263.2383,263.8777,263.0348,263.4417,12467.0
2020-04-27 15:10:00,272.05,272.93,272.05,272.68,18245.0,263.558,264.4105,263.558,264.1683,18245.0
2020-04-27 15:20:00,272.67,272.67,271.96,272.04,10855.0,264.1586,264.1586,263.4708,263.5483,10855.0
2020-04-27 15:30:00,271.99,272.75,271.94,272.2,20571.0,263.4999,264.2361,263.4514,263.7033,20571.0
2020-04-27 15:40:00,272.23,272.87,272.2,272.86,23200.0,263.7324,264.3524,263.7033,264.3427,23200.0
2020-04-27 15:50:00,273.02,273.08,271.64,271.84,68349.0,264.4977,264.5558,263.1608,263.3545,68349.0
2020-04-28 09:30:00,273.34,276.12,272.87,273.42,40815.0,264.8077,267.5009,264.3524,264.8852,40815.0
2020-04-28 09:40:00,273.4,276.98,273.3,275.57,28853.0,264.8658,268.3341,264.769,266.9681,28853.0
2020-04-28 09:50:00,274.85,275.54,272.9,273.01,12352.0,266.2706,266.939,264.3815,264.488,12352.0
2020-04-28 10:00:00,273.1,273.27,271.0,271.62,20429.0,264.5752,264.7399,262.5408,263.1414,20429.0
2020-04-28 10:10:00,271.56,272.15,270.11,270.24,29778.0,263.0833,263.6549,261.6785,261.8045,29778.0
2020-04-28 10:20:00,270.6,271.16,269.71,270.11,14896.0,262.1532,262.6958,261.291,261.6785,14896.0
2020-04-28 10:30:00,270.25,271.61,270.12,271.47,11622.0,261.8142,263.1317,261.6882,262.9961,11622.0
2020-04-28 10:40:00,271.28,271.28,268.69,269.06,13980.0,262.812,262.812,260.3029,260.6613,13980.0
2020-04-28 10:50:00,268.94,269.84,266.79,267.24,16841.0,260.5451,261.417,258.4622,258.8981,16841.0
2020-04-28 11:00:00,267.51,268.72,266.99,268.34,16125.0,259.1597,260.3319,258.6559,259.9638,16125.0
2020-04-28 11:10:00,268.1,268.36,266.65,266.96,10189.0,259.7313,259.9832,258.3265,258.6269,10189.0
2020-04-28 11:20:00,266.97,268.77,266.85,268.77,16503.0,258.6366,260.3804,258.5203,260.3804,16503.0
2020-04-28 11:30:00,268.44,269.21,268.2,269.21,6600.0,260.0607,260.8066,259.8282,260.8066,6600.0
2020-04-28 11:40:00,269.31,270.47,268.85,270.15,10456.0,260.9035,262.0273,260.4579,261.7173,10456.0
2020-04-28 11:50:00,269.72,269.72,268.78,269.21,4038.0,261.3007,261.3007,260.3901,260.8066,4038.0
2020-04-28 12:00:00,269.39,269.98,269.09,269.92,11910.0,260.981,261.5526,260.6904,261.4945,11910.0
2020-04-28 12:10:00,269.77,270.26,268.84,268.84,15614.0,261.3492,261.8239,260.4482,260.4482,15614.0
2020-04-28 12:20:00,269.09,269.4,268.27,268.61,18237.0,260.6904,260.9907,259.896,260.2254,18237.0
2020-04-28 12:30:00,268.63,268.99,267.49,268.7,17575.0,260.2447,260.5935,259.1403,260.3126,17575.0
2020-04-28 12:40:00,268.54,268.99,268.39,268.98,4464.0,260.1575,260.5935,260.0122,260.5838,4464.0
2020-04-28 12:50:00,268.96,269.34,268.92,268.98,7275.0,260.5644,260.9326,260.5257,260.5838,7275.0
2020-04-28 13:00:00,269.21,269.49,269.02,269.31,6144.0,260.8066,261.0779,260.6226,260.9035,6144.0
2020-04-28 13:10:00,269.14,269.44,268.99,269.08,4200.0,260.7388,261.0295,260.5935,260.6807,4200.0
2020-04-28 13:20:00,269.09,269.37,269.04,269.21,2531.0,260.6904,260.9616,260.6419,260.8066,2531.0
2020-04-28 13:30:00,269.32,269.77,269.27,269.77,3205.0,260.9132,261.3492,260.8648,261.3492,3205.0
2020-04-28 13:40:00,269.51,270.82,269.28,270.62,7000.0,261.0973,262.3664,260.8744,262.1726,7000.0
2020-04-28 13:50:00,270.56,270.74,270.46,270.59,5474.0,262.1145,262.2889,262.0176,262.1436,5474.0
2020-04-28 14:00:00,270.76,271.05,270.67,270.87,4083.0,262.3083,262.5892,262.2211,262.4148,4083.0
2020-04-28 14:10:00,271.16,271.47,271.08,271.28,4230.0,262.6958,262.9961,262.6183,262.812,4230.0
2020-04-28 14:20:00,271.17,271.33,270.68,270.77,3430.0,262.7055,262.8605,262.2307,262.3179,3430.0
2020-04-28 14:30:00,270.85,270.93,270.17,270.17,4470.0,262.3954,262.4729,261.7367,261.7367,4470.0
2020-04-28 14:40:00,270.18,270.2,269.38,269.77,5087.0,261.7464,261.7657,260.9713,261.3492,5087.0
2020-04-28 14:50:00,269.83,269.97,269.19,269.48,3653.0,261.4073,261.5429,260.7873,261.0682,3653.0
2020-04-28 15:00:00,269.47,270.19,269.47,269.98,5714.0,261.0585,261.756,261.0585,261.5526,5714.0
2020-04-28 15:10:00,269.88,269.98,269.54,269.98,9899.0,261.4557,261.5526,261.1263,261.5526,9899.0
2020-04-28 15:20:00,270.05,270.82,268.93,269.44,10547.0,261.6204,262.3664,260.5354,261.0295,10547.0
2020-04-28 15:30:00,269.34,269.54,268.1,268.76,14840.0,260.9326,261.1263,259.7313,260.3707,14840.0
2020-04-28 15:40:00,268.86,268.86,267.47,267.48,10297.0,260.4676,260.4676,259.1209,259.1306,10297.0
2020-04-28 15:50:00,267.0,267.51,265.78,266.26,74189.0,258.6656,259.1597,257.4837,257.9487,74189.0
2020-04-29 09:30:00,269.38,271.08,267.69,270.2,22420.0,260.9713,262.6183,259.3341,261.7657,22420.0
2020-04-29 09:40:00,270.21,271.97,270.2,271.73,7319.0,261.7754,263.4805,261.7657,263.248,7319.0
2020-04-29 09:50:00,271.88,272.46,271.63,271.93,11782.0,263.3933,263.9552,263.1511,263.4417,11782.0
2020-04-29 10:00:00,272.13,272.37,271.01,271.11,14411.0,263.6355,263.868,262.5504,262.6473,14411.0
2020-04-29 10:10:00,271.2,272.55,270.91,272.49,21743.0,262.7345,264.0424,262.4536,263.9842,21743.0
2020-04-29 10:20:00,272.36,273.54,272.2,272.59,10696.0,263.8583,265.0015,263.7033,264.0811,10696.0
2020-04-29 10:30:00,272.82,273.17,271.89,272.58,15558.0,264.3039,264.643,263.403,264.0714,15558.0
2020-04-29 10:40:00,272.49,273.08,272.26,273.08,13197.0,263.9842,264.5558,263.7614,264.5558,13197.0
2020-04-29 10:50:00,273.24,273.56,272.68,273.14,4829.0,264.7108,265.0208,264.1683,264.614,4829.0
2020-04-29 11:00:00,272.85,273.25,272.48,272.78,7726.0,264.333,264.7205,263.9746,264.2652,7726.0
2020-04-29 11:10:00,273.02,273.67,272.7,273.67,10272.0,264.4977,265.1274,264.1877,265.1274,10272.0
2020-04-29 11:20:00,273.63,274.3,273.45,273.84,12606.0,265.0887,265.7378,264.9143,265.2921,12606.0
2020-04-29 11:30:00,273.68,273.85,272.62,272.62,11592.0,265.1371,265.3018,264.1102,264.1102,11592.0
2020-04-29 11:40:00,272.85,272.88,272.1,272.44,7683.0,264.333,264.3621,263.6064,263.9358,7683.0
2020-04-29 11:50:00,272.57,272.88,272.26,272.47,8590.0,264.0618,264.3621,263.7614,263.9649,8590.0
2020-04-29 12:00:00,272.47,273.06,272.46,272.85,6919.0,263.9649,264.5365,263.9552,264.333,6919.0
2020-04-29 12:10:00,272.96,273.85,272.83,273.85,6611.0,264.4396,265.3018,264.3136,265.3018,6611.0
2020-04-29 12:20:00,273.59,273.91,273.59,273.91,2998.0,265.0499,265.3599,265.0499,265.3599,2998.0
2020-04-29 12:30:00,273.9,274.1,273.5,273.92,20943.0,265.3502,265.544,264.9627,265.3696,20943.0
2020-04-29 12:40:00,273.78,274.0,273.49,273.62,6576.0,265.234,265.4471,264.953,265.079,6576.0
2020-04-29 12:50:00,273.62,273.71,272.45,272.48,9643.0,265.079,265.1662,263.9455,263.9746,9643.0
2020-04-29 13:00:00,272.45,272.58,271.67,271.77,12077.0,263.9455,264.0714,263.1898,263.2867,12077.0
2020-04-29 13:10:00,271.74,272.35,271.55,272.28,11148.0,263.2577,263.8486,263.0736,263.7808,11148.0
2020-04-29 13:20:00,272.3,272.37,271.4,271.56,8717.0,263.8002,263.868,262.9283,263.0833,8717.0
2020-04-29 13:30:00,271.64,271.64,270.71,271.15,5938.0,263.1608,263.1608,262.2598,262.6861,5938.0
2020-04-29 13:40:00,271.23,271.89,271.02,271.76,6015.0,262.7636,263.403,262.5601,263.277,6015.0
2020-04-29 13:50:00,271.79,273.27,271.78,273.2,10455.0,263.3061,264.7399,263.2964,264.6721,10455.0
2020-04-29 14:00:00,273.15,273.35,271.97,271.97,8971.0,264.6236,264.8174,263.4805,263.4805,8971.0
2020-04-29 14:10:00,272.3,272.35,271.49,271.6,8527.0,263.8002,263.8486,263.0155,263.122,8527.0
2020-04-29 14:20:00,271.76,272.63,271.76,272.29,8353.0,263.277,264.1199,263.277,263.7905,8353.0
2020-04-29 14:30:00,272.39,272.7,271.83,272.68,11538.0,263.8874,264.1877,263.3449,264.1683,11538.0
2020-04-29 14:40:00,272.67,273.46,272.39,272.56,15434.0,264.1586,264.924,263.8874,264.0521,15434.0
2020-04-29 14:50:00,272.52,273.49,272.23,273.42,21405.0,264.0133,264.953,263.7324,264.8852,21405.0
2020-04-29 15:00:00,273.2,273.89,273.1,273.89,16458.0,264.6721,265.3405,264.5752,265.3405,16458.0
2020-04-29 15:10:00,273.84,274.44,273.49,274.29,16332.0,265.2921,265.8734,264.953,265.7281,16332.0
2020-04-29 15:20:00,274.44,274.94,274.24,274.73,17286.0,265.8734,266.3578,265.6796,266.1543,17286.0
2020-04-29 15:30:00,274.84,274.88,273.8,273.8,16937.0,266.2609,266.2996,265.2534,265.2534,16937.0
2020-04-29 15:40:00,273.76,274.61,273.67,273.72,23024.0,265.2146,266.0381,265.1274,265.1759,23024.0
2020-04-29 15:50:00,273.73,274.0,273.09,273.43,95057.0,265.1855,265.4471,264.5655,264.8949,95057.0
2020-04-30 09:30:00,272.76,273.42,271.32,272.4,25705.0,264.2458,264.8852,262.8508,263.8971,25705.0
2020-04-30 09:40:00,272.02,272.82,271.44,272.1,10064.0,263.5289,264.3039,262.967,263.6064,10064.0
2020-04-30 09:50:00,271.93,273.27,271.87,273.27,9838.0,263.4417,264.7399,263.3836,264.7399,9838.0
2020-04-30 10:00:00,273.39,274.93,273.11,274.63,24601.0,264.8562,266.3481,264.5849,266.0575,24601.0
2020-04-30 10:10:00,274.5,275.1,273.05,273.66,22401.0,265.9315,266.5128,264.5268,265.1177,22401.0
2020-04-30 10:20:00,273.81,274.23,272.01,273.4,22958.0,265.263,265.6699,263.5192,264.8658,22958.0
2020-04-30 10:30:00,273.38,273.84,272.9,272.91,11374.0,264.8465,265.2921,264.3815,264.3911,11374.0
2020-04-30 10:40:00,272.83,273.07,271.85,273.07,8747.0,264.3136,264.5461,263.3642,264.5461,8747.0
2020-04-30 10:50:00,273.06,273.27,272.2,272.91,11432.0,264.5365,264.7399,263.7033,264.3911,11432.0
2020-04-30 11:00:00,273.1,273.74,273.1,273.26,6000.0,264.5752,265.1952,264.5752,264.7302,6000.0
2020-04-30 11:10:00,273.34,273.46,272.56,272.56,9911.0,264.8077,264.924,264.0521,264.0521,9911.0
2020-04-30 11:20:00,272.79,272.97,271.21,271.21,25506.0,264.2749,264.4493,262.7442,262.7442,25506.0
2020-04-30 11:30:00,271.14,271.88,270.7,271.12,13247.0,262.6764,263.3933,262.2501,262.657,13247.0
2020-04-30 11:40:00,271.26,271.95,270.15,270.16,15302.0,262.7926,263.4611,261.7173,261.727,15302.0
2020-04-30 11:50:00,270.27,270.92,270.06,270.46,10519.0,261.8335,262.4633,261.6301,262.0176,10519.0
2020-04-30 12:00:00,270.22,270.43,269.13,270.38,10379.0,261.7851,261.9886,260.7291,261.9401,10379.0
2020-04-30 12:10:00,270.22,270.76,269.09,269.28,21724.0,261.7851,262.3083,260.6904,260.8744,21724.0
2020-04-30 12:20:00,269.43,269.43,268.22,268.61,11745.0,261.0198,261.0198,259.8475,260.2254,11745.0
2020-04-30 12:30:00,268.79,269.0,268.22,268.76,9508.0,260.3997,260.6032,259.8475,260.3707,9508.0
2020-04-30 12:40:00,268.8,269.87,268.47,269.84,9412.0,260.4094,261.446,260.0897,261.417,9412.0
2020-04-30 12:50:00,270.04,270.65,269.67,270.34,5792.0,261.6107,262.2017,261.2523,261.9014,5792.0
2020-04-30 13:00:00,270.34,270.49,270.01,270.47,4605.0,261.9014,262.0467,261.5817,262.0273,4605.0
2020-04-30 13:10:00,270.45,271.33,270.37,271.0,8292.0,262.0079,262.8605,261.9304,262.5408,8292.0
2020-04-30 13:20:00,271.15,271.15,270.53,270.77,14210.0,262.6861,262.6861,262.0854,262.3179,14210.0
2020-04-30 13:30:00,270.73,270.93,270.47,270.74,7381.0,262.2792,262.4729,262.0273,262.2889,7381.0
2020-04-30 13:40:00,270.79,271.05,270.38,270.85,7373.0,262.3373,262.5892,261.9401,262.3954,7373.0
2020-04-30 13:50:00,270.87,271.2,270.5,270.65,10175.0,262.4148,262.7345,262.0564,262.2017,10175.0
2020-04-30 14:00:00,270.75,271.78,270.27,271.52,11215.0,262.2986,263.2964,261.8335,263.0445,11215.0
2020-04-30 14:10:00,271.51,272.17,271.4,271.4,6900.0,263.0348,263.6742,262.9283,262.9283,6900.0
2020-04-30 14:20:00,271.31,271.69,270.52,270.91,14799.0,262.8411,263.2092,262.0757,262.4536,14799.0
2020-04-30 14:30:00,270.95,271.2,270.22,270.37,13241.0,262.4923,262.7345,261.7851,261.9304,13241.0
2020-04-30 14:40:00,270.3,270.45,269.8,270.09,10937.0,261.8626,262.0079,261.3782,261.6592,10937.0
2020-04-30 14:50:00,270.18,270.47,269.57,269.8,15264.0,261.7464,262.0273,261.1554,261.3782,15264.0
2020-04-30 15:00:00,269.78,270.48,269.39,270.48,14173.0,261.3588,262.037,260.981,262.037,14173.0
2020-04-30 15:10:00,270.43,271.45,270.39,271.28,9664.0,261.9886,262.9767,261.9498,262.812,9664.0
2020-04-30 15:20:00,271.25,271.39,270.58,270.88,17036.0,262.783,262.9186,262.1339,262.4245,17036.0
2020-04-30 15:30:00,270.93,271.39,270.31,270.53,17921.0,262.4729,262.9186,261.8723,262.0854,17921.0
2020-04-30 15:40:00,270.51,270.67,270.03,270.03,23321.0,262.0661,262.2211,261.601,261.601,23321.0
2020-04-30 15:50:00,270.16,270.29,269.05,269.81,113838.0,261.727,261.8529,260.6516,261.3879,113838.0
2020-05-01 09:30:00,265.33,265.33,262.08,263.37,42229.0,257.0477,257.0477,253.8992,255.1489,42229.0
2020-05-01 09:40:00,263.38,265.52,262.05,265.5,24885.0,255.1586,257.2318,253.8701,257.2124,24885.0
2020-05-01 09:50:00,265.5,266.24,264.99,266.06,16116.0,257.2124,257.9293,256.7184,257.755,16116.0
2020-05-01 10:00:00,265.75,266.65,264.94,265.65,33922.0,257.4546,258.3265,256.6699,257.3578,33922.0
2020-05-01 10:10:00,265.65,265.7,264.71,265.18,10043.0,257.3578,257.4062,256.4471,256.9024,10043.0
2020-05-01 10:20:00,265.39,265.89,264.34,265.0,18286.0,257.1059,257.5903,256.0887,256.728,18286.0
2020-05-01 10:30:00,265.12,266.56,264.4,266.28,16491.0,256.8443,258.2394,256.1468,257.9681,16491.0
2020-05-01 10:40:00,266.19,266.87,265.99,266.25,6772.0,257.8809,258.5397,257.6871,257.939,6772.0
2020-05-01 10:50:00,266.09,267.53,265.98,267.09,9483.0,257.784,259.1791,257.6775,258.7528,9483.0
2020-05-01 11:00:00,266.71,267.17,266.35,266.86,6553.0,258.3847,258.8303,258.0359,258.53,6553.0
2020-05-01 11:10:00,266.9,267.03,266.51,266.75,14614.0,258.5687,258.6947,258.1909,258.4234,14614.0
2020-05-01 11:20:00,266.74,267.41,265.84,265.86,13006.0,258.4137,259.0628,257.5418,257.5612,13006.0
2020-05-01 11:30:00,265.77,265.92,264.8,264.9,6989.0,257.474,257.6193,256.5343,256.6312,6989.0
2020-05-01 11:40:00,264.96,265.1,263.76,263.82,13358.0,256.6893,256.8249,255.5268,255.5849,13358.0
2020-05-01 11:50:00,263.95,264.32,263.25,263.29,28529.0,255.7108,256.0693,255.0327,255.0714,28529.0
2020-05-01 12:00:00,263.28,263.28,262.32,262.57,11676.0,255.0617,255.0617,254.1317,254.3739,11676.0
2020-05-01 12:10:00,262.56,262.86,261.69,262.22,12640.0,254.3642,254.6548,253.5214,254.0348,12640.0
2020-05-01 12:20:00,262.25,262.8,262.02,262.26,11192.0,254.0639,254.5967,253.8411,254.0736,11192.0
2020-05-01 12:30:00,262.16,263.87,261.91,262.4,15930.0,253.9767,255.6333,253.7345,254.2092,15930.0
2020-05-01 12:40:00,262.37,262.56,261.72,262.1,11789.0,254.1801,254.3642,253.5504,253.9186,11789.0
2020-05-01 12:50:00,262.16,262.16,261.75,261.92,5421.0,253.9767,253.9767,253.5795,253.7442,5421.0
2020-05-01 13:00:00,262.02,262.12,261.67,261.81,6152.0,253.8411,253.9379,253.502,253.6376,6152.0
2020-05-01 13:10:00,261.72,261.98,260.91,261.24,7425.0,253.5504,253.8023,252.7657,253.0854,7425.0
2020-05-01 13:20:00,261.18,261.4,260.88,260.88,9254.0,253.0273,253.2404,252.7367,252.7367,9254.0
2020-05-01 13:30:00,260.78,261.14,260.31,260.31,16763.0,252.6398,252.9885,252.1844,252.1844,16763.0
2020-05-01 13:40:00,260.29,260.84,260.01,260.22,11898.0,252.1651,252.6979,251.8938,252.0973,11898.0
2020-05-01 13:50:00,260.31,260.66,260.24,260.62,9169.0,252.1844,252.5235,252.1166,252.4848,9169.0
2020-05-01 14:00:00,260.75,261.2,260.21,260.43,11442.0,252.6107,253.0467,252.0876,252.3007,11442.0
2020-05-01 14:10:00,260.45,260.52,259.75,260.48,15787.0,252.3201,252.3879,251.6419,252.3491,15787.0
2020-05-01 14:20:00,260.64,261.51,260.64,261.38,11960.0,252.5041,253.347,252.5041,253.221,11960.0
2020-05-01 14:30:00,261.3,261.3,260.56,260.92,9856.0,253.1435,253.1435,252.4266,252.7754,9856.0
2020-05-01 14:40:00,260.8,261.02,260.1,260.69,12671.0,252.6592,252.8723,251.981,252.5526,12671.0
2020-05-01 14:50:00,260.61,261.1,260.29,261.1,11329.0,252.4751,252.9498,252.1651,252.9498,11329.0
2020-05-01 15:00:00,260.96,262.28,260.9,261.81,17965.0,252.8142,254.093,252.756,253.6376,17965.0
2020-05-01 15:10:00,261.74,262.2,261.49,261.93,11372.0,253.5698,254.0155,253.3276,253.7539,11372.0
2020-05-01 15:20:00,262.01,262.02,261.1,261.26,11526.0,253.8314,253.8411,252.9498,253.1048,11526.0
2020-05-01 15:30:00,261.38,261.45,260.54,260.85,19107.0,253.221,253.2889,252.4073,252.7076,19107.0
2020-05-01 15:40:00,260.79,261.77,260.79,261.76,31436.0,252.6495,253.5989,252.6495,253.5892,31436.0
2020-05-01 15:50:00,261.75,261.85,259.86,261.13,92041.0,253.5795,253.6764,251.7485,252.9789,92041.0
2020-05-04 09:30:00,259.0,260.38,258.3,260.38,23553.0,250.9153,252.2523,250.2372,252.2523,23553.0
2020-05-04 09:40:00,259.84,260.89,259.42,260.88,11844.0,251.7291,252.7463,251.3222,252.7367,11844.0
2020-05-04 09:50:00,260.95,262.79,260.95,262.49,14828.0,252.8045,254.587,252.8045,254.2964,14828.0
2020-05-04 10:00:00,262.35,263.13,262.01,262.62,16416.0,254.1608,254.9164,253.8314,254.4223,16416.0
2020-05-04 10:10:00,262.44,262.48,261.53,262.2,16226.0,254.248,254.2867,253.3664,254.0155,16226.0
2020-05-04 10:20:00,262.17,263.07,262.04,263.07,13962.0,253.9864,254.8583,253.8604,254.8583,13962.0
2020-05-04 10:30:00,262.85,263.33,262.62,262.94,7201.0,254.6452,255.1102,254.4223,254.7324,7201.0
2020-05-04 10:40:00,262.91,263.89,262.72,263.72,15799.0,254.7033,255.6527,254.5192,255.488,15799.0
2020-05-04 10:50:00,263.75,264.38,263.25,263.57,16378.0,255.5171,256.1274,255.0327,255.3427,16378.0
2020-05-04 11:00:00,263.51,265.2,263.51,264.93,11162.0,255.2846,256.9218,255.2846,256.6602,11162.0
2020-05-04 11:10:00,264.93,265.51,264.85,265.23,11736.0,256.6602,257.2221,256.5827,256.9509,11736.0
2020-05-04 11:20:00,265.12,266.05,264.53,264.78,10530.0,256.8443,257.7453,256.2727,256.5149,10530.0
2020-05-04 11:30:00,264.71,265.96,264.7,265.43,9626.0,256.4471,257.6581,256.4374,257.1446,9626.0
2020-05-04 11:40:00,265.35,265.92,265.35,265.64,8676.0,257.0671,257.6193,257.0671,257.3481,8676.0
2020-05-04 11:50:00,265.69,266.29,265.52,265.87,8950.0,257.3965,257.9778,257.2318,257.5709,8950.0
2020-05-04 12:00:00,265.87,267.14,265.66,266.37,23153.0,257.5709,258.8012,257.3674,258.0553,23153.0
2020-05-04 12:10:00,266.38,266.44,265.2,265.66,19481.0,258.065,258.1231,256.9218,257.3674,19481.0
2020-05-04 12:20:00,265.75,266.36,265.75,266.36,5222.0,257.4546,258.0456,257.4546,258.0456,5222.0
2020-05-04 12:30:00,266.31,266.47,265.07,265.31,10518.0,257.9972,258.1522,256.7959,257.0284,10518.0
2020-05-04 12:40:00,265.41,265.8,265.19,265.51,9023.0,257.1253,257.5031,256.9121,257.2221,9023.0
2020-05-04 12:50:00,265.79,265.79,265.22,265.3,5330.0,257.4934,257.4934,256.9412,257.0187,5330.0
2020-05-04 13:00:00,265.36,265.94,265.2,265.75,5723.0,257.0768,257.6387,256.9218,257.4546,5723.0
2020-05-04 13:10:00,265.79,265.8,265.07,265.38,10072.0,257.4934,257.5031,256.7959,257.0962,10072.0
2020-05-04 13:20:00,265.46,265.49,264.91,265.04,8954.0,257.1737,257.2028,256.6409,256.7668,8954.0
2020-05-04 13:30:00,265.09,265.73,264.96,265.72,7293.0,256.8152,257.4353,256.6893,257.4256,7293.0
2020-05-04 13:40:00,265.9,266.32,265.67,266.24,7053.0,257.6,258.0068,257.3771,257.9293,7053.0
2020-05-04 13:50:00,266.23,267.11,265.96,267.01,8937.0,257.9197,258.7722,257.6581,258.6753,8937.0
2020-05-04 14:00:00,267.12,267.12,266.35,266.45,13823.0,258.7819,258.7819,258.0359,258.1328,13823.0
2020-05-04 14:10:00,266.55,267.07,266.45,266.88,8467.0,258.2297,258.7334,258.1328,258.5494,8467.0
2020-05-04 14:20:00,266.77,267.05,266.51,267.04,8947.0,258.4428,258.7141,258.1909,258.7044,8947.0
2020-05-04 14:30:00,266.88,267.23,266.28,266.33,8254.0,258.5494,258.8884,257.9681,258.0165,8254.0
2020-05-04 14:40:00,266.32,267.15,266.32,267.12,10750.0,258.0068,258.8109,258.0068,258.7819,10750.0
2020-05-04 14:50:00,267.14,267.35,266.98,267.17,13317.0,258.8012,259.0047,258.6462,258.8303,13317.0
2020-05-04 15:00:00,267.18,267.22,266.94,267.18,7951.0,258.84,258.8788,258.6075,258.84,7951.0
2020-05-04 15:10:00,267.14,267.69,267.12,267.56,15002.0,258.8012,259.3341,258.7819,259.2081,15002.0
2020-05-04 15:20:00,267.63,267.81,267.15,267.45,16254.0,259.276,259.4503,258.8109,259.1016,16254.0
2020-05-04 15:30:00,267.42,267.49,267.04,267.38,14457.0,259.0725,259.1403,258.7044,259.0338,14457.0
2020-05-04 15:40:00,267.41,267.76,266.72,266.79,23942.0,259.0628,259.4019,258.3944,258.4622,23942.0
2020-05-04 15:50:00,266.69,268.01,266.45,267.83,125897.0,258.3653,259.6441,258.1328,259.4697,125897.0
2020-05-05 09:30:00,270.08,272.66,269.54,271.39,41891.0,261.6495,264.1489,261.1263,262.9186,41891.0
2020-05-05 09:40:00,271.79,273.49,271.51,273.44,17030.0,263.3061,264.953,263.0348,264.9046,17030.0
2020-05-05 09:50:00,273.56,274.94,273.23,274.83,8578.0,265.0208,266.3578,264.7012,266.2512,8578.0
2020-05-05 10:00:00,274.79,275.73,274.56,275.44,13950.0,266.2125,267.1231,265.9896,266.8422,13950.0
2020-05-05 10:10:00,275.35,275.35,273.86,274.56,14672.0,266.755,266.755,265.3115,265.9896,14672.0
2020-05-05 10:20:00,274.37,274.73,273.63,273.68,24306.0,265.8056,266.1543,265.0887,265.1371,24306.0
2020-05-05 10:30:00,274.01,275.29,273.83,274.59,7418.0,265.4568,266.6968,265.2824,266.0187,7418.0
2020-05-05 10:40:00,274.47,275.08,274.06,274.36,9300.0,265.9024,266.4934,265.5052,265.7959,9300.0
2020-05-05 10:50:00,274.47,275.4,274.47,274.92,16672.0,265.9024,266.8034,265.9024,266.3384,16672.0
2020-05-05 11:00:00,274.94,275.73,274.81,275.53,9033.0,266.3578,267.1231,266.2318,266.9294,9033.0
2020-05-05 11:10:00,275.4,275.78,274.85,275.65,26218.0,266.8034,267.1716,266.2706,267.0456,26218.0
2020-05-05 11:20:00,275.8,276.41,275.8,276.13,12120.0,267.1909,267.7819,267.1909,267.5106,12120.0
2020-05-05 11:30:00,276.09,276.26,274.84,275.47,15804.0,267.4719,267.6366,266.2609,266.8712,15804.0
2020-05-05 11:40:00,275.67,276.61,275.66,276.2,27569.0,267.065,267.9756,267.0553,267.5784,27569.0
2020-05-05 11:50:00,276.26,276.4,275.98,276.29,5035.0,267.6366,267.7722,267.3653,267.6656,5035.0
2020-05-05 12:00:00,276.21,277.16,276.11,277.16,23442.0,267.5881,268.5085,267.4913,268.5085,23442.0
2020-05-05 12:10:00,277.19,277.43,276.61,276.74,18162.0,268.5375,268.77,267.9756,268.1016,18162.0
2020-05-05 12:20:00,276.48,276.55,275.1,275.46,15652.0,267.8497,267.9175,266.5128,266.8615,15652.0
2020-05-05 12:30:00,275.47,275.67,275.05,275.31,10660.0,266.8712,267.065,266.4643,266.7162,10660.0
2020-05-05 12:40:00,275.4,275.94,275.38,275.9,7374.0,266.8034,267.3266,266.784,267.2878,7374.0
2020-05-05 12:50:00,275.87,276.19,275.79,275.8,4676.0,267.2587,267.5688,267.1812,267.1909,4676.0
2020-05-05 13:00:00,275.91,276.09,275.42,275.51,7774.0,267.2975,267.4719,266.8228,266.91,7774.0
2020-05-05 13:10:00,275.62,276.06,275.34,275.99,8489.0,267.0165,267.4428,266.7453,267.375,8489.0
2020-05-05 13:20:00,275.94,276.37,275.66,276.37,13400.0,267.3266,267.7431,267.0553,267.7431,13400.0
2020-05-05 13:30:00,276.5,276.61,276.39,276.44,5830.0,267.8691,267.9756,267.7625,267.811,5830.0
2020-05-05 13:40:00,276.49,276.64,276.02,276.38,7826.0,267.8594,268.0047,267.4041,267.7528,7826.0
2020-05-05 13:50:00,276.33,276.57,275.92,275.92,11386.0,267.7044,267.9369,267.3072,267.3072,11386.0
2020-05-05 14:00:00,275.87,276.01,275.55,275.77,6629.0,267.2587,267.3944,266.9487,267.1619,6629.0
2020-05-05 14:10:00,275.77,276.88,275.66,276.82,6604.0,267.1619,268.2372,267.0553,268.1791,6604.0
2020-05-05 14:20:00,276.91,276.99,276.52,276.62,7671.0,268.2663,268.3438,267.8885,267.9853,7671.0
2020-05-05 14:30:00,276.66,276.98,276.29,276.67,14972.0,268.0241,268.3341,267.6656,268.0338,14972.0
2020-05-05 14:40:00,276.66,277.5,276.58,277.41,13939.0,268.0241,268.8379,267.9466,268.7507,13939.0
2020-05-05 14:50:00,277.49,277.84,276.59,276.7,18858.0,268.8282,269.1673,267.9563,268.0628,18858.0
2020-05-05 15:00:00,276.66,277.09,276.23,277.08,21680.0,268.0241,268.4407,267.6075,268.431,21680.0
2020-05-05 15:10:00,276.99,277.46,275.91,275.98,11032.0,268.3438,268.7991,267.2975,267.3653,11032.0
2020-05-05 15:20:00,276.02,276.17,274.83,274.86,19253.0,267.4041,267.5494,266.2512,266.2803,19253.0
2020-05-05 15:30:00,274.81,275.04,273.28,273.62,29325.0,266.2318,266.4547,264.7496,265.079,29325.0
2020-05-05 15:40:00,273.48,274.27,273.25,274.07,21081.0,264.9433,265.7087,264.7205,265.5149,21081.0
2020-05-05 15:50:00,274.8,275.48,274.1,274.49,47709.0,266.2221,266.8809,265.544,265.9218,47709.0
2020-05-06 09:30:00,276.11,277.22,275.55,275.55,15419.0,267.4913,268.5666,266.9487,266.9487,15419.0
2020-05-06 09:40:00,275.83,277.39,275.83,276.57,5507.0,267.22,268.7313,267.22,267.9369,5507.0
2020-05-06 09:50:00,276.32,277.54,275.37,275.57,7112.0,267.6947,268.8766,266.7744,266.9681,7112.0
2020-05-06 10:00:00,275.63,276.35,273.9,274.41,7847.0,267.0262,267.7238,265.3502,265.8443,7847.0
2020-05-06 10:10:00,274.27,275.23,273.89,275.23,7215.0,265.7087,266.6387,265.3405,266.6387,7215.0
2020-05-06 10:20:00,275.11,276.49,274.88,275.81,7421.0,266.5225,267.8594,266.2996,267.2006,7421.0
2020-05-06 10:30:00,276.03,277.09,275.59,276.64,13423.0,267.4137,268.4407,266.9875,268.0047,13423.0
2020-05-06 10:40:00,276.52,277.45,276.09,277.0,8887.0,267.8885,268.7894,267.4719,268.3535,8887.0
2020-05-06 10:50:00,277.1,277.43,276.89,277.19,9048.0,268.4503,268.77,268.2469,268.5375,9048.0
2020-05-06 11:00:00,277.21,277.67,276.79,276.79,12110.0,268.5569,269.0026,268.15,268.15,12110.0
2020-05-06 11:10:00,277.09,277.32,275.9,276.13,10590.0,268.4407,268.6635,267.2878,267.5106,10590.0
2020-05-06 11:20:00,276.17,276.41,275.58,276.17,7228.0,267.5494,267.7819,266.9778,267.5494,7228.0
2020-05-06 11:30:00,276.37,277.3,276.24,277.19,5217.0,267.7431,268.6441,267.6172,268.5375,5217.0
2020-05-06 11:40:00,277.42,277.42,276.67,276.7,3409.0,268.7604,268.7604,268.0338,268.0628,3409.0
2020-05-06 11:50:00,276.52,277.08,276.34,276.57,9341.0,267.8885,268.431,267.7141,267.9369,9341.0
2020-05-06 12:00:00,276.69,277.16,276.34,276.93,6795.0,268.0531,268.5085,267.7141,268.2857,6795.0
2020-05-06 12:10:00,277.0,277.48,276.38,277.37,5054.0,268.3535,268.8185,267.7528,268.7119,5054.0
2020-05-06 12:20:00,277.42,277.49,276.96,277.27,5646.0,268.7604,268.8282,268.3147,268.615,5646.0
2020-05-06 12:30:00,277.38,277.59,277.16,277.46,4517.0,268.7216,268.9251,268.5085,268.7991,4517.0
2020-05-06 12:40:00,277.24,277.54,277.1,277.25,2326.0,268.586,268.8766,268.4503,268.5957,2326.0
2020-05-06 12:50:00,277.5,277.55,276.89,276.9,4195.0,268.8379,268.8863,268.2469,268.2566,4195.0
2020-05-06 13:00:00,277.03,277.29,276.89,277.29,4834.0,268.3825,268.6344,268.2469,268.6344,4834.0
2020-05-06 13:10:00,277.24,277.77,277.2,277.76,4367.0,268.586,269.0994,268.5472,269.0897,4367.0
2020-05-06 13:20:00,277.88,277.93,277.08,277.71,4345.0,269.206,269.2544,268.431,269.0413,4345.0
2020-05-06 13:30:00,277.48,278.12,277.48,278.06,5707.0,268.8185,269.4385,268.8185,269.3804,5707.0
2020-05-06 13:40:00,278.1,278.14,277.81,277.99,5434.0,269.4191,269.4579,269.1382,269.3126,5434.0
2020-05-06 13:50:00,277.93,278.24,277.86,277.95,7470.0,269.2544,269.5548,269.1866,269.2738,7470.0
2020-05-06 14:00:00,277.89,277.89,276.49,276.71,9415.0,269.2157,269.2157,267.8594,268.0725,9415.0
2020-05-06 14:10:00,276.61,276.81,276.01,276.61,9447.0,267.9756,268.1694,267.3944,267.9756,9447.0
2020-05-06 14:20:00,276.73,276.92,276.18,276.18,5590.0,268.0919,268.276,267.5591,267.5591,5590.0
2020-05-06 14:30:00,276.1,276.71,275.92,276.59,4626.0,267.4816,268.0725,267.3072,267.9563,4626.0
2020-05-06 14:40:00,276.66,277.01,276.25,277.01,7676.0,268.0241,268.3632,267.6269,268.3632,7676.0
2020-05-06 14:50:00,276.99,276.99,276.31,276.35,6526.0,268.3438,268.3438,267.685,267.7238,6526.0
2020-05-06 15:00:00,276.47,276.88,276.1,276.88,14799.0,267.84,268.2372,267.4816,268.2372,14799.0
2020-05-06 15:10:00,276.82,277.01,276.48,276.85,12109.0,268.1791,268.3632,267.8497,268.2082,12109.0
2020-05-06 15:20:00,276.87,276.98,276.53,276.73,16708.0,268.2275,268.3341,267.8981,268.0919,16708.0
2020-05-06 15:30:00,276.63,276.63,275.7,276.13,24017.0,267.995,267.995,267.0941,267.5106,24017.0
2020-05-06 15:40:00,276.37,276.38,275.29,275.36,22334.0,267.7431,267.7528,266.6968,266.7647,22334.0
2020-05-06 15:50:00,275.13,276.48,275.0,275.87,62526.0,266.5418,267.8497,266.4159,267.2587,62526.0
2020-05-07 09:30:00,278.99,280.49,278.25,279.57,47230.0,270.2814,271.7345,269.5645,270.8432,47230.0
2020-05-07 09:40:00,279.65,280.12,278.29,279.23,15844.0,270.9208,271.3761,269.6032,270.5139,15844.0
2020-05-07 09:50:00,279.51,279.98,278.82,279.51,12675.0,270.7851,271.2405,270.1167,270.7851,12675.0
2020-05-07 10:00:00,279.7,280.74,279.47,280.22,17837.0,270.9692,271.9767,270.7464,271.473,17837.0
2020-05-07 10:10:00,280.22,280.4,279.33,280.08,14972.0,271.473,271.6473,270.6107,271.3373,14972.0
2020-05-07 10:20:00,280.16,280.92,280.01,280.85,9708.0,271.4148,272.1511,271.2695,272.0833,9708.0
2020-05-07 10:30:00,280.88,281.79,280.78,281.13,17472.0,272.1124,272.994,272.0155,272.3546,17472.0
2020-05-07 10:40:00,280.94,281.88,280.03,280.26,15244.0,272.1705,273.0811,271.2889,271.5117,15244.0
2020-05-07 10:50:00,280.28,281.61,280.11,281.61,17405.0,271.5311,272.8196,271.3664,272.8196,17405.0
2020-05-07 11:00:00,281.54,283.04,281.38,282.88,10728.0,272.7518,274.2049,272.5967,274.0499,10728.0
2020-05-07 11:10:00,282.76,283.7,282.69,283.59,12250.0,273.9337,274.8443,273.8659,274.7378,12250.0
2020-05-07 11:20:00,283.67,283.68,282.13,282.62,12895.0,274.8153,274.825,273.3233,273.798,12895.0
2020-05-07 11:30:00,282.71,283.22,282.02,282.37,10846.0,273.8852,274.3793,273.2168,273.5558,10846.0
2020-05-07 11:40:00,282.13,283.85,282.08,283.52,10154.0,273.3233,274.9896,273.2749,274.6699,10154.0
2020-05-07 11:50:00,283.45,283.45,282.74,282.9,13146.0,274.6021,274.6021,273.9143,274.0693,13146.0
2020-05-07 12:00:00,283.03,283.22,282.28,282.39,9088.0,274.1952,274.3793,273.4687,273.5752,9088.0
2020-05-07 12:10:00,282.23,282.99,282.23,282.66,11940.0,273.4202,274.1565,273.4202,273.8368,11940.0
2020-05-07 12:20:00,282.66,283.27,282.53,283.01,6569.0,273.8368,274.4278,273.7109,274.1759,6569.0
2020-05-07 12:30:00,282.99,282.99,282.16,282.86,6107.0,274.1565,274.1565,273.3524,274.0306,6107.0
2020-05-07 12:40:00,282.82,283.03,282.55,282.7,5401.0,273.9918,274.1952,273.7302,273.8755,5401.0
2020-05-07 12:50:00,282.81,282.9,282.55,282.88,4034.0,273.9821,274.0693,273.7302,274.0499,4034.0
2020-05-07 13:00:00,282.93,283.59,282.93,283.44,5719.0,274.0984,274.7378,274.0984,274.5924,5719.0
2020-05-07 13:10:00,283.4,283.73,283.26,283.66,5260.0,274.5537,274.8734,274.4181,274.8056,5260.0
2020-05-07 13:20:00,283.76,284.04,283.3,283.3,4979.0,274.9025,275.1737,274.4568,274.4568,4979.0
2020-05-07 13:30:00,283.52,284.0,283.48,283.65,3734.0,274.6699,275.135,274.6312,274.7959,3734.0
2020-05-07 13:40:00,283.61,283.94,283.31,283.93,7348.0,274.7571,275.0768,274.4665,275.0672,7348.0
2020-05-07 13:50:00,283.95,283.95,282.89,283.26,2964.0,275.0865,275.0865,274.0596,274.4181,2964.0
2020-05-07 14:00:00,283.16,283.36,282.68,282.82,5458.0,274.3212,274.5149,273.8562,273.9918,5458.0
2020-05-07 14:10:00,282.98,283.21,282.59,282.59,6359.0,274.1468,274.3696,273.769,273.769,6359.0
2020-05-07 14:20:00,282.64,282.64,281.44,281.58,5012.0,273.8174,273.8174,272.6549,272.7905,5012.0
2020-05-07 14:30:00,281.65,281.99,281.42,281.89,4325.0,272.8583,273.1877,272.6355,273.0908,4325.0
2020-05-07 14:40:00,281.86,282.09,281.34,281.74,6519.0,273.0618,273.2846,272.558,272.9455,6519.0
2020-05-07 14:50:00,281.83,282.19,281.61,282.07,5232.0,273.0327,273.3815,272.8196,273.2652,5232.0
2020-05-07 15:00:00,282.04,282.3,280.98,282.3,12156.0,273.2361,273.488,272.2092,273.488,12156.0
2020-05-07 15:10:00,282.37,282.75,281.33,281.53,7638.0,273.5558,273.924,272.5483,272.7421,7638.0
2020-05-07 15:20:00,281.52,282.02,281.52,281.75,8997.0,272.7324,273.2168,272.7324,272.9552,8997.0
2020-05-07 15:30:00,281.92,281.92,280.68,280.86,11948.0,273.1199,273.1199,271.9186,272.093,11948.0
2020-05-07 15:40:00,280.68,280.93,280.46,280.72,16235.0,271.9186,272.1608,271.7055,271.9574,16235.0
2020-05-07 15:50:00,280.64,281.54,280.54,280.76,62113.0,271.8798,272.7518,271.783,271.9961,62113.0
2020-05-08 09:30:00,281.85,282.81,278.49,281.79,116571.0,273.0521,273.9821,269.797,272.994,116571.0
2020-05-08 09:40:00,281.8,282.96,281.39,282.01,29441.0,273.0036,274.1274,272.6064,273.2071,29441.0
2020-05-08 09:50:00,281.66,281.86,280.19,280.69,24865.0,272.868,273.0618,271.4439,271.9283,24865.0
2020-05-08 10:00:00,280.95,281.25,279.05,279.26,23723.0,272.1802,272.4708,270.3395,270.5429,23723.0
2020-05-08 10:10:00,279.31,279.55,277.16,277.48,56213.0,270.5914,270.8239,268.5085,268.8185,56213.0
2020-05-08 10:20:00,277.51,280.38,277.42,279.91,39609.0,268.8476,271.628,268.7604,271.1726,39609.0
2020-05-08 10:30:00,280.07,280.49,279.35,279.52,13447.0,271.3276,271.7345,270.6301,270.7948,13447.0
2020-05-08 10:40:00,279.54,279.85,279.03,279.44,11695.0,270.8142,271.1145,270.3201,270.7173,11695.0
2020-05-08 10:50:00,279.44,279.44,278.53,279.24,9065.0,270.7173,270.7173,269.8357,270.5235,9065.0
2020-05-08 11:00:00,279.29,279.87,278.8,279.68,18011.0,270.572,271.1339,270.0973,270.9498,18011.0
2020-05-08 11:10:00,279.69,279.75,278.83,278.86,13749.0,270.9595,271.0176,270.1263,270.1554,13749.0
2020-05-08 11:20:00,278.76,279.73,278.27,279.4,15477.0,270.0585,270.9983,269.5838,270.6786,15477.0
2020-05-08 11:30:00,279.21,280.19,279.21,279.7,22160.0,270.4945,271.4439,270.4945,270.9692,22160.0
2020-05-08 11:40:00,279.8,280.06,279.45,279.45,13215.0,271.0661,271.318,270.727,270.727,13215.0
2020-05-08 11:50:00,279.77,280.01,279.33,279.88,9284.0,271.037,271.2695,270.6107,271.1436,9284.0
2020-05-08 12:00:00,279.61,279.92,279.07,279.62,11163.0,270.882,271.1823,270.3589,270.8917,11163.0
2020-05-08 12:10:00,279.61,279.61,278.75,278.75,7332.0,270.882,270.882,270.0488,270.0488,7332.0
2020-05-08 12:20:00,278.64,279.08,278.46,278.88,10321.0,269.9423,270.3685,269.7679,270.1748,10321.0
2020-05-08 12:30:00,278.98,279.7,278.6,279.68,11235.0,270.2717,270.9692,269.9035,270.9498,11235.0
2020-05-08 12:40:00,279.67,280.6,279.47,280.56,11516.0,270.9401,271.8411,270.7464,271.8023,11516.0
2020-05-08 12:50:00,280.61,280.8,280.26,280.69,6224.0,271.8508,272.0349,271.5117,271.9283,6224.0
2020-05-08 13:00:00,280.76,281.04,280.33,280.74,13153.0,271.9961,272.2674,271.5795,271.9767,13153.0
2020-05-08 13:10:00,280.96,280.96,280.4,280.53,7283.0,272.1899,272.1899,271.6473,271.7733,7283.0
2020-05-08 13:20:00,280.45,280.57,279.69,279.94,10849.0,271.6958,271.812,270.9595,271.2017,10849.0
2020-05-08 13:30:00,279.97,280.17,279.6,279.82,7399.0,271.2308,271.4245,270.8723,271.0854,7399.0
2020-05-08 13:40:00,279.8,279.89,278.46,278.53,11718.0,271.0661,271.1533,269.7679,269.8357,11718.0
2020-05-08 13:50:00,278.47,278.79,278.29,278.48,6645.0,269.7776,270.0876,269.6032,269.7873,6645.0
2020-05-08 14:00:00,278.58,278.66,278.07,278.42,6283.0,269.8842,269.9617,269.3901,269.7291,6283.0
2020-05-08 14:10:00,278.43,278.85,278.43,278.85,5572.0,269.7388,270.1457,269.7388,270.1457,5572.0
2020-05-08 14:20:00,278.74,279.14,278.7,278.92,6579.0,270.0392,270.4267,270.0004,270.2135,6579.0
2020-05-08 14:30:00,278.88,278.93,278.15,278.16,11815.0,270.1748,270.2232,269.4676,269.4773,11815.0
2020-05-08 14:40:00,278.22,278.91,277.88,278.78,11726.0,269.5354,270.2039,269.206,270.0779,11726.0
2020-05-08 14:50:00,278.8,279.11,278.61,278.91,9760.0,270.0973,270.3976,269.9132,270.2039,9760.0
2020-05-08 15:00:00,279.01,279.66,278.93,279.32,10127.0,270.3007,270.9304,270.2232,270.6011,10127.0
2020-05-08 15:10:00,279.36,279.53,278.71,279.02,14819.0,270.6398,270.8045,270.0101,270.3104,14819.0
2020-05-08 15:20:00,278.95,279.65,278.86,279.65,14661.0,270.2426,270.9208,270.1554,270.9208,14661.0
2020-05-08 15:30:00,279.85,280.27,279.58,280.27,19888.0,271.1145,271.5214,270.8529,271.5214,19888.0
2020-05-08 15:40:00,280.34,280.84,280.23,280.78,24232.0,271.5892,272.0736,271.4826,272.0155,24232.0
2020-05-08 15:50:00,280.78,281.12,279.83,280.38,82823.0,272.0155,272.3449,271.0951,271.628,82823.0
2020-05-11 09:30:00,280.47,282.68,279.63,282.68,31985.0,271.7152,273.8562,270.9014,273.8562,31985.0
2020-05-11 09:40:00,282.66,283.33,281.95,282.02,18044.0,273.8368,274.4859,273.149,273.2168,18044.0
2020-05-11 09:50:00,282.22,282.52,281.01,281.05,10189.0,273.4105,273.7012,272.2383,272.2771,10189.0
2020-05-11 10:00:00,281.23,283.75,281.04,283.51,10373.0,272.4514,274.8928,272.2674,274.6603,10373.0
2020-05-11 10:10:00,283.63,284.14,283.18,283.48,30768.0,274.7765,275.2706,274.3406,274.6312,30768.0
2020-05-11 10:20:00,283.45,284.21,283.41,284.02,5512.0,274.6021,275.3384,274.5634,275.1543,5512.0
2020-05-11 10:30:00,283.95,285.21,283.8,284.91,22477.0,275.0865,276.3072,274.9412,276.0166,22477.0
2020-05-11 10:40:00,285.15,285.53,284.92,284.99,12224.0,276.2491,276.6172,276.0262,276.0941,12224.0
2020-05-11 10:50:00,284.91,284.94,283.95,284.03,7307.0,276.0166,276.0456,275.0865,275.164,7307.0
2020-05-11 11:00:00,284.06,284.93,284.06,284.82,8113.0,275.1931,276.0359,275.1931,275.9294,8113.0
2020-05-11 11:10:00,284.97,285.63,284.67,285.5,12114.0,276.0747,276.7141,275.7841,276.5881,12114.0
2020-05-11 11:20:00,285.43,286.1,285.27,285.92,7981.0,276.5203,277.1694,276.3653,276.995,7981.0
2020-05-11 11:30:00,286.04,286.04,285.27,285.32,23946.0,277.1113,277.1113,276.3653,276.4138,23946.0
2020-05-11 11:40:00,285.26,285.69,285.05,285.43,42269.0,276.3556,276.7722,276.1522,276.5203,42269.0
2020-05-11 11:50:00,285.42,286.27,285.07,286.27,13311.0,276.5106,277.3341,276.1716,277.3341,13311.0
2020-05-11 12:00:00,286.17,286.44,285.6,285.6,5434.0,277.2372,277.4988,276.685,276.685,5434.0
2020-05-11 12:10:00,285.38,286.06,285.38,286.06,9592.0,276.4719,277.1307,276.4719,277.1307,9592.0
2020-05-11 12:20:00,286.51,286.58,286.22,286.54,4598.0,277.5666,277.6344,277.2857,277.5957,4598.0
2020-05-11 12:30:00,286.43,286.84,286.39,286.49,5436.0,277.4891,277.8863,277.4504,277.5472,5436.0
2020-05-11 12:40:00,286.58,286.77,286.41,286.57,9189.0,277.6344,277.8185,277.4697,277.6247,9189.0
2020-05-11 12:50:00,286.72,287.34,286.6,287.22,6100.0,277.7701,278.3707,277.6538,278.2545,6100.0
2020-05-11 13:00:00,287.11,287.67,287.0,287.66,7870.0,278.1479,278.6904,278.0413,278.6807,7870.0
2020-05-11 13:10:00,287.52,287.88,287.32,287.62,7571.0,278.5451,278.8939,278.3513,278.642,7571.0
2020-05-11 13:20:00,287.85,288.04,287.04,288.04,7402.0,278.8648,279.0489,278.0801,279.0489,7402.0
2020-05-11 13:30:00,287.86,288.39,287.79,288.24,10905.0,278.8745,279.3879,278.8067,279.2426,10905.0
2020-05-11 13:40:00,288.24,288.28,287.85,288.1,9487.0,279.2426,279.2814,278.8648,279.107,9487.0
2020-05-11 13:50:00,288.01,288.69,288.01,288.01,8539.0,279.0198,279.6786,279.0198,279.0198,8539.0
2020-05-11 14:00:00,288.09,288.49,287.69,288.17,10510.0,279.0973,279.4848,278.7098,279.1748,10510.0
2020-05-11 14:10:00,288.14,288.47,288.05,288.15,5148.0,279.1457,279.4654,279.0585,279.1554,5148.0
2020-05-11 14:20:00,288.25,288.81,287.85,288.15,14481.0,279.2523,279.7948,278.8648,279.1554,14481.0
2020-05-11 14:30:00,288.04,288.83,288.04,288.6,5578.0,279.0489,279.8142,279.0489,279.5914,5578.0
2020-05-11 14:40:00,288.59,288.63,288.22,288.63,6166.0,279.5817,279.6204,279.2232,279.6204,6166.0
2020-05-11 14:50:00,288.67,288.92,288.66,288.75,4018.0,279.6592,279.9014,279.6495,279.7367,4018.0
2020-05-11 15:00:00,288.72,289.28,288.69,288.99,9928.0,279.7076,280.2502,279.6786,279.9692,9928.0
2020-05-11 15:10:00,289.14,289.17,288.32,288.58,8697.0,280.1145,280.1436,279.3201,279.572,8697.0
2020-05-11 15:20:00,288.59,288.63,288.2,288.24,7223.0,279.5817,279.6204,279.2039,279.2426,7223.0
2020-05-11 15:30:00,288.23,288.43,287.33,287.67,13769.0,279.2329,279.4267,278.361,278.6904,13769.0
2020-05-11 15:40:00,287.68,287.86,287.38,287.64,18005.0,278.7001,278.8745,278.4095,278.6613,18005.0
2020-05-11 15:50:00,287.48,288.63,287.2,287.74,57257.0,278.5063,279.6204,278.2351,278.7582,57257.0
2020-05-12 09:30:00,288.99,289.77,284.61,285.96,34804.0,279.9692,280.7249,275.7259,277.0338,34804.0
2020-05-12 09:40:00,285.96,286.56,285.27,285.76,15878.0,277.0338,277.6151,276.3653,276.84,15878.0
2020-05-12 09:50:00,285.65,286.32,283.62,285.42,30714.0,276.7335,277.3825,274.7668,276.5106,30714.0
2020-05-12 10:00:00,285.43,286.97,285.43,286.66,19132.0,276.5203,278.0123,276.5203,277.7119,19132.0
2020-05-12 10:10:00,287.02,287.32,286.11,287.2,19930.0,278.0607,278.3513,277.1791,278.2351,19930.0
2020-05-12 10:20:00,287.07,287.75,285.64,285.81,17814.0,278.1091,278.7679,276.7238,276.8885,17814.0
2020-05-12 10:30:00,285.93,287.58,285.93,287.19,6947.0,277.0047,278.6032,277.0047,278.2254,6947.0
2020-05-12 10:40:00,287.29,287.71,286.99,287.43,6108.0,278.3223,278.7292,278.0316,278.4579,6108.0
2020-05-12 10:50:00,287.3,288.71,287.29,288.52,10353.0,278.332,279.6979,278.3223,279.5139,10353.0
2020-05-12 11:00:00,288.56,289.68,288.39,289.48,16072.0,279.5526,280.6377,279.3879,280.4439,16072.0
2020-05-12 11:10:00,289.52,289.52,288.36,288.36,8242.0,280.4827,280.4827,279.3589,279.3589,8242.0
2020-05-12 11:20:00,288.34,288.84,287.86,287.96,4246.0,279.3395,279.8239,278.8745,278.9714,4246.0
2020-05-12 11:30:00,287.84,288.01,287.4,287.63,4052.0,278.8551,279.0198,278.4288,278.6517,4052.0
2020-05-12 11:40:00,287.64,287.75,287.0,287.11,2850.0,278.6613,278.7679,278.0413,278.1479,2850.0
2020-05-12 11:50:00,287.13,287.64,287.08,287.51,4502.0,278.1673,278.6613,278.1188,278.5354,4502.0
2020-05-12 12:00:00,287.64,288.06,287.5,288.03,4149.0,278.6613,279.0682,278.5257,279.0392,4149.0
2020-05-12 12:10:00,288.04,288.06,287.68,288.06,3158.0,279.0489,279.0682,278.7001,279.0682,3158.0
2020-05-12 12:20:00,287.99,288.39,287.83,288.39,5931.0,279.0004,279.3879,278.8454,279.3879,5931.0
2020-05-12 12:30:00,288.42,288.5,287.97,288.13,5124.0,279.417,279.4945,278.981,279.136,5124.0
2020-05-12 12:40:00,288.13,288.61,288.07,288.16,5455.0,279.136,279.6011,279.0779,279.1651,5455.0
2020-05-12 12:50:00,287.97,288.63,287.97,288.42,4706.0,278.981,279.6204,278.981,279.417,4706.0
2020-05-12 13:00:00,287.97,287.97,287.45,287.94,17490.0,278.981,278.981,278.4773,278.952,17490.0
2020-05-12 13:10:00,287.98,288.0,287.01,287.06,8075.0,278.9907,279.0101,278.051,278.0994,8075.0
2020-05-12 13:20:00,286.88,287.29,286.18,286.44,13588.0,277.9251,278.3223,277.2469,277.4988,13588.0
2020-05-12 13:30:00,286.62,286.98,286.61,286.83,3801.0,277.6732,278.0219,277.6635,277.8766,3801.0
2020-05-12 13:40:00,286.7,287.21,286.7,287.07,3322.0,277.7507,278.2448,277.7507,278.1091,3322.0
2020-05-12 13:50:00,286.93,287.63,286.9,287.39,2539.0,277.9735,278.6517,277.9444,278.4191,2539.0
2020-05-12 14:00:00,287.31,287.32,286.84,286.96,2945.0,278.3416,278.3513,277.8863,278.0026,2945.0
2020-05-12 14:10:00,286.84,286.97,285.97,286.07,4482.0,277.8863,278.0123,277.0435,277.1404,4482.0
2020-05-12 14:20:00,286.16,286.94,286.16,286.8,5250.0,277.2275,277.9832,277.2275,277.8476,5250.0
2020-05-12 14:30:00,286.63,287.18,286.38,287.01,4941.0,277.6829,278.2157,277.4407,278.051,4941.0
2020-05-12 14:40:00,286.82,286.82,286.05,286.52,7321.0,277.8669,277.8669,277.121,277.5763,7321.0
2020-05-12 14:50:00,286.46,286.79,286.25,286.43,25324.0,277.5182,277.8379,277.3147,277.4891,25324.0
2020-05-12 15:00:00,286.25,286.46,285.45,285.59,21087.0,277.3147,277.5182,276.5397,276.6753,21087.0
2020-05-12 15:10:00,285.52,285.54,283.99,284.0,23379.0,276.6075,276.6269,275.1253,275.135,23379.0
2020-05-12 15:20:00,284.01,284.34,283.54,283.74,14751.0,275.1447,275.4644,274.6893,274.8831,14751.0
2020-05-12 15:30:00,283.92,284.07,282.92,283.38,23607.0,275.0575,275.2028,274.0887,274.5343,23607.0
2020-05-12 15:40:00,283.27,283.27,281.06,281.74,44746.0,274.4278,274.4278,272.2867,272.9455,44746.0
2020-05-12 15:50:00,281.63,282.59,280.73,281.7,77625.0,272.8389,273.769,271.967,272.9068,77625.0
2020-05-13 09:30:00,281.58,283.7,278.33,280.26,53260.0,272.7905,274.8443,269.642,271.5117,53260.0
2020-05-13 09:40:00,280.26,280.69,278.88,279.6,12767.0,271.5117,271.9283,270.1748,270.8723,12767.0
2020-05-13 09:50:00,279.52,280.89,279.36,280.57,19066.0,270.7948,272.122,270.6398,271.812,19066.0
2020-05-13 10:00:00,280.57,283.53,280.57,283.16,13936.0,271.812,274.6796,271.812,274.3212,13936.0
2020-05-13 10:10:00,283.4,284.02,282.88,283.93,7625.0,274.5537,275.1543,274.0499,275.0672,7625.0
2020-05-13 10:20:00,283.81,285.38,283.63,285.15,6571.0,274.9509,276.4719,274.7765,276.2491,6571.0
2020-05-13 10:30:00,285.04,286.17,285.04,285.33,8687.0,276.1425,277.2372,276.1425,276.4235,8687.0
2020-05-13 10:40:00,285.28,285.5,284.55,284.74,5876.0,276.375,276.5881,275.6678,275.8519,5876.0
2020-05-13 10:50:00,284.79,284.92,283.6,283.61,8623.0,275.9003,276.0262,274.7475,274.7571,8623.0
2020-05-13 11:00:00,283.82,284.88,283.75,284.47,11136.0,274.9606,275.9875,274.8928,275.5903,11136.0
2020-05-13 11:10:00,284.48,285.18,284.24,284.24,9521.0,275.6,276.2781,275.3675,275.3675,9521.0
2020-05-13 11:20:00,284.3,284.34,282.95,284.34,26897.0,275.4256,275.4644,274.1177,275.4644,26897.0
2020-05-13 11:30:00,284.1,284.22,282.22,282.33,9938.0,275.2318,275.3481,273.4105,273.5171,9938.0
2020-05-13 11:40:00,282.49,282.61,279.78,279.79,8500.0,273.6721,273.7884,271.0467,271.0564,8500.0
2020-05-13 11:50:00,279.94,281.25,279.46,280.07,10100.0,271.2017,272.4708,270.7367,271.3276,10100.0
2020-05-13 12:00:00,280.19,280.46,277.48,277.48,18654.0,271.4439,271.7055,268.8185,268.8185,18654.0
2020-05-13 12:10:00,277.69,278.01,275.33,275.95,28527.0,269.0219,269.3319,266.7356,267.3362,28527.0
2020-05-13 12:20:00,275.94,276.87,275.21,276.68,20200.0,267.3266,268.2275,266.6193,268.0435,20200.0
2020-05-13 12:30:00,276.5,276.82,275.26,276.73,19500.0,267.8691,268.1791,266.6678,268.0919,19500.0
2020-05-13 12:40:00,276.43,276.77,275.96,276.65,15463.0,267.8013,268.1307,267.3459,268.0144,15463.0
2020-05-13 12:50:00,276.63,277.45,276.29,276.88,11985.0,267.995,268.7894,267.6656,268.2372,11985.0
2020-05-13 13:00:00,276.73,276.78,274.79,275.18,10341.0,268.0919,268.1403,266.2125,266.5903,10341.0
2020-05-13 13:10:00,275.27,276.53,275.27,276.17,4876.0,266.6775,267.8981,266.6775,267.5494,4876.0
2020-05-13 13:20:00,276.21,276.21,275.5,275.99,6462.0,267.5881,267.5881,266.9003,267.375,6462.0
2020-05-13 13:30:00,275.99,277.32,275.7,277.25,9079.0,267.375,268.6635,267.0941,268.5957,9079.0
2020-05-13 13:40:00,277.34,277.35,276.64,277.07,6323.0,268.6829,268.6925,268.0047,268.4213,6323.0
2020-05-13 13:50:00,277.28,277.28,275.75,275.78,7907.0,268.6247,268.6247,267.1425,267.1716,7907.0
2020-05-13 14:00:00,275.58,275.95,274.56,275.59,13533.0,266.9778,267.3362,265.9896,266.9875,13533.0
2020-05-13 14:10:00,275.67,276.97,275.28,276.74,6398.0,267.065,268.3244,266.6872,268.1016,6398.0
2020-05-13 14:20:00,276.69,276.83,275.76,275.89,5635.0,268.0531,268.1888,267.1522,267.2781,5635.0
2020-05-13 14:30:00,275.96,276.01,275.44,275.68,3277.0,267.3459,267.3944,266.8422,267.0747,3277.0
2020-05-13 14:40:00,275.91,275.91,274.97,275.33,2955.0,267.2975,267.2975,266.3868,266.7356,2955.0
2020-05-13 14:50:00,275.64,275.64,274.72,274.92,4263.0,267.0359,267.0359,266.1446,266.3384,4263.0
2020-05-13 15:00:00,274.74,276.41,274.74,275.22,7291.0,266.164,267.7819,266.164,266.629,7291.0
2020-05-13 15:10:00,275.21,275.61,274.68,275.14,11221.0,266.6193,267.0069,266.1059,266.5515,11221.0
2020-05-13 15:20:00,275.33,275.33,273.55,275.08,14858.0,266.7356,266.7356,265.0112,266.4934,14858.0
2020-05-13 15:30:00,274.94,275.59,274.25,275.08,15457.0,266.3578,266.9875,265.6893,266.4934,15457.0
2020-05-13 15:40:00,275.25,276.48,275.1,276.47,25098.0,266.6581,267.8497,266.5128,267.84,25098.0
2020-05-13 15:50:00,276.75,277.81,276.32,277.25,53094.0,268.1113,269.1382,267.6947,268.5957,53094.0
2020-05-14 09:30:00,274.94,276.4,274.23,274.4,19676.0,266.3578,267.7722,265.6699,265.8346,19676.0
2020-05-14 09:40:00,273.71,275.03,272.65,272.65,11830.0,265.1662,266.445,264.1393,264.1393,11830.0
2020-05-14 09:50:00,272.64,274.29,270.91,274.15,14684.0,264.1296,265.7281,262.4536,265.5924,14684.0
2020-05-14 10:00:00,273.88,274.69,273.4,274.36,16357.0,265.3309,266.1156,264.8658,265.7959,16357.0
2020-05-14 10:10:00,274.39,274.75,273.33,273.72,13921.0,265.8249,266.1737,264.798,265.1759,13921.0
2020-05-14 10:20:00,273.79,274.55,273.13,273.13,7406.0,265.2437,265.9799,264.6043,264.6043,7406.0
2020-05-14 10:30:00,273.22,274.3,272.52,274.18,32685.0,264.6915,265.7378,264.0133,265.6215,32685.0
2020-05-14 10:40:00,273.9,274.91,273.46,274.91,13684.0,265.3502,266.3287,264.924,266.3287,13684.0
2020-05-14 10:50:00,275.12,275.12,274.29,274.7,20305.0,266.5322,266.5322,265.7281,266.1253,20305.0
2020-05-14 11:00:00,274.68,276.05,274.5,275.83,19920.0,266.1059,267.4331,265.9315,267.22,19920.0
2020-05-14 11:10:00,276.03,277.07,275.57,276.55,10727.0,267.4137,268.4213,266.9681,267.9175,10727.0
2020-05-14 11:20:00,276.49,276.49,275.4,275.62,18637.0,267.8594,267.8594,266.8034,267.0165,18637.0
2020-05-14 11:30:00,275.8,277.19,275.75,276.19,8761.0,267.1909,268.5375,267.1425,267.5688,8761.0
2020-05-14 11:40:00,275.95,276.0,275.33,275.72,4508.0,267.3362,267.3847,266.7356,267.1134,4508.0
2020-05-14 11:50:00,275.48,276.26,274.66,274.78,4384.0,266.8809,267.6366,266.0865,266.2028,4384.0
2020-05-14 12:00:00,274.73,275.31,273.69,273.95,10225.0,266.1543,266.7162,265.1468,265.3987,10225.0
2020-05-14 12:10:00,273.96,274.54,273.69,274.4,9534.0,265.4084,265.9703,265.1468,265.8346,9534.0
2020-05-14 12:20:00,274.42,275.11,274.25,274.48,14588.0,265.854,266.5225,265.6893,265.9121,14588.0
2020-05-14 12:30:00,274.64,275.48,274.57,274.97,6956.0,266.0671,266.8809,265.9993,266.3868,6956.0
2020-05-14 12:40:00,275.05,275.52,274.92,275.19,2150.0,266.4643,266.9197,266.3384,266.6,2150.0
2020-05-14 12:50:00,275.26,277.11,275.26,276.96,4859.0,266.6678,268.46,266.6678,268.3147,4859.0
2020-05-14 13:00:00,277.07,277.42,276.6,276.83,5100.0,268.4213,268.7604,267.966,268.1888,5100.0
2020-05-14 13:10:00,276.76,277.25,276.74,277.05,6964.0,268.121,268.5957,268.1016,268.4019,6964.0
2020-05-14 13:20:00,277.1,277.76,276.86,277.75,3696.0,268.4503,269.0897,268.2178,269.0801,3696.0
2020-05-14 13:30:00,277.78,278.18,277.46,277.63,5339.0,269.1091,269.4966,268.7991,268.9638,5339.0
2020-05-14 13:40:00,277.58,277.91,277.34,277.74,6733.0,268.9154,269.2351,268.6829,269.0704,6733.0
2020-05-14 13:50:00,277.62,277.62,277.06,277.16,6115.0,268.9541,268.9541,268.4116,268.5085,6115.0
2020-05-14 14:00:00,277.07,277.09,276.29,276.74,5788.0,268.4213,268.4407,267.6656,268.1016,5788.0
2020-05-14 14:10:00,276.86,277.75,276.86,277.46,7588.0,268.2178,269.0801,268.2178,268.7991,7588.0
2020-05-14 14:20:00,277.74,278.23,277.46,278.12,8207.0,269.0704,269.5451,268.7991,269.4385,8207.0
2020-05-14 14:30:00,278.32,278.32,276.8,276.85,7375.0,269.6323,269.6323,268.1597,268.2082,7375.0
2020-05-14 14:40:00,276.77,277.21,276.17,276.35,12248.0,268.1307,268.5569,267.5494,267.7238,12248.0
2020-05-14 14:50:00,276.09,277.29,275.83,277.19,10978.0,267.4719,268.6344,267.22,268.5375,10978.0
2020-05-14 15:00:00,277.05,278.95,276.92,278.81,11773.0,268.4019,270.2426,268.276,270.107,11773.0
2020-05-14 15:10:00,278.94,279.39,278.39,278.96,8460.0,270.2329,270.6689,269.7001,270.2523,8460.0
2020-05-14 15:20:00,278.91,280.48,278.91,280.32,14993.0,270.2039,271.7248,270.2039,271.5698,14993.0
2020-05-14 15:30:00,280.43,280.56,278.76,278.9,14012.0,271.6764,271.8023,270.0585,270.1942,14012.0
2020-05-14 15:40:00,278.8,279.74,278.31,279.67,19794.0,270.0973,271.0079,269.6226,270.9401,19794.0
2020-05-14 15:50:00,279.76,280.54,279.47,280.28,59288.0,271.0273,271.783,270.7464,271.5311,59288.0
2020-05-15 09:30:00,277.24,279.93,276.59,279.68,64574.0,268.586,271.192,267.9563,270.9498,64574.0
2020-05-15 09:40:00,280.08,281.89,278.99,278.99,12259.0,271.3373,273.0908,270.2814,270.2814,12259.0
2020-05-15 09:50:00,280.23,281.28,279.64,281.2,9524.0,271.4826,272.4999,270.9111,272.4224,9524.0
2020-05-15 10:00:00,281.34,282.42,280.68,281.61,11278.0,272.558,273.6043,271.9186,272.8196,11278.0
2020-05-15 10:10:00,281.59,282.87,281.58,281.64,15189.0,272.8002,274.0402,272.7905,272.8486,15189.0
2020-05-15 10:20:00,281.76,281.94,280.25,280.8,10760.0,272.9649,273.1393,271.502,272.0349,10760.0
2020-05-15 10:30:00,280.85,281.74,280.46,280.59,10778.0,272.0833,272.9455,271.7055,271.8314,10778.0
2020-05-15 10:40:00,280.37,280.77,279.91,280.01,9574.0,271.6183,272.0058,271.1726,271.2695,9574.0
2020-05-15 10:50:00,280.14,280.47,278.76,279.06,9681.0,271.3955,271.7152,270.0585,270.3492,9681.0
2020-05-15 11:00:00,278.79,279.09,278.23,279.09,9045.0,270.0876,270.3782,269.5451,270.3782,9045.0
2020-05-15 11:10:00,279.15,280.14,278.84,280.07,7916.0,270.4364,271.3955,270.136,271.3276,7916.0
2020-05-15 11:20:00,280.01,280.63,279.8,280.37,5749.0,271.2695,271.8702,271.0661,271.6183,5749.0
2020-05-15 11:30:00,280.25,280.91,280.11,280.2,5696.0,271.502,272.1414,271.3664,271.4536,5696.0
2020-05-15 11:40:00,280.44,280.68,279.74,280.23,11040.0,271.6861,271.9186,271.0079,271.4826,11040.0
2020-05-15 11:50:00,280.11,281.48,280.11,281.29,10124.0,271.3664,272.6936,271.3664,272.5096,10124.0
2020-05-15 12:00:00,281.4,282.28,281.25,282.28,11354.0,272.6161,273.4687,272.4708,273.4687,11354.0
2020-05-15 12:10:00,282.15,282.27,281.78,282.18,3807.0,273.3427,273.459,272.9843,273.3718,3807.0
2020-05-15 12:20:00,282.3,283.2,282.3,282.67,4656.0,273.488,274.3599,273.488,273.8465,4656.0
2020-05-15 12:30:00,282.56,282.89,282.38,282.68,2633.0,273.7399,274.0596,273.5655,273.8562,2633.0
2020-05-15 12:40:00,282.71,283.39,282.1,282.16,6206.0,273.8852,274.544,273.2943,273.3524,6206.0
2020-05-15 12:50:00,282.27,282.77,282.03,282.57,4610.0,273.459,273.9434,273.2265,273.7496,4610.0
2020-05-15 13:00:00,282.73,283.95,282.73,283.55,7817.0,273.9046,275.0865,273.9046,274.699,7817.0
2020-05-15 13:10:00,283.96,284.44,283.77,283.77,4793.0,275.0962,275.5612,274.9121,274.9121,4793.0
2020-05-15 13:20:00,283.55,284.37,283.55,284.09,4400.0,274.699,275.4934,274.699,275.2222,4400.0
2020-05-15 13:30:00,283.87,283.99,283.08,283.12,4631.0,275.009,275.1253,274.2437,274.2824,4631.0
2020-05-15 13:40:00,283.09,283.18,282.54,282.76,7513.0,274.2534,274.3406,273.7205,273.9337,7513.0
2020-05-15 13:50:00,282.73,283.55,282.63,283.31,6333.0,273.9046,274.699,273.8077,274.4665,6333.0
2020-05-15 14:00:00,283.45,284.45,283.45,284.03,7068.0,274.6021,275.5709,274.6021,275.164,7068.0
2020-05-15 14:10:00,284.08,284.64,283.85,284.64,4509.0,275.2125,275.755,274.9896,275.755,4509.0
2020-05-15 14:20:00,284.7,285.08,284.46,285.02,8094.0,275.8131,276.1813,275.5806,276.1231,8094.0
2020-05-15 14:30:00,285.04,285.04,283.44,283.68,8275.0,276.1425,276.1425,274.5924,274.825,8275.0
2020-05-15 14:40:00,283.99,284.06,283.53,283.92,5202.0,275.1253,275.1931,274.6796,275.0575,5202.0
2020-05-15 14:50:00,283.84,284.29,283.4,283.55,6575.0,274.98,275.4159,274.5537,274.699,6575.0
2020-05-15 15:00:00,283.57,284.27,283.26,284.25,6654.0,274.7184,275.3965,274.4181,275.3772,6654.0
2020-05-15 15:10:00,284.32,284.32,283.7,284.11,9930.0,275.445,275.445,274.8443,275.2415,9930.0
2020-05-15 15:20:00,284.06,284.7,284.04,284.24,9434.0,275.1931,275.8131,275.1737,275.3675,9434.0
2020-05-15 15:30:00,284.26,284.49,283.35,283.4,11752.0,275.3869,275.6097,274.5053,274.5537,11752.0
2020-05-15 15:40:00,283.44,284.2,282.84,284.09,20369.0,274.5924,275.3287,274.0112,275.2222,20369.0
2020-05-15 15:50:00,283.92,284.63,283.36,284.39,42519.0,275.0575,275.7453,274.5149,275.5128,42519.0
2020-05-18 09:30:00,290.81,291.05,286.41,290.88,63700.0,281.7324,281.9649,277.4697,281.8002,63700.0
2020-05-18 09:40:00,290.88,291.74,290.49,290.67,22407.0,281.8002,282.6334,281.4224,281.5968,22407.0
2020-05-18 09:50:00,290.87,290.87,288.21,288.71,13619.0,281.7905,281.7905,279.2136,279.6979,13619.0
2020-05-18 10:00:00,288.93,291.01,288.93,290.43,14605.0,279.9111,281.9261,279.9111,281.3643,14605.0
2020-05-18 10:10:00,290.05,290.22,289.17,289.42,28270.0,280.9961,281.1608,280.1436,280.3858,28270.0
2020-05-18 10:20:00,289.46,290.1,289.16,289.59,23470.0,280.4245,281.0446,280.1339,280.5505,23470.0
2020-05-18 10:30:00,289.62,292.11,289.46,291.98,27375.0,280.5795,282.9918,280.4245,282.8659,27375.0
2020-05-18 10:40:00,292.02,292.67,291.87,292.13,11067.0,282.9046,283.5343,282.7593,283.0112,11067.0
2020-05-18 10:50:00,292.26,292.7,291.94,292.68,9139.0,283.1371,283.5634,282.8271,283.544,9139.0
2020-05-18 11:00:00,292.69,293.65,292.61,293.65,18874.0,283.5537,284.4837,283.4762,284.4837,18874.0
2020-05-18 11:10:00,293.42,294.58,293.27,294.58,18158.0,284.2609,285.3847,284.1156,285.3847,18158.0
2020-05-18 11:20:00,294.51,295.37,292.59,292.76,48373.0,285.3169,286.1501,283.4568,283.6215,48373.0
2020-05-18 11:30:00,292.79,293.88,292.79,293.06,8813.0,283.6506,284.7066,283.6506,283.9122,8813.0
2020-05-18 11:40:00,293.1,293.92,293.01,293.49,9554.0,283.9509,284.7453,283.8637,284.3287,9554.0
2020-05-18 11:50:00,293.53,293.85,292.43,292.94,9300.0,284.3675,284.6775,283.3018,283.7959,9300.0
2020-05-18 12:00:00,292.9,294.17,292.87,293.67,19065.0,283.7572,284.9875,283.7281,284.5031,19065.0
2020-05-18 12:10:00,293.68,294.18,293.29,293.43,13967.0,284.5128,284.9972,284.135,284.2706,13967.0
2020-05-18 12:20:00,293.43,293.45,292.72,292.73,8178.0,284.2706,284.29,283.5828,283.5925,8178.0
2020-05-18 12:30:00,292.58,292.71,292.28,292.4,5484.0,283.4471,283.5731,283.1565,283.2728,5484.0
2020-05-18 12:40:00,292.41,292.41,291.26,291.73,15945.0,283.2824,283.2824,282.1683,282.6237,15945.0
2020-05-18 12:50:00,291.89,292.13,291.44,291.67,9206.0,282.7787,283.0112,282.3427,282.5655,9206.0
2020-05-18 13:00:00,291.73,292.32,291.61,292.23,6949.0,282.6237,283.1953,282.5074,283.1081,6949.0
2020-05-18 13:10:00,292.36,292.72,292.21,292.69,8415.0,283.234,283.5828,283.0887,283.5537,8415.0
2020-05-18 13:20:00,292.66,293.04,292.44,292.94,9382.0,283.5246,283.8928,283.3115,283.7959,9382.0
2020-05-18 13:30:00,292.96,293.41,292.77,293.12,12680.0,283.8153,284.2512,283.6312,283.9703,12680.0
2020-05-18 13:40:00,292.99,293.07,292.23,292.63,8490.0,283.8443,283.9218,283.1081,283.4956,8490.0
2020-05-18 13:50:00,292.63,293.12,292.29,292.83,6986.0,283.4956,283.9703,283.1662,283.6893,6986.0
2020-05-18 14:00:00,292.86,293.5,292.86,293.11,8987.0,283.7184,284.3384,283.7184,283.9606,8987.0
2020-05-18 14:10:00,292.91,293.67,292.78,293.2,9768.0,283.7668,284.5031,283.6409,284.0478,9768.0
2020-05-18 14:20:00,293.25,293.42,292.82,293.36,10546.0,284.0962,284.2609,283.6797,284.2028,10546.0
2020-05-18 14:30:00,293.26,293.36,292.33,292.47,6251.0,284.1059,284.2028,283.2049,283.3406,6251.0
2020-05-18 14:40:00,292.56,292.66,292.12,292.13,5965.0,283.4278,283.5246,283.0015,283.0112,5965.0
2020-05-18 14:50:00,292.14,292.22,291.6,291.92,12189.0,283.0209,283.0984,282.4977,282.8077,12189.0
2020-05-18 15:00:00,291.92,292.12,291.58,291.69,10490.0,282.8077,283.0015,282.4784,282.5849,10490.0
2020-05-18 15:10:00,291.74,291.76,291.03,291.1,9785.0,282.6334,282.6527,281.9455,282.0133,9785.0
2020-05-18 15:20:00,290.88,291.07,290.36,290.81,15403.0,281.8002,281.9843,281.2964,281.7324,15403.0
2020-05-18 15:30:00,290.9,292.03,290.88,291.9,12499.0,281.8196,282.9143,281.8002,282.7884,12499.0
2020-05-18 15:40:00,291.8,292.55,291.77,292.01,21075.0,282.6915,283.4181,282.6624,282.8949,21075.0
2020-05-18 15:50:00,292.15,292.61,290.27,290.4,59498.0,283.0306,283.4762,281.2092,281.3352,59498.0
2020-05-19 09:30:00,290.89,291.68,289.55,291.22,53308.0,281.8099,282.5752,280.5117,282.1296,53308.0
2020-05-19 09:40:00,291.55,291.75,289.59,290.4,21895.0,282.4493,282.6431,280.5505,281.3352,21895.0
2020-05-19 09:50:00,290.33,290.7,290.04,290.28,22610.0,281.2674,281.6258,280.9864,281.2189,22610.0
2020-05-19 10:00:00,290.37,291.45,290.28,290.91,44563.0,281.3061,282.3524,281.2189,281.8293,44563.0
2020-05-19 10:10:00,290.77,291.47,290.76,291.0,20850.0,281.6936,282.3718,281.684,281.9165,20850.0
2020-05-19 10:20:00,291.03,291.12,290.16,290.56,25479.0,281.9455,282.0327,281.1027,281.4902,25479.0
2020-05-19 10:30:00,290.63,291.24,290.37,290.73,28252.0,281.558,282.149,281.3061,281.6549,28252.0
2020-05-19 10:40:00,290.54,291.14,289.91,290.87,35375.0,281.4708,282.0521,280.8605,281.7905,35375.0
2020-05-19 10:50:00,290.86,292.98,290.71,292.55,35544.0,281.7808,283.8347,281.6355,283.4181,35544.0
2020-05-19 11:00:00,292.55,292.77,292.0,292.53,17439.0,283.4181,283.6312,282.8852,283.3987,17439.0
2020-05-19 11:10:00,292.59,292.68,292.22,292.4,14822.0,283.4568,283.544,283.0984,283.2728,14822.0
2020-05-19 11:20:00,292.34,292.5,291.47,291.66,11357.0,283.2146,283.3696,282.3718,282.5559,11357.0
2020-05-19 11:30:00,291.63,292.0,291.18,291.85,14112.0,282.5268,282.8852,282.0908,282.7399,14112.0
2020-05-19 11:40:00,291.94,292.05,291.49,291.49,15093.0,282.8271,282.9337,282.3912,282.3912,15093.0
2020-05-19 11:50:00,291.6,291.62,290.63,290.8,10452.0,282.4977,282.5171,281.558,281.7227,10452.0
2020-05-19 12:00:00,290.92,290.93,289.9,290.38,19243.0,281.839,281.8486,280.8508,281.3158,19243.0
2020-05-19 12:10:00,290.42,290.68,289.37,289.37,8182.0,281.3546,281.6065,280.3373,280.3373,8182.0
2020-05-19 12:20:00,289.42,290.1,289.42,289.86,8293.0,280.3858,281.0446,280.3858,280.812,8293.0
2020-05-19 12:30:00,289.77,289.87,289.22,289.38,8000.0,280.7249,280.8217,280.192,280.347,8000.0
2020-05-19 12:40:00,289.16,289.87,289.07,289.8,7753.0,280.1339,280.8217,280.0467,280.7539,7753.0
2020-05-19 12:50:00,289.85,289.96,289.38,289.81,5278.0,280.8024,280.9089,280.347,280.7636,5278.0
2020-05-19 13:00:00,289.79,289.87,289.32,289.54,13090.0,280.7442,280.8217,280.2889,280.502,13090.0
2020-05-19 13:10:00,289.54,289.54,288.8,289.0,43939.0,280.502,280.502,279.7851,279.9789,43939.0
2020-05-19 13:20:00,289.03,289.82,288.93,289.81,23787.0,280.008,280.7733,279.9111,280.7636,23787.0
2020-05-19 13:30:00,289.74,290.3,289.4,290.26,9331.0,280.6958,281.2383,280.3664,281.1996,9331.0
2020-05-19 13:40:00,290.14,290.62,290.12,290.4,8254.0,281.0833,281.5483,281.0639,281.3352,8254.0
2020-05-19 13:50:00,290.44,290.44,290.13,290.19,10140.0,281.3739,281.3739,281.0736,281.1317,10140.0
2020-05-19 14:00:00,290.24,290.41,289.75,290.0,10759.0,281.1802,281.3449,280.7055,280.9477,10759.0
2020-05-19 14:10:00,290.0,290.09,289.87,290.01,9778.0,280.9477,281.0349,280.8217,280.9574,9778.0
2020-05-19 14:20:00,290.0,290.7,289.95,289.96,21266.0,280.9477,281.6258,280.8992,280.9089,21266.0
2020-05-19 14:30:00,290.12,290.41,289.88,290.36,8490.0,281.0639,281.3449,280.8314,281.2964,8490.0
2020-05-19 14:40:00,290.38,291.33,290.11,291.3,13325.0,281.3158,282.2362,281.0542,282.2071,13325.0
2020-05-19 14:50:00,291.21,291.26,289.04,289.32,20760.0,282.1199,282.1683,280.0176,280.2889,20760.0
2020-05-19 15:00:00,289.03,290.24,288.95,290.1,23926.0,280.008,281.1802,279.9305,281.0446,23926.0
2020-05-19 15:10:00,290.0,290.67,289.74,289.81,19697.0,280.9477,281.5968,280.6958,280.7636,19697.0
2020-05-19 15:20:00,289.86,290.24,289.26,290.03,19693.0,280.812,281.1802,280.2308,280.9767,19693.0
2020-05-19 15:30:00,289.87,289.87,288.28,288.68,37753.0,280.8217,280.8217,279.2814,279.6689,37753.0
2020-05-19 15:40:00,288.72,289.2,288.33,288.48,33748.0,279.7076,280.1726,279.3298,279.4751,33748.0
2020-05-19 15:50:00,288.52,288.54,286.54,286.75,99052.0,279.5139,279.5333,277.5957,277.7991,99052.0
2020-05-20 09:30:00,288.63,290.62,288.63,290.62,50653.0,279.6204,281.5483,279.6204,281.5483,50653.0
2020-05-20 09:40:00,290.67,291.87,290.1,291.31,14952.0,281.5968,282.7593,281.0446,282.2168,14952.0
2020-05-20 09:50:00,291.4,292.73,291.04,292.73,20185.0,282.304,283.5925,281.9552,283.5925,20185.0
2020-05-20 10:00:00,292.73,293.63,291.27,291.72,33641.0,283.5925,284.4644,282.178,282.614,33641.0
2020-05-20 10:10:00,291.81,292.15,291.05,292.15,26815.0,282.7012,283.0306,281.9649,283.0306,26815.0
2020-05-20 10:20:00,292.15,292.57,291.67,291.89,12743.0,283.0306,283.4375,282.5655,282.7787,12743.0
2020-05-20 10:30:00,291.73,292.39,291.57,292.39,12029.0,282.6237,283.2631,282.4687,283.2631,12029.0
2020-05-20 10:40:00,292.41,292.64,291.75,291.96,11743.0,283.2824,283.5053,282.6431,282.8465,11743.0
2020-05-20 10:50:00,291.87,291.92,290.19,290.8,67183.0,282.7593,282.8077,281.1317,281.7227,67183.0
2020-05-20 11:00:00,290.87,291.65,290.83,291.47,16591.0,281.7905,282.5462,281.7518,282.3718,16591.0
2020-05-20 11:10:00,291.23,291.53,290.47,291.53,14120.0,282.1393,282.4299,281.403,282.4299,14120.0
2020-05-20 11:20:00,291.41,292.01,291.17,291.8,16408.0,282.3137,282.8949,282.0812,282.6915,16408.0
2020-05-20 11:30:00,291.73,291.75,291.0,291.37,20731.0,282.6237,282.6431,281.9165,282.2749,20731.0
2020-05-20 11:40:00,291.26,291.61,291.21,291.38,9877.0,282.1683,282.5074,282.1199,282.2846,9877.0
2020-05-20 11:50:00,291.38,291.55,290.97,291.01,38643.0,282.2846,282.4493,281.8874,281.9261,38643.0
2020-05-20 12:00:00,291.05,291.41,290.86,291.21,50928.0,281.9649,282.3137,281.7808,282.1199,50928.0
2020-05-20 12:10:00,291.08,291.22,290.3,290.3,45539.0,281.994,282.1296,281.2383,281.2383,45539.0
2020-05-20 12:20:00,290.32,290.69,289.37,289.84,64105.0,281.2577,281.6161,280.3373,280.7927,64105.0
2020-05-20 12:30:00,290.05,290.92,289.93,290.61,12527.0,280.9961,281.839,280.8799,281.5386,12527.0
2020-05-20 12:40:00,290.68,290.8,289.88,290.15,11968.0,281.6065,281.7227,280.8314,281.093,11968.0
2020-05-20 12:50:00,290.19,290.53,289.75,290.22,11899.0,281.1317,281.4611,280.7055,281.1608,11899.0
2020-05-20 13:00:00,290.31,290.57,290.23,290.35,7820.0,281.248,281.4999,281.1705,281.2868,7820.0
2020-05-20 13:10:00,290.41,290.83,289.6,290.26,18266.0,281.3449,281.7518,280.5602,281.1996,18266.0
2020-05-20 13:20:00,290.43,290.43,289.69,289.97,11876.0,281.3643,281.3643,280.6474,280.9186,11876.0
2020-05-20 13:30:00,289.96,290.67,289.73,290.67,12928.0,280.9089,281.5968,280.6861,281.5968,12928.0
2020-05-20 13:40:00,290.47,290.48,289.53,289.56,15130.0,281.403,281.4127,280.4923,280.5214,15130.0
2020-05-20 13:50:00,289.57,289.96,289.4,289.79,14155.0,280.5311,280.9089,280.3664,280.7442,14155.0
2020-05-20 14:00:00,289.78,290.15,289.34,289.46,13806.0,280.7345,281.093,280.3083,280.4245,13806.0
2020-05-20 14:10:00,289.53,289.73,289.0,289.23,9141.0,280.4923,280.6861,279.9789,280.2017,9141.0
2020-05-20 14:20:00,289.31,289.69,289.19,289.32,8864.0,280.2792,280.6474,280.163,280.2889,8864.0
2020-05-20 14:30:00,289.27,290.13,289.2,290.04,10931.0,280.2405,281.0736,280.1726,280.9864,10931.0
2020-05-20 14:40:00,290.11,290.38,289.95,290.38,8203.0,281.0542,281.3158,280.8992,281.3158,8203.0
2020-05-20 14:50:00,290.25,291.07,290.25,290.82,17574.0,281.1899,281.9843,281.1899,281.7421,17574.0
2020-05-20 15:00:00,290.78,290.87,290.57,290.59,11245.0,281.7033,281.7905,281.4999,281.5193,11245.0
2020-05-20 15:10:00,290.64,290.7,289.62,290.2,13796.0,281.5677,281.6258,280.5795,281.1414,13796.0
2020-05-20 15:20:00,290.17,290.43,290.01,290.38,13185.0,281.1124,281.3643,280.9574,281.3158,13185.0
2020-05-20 15:30:00,290.31,290.51,289.86,290.41,17136.0,281.248,281.4418,280.812,281.3449,17136.0
2020-05-20 15:40:00,290.34,290.75,289.91,289.92,32449.0,281.2771,281.6743,280.8605,280.8702,32449.0
2020-05-20 15:50:00,289.87,290.88,289.18,290.66,85633.0,280.8217,281.8002,280.1533,281.5871,85633.0
2020-05-21 09:30:00,291.15,291.27,286.4,289.45,53961.0,282.0618,282.178,277.4601,280.4148,53961.0
2020-05-21 09:40:00,289.99,290.79,289.21,289.65,21609.0,280.938,281.713,280.1823,280.6086,21609.0
2020-05-21 09:50:00,289.63,290.29,288.37,288.79,26468.0,280.5892,281.2286,279.3686,279.7754,26468.0
2020-05-21 10:00:00,289.38,290.22,289.26,290.03,10051.0,280.347,281.1608,280.2308,280.9767,10051.0
2020-05-21 10:10:00,290.15,291.25,290.0,290.93,30261.0,281.093,282.1587,280.9477,281.8486,30261.0
2020-05-21 10:20:00,291.18,291.65,290.83,291.28,14107.0,282.0908,282.5462,281.7518,282.1877,14107.0
2020-05-21 10:30:00,291.15,291.19,289.73,289.96,17919.0,282.0618,282.1005,280.6861,280.9089,17919.0
2020-05-21 10:40:00,290.01,291.56,290.01,291.32,11619.0,280.9574,282.459,280.9574,282.2265,11619.0
2020-05-21 10:50:00,291.41,291.41,290.31,290.31,19736.0,282.3137,282.3137,281.248,281.248,19736.0
2020-05-21 11:00:00,290.17,290.17,289.38,289.82,13644.0,281.1124,281.1124,280.347,280.7733,13644.0
2020-05-21 11:10:00,289.87,289.99,288.88,289.06,14234.0,280.8217,280.938,279.8626,280.037,14234.0
2020-05-21 11:20:00,289.19,289.8,288.84,289.79,10775.0,280.163,280.7539,279.8239,280.7442,10775.0
2020-05-21 11:30:00,289.76,290.13,289.59,290.0,10945.0,280.7152,281.0736,280.5505,280.9477,10945.0
2020-05-21 11:40:00,290.0,291.15,289.99,290.99,12400.0,280.9477,282.0618,280.938,281.9068,12400.0
2020-05-21 11:50:00,291.09,291.56,290.95,291.54,11085.0,282.0037,282.459,281.868,282.4396,11085.0
2020-05-21 12:00:00,291.53,292.98,291.45,292.35,20883.0,282.4299,283.8347,282.3524,283.2243,20883.0
2020-05-21 12:10:00,292.45,293.47,292.07,292.65,23607.0,283.3212,284.3094,282.9531,283.515,23607.0
2020-05-21 12:20:00,292.64,293.4,292.25,292.43,13178.0,283.5053,284.2415,283.1274,283.3018,13178.0
2020-05-21 12:30:00,292.5,292.87,292.15,292.16,10853.0,283.3696,283.7281,283.0306,283.0403,10853.0
2020-05-21 12:40:00,292.23,292.92,292.23,292.7,6849.0,283.1081,283.7765,283.1081,283.5634,6849.0
2020-05-21 12:50:00,292.64,292.86,291.25,291.4,11865.0,283.5053,283.7184,282.1587,282.304,11865.0
2020-05-21 13:00:00,291.4,292.26,291.11,291.48,8958.0,282.304,283.1371,282.023,282.3815,8958.0
2020-05-21 13:10:00,291.5,292.56,291.5,292.19,15179.0,282.4009,283.4278,282.4009,283.0693,15179.0
2020-05-21 13:20:00,292.15,292.33,291.84,292.32,8594.0,283.0306,283.2049,282.7302,283.1953,8594.0
2020-05-21 13:30:00,292.31,292.48,291.78,291.93,9091.0,283.1856,283.3503,282.6721,282.8174,9091.0
2020-05-21 13:40:00,291.91,292.52,291.75,292.49,12571.0,282.7981,283.389,282.6431,283.36,12571.0
2020-05-21 13:50:00,292.46,292.68,292.27,292.28,8033.0,283.3309,283.544,283.1468,283.1565,8033.0
2020-05-21 14:00:00,292.31,292.53,292.08,292.39,8165.0,283.1856,283.3987,282.9627,283.2631,8165.0
2020-05-21 14:10:00,292.36,292.37,291.81,291.93,17019.0,283.234,283.2437,282.7012,282.8174,17019.0
2020-05-21 14:20:00,291.96,292.97,291.89,291.89,29576.0,282.8465,283.825,282.7787,282.7787,29576.0
2020-05-21 14:30:00,291.87,291.95,290.69,290.92,29261.0,282.7593,282.8368,281.6161,281.839,29261.0
2020-05-21 14:40:00,290.75,290.85,289.02,289.02,27462.0,281.6743,281.7711,279.9983,279.9983,27462.0
2020-05-21 14:50:00,288.98,290.54,288.89,290.3,32417.0,279.9595,281.4708,279.8723,281.2383,32417.0
2020-05-21 15:00:00,290.31,291.13,290.15,290.5,25559.0,281.248,282.0424,281.093,281.4321,25559.0
2020-05-21 15:10:00,290.55,291.06,290.36,290.77,21310.0,281.4805,281.9746,281.2964,281.6936,21310.0
2020-05-21 15:20:00,290.78,291.01,290.46,290.46,22863.0,281.7033,281.9261,281.3933,281.3933,22863.0
2020-05-21 15:30:00,290.36,290.98,289.68,290.98,34391.0,281.2964,281.8971,280.6377,281.8971,34391.0
2020-05-21 15:40:00,290.85,290.89,290.22,290.4,34577.0,281.7711,281.8099,281.1608,281.3352,34577.0
2020-05-21 15:50:00,290.47,290.54,289.38,290.28,85788.0,281.403,281.4708,280.347,281.2189,85788.0
2020-05-22 09:30:00,286.18,286.74,281.23,283.55,81441.0,277.2469,277.7894,272.4514,274.699,81441.0
2020-05-22 09:40:00,283.61,284.75,280.59,281.98,69169.0,274.7571,275.8616,271.8314,273.178,69169.0
2020-05-22 09:50:00,281.39,284.09,281.29,283.01,54188.0,272.6064,275.2222,272.5096,274.1759,54188.0
2020-05-22 10:00:00,283.01,283.37,281.51,282.33,42643.0,274.1759,274.5246,272.7227,273.5171,42643.0
2020-05-22 10:10:00,282.31,284.04,281.95,282.94,27176.0,273.4977,275.1737,273.149,274.1081,27176.0
2020-05-22 10:20:00,282.99,284.11,281.7,282.09,30107.0,274.1565,275.2415,272.9068,273.2846,30107.0
2020-05-22 10:30:00,282.41,283.77,281.99,283.44,33748.0,273.5946,274.9121,273.1877,274.5924,33748.0
2020-05-22 10:40:00,283.62,284.92,282.89,284.7,77709.0,274.7668,276.0262,274.0596,275.8131,77709.0
2020-05-22 10:50:00,284.5,285.75,283.1,283.88,29988.0,275.6194,276.8303,274.2631,275.0187,29988.0
2020-05-22 11:00:00,283.77,284.27,283.2,283.81,15188.0,274.9121,275.3965,274.3599,274.9509,15188.0
2020-05-22 11:10:00,283.91,285.22,283.72,284.97,22029.0,275.0478,276.3169,274.8637,276.0747,22029.0
2020-05-22 11:20:00,284.92,285.01,283.56,283.64,14006.0,276.0262,276.1134,274.7087,274.7862,14006.0
2020-05-22 11:30:00,283.76,284.99,283.76,284.37,13470.0,274.9025,276.0941,274.9025,275.4934,13470.0
2020-05-22 11:40:00,284.49,284.88,284.14,284.75,11029.0,275.6097,275.9875,275.2706,275.8616,11029.0
2020-05-22 11:50:00,284.75,285.17,284.14,284.96,11355.0,275.8616,276.2684,275.2706,276.065,11355.0
2020-05-22 12:00:00,285.04,286.39,285.04,285.8,17272.0,276.1425,277.4504,276.1425,276.8788,17272.0
2020-05-22 12:10:00,285.83,286.47,285.55,286.29,26372.0,276.9078,277.5279,276.6366,277.3535,26372.0
2020-05-22 12:20:00,286.26,286.93,285.87,286.87,19905.0,277.3244,277.9735,276.9466,277.9154,19905.0
2020-05-22 12:30:00,286.81,287.7,286.72,287.69,30317.0,277.8573,278.7195,277.7701,278.7098,30317.0
2020-05-22 12:40:00,287.83,287.97,286.66,286.8,15171.0,278.8454,278.981,277.7119,277.8476,15171.0
2020-05-22 12:50:00,286.83,287.8,286.46,287.27,16518.0,277.8766,278.8163,277.5182,278.3029,16518.0
2020-05-22 13:00:00,287.19,288.7,287.01,287.89,19149.0,278.2254,279.6883,278.051,278.9035,19149.0
2020-05-22 13:10:00,287.91,288.48,287.5,287.96,20844.0,278.9229,279.4751,278.5257,278.9714,20844.0
2020-05-22 13:20:00,287.84,288.37,286.74,286.9,14078.0,278.8551,279.3686,277.7894,277.9444,14078.0
2020-05-22 13:30:00,286.9,287.75,286.36,286.84,14323.0,277.9444,278.7679,277.4213,277.8863,14323.0
2020-05-22 13:40:00,286.78,287.76,286.78,287.27,11380.0,277.8282,278.7776,277.8282,278.3029,11380.0
2020-05-22 13:50:00,287.22,287.66,286.94,287.65,11318.0,278.2545,278.6807,277.9832,278.671,11318.0
2020-05-22 14:00:00,287.64,288.81,287.48,288.73,15316.0,278.6613,279.7948,278.5063,279.7173,15316.0
2020-05-22 14:10:00,288.76,288.8,288.2,288.2,9803.0,279.7464,279.7851,279.2039,279.2039,9803.0
2020-05-22 14:20:00,288.14,289.22,288.14,288.6,17167.0,279.1457,280.192,279.1457,279.5914,17167.0
2020-05-22 14:30:00,288.76,289.65,288.7,289.39,16356.0,279.7464,280.6086,279.6883,280.3567,16356.0
2020-05-22 14:40:00,289.29,289.53,288.55,288.55,23451.0,280.2598,280.4923,279.5429,279.5429,23451.0
2020-05-22 14:50:00,288.45,288.7,288.14,288.14,14225.0,279.4461,279.6883,279.1457,279.1457,14225.0
2020-05-22 15:00:00,288.14,288.6,287.93,288.54,19865.0,279.1457,279.5914,278.9423,279.5333,19865.0
2020-05-22 15:10:00,288.59,288.6,287.19,287.19,15924.0,279.5817,279.5914,278.2254,278.2254,15924.0
2020-05-22 15:20:00,287.18,287.73,286.57,287.28,26835.0,278.2157,278.7485,277.6247,278.3126,26835.0
2020-05-22 15:30:00,287.28,288.44,287.03,287.48,40545.0,278.3126,279.4364,278.0704,278.5063,40545.0
2020-05-22 15:40:00,287.47,288.18,287.04,287.71,41683.0,278.4967,279.1845,278.0801,278.7292,41683.0
2020-05-22 15:50:00,287.86,288.09,286.17,287.86,138292.0,278.8745,279.0973,277.2372,278.8745,138292.0
2020-05-26 09:30:00,290.57,291.94,287.24,288.13,93142.0,281.4999,282.8271,278.2738,279.136,93142.0
2020-05-26 09:40:00,288.13,288.78,287.74,288.49,31638.0,279.136,279.7658,278.7582,279.4848,31638.0
2020-05-26 09:50:00,288.29,288.29,285.15,286.22,32727.0,279.2911,279.2911,276.2491,277.2857,32727.0
2020-05-26 10:00:00,286.01,287.25,285.53,286.59,21743.0,277.0822,278.2835,276.6172,277.6441,21743.0
2020-05-26 10:10:00,286.59,287.7,286.11,287.36,26201.0,277.6441,278.7195,277.1791,278.3901,26201.0
2020-05-26 10:20:00,287.47,287.91,287.02,287.56,18390.0,278.4967,278.9229,278.0607,278.5838,18390.0
2020-05-26 10:30:00,287.77,287.77,286.25,286.84,18417.0,278.7873,278.7873,277.3147,277.8863,18417.0
2020-05-26 10:40:00,286.55,286.63,285.81,286.37,19555.0,277.6054,277.6829,276.8885,277.431,19555.0
2020-05-26 10:50:00,286.45,287.18,286.31,287.05,18680.0,277.5085,278.2157,277.3729,278.0898,18680.0
2020-05-26 11:00:00,287.02,287.34,286.05,286.27,17961.0,278.0607,278.3707,277.121,277.3341,17961.0
2020-05-26 11:10:00,286.18,286.7,285.9,286.04,13324.0,277.2469,277.7507,276.9757,277.1113,13324.0
2020-05-26 11:20:00,286.05,286.82,285.12,285.83,12388.0,277.121,277.8669,276.22,276.9078,12388.0
2020-05-26 11:30:00,285.86,285.86,284.44,284.73,14422.0,276.9369,276.9369,275.5612,275.8422,14422.0
2020-05-26 11:40:00,284.83,285.0,282.76,283.43,16328.0,275.9391,276.1038,273.9337,274.5828,16328.0
2020-05-26 11:50:00,283.34,284.3,282.82,284.17,22480.0,274.4956,275.4256,273.9918,275.2997,22480.0
2020-05-26 12:00:00,284.19,284.47,283.5,283.8,27588.0,275.319,275.5903,274.6506,274.9412,27588.0
2020-05-26 12:10:00,283.71,284.47,283.71,283.75,20887.0,274.854,275.5903,274.854,274.8928,20887.0
2020-05-26 12:20:00,283.74,284.06,283.18,284.05,17884.0,274.8831,275.1931,274.3406,275.1834,17884.0
2020-05-26 12:30:00,284.13,285.14,283.96,285.06,14630.0,275.2609,276.2394,275.0962,276.1619,14630.0
2020-05-26 12:40:00,285.01,285.04,284.4,284.4,7881.0,276.1134,276.1425,275.5225,275.5225,7881.0
2020-05-26 12:50:00,284.59,285.07,284.48,285.02,14963.0,275.7065,276.1716,275.6,276.1231,14963.0
2020-05-26 13:00:00,285.09,285.12,284.39,284.56,9456.0,276.1909,276.22,275.5128,275.6775,9456.0
2020-05-26 13:10:00,284.48,284.86,284.2,284.56,8437.0,275.6,275.9681,275.3287,275.6775,8437.0
2020-05-26 13:20:00,284.56,285.19,284.47,285.17,13303.0,275.6775,276.2878,275.5903,276.2684,13303.0
2020-05-26 13:30:00,285.17,285.35,284.66,284.99,12493.0,276.2684,276.4428,275.7744,276.0941,12493.0
2020-05-26 13:40:00,284.93,284.96,284.21,284.54,12302.0,276.0359,276.065,275.3384,275.6581,12302.0
2020-05-26 13:50:00,284.42,284.68,284.14,284.68,11912.0,275.5419,275.7937,275.2706,275.7937,11912.0
2020-05-26 14:00:00,284.67,284.81,283.72,284.04,23947.0,275.7841,275.9197,274.8637,275.1737,23947.0
2020-05-26 14:10:00,283.98,284.18,283.58,283.8,16474.0,275.1156,275.3093,274.7281,274.9412,16474.0
2020-05-26 14:20:00,283.91,284.08,283.27,283.48,25579.0,275.0478,275.2125,274.4278,274.6312,25579.0
2020-05-26 14:30:00,283.48,283.77,283.25,283.6,21657.0,274.6312,274.9121,274.4084,274.7475,21657.0
2020-05-26 14:40:00,283.65,283.65,282.86,283.52,14514.0,274.7959,274.7959,274.0306,274.6699,14514.0
2020-05-26 14:50:00,283.52,284.0,283.25,283.77,17140.0,274.6699,275.135,274.4084,274.9121,17140.0
2020-05-26 15:00:00,283.74,283.83,282.97,282.97,18108.0,274.8831,274.9703,274.1371,274.1371,18108.0
2020-05-26 15:10:00,282.91,283.62,282.91,283.34,16195.0,274.079,274.7668,274.079,274.4956,16195.0
2020-05-26 15:20:00,283.38,283.88,283.27,283.45,25664.0,274.5343,275.0187,274.4278,274.6021,25664.0
2020-05-26 15:30:00,283.57,283.81,282.26,282.86,23035.0,274.7184,274.9509,273.4493,274.0306,23035.0
2020-05-26 15:40:00,282.79,282.79,281.92,282.23,32129.0,273.9627,273.9627,273.1199,273.4202,32129.0
2020-05-26 15:50:00,282.31,283.28,280.97,282.2,168096.0,273.4977,274.4374,272.1995,273.3912,168096.0
2020-05-27 09:30:00,281.13,283.5,277.43,277.94,70124.0,272.3546,274.6506,268.77,269.2641,70124.0
2020-05-27 09:40:00,278.26,278.45,276.94,277.76,44307.0,269.5741,269.7582,268.2953,269.0897,44307.0
2020-05-27 09:50:00,277.84,278.12,275.53,277.44,43086.0,269.1673,269.4385,266.9294,268.7797,43086.0
2020-05-27 10:00:00,277.31,278.06,276.59,277.14,38701.0,268.6538,269.3804,267.9563,268.4891,38701.0
2020-05-27 10:10:00,277.21,277.5,276.79,277.37,25880.0,268.5569,268.8379,268.15,268.7119,25880.0
2020-05-27 10:20:00,277.51,277.51,275.48,276.0,28709.0,268.8476,268.8476,266.8809,267.3847,28709.0
2020-05-27 10:30:00,275.8,276.54,274.34,274.44,41764.0,267.1909,267.9078,265.7765,265.8734,41764.0
2020-05-27 10:40:00,274.14,275.15,273.3,273.38,35240.0,265.5827,266.5612,264.769,264.8465,35240.0
2020-05-27 10:50:00,273.41,273.92,272.51,273.78,20099.0,264.8755,265.3696,264.0036,265.234,20099.0
2020-05-27 11:00:00,273.61,274.38,272.76,273.74,12045.0,265.0693,265.8153,264.2458,265.1952,12045.0
2020-05-27 11:10:00,273.53,274.18,273.29,273.97,18046.0,264.9918,265.6215,264.7593,265.4181,18046.0
2020-05-27 11:20:00,273.9,274.32,273.47,273.53,22063.0,265.3502,265.7571,264.9337,264.9918,22063.0
2020-05-27 11:30:00,273.3,274.05,271.54,272.46,31158.0,264.769,265.4956,263.0639,263.9552,31158.0
2020-05-27 11:40:00,272.74,274.37,272.61,274.37,29527.0,264.2264,265.8056,264.1005,265.8056,29527.0
2020-05-27 11:50:00,274.37,274.86,273.89,274.56,23773.0,265.8056,266.2803,265.3405,265.9896,23773.0
2020-05-27 12:00:00,274.59,275.09,274.21,274.94,18992.0,266.0187,266.5031,265.6506,266.3578,18992.0
2020-05-27 12:10:00,275.02,276.36,274.51,276.14,17823.0,266.4353,267.7334,265.9412,267.5203,17823.0
2020-05-27 12:20:00,276.23,276.33,275.48,275.62,8384.0,267.6075,267.7044,266.8809,267.0165,8384.0
2020-05-27 12:30:00,275.81,277.09,275.6,277.09,9850.0,267.2006,268.4407,266.9972,268.4407,9850.0
2020-05-27 12:40:00,277.09,277.99,276.81,277.99,6296.0,268.4407,269.3126,268.1694,269.3126,6296.0
2020-05-27 12:50:00,277.91,278.25,277.66,277.77,8524.0,269.2351,269.5645,268.9929,269.0994,8524.0
2020-05-27 13:00:00,277.46,278.52,276.8,277.54,11418.0,268.7991,269.826,268.1597,268.8766,11418.0
2020-05-27 13:10:00,277.55,278.04,277.25,278.04,10070.0,268.8863,269.361,268.5957,269.361,10070.0
2020-05-27 13:20:00,278.03,278.3,277.7,277.91,12534.0,269.3513,269.6129,269.0316,269.2351,12534.0
2020-05-27 13:30:00,278.16,278.16,276.37,277.3,16257.0,269.4773,269.4773,267.7431,268.6441,16257.0
2020-05-27 13:40:00,277.13,277.24,276.82,276.93,7225.0,268.4794,268.586,268.1791,268.2857,7225.0
2020-05-27 13:50:00,277.0,277.41,276.69,277.26,6829.0,268.3535,268.7507,268.0531,268.6054,6829.0
2020-05-27 14:00:00,277.4,277.9,277.1,277.32,16202.0,268.741,269.2254,268.4503,268.6635,16202.0
2020-05-27 14:10:00,277.36,278.25,277.29,278.25,8096.0,268.7022,269.5645,268.6344,269.5645,8096.0
2020-05-27 14:20:00,278.08,278.3,277.59,277.87,9066.0,269.3998,269.6129,268.9251,269.1963,9066.0
2020-05-27 14:30:00,278.06,278.78,277.91,278.23,7364.0,269.3804,270.0779,269.2351,269.5451,7364.0
2020-05-27 14:40:00,278.14,278.78,277.92,278.78,11110.0,269.4579,270.0779,269.2448,270.0779,11110.0
2020-05-27 14:50:00,278.78,279.31,278.62,279.3,14673.0,270.0779,270.5914,269.9229,270.5817,14673.0
2020-05-27 15:00:00,279.29,280.42,279.17,280.42,14466.0,270.572,271.6667,270.4557,271.6667,14466.0
2020-05-27 15:10:00,280.35,280.61,280.04,280.45,11680.0,271.5989,271.8508,271.2986,271.6958,11680.0
2020-05-27 15:20:00,280.45,280.45,279.84,280.08,8277.0,271.6958,271.6958,271.1048,271.3373,8277.0
2020-05-27 15:30:00,280.06,280.42,279.42,280.3,21137.0,271.318,271.6667,270.6979,271.5505,21137.0
2020-05-27 15:40:00,280.44,281.09,280.44,280.61,13859.0,271.6861,272.3158,271.6861,271.8508,13859.0
2020-05-27 15:50:00,280.77,281.83,280.24,281.29,82592.0,272.0058,273.0327,271.4923,272.5096,82592.0
2020-05-28 09:30:00,282.0,283.43,281.38,282.53,48126.0,273.1974,274.5828,272.5967,273.7109,48126.0
2020-05-28 09:40:00,282.64,283.79,282.48,282.63,17461.0,273.8174,274.9315,273.6624,273.8077,17461.0
2020-05-28 09:50:00,282.69,283.28,282.55,282.99,21146.0,273.8659,274.4374,273.7302,274.1565,21146.0
2020-05-28 10:00:00,283.26,284.91,282.67,284.72,11538.0,274.4181,276.0166,273.8465,275.8325,11538.0
2020-05-28 10:10:00,284.66,285.66,284.54,285.36,19765.0,275.7744,276.7431,275.6581,276.4525,19765.0
2020-05-28 10:20:00,285.42,286.58,285.21,285.72,21829.0,276.5106,277.6344,276.3072,276.8013,21829.0
2020-05-28 10:30:00,285.86,286.8,285.25,286.63,15837.0,276.9369,277.8476,276.3459,277.6829,15837.0
2020-05-28 10:40:00,286.77,287.79,286.76,287.33,17345.0,277.8185,278.8067,277.8088,278.361,17345.0
2020-05-28 10:50:00,287.42,287.79,287.37,287.72,11162.0,278.4482,278.8067,278.3998,278.7388,11162.0
2020-05-28 11:00:00,287.73,288.55,287.54,288.05,28938.0,278.7485,279.5429,278.5645,279.0585,28938.0
2020-05-28 11:10:00,287.9,288.6,287.81,287.94,15679.0,278.9132,279.5914,278.826,278.952,15679.0
2020-05-28 11:20:00,287.84,288.21,287.55,288.21,13680.0,278.8551,279.2136,278.5742,279.2136,13680.0
2020-05-28 11:30:00,288.2,288.2,287.2,287.36,19959.0,279.2039,279.2039,278.2351,278.3901,19959.0
2020-05-28 11:40:00,287.22,287.97,286.94,287.56,12509.0,278.2545,278.981,277.9832,278.5838,12509.0
2020-05-28 11:50:00,287.36,288.26,287.35,288.21,22990.0,278.3901,279.262,278.3804,279.2136,22990.0
2020-05-28 12:00:00,288.19,288.69,288.16,288.35,15270.0,279.1942,279.6786,279.1651,279.3492,15270.0
2020-05-28 12:10:00,288.24,288.96,288.01,288.81,18120.0,279.2426,279.9401,279.0198,279.7948,18120.0
2020-05-28 12:20:00,288.66,288.79,288.5,288.61,13488.0,279.6495,279.7754,279.4945,279.6011,13488.0
2020-05-28 12:30:00,288.68,289.37,288.55,289.36,33932.0,279.6689,280.3373,279.5429,280.3277,33932.0
2020-05-28 12:40:00,289.36,289.9,289.34,289.6,12072.0,280.3277,280.8508,280.3083,280.5602,12072.0
2020-05-28 12:50:00,289.5,290.08,289.5,289.62,37274.0,280.4633,281.0252,280.4633,280.5795,37274.0
2020-05-28 13:00:00,289.66,290.13,289.34,289.64,17498.0,280.6183,281.0736,280.3083,280.5989,17498.0
2020-05-28 13:10:00,289.73,289.85,289.47,289.75,14825.0,280.6861,280.8024,280.4342,280.7055,14825.0
2020-05-28 13:20:00,289.84,289.97,289.54,289.88,19883.0,280.7927,280.9186,280.502,280.8314,19883.0
2020-05-28 13:30:00,289.93,289.96,289.62,289.88,15591.0,280.8799,280.9089,280.5795,280.8314,15591.0
2020-05-28 13:40:00,289.84,290.24,289.65,290.12,14577.0,280.7927,281.1802,280.6086,281.0639,14577.0
2020-05-28 13:50:00,289.99,290.22,289.58,289.72,21237.0,280.938,281.1608,280.5408,280.6764,21237.0
2020-05-28 14:00:00,289.8,290.2,289.2,289.2,42418.0,280.7539,281.1414,280.1726,280.1726,42418.0
2020-05-28 14:10:00,289.13,289.93,289.11,289.88,24668.0,280.1048,280.8799,280.0855,280.8314,24668.0
2020-05-28 14:20:00,289.86,289.99,289.13,289.25,15897.0,280.812,280.938,280.1048,280.2211,15897.0
2020-05-28 14:30:00,289.38,289.71,289.28,289.37,17492.0,280.347,280.6667,280.2502,280.3373,17492.0
2020-05-28 14:40:00,289.42,289.5,288.64,288.94,21905.0,280.3858,280.4633,279.6301,279.9208,21905.0
2020-05-28 14:50:00,289.03,289.51,288.73,289.4,26254.0,280.008,280.473,279.7173,280.3664,26254.0
2020-05-28 15:00:00,289.4,289.91,289.3,289.7,22363.0,280.3664,280.8605,280.2695,280.657,22363.0
2020-05-28 15:10:00,289.7,290.11,288.28,288.33,46252.0,280.657,281.0542,279.2814,279.3298,46252.0
2020-05-28 15:20:00,288.24,288.63,286.61,286.76,43142.0,279.2426,279.6204,277.6635,277.8088,43142.0
2020-05-28 15:30:00,286.78,287.11,285.09,285.9,50168.0,277.8282,278.1479,276.1909,276.9757,50168.0
2020-05-28 15:40:00,285.88,285.88,284.05,284.25,54334.0,276.9563,276.9563,275.1834,275.3772,54334.0
2020-05-28 15:50:00,284.17,284.77,282.79,283.87,183032.0,275.2997,275.8809,273.9627,275.009,183032.0
2020-05-29 09:30:00,285.86,286.98,284.22,286.34,30210.0,276.9369,278.0219,275.3481,277.4019,30210.0
2020-05-29 09:40:00,286.35,287.54,286.31,286.8,15014.0,277.4116,278.5645,277.3729,277.8476,15014.0
2020-05-29 09:50:00,286.73,287.03,284.64,285.55,17203.0,277.7797,278.0704,275.755,276.6366,17203.0
2020-05-29 10:00:00,285.53,285.65,283.11,283.11,9293.0,276.6172,276.7335,274.2727,274.2727,9293.0
2020-05-29 10:10:00,283.35,284.03,283.0,283.5,13280.0,274.5053,275.164,274.1662,274.6506,13280.0
2020-05-29 10:20:00,283.3,283.71,282.55,283.26,35282.0,274.4568,274.854,273.7302,274.4181,35282.0
2020-05-29 10:30:00,283.47,284.83,283.47,284.71,9031.0,274.6215,275.9391,274.6215,275.8228,9031.0
2020-05-29 10:40:00,284.71,284.71,282.87,283.01,10074.0,275.8228,275.8228,274.0402,274.1759,10074.0
2020-05-29 10:50:00,282.98,284.42,282.61,283.99,13499.0,274.1468,275.5419,273.7884,275.1253,13499.0
2020-05-29 11:00:00,284.08,284.27,282.85,283.6,12447.0,275.2125,275.3965,274.0209,274.7475,12447.0
2020-05-29 11:10:00,283.71,284.69,283.6,284.51,11932.0,274.854,275.8034,274.7475,275.629,11932.0
2020-05-29 11:20:00,284.69,285.26,284.08,284.9,7930.0,275.8034,276.3556,275.2125,276.0069,7930.0
2020-05-29 11:30:00,284.85,284.95,284.07,284.91,7758.0,275.9584,276.0553,275.2028,276.0166,7758.0
2020-05-29 11:40:00,284.94,285.12,284.26,285.04,6313.0,276.0456,276.22,275.3869,276.1425,6313.0
2020-05-29 11:50:00,285.13,285.49,284.86,284.92,6752.0,276.2297,276.5785,275.9681,276.0262,6752.0
2020-05-29 12:00:00,284.99,285.1,284.24,284.35,10280.0,276.0941,276.2006,275.3675,275.474,10280.0
2020-05-29 12:10:00,284.33,284.39,283.19,283.56,13167.0,275.4547,275.5128,274.3503,274.7087,13167.0
2020-05-29 12:20:00,283.36,283.87,283.1,283.78,11155.0,274.5149,275.009,274.2631,274.9218,11155.0
2020-05-29 12:30:00,283.81,284.18,283.25,283.96,10233.0,274.9509,275.3093,274.4084,275.0962,10233.0
2020-05-29 12:40:00,283.73,284.14,283.39,283.48,10921.0,274.8734,275.2706,274.544,274.6312,10921.0
2020-05-29 12:50:00,283.36,284.81,281.95,284.35,11199.0,274.5149,275.9197,273.149,275.474,11199.0
2020-05-29 13:00:00,284.34,284.45,283.74,284.03,5200.0,275.4644,275.5709,274.8831,275.164,5200.0
2020-05-29 13:10:00,284.16,285.0,283.89,284.07,16884.0,275.29,276.1038,275.0284,275.2028,16884.0
2020-05-29 13:20:00,283.95,284.16,283.69,283.91,6052.0,275.0865,275.29,274.8346,275.0478,6052.0
2020-05-29 13:30:00,283.82,284.07,283.33,283.42,8785.0,274.9606,275.2028,274.4859,274.5731,8785.0
2020-05-29 13:40:00,283.57,283.7,283.21,283.46,6101.0,274.7184,274.8443,274.3696,274.6118,6101.0
2020-05-29 13:50:00,283.5,283.81,283.14,283.7,20450.0,274.6506,274.9509,274.3018,274.8443,20450.0
2020-05-29 14:00:00,283.6,285.47,283.5,285.34,16768.0,274.7475,276.5591,274.6506,276.4331,16768.0
2020-05-29 14:10:00,285.59,285.63,284.87,285.59,9978.0,276.6753,276.7141,275.9778,276.6753,9978.0
2020-05-29 14:20:00,285.6,285.99,285.53,285.95,8591.0,276.685,277.0628,276.6172,277.0241,8591.0
2020-05-29 14:30:00,285.94,286.09,285.3,285.38,14926.0,277.0144,277.1597,276.3944,276.4719,14926.0
2020-05-29 14:40:00,285.44,285.81,284.6,284.68,10904.0,276.53,276.8885,275.7162,275.7937,10904.0
2020-05-29 14:50:00,284.6,286.5,283.24,286.5,17623.0,275.7162,277.5569,274.3987,277.5569,17623.0
2020-05-29 15:00:00,286.77,287.91,286.29,287.28,16853.0,277.8185,278.9229,277.3535,278.3126,16853.0
2020-05-29 15:10:00,287.36,287.42,286.4,286.94,10780.0,278.3901,278.4482,277.4601,277.9832,10780.0
2020-05-29 15:20:00,286.96,287.31,286.5,286.7,18274.0,278.0026,278.3416,277.5569,277.7507,18274.0
2020-05-29 15:30:00,286.8,287.88,286.56,287.77,18395.0,277.8476,278.8939,277.6151,278.7873,18395.0
2020-05-29 15:40:00,287.69,288.38,287.59,287.91,27609.0,278.7098,279.3782,278.6129,278.9229,27609.0
2020-05-29 15:50:00,288.13,290.87,287.97,290.32,192847.0,279.136,281.7905,278.981,281.2577,192847.0
2020-06-01 09:30:00,289.11,290.96,288.07,288.33,44601.0,280.0855,281.8777,279.0779,279.3298,44601.0
2020-06-01 09:40:00,288.34,290.61,288.34,288.78,11790.0,279.3395,281.5386,279.3395,279.7658,11790.0
2020-06-01 09:50:00,288.61,289.31,288.53,288.73,17504.0,279.6011,280.2792,279.5236,279.7173,17504.0
2020-06-01 10:00:00,289.11,290.06,288.68,289.46,11531.0,280.0855,281.0058,279.6689,280.4245,11531.0
2020-06-01 10:10:00,289.21,289.77,288.78,288.8,10223.0,280.1823,280.7249,279.7658,279.7851,10223.0
2020-06-01 10:20:00,288.63,289.2,288.21,289.05,13237.0,279.6204,280.1726,279.2136,280.0273,13237.0
2020-06-01 10:30:00,289.14,289.79,288.91,289.15,13321.0,280.1145,280.7442,279.8917,280.1242,13321.0
2020-06-01 10:40:00,289.36,289.41,288.41,288.49,11357.0,280.3277,280.3761,279.4073,279.4848,11357.0
2020-06-01 10:50:00,288.3,289.75,288.2,289.75,16167.0,279.3007,280.7055,279.2039,280.7055,16167.0
2020-06-01 11:00:00,289.75,290.13,289.21,289.89,19697.0,280.7055,281.0736,280.1823,280.8411,19697.0
2020-06-01 11:10:00,289.64,290.11,289.42,289.69,13867.0,280.5989,281.0542,280.3858,280.6474,13867.0
2020-06-01 11:20:00,289.73,289.89,289.29,289.64,14403.0,280.6861,280.8411,280.2598,280.5989,14403.0
2020-06-01 11:30:00,289.51,290.3,289.46,290.3,18522.0,280.473,281.2383,280.4245,281.2383,18522.0
2020-06-01 11:40:00,290.3,290.77,290.24,290.5,13428.0,281.2383,281.6936,281.1802,281.4321,13428.0
2020-06-01 11:50:00,290.51,290.51,289.73,290.33,15695.0,281.4418,281.4418,280.6861,281.2674,15695.0
2020-06-01 12:00:00,290.04,290.55,289.7,289.94,15353.0,280.9864,281.4805,280.657,280.8895,15353.0
2020-06-01 12:10:00,290.13,290.25,289.94,290.22,11000.0,281.0736,281.1899,280.8895,281.1608,11000.0
2020-06-01 12:20:00,290.09,290.55,290.0,290.34,11728.0,281.0349,281.4805,280.9477,281.2771,11728.0
2020-06-01 12:30:00,290.44,290.91,290.35,290.72,7132.0,281.3739,281.8293,281.2868,281.6452,7132.0
2020-06-01 12:40:00,290.73,291.72,290.73,291.66,10489.0,281.6549,282.614,281.6549,282.5559,10489.0
2020-06-01 12:50:00,291.59,291.62,289.89,290.35,29773.0,282.488,282.5171,280.8411,281.2868,29773.0
2020-06-01 13:00:00,290.41,291.08,290.28,290.69,7600.0,281.3449,281.994,281.2189,281.6161,7600.0
2020-06-01 13:10:00,290.71,290.95,290.4,290.79,9660.0,281.6355,281.868,281.3352,281.713,9660.0
2020-06-01 13:20:00,290.96,291.48,290.84,291.19,7004.0,281.8777,282.3815,281.7615,282.1005,7004.0
2020-06-01 13:30:00,291.18,291.5,291.05,291.16,9759.0,282.0908,282.4009,281.9649,282.0715,9759.0
2020-06-01 13:40:00,291.24,291.35,290.72,290.72,6916.0,282.149,282.2555,281.6452,281.6452,6916.0
2020-06-01 13:50:00,290.85,290.94,290.15,290.28,9500.0,281.7711,281.8583,281.093,281.2189,9500.0
2020-06-01 14:00:00,290.34,290.92,290.14,290.66,10211.0,281.2771,281.839,281.0833,281.5871,10211.0
2020-06-01 14:10:00,290.69,290.7,290.13,290.13,8882.0,281.6161,281.6258,281.0736,281.0736,8882.0
2020-06-01 14:20:00,290.19,290.38,289.6,290.03,8500.0,281.1317,281.3158,280.5602,280.9767,8500.0
2020-06-01 14:30:00,290.01,290.35,289.77,289.77,11236.0,280.9574,281.2868,280.7249,280.7249,11236.0
2020-06-01 14:40:00,290.05,290.27,289.98,290.16,7511.0,280.9961,281.2092,280.9283,281.1027,7511.0
2020-06-01 14:50:00,290.22,290.4,289.66,289.67,7929.0,281.1608,281.3352,280.6183,280.628,7929.0
2020-06-01 15:00:00,289.67,290.28,289.21,290.28,20850.0,280.628,281.2189,280.1823,281.2189,20850.0
2020-06-01 15:10:00,290.37,290.39,289.47,290.03,21308.0,281.3061,281.3255,280.4342,280.9767,21308.0
2020-06-01 15:20:00,289.93,290.23,289.58,290.1,26184.0,280.8799,281.1705,280.5408,281.0446,26184.0
2020-06-01 15:30:00,290.13,290.13,289.54,289.66,36630.0,281.0736,281.0736,280.502,280.6183,36630.0
2020-06-01 15:40:00,289.7,290.03,289.38,289.65,31136.0,280.657,280.9767,280.347,280.6086,31136.0
2020-06-01 15:50:00,289.5,290.14,289.05,290.07,154628.0,280.4633,281.0833,280.0273,281.0155,154628.0
2020-06-02 09:30:00,289.95,290.0,287.69,288.46,24239.0,280.8992,280.9477,278.7098,279.4557,24239.0
2020-06-02 09:40:00,288.62,288.62,287.09,287.3,26203.0,279.6108,279.6108,278.1285,278.332,26203.0
2020-06-02 09:50:00,287.47,288.3,286.48,286.48,25011.0,278.4967,279.3007,277.5376,277.5376,25011.0
2020-06-02 10:00:00,286.47,287.26,286.08,286.98,23455.0,277.5279,278.2932,277.15,278.0219,23455.0
2020-06-02 10:10:00,287.04,287.09,286.29,287.03,13212.0,278.0801,278.1285,277.3535,278.0704,13212.0
2020-06-02 10:20:00,287.16,287.98,287.16,287.96,8870.0,278.1963,278.9907,278.1963,278.9714,8870.0
2020-06-02 10:30:00,288.05,288.39,287.58,288.2,14027.0,279.0585,279.3879,278.6032,279.2039,14027.0
2020-06-02 10:40:00,288.27,288.69,285.99,286.16,25044.0,279.2717,279.6786,277.0628,277.2275,25044.0
2020-06-02 10:50:00,285.75,286.28,285.67,286.01,8389.0,276.8303,277.3438,276.7528,277.0822,8389.0
2020-06-02 11:00:00,286.04,286.04,284.36,284.6,11935.0,277.1113,277.1113,275.4837,275.7162,11935.0
2020-06-02 11:10:00,284.64,285.01,283.86,284.91,15589.0,275.755,276.1134,274.9993,276.0166,15589.0
2020-06-02 11:20:00,284.88,285.33,284.35,284.38,26716.0,275.9875,276.4235,275.474,275.5031,26716.0
2020-06-02 11:30:00,284.33,285.09,284.21,284.85,17182.0,275.4547,276.1909,275.3384,275.9584,17182.0
2020-06-02 11:40:00,284.92,285.18,284.63,284.78,14669.0,276.0262,276.2781,275.7453,275.8906,14669.0
2020-06-02 11:50:00,284.71,284.73,283.7,284.07,19528.0,275.8228,275.8422,274.8443,275.2028,19528.0
2020-06-02 12:00:00,284.08,284.83,283.8,284.29,27004.0,275.2125,275.9391,274.9412,275.4159,27004.0
2020-06-02 12:10:00,284.33,284.77,283.91,284.27,38617.0,275.4547,275.8809,275.0478,275.3965,38617.0
2020-06-02 12:20:00,284.43,285.24,284.14,285.13,16260.0,275.5515,276.3363,275.2706,276.2297,16260.0
2020-06-02 12:30:00,285.12,285.68,285.02,285.3,18452.0,276.22,276.7625,276.1231,276.3944,18452.0
2020-06-02 12:40:00,285.29,285.39,284.96,285.26,5000.0,276.3847,276.4816,276.065,276.3556,5000.0
2020-06-02 12:50:00,285.3,285.31,284.86,285.06,9001.0,276.3944,276.4041,275.9681,276.1619,9001.0
2020-06-02 13:00:00,284.95,286.07,284.89,285.99,14356.0,276.0553,277.1404,275.9972,277.0628,14356.0
2020-06-02 13:10:00,285.9,286.03,285.65,286.03,10594.0,276.9757,277.1016,276.7335,277.1016,10594.0
2020-06-02 13:20:00,286.01,287.0,286.0,286.63,15706.0,277.0822,278.0413,277.0725,277.6829,15706.0
2020-06-02 13:30:00,286.51,287.2,286.44,287.11,8894.0,277.5666,278.2351,277.4988,278.1479,8894.0
2020-06-02 13:40:00,287.1,287.58,286.75,287.58,8652.0,278.1382,278.6032,277.7991,278.6032,8652.0
2020-06-02 13:50:00,287.45,287.48,286.97,286.98,8140.0,278.4773,278.5063,278.0123,278.0219,8140.0
2020-06-02 14:00:00,286.92,287.03,286.29,286.39,12012.0,277.9638,278.0704,277.3535,277.4504,12012.0
2020-06-02 14:10:00,286.53,286.84,286.09,286.84,10617.0,277.586,277.8863,277.1597,277.8863,10617.0
2020-06-02 14:20:00,286.71,287.03,286.28,286.5,15379.0,277.7604,278.0704,277.3438,277.5569,15379.0
2020-06-02 14:30:00,286.63,286.63,285.86,286.04,8248.0,277.6829,277.6829,276.9369,277.1113,8248.0
2020-06-02 14:40:00,286.13,286.69,286.07,286.69,5743.0,277.1985,277.741,277.1404,277.741,5743.0
2020-06-02 14:50:00,286.69,286.81,286.45,286.63,7361.0,277.741,277.8573,277.5085,277.6829,7361.0
2020-06-02 15:00:00,286.66,286.75,286.09,286.14,9841.0,277.7119,277.7991,277.1597,277.2082,9841.0
2020-06-02 15:10:00,286.19,286.58,286.05,286.24,12930.0,277.2566,277.6344,277.121,277.305,12930.0
2020-06-02 15:20:00,286.12,286.45,285.51,285.88,11784.0,277.1888,277.5085,276.5978,276.9563,11784.0
2020-06-02 15:30:00,285.96,286.18,285.32,286.15,11822.0,277.0338,277.2469,276.4138,277.2179,11822.0
2020-06-02 15:40:00,286.26,286.26,285.69,286.08,20884.0,277.3244,277.3244,276.7722,277.15,20884.0
2020-06-02 15:50:00,286.45,287.26,286.17,287.14,61321.0,277.5085,278.2932,277.2372,278.177,61321.0
2020-06-03 09:30:00,288.61,288.98,287.28,288.45,24444.0,279.6011,279.9595,278.3126,279.4461,24444.0
2020-06-03 09:40:00,288.34,289.1,287.28,288.02,9694.0,279.3395,280.0758,278.3126,279.0295,9694.0
2020-06-03 09:50:00,288.02,289.88,288.02,289.88,14775.0,279.0295,280.8314,279.0295,280.8314,14775.0
2020-06-03 10:00:00,289.72,290.47,289.53,290.06,19038.0,280.6764,281.403,280.4923,281.0058,19038.0
2020-06-03 10:10:00,290.1,290.39,289.06,290.18,14040.0,281.0446,281.3255,280.037,281.1221,14040.0
2020-06-03 10:20:00,290.28,290.29,288.67,289.56,9436.0,281.2189,281.2286,279.6592,280.5214,9436.0
2020-06-03 10:30:00,289.37,289.99,289.17,289.21,6450.0,280.3373,280.938,280.1436,280.1823,6450.0
2020-06-03 10:40:00,288.8,289.45,288.62,289.45,6638.0,279.7851,280.4148,279.6108,280.4148,6638.0
2020-06-03 10:50:00,289.35,289.5,289.06,289.11,5537.0,280.318,280.4633,280.037,280.0855,5537.0
2020-06-03 11:00:00,289.15,289.42,288.81,288.92,7545.0,280.1242,280.3858,279.7948,279.9014,7545.0
2020-06-03 11:10:00,288.89,289.3,288.74,288.99,6245.0,279.8723,280.2695,279.727,279.9692,6245.0
2020-06-03 11:20:00,289.17,289.18,287.95,288.02,9865.0,280.1436,280.1533,278.9617,279.0295,9865.0
2020-06-03 11:30:00,287.85,288.14,287.54,287.94,6762.0,278.8648,279.1457,278.5645,278.952,6762.0
2020-06-03 11:40:00,287.89,287.9,287.05,287.33,12644.0,278.9035,278.9132,278.0898,278.361,12644.0
2020-06-03 11:50:00,287.49,287.57,286.63,286.85,15309.0,278.516,278.5935,277.6829,277.896,15309.0
2020-06-03 12:00:00,286.82,287.34,286.31,286.31,8308.0,277.8669,278.3707,277.3729,277.3729,8308.0
2020-06-03 12:10:00,286.16,286.42,285.65,285.88,14431.0,277.2275,277.4794,276.7335,276.9563,14431.0
2020-06-03 12:20:00,286.05,286.46,285.93,286.38,7411.0,277.121,277.5182,277.0047,277.4407,7411.0
2020-06-03 12:30:00,286.44,287.0,286.39,286.9,6458.0,277.4988,278.0413,277.4504,277.9444,6458.0
2020-06-03 12:40:00,286.85,288.0,286.85,287.84,11960.0,277.896,279.0101,277.896,278.8551,11960.0
2020-06-03 12:50:00,287.78,287.8,286.77,287.12,11149.0,278.797,278.8163,277.8185,278.1576,11149.0
2020-06-03 13:00:00,286.97,287.79,286.72,287.63,6625.0,278.0123,278.8067,277.7701,278.6517,6625.0
2020-06-03 13:10:00,287.58,287.9,287.41,287.9,6435.0,278.6032,278.9132,278.4385,278.9132,6435.0
2020-06-03 13:20:00,288.14,288.57,287.92,288.49,12834.0,279.1457,279.5623,278.9326,279.4848,12834.0
2020-06-03 13:30:00,288.42,288.61,288.02,288.45,8378.0,279.417,279.6011,279.0295,279.4461,8378.0
2020-06-03 13:40:00,288.45,288.6,287.97,287.97,7693.0,279.4461,279.5914,278.981,278.981,7693.0
2020-06-03 13:50:00,287.89,288.22,287.72,288.06,5009.0,278.9035,279.2232,278.7388,279.0682,5009.0
2020-06-03 14:00:00,287.96,289.3,287.96,288.78,12495.0,278.9714,280.2695,278.9714,279.7658,12495.0
2020-06-03 14:10:00,288.91,289.07,288.51,288.64,8637.0,279.8917,280.0467,279.5042,279.6301,8637.0
2020-06-03 14:20:00,288.4,288.9,288.3,288.32,6700.0,279.3976,279.882,279.3007,279.3201,6700.0
2020-06-03 14:30:00,288.27,288.63,288.11,288.36,4574.0,279.2717,279.6204,279.1167,279.3589,4574.0
2020-06-03 14:40:00,288.39,288.7,288.32,288.55,4432.0,279.3879,279.6883,279.3201,279.5429,4432.0
2020-06-03 14:50:00,288.55,288.88,288.46,288.58,4937.0,279.5429,279.8626,279.4557,279.572,4937.0
2020-06-03 15:00:00,288.55,288.55,288.0,288.37,9797.0,279.5429,279.5429,279.0101,279.3686,9797.0
2020-06-03 15:10:00,288.36,288.53,288.01,288.39,16802.0,279.3589,279.5236,279.0198,279.3879,16802.0
2020-06-03 15:20:00,288.37,289.34,288.23,289.09,14495.0,279.3686,280.3083,279.2329,280.0661,14495.0
2020-06-03 15:30:00,289.05,289.55,288.8,289.55,27792.0,280.0273,280.5117,279.7851,280.5117,27792.0
2020-06-03 15:40:00,289.49,290.63,289.49,290.61,49699.0,280.4536,281.558,280.4536,281.5386,49699.0
2020-06-03 15:50:00,290.65,290.72,289.28,290.09,124345.0,281.5774,281.6452,280.2502,281.0349,124345.0
2020-06-04 09:30:00,286.93,288.24,286.0,287.39,30275.0,277.9735,279.2426,277.0725,278.4191,30275.0
2020-06-04 09:40:00,287.41,288.17,287.39,288.17,14228.0,278.4385,279.1748,278.4191,279.1748,14228.0
2020-06-04 09:50:00,288.03,288.46,287.45,287.53,15122.0,279.0392,279.4557,278.4773,278.5548,15122.0
2020-06-04 10:00:00,287.35,287.46,286.42,286.8,28036.0,278.3804,278.487,277.4794,277.8476,28036.0
2020-06-04 10:10:00,286.81,287.86,286.59,287.79,21853.0,277.8573,278.8745,277.6441,278.8067,21853.0
2020-06-04 10:20:00,287.77,288.37,287.12,288.11,12274.0,278.7873,279.3686,278.1576,279.1167,12274.0
2020-06-04 10:30:00,288.16,288.29,287.56,287.8,16555.0,279.1651,279.2911,278.5838,278.8163,16555.0
2020-06-04 10:40:00,288.1,288.1,286.31,286.44,22175.0,279.107,279.107,277.3729,277.4988,22175.0
2020-06-04 10:50:00,286.35,286.44,286.03,286.06,7847.0,277.4116,277.4988,277.1016,277.1307,7847.0
2020-06-04 11:00:00,286.23,286.23,284.81,284.94,11711.0,277.2954,277.2954,275.9197,276.0456,11711.0
2020-06-04 11:10:00,285.0,285.01,283.0,283.33,19172.0,276.1038,276.1134,274.1662,274.4859,19172.0
2020-06-04 11:20:00,283.65,283.97,283.21,283.51,12841.0,274.7959,275.1059,274.3696,274.6603,12841.0
2020-06-04 11:30:00,283.45,284.24,283.31,284.23,12036.0,274.6021,275.3675,274.4665,275.3578,12036.0
2020-06-04 11:40:00,284.35,284.6,283.9,283.92,8700.0,275.474,275.7162,275.0381,275.0575,8700.0
2020-06-04 11:50:00,283.95,284.73,283.83,284.4,6768.0,275.0865,275.8422,274.9703,275.5225,6768.0
2020-06-04 12:00:00,284.4,284.79,284.2,284.75,7389.0,275.5225,275.9003,275.3287,275.8616,7389.0
2020-06-04 12:10:00,284.68,284.85,284.16,284.64,13575.0,275.7937,275.9584,275.29,275.755,13575.0
2020-06-04 12:20:00,284.47,284.73,284.09,284.26,5425.0,275.5903,275.8422,275.2222,275.3869,5425.0
2020-06-04 12:30:00,284.3,284.3,282.75,283.11,14325.0,275.4256,275.4256,273.924,274.2727,14325.0
2020-06-04 12:40:00,283.13,283.13,282.4,282.94,13804.0,274.2921,274.2921,273.5849,274.1081,13804.0
2020-06-04 12:50:00,283.06,283.33,282.12,282.33,6781.0,274.2243,274.4859,273.3137,273.5171,6781.0
2020-06-04 13:00:00,282.21,283.06,282.12,282.73,10886.0,273.4008,274.2243,273.3137,273.9046,10886.0
2020-06-04 13:10:00,282.75,283.3,282.68,283.18,6951.0,273.924,274.4568,273.8562,274.3406,6951.0
2020-06-04 13:20:00,283.03,283.36,283.01,283.27,15562.0,274.1952,274.5149,274.1759,274.4278,15562.0
2020-06-04 13:30:00,283.46,283.71,283.29,283.7,6020.0,274.6118,274.854,274.4471,274.8443,6020.0
2020-06-04 13:40:00,283.66,284.59,283.66,284.59,23224.0,274.8056,275.7065,274.8056,275.7065,23224.0
2020-06-04 13:50:00,284.49,284.59,283.9,284.29,35770.0,275.6097,275.7065,275.0381,275.4159,35770.0
2020-06-04 14:00:00,284.38,284.97,284.27,284.76,22915.0,275.5031,276.0747,275.3965,275.8712,22915.0
2020-06-04 14:10:00,284.81,285.21,284.56,285.04,8626.0,275.9197,276.3072,275.6775,276.1425,8626.0
2020-06-04 14:20:00,284.89,284.89,284.26,284.74,13270.0,275.9972,275.9972,275.3869,275.8519,13270.0
2020-06-04 14:30:00,284.82,284.82,283.85,284.15,16108.0,275.9294,275.9294,274.9896,275.2803,16108.0
2020-06-04 14:40:00,284.1,284.14,283.63,283.81,19323.0,275.2318,275.2706,274.7765,274.9509,19323.0
2020-06-04 14:50:00,283.77,283.77,282.89,282.89,29899.0,274.9121,274.9121,274.0596,274.0596,29899.0
2020-06-04 15:00:00,282.82,283.35,281.94,282.02,23864.0,273.9918,274.5053,273.1393,273.2168,23864.0
2020-06-04 15:10:00,282.02,282.05,280.96,281.72,25889.0,273.2168,273.2458,272.1899,272.9261,25889.0
2020-06-04 15:20:00,281.65,282.82,281.3,282.58,21692.0,272.8583,273.9918,272.5192,273.7593,21692.0
2020-06-04 15:30:00,282.62,282.99,282.49,282.5,16372.0,273.798,274.1565,273.6721,273.6818,16372.0
2020-06-04 15:40:00,282.53,283.17,282.3,283.17,15966.0,273.7109,274.3309,273.488,274.3309,15966.0
2020-06-04 15:50:00,283.46,283.46,281.5,282.75,132000.0,274.6118,274.6118,272.713,273.924,132000.0
2020-06-05 09:30:00,280.77,282.71,275.63,282.06,67081.0,272.0058,273.8852,267.0262,273.2555,67081.0
2020-06-05 09:40:00,282.44,285.59,281.65,285.15,71391.0,273.6237,276.6753,272.8583,276.2491,71391.0
2020-06-05 09:50:00,285.44,287.34,284.86,286.86,38862.0,276.53,278.3707,275.9681,277.9057,38862.0
2020-06-05 10:00:00,286.86,287.23,285.66,285.95,53028.0,277.9057,278.2641,276.7431,277.0241,53028.0
2020-06-05 10:10:00,285.89,287.16,285.86,286.43,40309.0,276.966,278.1963,276.9369,277.4891,40309.0
2020-06-05 10:20:00,286.36,287.08,286.06,286.59,24902.0,277.4213,278.1188,277.1307,277.6441,24902.0
2020-06-05 10:30:00,286.64,288.37,286.49,288.19,13961.0,277.6926,279.3686,277.5472,279.1942,13961.0
2020-06-05 10:40:00,288.05,288.24,287.35,287.54,13202.0,279.0585,279.2426,278.3804,278.5645,13202.0
2020-06-05 10:50:00,287.43,287.6,286.63,287.17,14332.0,278.4579,278.6226,277.6829,278.206,14332.0
2020-06-05 11:00:00,287.19,287.3,286.41,286.59,16716.0,278.2254,278.332,277.4697,277.6441,16716.0
2020-06-05 11:10:00,286.47,287.27,285.83,286.13,33231.0,277.5279,278.3029,276.9078,277.1985,33231.0
2020-06-05 11:20:00,286.12,287.87,285.69,287.63,23936.0,277.1888,278.8842,276.7722,278.6517,23936.0
2020-06-05 11:30:00,287.76,288.36,287.15,287.22,14482.0,278.7776,279.3589,278.1866,278.2545,14482.0
2020-06-05 11:40:00,287.42,287.83,287.05,287.72,10100.0,278.4482,278.8454,278.0898,278.7388,10100.0
2020-06-05 11:50:00,287.7,288.41,287.52,287.66,30548.0,278.7195,279.4073,278.5451,278.6807,30548.0
2020-06-05 12:00:00,287.67,288.79,287.57,288.63,27524.0,278.6904,279.7754,278.5935,279.6204,27524.0
2020-06-05 12:10:00,288.72,289.0,287.18,287.27,17332.0,279.7076,279.9789,278.2157,278.3029,17332.0
2020-06-05 12:20:00,287.48,288.08,286.89,287.06,15854.0,278.5063,279.0876,277.9348,278.0994,15854.0
2020-06-05 12:30:00,287.02,287.71,286.88,287.47,18892.0,278.0607,278.7292,277.9251,278.4967,18892.0
2020-06-05 12:40:00,287.49,287.49,286.82,286.96,10154.0,278.516,278.516,277.8669,278.0026,10154.0
2020-06-05 12:50:00,286.79,287.4,286.65,287.28,20187.0,277.8379,278.4288,277.7022,278.3126,20187.0
2020-06-05 13:00:00,287.19,287.94,286.97,287.9,16008.0,278.2254,278.952,278.0123,278.9132,16008.0
2020-06-05 13:10:00,287.81,288.28,287.67,288.22,14421.0,278.826,279.2814,278.6904,279.2232,14421.0
2020-06-05 13:20:00,288.27,288.57,288.03,288.43,18644.0,279.2717,279.5623,279.0392,279.4267,18644.0
2020-06-05 13:30:00,288.51,288.53,287.14,287.48,15651.0,279.5042,279.5236,278.177,278.5063,15651.0
2020-06-05 13:40:00,287.49,287.74,287.24,287.47,10182.0,278.516,278.7582,278.2738,278.4967,10182.0
2020-06-05 13:50:00,287.55,287.78,287.4,287.42,13604.0,278.5742,278.797,278.4288,278.4482,13604.0
2020-06-05 14:00:00,287.48,287.88,287.02,287.16,13023.0,278.5063,278.8939,278.0607,278.1963,13023.0
2020-06-05 14:10:00,287.16,287.65,287.15,287.43,14322.0,278.1963,278.671,278.1866,278.4579,14322.0
2020-06-05 14:20:00,287.5,287.81,287.12,287.37,15392.0,278.5257,278.826,278.1576,278.3998,15392.0
2020-06-05 14:30:00,287.26,287.44,286.26,286.94,28103.0,278.2932,278.4676,277.3244,277.9832,28103.0
2020-06-05 14:40:00,286.99,287.16,286.49,286.83,20248.0,278.0316,278.1963,277.5472,277.8766,20248.0
2020-06-05 14:50:00,286.92,286.92,285.83,285.9,22776.0,277.9638,277.9638,276.9078,276.9757,22776.0
2020-06-05 15:00:00,285.99,286.16,285.78,285.97,18724.0,277.0628,277.2275,276.8594,277.0435,18724.0
2020-06-05 15:10:00,285.82,286.3,285.69,286.23,23492.0,276.8982,277.3632,276.7722,277.2954,23492.0
2020-06-05 15:20:00,286.23,287.16,286.21,287.0,33242.0,277.2954,278.1963,277.276,278.0413,33242.0
2020-06-05 15:30:00,286.91,287.4,286.83,286.98,39462.0,277.9541,278.4288,277.8766,278.0219,39462.0
2020-06-05 15:40:00,286.96,287.71,285.91,286.38,58252.0,278.0026,278.7292,276.9853,277.4407,58252.0
2020-06-05 15:50:00,286.47,288.69,286.0,288.18,192668.0,277.5279,279.6786,277.0725,279.1845,192668.0
2020-06-08 09:30:00,285.8,288.08,284.5,286.9,35430.0,276.8788,279.0876,275.6194,277.9444,35430.0
2020-06-08 09:40:00,286.74,287.13,285.52,286.39,16327.0,277.7894,278.1673,276.6075,277.4504,16327.0
2020-06-08 09:50:00,286.69,287.41,286.25,287.02,33315.0,277.741,278.4385,277.3147,278.0607,33315.0
2020-06-08 10:00:00,286.96,287.19,284.19,284.4,21814.0,278.0026,278.2254,275.319,275.5225,21814.0
2020-06-08 10:10:00,284.36,284.81,284.11,284.36,18830.0,275.4837,275.9197,275.2415,275.4837,18830.0
2020-06-08 10:20:00,284.38,285.01,284.34,284.88,14784.0,275.5031,276.1134,275.4644,275.9875,14784.0
2020-06-08 10:30:00,284.83,285.79,284.51,285.71,16920.0,275.9391,276.8691,275.629,276.7916,16920.0
2020-06-08 10:40:00,285.71,286.97,285.71,286.71,9224.0,276.7916,278.0123,276.7916,277.7604,9224.0
2020-06-08 10:50:00,286.62,287.01,285.46,286.0,25092.0,277.6732,278.051,276.5494,277.0725,25092.0
2020-06-08 11:00:00,286.2,286.33,285.93,285.99,9382.0,277.2663,277.3922,277.0047,277.0628,9382.0
2020-06-08 11:10:00,286.04,286.7,285.95,286.22,9329.0,277.1113,277.7507,277.0241,277.2857,9329.0
2020-06-08 11:20:00,286.18,287.75,286.05,287.53,9270.0,277.2469,278.7679,277.121,278.5548,9270.0
2020-06-08 11:30:00,287.4,287.73,286.83,286.83,4983.0,278.4288,278.7485,277.8766,277.8766,4983.0
2020-06-08 11:40:00,287.0,287.64,286.98,287.63,3972.0,278.0413,278.6613,278.0219,278.6517,3972.0
2020-06-08 11:50:00,287.88,287.97,287.51,287.52,5016.0,278.8939,278.981,278.5354,278.5451,5016.0
2020-06-08 12:00:00,287.64,288.27,287.61,288.07,10799.0,278.6613,279.2717,278.6323,279.0779,10799.0
2020-06-08 12:10:00,288.03,288.3,287.58,288.06,6425.0,279.0392,279.3007,278.6032,279.0682,6425.0
2020-06-08 12:20:00,288.13,288.27,287.79,287.79,6115.0,279.136,279.2717,278.8067,278.8067,6115.0
2020-06-08 12:30:00,287.7,288.44,287.7,288.4,4469.0,278.7195,279.4364,278.7195,279.3976,4469.0
2020-06-08 12:40:00,288.48,288.95,288.42,288.59,7370.0,279.4751,279.9305,279.417,279.5817,7370.0
2020-06-08 12:50:00,288.68,288.84,288.45,288.63,3257.0,279.6689,279.8239,279.4461,279.6204,3257.0
2020-06-08 13:00:00,288.81,288.81,288.46,288.78,3089.0,279.7948,279.7948,279.4557,279.7658,3089.0
2020-06-08 13:10:00,288.75,289.18,288.75,289.17,5556.0,279.7367,280.1533,279.7367,280.1436,5556.0
2020-06-08 13:20:00,289.17,289.98,289.17,289.82,10551.0,280.1436,280.9283,280.1436,280.7733,10551.0
2020-06-08 13:30:00,289.92,291.12,289.92,291.07,19602.0,280.8702,282.0327,280.8702,281.9843,19602.0
2020-06-08 13:40:00,291.08,291.08,290.76,291.08,6775.0,281.994,281.994,281.684,281.994,6775.0
2020-06-08 13:50:00,291.09,291.47,291.03,291.25,8455.0,282.0037,282.3718,281.9455,282.1587,8455.0
2020-06-08 14:00:00,291.32,291.42,291.07,291.36,6353.0,282.2265,282.3234,281.9843,282.2652,6353.0
2020-06-08 14:10:00,291.41,291.55,291.01,291.55,10902.0,282.3137,282.4493,281.9261,282.4493,10902.0
2020-06-08 14:20:00,291.53,291.63,291.37,291.61,9217.0,282.4299,282.5268,282.2749,282.5074,9217.0
2020-06-08 14:30:00,291.52,291.92,291.31,291.79,6607.0,282.4202,282.8077,282.2168,282.6818,6607.0
2020-06-08 14:40:00,291.8,291.93,291.31,291.87,12756.0,282.6915,282.8174,282.2168,282.7593,12756.0
2020-06-08 14:50:00,291.92,292.06,291.46,291.6,16051.0,282.8077,282.9434,282.3621,282.4977,16051.0
2020-06-08 15:00:00,291.53,291.69,291.3,291.46,7580.0,282.4299,282.5849,282.2071,282.3621,7580.0
2020-06-08 15:10:00,291.43,291.5,291.27,291.5,8555.0,282.333,282.4009,282.178,282.4009,8555.0
2020-06-08 15:20:00,291.55,291.56,291.11,291.17,13343.0,282.4493,282.459,282.023,282.0812,13343.0
2020-06-08 15:30:00,291.13,291.88,291.08,291.72,18115.0,282.0424,282.769,281.994,282.614,18115.0
2020-06-08 15:40:00,291.78,292.32,291.78,292.28,27407.0,282.6721,283.1953,282.6721,283.1565,27407.0
2020-06-08 15:50:00,292.39,293.29,292.39,293.07,77210.0,283.2631,284.135,283.2631,283.9218,77210.0
2020-06-09 09:30:00,292.63,294.4,291.77,293.67,32790.0,283.4956,285.2103,282.6624,284.5031,32790.0
2020-06-09 09:40:00,293.69,294.6,293.42,293.99,17219.0,284.5225,285.4041,284.2609,284.8131,17219.0
2020-06-09 09:50:00,294.13,294.66,293.75,293.82,34264.0,284.9488,285.4622,284.5806,284.6484,34264.0
2020-06-09 10:00:00,293.99,294.69,293.17,293.39,58363.0,284.8131,285.4913,284.0187,284.2319,58363.0
2020-06-09 10:10:00,293.72,293.78,292.26,293.6,40162.0,284.5516,284.6097,283.1371,284.4353,40162.0
2020-06-09 10:20:00,293.81,293.81,292.6,292.78,15349.0,284.6387,284.6387,283.4665,283.6409,15349.0
2020-06-09 10:30:00,292.85,292.92,292.16,292.5,8828.0,283.7087,283.7765,283.0403,283.3696,8828.0
2020-06-09 10:40:00,292.63,293.94,292.51,293.46,16383.0,283.4956,284.7647,283.3793,284.2997,16383.0
2020-06-09 10:50:00,293.37,293.8,292.56,293.8,9781.0,284.2125,284.6291,283.4278,284.6291,9781.0
2020-06-09 11:00:00,293.77,294.5,293.57,294.46,7282.0,284.6,285.3072,284.4062,285.2685,7282.0
2020-06-09 11:10:00,294.56,294.78,293.58,294.28,13528.0,285.3653,285.5785,284.4159,285.0941,13528.0
2020-06-09 11:20:00,294.02,295.0,293.88,294.56,12534.0,284.8422,285.7916,284.7066,285.3653,12534.0
2020-06-09 11:30:00,294.5,294.74,293.36,293.36,7735.0,285.3072,285.5397,284.2028,284.2028,7735.0
2020-06-09 11:40:00,293.24,293.36,292.73,293.11,9758.0,284.0865,284.2028,283.5925,283.9606,9758.0
2020-06-09 11:50:00,293.16,293.87,293.11,293.37,4973.0,284.009,284.6969,283.9606,284.2125,4973.0
2020-06-09 12:00:00,293.26,293.55,292.86,293.42,31366.0,284.1059,284.3869,283.7184,284.2609,31366.0
2020-06-09 12:10:00,293.38,293.44,292.65,292.89,13813.0,284.2222,284.2803,283.515,283.7475,13813.0
2020-06-09 12:20:00,292.98,293.56,292.9,293.56,7708.0,283.8347,284.3966,283.7572,284.3966,7708.0
2020-06-09 12:30:00,293.52,294.77,293.45,294.62,14926.0,284.3578,285.5688,284.29,285.4235,14926.0
2020-06-09 12:40:00,294.56,294.77,294.51,294.72,5201.0,285.3653,285.5688,285.3169,285.5203,5201.0
2020-06-09 12:50:00,294.7,294.86,294.06,294.15,7738.0,285.501,285.656,284.8809,284.9681,7738.0
2020-06-09 13:00:00,294.12,294.31,293.66,293.91,10182.0,284.9391,285.1231,284.4934,284.7356,10182.0
2020-06-09 13:10:00,293.87,293.87,293.34,293.44,4983.0,284.6969,284.6969,284.1834,284.2803,4983.0
2020-06-09 13:20:00,293.37,294.12,293.37,294.12,3919.0,284.2125,284.9391,284.2125,284.9391,3919.0
2020-06-09 13:30:00,294.29,294.61,294.09,294.6,4279.0,285.1038,285.4138,284.91,285.4041,4279.0
2020-06-09 13:40:00,294.59,294.84,294.32,294.46,7777.0,285.3944,285.6366,285.1328,285.2685,7777.0
2020-06-09 13:50:00,294.4,295.19,294.39,294.84,20729.0,285.2103,285.9757,285.2006,285.6366,20729.0
2020-06-09 14:00:00,294.87,295.06,294.4,294.54,8255.0,285.6657,285.8497,285.2103,285.346,8255.0
2020-06-09 14:10:00,294.7,295.25,294.55,294.55,7661.0,285.501,286.0338,285.3556,285.3556,7661.0
2020-06-09 14:20:00,294.43,294.43,294.01,294.26,3646.0,285.2394,285.2394,284.8325,285.0747,3646.0
2020-06-09 14:30:00,294.42,294.68,294.16,294.25,4355.0,285.2297,285.4816,284.9778,285.065,4355.0
2020-06-09 14:40:00,294.39,294.51,293.98,294.43,6560.0,285.2006,285.3169,284.8034,285.2394,6560.0
2020-06-09 14:50:00,294.39,294.56,294.27,294.56,6108.0,285.2006,285.3653,285.0844,285.3653,6108.0
2020-06-09 15:00:00,294.54,294.54,293.77,294.0,11976.0,285.346,285.346,284.6,284.8228,11976.0
2020-06-09 15:10:00,293.94,294.19,293.55,293.94,10243.0,284.7647,285.0069,284.3869,284.7647,10243.0
2020-06-09 15:20:00,293.94,294.14,292.62,292.62,21363.0,284.7647,284.9584,283.4859,283.4859,21363.0
2020-06-09 15:30:00,292.65,292.91,292.02,292.53,25644.0,283.515,283.7668,282.9046,283.3987,25644.0
2020-06-09 15:40:00,292.6,292.96,291.54,291.55,31204.0,283.4665,283.8153,282.4396,282.4493,31204.0
2020-06-09 15:50:00,291.62,292.06,290.6,291.25,112908.0,282.5171,282.9434,281.5289,282.1587,112908.0
2020-06-10 09:30:00,293.95,293.95,292.69,293.71,27616.0,284.7744,284.7744,283.5537,284.5419,27616.0
2020-06-10 09:40:00,293.69,294.01,292.22,292.38,14093.0,284.5225,284.8325,283.0984,283.2534,14093.0
2020-06-10 09:50:00,292.38,293.75,291.99,293.55,20956.0,283.2534,284.5806,282.8756,284.3869,20956.0
2020-06-10 10:00:00,293.68,294.95,293.64,294.75,11705.0,284.5128,285.7432,284.4741,285.5494,11705.0
2020-06-10 10:10:00,294.85,295.27,293.34,293.47,12289.0,285.6463,286.0532,284.1834,284.3094,12289.0
2020-06-10 10:20:00,293.21,293.29,292.07,292.16,15022.0,284.0575,284.135,282.9531,283.0403,15022.0
2020-06-10 10:30:00,292.22,293.68,291.97,293.5,14887.0,283.0984,284.5128,282.8562,284.3384,14887.0
2020-06-10 10:40:00,293.25,293.49,292.25,292.53,5927.0,284.0962,284.3287,283.1274,283.3987,5927.0
2020-06-10 10:50:00,292.46,292.5,291.1,291.8,4049.0,283.3309,283.3696,282.0133,282.6915,4049.0
2020-06-10 11:00:00,291.81,292.75,291.81,291.91,6165.0,282.7012,283.6118,282.7012,282.7981,6165.0
2020-06-10 11:10:00,291.94,292.96,291.94,292.96,10167.0,282.8271,283.8153,282.8271,283.8153,10167.0
2020-06-10 11:20:00,292.85,292.89,292.39,292.5,8840.0,283.7087,283.7475,283.2631,283.3696,8840.0
2020-06-10 11:30:00,292.43,292.61,291.98,292.61,4197.0,283.3018,283.4762,282.8659,283.4762,4197.0
2020-06-10 11:40:00,292.66,293.09,292.14,292.27,8145.0,283.5246,283.9412,283.0209,283.1468,8145.0
2020-06-10 11:50:00,292.69,293.3,292.53,293.07,5900.0,283.5537,284.1447,283.3987,283.9218,5900.0
2020-06-10 12:00:00,293.11,293.65,292.82,292.96,5102.0,283.9606,284.4837,283.6797,283.8153,5102.0
2020-06-10 12:10:00,293.31,293.45,292.79,293.08,10219.0,284.1544,284.29,283.6506,283.9315,10219.0
2020-06-10 12:20:00,292.98,293.19,292.56,293.19,10318.0,283.8347,284.0381,283.4278,284.0381,10318.0
2020-06-10 12:30:00,293.17,293.52,292.78,293.49,4611.0,284.0187,284.3578,283.6409,284.3287,4611.0
2020-06-10 12:40:00,293.49,293.61,293.36,293.38,3291.0,284.3287,284.445,284.2028,284.2222,3291.0
2020-06-10 12:50:00,293.38,293.62,293.38,293.62,1887.0,284.2222,284.4547,284.2222,284.4547,1887.0
2020-06-10 13:00:00,293.31,293.37,292.9,293.36,3113.0,284.1544,284.2125,283.7572,284.2028,3113.0
2020-06-10 13:10:00,293.39,293.39,292.75,293.27,4828.0,284.2319,284.2319,283.6118,284.1156,4828.0
2020-06-10 13:20:00,293.23,293.4,292.91,293.0,4504.0,284.0769,284.2415,283.7668,283.854,4504.0
2020-06-10 13:30:00,293.19,293.41,292.99,293.4,3952.0,284.0381,284.2512,283.8443,284.2415,3952.0
2020-06-10 13:40:00,293.42,293.64,293.35,293.39,2942.0,284.2609,284.4741,284.1931,284.2319,2942.0
2020-06-10 13:50:00,293.41,293.76,293.35,293.75,5968.0,284.2512,284.5903,284.1931,284.5806,5968.0
2020-06-10 14:00:00,293.77,294.64,292.85,294.11,13297.0,284.6,285.4428,283.7087,284.9294,13297.0
2020-06-10 14:10:00,294.19,295.65,294.12,295.64,9258.0,285.0069,286.4213,284.9391,286.4116,9258.0
2020-06-10 14:20:00,295.47,295.83,295.05,295.26,27883.0,286.2469,286.5957,285.84,286.0435,27883.0
2020-06-10 14:30:00,295.32,295.34,293.7,293.7,33286.0,286.1016,286.121,284.5322,284.5322,33286.0
2020-06-10 14:40:00,293.75,294.44,292.88,293.65,13952.0,284.5806,285.2491,283.7378,284.4837,13952.0
2020-06-10 14:50:00,293.62,294.09,292.84,293.82,14526.0,284.4547,284.91,283.699,284.6484,14526.0
2020-06-10 15:00:00,293.72,295.46,293.26,295.21,20979.0,284.5516,286.2372,284.1059,285.995,20979.0
2020-06-10 15:10:00,295.05,296.99,295.04,296.82,16901.0,285.84,287.7195,285.8304,287.5548,16901.0
2020-06-10 15:20:00,296.73,297.95,296.29,297.82,20636.0,287.4676,288.6495,287.0413,288.5236,20636.0
2020-06-10 15:30:00,297.96,298.0,297.11,297.92,24087.0,288.6592,288.698,287.8357,288.6205,24087.0
2020-06-10 15:40:00,297.96,297.98,295.82,295.83,37761.0,288.6592,288.6786,286.586,286.5957,37761.0
2020-06-10 15:50:00,295.62,296.72,295.4,295.87,75812.0,286.3922,287.4579,286.1791,286.6344,75812.0
2020-06-11 09:30:00,293.9,294.98,290.89,291.21,45572.0,284.7259,285.7722,281.8099,282.1199,45572.0
2020-06-11 09:40:00,290.88,291.25,288.6,289.67,31158.0,281.8002,282.1587,279.5914,280.628,31158.0
2020-06-11 09:50:00,289.88,291.0,289.02,290.59,9003.0,280.8314,281.9165,279.9983,281.5193,9003.0
2020-06-11 10:00:00,290.6,291.19,288.8,288.8,9598.0,281.5289,282.1005,279.7851,279.7851,9598.0
2020-06-11 10:10:00,289.03,290.09,289.03,289.42,7765.0,280.008,281.0349,280.008,280.3858,7765.0
2020-06-11 10:20:00,289.85,289.95,288.65,288.84,14500.0,280.8024,280.8992,279.6398,279.8239,14500.0
2020-06-11 10:30:00,288.68,290.38,288.68,290.33,8371.0,279.6689,281.3158,279.6689,281.2674,8371.0
2020-06-11 10:40:00,290.32,290.32,288.0,288.27,9509.0,281.2577,281.2577,279.0101,279.2717,9509.0
2020-06-11 10:50:00,288.26,288.5,287.35,287.67,23727.0,279.262,279.4945,278.3804,278.6904,23727.0
2020-06-11 11:00:00,287.43,288.12,287.17,287.73,13245.0,278.4579,279.1264,278.206,278.7485,13245.0
2020-06-11 11:10:00,287.74,288.4,286.86,288.14,22000.0,278.7582,279.3976,277.9057,279.1457,22000.0
2020-06-11 11:20:00,288.13,288.52,287.6,287.85,18303.0,279.136,279.5139,278.6226,278.8648,18303.0
2020-06-11 11:30:00,287.8,287.9,286.64,286.76,6813.0,278.8163,278.9132,277.6926,277.8088,6813.0
2020-06-11 11:40:00,286.6,286.61,285.58,285.71,8545.0,277.6538,277.6635,276.6656,276.7916,8545.0
2020-06-11 11:50:00,285.47,286.91,285.46,286.91,16902.0,276.5591,277.9541,276.5494,277.9541,16902.0
2020-06-11 12:00:00,286.82,286.83,285.64,285.81,6346.0,277.8669,277.8766,276.7238,276.8885,6346.0
2020-06-11 12:10:00,285.93,285.94,283.85,283.92,11360.0,277.0047,277.0144,274.9896,275.0575,11360.0
2020-06-11 12:20:00,284.06,284.7,282.99,283.44,11051.0,275.1931,275.8131,274.1565,274.5924,11051.0
2020-06-11 12:30:00,283.72,284.52,283.68,283.81,6663.0,274.8637,275.6387,274.825,274.9509,6663.0
2020-06-11 12:40:00,283.81,284.24,281.74,281.75,9767.0,274.9509,275.3675,272.9455,272.9552,9767.0
2020-06-11 12:50:00,281.68,282.12,280.93,281.08,10436.0,272.8874,273.3137,272.1608,272.3061,10436.0
2020-06-11 13:00:00,281.17,282.55,281.07,282.02,11524.0,272.3933,273.7302,272.2964,273.2168,11524.0
2020-06-11 13:10:00,281.93,282.84,281.73,282.48,5806.0,273.1296,274.0112,272.9358,273.6624,5806.0
2020-06-11 13:20:00,282.72,283.19,281.87,282.0,10871.0,273.8949,274.3503,273.0715,273.1974,10871.0
2020-06-11 13:30:00,281.89,282.41,281.33,281.45,9318.0,273.0908,273.5946,272.5483,272.6646,9318.0
2020-06-11 13:40:00,281.43,281.64,280.81,281.18,17983.0,272.6452,272.8486,272.0445,272.403,17983.0
2020-06-11 13:50:00,281.1,282.1,280.93,281.65,6712.0,272.3255,273.2943,272.1608,272.8583,6712.0
2020-06-11 14:00:00,281.59,281.59,280.4,280.81,54726.0,272.8002,272.8002,271.6473,272.0445,54726.0
2020-06-11 14:10:00,280.8,281.2,280.24,280.24,8941.0,272.0349,272.4224,271.4923,271.4923,8941.0
2020-06-11 14:20:00,280.23,281.42,280.12,281.41,9336.0,271.4826,272.6355,271.3761,272.6258,9336.0
2020-06-11 14:30:00,281.38,281.45,279.32,279.38,33831.0,272.5967,272.6646,270.6011,270.6592,33831.0
2020-06-11 14:40:00,279.32,279.63,278.68,278.87,12949.0,270.6011,270.9014,269.981,270.1651,12949.0
2020-06-11 14:50:00,278.94,279.16,278.07,278.75,17600.0,270.2329,270.446,269.3901,270.0488,17600.0
2020-06-11 15:00:00,278.68,280.4,278.14,280.2,13530.0,269.981,271.6473,269.4579,271.4536,13530.0
2020-06-11 15:10:00,279.93,280.67,278.89,279.69,15794.0,271.192,271.9089,270.1845,270.9595,15794.0
2020-06-11 15:20:00,279.59,279.59,278.04,278.57,17300.0,270.8626,270.8626,269.361,269.8745,17300.0
2020-06-11 15:30:00,278.58,279.46,278.02,278.64,28236.0,269.8842,270.7367,269.3416,269.9423,28236.0
2020-06-11 15:40:00,278.8,280.45,278.72,279.12,33974.0,270.0973,271.6958,270.0198,270.4073,33974.0
2020-06-11 15:50:00,279.11,279.25,277.72,277.86,142847.0,270.3976,270.5332,269.051,269.1866,142847.0
2020-06-12 09:30:00,283.95,286.71,283.48,285.97,43957.0,275.0865,277.7604,274.6312,277.0435,43957.0
2020-06-12 09:40:00,286.36,286.97,285.74,286.13,11294.0,277.4213,278.0123,276.8207,277.1985,11294.0
2020-06-12 09:50:00,286.28,287.04,284.61,285.13,29841.0,277.3438,278.0801,275.7259,276.2297,29841.0
2020-06-12 10:00:00,285.0,285.84,284.53,285.07,31132.0,276.1038,276.9175,275.6484,276.1716,31132.0
2020-06-12 10:10:00,284.79,285.03,283.23,283.47,13185.0,275.9003,276.1328,274.389,274.6215,13185.0
2020-06-12 10:20:00,283.48,285.08,283.14,283.14,12863.0,274.6312,276.1813,274.3018,274.3018,12863.0
2020-06-12 10:30:00,283.34,283.9,282.03,282.03,16920.0,274.4956,275.0381,273.2265,273.2265,16920.0
2020-06-12 10:40:00,282.24,282.56,281.61,281.77,22408.0,273.4299,273.7399,272.8196,272.9746,22408.0
2020-06-12 10:50:00,281.38,281.54,279.79,279.91,12189.0,272.5967,272.7518,271.0564,271.1726,12189.0
2020-06-12 11:00:00,279.89,280.36,278.07,280.23,9625.0,271.1533,271.6086,269.3901,271.4826,9625.0
2020-06-12 11:10:00,280.14,280.2,277.21,277.21,23763.0,271.3955,271.4536,268.5569,268.5569,23763.0
2020-06-12 11:20:00,277.37,279.23,277.31,279.01,19247.0,268.7119,270.5139,268.6538,270.3007,19247.0
2020-06-12 11:30:00,278.92,280.38,277.85,280.12,13508.0,270.2135,271.628,269.1769,271.3761,13508.0
2020-06-12 11:40:00,279.94,280.86,278.92,280.24,12370.0,271.2017,272.093,270.2135,271.4923,12370.0
2020-06-12 11:50:00,280.26,281.65,279.79,281.65,11850.0,271.5117,272.8583,271.0564,272.8583,11850.0
2020-06-12 12:00:00,281.78,282.0,280.99,281.34,11287.0,272.9843,273.1974,272.2189,272.558,11287.0
2020-06-12 12:10:00,281.15,282.71,281.05,282.33,11135.0,272.3739,273.8852,272.2771,273.5171,11135.0
2020-06-12 12:20:00,282.05,282.78,281.01,281.5,13791.0,273.2458,273.953,272.2383,272.713,13791.0
2020-06-12 12:30:00,281.78,281.78,280.08,280.23,7958.0,272.9843,272.9843,271.3373,271.4826,7958.0
2020-06-12 12:40:00,280.32,281.17,280.02,280.23,12149.0,271.5698,272.3933,271.2792,271.4826,12149.0
2020-06-12 12:50:00,280.57,281.56,280.56,281.34,8283.0,271.812,272.7711,271.8023,272.558,8283.0
2020-06-12 13:00:00,281.51,281.51,279.75,280.16,14422.0,272.7227,272.7227,271.0176,271.4148,14422.0
2020-06-12 13:10:00,280.17,280.17,278.89,279.05,8623.0,271.4245,271.4245,270.1845,270.3395,8623.0
2020-06-12 13:20:00,278.92,279.49,278.29,279.03,9572.0,270.2135,270.7657,269.6032,270.3201,9572.0
2020-06-12 13:30:00,278.89,279.11,277.16,277.72,10457.0,270.1845,270.3976,268.5085,269.051,10457.0
2020-06-12 13:40:00,277.7,278.37,276.78,277.09,10693.0,269.0316,269.6807,268.1403,268.4407,10693.0
2020-06-12 13:50:00,276.74,277.54,276.3,276.52,12339.0,268.1016,268.8766,267.6753,267.8885,12339.0
2020-06-12 14:00:00,276.06,277.49,275.95,276.22,20211.0,267.4428,268.8282,267.3362,267.5978,20211.0
2020-06-12 14:10:00,276.48,278.48,276.48,277.44,12928.0,267.8497,269.7873,267.8497,268.7797,12928.0
2020-06-12 14:20:00,277.2,278.25,277.2,277.75,4582.0,268.5472,269.5645,268.5472,269.0801,4582.0
2020-06-12 14:30:00,277.65,279.37,277.65,277.92,12264.0,268.9832,270.6495,268.9832,269.2448,12264.0
2020-06-12 14:40:00,278.02,278.97,276.99,278.32,21298.0,269.3416,270.262,268.3438,269.6323,21298.0
2020-06-12 14:50:00,278.58,279.16,278.17,279.04,7118.0,269.8842,270.446,269.4869,270.3298,7118.0
2020-06-12 15:00:00,279.17,280.59,279.17,279.82,7366.0,270.4557,271.8314,270.4557,271.0854,7366.0
2020-06-12 15:10:00,279.65,280.68,279.2,279.8,13212.0,270.9208,271.9186,270.4848,271.0661,13212.0
2020-06-12 15:20:00,279.81,279.99,278.06,278.51,11176.0,271.0758,271.2501,269.3804,269.8163,11176.0
2020-06-12 15:30:00,278.87,279.36,277.81,279.03,12120.0,270.1651,270.6398,269.1382,270.3201,12120.0
2020-06-12 15:40:00,279.11,280.75,278.76,280.75,17822.0,270.3976,271.9864,270.0585,271.9864,17822.0
2020-06-12 15:50:00,280.77,281.18,279.9,280.87,72300.0,272.0058,272.403,271.1629,272.1027,72300.0
2020-06-15 09:30:00,275.0,277.7,274.19,277.41,32249.0,266.4159,269.0316,265.6312,268.7507,32249.0
2020-06-15 09:40:00,277.11,277.71,276.28,277.0,15973.0,268.46,269.0413,267.6559,268.3535,15973.0
2020-06-15 09:50:00,277.15,279.35,276.77,279.35,9216.0,268.4988,270.6301,268.1307,270.6301,9216.0
2020-06-15 10:00:00,279.01,280.46,278.53,280.34,13290.0,270.3007,271.7055,269.8357,271.5892,13290.0
2020-06-15 10:10:00,280.34,281.24,280.0,280.93,12206.0,271.5892,272.4611,271.2598,272.1608,12206.0
2020-06-15 10:20:00,280.96,280.96,279.58,279.59,12187.0,272.1899,272.1899,270.8529,270.8626,12187.0
2020-06-15 10:30:00,279.56,280.52,278.97,279.3,9003.0,270.8336,271.7636,270.262,270.5817,9003.0
2020-06-15 10:40:00,278.94,280.25,278.66,279.72,6093.0,270.2329,271.502,269.9617,270.9886,6093.0
2020-06-15 10:50:00,279.64,280.33,278.95,279.12,6250.0,270.9111,271.5795,270.2426,270.4073,6250.0
2020-06-15 11:00:00,279.13,280.34,279.13,280.2,8550.0,270.417,271.5892,270.417,271.4536,8550.0
2020-06-15 11:10:00,280.06,280.19,279.24,279.57,7534.0,271.318,271.4439,270.5235,270.8432,7534.0
2020-06-15 11:20:00,279.76,280.81,279.47,279.83,12366.0,271.0273,272.0445,270.7464,271.0951,12366.0
2020-06-15 11:30:00,279.98,280.74,279.43,280.32,10100.0,271.2405,271.9767,270.7076,271.5698,10100.0
2020-06-15 11:40:00,280.42,280.42,279.0,279.54,8695.0,271.6667,271.6667,270.291,270.8142,8695.0
2020-06-15 11:50:00,279.54,279.93,278.74,279.32,7003.0,270.8142,271.192,270.0392,270.6011,7003.0
2020-06-15 12:00:00,279.34,280.4,279.34,280.14,8537.0,270.6204,271.6473,270.6204,271.3955,8537.0
2020-06-15 12:10:00,280.32,280.57,279.86,280.57,4957.0,271.5698,271.812,271.1242,271.812,4957.0
2020-06-15 12:20:00,280.42,280.6,279.95,280.05,6224.0,271.6667,271.8411,271.2114,271.3083,6224.0
2020-06-15 12:30:00,279.79,280.01,279.36,280.0,5449.0,271.0564,271.2695,270.6398,271.2598,5449.0
2020-06-15 12:40:00,279.78,280.78,279.7,280.56,12226.0,271.0467,272.0155,270.9692,271.8023,12226.0
2020-06-15 12:50:00,280.37,280.75,280.19,280.62,10068.0,271.6183,271.9864,271.4439,271.8605,10068.0
2020-06-15 13:00:00,280.57,280.84,280.44,280.62,13432.0,271.812,272.0736,271.6861,271.8605,13432.0
2020-06-15 13:10:00,280.7,281.67,280.61,281.05,35719.0,271.938,272.8777,271.8508,272.2771,35719.0
2020-06-15 13:20:00,281.04,281.24,280.54,280.94,4430.0,272.2674,272.4611,271.783,272.1705,4430.0
2020-06-15 13:30:00,281.04,281.17,280.52,280.82,11483.0,272.2674,272.3933,271.7636,272.0542,11483.0
2020-06-15 13:40:00,280.96,281.33,280.49,280.49,9218.0,272.1899,272.5483,271.7345,271.7345,9218.0
2020-06-15 13:50:00,280.39,281.13,280.39,280.74,8821.0,271.6377,272.3546,271.6377,271.9767,8821.0
2020-06-15 14:00:00,281.03,283.75,281.03,283.15,7036.0,272.2577,274.8928,272.2577,274.3115,7036.0
2020-06-15 14:10:00,283.03,284.71,283.01,284.65,9100.0,274.1952,275.8228,274.1759,275.7647,9100.0
2020-06-15 14:20:00,284.6,285.14,284.45,284.66,10799.0,275.7162,276.2394,275.5709,275.7744,10799.0
2020-06-15 14:30:00,284.8,285.01,283.99,284.46,4770.0,275.91,276.1134,275.1253,275.5806,4770.0
2020-06-15 14:40:00,284.35,284.85,283.84,284.17,8192.0,275.474,275.9584,274.98,275.2997,8192.0
2020-06-15 14:50:00,284.07,284.33,283.37,284.27,10305.0,275.2028,275.4547,274.5246,275.3965,10305.0
2020-06-15 15:00:00,284.14,284.86,283.86,284.08,9222.0,275.2706,275.9681,274.9993,275.2125,9222.0
2020-06-15 15:10:00,284.17,284.63,283.37,283.51,6602.0,275.2997,275.7453,274.5246,274.6603,6602.0
2020-06-15 15:20:00,283.51,283.8,282.94,283.06,9932.0,274.6603,274.9412,274.1081,274.2243,9932.0
2020-06-15 15:30:00,283.09,283.22,282.08,282.52,10303.0,274.2534,274.3793,273.2749,273.7012,10303.0
2020-06-15 15:40:00,282.67,282.96,281.95,282.47,17516.0,273.8465,274.1274,273.149,273.6527,17516.0
2020-06-15 15:50:00,282.41,283.45,282.32,283.38,80052.0,273.5946,274.6021,273.5074,274.5343,80052.0
2020-06-16 09:30:00,289.98,290.01,287.21,289.04,50600.0,280.9283,280.9574,278.2448,280.0176,50600.0
2020-06-16 09:40:00,289.25,292.5,288.46,291.89,18091.0,280.2211,283.3696,279.4557,282.7787,18091.0
2020-06-16 09:50:00,291.4,292.14,290.46,290.46,16725.0,282.304,283.0209,281.3933,281.3933,16725.0
2020-06-16 10:00:00,290.57,292.61,289.79,292.13,18149.0,281.4999,283.4762,280.7442,283.0112,18149.0
2020-06-16 10:10:00,292.18,293.27,291.74,292.43,8074.0,283.0596,284.1156,282.6334,283.3018,8074.0
2020-06-16 10:20:00,292.24,293.26,291.39,293.26,11428.0,283.1178,284.1059,282.2943,284.1059,11428.0
2020-06-16 10:30:00,293.22,293.4,290.55,291.5,63935.0,284.0672,284.2415,281.4805,282.4009,63935.0
2020-06-16 10:40:00,291.58,291.72,290.42,290.42,33524.0,282.4784,282.614,281.3546,281.3546,33524.0
2020-06-16 10:50:00,290.42,290.66,286.72,287.02,27413.0,281.3546,281.5871,277.7701,278.0607,27413.0
2020-06-16 11:00:00,286.56,288.39,285.42,287.45,26155.0,277.6151,279.3879,276.5106,278.4773,26155.0
2020-06-16 11:10:00,287.68,289.11,286.91,288.71,13937.0,278.7001,280.0855,277.9541,279.6979,13937.0
2020-06-16 11:20:00,288.65,289.64,288.65,288.65,13386.0,279.6398,280.5989,279.6398,279.6398,13386.0
2020-06-16 11:30:00,288.66,290.09,288.33,288.75,17433.0,279.6495,281.0349,279.3298,279.7367,17433.0
2020-06-16 11:40:00,289.26,290.66,289.15,290.43,5602.0,280.2308,281.5871,280.1242,281.3643,5602.0
2020-06-16 11:50:00,290.45,290.8,289.69,290.23,6363.0,281.3836,281.7227,280.6474,281.1705,6363.0
2020-06-16 12:00:00,290.28,290.47,289.12,289.51,9616.0,281.2189,281.403,280.0951,280.473,9616.0
2020-06-16 12:10:00,289.5,290.0,289.29,289.8,10116.0,280.4633,280.9477,280.2598,280.7539,10116.0
2020-06-16 12:20:00,289.73,290.15,289.57,290.09,5501.0,280.6861,281.093,280.5311,281.0349,5501.0
2020-06-16 12:30:00,290.22,291.4,290.02,291.31,12427.0,281.1608,282.304,280.9671,282.2168,12427.0
2020-06-16 12:40:00,291.41,291.8,291.1,291.21,10403.0,282.3137,282.6915,282.0133,282.1199,10403.0
2020-06-16 12:50:00,291.25,291.8,291.21,291.27,11619.0,282.1587,282.6915,282.1199,282.178,11619.0
2020-06-16 13:00:00,291.22,291.49,290.66,291.07,9300.0,282.1296,282.3912,281.5871,281.9843,9300.0
2020-06-16 13:10:00,291.38,291.38,290.59,291.09,10673.0,282.2846,282.2846,281.5193,282.0037,10673.0
2020-06-16 13:20:00,291.08,291.08,289.97,289.97,8946.0,281.994,281.994,280.9186,280.9186,8946.0
2020-06-16 13:30:00,290.24,290.41,289.39,289.39,5236.0,281.1802,281.3449,280.3567,280.3567,5236.0
2020-06-16 13:40:00,289.41,290.05,289.41,289.48,5477.0,280.3761,280.9961,280.3761,280.4439,5477.0
2020-06-16 13:50:00,289.71,289.91,288.74,289.56,7101.0,280.6667,280.8605,279.727,280.5214,7101.0
2020-06-16 14:00:00,289.97,290.0,289.69,289.93,5817.0,280.9186,280.9477,280.6474,280.8799,5817.0
2020-06-16 14:10:00,290.0,290.92,289.9,290.44,9320.0,280.9477,281.839,280.8508,281.3739,9320.0
2020-06-16 14:20:00,290.46,290.47,288.12,290.24,9518.0,281.3933,281.403,279.1264,281.1802,9518.0
2020-06-16 14:30:00,290.15,290.63,289.04,289.47,10542.0,281.093,281.558,280.0176,280.4342,10542.0
2020-06-16 14:40:00,289.39,289.51,288.81,289.43,5505.0,280.3567,280.473,279.7948,280.3955,5505.0
2020-06-16 14:50:00,289.37,289.72,289.13,289.61,4115.0,280.3373,280.6764,280.1048,280.5699,4115.0
2020-06-16 15:00:00,289.52,289.72,288.14,288.17,7134.0,280.4827,280.6764,279.1457,279.1748,7134.0
2020-06-16 15:10:00,288.21,288.74,287.47,287.62,9370.0,279.2136,279.727,278.4967,278.642,9370.0
2020-06-16 15:20:00,287.69,289.08,287.48,288.8,7735.0,278.7098,280.0564,278.5063,279.7851,7735.0
2020-06-16 15:30:00,288.7,289.56,288.44,288.54,19571.0,279.6883,280.5214,279.4364,279.5333,19571.0
2020-06-16 15:40:00,288.58,288.82,287.14,287.32,30826.0,279.572,279.8045,278.177,278.3513,30826.0
2020-06-16 15:50:00,287.24,289.26,287.15,288.47,119325.0,278.2738,280.2308,278.1866,279.4654,119325.0
2020-06-17 09:30:00,291.31,291.95,289.01,290.9,37429.0,282.2168,282.8368,279.9886,281.8196,37429.0
2020-06-17 09:40:00,290.73,291.9,290.58,291.54,13676.0,281.6549,282.7884,281.5096,282.4396,13676.0
2020-06-17 09:50:00,291.5,291.66,289.63,290.15,18006.0,282.4009,282.5559,280.5892,281.093,18006.0
2020-06-17 10:00:00,290.19,290.84,289.43,289.72,13968.0,281.1317,281.7615,280.3955,280.6764,13968.0
2020-06-17 10:10:00,289.73,289.87,288.46,288.46,8081.0,280.6861,280.8217,279.4557,279.4557,8081.0
2020-06-17 10:20:00,288.4,288.71,288.01,288.57,8575.0,279.3976,279.6979,279.0198,279.5623,8575.0
2020-06-17 10:30:00,288.09,288.68,287.86,288.47,22248.0,279.0973,279.6689,278.8745,279.4654,22248.0
2020-06-17 10:40:00,288.42,289.7,288.42,289.25,15066.0,279.417,280.657,279.417,280.2211,15066.0
2020-06-17 10:50:00,289.19,290.14,289.15,289.98,5812.0,280.163,281.0833,280.1242,280.9283,5812.0
2020-06-17 11:00:00,290.25,290.63,289.9,290.54,8955.0,281.1899,281.558,280.8508,281.4708,8955.0
2020-06-17 11:10:00,290.57,290.98,289.36,289.56,9179.0,281.4999,281.8971,280.3277,280.5214,9179.0
2020-06-17 11:20:00,289.73,289.78,288.6,288.8,8918.0,280.6861,280.7345,279.5914,279.7851,8918.0
2020-06-17 11:30:00,288.83,289.45,288.66,289.27,5042.0,279.8142,280.4148,279.6495,280.2405,5042.0
2020-06-17 11:40:00,289.41,289.48,288.38,288.39,9700.0,280.3761,280.4439,279.3782,279.3879,9700.0
2020-06-17 11:50:00,288.55,288.99,288.07,288.99,8687.0,279.5429,279.9692,279.0779,279.9692,8687.0
2020-06-17 12:00:00,288.99,289.05,288.65,288.68,6800.0,279.9692,280.0273,279.6398,279.6689,6800.0
2020-06-17 12:10:00,288.73,288.81,288.07,288.15,5498.0,279.7173,279.7948,279.0779,279.1554,5498.0
2020-06-17 12:20:00,288.12,288.33,287.8,288.23,5400.0,279.1264,279.3298,278.8163,279.2329,5400.0
2020-06-17 12:30:00,288.45,289.74,288.36,289.54,19978.0,279.4461,280.6958,279.3589,280.502,19978.0
2020-06-17 12:40:00,289.5,289.51,289.2,289.38,6630.0,280.4633,280.473,280.1726,280.347,6630.0
2020-06-17 12:50:00,289.56,289.63,289.32,289.42,3728.0,280.5214,280.5892,280.2889,280.3858,3728.0
2020-06-17 13:00:00,289.5,290.02,289.5,289.99,5223.0,280.4633,280.9671,280.4633,280.938,5223.0
2020-06-17 13:10:00,289.96,290.01,289.59,289.72,2044.0,280.9089,280.9574,280.5505,280.6764,2044.0
2020-06-17 13:20:00,289.69,289.79,289.53,289.59,2631.0,280.6474,280.7442,280.4923,280.5505,2631.0
2020-06-17 13:30:00,289.68,289.83,289.57,289.8,2819.0,280.6377,280.783,280.5311,280.7539,2819.0
2020-06-17 13:40:00,289.69,289.92,289.63,289.92,3997.0,280.6474,280.8702,280.5892,280.8702,3997.0
2020-06-17 13:50:00,289.83,289.91,289.56,289.56,3080.0,280.783,280.8605,280.5214,280.5214,3080.0
2020-06-17 14:00:00,289.56,289.61,289.15,289.52,2225.0,280.5214,280.5699,280.1242,280.4827,2225.0
2020-06-17 14:10:00,289.56,289.7,289.19,289.22,3466.0,280.5214,280.657,280.163,280.192,3466.0
2020-06-17 14:20:00,289.34,289.66,289.15,289.66,1955.0,280.3083,280.6183,280.1242,280.6183,1955.0
2020-06-17 14:30:00,289.54,289.69,289.42,289.68,3529.0,280.502,280.6474,280.3858,280.6377,3529.0
2020-06-17 14:40:00,289.75,290.07,289.48,289.49,4310.0,280.7055,281.0155,280.4439,280.4536,4310.0
2020-06-17 14:50:00,289.43,289.72,288.86,288.88,6802.0,280.3955,280.6764,279.8433,279.8626,6802.0
2020-06-17 15:00:00,288.79,288.85,288.32,288.81,4596.0,279.7754,279.8336,279.3201,279.7948,4596.0
2020-06-17 15:10:00,288.64,288.64,287.72,287.73,8345.0,279.6301,279.6301,278.7388,278.7485,8345.0
2020-06-17 15:20:00,287.62,287.8,286.45,286.84,13413.0,278.642,278.8163,277.5085,277.8863,13413.0
2020-06-17 15:30:00,286.91,287.51,286.36,287.15,17909.0,277.9541,278.5354,277.4213,278.1866,17909.0
2020-06-17 15:40:00,287.09,287.24,286.05,286.06,34139.0,278.1285,278.2738,277.121,277.1307,34139.0
2020-06-17 15:50:00,285.97,287.16,285.97,286.48,101015.0,277.0435,278.1963,277.0435,277.5376,101015.0
2020-06-18 09:30:00,285.48,287.91,284.24,286.65,19799.0,276.5688,278.9229,275.3675,277.7022,19799.0
2020-06-18 09:40:00,287.04,287.16,285.55,285.91,12860.0,278.0801,278.1963,276.6366,276.9853,12860.0
2020-06-18 09:50:00,285.75,285.91,284.7,285.41,16529.0,276.8303,276.9853,275.8131,276.501,16529.0
2020-06-18 10:00:00,285.13,286.09,284.72,285.75,16115.0,276.2297,277.1597,275.8325,276.8303,16115.0
2020-06-18 10:10:00,285.76,285.85,284.11,284.67,13904.0,276.84,276.9272,275.2415,275.7841,13904.0
2020-06-18 10:20:00,284.78,284.82,283.2,283.45,12593.0,275.8906,275.9294,274.3599,274.6021,12593.0
2020-06-18 10:30:00,283.53,285.12,283.0,284.83,9061.0,274.6796,276.22,274.1662,275.9391,9061.0
2020-06-18 10:40:00,284.87,284.95,283.95,284.15,16047.0,275.9778,276.0553,275.0865,275.2803,16047.0
2020-06-18 10:50:00,284.15,284.85,283.57,284.83,17055.0,275.2803,275.9584,274.7184,275.9391,17055.0
2020-06-18 11:00:00,284.84,284.84,284.16,284.67,20960.0,275.9487,275.9487,275.29,275.7841,20960.0
2020-06-18 11:10:00,284.73,285.27,284.32,284.56,19939.0,275.8422,276.3653,275.445,275.6775,19939.0
2020-06-18 11:20:00,284.51,284.89,284.37,284.75,21586.0,275.629,275.9972,275.4934,275.8616,21586.0
2020-06-18 11:30:00,284.73,284.81,283.38,283.64,9952.0,275.8422,275.9197,274.5343,274.7862,9952.0
2020-06-18 11:40:00,283.62,284.21,283.28,284.09,15687.0,274.7668,275.3384,274.4374,275.2222,15687.0
2020-06-18 11:50:00,283.98,283.98,282.9,283.45,15616.0,275.1156,275.1156,274.0693,274.6021,15616.0
2020-06-18 12:00:00,283.39,283.41,282.49,282.82,20465.0,274.544,274.5634,273.6721,273.9918,20465.0
2020-06-18 12:10:00,282.72,282.95,282.37,282.66,11679.0,273.8949,274.1177,273.5558,273.8368,11679.0
2020-06-18 12:20:00,282.55,283.11,282.55,282.9,10757.0,273.7302,274.2727,273.7302,274.0693,10757.0
2020-06-18 12:30:00,282.75,283.28,282.75,282.84,14604.0,273.924,274.4374,273.924,274.0112,14604.0
2020-06-18 12:40:00,282.69,283.01,282.43,283.0,13707.0,273.8659,274.1759,273.614,274.1662,13707.0
2020-06-18 12:50:00,282.96,283.52,282.88,283.44,17319.0,274.1274,274.6699,274.0499,274.5924,17319.0
2020-06-18 13:00:00,283.5,284.32,283.48,284.18,10953.0,274.6506,275.445,274.6312,275.3093,10953.0
2020-06-18 13:10:00,284.37,285.0,284.37,284.96,16968.0,275.4934,276.1038,275.4934,276.065,16968.0
2020-06-18 13:20:00,285.11,285.38,284.86,285.13,11881.0,276.2103,276.4719,275.9681,276.2297,11881.0
2020-06-18 13:30:00,285.11,285.82,285.05,285.78,15849.0,276.2103,276.8982,276.1522,276.8594,15849.0
2020-06-18 13:40:00,285.71,285.93,285.55,285.93,7578.0,276.7916,277.0047,276.6366,277.0047,7578.0
2020-06-18 13:50:00,286.07,286.41,285.9,285.92,5638.0,277.1404,277.4697,276.9757,276.995,5638.0
2020-06-18 14:00:00,285.94,286.04,285.26,285.61,12838.0,277.0144,277.1113,276.3556,276.6947,12838.0
2020-06-18 14:10:00,285.77,286.22,285.62,286.22,15348.0,276.8497,277.2857,276.7044,277.2857,15348.0
2020-06-18 14:20:00,286.15,286.28,285.97,286.15,7474.0,277.2179,277.3438,277.0435,277.2179,7474.0
2020-06-18 14:30:00,286.25,286.58,285.91,286.16,9521.0,277.3147,277.6344,276.9853,277.2275,9521.0
2020-06-18 14:40:00,286.15,286.23,285.83,285.97,6617.0,277.2179,277.2954,276.9078,277.0435,6617.0
2020-06-18 14:50:00,286.35,286.35,285.56,285.56,10160.0,277.4116,277.4116,276.6463,276.6463,10160.0
2020-06-18 15:00:00,285.55,285.77,285.04,285.76,8177.0,276.6366,276.8497,276.1425,276.84,8177.0
2020-06-18 15:10:00,285.71,285.84,285.51,285.84,8940.0,276.7916,276.9175,276.5978,276.9175,8940.0
2020-06-18 15:20:00,285.81,286.05,285.65,286.03,13566.0,276.8885,277.121,276.7335,277.1016,13566.0
2020-06-18 15:30:00,285.96,287.01,285.89,286.92,15464.0,277.0338,278.051,276.966,277.9638,15464.0
2020-06-18 15:40:00,287.05,287.05,286.42,286.49,25993.0,278.0898,278.0898,277.4794,277.5472,25993.0
2020-06-18 15:50:00,286.35,287.34,286.12,287.19,93546.0,277.4116,278.3707,277.1888,278.2254,93546.0
2020-06-19 09:30:00,289.53,291.99,289.18,291.5,261524.0,280.4923,282.8756,280.1533,282.4009,261524.0
2020-06-19 09:40:00,291.65,291.86,289.7,290.57,15675.0,282.5462,282.7496,280.657,281.4999,15675.0
2020-06-19 09:50:00,290.88,291.83,290.72,290.95,14588.0,281.8002,282.7206,281.6452,281.868,14588.0
2020-06-19 10:00:00,290.93,290.93,289.94,289.98,8875.0,281.8486,281.8486,280.8895,280.9283,8875.0
2020-06-19 10:10:00,289.81,289.9,289.16,289.56,8976.0,280.7636,280.8508,280.1339,280.5214,8976.0
2020-06-19 10:20:00,289.35,289.87,289.28,289.87,27409.0,280.318,280.8217,280.2502,280.8217,27409.0
2020-06-19 10:30:00,289.96,290.53,289.48,289.5,40106.0,280.9089,281.4611,280.4439,280.4633,40106.0
2020-06-19 10:40:00,289.48,289.89,289.31,289.82,18464.0,280.4439,280.8411,280.2792,280.7733,18464.0
2020-06-19 10:50:00,289.75,289.96,289.45,289.83,84288.0,280.7055,280.9089,280.4148,280.783,84288.0
2020-06-19 11:00:00,289.83,291.02,289.79,290.87,32974.0,280.783,281.9358,280.7442,281.7905,32974.0
2020-06-19 11:10:00,290.84,291.31,290.36,290.39,23480.0,281.7615,282.2168,281.2964,281.3255,23480.0
2020-06-19 11:20:00,290.3,291.46,290.1,291.46,31663.0,281.2383,282.3621,281.0446,282.3621,31663.0
2020-06-19 11:30:00,291.49,291.65,290.84,291.14,19088.0,282.3912,282.5462,281.7615,282.0521,19088.0
2020-06-19 11:40:00,291.01,291.6,290.91,291.28,9794.0,281.9261,282.4977,281.8293,282.1877,9794.0
2020-06-19 11:50:00,291.21,291.35,290.23,290.23,10971.0,282.1199,282.2555,281.1705,281.1705,10971.0
2020-06-19 12:00:00,290.43,290.43,289.14,289.57,14037.0,281.3643,281.3643,280.1145,280.5311,14037.0
2020-06-19 12:10:00,289.64,289.7,287.62,287.63,56185.0,280.5989,280.657,278.642,278.6517,56185.0
2020-06-19 12:20:00,287.42,288.46,286.9,288.45,28907.0,278.4482,279.4557,277.9444,279.4461,28907.0
2020-06-19 12:30:00,288.32,288.47,287.47,287.83,31549.0,279.3201,279.4654,278.4967,278.8454,31549.0
2020-06-19 12:40:00,287.62,288.85,287.58,288.79,14897.0,278.642,279.8336,278.6032,279.7754,14897.0
2020-06-19 12:50:00,288.81,289.35,288.81,289.23,10472.0,279.7948,280.318,279.7948,280.2017,10472.0
2020-06-19 13:00:00,289.22,289.23,288.26,288.36,8218.0,280.192,280.2017,279.262,279.3589,8218.0
2020-06-19 13:10:00,288.48,288.62,288.39,288.46,14604.0,279.4751,279.6108,279.3879,279.4557,14604.0
2020-06-19 13:20:00,288.54,288.55,286.73,286.77,19459.0,279.5333,279.5429,277.7797,277.8185,19459.0
2020-06-19 13:30:00,286.68,287.99,286.45,287.97,19389.0,277.7313,279.0004,277.5085,278.981,19389.0
2020-06-19 13:40:00,287.96,288.13,287.57,287.98,42126.0,278.9714,279.136,278.5935,278.9907,42126.0
2020-06-19 13:50:00,288.07,288.38,287.63,287.74,35117.0,279.0779,279.3782,278.6517,278.7582,35117.0
2020-06-19 14:00:00,287.81,288.42,287.06,287.14,41706.0,278.826,279.417,278.0994,278.177,41706.0
2020-06-19 14:10:00,286.84,286.92,285.39,285.39,12200.0,277.8863,277.9638,276.4816,276.4816,12200.0
2020-06-19 14:20:00,285.38,286.36,285.38,285.59,14464.0,276.4719,277.4213,276.4719,276.6753,14464.0
2020-06-19 14:30:00,285.45,286.45,285.27,286.4,10453.0,276.5397,277.5085,276.3653,277.4601,10453.0
2020-06-19 14:40:00,286.28,287.05,286.09,286.85,22758.0,277.3438,278.0898,277.1597,277.896,22758.0
2020-06-19 14:50:00,286.86,287.3,286.7,287.01,15898.0,277.9057,278.332,277.7507,278.051,15898.0
2020-06-19 15:00:00,286.98,287.5,286.93,287.11,16385.0,278.0219,278.5257,277.9735,278.1479,16385.0
2020-06-19 15:10:00,287.07,287.78,286.64,287.72,22776.0,278.1091,278.797,277.6926,278.7388,22776.0
2020-06-19 15:20:00,287.66,288.31,287.62,287.94,19062.0,278.6807,279.3104,278.642,278.952,19062.0
2020-06-19 15:30:00,287.96,288.29,287.35,287.44,23449.0,278.9714,279.2911,278.3804,278.4676,23449.0
2020-06-19 15:40:00,287.43,288.75,287.31,287.31,53649.0,278.4579,279.7367,278.3416,278.3416,53649.0
2020-06-19 15:50:00,287.29,288.57,286.2,286.21,150166.0,278.3223,279.5623,277.2663,277.276,150166.0
2020-06-22 09:30:00,285.8,286.71,285.29,285.82,22690.0,276.8788,277.7604,276.3847,276.8982,22690.0
2020-06-22 09:40:00,286.22,287.89,286.2,287.66,16691.0,277.2857,278.9035,277.2663,278.6807,16691.0
2020-06-22 09:50:00,287.48,288.42,287.39,288.21,10103.0,278.5063,279.417,278.4191,279.2136,10103.0
2020-06-22 10:00:00,288.43,289.19,288.21,289.19,10475.0,279.4267,280.163,279.2136,280.163,10475.0
2020-06-22 10:10:00,289.22,290.28,289.06,289.43,13181.0,280.192,281.2189,280.037,280.3955,13181.0
2020-06-22 10:20:00,289.01,290.0,288.71,289.96,8780.0,279.9886,280.9477,279.6979,280.9089,8780.0
2020-06-22 10:30:00,290.07,290.69,289.48,290.69,13244.0,281.0155,281.6161,280.4439,281.6161,13244.0
2020-06-22 10:40:00,290.75,291.84,290.55,291.33,40906.0,281.6743,282.7302,281.4805,282.2362,40906.0
2020-06-22 10:50:00,291.49,292.0,290.04,290.12,19698.0,282.3912,282.8852,280.9864,281.0639,19698.0
2020-06-22 11:00:00,290.14,291.17,289.78,290.86,12942.0,281.0833,282.0812,280.7345,281.7808,12942.0
2020-06-22 11:10:00,290.92,291.58,290.91,291.5,11723.0,281.839,282.4784,281.8293,282.4009,11723.0
2020-06-22 11:20:00,291.5,292.09,291.33,291.65,23411.0,282.4009,282.9724,282.2362,282.5462,23411.0
2020-06-22 11:30:00,291.47,292.0,291.02,291.65,6242.0,282.3718,282.8852,281.9358,282.5462,6242.0
2020-06-22 11:40:00,291.62,291.99,291.42,291.99,5264.0,282.5171,282.8756,282.3234,282.8756,5264.0
2020-06-22 11:50:00,291.82,292.5,291.78,292.41,7653.0,282.7109,283.3696,282.6721,283.2824,7653.0
2020-06-22 12:00:00,292.24,293.01,292.07,292.65,12989.0,283.1178,283.8637,282.9531,283.515,12989.0
2020-06-22 12:10:00,292.72,293.25,292.54,292.74,16688.0,283.5828,284.0962,283.4084,283.6021,16688.0
2020-06-22 12:20:00,292.75,293.37,292.68,293.04,21317.0,283.6118,284.2125,283.544,283.8928,21317.0
2020-06-22 12:30:00,293.04,293.26,292.76,293.02,10801.0,283.8928,284.1059,283.6215,283.8734,10801.0
2020-06-22 12:40:00,292.77,293.5,292.75,293.4,7880.0,283.6312,284.3384,283.6118,284.2415,7880.0
2020-06-22 12:50:00,293.3,293.36,292.56,292.56,7593.0,284.1447,284.2028,283.4278,283.4278,7593.0
2020-06-22 13:00:00,292.66,292.87,292.09,292.29,8659.0,283.5246,283.7281,282.9724,283.1662,8659.0
2020-06-22 13:10:00,292.27,292.61,292.08,292.1,10282.0,283.1468,283.4762,282.9627,282.9821,10282.0
2020-06-22 13:20:00,292.2,292.27,291.92,292.09,7812.0,283.079,283.1468,282.8077,282.9724,7812.0
2020-06-22 13:30:00,292.03,292.36,291.81,291.83,7007.0,282.9143,283.234,282.7012,282.7206,7007.0
2020-06-22 13:40:00,291.82,293.0,291.82,292.81,12640.0,282.7109,283.854,282.7109,283.67,12640.0
2020-06-22 13:50:00,292.79,293.39,292.78,293.21,9754.0,283.6506,284.2319,283.6409,284.0575,9754.0
2020-06-22 14:00:00,293.27,293.27,292.59,293.06,14950.0,284.1156,284.1156,283.4568,283.9122,14950.0
2020-06-22 14:10:00,292.97,293.07,292.78,292.94,11334.0,283.825,283.9218,283.6409,283.7959,11334.0
2020-06-22 14:20:00,292.87,293.73,292.86,293.51,11121.0,283.7281,284.5612,283.7184,284.3481,11121.0
2020-06-22 14:30:00,293.34,293.34,292.95,293.07,8729.0,284.1834,284.1834,283.8056,283.9218,8729.0
2020-06-22 14:40:00,293.08,293.55,292.95,293.47,8153.0,283.9315,284.3869,283.8056,284.3094,8153.0
2020-06-22 14:50:00,293.53,293.67,293.13,293.53,9873.0,284.3675,284.5031,283.98,284.3675,9873.0
2020-06-22 15:00:00,293.54,293.84,293.4,293.66,12575.0,284.3772,284.6678,284.2415,284.4934,12575.0
2020-06-22 15:10:00,293.68,293.91,293.11,293.35,23228.0,284.5128,284.7356,283.9606,284.1931,23228.0
2020-06-22 15:20:00,293.28,293.55,292.71,293.02,36450.0,284.1253,284.3869,283.5731,283.8734,36450.0
2020-06-22 15:30:00,293.16,293.64,292.97,293.64,49234.0,284.009,284.4741,283.825,284.4741,49234.0
2020-06-22 15:40:00,293.63,293.9,293.33,293.87,32629.0,284.4644,284.7259,284.1737,284.6969,32629.0
2020-06-22 15:50:00,293.8,294.2,293.53,294.12,93407.0,284.6291,285.0166,284.3675,284.9391,93407.0
2020-06-23 09:30:00,294.75,295.04,292.46,294.83,42173.0,285.5494,285.8304,283.3309,285.6269,42173.0
2020-06-23 09:40:00,295.08,295.68,294.14,295.18,11408.0,285.8691,286.4504,284.9584,285.966,11408.0
2020-06-23 09:50:00,295.4,295.65,294.71,294.85,14358.0,286.1791,286.4213,285.5107,285.6463,14358.0
2020-06-23 10:00:00,294.97,295.26,293.2,293.8,11885.0,285.7625,286.0435,284.0478,284.6291,11885.0
2020-06-23 10:10:00,294.16,294.78,293.91,294.61,10672.0,284.9778,285.5785,284.7356,285.4138,10672.0
2020-06-23 10:20:00,294.75,294.92,294.44,294.81,21715.0,285.5494,285.7141,285.2491,285.6075,21715.0
2020-06-23 10:30:00,294.9,295.01,294.24,294.64,7077.0,285.6947,285.8013,285.0553,285.4428,7077.0
2020-06-23 10:40:00,294.44,295.07,293.43,293.43,13882.0,285.2491,285.8594,284.2706,284.2706,13882.0
2020-06-23 10:50:00,293.53,294.53,293.4,294.53,11561.0,284.3675,285.3363,284.2415,285.3363,11561.0
2020-06-23 11:00:00,294.43,295.2,294.09,295.11,6332.0,285.2394,285.9854,284.91,285.8982,6332.0
2020-06-23 11:10:00,295.21,295.83,294.84,295.64,10846.0,285.995,286.5957,285.6366,286.4116,10846.0
2020-06-23 11:20:00,295.78,296.46,295.67,296.17,21563.0,286.5473,287.206,286.4407,286.9251,21563.0
2020-06-23 11:30:00,296.27,296.28,295.56,295.63,7874.0,287.022,287.0316,286.3341,286.4019,7874.0
2020-06-23 11:40:00,295.62,295.65,295.11,295.59,8999.0,286.3922,286.4213,285.8982,286.3632,8999.0
2020-06-23 11:50:00,295.55,295.79,294.99,295.79,5016.0,286.3244,286.5569,285.7819,286.5569,5016.0
2020-06-23 12:00:00,295.89,296.08,295.31,295.92,10813.0,286.6538,286.8379,286.0919,286.6829,10813.0
2020-06-23 12:10:00,295.88,296.36,295.65,296.11,14806.0,286.6441,287.1092,286.4213,286.867,14806.0
2020-06-23 12:20:00,296.1,296.49,295.74,296.28,9958.0,286.8573,287.2351,286.5085,287.0316,9958.0
2020-06-23 12:30:00,296.32,296.34,295.81,296.11,6845.0,287.0704,287.0898,286.5763,286.867,6845.0
2020-06-23 12:40:00,296.11,296.29,295.61,295.74,17804.0,286.867,287.0413,286.3826,286.5085,17804.0
2020-06-23 12:50:00,295.66,295.79,295.39,295.67,9659.0,286.431,286.5569,286.1694,286.4407,9659.0
2020-06-23 13:00:00,295.74,296.11,295.62,295.94,5227.0,286.5085,286.867,286.3922,286.7023,5227.0
2020-06-23 13:10:00,296.0,296.03,295.61,295.72,2024.0,286.7604,286.7895,286.3826,286.4891,2024.0
2020-06-23 13:20:00,295.96,296.27,295.96,296.13,4906.0,286.7216,287.022,286.7216,286.8863,4906.0
2020-06-23 13:30:00,296.12,296.32,295.97,296.09,6814.0,286.8766,287.0704,286.7313,286.8476,6814.0
2020-06-23 13:40:00,296.19,296.19,295.64,296.18,5467.0,286.9445,286.9445,286.4116,286.9348,5467.0
2020-06-23 13:50:00,296.12,296.3,295.88,295.97,8351.0,286.8766,287.051,286.6441,286.7313,8351.0
2020-06-23 14:00:00,295.97,295.97,295.11,295.44,10782.0,286.7313,286.7313,285.8982,286.2179,10782.0
2020-06-23 14:10:00,295.46,295.49,294.73,294.9,7293.0,286.2372,286.2663,285.53,285.6947,7293.0
2020-06-23 14:20:00,294.97,295.41,294.52,294.6,6623.0,285.7625,286.1888,285.3266,285.4041,6623.0
2020-06-23 14:30:00,294.7,295.33,294.62,295.13,7533.0,285.501,286.1113,285.4235,285.9175,7533.0
2020-06-23 14:40:00,295.21,295.32,293.98,294.25,9124.0,285.995,286.1016,284.8034,285.065,9124.0
2020-06-23 14:50:00,294.33,294.69,294.15,294.6,6732.0,285.1425,285.4913,284.9681,285.4041,6732.0
2020-06-23 15:00:00,294.47,294.56,293.8,294.29,9202.0,285.2781,285.3653,284.6291,285.1038,9202.0
2020-06-23 15:10:00,294.31,294.62,293.94,294.34,13755.0,285.1231,285.4235,284.7647,285.1522,13755.0
2020-06-23 15:20:00,294.13,294.16,293.17,293.23,11911.0,284.9488,284.9778,284.0187,284.0769,11911.0
2020-06-23 15:30:00,293.16,293.67,292.86,293.41,14597.0,284.009,284.5031,283.7184,284.2512,14597.0
2020-06-23 15:40:00,293.38,293.77,292.87,293.29,15148.0,284.2222,284.6,283.7281,284.135,15148.0
2020-06-23 15:50:00,293.44,294.32,292.44,293.84,78544.0,284.2803,285.1328,283.3115,284.6678,78544.0
2020-06-24 09:30:00,291.44,295.6,291.44,295.25,36088.0,282.3427,286.3729,282.3427,286.0338,36088.0
2020-06-24 09:40:00,295.36,296.0,293.8,293.81,13441.0,286.1404,286.7604,284.6291,284.6387,13441.0
2020-06-24 09:50:00,293.76,294.09,291.28,291.8,14634.0,284.5903,284.91,282.1877,282.6915,14634.0
2020-06-24 10:00:00,291.88,292.1,290.68,291.48,24355.0,282.769,282.9821,281.6065,282.3815,24355.0
2020-06-24 10:10:00,291.51,291.96,290.49,290.88,11342.0,282.4105,282.8465,281.4224,281.8002,11342.0
2020-06-24 10:20:00,290.96,291.15,290.73,290.9,6282.0,281.8777,282.0618,281.6549,281.8196,6282.0
2020-06-24 10:30:00,290.8,290.8,288.5,288.87,20219.0,281.7227,281.7227,279.4945,279.8529,20219.0
2020-06-24 10:40:00,288.75,289.06,288.05,288.36,12839.0,279.7367,280.037,279.0585,279.3589,12839.0
2020-06-24 10:50:00,288.49,288.84,287.34,288.56,14601.0,279.4848,279.8239,278.3707,279.5526,14601.0
2020-06-24 11:00:00,288.58,289.14,288.03,288.25,12397.0,279.572,280.1145,279.0392,279.2523,12397.0
2020-06-24 11:10:00,288.17,288.18,286.29,286.46,13508.0,279.1748,279.1845,277.3535,277.5182,13508.0
2020-06-24 11:20:00,286.29,287.75,286.29,287.41,9181.0,277.3535,278.7679,277.3535,278.4385,9181.0
2020-06-24 11:30:00,287.3,287.59,286.0,286.0,6781.0,278.332,278.6129,277.0725,277.0725,6781.0
2020-06-24 11:40:00,285.84,286.27,284.55,285.14,9794.0,276.9175,277.3341,275.6678,276.2394,9794.0
2020-06-24 11:50:00,285.12,286.1,285.12,286.1,5738.0,276.22,277.1694,276.22,277.1694,5738.0
2020-06-24 12:00:00,286.74,286.74,285.19,285.44,7845.0,277.7894,277.7894,276.2878,276.53,7845.0
2020-06-24 12:10:00,285.43,286.66,285.22,286.66,5169.0,276.5203,277.7119,276.3169,277.7119,5169.0
2020-06-24 12:20:00,286.73,287.06,285.94,286.76,5255.0,277.7797,278.0994,277.0144,277.8088,5255.0
2020-06-24 12:30:00,286.59,286.6,286.28,286.3,3406.0,277.6441,277.6538,277.3438,277.3632,3406.0
2020-06-24 12:40:00,286.16,287.61,286.16,287.0,4635.0,277.2275,278.6323,277.2275,278.0413,4635.0
2020-06-24 12:50:00,286.97,287.63,286.79,287.63,4787.0,278.0123,278.6517,277.8379,278.6517,4787.0
2020-06-24 13:00:00,287.73,287.96,287.32,287.51,5272.0,278.7485,278.9714,278.3513,278.5354,5272.0
2020-06-24 13:10:00,287.74,287.95,287.34,287.87,9645.0,278.7582,278.9617,278.3707,278.8842,9645.0
2020-06-24 13:20:00,287.67,287.67,286.4,286.54,5846.0,278.6904,278.6904,277.4601,277.5957,5846.0
2020-06-24 13:30:00,286.44,286.44,285.88,285.91,6327.0,277.4988,277.4988,276.9563,276.9853,6327.0
2020-06-24 13:40:00,285.85,285.96,285.55,285.96,5152.0,276.9272,277.0338,276.6366,277.0338,5152.0
2020-06-24 13:50:00,285.8,285.98,285.36,285.89,4139.0,276.8788,277.0532,276.4525,276.966,4139.0
2020-06-24 14:00:00,286.05,286.05,284.2,285.52,6860.0,277.121,277.121,275.3287,276.6075,6860.0
2020-06-24 14:10:00,285.43,285.7,284.87,285.48,4056.0,276.5203,276.7819,275.9778,276.5688,4056.0
2020-06-24 14:20:00,285.66,285.85,285.06,285.51,7687.0,276.7431,276.9272,276.1619,276.5978,7687.0
2020-06-24 14:30:00,285.49,286.03,285.24,285.43,7895.0,276.5785,277.1016,276.3363,276.5203,7895.0
2020-06-24 14:40:00,285.59,285.59,284.7,285.31,9018.0,276.6753,276.6753,275.8131,276.4041,9018.0
2020-06-24 14:50:00,285.41,285.41,284.72,284.78,8878.0,276.501,276.501,275.8325,275.8906,8878.0
2020-06-24 15:00:00,284.97,285.69,284.97,285.4,4691.0,276.0747,276.7722,276.0747,276.4913,4691.0
2020-06-24 15:10:00,285.52,287.42,285.08,287.35,10322.0,276.6075,278.4482,276.1813,278.3804,10322.0
2020-06-24 15:20:00,287.48,287.59,286.46,286.75,8970.0,278.5063,278.6129,277.5182,277.7991,8970.0
2020-06-24 15:30:00,286.92,287.0,285.58,285.93,23353.0,277.9638,278.0413,276.6656,277.0047,23353.0
2020-06-24 15:40:00,285.98,287.03,285.9,286.37,27379.0,277.0532,278.0704,276.9757,277.431,27379.0
2020-06-24 15:50:00,286.0,286.55,285.53,285.84,75479.0,277.0725,277.6054,276.6172,276.9175,75479.0
2020-06-25 09:30:00,286.38,287.77,285.39,285.41,17823.0,277.4407,278.7873,276.4816,276.501,17823.0
2020-06-25 09:40:00,285.48,285.48,282.5,282.58,11261.0,276.5688,276.5688,273.6818,273.7593,11261.0
2020-06-25 09:50:00,282.1,283.89,281.98,283.36,13304.0,273.2943,275.0284,273.178,274.5149,13304.0
2020-06-25 10:00:00,283.38,284.69,283.22,283.49,13282.0,274.5343,275.8034,274.3793,274.6409,13282.0
2020-06-25 10:10:00,283.81,284.38,282.72,282.93,10666.0,274.9509,275.5031,273.8949,274.0984,10666.0
2020-06-25 10:20:00,282.97,283.8,282.97,283.74,9034.0,274.1371,274.9412,274.1371,274.8831,9034.0
2020-06-25 10:30:00,283.94,284.73,283.78,284.23,26647.0,275.0768,275.8422,274.9218,275.3578,26647.0
2020-06-25 10:40:00,284.08,285.51,284.08,284.85,5113.0,275.2125,276.5978,275.2125,275.9584,5113.0
2020-06-25 10:50:00,284.72,285.66,284.71,285.2,5135.0,275.8325,276.7431,275.8228,276.2975,5135.0
2020-06-25 11:00:00,285.0,285.0,283.87,284.88,5642.0,276.1038,276.1038,275.009,275.9875,5642.0
2020-06-25 11:10:00,284.88,285.95,284.44,285.9,7912.0,275.9875,277.0241,275.5612,276.9757,7912.0
2020-06-25 11:20:00,285.89,286.31,285.8,285.93,4489.0,276.966,277.3729,276.8788,277.0047,4489.0
2020-06-25 11:30:00,285.99,286.09,284.86,285.3,7306.0,277.0628,277.1597,275.9681,276.3944,7306.0
2020-06-25 11:40:00,285.17,285.79,284.72,285.78,9893.0,276.2684,276.8691,275.8325,276.8594,9893.0
2020-06-25 11:50:00,285.8,286.6,285.8,286.6,3912.0,276.8788,277.6538,276.8788,277.6538,3912.0
2020-06-25 12:00:00,286.82,287.64,286.82,287.61,6471.0,277.8669,278.6613,277.8669,278.6323,6471.0
2020-06-25 12:10:00,287.9,288.38,287.72,288.21,7652.0,278.9132,279.3782,278.7388,279.2136,7652.0
2020-06-25 12:20:00,288.18,288.5,288.06,288.5,10058.0,279.1845,279.4945,279.0682,279.4945,10058.0
2020-06-25 12:30:00,288.63,288.68,287.4,287.68,8000.0,279.6204,279.6689,278.4288,278.7001,8000.0
2020-06-25 12:40:00,287.63,288.82,287.63,288.58,7439.0,278.6517,279.8045,278.6517,279.572,7439.0
2020-06-25 12:50:00,288.58,288.78,288.1,288.43,6595.0,279.572,279.7658,279.107,279.4267,6595.0
2020-06-25 13:00:00,288.35,288.35,287.67,288.06,5830.0,279.3492,279.3492,278.6904,279.0682,5830.0
2020-06-25 13:10:00,288.04,288.65,287.92,288.51,7432.0,279.0489,279.6398,278.9326,279.5042,7432.0
2020-06-25 13:20:00,288.54,288.58,287.63,287.82,4912.0,279.5333,279.572,278.6517,278.8357,4912.0
2020-06-25 13:30:00,287.77,288.23,287.33,288.14,5160.0,278.7873,279.2329,278.361,279.1457,5160.0
2020-06-25 13:40:00,288.04,288.54,287.93,288.53,5372.0,279.0489,279.5333,278.9423,279.5236,5372.0
2020-06-25 13:50:00,288.54,288.56,288.14,288.39,8579.0,279.5333,279.5526,279.1457,279.3879,8579.0
2020-06-25 14:00:00,288.37,288.37,287.71,288.02,9286.0,279.3686,279.3686,278.7292,279.0295,9286.0
2020-06-25 14:10:00,288.15,288.15,287.57,287.57,3703.0,279.1554,279.1554,278.5935,278.5935,3703.0
2020-06-25 14:20:00,287.48,287.49,286.76,286.94,7175.0,278.5063,278.516,277.8088,277.9832,7175.0
2020-06-25 14:30:00,286.92,286.93,286.14,286.23,4877.0,277.9638,277.9735,277.2082,277.2954,4877.0
2020-06-25 14:40:00,286.37,286.48,285.71,285.96,4988.0,277.431,277.5376,276.7916,277.0338,4988.0
2020-06-25 14:50:00,285.77,285.95,285.5,285.88,24624.0,276.8497,277.0241,276.5881,276.9563,24624.0
2020-06-25 15:00:00,285.72,287.49,285.63,287.11,10611.0,276.8013,278.516,276.7141,278.1479,10611.0
2020-06-25 15:10:00,287.1,287.54,286.67,287.45,6479.0,278.1382,278.5645,277.7216,278.4773,6479.0
2020-06-25 15:20:00,287.45,288.12,287.4,287.78,13315.0,278.4773,279.1264,278.4288,278.797,13315.0
2020-06-25 15:30:00,287.87,288.63,287.46,287.92,11790.0,278.8842,279.6204,278.487,278.9326,11790.0
2020-06-25 15:40:00,287.95,288.35,287.85,288.05,14282.0,278.9617,279.3492,278.8648,279.0585,14282.0
2020-06-25 15:50:00,288.21,289.34,288.04,288.74,44730.0,279.2136,280.3083,279.0489,279.727,44730.0
2020-06-26 09:30:00,286.5,290.0,286.5,287.27,32613.0,277.5569,280.9477,277.5569,278.3029,32613.0
2020-06-26 09:40:00,287.05,287.52,286.0,287.21,12911.0,278.0898,278.5451,277.0725,278.2448,12911.0
2020-06-26 09:50:00,286.94,287.8,286.86,287.61,10799.0,277.9832,278.8163,277.9057,278.6323,10799.0
2020-06-26 10:00:00,287.74,288.54,287.16,287.46,11587.0,278.7582,279.5333,278.1963,278.487,11587.0
2020-06-26 10:10:00,287.68,287.68,286.14,286.4,11174.0,278.7001,278.7001,277.2082,277.4601,11174.0
2020-06-26 10:20:00,286.4,286.43,285.0,286.32,13864.0,277.4601,277.4891,276.1038,277.3825,13864.0
2020-06-26 10:30:00,286.07,286.66,284.46,284.63,7195.0,277.1404,277.7119,275.5806,275.7453,7195.0
2020-06-26 10:40:00,284.64,285.44,284.32,284.57,6935.0,275.755,276.53,275.445,275.6872,6935.0
2020-06-26 10:50:00,284.41,284.9,283.92,284.72,8519.0,275.5322,276.0069,275.0575,275.8325,8519.0
2020-06-26 11:00:00,284.77,286.69,284.77,286.46,13951.0,275.8809,277.741,275.8809,277.5182,13951.0
2020-06-26 11:10:00,286.64,287.11,286.28,286.43,12731.0,277.6926,278.1479,277.3438,277.4891,12731.0
2020-06-26 11:20:00,286.46,286.85,286.09,286.6,7778.0,277.5182,277.896,277.1597,277.6538,7778.0
2020-06-26 11:30:00,286.65,287.92,286.35,287.92,8707.0,277.7022,278.9326,277.4116,278.9326,8707.0
2020-06-26 11:40:00,287.92,288.01,287.31,288.0,8087.0,278.9326,279.0198,278.3416,279.0101,8087.0
2020-06-26 11:50:00,288.0,288.23,287.62,288.01,5706.0,279.0101,279.2329,278.642,279.0198,5706.0
2020-06-26 12:00:00,287.72,288.08,287.15,287.15,11015.0,278.7388,279.0876,278.1866,278.1866,11015.0
2020-06-26 12:10:00,287.34,287.43,285.59,285.63,10139.0,278.3707,278.4579,276.6753,276.7141,10139.0
2020-06-26 12:20:00,285.56,286.97,285.28,286.57,7129.0,276.6463,278.0123,276.375,277.6247,7129.0
2020-06-26 12:30:00,286.57,286.58,286.0,286.33,9342.0,277.6247,277.6344,277.0725,277.3922,9342.0
2020-06-26 12:40:00,286.3,286.3,285.4,286.06,8238.0,277.3632,277.3632,276.4913,277.1307,8238.0
2020-06-26 12:50:00,285.96,286.89,285.78,286.88,4327.0,277.0338,277.9348,276.8594,277.9251,4327.0
2020-06-26 13:00:00,286.73,287.83,286.71,287.76,6351.0,277.7797,278.8454,277.7604,278.7776,6351.0
2020-06-26 13:10:00,287.6,287.86,287.36,287.55,11304.0,278.6226,278.8745,278.3901,278.5742,11304.0
2020-06-26 13:20:00,287.52,288.24,287.22,288.13,8043.0,278.5451,279.2426,278.2545,279.136,8043.0
2020-06-26 13:30:00,288.04,288.59,287.43,288.36,5712.0,279.0489,279.5817,278.4579,279.3589,5712.0
2020-06-26 13:40:00,288.4,288.73,287.92,288.69,16908.0,279.3976,279.7173,278.9326,279.6786,16908.0
2020-06-26 13:50:00,288.61,288.66,287.8,287.8,9173.0,279.6011,279.6495,278.8163,278.8163,9173.0
2020-06-26 14:00:00,287.72,288.6,287.45,288.11,9073.0,278.7388,279.5914,278.4773,279.1167,9073.0
2020-06-26 14:10:00,288.3,288.95,287.95,288.69,19934.0,279.3007,279.9305,278.9617,279.6786,19934.0
2020-06-26 14:20:00,288.58,288.66,287.61,287.79,7492.0,279.572,279.6495,278.6323,278.8067,7492.0
2020-06-26 14:30:00,287.67,287.69,286.83,286.96,8278.0,278.6904,278.7098,277.8766,278.0026,8278.0
2020-06-26 14:40:00,287.12,287.41,286.36,286.58,8154.0,278.1576,278.4385,277.4213,277.6344,8154.0
2020-06-26 14:50:00,286.67,287.24,286.52,287.18,7884.0,277.7216,278.2738,277.5763,278.2157,7884.0
2020-06-26 15:00:00,287.18,287.61,286.86,287.15,12754.0,278.2157,278.6323,277.9057,278.1866,12754.0
2020-06-26 15:10:00,287.08,287.65,286.86,287.47,8945.0,278.1188,278.671,277.9057,278.4967,8945.0
2020-06-26 15:20:00,287.46,287.79,287.02,287.75,13855.0,278.487,278.8067,278.0607,278.7679,13855.0
2020-06-26 15:30:00,287.66,287.66,286.65,286.96,17629.0,278.6807,278.6807,277.7022,278.0026,17629.0
2020-06-26 15:40:00,286.78,288.92,286.7,287.08,34668.0,277.8282,279.9014,277.7507,278.1188,34668.0
2020-06-26 15:50:00,287.49,287.74,285.75,286.49,111701.0,278.516,278.7582,276.8303,277.5472,111701.0
2020-06-29 09:30:00,285.81,286.45,283.0,283.32,28596.0,276.8885,277.5085,274.1662,274.4762,28596.0
2020-06-29 09:40:00,283.02,283.87,282.41,283.35,18233.0,274.1856,275.009,273.5946,274.5053,18233.0
2020-06-29 09:50:00,282.9,283.8,281.75,283.72,14697.0,274.0693,274.9412,272.9552,274.8637,14697.0
2020-06-29 10:00:00,284.21,284.68,283.25,284.44,14784.0,275.3384,275.7937,274.4084,275.5612,14784.0
2020-06-29 10:10:00,284.17,286.51,283.9,285.81,14656.0,275.2997,277.5666,275.0381,276.8885,14656.0
2020-06-29 10:20:00,286.19,286.68,285.77,286.13,9548.0,277.2566,277.7313,276.8497,277.1985,9548.0
2020-06-29 10:30:00,286.14,286.94,286.09,286.53,10405.0,277.2082,277.9832,277.1597,277.586,10405.0
2020-06-29 10:40:00,286.68,286.9,286.4,286.9,10738.0,277.7313,277.9444,277.4601,277.9444,10738.0
2020-06-29 10:50:00,286.86,287.31,286.23,286.23,12854.0,277.9057,278.3416,277.2954,277.2954,12854.0
2020-06-29 11:00:00,286.25,286.73,285.74,286.0,18718.0,277.3147,277.7797,276.8207,277.0725,18718.0
2020-06-29 11:10:00,286.13,286.76,285.98,286.76,13971.0,277.1985,277.8088,277.0532,277.8088,13971.0
2020-06-29 11:20:00,286.83,288.27,286.83,288.19,11684.0,277.8766,279.2717,277.8766,279.1942,11684.0
2020-06-29 11:30:00,288.18,288.54,287.79,288.14,24330.0,279.1845,279.5333,278.8067,279.1457,24330.0
2020-06-29 11:40:00,288.25,288.88,288.25,288.76,12026.0,279.2523,279.8626,279.2523,279.7464,12026.0
2020-06-29 11:50:00,288.6,289.24,288.53,289.19,12849.0,279.5914,280.2114,279.5236,280.163,12849.0
2020-06-29 12:00:00,289.29,289.66,288.84,289.09,22325.0,280.2598,280.6183,279.8239,280.0661,22325.0
2020-06-29 12:10:00,289.1,289.78,288.75,289.51,27166.0,280.0758,280.7345,279.7367,280.473,27166.0
2020-06-29 12:20:00,289.43,289.63,288.66,288.66,15831.0,280.3955,280.5892,279.6495,279.6495,15831.0
2020-06-29 12:30:00,288.81,289.51,288.7,289.51,18625.0,279.7948,280.473,279.6883,280.473,18625.0
2020-06-29 12:40:00,289.34,289.34,288.81,288.96,9654.0,280.3083,280.3083,279.7948,279.9401,9654.0
2020-06-29 12:50:00,289.0,289.44,288.74,289.03,14264.0,279.9789,280.4052,279.727,280.008,14264.0
2020-06-29 13:00:00,289.24,289.24,288.36,288.41,4752.0,280.2114,280.2114,279.3589,279.4073,4752.0
2020-06-29 13:10:00,288.44,288.44,288.05,288.32,5706.0,279.4364,279.4364,279.0585,279.3201,5706.0
2020-06-29 13:20:00,288.23,288.51,288.04,288.12,5561.0,279.2329,279.5042,279.0489,279.1264,5561.0
2020-06-29 13:30:00,288.17,288.36,287.61,288.3,8403.0,279.1748,279.3589,278.6323,279.3007,8403.0
2020-06-29 13:40:00,288.37,288.74,288.3,288.71,5964.0,279.3686,279.727,279.3007,279.6979,5964.0
2020-06-29 13:50:00,288.75,289.11,288.51,288.6,7223.0,279.7367,280.0855,279.5042,279.5914,7223.0
2020-06-29 14:00:00,288.73,288.83,287.56,287.57,6043.0,279.7173,279.8142,278.5838,278.5935,6043.0
2020-06-29 14:10:00,287.54,287.61,287.29,287.3,4712.0,278.5645,278.6323,278.3223,278.332,4712.0
2020-06-29 14:20:00,287.27,287.49,286.88,286.88,5022.0,278.3029,278.516,277.9251,277.9251,5022.0
2020-06-29 14:30:00,287.04,287.24,286.93,287.09,5854.0,278.0801,278.2738,277.9735,278.1285,5854.0
2020-06-29 14:40:00,287.06,287.35,286.43,286.67,7522.0,278.0994,278.3804,277.4891,277.7216,7522.0
2020-06-29 14:50:00,286.53,286.92,286.53,286.83,5331.0,277.586,277.9638,277.586,277.8766,5331.0
2020-06-29 15:00:00,286.68,286.92,286.09,286.43,5915.0,277.7313,277.9638,277.1597,277.4891,5915.0
2020-06-29 15:10:00,286.49,286.66,286.06,286.66,8157.0,277.5472,277.7119,277.1307,277.7119,8157.0
2020-06-29 15:20:00,286.62,287.35,286.61,287.04,15866.0,277.6732,278.3804,277.6635,278.0801,15866.0
2020-06-29 15:30:00,287.07,287.27,287.01,287.23,17105.0,278.1091,278.3029,278.051,278.2641,17105.0
2020-06-29 15:40:00,287.25,287.37,286.29,286.46,16018.0,278.2835,278.3998,277.3535,277.5182,16018.0
2020-06-29 15:50:00,286.5,288.16,286.5,288.16,48899.0,277.5569,279.1651,277.5569,279.1651,48899.0
2020-06-30 09:30:00,289.15,290.28,288.0,290.0,32937.0,280.1242,281.2189,279.0101,280.9477,32937.0
2020-06-30 09:40:00,290.04,290.5,289.68,289.7,16882.0,280.9864,281.4321,280.6377,280.657,16882.0
2020-06-30 09:50:00,289.69,290.57,289.23,290.38,7937.0,280.6474,281.4999,280.2017,281.3158,7937.0
2020-06-30 10:00:00,289.99,292.31,289.72,292.16,15653.0,280.938,283.1856,280.6764,283.0403,15653.0
2020-06-30 10:10:00,292.25,293.15,292.03,292.66,18835.0,283.1274,283.9993,282.9143,283.5246,18835.0
2020-06-30 10:20:00,292.86,292.87,292.15,292.34,10946.0,283.7184,283.7281,283.0306,283.2146,10946.0
2020-06-30 10:30:00,292.42,292.74,292.01,292.39,13047.0,283.2921,283.6021,282.8949,283.2631,13047.0
2020-06-30 10:40:00,292.44,292.88,292.4,292.82,16261.0,283.3115,283.7378,283.2728,283.6797,16261.0
2020-06-30 10:50:00,292.81,293.71,292.69,293.47,14779.0,283.67,284.5419,283.5537,284.3094,14779.0
2020-06-30 11:00:00,293.44,293.86,293.23,293.48,13215.0,284.2803,284.6872,284.0769,284.319,13215.0
2020-06-30 11:10:00,293.62,293.72,293.05,293.65,8432.0,284.4547,284.5516,283.9025,284.4837,8432.0
2020-06-30 11:20:00,293.68,294.1,293.21,293.21,9298.0,284.5128,284.9197,284.0575,284.0575,9298.0
2020-06-30 11:30:00,293.21,293.49,292.88,293.21,10891.0,284.0575,284.3287,283.7378,284.0575,10891.0
2020-06-30 11:40:00,293.22,293.6,292.93,293.06,7396.0,284.0672,284.4353,283.7862,283.9122,7396.0
2020-06-30 11:50:00,292.88,293.02,292.46,292.84,7936.0,283.7378,283.8734,283.3309,283.699,7936.0
2020-06-30 12:00:00,292.96,293.21,292.42,293.18,5855.0,283.8153,284.0575,283.2921,284.0284,5855.0
2020-06-30 12:10:00,293.23,293.85,293.2,293.84,10524.0,284.0769,284.6775,284.0478,284.6678,10524.0
2020-06-30 12:20:00,293.91,293.92,293.58,293.68,5543.0,284.7356,284.7453,284.4159,284.5128,5543.0
2020-06-30 12:30:00,293.64,293.97,293.35,293.78,10911.0,284.4741,284.7938,284.1931,284.6097,10911.0
2020-06-30 12:40:00,293.77,293.77,293.1,293.5,7202.0,284.6,284.6,283.9509,284.3384,7202.0
2020-06-30 12:50:00,293.5,294.03,293.5,293.79,11380.0,284.3384,284.8519,284.3384,284.6194,11380.0
2020-06-30 13:00:00,293.78,294.37,293.5,293.7,8250.0,284.6097,285.1813,284.3384,284.5322,8250.0
2020-06-30 13:10:00,293.57,293.68,293.11,293.38,5019.0,284.4062,284.5128,283.9606,284.2222,5019.0
2020-06-30 13:20:00,293.33,293.63,293.1,293.22,7738.0,284.1737,284.4644,283.9509,284.0672,7738.0
2020-06-30 13:30:00,293.19,293.55,292.82,292.97,11475.0,284.0381,284.3869,283.6797,283.825,11475.0
2020-06-30 13:40:00,292.92,293.66,292.38,293.28,17979.0,283.7765,284.4934,283.2534,284.1253,17979.0
2020-06-30 13:50:00,293.16,293.27,292.89,293.11,6207.0,284.009,284.1156,283.7475,283.9606,6207.0
2020-06-30 14:00:00,293.04,293.04,292.25,292.82,18490.0,283.8928,283.8928,283.1274,283.6797,18490.0
2020-06-30 14:10:00,292.77,293.07,292.6,292.81,6613.0,283.6312,283.9218,283.4665,283.67,6613.0
2020-06-30 14:20:00,292.91,293.52,292.79,293.43,6622.0,283.7668,284.3578,283.6506,284.2706,6622.0
2020-06-30 14:30:00,293.42,293.53,293.21,293.34,13532.0,284.2609,284.3675,284.0575,284.1834,13532.0
2020-06-30 14:40:00,293.39,293.74,293.35,293.65,8798.0,284.2319,284.5709,284.1931,284.4837,8798.0
2020-06-30 14:50:00,293.71,293.79,293.55,293.78,8795.0,284.5419,284.6194,284.3869,284.6097,8795.0
2020-06-30 15:00:00,293.75,293.76,293.16,293.31,16805.0,284.5806,284.5903,284.009,284.1544,16805.0
2020-06-30 15:10:00,293.36,293.91,293.21,293.8,15870.0,284.2028,284.7356,284.0575,284.6291,15870.0
2020-06-30 15:20:00,293.83,294.63,293.75,294.46,22649.0,284.6581,285.4332,284.5806,285.2685,22649.0
2020-06-30 15:30:00,294.41,294.86,294.15,294.67,33943.0,285.22,285.656,284.9681,285.4719,33943.0
2020-06-30 15:40:00,294.73,295.09,294.55,295.09,35368.0,285.53,285.8788,285.3556,285.8788,35368.0
2020-06-30 15:50:00,295.1,297.92,295.1,296.28,175498.0,285.8885,288.6205,285.8885,287.0316,175498.0
2020-07-01 09:30:00,297.41,300.57,297.02,300.12,88762.0,288.1264,291.1877,287.7485,290.7518,88762.0
2020-07-01 09:40:00,300.35,300.89,299.26,299.81,41585.0,290.9746,291.4977,289.9186,290.4515,41585.0
2020-07-01 09:50:00,299.71,300.29,298.93,299.8,39951.0,290.3546,290.9165,289.5989,290.4418,39951.0
2020-07-01 10:00:00,299.93,301.36,299.9,300.85,24080.0,290.5677,291.9531,290.5386,291.459,24080.0
2020-07-01 10:10:00,300.92,301.63,300.47,300.99,18735.0,291.5268,292.2146,291.0909,291.5946,18735.0
2020-07-01 10:20:00,301.1,301.96,300.85,301.89,15004.0,291.7012,292.5343,291.459,292.4665,15004.0
2020-07-01 10:30:00,301.84,302.85,301.68,302.79,21885.0,292.4181,293.3966,292.2631,293.3384,21885.0
2020-07-01 10:40:00,302.93,302.93,301.73,301.79,21848.0,293.4741,293.4741,292.3115,292.3697,21848.0
2020-07-01 10:50:00,301.74,302.11,301.35,301.64,19711.0,292.3212,292.6797,291.9434,292.2243,19711.0
2020-07-01 11:00:00,301.78,302.85,301.56,302.55,17939.0,292.36,293.3966,292.1468,293.1059,17939.0
2020-07-01 11:10:00,302.48,303.16,302.24,302.94,27227.0,293.0381,293.6969,292.8056,293.4838,27227.0
2020-07-01 11:20:00,302.8,302.8,301.27,301.3,15823.0,293.3481,293.3481,291.8659,291.8949,15823.0
2020-07-01 11:30:00,301.37,301.4,300.05,300.96,16614.0,291.9628,291.9918,290.684,291.5656,16614.0
2020-07-01 11:40:00,301.05,302.01,300.84,302.0,14075.0,291.6528,292.5828,291.4493,292.5731,14075.0
2020-07-01 11:50:00,302.12,302.56,301.87,302.49,14803.0,292.6894,293.1156,292.4472,293.0478,14803.0
2020-07-01 12:00:00,302.39,303.2,302.31,303.06,20481.0,292.9509,293.7356,292.8734,293.6,20481.0
2020-07-01 12:10:00,303.1,303.1,301.76,302.08,31553.0,293.6388,293.6388,292.3406,292.6506,31553.0
2020-07-01 12:20:00,302.07,302.09,301.74,301.88,19333.0,292.6409,292.6603,292.3212,292.4568,19333.0
2020-07-01 12:30:00,301.89,302.3,301.88,302.17,19503.0,292.4665,292.8637,292.4568,292.7378,19503.0
2020-07-01 12:40:00,302.17,302.41,301.38,301.38,21501.0,292.7378,292.9703,291.9725,291.9725,21501.0
2020-07-01 12:50:00,301.39,301.39,300.66,301.23,7537.0,291.9821,291.9821,291.2749,291.8271,7537.0
2020-07-01 13:00:00,301.33,301.4,300.29,300.29,13510.0,291.924,291.9918,290.9165,290.9165,13510.0
2020-07-01 13:10:00,300.11,300.86,300.11,300.76,8836.0,290.7421,291.4687,290.7421,291.3718,8836.0
2020-07-01 13:20:00,300.84,301.23,300.29,301.15,11810.0,291.4493,291.8271,290.9165,291.7496,11810.0
2020-07-01 13:30:00,301.15,302.34,301.13,302.31,22225.0,291.7496,292.9025,291.7303,292.8734,22225.0
2020-07-01 13:40:00,302.21,302.29,301.66,301.96,13545.0,292.7765,292.854,292.2437,292.5343,13545.0
2020-07-01 13:50:00,301.95,302.43,301.83,302.4,15322.0,292.5247,292.9897,292.4084,292.9606,15322.0
2020-07-01 14:00:00,302.34,302.91,302.1,302.75,10218.0,292.9025,293.4547,292.67,293.2997,10218.0
2020-07-01 14:10:00,302.74,303.0,302.37,302.51,14352.0,293.29,293.5419,292.9315,293.0672,14352.0
2020-07-01 14:20:00,302.56,302.61,301.74,302.27,12363.0,293.1156,293.1641,292.3212,292.8347,12363.0
2020-07-01 14:30:00,302.43,302.65,301.88,301.93,16947.0,292.9897,293.2028,292.4568,292.5053,16947.0
2020-07-01 14:40:00,301.93,302.2,301.79,301.9,16621.0,292.5053,292.7669,292.3697,292.4762,16621.0
2020-07-01 14:50:00,301.94,302.43,301.94,302.41,10956.0,292.515,292.9897,292.515,292.9703,10956.0
2020-07-01 15:00:00,302.46,303.04,302.17,303.03,14546.0,293.0187,293.5806,292.7378,293.5709,14546.0
2020-07-01 15:10:00,303.0,303.95,302.77,303.95,20014.0,293.5419,294.4622,293.3191,294.4622,20014.0
2020-07-01 15:20:00,303.95,304.9,303.95,304.54,28939.0,294.4622,295.3826,294.4622,295.0338,28939.0
2020-07-01 15:30:00,304.54,304.92,304.28,304.42,30626.0,295.0338,295.402,294.7819,294.9176,30626.0
2020-07-01 15:40:00,304.51,304.69,304.24,304.43,35392.0,295.0047,295.1791,294.7432,294.9272,35392.0
2020-07-01 15:50:00,304.43,304.43,302.36,302.44,139728.0,294.9272,294.9272,292.9219,292.9994,139728.0
2020-07-02 09:30:00,304.85,306.48,304.21,304.54,39637.0,295.3341,296.9133,294.7141,295.0338,39637.0
2020-07-02 09:40:00,304.79,305.49,303.25,303.36,25717.0,295.276,295.9542,293.7841,293.8906,25717.0
2020-07-02 09:50:00,303.53,304.1,303.45,303.55,10040.0,294.0553,294.6075,293.9778,294.0747,10040.0
2020-07-02 10:00:00,303.71,304.1,303.52,303.97,13468.0,294.2297,294.6075,294.0457,294.4816,13468.0
2020-07-02 10:10:00,304.14,304.25,303.14,303.81,14567.0,294.6463,294.7529,293.6775,294.3266,14567.0
2020-07-02 10:20:00,303.7,304.19,303.23,303.55,12772.0,294.22,294.6947,293.7647,294.0747,12772.0
2020-07-02 10:30:00,303.49,304.16,303.11,304.08,9578.0,294.0166,294.6657,293.6484,294.5882,9578.0
2020-07-02 10:40:00,304.08,304.75,304.06,304.38,12324.0,294.5882,295.2373,294.5688,294.8788,12324.0
2020-07-02 10:50:00,304.57,304.75,303.55,304.49,15655.0,295.0629,295.2373,294.0747,294.9854,15655.0
2020-07-02 11:00:00,304.74,304.83,303.96,304.71,11291.0,295.2276,295.3148,294.4719,295.1985,11291.0
2020-07-02 11:10:00,304.71,305.01,304.1,304.63,11012.0,295.1985,295.4891,294.6075,295.121,11012.0
2020-07-02 11:20:00,304.69,304.82,303.28,303.31,10317.0,295.1791,295.3051,293.8131,293.8422,10317.0
2020-07-02 11:30:00,303.46,304.35,303.32,304.2,5310.0,293.9875,294.8497,293.8519,294.7044,5310.0
2020-07-02 11:40:00,304.05,304.66,304.05,304.66,4924.0,294.5591,295.1501,294.5591,295.1501,4924.0
2020-07-02 11:50:00,304.68,304.98,304.47,304.87,7111.0,295.1694,295.4601,294.966,295.3535,7111.0
2020-07-02 12:00:00,304.83,305.09,304.39,305.0,8364.0,295.3148,295.5666,294.8885,295.4795,8364.0
2020-07-02 12:10:00,305.05,305.24,304.72,305.18,13043.0,295.5279,295.712,295.2082,295.6538,13043.0
2020-07-02 12:20:00,305.3,305.68,305.18,305.45,5950.0,295.7701,296.1382,295.6538,295.9154,5950.0
2020-07-02 12:30:00,305.38,305.68,305.2,305.3,3600.0,295.8476,296.1382,295.6732,295.7701,3600.0
2020-07-02 12:40:00,305.18,305.28,305.13,305.15,6162.0,295.6538,295.7507,295.6054,295.6248,6162.0
2020-07-02 12:50:00,305.13,305.19,304.25,304.42,11841.0,295.6054,295.6635,294.7529,294.9176,11841.0
2020-07-02 13:00:00,304.38,304.93,304.24,304.79,10480.0,294.8788,295.4116,294.7432,295.276,10480.0
2020-07-02 13:10:00,304.68,304.78,304.37,304.46,4403.0,295.1694,295.2663,294.8691,294.9563,4403.0
2020-07-02 13:20:00,304.61,305.49,304.43,305.22,33569.0,295.1016,295.9542,294.9272,295.6926,33569.0
2020-07-02 13:30:00,305.24,305.36,304.98,305.16,3960.0,295.712,295.8282,295.4601,295.6345,3960.0
2020-07-02 13:40:00,305.26,305.48,305.03,305.31,7686.0,295.7313,295.9445,295.5085,295.7798,7686.0
2020-07-02 13:50:00,305.3,305.4,304.63,304.93,7722.0,295.7701,295.867,295.121,295.4116,7722.0
2020-07-02 14:00:00,304.89,305.16,304.66,304.81,10974.0,295.3729,295.6345,295.1501,295.2954,10974.0
2020-07-02 14:10:00,304.86,307.48,304.86,307.41,61491.0,295.3438,297.882,295.3438,297.8142,61491.0
2020-07-02 14:20:00,307.4,307.78,306.47,306.7,30192.0,297.8045,298.1727,296.9036,297.1264,30192.0
2020-07-02 14:30:00,306.77,307.36,306.6,306.66,17425.0,297.1942,297.7658,297.0295,297.0876,17425.0
2020-07-02 14:40:00,306.89,306.89,306.34,306.42,8345.0,297.3105,297.3105,296.7776,296.8551,8345.0
2020-07-02 14:50:00,306.48,306.61,306.19,306.48,10426.0,296.9133,297.0392,296.6323,296.9133,10426.0
2020-07-02 15:00:00,306.45,306.61,306.1,306.16,7754.0,296.8842,297.0392,296.5451,296.6032,7754.0
2020-07-02 15:10:00,306.19,306.24,305.93,306.08,13542.0,296.6323,296.6807,296.3804,296.5257,13542.0
2020-07-02 15:20:00,306.03,306.58,306.03,306.17,9920.0,296.4773,297.0101,296.4773,296.6129,9920.0
2020-07-02 15:30:00,306.16,306.6,306.09,306.2,15722.0,296.6032,297.0295,296.5354,296.642,15722.0
2020-07-02 15:40:00,306.18,306.18,305.41,305.41,19807.0,296.6226,296.6226,295.8767,295.8767,19807.0
2020-07-02 15:50:00,305.31,305.51,303.97,305.05,163508.0,295.7798,295.9735,294.4816,295.5279,163508.0
2020-07-06 09:30:00,308.0,311.37,308.0,310.31,34841.0,298.3858,301.6506,298.3858,300.6237,34841.0
2020-07-06 09:40:00,310.58,311.3,308.37,309.09,23798.0,300.8853,301.5828,298.7443,299.4418,23798.0
2020-07-06 09:50:00,309.15,310.71,308.55,310.65,30801.0,299.4999,301.0112,298.9186,300.9531,30801.0
2020-07-06 10:00:00,310.91,311.79,310.49,311.67,21105.0,301.205,302.0575,300.7981,301.9412,21105.0
2020-07-06 10:10:00,311.77,313.19,311.77,313.0,29834.0,302.0381,303.4138,302.0381,303.2297,29834.0
2020-07-06 10:20:00,312.89,313.09,311.56,311.88,15020.0,303.1232,303.3169,301.8347,302.1447,15020.0
2020-07-06 10:30:00,311.36,312.16,311.29,311.7,9395.0,301.6409,302.416,301.5731,301.9703,9395.0
2020-07-06 10:40:00,311.6,312.39,311.05,312.39,16076.0,301.8734,302.6388,301.3406,302.6388,16076.0
2020-07-06 10:50:00,312.38,313.57,312.23,313.23,17001.0,302.6291,303.7819,302.4838,303.4526,17001.0
2020-07-06 11:00:00,313.12,313.78,312.91,313.14,21849.0,303.346,303.9854,303.1425,303.3654,21849.0
2020-07-06 11:10:00,312.92,313.12,312.34,312.74,14422.0,303.1522,303.346,302.5903,302.9778,14422.0
2020-07-06 11:20:00,312.74,313.55,312.63,313.5,16970.0,302.9778,303.7626,302.8713,303.7141,16970.0
2020-07-06 11:30:00,313.5,313.93,313.24,313.52,12140.0,303.7141,304.1307,303.4622,303.7335,12140.0
2020-07-06 11:40:00,313.64,313.92,313.31,313.92,10032.0,303.8498,304.121,303.5301,304.121,10032.0
2020-07-06 11:50:00,313.8,314.14,311.72,312.05,25992.0,304.0048,304.3341,301.9897,302.3094,25992.0
2020-07-06 12:00:00,312.05,312.84,312.05,312.47,12993.0,302.3094,303.0747,302.3094,302.7163,12993.0
2020-07-06 12:10:00,312.59,312.82,312.17,312.29,12448.0,302.8325,303.0554,302.4256,302.5419,12448.0
2020-07-06 12:20:00,312.3,312.39,310.95,311.2,10753.0,302.5516,302.6388,301.2437,301.4859,10753.0
2020-07-06 12:30:00,311.16,311.74,311.06,311.73,6107.0,301.4472,302.0091,301.3503,301.9994,6107.0
2020-07-06 12:40:00,311.75,312.4,311.7,312.11,7716.0,302.0188,302.6485,301.9703,302.3675,7716.0
2020-07-06 12:50:00,312.15,312.32,311.9,311.96,4533.0,302.4063,302.571,302.1641,302.2222,4533.0
2020-07-06 13:00:00,312.02,312.23,311.64,311.65,6033.0,302.2803,302.4838,301.9122,301.9219,6033.0
2020-07-06 13:10:00,311.75,311.75,310.86,310.92,11134.0,302.0188,302.0188,301.1565,301.2147,11134.0
2020-07-06 13:20:00,310.86,311.2,310.55,310.97,9581.0,301.1565,301.4859,300.8562,301.2631,9581.0
2020-07-06 13:30:00,311.06,311.35,310.69,310.91,6252.0,301.3503,301.6312,300.9918,301.205,6252.0
2020-07-06 13:40:00,310.88,310.95,310.21,310.29,6949.0,301.1759,301.2437,300.5268,300.6043,6949.0
2020-07-06 13:50:00,310.28,310.28,309.77,309.89,7282.0,300.5946,300.5946,300.1006,300.2168,7282.0
2020-07-06 14:00:00,309.84,309.88,308.88,309.08,6381.0,300.1684,300.2071,299.2383,299.4321,6381.0
2020-07-06 14:10:00,308.99,309.09,308.47,308.78,10000.0,299.3449,299.4418,298.8411,299.1415,10000.0
2020-07-06 14:20:00,308.83,309.62,308.56,309.62,11677.0,299.1899,299.9552,298.9283,299.9552,11677.0
2020-07-06 14:30:00,309.54,310.23,309.53,309.96,10947.0,299.8777,300.5462,299.868,300.2846,10947.0
2020-07-06 14:40:00,310.01,310.12,309.31,309.33,7463.0,300.3331,300.4396,299.6549,299.6743,7463.0
2020-07-06 14:50:00,309.36,309.44,309.02,309.31,8939.0,299.7034,299.7809,299.374,299.6549,8939.0
2020-07-06 15:00:00,309.13,309.63,308.43,308.78,15040.0,299.4805,299.9649,298.8024,299.1415,15040.0
2020-07-06 15:10:00,308.73,309.81,308.63,309.75,16091.0,299.093,300.1393,298.9961,300.0812,16091.0
2020-07-06 15:20:00,309.73,310.15,309.6,310.1,18332.0,300.0618,300.4687,299.9359,300.4203,18332.0
2020-07-06 15:30:00,310.13,310.14,309.48,309.56,18129.0,300.4493,300.459,299.8196,299.8971,18129.0
2020-07-06 15:40:00,309.6,309.99,309.39,309.98,18515.0,299.9359,300.3137,299.7324,300.304,18515.0
2020-07-06 15:50:00,310.04,310.19,308.84,309.9,60718.0,300.3621,300.5074,299.1996,300.2265,60718.0
2020-07-07 09:30:00,309.36,310.74,308.04,308.82,28258.0,299.7034,301.0403,298.4246,299.1802,28258.0
2020-07-07 09:40:00,308.92,310.67,308.84,309.93,21432.0,299.2771,300.9725,299.1996,300.2556,21432.0
2020-07-07 09:50:00,309.93,310.04,308.44,309.63,22927.0,300.2556,300.3621,298.8121,299.9649,22927.0
2020-07-07 10:00:00,309.68,312.27,309.68,311.83,27381.0,300.0134,302.5225,300.0134,302.0963,27381.0
2020-07-07 10:10:00,311.92,312.74,311.58,312.43,18591.0,302.1834,302.9778,301.8541,302.6775,18591.0
2020-07-07 10:20:00,312.49,312.63,311.82,312.14,13678.0,302.7357,302.8713,302.0866,302.3966,13678.0
2020-07-07 10:30:00,312.23,313.22,312.07,312.88,15737.0,302.4838,303.4429,302.3288,303.1135,15737.0
2020-07-07 10:40:00,312.85,313.3,312.52,313.04,8646.0,303.0844,303.5204,302.7647,303.2685,8646.0
2020-07-07 10:50:00,313.19,313.64,313.04,313.34,11244.0,303.4138,303.8498,303.2685,303.5591,11244.0
2020-07-07 11:00:00,313.37,313.94,313.34,313.88,10871.0,303.5882,304.1404,303.5591,304.0823,10871.0
2020-07-07 11:10:00,314.0,314.71,313.87,314.71,15406.0,304.1985,304.8864,304.0726,304.8864,15406.0
2020-07-07 11:20:00,314.66,314.73,313.39,313.39,8921.0,304.8379,304.9057,303.6076,303.6076,8921.0
2020-07-07 11:30:00,313.34,313.54,312.67,313.32,6199.0,303.5591,303.7529,302.91,303.5397,6199.0
2020-07-07 11:40:00,313.38,313.59,313.25,313.32,8710.0,303.5979,303.8013,303.4719,303.5397,8710.0
2020-07-07 11:50:00,313.41,313.95,313.18,313.48,8084.0,303.6269,304.1501,303.4041,303.6948,8084.0
2020-07-07 12:00:00,313.6,313.91,313.02,313.02,7322.0,303.811,304.1113,303.2491,303.2491,7322.0
2020-07-07 12:10:00,313.16,313.36,312.49,312.82,12300.0,303.3847,303.5785,302.7357,303.0554,12300.0
2020-07-07 12:20:00,312.82,312.9,312.2,312.54,8176.0,303.0554,303.1329,302.4547,302.7841,8176.0
2020-07-07 12:30:00,312.14,312.82,312.14,312.64,11700.0,302.3966,303.0554,302.3966,302.881,11700.0
2020-07-07 12:40:00,312.6,312.79,312.07,312.58,6512.0,302.8422,303.0263,302.3288,302.8228,6512.0
2020-07-07 12:50:00,312.56,312.78,312.23,312.7,7800.0,302.8035,303.0166,302.4838,302.9391,7800.0
2020-07-07 13:00:00,312.5,312.54,311.3,311.44,6626.0,302.7453,302.7841,301.5828,301.7184,6626.0
2020-07-07 13:10:00,311.41,311.58,311.18,311.46,7239.0,301.6894,301.8541,301.4665,301.7378,7239.0
2020-07-07 13:20:00,311.32,311.78,311.06,311.78,7393.0,301.6022,302.0478,301.3503,302.0478,7393.0
2020-07-07 13:30:00,311.58,311.78,311.32,311.54,5774.0,301.8541,302.0478,301.6022,301.8153,5774.0
2020-07-07 13:40:00,311.54,311.87,311.41,311.5,4628.0,301.8153,302.135,301.6894,301.7766,4628.0
2020-07-07 13:50:00,311.47,311.48,310.75,311.01,5025.0,301.7475,301.7572,301.05,301.3019,5025.0
2020-07-07 14:00:00,311.09,311.46,310.82,311.34,5325.0,301.3794,301.7378,301.1178,301.6216,5325.0
2020-07-07 14:10:00,311.36,311.49,310.96,310.97,3586.0,301.6409,301.7669,301.2534,301.2631,3586.0
2020-07-07 14:20:00,311.04,311.04,310.43,310.48,4023.0,301.3309,301.3309,300.74,300.7884,4023.0
2020-07-07 14:30:00,310.35,310.65,310.06,310.36,8242.0,300.6625,300.9531,300.3815,300.6721,8242.0
2020-07-07 14:40:00,310.34,310.71,310.26,310.26,8309.0,300.6528,301.0112,300.5753,300.5753,8309.0
2020-07-07 14:50:00,310.35,310.46,310.04,310.4,15741.0,300.6625,300.769,300.3621,300.7109,15741.0
2020-07-07 15:00:00,310.37,310.44,309.28,309.56,14033.0,300.6818,300.7496,299.6259,299.8971,14033.0
2020-07-07 15:10:00,309.56,309.87,309.21,309.87,11388.0,299.8971,300.1974,299.558,300.1974,11388.0
2020-07-07 15:20:00,310.06,310.27,309.7,309.99,8451.0,300.3815,300.585,300.0327,300.3137,8451.0
2020-07-07 15:30:00,310.05,310.29,309.72,309.79,11766.0,300.3718,300.6043,300.0521,300.1199,11766.0
2020-07-07 15:40:00,309.73,309.88,309.09,309.58,31655.0,300.0618,300.2071,299.4418,299.9165,31655.0
2020-07-07 15:50:00,309.29,309.29,307.19,307.92,149591.0,299.6355,299.6355,297.6011,298.3083,149591.0
2020-07-08 09:30:00,310.54,311.93,309.79,311.93,22144.0,300.8465,302.1931,300.1199,302.1931,22144.0
2020-07-08 09:40:00,311.96,312.0,311.07,311.51,5200.0,302.2222,302.2609,301.36,301.7862,5200.0
2020-07-08 09:50:00,311.32,312.07,311.14,311.72,7032.0,301.6022,302.3288,301.4278,301.9897,7032.0
2020-07-08 10:00:00,311.34,311.72,310.3,310.3,10476.0,301.6216,301.9897,300.614,300.614,10476.0
2020-07-08 10:10:00,310.48,311.06,310.16,310.42,8313.0,300.7884,301.3503,300.4784,300.7303,8313.0
2020-07-08 10:20:00,310.41,310.64,309.93,309.93,8906.0,300.7206,300.9434,300.2556,300.2556,8906.0
2020-07-08 10:30:00,309.94,311.08,309.94,311.08,8059.0,300.2653,301.3697,300.2653,301.3697,8059.0
2020-07-08 10:40:00,310.97,311.24,310.23,310.63,17362.0,301.2631,301.5247,300.5462,300.9337,17362.0
2020-07-08 10:50:00,310.54,311.26,310.43,311.2,9488.0,300.8465,301.544,300.74,301.4859,9488.0
2020-07-08 11:00:00,311.01,311.13,309.71,310.07,7247.0,301.3019,301.4181,300.0424,300.3912,7247.0
2020-07-08 11:10:00,309.75,310.35,309.12,309.35,12721.0,300.0812,300.6625,299.4708,299.6937,12721.0
2020-07-08 11:20:00,309.44,309.57,308.0,308.68,7235.0,299.7809,299.9068,298.3858,299.0446,7235.0
2020-07-08 11:30:00,308.78,309.55,308.7,309.55,12900.0,299.1415,299.8874,299.064,299.8874,12900.0
2020-07-08 11:40:00,309.63,310.16,309.48,309.77,3589.0,299.9649,300.4784,299.8196,300.1006,3589.0
2020-07-08 11:50:00,309.87,310.5,309.75,309.97,6289.0,300.1974,300.8078,300.0812,300.2943,6289.0
2020-07-08 12:00:00,310.19,310.25,309.7,309.7,8439.0,300.5074,300.5656,300.0327,300.0327,8439.0
2020-07-08 12:10:00,309.81,310.09,309.5,309.9,6571.0,300.1393,300.4106,299.839,300.2265,6571.0
2020-07-08 12:20:00,309.79,309.92,309.09,309.34,13280.0,300.1199,300.2459,299.4418,299.684,13280.0
2020-07-08 12:30:00,309.4,309.68,309.27,309.5,9561.0,299.7421,300.0134,299.6162,299.839,9561.0
2020-07-08 12:40:00,309.4,309.4,308.48,308.85,5267.0,299.7421,299.7421,298.8508,299.2093,5267.0
2020-07-08 12:50:00,308.84,309.68,308.59,309.58,3841.0,299.1996,300.0134,298.9574,299.9165,3841.0
2020-07-08 13:00:00,309.54,309.6,309.02,309.36,5797.0,299.8777,299.9359,299.374,299.7034,5797.0
2020-07-08 13:10:00,309.37,309.37,308.86,308.86,5465.0,299.713,299.713,299.219,299.219,5465.0
2020-07-08 13:20:00,308.81,308.93,307.86,308.36,4427.0,299.1705,299.2868,298.2502,298.7346,4427.0
2020-07-08 13:30:00,308.38,309.02,308.38,308.81,7500.0,298.7539,299.374,298.7539,299.1705,7500.0
2020-07-08 13:40:00,308.92,308.92,308.32,308.75,5773.0,299.2771,299.2771,298.6958,299.1124,5773.0
2020-07-08 13:50:00,308.56,308.76,307.87,308.36,6479.0,298.9283,299.1221,298.2599,298.7346,6479.0
2020-07-08 14:00:00,308.34,308.58,307.77,308.1,6139.0,298.7152,298.9477,298.163,298.4827,6139.0
2020-07-08 14:10:00,307.9,308.54,307.9,308.5,3794.0,298.2889,298.909,298.2889,298.8702,3794.0
2020-07-08 14:20:00,308.39,308.8,308.11,308.75,13563.0,298.7636,299.1608,298.4924,299.1124,13563.0
2020-07-08 14:30:00,308.73,308.92,308.51,308.86,5610.0,299.093,299.2771,298.8799,299.219,5610.0
2020-07-08 14:40:00,308.79,308.86,308.24,308.49,7324.0,299.1511,299.219,298.6183,298.8605,7324.0
2020-07-08 14:50:00,308.51,309.19,308.39,309.14,22514.0,298.8799,299.5387,298.7636,299.4902,22514.0
2020-07-08 15:00:00,309.27,309.87,309.27,309.48,14973.0,299.6162,300.1974,299.6162,299.8196,14973.0
2020-07-08 15:10:00,309.5,310.0,309.5,309.69,13716.0,299.839,300.3234,299.839,300.0231,13716.0
2020-07-08 15:20:00,309.63,310.09,309.42,309.56,11862.0,299.9649,300.4106,299.7615,299.8971,11862.0
2020-07-08 15:30:00,309.6,309.86,309.08,309.2,17637.0,299.9359,300.1877,299.4321,299.5484,17637.0
2020-07-08 15:40:00,309.19,309.94,309.19,309.34,16160.0,299.5387,300.2653,299.5387,299.684,16160.0
2020-07-08 15:50:00,309.53,310.77,309.03,310.62,56917.0,299.868,301.0693,299.3837,300.924,56917.0
2020-07-09 09:30:00,309.72,311.0,308.55,308.73,39047.0,300.5686,301.8108,299.4332,299.6078,39047.0
2020-07-09 09:40:00,308.95,309.38,308.3,308.73,5998.0,299.8213,300.2386,299.1906,299.6078,5998.0
2020-07-09 09:50:00,308.97,310.27,308.66,309.7,19314.0,299.8408,301.1023,299.5399,300.5492,19314.0
2020-07-09 10:00:00,309.78,310.85,309.71,310.54,30135.0,300.6268,301.6652,300.5589,301.3644,30135.0
2020-07-09 10:10:00,310.59,310.59,308.26,308.48,15470.0,301.4129,301.4129,299.1517,299.3652,15470.0
2020-07-09 10:20:00,308.39,308.79,308.15,308.41,9111.0,299.2779,299.6661,299.045,299.2973,9111.0
2020-07-09 10:30:00,308.42,308.48,307.56,307.63,16630.0,299.307,299.3652,298.4724,298.5403,16630.0
2020-07-09 10:40:00,307.62,307.7,306.19,306.19,17280.0,298.5306,298.6083,297.1429,297.1429,17280.0
2020-07-09 10:50:00,306.03,306.81,304.76,304.91,14667.0,296.9876,297.7446,295.7551,295.9007,14667.0
2020-07-09 11:00:00,304.88,305.94,304.65,305.42,9122.0,295.8716,296.9003,295.6484,296.3956,9122.0
2020-07-09 11:10:00,305.53,306.07,304.72,304.72,19794.0,296.5024,297.0264,295.7163,295.7163,19794.0
2020-07-09 11:20:00,304.55,305.11,303.95,304.43,8607.0,295.5514,296.0948,294.9691,295.4349,8607.0
2020-07-09 11:30:00,304.87,305.63,304.54,305.35,6375.0,295.8619,296.5994,295.5416,296.3277,6375.0
2020-07-09 11:40:00,305.38,305.64,304.79,305.29,10654.0,296.3568,296.6091,295.7843,296.2695,10654.0
2020-07-09 11:50:00,305.0,306.3,305.0,306.3,11408.0,295.9881,297.2496,295.9881,297.2496,11408.0
2020-07-09 12:00:00,306.01,306.88,305.86,306.65,33355.0,296.9682,297.8125,296.8226,297.5893,33355.0
2020-07-09 12:10:00,306.6,306.79,306.24,306.62,7020.0,297.5408,297.7252,297.1914,297.5602,7020.0
2020-07-09 12:20:00,306.46,306.66,305.7,306.09,7319.0,297.4049,297.599,296.6674,297.0459,7319.0
2020-07-09 12:30:00,306.15,306.45,306.02,306.18,5943.0,297.1041,297.3952,296.9779,297.1332,5943.0
2020-07-09 12:40:00,306.43,307.5,306.43,307.26,7198.0,297.3758,298.4142,297.3758,298.1813,7198.0
2020-07-09 12:50:00,307.32,307.4,306.88,306.88,7169.0,298.2395,298.3171,297.8125,297.8125,7169.0
2020-07-09 13:00:00,306.78,307.63,306.69,307.4,12917.0,297.7155,298.5403,297.6281,298.3171,12917.0
2020-07-09 13:10:00,307.41,308.02,307.41,307.76,9297.0,298.3268,298.9188,298.3268,298.6665,9297.0
2020-07-09 13:20:00,307.61,307.61,307.16,307.43,6562.0,298.5209,298.5209,298.0842,298.3463,6562.0
2020-07-09 13:30:00,307.43,307.72,307.43,307.6,2994.0,298.3463,298.6277,298.3463,298.5112,2994.0
2020-07-09 13:40:00,307.63,307.86,307.19,307.36,4500.0,298.5403,298.7636,298.1133,298.2783,4500.0
2020-07-09 13:50:00,307.24,307.24,306.61,306.79,4154.0,298.1619,298.1619,297.5505,297.7252,4154.0
2020-07-09 14:00:00,306.66,307.68,306.58,307.64,10584.0,297.599,298.5889,297.5214,298.5501,10584.0
2020-07-09 14:10:00,307.61,308.06,307.48,307.95,6500.0,298.5209,298.9576,298.3948,298.8509,6500.0
2020-07-09 14:20:00,307.91,308.05,307.66,308.03,5961.0,298.8121,298.9479,298.5695,298.9285,5961.0
2020-07-09 14:30:00,307.92,307.94,307.31,307.39,8484.0,298.8218,298.8412,298.2298,298.3074,8484.0
2020-07-09 14:40:00,307.53,308.01,307.47,307.93,3380.0,298.4433,298.9091,298.3851,298.8315,3380.0
2020-07-09 14:50:00,307.84,308.4,307.84,308.36,6281.0,298.7441,299.2876,298.7441,299.2488,6281.0
2020-07-09 15:00:00,308.25,308.62,308.14,308.32,7130.0,299.142,299.5011,299.0353,299.21,7130.0
2020-07-09 15:10:00,308.27,308.49,308.06,308.18,16893.0,299.1614,299.3749,298.9576,299.0741,16893.0
2020-07-09 15:20:00,308.11,308.19,306.99,307.21,8692.0,299.0062,299.0838,297.9193,298.1328,8692.0
2020-07-09 15:30:00,307.19,307.19,306.37,307.1,14217.0,298.1133,298.1133,297.3176,298.026,14217.0
2020-07-09 15:40:00,307.06,308.4,306.5,307.82,19607.0,297.9872,299.2876,297.4437,298.7247,19607.0
2020-07-09 15:50:00,307.71,308.29,307.28,307.97,63717.0,298.618,299.1808,298.2007,298.8703,63717.0
2020-07-10 09:30:00,307.93,308.64,305.15,305.31,21312.0,298.8315,299.5205,296.1336,296.2889,21312.0
2020-07-10 09:40:00,305.46,305.79,304.41,305.22,9570.0,296.4345,296.7547,295.4155,296.2016,9570.0
2020-07-10 09:50:00,305.51,305.87,303.71,304.29,7300.0,296.483,296.8324,294.7362,295.299,7300.0
2020-07-10 10:00:00,304.16,304.7,302.99,304.7,15490.0,295.1729,295.6969,294.0374,295.6969,15490.0
2020-07-10 10:10:00,304.6,305.78,304.54,305.68,5566.0,295.5999,296.745,295.5416,296.648,5566.0
2020-07-10 10:20:00,305.89,306.52,305.31,306.38,6547.0,296.8518,297.4631,296.2889,297.3273,6547.0
2020-07-10 10:30:00,306.08,306.62,305.72,305.95,15900.0,297.0361,297.5602,296.6868,296.91,15900.0
2020-07-10 10:40:00,306.1,306.75,305.46,305.68,11804.0,297.0556,297.6863,296.4345,296.648,11804.0
2020-07-10 10:50:00,305.48,305.76,305.13,305.63,4410.0,296.4539,296.7256,296.1142,296.5994,4410.0
2020-07-10 11:00:00,305.64,305.65,304.76,305.21,10502.0,296.6091,296.6189,295.7551,296.1919,10502.0
2020-07-10 11:10:00,305.34,305.6,305.05,305.52,7209.0,296.318,296.5703,296.0366,296.4927,7209.0
2020-07-10 11:20:00,305.44,305.57,305.07,305.07,4247.0,296.4151,296.5412,296.056,296.056,4247.0
2020-07-10 11:30:00,304.97,305.33,304.83,305.33,2718.0,295.9589,296.3083,295.8231,296.3083,2718.0
2020-07-10 11:40:00,305.4,305.95,305.39,305.78,8066.0,296.3762,296.91,296.3665,296.745,8066.0
2020-07-10 11:50:00,305.98,306.63,305.89,306.25,9138.0,296.9391,297.5699,296.8518,297.2011,9138.0
2020-07-10 12:00:00,306.34,306.93,306.29,306.86,21098.0,297.2885,297.861,297.2399,297.7931,21098.0
2020-07-10 12:10:00,306.88,307.23,306.53,306.53,11929.0,297.8125,298.1522,297.4728,297.4728,11929.0
2020-07-10 12:20:00,306.78,306.89,306.11,306.38,15480.0,297.7155,297.8222,297.0653,297.3273,15480.0
2020-07-10 12:30:00,306.4,306.97,306.39,306.68,11309.0,297.3467,297.8998,297.337,297.6184,11309.0
2020-07-10 12:40:00,306.54,306.81,306.3,306.62,2104.0,297.4826,297.7446,297.2496,297.5602,2104.0
2020-07-10 12:50:00,306.48,306.68,305.95,306.04,4623.0,297.4243,297.6184,296.91,296.9973,4623.0
2020-07-10 13:00:00,306.09,306.21,305.98,306.21,1602.0,297.0459,297.1623,296.9391,297.1623,1602.0
2020-07-10 13:10:00,306.16,306.59,306.09,306.56,4348.0,297.1138,297.5311,297.0459,297.502,4348.0
2020-07-10 13:20:00,306.41,307.23,306.41,306.94,5198.0,297.3564,298.1522,297.3564,297.8707,5198.0
2020-07-10 13:30:00,306.97,307.11,306.68,307.06,9704.0,297.8998,298.0357,297.6184,297.9872,9704.0
2020-07-10 13:40:00,307.05,307.26,306.86,306.86,10608.0,297.9775,298.1813,297.7931,297.7931,10608.0
2020-07-10 13:50:00,306.98,307.27,306.86,306.86,5525.0,297.9096,298.191,297.7931,297.7931,5525.0
2020-07-10 14:00:00,306.9,307.04,306.83,306.89,4788.0,297.8319,297.9678,297.764,297.8222,4788.0
2020-07-10 14:10:00,306.88,307.13,306.71,306.9,9094.0,297.8125,298.0551,297.6475,297.8319,9094.0
2020-07-10 14:20:00,306.85,306.98,306.65,306.94,4627.0,297.7834,297.9096,297.5893,297.8707,4627.0
2020-07-10 14:30:00,307.02,307.61,306.96,307.52,7115.0,297.9484,298.5209,297.8901,298.4336,7115.0
2020-07-10 14:40:00,307.46,307.47,307.05,307.22,10514.0,298.3754,298.3851,297.9775,298.1425,10514.0
2020-07-10 14:50:00,307.25,307.33,307.02,307.22,7684.0,298.1716,298.2492,297.9484,298.1425,7684.0
2020-07-10 15:00:00,307.01,307.23,306.93,307.01,5671.0,297.9387,298.1522,297.861,297.9387,5671.0
2020-07-10 15:10:00,307.02,307.2,306.84,307.16,10528.0,297.9484,298.1231,297.7737,298.0842,10528.0
2020-07-10 15:20:00,307.13,307.21,306.57,306.58,18319.0,298.0551,298.1328,297.5117,297.5214,18319.0
2020-07-10 15:30:00,306.57,306.85,306.16,306.47,22480.0,297.5117,297.7834,297.1138,297.4146,22480.0
2020-07-10 15:40:00,306.55,306.77,306.27,306.76,20271.0,297.4923,297.7058,297.2205,297.6961,20271.0
2020-07-10 15:50:00,306.87,307.83,306.57,307.74,50856.0,297.8028,298.7344,297.5117,298.6471,50856.0
2020-07-13 09:30:00,309.0,309.0,307.16,307.26,21732.0,299.8699,299.8699,298.0842,298.1813,21732.0
2020-07-13 09:40:00,307.27,307.62,306.2,306.65,10357.0,298.191,298.5306,297.1526,297.5893,10357.0
2020-07-13 09:50:00,306.51,306.9,305.56,305.57,8748.0,297.4534,297.8319,296.5315,296.5412,8748.0
2020-07-13 10:00:00,305.5,306.33,305.19,306.1,9114.0,296.4733,297.2788,296.1724,297.0556,9114.0
2020-07-13 10:10:00,306.21,306.32,305.07,305.35,5219.0,297.1623,297.2691,296.056,296.3277,5219.0
2020-07-13 10:20:00,305.38,305.86,304.84,305.72,9326.0,296.3568,296.8226,295.8328,296.6868,9326.0
2020-07-13 10:30:00,305.49,305.82,305.17,305.82,3914.0,296.4636,296.7838,296.153,296.7838,3914.0
2020-07-13 10:40:00,305.9,306.29,305.78,306.02,2530.0,296.8615,297.2399,296.745,296.9779,2530.0
2020-07-13 10:50:00,306.2,306.93,306.07,306.88,6476.0,297.1526,297.861,297.0264,297.8125,6476.0
2020-07-13 11:00:00,306.87,307.7,306.75,307.68,11149.0,297.8028,298.6083,297.6863,298.5889,11149.0
2020-07-13 11:10:00,307.68,308.6,307.68,308.49,8686.0,298.5889,299.4817,298.5889,299.3749,8686.0
2020-07-13 11:20:00,308.35,309.49,308.11,309.09,8173.0,299.2391,300.3454,299.0062,299.9572,8173.0
2020-07-13 11:30:00,309.25,309.46,308.94,309.46,11100.0,300.1125,300.3163,299.8116,300.3163,11100.0
2020-07-13 11:40:00,309.33,309.88,309.33,309.69,9821.0,300.1901,300.7239,300.1901,300.5395,9821.0
2020-07-13 11:50:00,309.84,310.34,309.65,310.33,11470.0,300.685,301.1703,300.5007,301.1606,11470.0
2020-07-13 12:00:00,310.41,310.97,310.21,310.88,8393.0,301.2382,301.7817,301.0441,301.6943,8393.0
2020-07-13 12:10:00,310.87,310.94,310.54,310.65,9477.0,301.6846,301.7525,301.3644,301.4711,9477.0
2020-07-13 12:20:00,310.86,311.23,310.85,311.02,6107.0,301.6749,302.034,301.6652,301.8302,6107.0
2020-07-13 12:30:00,311.07,311.07,310.32,310.44,6557.0,301.8787,301.8787,301.1509,301.2673,6557.0
2020-07-13 12:40:00,310.46,310.46,309.84,309.93,8918.0,301.2867,301.2867,300.685,300.7724,8918.0
2020-07-13 12:50:00,310.14,310.36,309.54,309.54,6560.0,300.9762,301.1897,300.3939,300.3939,6560.0
2020-07-13 13:00:00,309.58,310.44,309.58,310.08,5913.0,300.4327,301.2673,300.4327,300.918,5913.0
2020-07-13 13:10:00,310.18,310.69,309.97,310.59,3400.0,301.015,301.5099,300.8112,301.4129,3400.0
2020-07-13 13:20:00,310.54,310.79,310.36,310.57,6233.0,301.3644,301.607,301.1897,301.3935,6233.0
2020-07-13 13:30:00,310.62,310.63,310.18,310.22,4138.0,301.442,301.4517,301.015,301.0538,4138.0
2020-07-13 13:40:00,310.27,310.27,309.24,309.34,5768.0,301.1023,301.1023,300.1028,300.1998,5768.0
2020-07-13 13:50:00,309.43,309.57,309.16,309.16,6193.0,300.2872,300.423,300.0251,300.0251,6193.0
2020-07-13 14:00:00,309.22,309.38,307.49,307.66,9584.0,300.0834,300.2386,298.4045,298.5695,9584.0
2020-07-13 14:10:00,307.77,308.24,307.28,307.99,7371.0,298.6762,299.1323,298.2007,298.8897,7371.0
2020-07-13 14:20:00,307.82,307.94,306.11,306.11,4512.0,298.7247,298.8412,297.0653,297.0653,4512.0
2020-07-13 14:30:00,305.87,306.73,305.52,306.63,10324.0,296.8324,297.6669,296.4927,297.5699,10324.0
2020-07-13 14:40:00,307.19,307.49,306.62,307.4,8795.0,298.1133,298.4045,297.5602,298.3171,8795.0
2020-07-13 14:50:00,307.26,307.96,307.21,307.41,7709.0,298.1813,298.8606,298.1328,298.3268,7709.0
2020-07-13 15:00:00,307.29,307.29,304.33,304.41,13177.0,298.2104,298.2104,295.3379,295.4155,13177.0
2020-07-13 15:10:00,304.4,304.71,303.79,303.9,12840.0,295.4058,295.7066,294.8138,294.9206,12840.0
2020-07-13 15:20:00,303.97,304.13,302.43,302.75,12797.0,294.9885,295.1438,293.494,293.8045,12797.0
2020-07-13 15:30:00,302.73,302.8,300.22,301.07,18777.0,293.7851,293.8531,291.3493,292.1742,18777.0
2020-07-13 15:40:00,300.88,302.0,299.87,299.97,20613.0,291.9898,293.0767,291.0096,291.1067,20613.0
2020-07-13 15:50:00,299.61,300.05,296.98,297.0,253615.0,290.7573,291.1843,288.205,288.2244,253615.0
2020-07-14 09:30:00,294.7,294.71,291.31,292.91,50798.0,285.9924,286.0021,282.7026,284.2553,50798.0
2020-07-14 09:40:00,293.04,293.69,289.0,289.55,50824.0,284.3814,285.0122,280.4608,280.9946,50824.0
2020-07-14 09:50:00,289.65,289.99,287.3,289.01,56056.0,281.0916,281.4216,278.811,280.4705,56056.0
2020-07-14 10:00:00,289.0,289.75,287.39,287.39,42001.0,280.4608,281.1887,278.8984,278.8984,42001.0
2020-07-14 10:10:00,287.39,288.31,285.95,286.38,42449.0,278.8984,279.7912,277.5009,277.9182,42449.0
2020-07-14 10:20:00,286.27,287.45,285.72,287.15,33917.0,277.8115,278.9566,277.2777,278.6655,33917.0
2020-07-14 10:30:00,287.0,288.0,286.51,286.59,57256.0,278.5199,279.4904,278.0444,278.122,57256.0
2020-07-14 10:40:00,286.76,288.68,286.62,288.05,41917.0,278.287,280.1503,278.1511,279.5389,41917.0
2020-07-14 10:50:00,288.15,288.31,285.8,285.81,67236.0,279.6359,279.7912,277.3554,277.3651,67236.0
2020-07-14 11:00:00,285.82,287.11,285.09,285.5,36535.0,277.3748,278.6267,276.6663,277.0642,36535.0
2020-07-14 11:10:00,285.63,286.78,285.03,286.36,22418.0,277.1904,278.3064,276.6081,277.8988,22418.0
2020-07-14 11:20:00,286.53,287.05,286.29,286.61,22386.0,278.0638,278.5684,277.8309,278.1414,22386.0
2020-07-14 11:30:00,286.55,287.31,286.14,286.83,47620.0,278.0832,278.8207,277.6853,278.3549,47620.0
2020-07-14 11:40:00,286.74,287.16,286.05,286.65,25945.0,278.2676,278.6752,277.598,278.1803,25945.0
2020-07-14 11:50:00,286.58,287.05,285.95,286.34,19664.0,278.1123,278.5684,277.5009,277.8794,19664.0
2020-07-14 12:00:00,286.46,286.96,286.07,286.23,18940.0,277.9959,278.4811,277.6174,277.7727,18940.0
2020-07-14 12:10:00,286.29,287.32,286.29,287.01,69730.0,277.8309,278.8305,277.8309,278.5296,69730.0
2020-07-14 12:20:00,287.02,287.32,286.48,286.63,25077.0,278.5393,278.8305,278.0153,278.1608,25077.0
2020-07-14 12:30:00,286.67,287.14,286.67,287.01,35841.0,278.1997,278.6558,278.1997,278.5296,35841.0
2020-07-14 12:40:00,287.01,287.08,286.25,286.83,16260.0,278.5296,278.5975,277.7921,278.3549,16260.0
2020-07-14 12:50:00,286.72,286.74,285.46,285.46,21765.0,278.2482,278.2676,277.0254,277.0254,21765.0
2020-07-14 13:00:00,285.55,285.55,284.67,284.9,22222.0,277.1128,277.1128,276.2588,276.482,22222.0
2020-07-14 13:10:00,284.8,285.73,284.78,285.47,11727.0,276.3849,277.2874,276.3655,277.0351,11727.0
2020-07-14 13:20:00,285.36,286.19,285.36,285.94,16572.0,276.9284,277.7338,276.9284,277.4912,16572.0
2020-07-14 13:30:00,285.99,286.6,285.93,286.07,26394.0,277.5398,278.1317,277.4815,277.6174,26394.0
2020-07-14 13:40:00,285.99,286.35,285.82,286.2,17238.0,277.5398,277.8891,277.3748,277.7435,17238.0
2020-07-14 13:50:00,286.2,286.98,285.93,286.44,36516.0,277.7435,278.5005,277.4815,277.9765,36516.0
2020-07-14 14:00:00,286.5,287.14,285.83,286.08,47374.0,278.0347,278.6558,277.3845,277.6271,47374.0
2020-07-14 14:10:00,286.2,286.7,285.85,286.51,20873.0,277.7435,278.2288,277.4039,278.0444,20873.0
2020-07-14 14:20:00,286.45,286.83,286.13,286.4,22776.0,277.9862,278.3549,277.6756,277.9376,22776.0
2020-07-14 14:30:00,286.52,286.61,285.18,285.18,25687.0,278.0541,278.1414,276.7537,276.7537,25687.0
2020-07-14 14:40:00,285.17,285.95,284.91,284.91,30888.0,276.744,277.5009,276.4917,276.4917,30888.0
2020-07-14 14:50:00,284.83,285.4,284.77,284.86,35260.0,276.414,276.9672,276.3558,276.4431,35260.0
2020-07-14 15:00:00,284.9,285.01,283.0,283.05,57122.0,276.482,276.5887,274.6381,274.6866,57122.0
2020-07-14 15:10:00,283.08,283.08,281.48,282.12,63599.0,274.7157,274.7157,273.163,273.7841,63599.0
2020-07-14 15:20:00,282.26,284.98,282.25,284.59,40027.0,273.92,276.5596,273.9103,276.1811,40027.0
2020-07-14 15:30:00,284.68,284.78,282.63,283.0,100571.0,276.2685,276.3655,274.279,274.6381,100571.0
2020-07-14 15:40:00,283.0,283.87,281.7,281.99,161886.0,274.6381,275.4824,273.3765,273.6579,161886.0
2020-07-14 15:50:00,282.0,285.98,280.99,285.38,342675.0,273.6676,277.53,272.6875,276.9478,342675.0
2020-07-15 09:30:00,288.22,288.22,284.77,285.38,42774.0,279.7039,279.7039,276.3558,276.9478,42774.0
2020-07-15 09:40:00,285.37,288.28,284.81,288.1,31967.0,276.9381,279.7621,276.3946,279.5874,31967.0
2020-07-15 09:50:00,288.19,288.31,285.46,285.8,25587.0,279.6747,279.7912,277.0254,277.3554,25587.0
2020-07-15 10:00:00,286.04,288.64,286.04,287.72,36996.0,277.5883,280.1115,277.5883,279.2186,36996.0
2020-07-15 10:10:00,287.83,288.32,287.19,288.17,17719.0,279.3254,279.8009,278.7043,279.6553,17719.0
2020-07-15 10:20:00,288.29,289.0,287.91,288.49,22708.0,279.7718,280.4608,279.403,279.9659,22708.0
2020-07-15 10:30:00,288.71,289.7,288.44,289.69,19864.0,280.1794,281.1401,279.9174,281.1304,19864.0
2020-07-15 10:40:00,289.71,290.58,289.53,290.38,18942.0,281.1498,281.9941,280.9752,281.8,18942.0
2020-07-15 10:50:00,290.55,290.88,289.57,289.57,21669.0,281.965,282.2853,281.014,281.014,21669.0
2020-07-15 11:00:00,289.73,289.73,287.53,287.94,20840.0,281.1692,281.1692,279.0342,279.4321,20840.0
2020-07-15 11:10:00,288.35,288.74,288.02,288.6,16733.0,279.83,280.2085,279.5098,280.0726,16733.0
2020-07-15 11:20:00,288.72,289.25,287.9,289.11,17360.0,280.1891,280.7034,279.3933,280.5676,17360.0
2020-07-15 11:30:00,289.07,289.64,288.41,288.41,13651.0,280.5287,281.0819,279.8882,279.8882,13651.0
2020-07-15 11:40:00,288.29,288.6,286.14,286.59,17940.0,279.7718,280.0726,277.6853,278.122,17940.0
2020-07-15 11:50:00,286.59,286.82,285.56,285.56,13069.0,278.122,278.3452,277.1225,277.1225,13069.0
2020-07-15 12:00:00,285.56,286.06,285.07,285.71,16700.0,277.1225,277.6077,276.6469,277.268,16700.0
2020-07-15 12:10:00,285.69,286.65,285.3,286.58,13385.0,277.2486,278.1803,276.8701,278.1123,13385.0
2020-07-15 12:20:00,286.78,287.29,286.33,287.27,12031.0,278.3064,278.8013,277.8697,278.7819,12031.0
2020-07-15 12:30:00,287.2,287.46,286.36,286.8,13789.0,278.714,278.9663,277.8988,278.3258,13789.0
2020-07-15 12:40:00,286.83,288.28,286.58,288.18,7858.0,278.3549,279.7621,278.1123,279.665,7858.0
2020-07-15 12:50:00,288.18,288.54,288.1,288.44,10761.0,279.665,280.0144,279.5874,279.9174,10761.0
2020-07-15 13:00:00,288.43,288.43,287.28,287.59,57056.0,279.9077,279.9077,278.7916,279.0925,57056.0
2020-07-15 13:10:00,287.63,287.86,286.89,287.11,36351.0,279.1313,279.3545,278.4132,278.6267,36351.0
2020-07-15 13:20:00,287.17,287.24,286.48,286.79,9610.0,278.6849,278.7528,278.0153,278.3161,9610.0
2020-07-15 13:30:00,286.79,287.56,286.74,287.32,6154.0,278.3161,279.0634,278.2676,278.8305,6154.0
2020-07-15 13:40:00,287.23,287.93,287.23,287.67,7384.0,278.7431,279.4224,278.7431,279.1701,7384.0
2020-07-15 13:50:00,287.61,287.97,287.34,287.44,13022.0,279.1119,279.4612,278.8499,278.9469,13022.0
2020-07-15 14:00:00,287.3,289.19,287.11,289.0,16889.0,278.811,280.6452,278.6267,280.4608,16889.0
2020-07-15 14:10:00,289.07,289.47,288.89,289.27,14508.0,280.5287,280.9169,280.3541,280.7228,14508.0
2020-07-15 14:20:00,289.26,289.57,289.07,289.57,16479.0,280.7131,281.014,280.5287,281.014,16479.0
2020-07-15 14:30:00,289.49,290.07,289.44,289.65,17856.0,280.9363,281.4992,280.8878,281.0916,17856.0
2020-07-15 14:40:00,289.76,289.8,289.27,289.51,12231.0,281.1984,281.2372,280.7228,280.9557,12231.0
2020-07-15 14:50:00,289.43,289.57,288.55,288.93,18705.0,280.8781,281.014,280.0241,280.3929,18705.0
2020-07-15 15:00:00,288.85,289.25,288.17,288.42,14811.0,280.3152,280.7034,279.6553,279.898,14811.0
2020-07-15 15:10:00,288.32,288.68,287.51,288.65,16380.0,279.8009,280.1503,279.0148,280.1212,16380.0
2020-07-15 15:20:00,288.69,289.14,287.99,288.51,23047.0,280.16,280.5967,279.4807,279.9853,23047.0
2020-07-15 15:30:00,288.55,288.68,288.33,288.51,33499.0,280.0241,280.1503,279.8106,279.9853,33499.0
2020-07-15 15:40:00,288.5,289.59,288.22,289.5,26019.0,279.9756,281.0334,279.7039,280.946,26019.0
2020-07-15 15:50:00,289.45,290.11,288.4,290.03,122417.0,280.8975,281.538,279.8785,281.4604,122417.0
2020-07-16 09:30:00,287.93,288.41,286.31,287.35,21271.0,279.4224,279.8882,277.8503,278.8596,21271.0
2020-07-16 09:40:00,287.48,287.58,285.55,286.0,26156.0,278.9857,279.0828,277.1128,277.5495,26156.0
2020-07-16 09:50:00,286.01,286.51,284.86,284.91,23276.0,277.5592,278.0444,276.4431,276.4917,23276.0
2020-07-16 10:00:00,284.87,285.29,283.95,284.36,17986.0,276.4528,276.8604,275.56,275.9579,17986.0
2020-07-16 10:10:00,284.51,284.95,283.75,284.4,17043.0,276.1035,276.5305,275.3659,275.9967,17043.0
2020-07-16 10:20:00,284.18,284.63,283.37,284.01,10086.0,275.7832,276.2199,274.9972,275.6183,10086.0
2020-07-16 10:30:00,284.04,284.2,283.54,283.78,11296.0,275.6474,275.8026,275.1621,275.3951,11296.0
2020-07-16 10:40:00,283.8,284.38,283.69,283.69,29319.0,275.4145,275.9773,275.3077,275.3077,29319.0
2020-07-16 10:50:00,283.67,283.83,282.5,282.63,13556.0,275.2883,275.4436,274.1529,274.279,13556.0
2020-07-16 11:00:00,282.69,282.7,281.58,281.95,20807.0,274.3373,274.347,273.2601,273.6191,20807.0
2020-07-16 11:10:00,281.9,282.42,281.19,281.42,31320.0,273.5706,274.0752,272.8816,273.1048,31320.0
2020-07-16 11:20:00,281.49,282.11,281.31,281.63,18552.0,273.1727,273.7744,272.998,273.3086,18552.0
2020-07-16 11:30:00,281.66,282.15,281.28,282.03,12665.0,273.3377,273.8132,272.9689,273.6968,12665.0
2020-07-16 11:40:00,281.96,282.15,281.51,281.72,10983.0,273.6288,273.8132,273.1921,273.3959,10983.0
2020-07-16 11:50:00,281.71,282.25,281.7,282.19,20532.0,273.3862,273.9103,273.3765,273.852,20532.0
2020-07-16 12:00:00,282.43,282.79,282.13,282.58,12327.0,274.0849,274.4343,273.7938,274.2305,12327.0
2020-07-16 12:10:00,282.49,282.63,281.95,282.09,8663.0,274.1432,274.279,273.6191,273.755,8663.0
2020-07-16 12:20:00,281.94,281.96,281.46,281.65,17069.0,273.6094,273.6288,273.1436,273.328,17069.0
2020-07-16 12:30:00,281.64,282.23,281.62,281.83,8346.0,273.3183,273.8909,273.2989,273.5027,8346.0
2020-07-16 12:40:00,281.82,282.42,281.82,282.3,13661.0,273.493,274.0752,273.493,273.9588,13661.0
2020-07-16 12:50:00,282.21,282.54,281.61,281.7,16524.0,273.8714,274.1917,273.2892,273.3765,16524.0
2020-07-16 13:00:00,281.86,282.47,281.82,282.39,14725.0,273.5318,274.1238,273.493,274.0461,14725.0
2020-07-16 13:10:00,282.43,282.89,282.36,282.72,8812.0,274.0849,274.5313,274.017,274.3664,8812.0
2020-07-16 13:20:00,282.81,283.47,282.62,283.4,6275.0,274.4537,275.0942,274.2693,275.0263,6275.0
2020-07-16 13:30:00,283.4,283.5,282.86,283.0,8493.0,275.0263,275.1233,274.5022,274.6381,8493.0
2020-07-16 13:40:00,282.89,283.7,282.85,283.7,6065.0,274.5313,275.3174,274.4925,275.3174,6065.0
2020-07-16 13:50:00,283.55,283.8,283.17,283.27,9989.0,275.1718,275.4145,274.8031,274.9001,9989.0
2020-07-16 14:00:00,283.18,283.93,283.18,283.77,12263.0,274.8128,275.5406,274.8128,275.3853,12263.0
2020-07-16 14:10:00,283.77,284.1,283.48,284.07,63389.0,275.3853,275.7056,275.1039,275.6765,63389.0
2020-07-16 14:20:00,284.15,284.88,284.15,284.66,12483.0,275.7541,276.4625,275.7541,276.2491,12483.0
2020-07-16 14:30:00,284.86,285.3,284.65,284.98,16118.0,276.4431,276.8701,276.2393,276.5596,16118.0
2020-07-16 14:40:00,285.1,285.33,284.09,284.12,5615.0,276.676,276.8993,275.6959,275.725,5615.0
2020-07-16 14:50:00,284.24,284.26,283.51,283.51,12134.0,275.8415,275.8609,275.133,275.133,12134.0
2020-07-16 15:00:00,283.66,284.2,283.42,283.99,6420.0,275.2786,275.8026,275.0457,275.5988,6420.0
2020-07-16 15:10:00,283.9,284.47,283.66,284.45,9952.0,275.5115,276.0647,275.2786,276.0453,9952.0
2020-07-16 15:20:00,284.47,285.14,284.17,285.14,8765.0,276.0647,276.7149,275.7735,276.7149,8765.0
2020-07-16 15:30:00,285.02,285.71,284.8,285.63,19035.0,276.5984,277.268,276.3849,277.1904,19035.0
2020-07-16 15:40:00,285.65,285.84,285.08,285.5,31234.0,277.2098,277.3942,276.6566,277.0642,31234.0
2020-07-16 15:50:00,285.44,285.82,284.67,285.79,68321.0,277.006,277.3748,276.2588,277.3457,68321.0
2020-07-17 09:30:00,287.93,288.0,286.32,287.05,82278.0,279.4224,279.4904,277.86,278.5684,82278.0
2020-07-17 09:40:00,286.88,287.19,285.04,285.76,12963.0,278.4035,278.7043,276.6178,277.3165,12963.0
2020-07-17 09:50:00,285.77,286.6,285.53,286.57,9921.0,277.3263,278.1317,277.0933,278.1026,9921.0
2020-07-17 10:00:00,286.54,286.98,285.44,286.12,12644.0,278.0735,278.5005,277.006,277.6659,12644.0
2020-07-17 10:10:00,286.11,286.94,285.96,286.2,6486.0,277.6562,278.4617,277.5106,277.7435,6486.0
2020-07-17 10:20:00,286.35,286.55,284.81,284.93,11434.0,277.8891,278.0832,276.3946,276.5111,11434.0
2020-07-17 10:30:00,285.07,285.73,284.59,285.4,6877.0,276.6469,277.2874,276.1811,276.9672,6877.0
2020-07-17 10:40:00,285.28,285.77,285.0,285.54,6246.0,276.8507,277.3263,276.579,277.103,6246.0
2020-07-17 10:50:00,285.75,286.52,285.7,286.43,12245.0,277.3068,278.0541,277.2583,277.9668,12245.0
2020-07-17 11:00:00,286.32,287.15,286.28,287.15,9809.0,277.86,278.6655,277.8212,278.6655,9809.0
2020-07-17 11:10:00,287.28,287.61,287.28,287.56,5818.0,278.7916,279.1119,278.7916,279.0634,5818.0
2020-07-17 11:20:00,287.6,287.72,287.33,287.4,6939.0,279.1022,279.2186,278.8402,278.9081,6939.0
2020-07-17 11:30:00,287.45,287.54,287.02,287.24,9661.0,278.9566,279.044,278.5393,278.7528,9661.0
2020-07-17 11:40:00,287.21,287.44,286.46,286.46,5091.0,278.7237,278.9469,277.9959,277.9959,5091.0
2020-07-17 11:50:00,286.6,287.54,286.5,287.46,8524.0,278.1317,279.044,278.0347,278.9663,8524.0
2020-07-17 12:00:00,287.33,288.38,287.27,288.19,12153.0,278.8402,279.8591,278.7819,279.6747,12153.0
2020-07-17 12:10:00,288.16,288.58,288.04,288.58,6145.0,279.6456,280.0532,279.5292,280.0532,6145.0
2020-07-17 12:20:00,288.44,288.76,288.04,288.04,10562.0,279.9174,280.2279,279.5292,279.5292,10562.0
2020-07-17 12:30:00,288.11,288.18,287.8,288.07,3183.0,279.5971,279.665,279.2963,279.5583,3183.0
2020-07-17 12:40:00,288.15,288.28,287.97,288.28,3530.0,279.6359,279.7621,279.4612,279.7621,3530.0
2020-07-17 12:50:00,288.3,288.3,287.8,287.97,3740.0,279.7815,279.7815,279.2963,279.4612,3740.0
2020-07-17 13:00:00,288.06,288.19,287.78,288.13,4484.0,279.5486,279.6747,279.2769,279.6165,4484.0
2020-07-17 13:10:00,288.18,288.4,287.8,287.85,6432.0,279.665,279.8785,279.2963,279.3448,6432.0
2020-07-17 13:20:00,287.96,288.42,287.96,288.3,2726.0,279.4515,279.898,279.4515,279.7815,2726.0
2020-07-17 13:30:00,288.29,288.39,287.87,288.02,2560.0,279.7718,279.8688,279.3642,279.5098,2560.0
2020-07-17 13:40:00,288.17,288.24,288.04,288.15,2824.0,279.6553,279.7233,279.5292,279.6359,2824.0
2020-07-17 13:50:00,288.19,288.19,287.82,287.95,6270.0,279.6747,279.6747,279.3157,279.4418,6270.0
2020-07-17 14:00:00,287.97,289.0,287.97,289.0,9608.0,279.4612,280.4608,279.4612,280.4608,9608.0
2020-07-17 14:10:00,289.02,290.03,289.01,289.58,13061.0,280.4802,281.4604,280.4705,281.0237,13061.0
2020-07-17 14:20:00,289.59,289.97,289.58,289.9,6375.0,281.0334,281.4022,281.0237,281.3342,6375.0
2020-07-17 14:30:00,289.88,289.9,289.4,289.63,5126.0,281.3148,281.3342,280.849,281.0722,5126.0
2020-07-17 14:40:00,289.7,289.92,289.51,289.8,7972.0,281.1401,281.3536,280.9557,281.2372,7972.0
2020-07-17 14:50:00,289.81,290.17,289.75,289.81,7132.0,281.2469,281.5962,281.1887,281.2469,7132.0
2020-07-17 15:00:00,289.64,289.72,289.09,289.46,7985.0,281.0819,281.1595,280.5482,280.9072,7985.0
2020-07-17 15:10:00,289.51,290.09,289.34,290.09,9104.0,280.9557,281.5186,280.7908,281.5186,9104.0
2020-07-17 15:20:00,290.14,290.42,290.09,290.32,15653.0,281.5671,281.8389,281.5186,281.7418,15653.0
2020-07-17 15:30:00,290.32,290.42,290.11,290.21,18982.0,281.7418,281.8389,281.538,281.6351,18982.0
2020-07-17 15:40:00,290.19,290.29,289.89,290.24,23243.0,281.6157,281.7127,281.3245,281.6642,23243.0
2020-07-17 15:50:00,290.19,290.19,289.19,289.26,93318.0,281.6157,281.6157,280.6452,280.7131,93318.0
2020-07-20 09:30:00,289.5,291.27,289.01,289.99,24161.0,280.946,282.6637,280.4705,281.4216,24161.0
2020-07-20 09:40:00,289.92,290.28,289.28,289.68,18777.0,281.3536,281.703,280.7325,281.1207,18777.0
2020-07-20 09:50:00,289.73,290.83,289.35,290.32,33743.0,281.1692,282.2367,280.8005,281.7418,33743.0
2020-07-20 10:00:00,290.44,292.85,289.83,292.8,13964.0,281.8583,284.1971,281.2663,284.1485,13964.0
2020-07-20 10:10:00,292.61,293.27,292.43,293.15,7639.0,283.9641,284.6046,283.7895,284.4882,7639.0
2020-07-20 10:20:00,293.05,294.19,293.05,293.87,6928.0,284.3911,285.4975,284.3911,285.1869,6928.0
2020-07-20 10:30:00,293.95,295.42,293.66,294.78,12393.0,285.2646,286.6911,284.9831,286.07,12393.0
2020-07-20 10:40:00,294.89,295.52,294.88,295.2,10150.0,286.1768,286.7882,286.1671,286.4776,10150.0
2020-07-20 10:50:00,295.17,295.17,294.34,294.61,8117.0,286.4485,286.4485,285.643,285.9051,8117.0
2020-07-20 11:00:00,294.62,294.72,293.37,293.65,10781.0,285.9148,286.0118,284.7017,284.9734,10781.0
2020-07-20 11:10:00,293.57,294.45,293.57,294.13,6203.0,284.8958,285.7498,284.8958,285.4392,6203.0
2020-07-20 11:20:00,294.2,294.89,294.01,294.89,6518.0,285.5072,286.1768,285.3228,286.1768,6518.0
2020-07-20 11:30:00,294.79,295.26,294.7,295.25,8140.0,286.0797,286.5358,285.9924,286.5261,8140.0
2020-07-20 11:40:00,295.48,295.63,295.25,295.55,5461.0,286.7493,286.8949,286.5261,286.8173,5461.0
2020-07-20 11:50:00,295.6,295.75,295.47,295.67,5605.0,286.8658,287.0114,286.7396,286.9337,5605.0
2020-07-20 12:00:00,295.74,296.32,295.37,296.22,13102.0,287.0017,287.5645,286.6426,287.4675,13102.0
2020-07-20 12:10:00,296.46,296.86,296.28,296.74,4979.0,287.7004,288.0886,287.5257,287.9721,4979.0
2020-07-20 12:20:00,296.69,296.74,296.2,296.29,8254.0,287.9236,287.9721,287.4481,287.5354,8254.0
2020-07-20 12:30:00,296.29,296.36,295.71,295.87,15030.0,287.5354,287.6033,286.9726,287.1278,15030.0
2020-07-20 12:40:00,295.9,296.55,295.89,296.46,5815.0,287.1569,287.7877,287.1472,287.7004,5815.0
2020-07-20 12:50:00,296.38,296.89,296.38,296.89,8010.0,287.6228,288.1177,287.6228,288.1177,8010.0
2020-07-20 13:00:00,297.0,297.42,296.91,297.12,6386.0,288.2244,288.632,288.1371,288.3409,6386.0
2020-07-20 13:10:00,297.11,297.27,296.66,296.91,7899.0,288.3312,288.4865,287.8945,288.1371,7899.0
2020-07-20 13:20:00,296.91,297.22,296.74,297.19,6496.0,288.1371,288.4379,287.9721,288.4088,6496.0
2020-07-20 13:30:00,297.21,297.21,296.37,296.56,8335.0,288.4282,288.4282,287.6131,287.7974,8335.0
2020-07-20 13:40:00,296.73,297.45,296.73,297.41,10416.0,287.9624,288.6611,287.9624,288.6223,10416.0
2020-07-20 13:50:00,297.34,297.37,296.87,297.17,5817.0,288.5544,288.5835,288.0983,288.3894,5817.0
2020-07-20 14:00:00,297.14,297.6,296.95,297.37,8282.0,288.3603,288.8067,288.1759,288.5835,8282.0
2020-07-20 14:10:00,297.46,297.85,297.41,297.53,6203.0,288.6708,289.0493,288.6223,288.7388,6203.0
2020-07-20 14:20:00,297.6,297.8,297.42,297.63,10334.0,288.8067,289.0008,288.632,288.8358,10334.0
2020-07-20 14:30:00,297.6,298.15,297.54,297.92,6199.0,288.8067,289.3405,288.7485,289.1173,6199.0
2020-07-20 14:40:00,297.93,298.18,297.88,298.14,9668.0,289.127,289.3696,289.0784,289.3308,9668.0
2020-07-20 14:50:00,298.11,298.85,298.01,298.55,13125.0,289.3016,290.0198,289.2046,289.7286,13125.0
2020-07-20 15:00:00,298.59,298.69,298.32,298.43,11302.0,289.7675,289.8645,289.5054,289.6122,11302.0
2020-07-20 15:10:00,298.41,299.02,298.17,299.01,19927.0,289.5928,290.1847,289.3599,290.175,19927.0
2020-07-20 15:20:00,299.0,299.12,298.8,299.05,12388.0,290.1653,290.2818,289.9713,290.2139,12388.0
2020-07-20 15:30:00,299.06,299.13,298.81,298.91,19997.0,290.2236,290.2915,289.981,290.078,19997.0
2020-07-20 15:40:00,299.03,299.94,298.83,299.83,28945.0,290.1945,291.0776,290.0004,290.9708,28945.0
2020-07-20 15:50:00,299.94,300.41,298.48,298.6,117999.0,291.0776,291.5337,289.6607,289.7772,117999.0
2020-07-21 09:30:00,299.42,299.42,297.25,297.32,29910.0,290.5729,290.5729,288.467,288.535,29910.0
2020-07-21 09:40:00,297.18,299.0,297.12,298.86,23910.0,288.3991,290.1653,288.3409,290.0295,23910.0
2020-07-21 09:50:00,298.74,299.64,298.55,298.95,9319.0,289.913,290.7864,289.7286,290.1168,9319.0
2020-07-21 10:00:00,298.45,299.33,298.17,298.89,12192.0,289.6316,290.4856,289.3599,290.0586,12192.0
2020-07-21 10:10:00,298.81,299.93,297.99,299.93,8280.0,289.981,291.0679,289.1852,291.0679,8280.0
2020-07-21 10:20:00,299.66,299.87,298.54,299.01,6284.0,290.8058,291.0096,289.7189,290.175,6284.0
2020-07-21 10:30:00,298.96,299.89,298.89,299.26,10469.0,290.1265,291.029,290.0586,290.4177,10469.0
2020-07-21 10:40:00,299.33,299.64,298.81,299.25,14252.0,290.4856,290.7864,289.981,290.408,14252.0
2020-07-21 10:50:00,299.23,300.13,299.23,299.69,6874.0,290.3885,291.262,290.3885,290.835,6874.0
2020-07-21 11:00:00,299.63,300.19,299.38,299.38,10329.0,290.7767,291.3202,290.5341,290.5341,10329.0
2020-07-21 11:10:00,299.43,299.87,298.87,299.75,8287.0,290.5826,291.0096,290.0392,290.8932,8287.0
2020-07-21 11:20:00,299.82,300.71,299.77,300.08,10986.0,290.9611,291.8248,290.9126,291.2134,10986.0
2020-07-21 11:30:00,300.12,300.4,299.29,299.29,7623.0,291.2522,291.524,290.4468,290.4468,7623.0
2020-07-21 11:40:00,299.53,300.14,298.95,299.09,12013.0,290.6797,291.2717,290.1168,290.2527,12013.0
2020-07-21 11:50:00,298.94,298.98,298.28,298.6,11004.0,290.1071,290.1459,289.4666,289.7772,11004.0
2020-07-21 12:00:00,298.7,298.71,297.52,297.61,8431.0,289.8742,289.8839,288.7291,288.8164,8431.0
2020-07-21 12:10:00,297.58,298.31,297.58,297.97,6163.0,288.7873,289.4957,288.7873,289.1658,6163.0
2020-07-21 12:20:00,298.02,298.03,297.44,297.94,8851.0,289.2143,289.224,288.6514,289.1367,8851.0
2020-07-21 12:30:00,297.84,298.25,297.73,298.09,5193.0,289.0396,289.4375,288.9329,289.2822,5193.0
2020-07-21 12:40:00,297.96,298.7,297.73,298.24,5906.0,289.1561,289.8742,288.9329,289.4278,5906.0
2020-07-21 12:50:00,298.27,299.0,298.26,298.98,3100.0,289.4569,290.1653,289.4472,290.1459,3100.0
2020-07-21 13:00:00,298.83,298.83,298.35,298.43,6436.0,290.0004,290.0004,289.5345,289.6122,6436.0
2020-07-21 13:10:00,298.45,298.87,297.99,298.87,7017.0,289.6316,290.0392,289.1852,290.0392,7017.0
2020-07-21 13:20:00,298.88,299.39,298.59,299.21,5595.0,290.0489,290.5438,289.7675,290.3691,5595.0
2020-07-21 13:30:00,299.2,299.71,299.2,299.28,5700.0,290.3594,290.8544,290.3594,290.4371,5700.0
2020-07-21 13:40:00,299.34,299.68,299.21,299.66,6806.0,290.4953,290.8252,290.3691,290.8058,6806.0
2020-07-21 13:50:00,299.66,299.84,299.49,299.56,6042.0,290.8058,290.9805,290.6409,290.7088,6042.0
2020-07-21 14:00:00,299.63,300.0,299.53,299.98,6930.0,290.7767,291.1358,290.6797,291.1164,6930.0
2020-07-21 14:10:00,300.14,300.2,299.86,299.86,5477.0,291.2717,291.3299,290.9999,290.9999,5477.0
2020-07-21 14:20:00,299.87,300.35,299.87,300.23,7640.0,291.0096,291.4755,291.0096,291.359,7640.0
2020-07-21 14:30:00,300.26,300.26,299.68,299.82,5706.0,291.3881,291.3881,290.8252,290.9611,5706.0
2020-07-21 14:40:00,299.97,299.97,299.53,299.56,5784.0,291.1067,291.1067,290.6797,290.7088,5784.0
2020-07-21 14:50:00,299.6,299.87,299.41,299.67,7065.0,290.7476,291.0096,290.5632,290.8155,7065.0
2020-07-21 15:00:00,299.69,299.86,298.95,298.95,8904.0,290.835,290.9999,290.1168,290.1168,8904.0
2020-07-21 15:10:00,298.88,299.01,297.98,298.28,10641.0,290.0489,290.175,289.1755,289.4666,10641.0
2020-07-21 15:20:00,298.09,298.28,297.77,298.01,16450.0,289.2822,289.4666,288.9717,289.2046,16450.0
2020-07-21 15:30:00,298.1,298.42,297.45,297.65,13052.0,289.2919,289.6025,288.6611,288.8552,13052.0
2020-07-21 15:40:00,297.54,298.43,297.44,298.24,19200.0,288.7485,289.6122,288.6514,289.4278,19200.0
2020-07-21 15:50:00,298.15,298.6,296.85,297.98,125664.0,289.3405,289.7772,288.0789,289.1755,125664.0
2020-07-22 09:30:00,300.16,300.16,297.73,298.09,25778.0,291.2911,291.2911,288.9329,289.2822,25778.0
2020-07-22 09:40:00,297.94,298.14,297.29,297.49,14758.0,289.1367,289.3308,288.5059,288.7,14758.0
2020-07-22 09:50:00,297.5,298.7,297.5,298.04,25237.0,288.7097,289.8742,288.7097,289.2337,25237.0
2020-07-22 10:00:00,297.91,298.61,297.08,297.08,25853.0,289.1075,289.7869,288.3021,288.3021,25853.0
2020-07-22 10:10:00,297.56,298.13,297.3,297.66,8388.0,288.7679,289.321,288.5156,288.8649,8388.0
2020-07-22 10:20:00,297.67,297.74,296.5,296.69,15189.0,288.8746,288.9426,287.7392,287.9236,15189.0
2020-07-22 10:30:00,296.7,297.11,296.4,296.44,12422.0,287.9333,288.3312,287.6422,287.681,12422.0
2020-07-22 10:40:00,296.43,296.43,295.2,295.24,7702.0,287.6713,287.6713,286.4776,286.5164,7702.0
2020-07-22 10:50:00,295.43,295.72,294.85,295.51,16160.0,286.7008,286.9823,286.138,286.7785,16160.0
2020-07-22 11:00:00,295.55,296.15,295.43,295.95,14203.0,286.8173,287.3996,286.7008,287.2055,14203.0
2020-07-22 11:10:00,295.99,296.02,294.75,294.8,15819.0,287.2443,287.2734,286.0409,286.0894,15819.0
2020-07-22 11:20:00,294.84,295.22,294.64,294.69,17091.0,286.1283,286.497,285.9342,285.9827,17091.0
2020-07-22 11:30:00,294.78,295.25,294.58,294.86,12467.0,286.07,286.5261,285.8759,286.1477,12467.0
2020-07-22 11:40:00,294.86,295.25,294.66,294.78,16517.0,286.1477,286.5261,285.9536,286.07,16517.0
2020-07-22 11:50:00,294.75,295.26,294.67,294.92,16021.0,286.0409,286.5358,285.9633,286.2059,16021.0
2020-07-22 12:00:00,294.93,295.33,294.22,294.5,21967.0,286.2156,286.6038,285.5266,285.7983,21967.0
2020-07-22 12:10:00,294.5,296.17,294.5,296.16,12477.0,285.7983,287.419,285.7983,287.4093,12477.0
2020-07-22 12:20:00,296.17,296.17,295.35,295.39,9775.0,287.419,287.419,286.6232,286.662,9775.0
2020-07-22 12:30:00,295.42,295.7,294.9,295.06,12276.0,286.6911,286.9628,286.1865,286.3418,12276.0
2020-07-22 12:40:00,295.03,295.95,294.95,295.95,7050.0,286.3126,287.2055,286.235,287.2055,7050.0
2020-07-22 12:50:00,295.85,295.97,295.41,295.93,7200.0,287.1084,287.2249,286.6814,287.1861,7200.0
2020-07-22 13:00:00,295.79,295.82,294.97,295.52,13615.0,287.0502,287.0793,286.2544,286.7882,13615.0
2020-07-22 13:10:00,295.5,295.74,294.9,295.4,30423.0,286.7688,287.0017,286.1865,286.6717,30423.0
2020-07-22 13:20:00,295.5,296.44,295.47,295.96,13226.0,286.7688,287.681,286.7396,287.2152,13226.0
2020-07-22 13:30:00,295.96,296.0,295.53,295.74,7763.0,287.2152,287.254,286.7979,287.0017,7763.0
2020-07-22 13:40:00,295.73,295.73,295.24,295.29,11787.0,286.992,286.992,286.5164,286.565,11787.0
2020-07-22 13:50:00,295.31,295.31,294.59,294.59,10979.0,286.5844,286.5844,285.8856,285.8856,10979.0
2020-07-22 14:00:00,294.75,295.19,294.59,294.78,10492.0,286.0409,286.4679,285.8856,286.07,10492.0
2020-07-22 14:10:00,294.71,295.06,294.56,295.06,10333.0,286.0021,286.3418,285.8565,286.3418,10333.0
2020-07-22 14:20:00,295.09,295.47,295.08,295.43,5100.0,286.3709,286.7396,286.3612,286.7008,5100.0
2020-07-22 14:30:00,295.39,295.57,294.95,295.41,10208.0,286.662,286.8367,286.235,286.6814,10208.0
2020-07-22 14:40:00,295.4,295.58,295.19,295.41,9969.0,286.6717,286.8464,286.4679,286.6814,9969.0
2020-07-22 14:50:00,295.43,295.43,294.87,294.87,10961.0,286.7008,286.7008,286.1574,286.1574,10961.0
2020-07-22 15:00:00,294.94,295.32,294.8,295.32,9227.0,286.2253,286.5941,286.0894,286.5941,9227.0
2020-07-22 15:10:00,295.32,295.59,294.85,295.09,27244.0,286.5941,286.8561,286.138,286.3709,27244.0
2020-07-22 15:20:00,295.1,295.36,294.7,294.86,17068.0,286.3806,286.6329,285.9924,286.1477,17068.0
2020-07-22 15:30:00,294.89,295.6,294.84,295.52,29564.0,286.1768,286.8658,286.1283,286.7882,29564.0
2020-07-22 15:40:00,295.56,296.69,295.43,296.61,45282.0,286.827,287.9236,286.7008,287.846,45282.0
2020-07-22 15:50:00,296.99,297.41,295.81,296.47,116251.0,288.2147,288.6223,287.0696,287.7101,116251.0
2020-07-23 09:30:00,295.94,297.86,294.41,295.97,39017.0,287.1958,289.059,285.711,287.2249,39017.0
2020-07-23 09:40:00,295.86,297.15,295.0,296.89,30815.0,287.1181,288.37,286.2835,288.1177,30815.0
2020-07-23 09:50:00,296.9,297.56,296.9,296.99,15018.0,288.1274,288.7679,288.1274,288.2147,15018.0
2020-07-23 10:00:00,296.91,297.07,296.2,296.73,21692.0,288.1371,288.2924,287.4481,287.9624,21692.0
2020-07-23 10:10:00,296.69,296.78,294.61,294.62,18994.0,287.9236,288.0109,285.9051,285.9148,18994.0
2020-07-23 10:20:00,294.81,295.87,294.78,295.6,13963.0,286.0991,287.1278,286.07,286.8658,13963.0
2020-07-23 10:30:00,295.86,296.6,295.82,296.48,12466.0,287.1181,287.8363,287.0793,287.7198,12466.0
2020-07-23 10:40:00,296.66,297.95,296.34,297.95,23408.0,287.8945,289.1464,287.5839,289.1464,23408.0
2020-07-23 10:50:00,297.69,297.96,296.34,296.5,26360.0,288.894,289.1561,287.5839,287.7392,26360.0
2020-07-23 11:00:00,296.51,296.96,295.82,296.32,20490.0,287.7489,288.1856,287.0793,287.5645,20490.0
2020-07-23 11:10:00,296.44,297.69,296.42,297.69,7833.0,287.681,288.894,287.6616,288.894,7833.0
2020-07-23 11:20:00,297.73,297.73,296.59,297.48,11305.0,288.9329,288.9329,287.8266,288.6903,11305.0
2020-07-23 11:30:00,297.51,298.82,297.4,298.7,10455.0,288.7194,289.9907,288.6126,289.8742,10455.0
2020-07-23 11:40:00,298.63,298.88,298.32,298.77,6000.0,289.8063,290.0489,289.5054,289.9421,6000.0
2020-07-23 11:50:00,298.69,298.77,297.37,297.5,11646.0,289.8645,289.9421,288.5835,288.7097,11646.0
2020-07-23 12:00:00,297.42,297.42,296.52,296.61,6000.0,288.632,288.632,287.7586,287.846,6000.0
2020-07-23 12:10:00,296.62,297.03,296.09,296.35,8139.0,287.8557,288.2535,287.3413,287.5936,8139.0
2020-07-23 12:20:00,296.55,296.7,295.95,296.25,6282.0,287.7877,287.9333,287.2055,287.4966,6282.0
2020-07-23 12:30:00,296.35,296.35,294.79,294.93,9157.0,287.5936,287.5936,286.0797,286.2156,9157.0
2020-07-23 12:40:00,294.94,295.41,294.75,294.75,10944.0,286.2253,286.6814,286.0409,286.0409,10944.0
2020-07-23 12:50:00,294.75,295.05,294.14,295.0,11301.0,286.0409,286.3321,285.4489,286.2835,11301.0
2020-07-23 13:00:00,294.88,295.62,294.78,295.28,20569.0,286.1671,286.8852,286.07,286.5553,20569.0
2020-07-23 13:10:00,295.3,295.33,294.45,294.77,15231.0,286.5747,286.6038,285.7498,286.0603,15231.0
2020-07-23 13:20:00,294.77,294.83,293.86,294.43,8910.0,286.0603,286.1186,285.1772,285.7304,8910.0
2020-07-23 13:30:00,294.28,294.41,292.83,293.16,15052.0,285.5848,285.711,284.1776,284.4979,15052.0
2020-07-23 13:40:00,293.12,293.12,291.59,291.78,11129.0,284.4591,284.4591,282.9743,283.1587,11129.0
2020-07-23 13:50:00,291.27,292.28,290.82,291.97,14078.0,282.6637,283.6439,282.227,283.3431,14078.0
2020-07-23 14:00:00,292.17,292.19,290.74,291.25,23917.0,283.5371,283.5566,282.1494,282.6443,23917.0
2020-07-23 14:10:00,291.2,291.5,290.2,291.47,23328.0,282.5958,282.8869,281.6254,282.8578,23328.0
2020-07-23 14:20:00,291.44,292.12,291.2,291.84,12228.0,282.8287,283.4886,282.5958,283.2169,12228.0
2020-07-23 14:30:00,291.81,292.36,290.59,290.71,20970.0,283.1878,283.7215,282.0038,282.1203,20970.0
2020-07-23 14:40:00,290.7,292.49,290.7,292.48,13119.0,282.1106,283.8477,282.1106,283.838,13119.0
2020-07-23 14:50:00,292.43,292.94,292.34,292.62,12856.0,283.7895,284.2844,283.7021,283.9739,12856.0
2020-07-23 15:00:00,292.69,292.93,291.96,292.32,14599.0,284.0418,284.2747,283.3334,283.6827,14599.0
2020-07-23 15:10:00,292.21,292.93,291.58,292.57,22673.0,283.576,284.2747,282.9646,283.9253,22673.0
2020-07-23 15:20:00,292.73,292.98,291.71,292.26,17068.0,284.0806,284.3232,283.0907,283.6245,17068.0
2020-07-23 15:30:00,292.09,292.72,291.0,292.18,21342.0,283.4595,284.0709,282.4017,283.5469,21342.0
2020-07-23 15:40:00,292.18,292.29,291.49,291.49,23837.0,283.5469,283.6536,282.8772,282.8772,23837.0
2020-07-23 15:50:00,291.19,291.83,290.29,291.55,96125.0,282.5861,283.2072,281.7127,282.9355,96125.0
2020-07-24 09:30:00,290.45,291.11,287.26,288.57,43612.0,281.868,282.5085,278.7722,280.0435,43612.0
2020-07-24 09:40:00,288.63,289.19,287.17,287.49,13167.0,280.1017,280.6452,278.6849,278.9954,13167.0
2020-07-24 09:50:00,287.28,288.41,286.63,288.22,17443.0,278.7916,279.8882,278.1608,279.7039,17443.0
2020-07-24 10:00:00,287.96,288.44,286.83,287.63,16714.0,279.4515,279.9174,278.3549,279.1313,16714.0
2020-07-24 10:10:00,287.38,288.28,286.71,288.01,11042.0,278.8887,279.7621,278.2385,279.5001,11042.0
2020-07-24 10:20:00,288.05,289.61,288.05,289.4,12468.0,279.5389,281.0528,279.5389,280.849,12468.0
2020-07-24 10:30:00,289.32,289.5,286.91,287.07,54752.0,280.7714,280.946,278.4326,278.5878,54752.0
2020-07-24 10:40:00,287.08,288.49,287.05,288.1,15802.0,278.5975,279.9659,278.5684,279.5874,15802.0
2020-07-24 10:50:00,287.96,290.07,287.81,290.0,9700.0,279.4515,281.4992,279.306,281.4313,9700.0
2020-07-24 11:00:00,290.15,290.33,289.3,289.86,19356.0,281.5768,281.7515,280.752,281.2954,19356.0
2020-07-24 11:10:00,290.03,290.62,288.79,289.1,24198.0,281.4604,282.0329,280.257,280.5579,24198.0
2020-07-24 11:20:00,289.11,290.78,289.01,290.55,14072.0,280.5676,282.1882,280.4705,281.965,14072.0
2020-07-24 11:30:00,290.62,290.8,289.28,289.28,15029.0,282.0329,282.2076,280.7325,280.7325,15029.0
2020-07-24 11:40:00,289.14,290.57,289.14,289.83,25189.0,280.5967,281.9844,280.5967,281.2663,25189.0
2020-07-24 11:50:00,289.94,290.25,289.45,290.25,6856.0,281.373,281.6739,280.8975,281.6739,6856.0
2020-07-24 12:00:00,290.33,290.33,288.77,289.16,10034.0,281.7515,281.7515,280.2376,280.6161,10034.0
2020-07-24 12:10:00,289.06,289.11,287.22,287.61,12145.0,280.519,280.5676,278.7334,279.1119,12145.0
2020-07-24 12:20:00,287.51,288.18,287.21,288.01,12623.0,279.0148,279.665,278.7237,279.5001,12623.0
2020-07-24 12:30:00,287.99,287.99,287.26,287.26,14120.0,279.4807,279.4807,278.7722,278.7722,14120.0
2020-07-24 12:40:00,287.04,287.36,286.75,287.17,10997.0,278.5587,278.8693,278.2773,278.6849,10997.0
2020-07-24 12:50:00,287.13,287.43,286.64,287.0,15905.0,278.6461,278.9372,278.1705,278.5199,15905.0
2020-07-24 13:00:00,287.0,287.78,286.72,286.97,7700.0,278.5199,279.2769,278.2482,278.4908,7700.0
2020-07-24 13:10:00,286.98,286.98,286.35,286.87,7935.0,278.5005,278.5005,277.8891,278.3938,7935.0
2020-07-24 13:20:00,286.91,287.72,286.72,287.72,8694.0,278.4326,279.2186,278.2482,279.2186,8694.0
2020-07-24 13:30:00,287.67,287.96,287.12,287.86,7635.0,279.1701,279.4515,278.6364,279.3545,7635.0
2020-07-24 13:40:00,287.84,289.33,287.83,289.33,11781.0,279.3351,280.7811,279.3254,280.7811,11781.0
2020-07-24 13:50:00,289.25,289.36,288.63,288.98,8042.0,280.7034,280.8102,280.1017,280.4414,8042.0
2020-07-24 14:00:00,289.07,290.06,289.07,289.82,8296.0,280.5287,281.4895,280.5287,281.2566,8296.0
2020-07-24 14:10:00,289.93,290.02,289.39,289.57,10899.0,281.3633,281.4507,280.8393,281.014,10899.0
2020-07-24 14:20:00,289.57,289.91,289.43,289.88,5822.0,281.014,281.3439,280.8781,281.3148,5822.0
2020-07-24 14:30:00,289.68,289.72,288.68,288.92,24883.0,281.1207,281.1595,280.1503,280.3832,24883.0
2020-07-24 14:40:00,289.0,289.57,288.89,289.21,9765.0,280.4608,281.014,280.3541,280.6646,9765.0
2020-07-24 14:50:00,289.1,289.78,289.1,289.59,7707.0,280.5579,281.2178,280.5579,281.0334,7707.0
2020-07-24 15:00:00,289.54,290.02,289.29,289.9,6635.0,280.9849,281.4507,280.7422,281.3342,6635.0
2020-07-24 15:10:00,289.79,289.98,288.36,288.48,16853.0,281.2275,281.4119,279.8397,279.9562,16853.0
2020-07-24 15:20:00,288.52,288.99,288.25,288.37,18375.0,279.995,280.4511,279.733,279.8494,18375.0
2020-07-24 15:30:00,288.47,289.54,287.87,289.02,19156.0,279.9465,280.9849,279.3642,280.4802,19156.0
2020-07-24 15:40:00,289.0,289.49,288.88,289.22,22050.0,280.4608,280.9363,280.3444,280.6743,22050.0
2020-07-24 15:50:00,289.14,289.36,288.06,288.68,100419.0,280.5967,280.8102,279.5486,280.1503,100419.0
2020-07-27 09:30:00,290.47,292.16,290.46,291.0,40455.0,281.8874,283.5274,281.8777,282.4017,40455.0
2020-07-27 09:40:00,291.0,292.86,290.58,292.86,23231.0,282.4017,284.2068,281.9941,284.2068,23231.0
2020-07-27 09:50:00,292.96,293.9,292.87,293.66,12368.0,284.3038,285.216,284.2165,284.9831,12368.0
2020-07-27 10:00:00,293.5,294.49,293.5,294.04,13322.0,284.8279,285.7886,284.8279,285.3519,13322.0
2020-07-27 10:10:00,294.15,294.94,293.62,293.75,15570.0,285.4586,286.2253,284.9443,285.0705,15570.0
2020-07-27 10:20:00,293.77,294.62,293.77,294.19,18801.0,285.0899,285.9148,285.0899,285.4975,18801.0
2020-07-27 10:30:00,294.22,294.55,293.55,294.05,17593.0,285.5266,285.8468,284.8764,285.3616,17593.0
2020-07-27 10:40:00,294.13,294.13,293.4,293.63,8913.0,285.4392,285.4392,284.7308,284.954,8913.0
2020-07-27 10:50:00,293.59,294.25,293.46,293.91,12031.0,284.9152,285.5557,284.789,285.2257,12031.0
2020-07-27 11:00:00,293.94,294.34,293.43,294.2,9658.0,285.2549,285.643,284.7599,285.5072,9658.0
2020-07-27 11:10:00,294.33,294.66,293.65,294.07,8967.0,285.6333,285.9536,284.9734,285.381,8967.0
2020-07-27 11:20:00,294.1,294.42,292.66,292.95,16171.0,285.4101,285.7207,284.0127,284.2941,16171.0
2020-07-27 11:30:00,292.96,293.0,291.01,291.77,23423.0,284.3038,284.3426,282.4114,283.149,23423.0
2020-07-27 11:40:00,291.78,292.87,291.32,292.87,8486.0,283.1587,284.2165,282.7123,284.2165,8486.0
2020-07-27 11:50:00,292.55,293.0,292.36,292.73,17362.0,283.9059,284.3426,283.7215,284.0806,17362.0
2020-07-27 12:00:00,292.43,292.81,292.1,292.54,15344.0,283.7895,284.1582,283.4692,283.8962,15344.0
2020-07-27 12:10:00,292.59,292.98,292.53,292.6,6640.0,283.9447,284.3232,283.8865,283.9544,6640.0
2020-07-27 12:20:00,292.77,293.01,292.59,292.74,14905.0,284.1194,284.3523,283.9447,284.0903,14905.0
2020-07-27 12:30:00,292.75,293.98,292.63,293.94,5674.0,284.1,285.2937,283.9836,285.2549,5674.0
2020-07-27 12:40:00,293.86,294.24,293.86,294.16,4700.0,285.1772,285.546,285.1772,285.4684,4700.0
2020-07-27 12:50:00,294.16,294.71,293.97,294.71,4066.0,285.4684,286.0021,285.284,286.0021,4066.0
2020-07-27 13:00:00,294.76,295.29,294.74,295.05,12581.0,286.0506,286.565,286.0312,286.3321,12581.0
2020-07-27 13:10:00,295.09,295.46,294.98,295.44,4238.0,286.3709,286.7299,286.2641,286.7105,4238.0
2020-07-27 13:20:00,295.42,295.74,295.42,295.67,6398.0,286.6911,287.0017,286.6911,286.9337,6398.0
2020-07-27 13:30:00,295.59,295.95,295.51,295.9,8382.0,286.8561,287.2055,286.7785,287.1569,8382.0
2020-07-27 13:40:00,296.04,296.1,295.08,295.18,10369.0,287.2928,287.351,286.3612,286.4582,10369.0
2020-07-27 13:50:00,295.08,295.2,294.72,294.99,8350.0,286.3612,286.4776,286.0118,286.2738,8350.0
2020-07-27 14:00:00,294.88,295.67,294.88,295.51,10612.0,286.1671,286.9337,286.1671,286.7785,10612.0
2020-07-27 14:10:00,295.48,295.72,295.22,295.56,9907.0,286.7493,286.9823,286.497,286.827,9907.0
2020-07-27 14:20:00,295.6,296.18,295.6,296.15,7614.0,286.8658,287.4287,286.8658,287.3996,7614.0
2020-07-27 14:30:00,296.17,296.44,295.91,296.22,7119.0,287.419,287.681,287.1666,287.4675,7119.0
2020-07-27 14:40:00,296.31,296.42,295.96,296.02,10523.0,287.5548,287.6616,287.2152,287.2734,10523.0
2020-07-27 14:50:00,295.96,295.96,295.49,295.94,11999.0,287.2152,287.2152,286.7591,287.1958,11999.0
2020-07-27 15:00:00,295.97,297.35,295.97,296.8,17659.0,287.2249,288.5641,287.2249,288.0303,17659.0
2020-07-27 15:10:00,296.74,296.96,295.97,296.45,14847.0,287.9721,288.1856,287.2249,287.6907,14847.0
2020-07-27 15:20:00,296.38,296.92,296.35,296.81,15266.0,287.6228,288.1468,287.5936,288.04,15266.0
2020-07-27 15:30:00,296.76,297.43,296.69,297.22,21127.0,287.9915,288.6417,287.9236,288.4379,21127.0
2020-07-27 15:40:00,297.31,297.34,296.97,297.26,38228.0,288.5253,288.5544,288.1953,288.4768,38228.0
2020-07-27 15:50:00,296.87,297.07,295.77,296.15,118456.0,288.0983,288.2924,287.0308,287.3996,118456.0
2020-07-28 09:30:00,294.13,295.04,292.21,294.89,15323.0,285.4392,286.3223,283.576,286.1768,15323.0
2020-07-28 09:40:00,295.1,295.92,294.96,295.72,5800.0,286.3806,287.1763,286.2447,286.9823,5800.0
2020-07-28 09:50:00,295.5,295.5,294.23,295.09,8532.0,286.7688,286.7688,285.5363,286.3709,8532.0
2020-07-28 10:00:00,295.0,295.26,294.46,295.1,10385.0,286.2835,286.5358,285.7595,286.3806,10385.0
2020-07-28 10:10:00,295.19,295.53,294.32,295.41,7913.0,286.4679,286.7979,285.6236,286.6814,7913.0
2020-07-28 10:20:00,295.51,296.71,295.5,296.7,10151.0,286.7785,287.943,286.7688,287.9333,10151.0
2020-07-28 10:30:00,296.81,296.99,295.59,296.25,4519.0,288.04,288.2147,286.8561,287.4966,4519.0
2020-07-28 10:40:00,296.53,296.58,295.74,296.32,6079.0,287.7683,287.8168,287.0017,287.5645,6079.0
2020-07-28 10:50:00,296.16,297.37,295.82,297.36,10586.0,287.4093,288.5835,287.0793,288.5738,10586.0
2020-07-28 11:00:00,297.42,297.45,296.28,296.29,5890.0,288.632,288.6611,287.5257,287.5354,5890.0
2020-07-28 11:10:00,296.38,298.05,296.31,297.53,15725.0,287.6228,289.2434,287.5548,288.7388,15725.0
2020-07-28 11:20:00,297.59,297.99,297.44,297.81,6856.0,288.797,289.1852,288.6514,289.0105,6856.0
2020-07-28 11:30:00,297.87,298.57,297.66,298.5,8019.0,289.0687,289.748,288.8649,289.6801,8019.0
2020-07-28 11:40:00,298.5,299.35,298.33,299.29,17980.0,289.6801,290.505,289.5151,290.4468,17980.0
2020-07-28 11:50:00,299.35,299.77,298.0,298.0,19094.0,290.505,290.9126,289.1949,289.1949,19094.0
2020-07-28 12:00:00,297.93,298.48,297.59,298.39,8498.0,289.127,289.6607,288.797,289.5734,8498.0
2020-07-28 12:10:00,298.41,298.54,297.95,298.11,7837.0,289.5928,289.7189,289.1464,289.3016,7837.0
2020-07-28 12:20:00,298.02,298.89,297.94,298.89,8555.0,289.2143,290.0586,289.1367,290.0586,8555.0
2020-07-28 12:30:00,298.92,299.63,298.56,299.63,8656.0,290.0877,290.7767,289.7383,290.7767,8656.0
2020-07-28 12:40:00,299.55,300.24,299.51,299.67,10639.0,290.6991,291.3687,290.6603,290.8155,10639.0
2020-07-28 12:50:00,299.67,300.11,299.67,300.11,8053.0,290.8155,291.2425,290.8155,291.2425,8053.0
2020-07-28 13:00:00,300.21,300.39,299.83,300.11,5500.0,291.3396,291.5143,290.9708,291.2425,5500.0
2020-07-28 13:10:00,300.12,300.16,299.78,299.85,7356.0,291.2522,291.2911,290.9223,290.9902,7356.0
2020-07-28 13:20:00,300.03,300.58,300.03,300.18,7449.0,291.1649,291.6987,291.1649,291.3105,7449.0
2020-07-28 13:30:00,300.33,300.67,300.3,300.67,4715.0,291.456,291.786,291.4269,291.786,4715.0
2020-07-28 13:40:00,300.63,300.63,299.75,300.14,11096.0,291.7472,291.7472,290.8932,291.2717,11096.0
2020-07-28 13:50:00,300.15,300.34,299.64,300.12,8135.0,291.2814,291.4657,290.7864,291.2522,8135.0
2020-07-28 14:00:00,300.09,300.18,299.16,299.25,14144.0,291.2231,291.3105,290.3206,290.408,14144.0
2020-07-28 14:10:00,299.34,299.59,299.3,299.49,6252.0,290.4953,290.7379,290.4565,290.6409,6252.0
2020-07-28 14:20:00,299.48,299.68,299.08,299.08,6598.0,290.6312,290.8252,290.243,290.243,6598.0
2020-07-28 14:30:00,299.1,299.29,298.91,299.17,10210.0,290.2624,290.4468,290.078,290.3303,10210.0
2020-07-28 14:40:00,299.23,299.3,298.56,298.63,13099.0,290.3885,290.4565,289.7383,289.8063,13099.0
2020-07-28 14:50:00,298.75,299.09,298.49,298.64,11405.0,289.9227,290.2527,289.6704,289.816,11405.0
2020-07-28 15:00:00,298.66,298.83,297.6,297.94,16530.0,289.8354,290.0004,288.8067,289.1367,16530.0
2020-07-28 15:10:00,297.95,298.25,297.42,298.12,12650.0,289.1464,289.4375,288.632,289.3113,12650.0
2020-07-28 15:20:00,298.04,298.16,297.09,297.24,17442.0,289.2337,289.3502,288.3118,288.4573,17442.0
2020-07-28 15:30:00,297.24,297.57,296.04,296.25,18843.0,288.4573,288.7776,287.2928,287.4966,18843.0
2020-07-28 15:40:00,296.2,297.12,296.07,296.88,23172.0,287.4481,288.3409,287.3219,288.108,23172.0
2020-07-28 15:50:00,296.88,297.19,296.5,296.79,102718.0,288.108,288.4088,287.7392,288.0206,102718.0
2020-07-29 09:30:00,298.87,300.77,298.02,299.83,34652.0,290.0392,291.883,289.2143,290.9708,34652.0
2020-07-29 09:40:00,299.48,300.85,299.48,300.8,25263.0,290.6312,291.9607,290.6312,291.9122,25263.0
2020-07-29 09:50:00,300.92,301.2,299.53,299.6,27376.0,292.0286,292.3003,290.6797,290.7476,27376.0
2020-07-29 10:00:00,299.71,300.89,299.64,300.7,10903.0,290.8544,291.9995,290.7864,291.8151,10903.0
2020-07-29 10:10:00,300.63,300.63,299.69,300.21,7174.0,291.7472,291.7472,290.835,291.3396,7174.0
2020-07-29 10:20:00,300.16,301.36,300.07,301.36,11066.0,291.2911,292.4556,291.2037,292.4556,11066.0
2020-07-29 10:30:00,301.4,302.01,301.31,302.0,5262.0,292.4944,293.0864,292.4071,293.0767,5262.0
2020-07-29 10:40:00,301.88,302.16,301.5,301.91,5404.0,292.9602,293.232,292.5915,292.9894,5404.0
2020-07-29 10:50:00,301.84,302.12,301.67,302.06,11053.0,292.9214,293.1932,292.7564,293.1349,11053.0
2020-07-29 11:00:00,302.07,302.07,300.88,301.86,12334.0,293.1446,293.1446,291.9898,292.9408,12334.0
2020-07-29 11:10:00,301.94,302.24,301.65,301.98,17697.0,293.0185,293.3096,292.737,293.0573,17697.0
2020-07-29 11:20:00,302.04,302.39,301.82,302.36,8147.0,293.1155,293.4552,292.902,293.4261,8147.0
2020-07-29 11:30:00,302.31,302.83,302.24,302.5,14677.0,293.3775,293.8822,293.3096,293.5619,14677.0
2020-07-29 11:40:00,302.56,303.58,302.36,303.36,9758.0,293.6202,294.61,293.4261,294.3965,9758.0
2020-07-29 11:50:00,303.41,303.56,303.03,303.1,6863.0,294.445,294.5906,294.0763,294.1442,6863.0
2020-07-29 12:00:00,303.01,303.03,301.2,301.2,10217.0,294.0569,294.0763,292.3003,292.3003,10217.0
2020-07-29 12:10:00,301.34,302.26,301.13,302.26,16770.0,292.4362,293.329,292.2324,293.329,16770.0
2020-07-29 12:20:00,302.3,302.7,302.29,302.55,9199.0,293.3678,293.756,293.3581,293.6104,9199.0
2020-07-29 12:30:00,302.56,304.38,302.52,304.38,20526.0,293.6202,295.3864,293.5813,295.3864,20526.0
2020-07-29 12:40:00,304.47,304.47,303.77,303.77,12700.0,295.4737,295.4737,294.7944,294.7944,12700.0
2020-07-29 12:50:00,303.68,304.03,303.35,303.41,5642.0,294.7071,295.0467,294.3868,294.445,5642.0
2020-07-29 13:00:00,303.39,303.54,302.83,303.15,7327.0,294.4256,294.5712,293.8822,294.1927,7327.0
2020-07-29 13:10:00,303.36,304.59,303.35,304.48,9633.0,294.3965,295.5902,294.3868,295.4834,9633.0
2020-07-29 13:20:00,304.47,304.64,303.95,304.09,7674.0,295.4737,295.6387,294.9691,295.1049,7674.0
2020-07-29 13:30:00,303.99,304.81,303.83,304.81,12816.0,295.0079,295.8037,294.8526,295.8037,12816.0
2020-07-29 13:40:00,304.7,304.86,304.45,304.74,8418.0,295.6969,295.8522,295.4543,295.7357,8418.0
2020-07-29 13:50:00,304.69,304.73,303.77,304.13,10493.0,295.6872,295.726,294.7944,295.1438,10493.0
2020-07-29 14:00:00,304.15,304.46,303.36,304.12,9817.0,295.1632,295.464,294.3965,295.1341,9817.0
2020-07-29 14:10:00,304.42,304.43,304.05,304.13,11123.0,295.4252,295.4349,295.0661,295.1438,11123.0
2020-07-29 14:20:00,304.1,304.24,303.81,304.15,13239.0,295.1146,295.2505,294.8332,295.1632,13239.0
2020-07-29 14:30:00,304.16,304.88,304.16,304.85,9051.0,295.1729,295.8716,295.1729,295.8425,9051.0
2020-07-29 14:40:00,304.84,305.22,304.68,304.88,14384.0,295.8328,296.2016,295.6775,295.8716,14384.0
2020-07-29 14:50:00,304.8,304.86,303.18,303.23,11400.0,295.794,295.8522,294.2218,294.2704,11400.0
2020-07-29 15:00:00,303.23,303.23,301.55,302.41,11716.0,294.2704,294.2704,292.64,293.4746,11716.0
2020-07-29 15:10:00,302.47,303.21,302.4,302.71,14337.0,293.5328,294.2509,293.4649,293.7657,14337.0
2020-07-29 15:20:00,303.13,303.81,302.91,303.51,10838.0,294.1733,294.8332,293.9598,294.5421,10838.0
2020-07-29 15:30:00,303.42,303.84,302.99,303.79,14498.0,294.4547,294.8623,294.0374,294.8138,14498.0
2020-07-29 15:40:00,303.86,303.86,302.75,303.14,18825.0,294.8817,294.8817,293.8045,294.183,18825.0
2020-07-29 15:50:00,303.1,303.1,301.81,302.18,67445.0,294.1442,294.1442,292.8923,293.2514,67445.0
2020-07-30 09:30:00,297.32,298.13,296.01,297.21,22911.0,288.535,289.321,287.2637,288.4282,22911.0
2020-07-30 09:40:00,297.45,298.15,296.74,298.09,13209.0,288.6611,289.3405,287.9721,289.2822,13209.0
2020-07-30 09:50:00,297.86,298.65,295.98,297.16,21408.0,289.059,289.8257,287.2346,288.3797,21408.0
2020-07-30 10:00:00,297.11,297.11,295.69,296.56,17898.0,288.3312,288.3312,286.9531,287.7974,17898.0
2020-07-30 10:10:00,296.33,296.33,295.37,295.37,25121.0,287.5742,287.5742,286.6426,286.6426,25121.0
2020-07-30 10:20:00,295.4,296.45,295.05,296.45,11713.0,286.6717,287.6907,286.3321,287.6907,11713.0
2020-07-30 10:30:00,296.61,297.92,296.17,297.74,22173.0,287.846,289.1173,287.419,288.9426,22173.0
2020-07-30 10:40:00,297.66,297.69,296.9,297.26,10395.0,288.8649,288.894,288.1274,288.4768,10395.0
2020-07-30 10:50:00,297.11,297.94,296.61,297.94,8776.0,288.3312,289.1367,287.846,289.1367,8776.0
2020-07-30 11:00:00,297.87,298.53,297.8,297.99,7500.0,289.0687,289.7092,289.0008,289.1852,7500.0
2020-07-30 11:10:00,298.08,299.49,297.83,299.36,5697.0,289.2725,290.6409,289.0299,290.5147,5697.0
2020-07-30 11:20:00,299.47,299.81,298.9,299.34,3700.0,290.6215,290.9514,290.0683,290.4953,3700.0
2020-07-30 11:30:00,299.47,300.8,299.42,300.79,10689.0,290.6215,291.9122,290.5729,291.9025,10689.0
2020-07-30 11:40:00,300.39,300.82,300.39,300.71,3500.0,291.5143,291.9316,291.5143,291.8248,3500.0
2020-07-30 11:50:00,300.8,301.46,300.65,300.65,5162.0,291.9122,292.5527,291.7666,291.7666,5162.0
2020-07-30 12:00:00,300.92,301.55,300.92,301.07,5300.0,292.0286,292.64,292.0286,292.1742,5300.0
2020-07-30 12:10:00,301.22,302.86,301.11,302.82,10999.0,292.3197,293.9113,292.213,293.8725,10999.0
2020-07-30 12:20:00,302.75,302.75,301.95,302.72,13972.0,293.8045,293.8045,293.0282,293.7754,13972.0
2020-07-30 12:30:00,302.75,302.94,301.46,301.47,28107.0,293.8045,293.9889,292.5527,292.5624,28107.0
2020-07-30 12:40:00,301.46,302.65,301.23,302.59,9798.0,292.5527,293.7075,292.3295,293.6493,9798.0
2020-07-30 12:50:00,302.54,302.66,302.32,302.59,7010.0,293.6007,293.7172,293.3872,293.6493,7010.0
2020-07-30 13:00:00,302.48,303.0,302.29,302.55,8469.0,293.5425,294.0472,293.3581,293.6104,8469.0
2020-07-30 13:10:00,302.64,303.79,302.64,303.68,7600.0,293.6978,294.8138,293.6978,294.7071,7600.0
2020-07-30 13:20:00,303.67,303.67,302.89,302.97,6913.0,294.6974,294.6974,293.9404,294.018,6913.0
2020-07-30 13:30:00,302.9,302.9,302.2,302.43,11958.0,293.9501,293.9501,293.2708,293.494,11958.0
2020-07-30 13:40:00,302.52,303.09,302.51,302.71,3500.0,293.5813,294.1345,293.5716,293.7657,3500.0
2020-07-30 13:50:00,302.71,303.48,302.68,303.42,5000.0,293.7657,294.513,293.7366,294.4547,5000.0
2020-07-30 14:00:00,303.41,303.55,303.03,303.44,5470.0,294.445,294.5809,294.0763,294.4742,5470.0
2020-07-30 14:10:00,303.44,303.6,302.91,303.4,12600.0,294.4742,294.6294,293.9598,294.4353,12600.0
2020-07-30 14:20:00,303.31,303.87,302.92,303.27,14975.0,294.348,294.8914,293.9695,294.3092,14975.0
2020-07-30 14:30:00,303.35,304.15,303.27,303.92,15163.0,294.3868,295.1632,294.3092,294.94,15163.0
2020-07-30 14:40:00,304.01,304.62,304.01,304.48,15001.0,295.0273,295.6193,295.0273,295.4834,15001.0
2020-07-30 14:50:00,304.69,304.7,304.07,304.15,10451.0,295.6872,295.6969,295.0855,295.1632,10451.0
2020-07-30 15:00:00,304.42,304.8,303.57,303.94,16082.0,295.4252,295.794,294.6003,294.9594,16082.0
2020-07-30 15:10:00,304.1,304.87,303.84,304.86,14297.0,295.1146,295.8619,294.8623,295.8522,14297.0
2020-07-30 15:20:00,304.87,305.05,304.47,304.7,6500.0,295.8619,296.0366,295.4737,295.6969,6500.0
2020-07-30 15:30:00,304.75,304.87,304.18,304.2,15339.0,295.7454,295.8619,295.1923,295.2117,15339.0
2020-07-30 15:40:00,304.16,304.29,303.48,303.75,17016.0,295.1729,295.299,294.513,294.775,17016.0
2020-07-30 15:50:00,303.75,304.31,303.38,303.93,65969.0,294.775,295.3184,294.4159,294.9497,65969.0
2020-07-31 09:30:00,304.77,304.77,299.13,299.87,28955.0,295.7649,295.7649,290.2915,291.0096,28955.0
2020-07-31 09:40:00,299.69,301.75,299.36,301.0,18929.0,290.835,292.8341,290.5147,292.1062,18929.0
2020-07-31 09:50:00,301.05,302.44,300.48,302.44,7291.0,292.1548,293.5037,291.6016,293.5037,7291.0
2020-07-31 10:00:00,302.11,302.11,300.33,300.66,11644.0,293.1834,293.1834,291.456,291.7763,11644.0
2020-07-31 10:10:00,300.74,301.05,299.28,299.52,12441.0,291.8539,292.1548,290.4371,290.67,12441.0
2020-07-31 10:20:00,299.47,300.19,299.28,299.54,8956.0,290.6215,291.3202,290.4371,290.6894,8956.0
2020-07-31 10:30:00,299.22,300.36,299.16,300.36,6185.0,290.3788,291.4852,290.3206,291.4852,6185.0
2020-07-31 10:40:00,300.29,300.46,299.38,300.2,5508.0,291.4172,291.5822,290.5341,291.3299,5508.0
2020-07-31 10:50:00,300.16,300.39,299.78,300.23,9343.0,291.2911,291.5143,290.9223,291.359,9343.0
2020-07-31 11:00:00,300.63,301.17,300.33,300.79,7350.0,291.7472,292.2712,291.456,291.9025,7350.0
2020-07-31 11:10:00,300.91,302.04,300.68,302.01,8048.0,292.0189,293.1155,291.7957,293.0864,8048.0
2020-07-31 11:20:00,301.89,302.69,301.66,301.94,5159.0,292.9699,293.7463,292.7467,293.0185,5159.0
2020-07-31 11:30:00,301.91,302.5,301.5,302.03,5220.0,292.9894,293.5619,292.5915,293.1058,5220.0
2020-07-31 11:40:00,302.05,302.19,301.82,302.12,3149.0,293.1252,293.2611,292.902,293.1932,3149.0
2020-07-31 11:50:00,302.07,302.2,300.72,301.09,7843.0,293.1446,293.2708,291.8345,292.1936,7843.0
2020-07-31 12:00:00,301.07,301.3,300.23,300.23,13643.0,292.1742,292.3974,291.359,291.359,13643.0
2020-07-31 12:10:00,300.44,300.88,300.13,300.44,6657.0,291.5628,291.9898,291.262,291.5628,6657.0
2020-07-31 12:20:00,300.42,300.93,300.28,300.81,6138.0,291.5434,292.0383,291.4075,291.9219,6138.0
2020-07-31 12:30:00,300.63,300.69,299.25,299.31,10996.0,291.7472,291.8054,290.408,290.4662,10996.0
2020-07-31 12:40:00,299.52,299.78,299.28,299.57,5008.0,290.67,290.9223,290.4371,290.7185,5008.0
2020-07-31 12:50:00,299.55,299.77,298.87,299.29,9393.0,290.6991,290.9126,290.0392,290.4468,9393.0
2020-07-31 13:00:00,299.39,300.82,299.39,300.59,5718.0,290.5438,291.9316,290.5438,291.7084,5718.0
2020-07-31 13:10:00,300.54,300.72,299.82,300.38,7823.0,291.6598,291.8345,290.9611,291.5046,7823.0
2020-07-31 13:20:00,300.54,301.6,300.46,301.49,6912.0,291.6598,292.6885,291.5822,292.5818,6912.0
2020-07-31 13:30:00,301.24,301.38,300.76,300.88,3055.0,292.3392,292.475,291.8733,291.9898,3055.0
2020-07-31 13:40:00,300.95,301.92,300.95,301.82,5476.0,292.0577,292.9991,292.0577,292.902,5476.0
2020-07-31 13:50:00,302.04,302.15,301.57,301.64,4175.0,293.1155,293.2223,292.6594,292.7273,4175.0
2020-07-31 14:00:00,301.52,301.92,300.68,300.77,10518.0,292.6109,292.9991,291.7957,291.883,10518.0
2020-07-31 14:10:00,300.62,301.04,300.39,300.74,9267.0,291.7375,292.1451,291.5143,291.8539,9267.0
2020-07-31 14:20:00,300.85,301.53,300.85,301.52,6572.0,291.9607,292.6206,291.9607,292.6109,6572.0
2020-07-31 14:30:00,301.43,302.0,301.43,301.8,4888.0,292.5235,293.0767,292.5235,292.8826,4888.0
2020-07-31 14:40:00,301.77,302.34,301.58,302.29,5883.0,292.8535,293.4067,292.6691,293.3581,5883.0
2020-07-31 14:50:00,302.26,303.25,302.23,303.09,8925.0,293.329,294.2898,293.2999,294.1345,8925.0
2020-07-31 15:00:00,303.17,304.12,302.93,303.62,10506.0,294.2121,295.1341,293.9792,294.6488,10506.0
2020-07-31 15:10:00,303.41,304.09,303.18,303.52,5026.0,294.445,295.1049,294.2218,294.5518,5026.0
2020-07-31 15:20:00,303.74,304.05,303.41,303.75,4235.0,294.7653,295.0661,294.445,294.775,4235.0
2020-07-31 15:30:00,303.71,304.3,303.59,303.99,9783.0,294.7362,295.3087,294.6197,295.0079,9783.0
2020-07-31 15:40:00,303.7,305.14,303.65,304.93,15608.0,294.7265,296.1239,294.6779,295.9201,15608.0
2020-07-31 15:50:00,304.93,306.49,304.74,306.46,81482.0,295.9201,297.434,295.7357,297.4049,81482.0
2020-08-03 09:30:00,309.77,313.45,308.97,310.92,58263.0,300.6171,304.1884,299.8408,301.7331,58263.0
2020-08-03 09:40:00,311.0,311.86,310.65,311.02,26374.0,301.8108,302.6454,301.4711,301.8302,26374.0
2020-08-03 09:50:00,310.99,312.18,310.31,310.57,21482.0,301.8011,302.9559,301.1412,301.3935,21482.0
2020-08-03 10:00:00,310.54,311.61,309.3,309.59,38248.0,301.3644,302.4027,300.161,300.4424,38248.0
2020-08-03 10:10:00,309.69,310.93,309.68,310.55,28000.0,300.5395,301.7428,300.5298,301.3741,28000.0
2020-08-03 10:20:00,310.62,310.76,309.81,310.35,16074.0,301.442,301.5779,300.6559,301.18,16074.0
2020-08-03 10:30:00,310.48,311.43,310.41,310.88,14043.0,301.3061,302.2281,301.2382,301.6943,14043.0
2020-08-03 10:40:00,310.82,310.82,309.55,309.55,17565.0,301.6361,301.6361,300.4036,300.4036,17565.0
2020-08-03 10:50:00,309.5,310.22,309.49,310.03,10817.0,300.3551,301.0538,300.3454,300.8694,10817.0
2020-08-03 11:00:00,309.99,311.0,309.88,310.42,46053.0,300.8306,301.8108,300.7239,301.2479,46053.0
2020-08-03 11:10:00,310.42,310.98,310.12,310.88,17596.0,301.2479,301.7914,300.9568,301.6943,17596.0
2020-08-03 11:20:00,310.94,311.67,310.93,311.34,11462.0,301.7525,302.461,301.7428,302.1407,11462.0
2020-08-03 11:30:00,311.43,311.88,311.21,311.84,9007.0,302.2281,302.6648,302.0146,302.626,9007.0
2020-08-03 11:40:00,311.91,312.4,311.68,312.37,8703.0,302.6939,303.1694,302.4707,303.1403,8703.0
2020-08-03 11:50:00,312.33,312.39,311.84,312.17,7440.0,303.1015,303.1597,302.626,302.9462,7440.0
2020-08-03 12:00:00,312.08,312.13,311.24,311.43,10600.0,302.8589,302.9074,302.0437,302.2281,10600.0
2020-08-03 12:10:00,311.21,312.34,311.08,311.94,19522.0,302.0146,303.1112,301.8884,302.723,19522.0
2020-08-03 12:20:00,312.09,312.57,311.88,312.56,7310.0,302.8686,303.3344,302.6648,303.3247,7310.0
2020-08-03 12:30:00,312.54,312.75,312.26,312.36,7139.0,303.3053,303.5091,303.0335,303.1306,7139.0
2020-08-03 12:40:00,312.35,312.79,312.0,312.17,6930.0,303.1209,303.5479,302.7812,302.9462,6930.0
2020-08-03 12:50:00,312.1,312.16,311.65,312.16,5661.0,302.8783,302.9365,302.4416,302.9365,5661.0
2020-08-03 13:00:00,312.1,312.11,311.26,311.59,10591.0,302.8783,302.888,302.0631,302.3833,10591.0
2020-08-03 13:10:00,311.64,312.43,311.59,312.22,10393.0,302.4319,303.1985,302.3833,302.9947,10393.0
2020-08-03 13:20:00,312.23,312.51,311.85,312.13,8600.0,303.0044,303.2762,302.6357,302.9074,8600.0
2020-08-03 13:30:00,312.13,312.29,311.84,311.99,6200.0,302.9074,303.0627,302.626,302.7715,6200.0
2020-08-03 13:40:00,312.05,312.47,311.71,312.24,6475.0,302.8297,303.2373,302.4998,303.0141,6475.0
2020-08-03 13:50:00,312.14,312.39,311.77,311.77,7562.0,302.9171,303.1597,302.558,302.558,7562.0
2020-08-03 14:00:00,311.91,312.03,311.68,311.79,13715.0,302.6939,302.8103,302.4707,302.5774,13715.0
2020-08-03 14:10:00,311.74,312.44,311.73,312.26,10625.0,302.5289,303.2082,302.5192,303.0335,10625.0
2020-08-03 14:20:00,312.22,312.47,312.01,312.31,8358.0,302.9947,303.2373,302.7909,303.0821,8358.0
2020-08-03 14:30:00,312.41,312.93,312.41,312.89,8132.0,303.1791,303.6837,303.1791,303.6449,8132.0
2020-08-03 14:40:00,312.93,313.1,312.63,312.63,8505.0,303.6837,303.8487,303.3926,303.3926,8505.0
2020-08-03 14:50:00,312.47,312.73,312.32,312.38,8255.0,303.2373,303.4897,303.0918,303.15,8255.0
2020-08-03 15:00:00,312.46,312.57,311.93,312.16,8711.0,303.2276,303.3344,302.7133,302.9365,8711.0
2020-08-03 15:10:00,312.11,312.21,310.99,311.16,23440.0,302.888,302.985,301.8011,301.966,23440.0
2020-08-03 15:20:00,311.18,311.47,311.05,311.32,13923.0,301.9855,302.2669,301.8593,302.1213,13923.0
2020-08-03 15:30:00,311.39,312.26,311.22,312.21,17886.0,302.1892,303.0335,302.0243,302.985,17886.0
2020-08-03 15:40:00,312.1,312.52,311.97,312.02,24421.0,302.8783,303.2859,302.7521,302.8006,24421.0
2020-08-03 15:50:00,312.09,312.24,311.46,311.7,66006.0,302.8686,303.0141,302.2572,302.4901,66006.0
2020-08-04 09:30:00,310.68,312.34,308.97,309.49,61708.0,301.5002,303.1112,299.8408,300.3454,61708.0
2020-08-04 09:40:00,309.17,311.57,309.17,311.33,13296.0,300.0348,302.3639,300.0348,302.131,13296.0
2020-08-04 09:50:00,311.39,311.78,310.7,311.15,13866.0,302.1892,302.5677,301.5196,301.9563,13866.0
2020-08-04 10:00:00,311.1,311.62,310.55,311.61,22429.0,301.9078,302.4125,301.3741,302.4027,22429.0
2020-08-04 10:10:00,311.46,311.46,310.54,310.88,12073.0,302.2572,302.2572,301.3644,301.6943,12073.0
2020-08-04 10:20:00,310.97,311.03,310.45,310.82,18718.0,301.7817,301.8399,301.277,301.6361,18718.0
2020-08-04 10:30:00,310.8,311.86,310.66,311.69,9014.0,301.6167,302.6454,301.4808,302.4804,9014.0
2020-08-04 10:40:00,311.53,312.12,311.29,311.94,9374.0,302.3251,302.8977,302.0922,302.723,9374.0
2020-08-04 10:50:00,311.94,312.38,311.62,311.62,12027.0,302.723,303.15,302.4125,302.4125,12027.0
2020-08-04 11:00:00,311.53,311.59,310.82,311.15,9928.0,302.3251,302.3833,301.6361,301.9563,9928.0
2020-08-04 11:10:00,311.38,311.59,311.01,311.18,5110.0,302.1795,302.3833,301.8205,301.9855,5110.0
2020-08-04 11:20:00,311.19,311.19,309.63,309.94,14333.0,301.9952,301.9952,300.4813,300.7821,14333.0
2020-08-04 11:30:00,309.87,310.06,309.06,309.06,11632.0,300.7142,300.8985,299.9281,299.9281,11632.0
2020-08-04 11:40:00,309.16,309.62,308.55,308.55,7652.0,300.0251,300.4715,299.4332,299.4332,7652.0
2020-08-04 11:50:00,308.59,308.88,308.17,308.31,11126.0,299.472,299.7534,299.0644,299.2003,11126.0
2020-08-04 12:00:00,308.28,308.37,307.48,307.66,13026.0,299.1711,299.2585,298.3948,298.5695,13026.0
2020-08-04 12:10:00,307.81,308.96,307.69,308.68,20009.0,298.715,299.831,298.5986,299.5593,20009.0
2020-08-04 12:20:00,308.67,309.37,308.67,309.26,5850.0,299.5496,300.2289,299.5496,300.1222,5850.0
2020-08-04 12:30:00,309.38,309.66,309.17,309.59,5573.0,300.2386,300.5104,300.0348,300.4424,5573.0
2020-08-04 12:40:00,309.49,309.51,309.03,309.39,3741.0,300.3454,300.3648,299.899,300.2483,3741.0
2020-08-04 12:50:00,309.32,309.63,309.02,309.45,4216.0,300.1804,300.4813,299.8893,300.3066,4216.0
2020-08-04 13:00:00,309.39,309.6,309.01,309.59,4412.0,300.2483,300.4521,299.8796,300.4424,4412.0
2020-08-04 13:10:00,309.58,310.32,309.58,310.05,6265.0,300.4327,301.1509,300.4327,300.8888,6265.0
2020-08-04 13:20:00,310.06,310.42,309.96,309.97,6649.0,300.8985,301.2479,300.8015,300.8112,6649.0
2020-08-04 13:30:00,310.03,310.05,309.52,309.86,4100.0,300.8694,300.8888,300.3745,300.7045,4100.0
2020-08-04 13:40:00,309.86,309.94,309.3,309.3,2525.0,300.7045,300.7821,300.161,300.161,2525.0
2020-08-04 13:50:00,309.41,309.91,309.41,309.67,4295.0,300.2678,300.753,300.2678,300.5201,4295.0
2020-08-04 14:00:00,309.55,309.83,309.19,309.41,3750.0,300.4036,300.6753,300.0543,300.2678,3750.0
2020-08-04 14:10:00,309.48,309.71,308.97,309.05,9282.0,300.3357,300.5589,299.8408,299.9184,9282.0
2020-08-04 14:20:00,309.15,309.15,308.24,308.31,4896.0,300.0154,300.0154,299.1323,299.2003,4896.0
2020-08-04 14:30:00,308.26,308.26,307.24,307.62,7078.0,299.1517,299.1517,298.1619,298.5306,7078.0
2020-08-04 14:40:00,307.59,308.31,307.59,308.31,12079.0,298.5015,299.2003,298.5015,299.2003,12079.0
2020-08-04 14:50:00,308.36,308.97,308.09,308.97,7942.0,299.2488,299.8408,298.9868,299.8408,7942.0
2020-08-04 15:00:00,308.89,309.2,308.45,308.8,11205.0,299.7631,300.064,299.3361,299.6758,11205.0
2020-08-04 15:10:00,308.81,309.08,308.48,308.65,14334.0,299.6855,299.9475,299.3652,299.5302,14334.0
2020-08-04 15:20:00,308.65,308.98,308.47,308.57,12132.0,299.5302,299.8505,299.3555,299.4526,12132.0
2020-08-04 15:30:00,308.58,309.24,308.49,309.07,19827.0,299.4623,300.1028,299.3749,299.9378,19827.0
2020-08-04 15:40:00,309.07,309.81,309.04,309.5,24148.0,299.9378,300.6559,299.9087,300.3551,24148.0
2020-08-04 15:50:00,309.46,310.76,309.1,310.64,92411.0,300.3163,301.5779,299.9669,301.4614,92411.0
2020-08-05 09:30:00,311.26,312.14,310.75,311.22,41765.0,302.0631,302.9171,301.5682,302.0243,41765.0
2020-08-05 09:40:00,311.13,312.43,311.12,312.43,14273.0,301.9369,303.1985,301.9272,303.1985,14273.0
2020-08-05 09:50:00,312.33,312.72,311.91,312.1,12587.0,303.1015,303.48,302.6939,302.8783,12587.0
2020-08-05 10:00:00,312.1,312.16,311.25,311.72,16666.0,302.8783,302.9365,302.0534,302.5095,16666.0
2020-08-05 10:10:00,311.41,311.78,311.13,311.13,5168.0,302.2087,302.5677,301.9369,301.9369,5168.0
2020-08-05 10:20:00,311.05,312.09,311.05,312.08,7740.0,301.8593,302.8686,301.8593,302.8589,7740.0
2020-08-05 10:30:00,311.98,311.98,310.23,310.46,9980.0,302.7618,302.7618,301.0635,301.2867,9980.0
2020-08-05 10:40:00,310.49,311.37,310.33,311.15,11961.0,301.3158,302.1698,301.1606,301.9563,11961.0
2020-08-05 10:50:00,311.15,311.35,310.95,311.24,4575.0,301.9563,302.1504,301.7623,302.0437,4575.0
2020-08-05 11:00:00,311.43,311.75,311.26,311.53,6880.0,302.2281,302.5386,302.0631,302.3251,6880.0
2020-08-05 11:10:00,311.4,311.57,310.89,310.91,15325.0,302.199,302.3639,301.704,301.7234,15325.0
2020-08-05 11:20:00,310.93,311.02,310.17,310.46,5210.0,301.7428,301.8302,301.0053,301.2867,5210.0
2020-08-05 11:30:00,310.37,310.61,310.18,310.56,3756.0,301.1994,301.4323,301.015,301.3838,3756.0
2020-08-05 11:40:00,310.54,310.59,309.8,310.04,5270.0,301.3644,301.4129,300.6462,300.8791,5270.0
2020-08-05 11:50:00,310.19,310.71,310.0,310.37,7694.0,301.0247,301.5293,300.8403,301.1994,7694.0
2020-08-05 12:00:00,310.32,310.55,310.23,310.51,7815.0,301.1509,301.3741,301.0635,301.3353,7815.0
2020-08-05 12:10:00,310.63,311.3,310.53,311.29,6160.0,301.4517,302.1019,301.3547,302.0922,6160.0
2020-08-05 12:20:00,311.25,311.44,310.85,310.85,7017.0,302.0534,302.2378,301.6652,301.6652,7017.0
2020-08-05 12:30:00,310.89,311.22,310.65,311.22,10928.0,301.704,302.0243,301.4711,302.0243,10928.0
2020-08-05 12:40:00,311.19,311.21,310.87,311.07,9773.0,301.9952,302.0146,301.6846,301.8787,9773.0
2020-08-05 12:50:00,310.97,311.58,310.97,311.48,5303.0,301.7817,302.3736,301.7817,302.2766,5303.0
2020-08-05 13:00:00,311.68,311.93,311.56,311.93,5159.0,302.4707,302.7133,302.3542,302.7133,5159.0
2020-08-05 13:10:00,311.85,312.17,311.7,312.06,9783.0,302.6357,302.9462,302.4901,302.8395,9783.0
2020-08-05 13:20:00,311.95,312.07,311.64,311.64,6371.0,302.7327,302.8492,302.4319,302.4319,6371.0
2020-08-05 13:30:00,311.65,311.78,311.5,311.59,10865.0,302.4416,302.5677,302.296,302.3833,10865.0
2020-08-05 13:40:00,311.66,311.75,311.3,311.39,5000.0,302.4513,302.5386,302.1019,302.1892,5000.0
2020-08-05 13:50:00,311.29,311.83,311.27,311.79,7694.0,302.0922,302.6162,302.0728,302.5774,7694.0
2020-08-05 14:00:00,311.86,312.43,311.85,312.05,5659.0,302.6454,303.1985,302.6357,302.8297,5659.0
2020-08-05 14:10:00,312.09,312.09,311.75,311.81,4674.0,302.8686,302.8686,302.5386,302.5968,4674.0
2020-08-05 14:20:00,311.84,312.08,311.83,311.91,3760.0,302.626,302.8589,302.6162,302.6939,3760.0
2020-08-05 14:30:00,311.96,312.22,311.85,311.92,2887.0,302.7424,302.9947,302.6357,302.7036,2887.0
2020-08-05 14:40:00,311.83,311.87,311.23,311.23,7937.0,302.6162,302.6551,302.034,302.034,7937.0
2020-08-05 14:50:00,311.21,311.21,310.79,311.04,6162.0,302.0146,302.0146,301.607,301.8496,6162.0
2020-08-05 15:00:00,311.08,311.47,311.01,311.05,8673.0,301.8884,302.2669,301.8205,301.8593,8673.0
2020-08-05 15:10:00,311.11,311.27,311.07,311.21,5349.0,301.9175,302.0728,301.8787,302.0146,5349.0
2020-08-05 15:20:00,311.22,311.58,311.05,311.05,10990.0,302.0243,302.3736,301.8593,301.8593,10990.0
2020-08-05 15:30:00,311.04,311.24,310.5,310.6,11540.0,301.8496,302.0437,301.3255,301.4226,11540.0
2020-08-05 15:40:00,310.61,310.62,309.42,309.42,18834.0,301.4323,301.442,300.2775,300.2775,18834.0
2020-08-05 15:50:00,309.42,311.03,308.64,310.84,64865.0,300.2775,301.8399,299.5205,301.6555,64865.0
2020-08-06 09:30:00,310.47,311.63,309.02,310.44,28509.0,301.2964,302.4222,299.8893,301.2673,28509.0
2020-08-06 09:40:00,310.44,311.31,310.44,310.7,12457.0,301.2673,302.1116,301.2673,301.5196,12457.0
2020-08-06 09:50:00,310.54,311.26,310.02,311.25,7487.0,301.3644,302.0631,300.8597,302.0534,7487.0
2020-08-06 10:00:00,311.44,311.44,310.48,310.48,4284.0,302.2378,302.2378,301.3061,301.3061,4284.0
2020-08-06 10:10:00,310.63,311.46,310.52,311.46,4559.0,301.4517,302.2572,301.345,302.2572,4559.0
2020-08-06 10:20:00,311.44,311.85,310.19,310.24,7159.0,302.2378,302.6357,301.0247,301.0732,7159.0
2020-08-06 10:30:00,310.35,310.35,309.35,309.55,4825.0,301.18,301.18,300.2095,300.4036,4825.0
2020-08-06 10:40:00,309.52,309.56,308.5,308.66,6056.0,300.3745,300.4133,299.3846,299.5399,6056.0
2020-08-06 10:50:00,308.28,308.67,307.86,308.67,6599.0,299.1711,299.5496,298.7636,299.5496,6599.0
2020-08-06 11:00:00,308.52,309.42,308.07,308.95,4962.0,299.4041,300.2775,298.9673,299.8213,4962.0
2020-08-06 11:10:00,309.04,309.34,308.62,308.66,5319.0,299.9087,300.1998,299.5011,299.5399,5319.0
2020-08-06 11:20:00,308.73,309.33,308.53,308.64,7519.0,299.6078,300.1901,299.4138,299.5205,7519.0
2020-08-06 11:30:00,308.64,309.46,308.64,309.23,2912.0,299.5205,300.3163,299.5205,300.0931,2912.0
2020-08-06 11:40:00,308.93,309.04,308.68,308.69,2516.0,299.8019,299.9087,299.5593,299.569,2516.0
2020-08-06 11:50:00,308.49,308.6,308.26,308.35,4553.0,299.3749,299.4817,299.1517,299.2391,4553.0
2020-08-06 12:00:00,308.38,309.11,308.33,308.93,3900.0,299.2682,299.9766,299.2197,299.8019,3900.0
2020-08-06 12:10:00,308.9,309.52,308.88,309.26,3622.0,299.7728,300.3745,299.7534,300.1222,3622.0
2020-08-06 12:20:00,309.34,309.61,309.19,309.19,4399.0,300.1998,300.4618,300.0543,300.0543,4399.0
2020-08-06 12:30:00,309.15,309.3,308.9,308.93,5313.0,300.0154,300.161,299.7728,299.8019,5313.0
2020-08-06 12:40:00,308.9,309.05,308.59,308.86,10406.0,299.7728,299.9184,299.472,299.734,10406.0
2020-08-06 12:50:00,308.91,310.02,308.91,310.0,8590.0,299.7825,300.8597,299.7825,300.8403,8590.0
2020-08-06 13:00:00,309.95,310.46,309.87,310.31,5974.0,300.7918,301.2867,300.7142,301.1412,5974.0
2020-08-06 13:10:00,310.46,310.7,310.41,310.61,4970.0,301.2867,301.5196,301.2382,301.4323,4970.0
2020-08-06 13:20:00,310.63,310.95,310.63,310.75,10144.0,301.4517,301.7623,301.4517,301.5682,10144.0
2020-08-06 13:30:00,310.75,311.02,310.58,310.65,2593.0,301.5682,301.8302,301.4032,301.4711,2593.0
2020-08-06 13:40:00,310.71,310.88,310.53,310.88,5565.0,301.5293,301.6943,301.3547,301.6943,5565.0
2020-08-06 13:50:00,310.99,311.03,310.19,310.25,4700.0,301.8011,301.8399,301.0247,301.0829,4700.0
2020-08-06 14:00:00,310.28,311.11,310.26,311.11,3600.0,301.112,301.9175,301.0926,301.9175,3600.0
2020-08-06 14:10:00,311.23,311.29,311.0,311.05,3586.0,302.034,302.0922,301.8108,301.8593,3586.0
2020-08-06 14:20:00,311.04,311.31,310.98,311.07,6432.0,301.8496,302.1116,301.7914,301.8787,6432.0
2020-08-06 14:30:00,311.13,311.56,311.11,311.47,5214.0,301.9369,302.3542,301.9175,302.2669,5214.0
2020-08-06 14:40:00,311.44,311.63,311.32,311.48,4457.0,302.2378,302.4222,302.1213,302.2766,4457.0
2020-08-06 14:50:00,311.5,311.91,311.5,311.68,5972.0,302.296,302.6939,302.296,302.4707,5972.0
2020-08-06 15:00:00,311.74,312.08,311.56,311.82,8087.0,302.5289,302.8589,302.3542,302.6065,8087.0
2020-08-06 15:10:00,311.89,311.99,311.48,311.65,8874.0,302.6745,302.7715,302.2766,302.4416,8874.0
2020-08-06 15:20:00,311.6,311.65,310.9,311.02,14321.0,302.393,302.4416,301.7137,301.8302,14321.0
2020-08-06 15:30:00,311.03,311.21,310.67,310.93,12705.0,301.8399,302.0146,301.4905,301.7428,12705.0
2020-08-06 15:40:00,310.97,311.14,310.61,310.91,11426.0,301.7817,301.9466,301.4323,301.7234,11426.0
2020-08-06 15:50:00,310.88,312.42,310.88,312.36,51993.0,301.6943,303.1888,301.6943,303.1306,51993.0
2020-08-07 09:30:00,311.39,311.48,310.51,310.79,16227.0,302.1892,302.2766,301.3353,301.607,16227.0
2020-08-07 09:40:00,311.07,312.32,311.07,311.5,6402.0,301.8787,303.0918,301.8787,302.296,6402.0
2020-08-07 09:50:00,311.68,312.43,311.27,311.54,9109.0,302.4707,303.1985,302.0728,302.3348,9109.0
2020-08-07 10:00:00,311.98,312.17,311.03,312.17,6096.0,302.7618,302.9462,301.8399,302.9462,6096.0
2020-08-07 10:10:00,312.25,312.36,310.94,311.05,16748.0,303.0238,303.1306,301.7525,301.8593,16748.0
2020-08-07 10:20:00,311.04,311.99,310.75,311.97,5294.0,301.8496,302.7715,301.5682,302.7521,5294.0
2020-08-07 10:30:00,312.1,312.34,311.9,312.05,8613.0,302.8783,303.1112,302.6842,302.8297,8613.0
2020-08-07 10:40:00,312.0,312.17,311.82,311.96,5300.0,302.7812,302.9462,302.6065,302.7424,5300.0
2020-08-07 10:50:00,311.88,312.39,311.45,311.99,11694.0,302.6648,303.1597,302.2475,302.7715,11694.0
2020-08-07 11:00:00,311.79,311.86,311.48,311.57,5853.0,302.5774,302.6454,302.2766,302.3639,5853.0
2020-08-07 11:10:00,311.59,311.77,310.59,310.74,6503.0,302.3833,302.558,301.4129,301.5585,6503.0
2020-08-07 11:20:00,310.79,310.92,310.49,310.72,5954.0,301.607,301.7331,301.3158,301.539,5954.0
2020-08-07 11:30:00,310.66,311.49,310.65,311.49,3633.0,301.4808,302.2863,301.4711,302.2863,3633.0
2020-08-07 11:40:00,311.49,311.59,311.15,311.24,4700.0,302.2863,302.3833,301.9563,302.0437,4700.0
2020-08-07 11:50:00,311.23,311.57,310.53,310.65,5200.0,302.034,302.3639,301.3547,301.4711,5200.0
2020-08-07 12:00:00,310.53,310.62,309.67,309.72,7698.0,301.3547,301.442,300.5201,300.5686,7698.0
2020-08-07 12:10:00,309.99,310.37,309.89,310.16,5300.0,300.8306,301.1994,300.7336,300.9956,5300.0
2020-08-07 12:20:00,310.09,310.38,309.98,310.24,2728.0,300.9277,301.2091,300.8209,301.0732,2728.0
2020-08-07 12:30:00,310.22,310.5,310.08,310.24,4668.0,301.0538,301.3255,300.918,301.0732,4668.0
2020-08-07 12:40:00,310.23,310.33,309.36,309.36,3600.0,301.0635,301.1606,300.2192,300.2192,3600.0
2020-08-07 12:50:00,309.38,309.59,308.33,308.48,5582.0,300.2386,300.4424,299.2197,299.3652,5582.0
2020-08-07 13:00:00,308.4,308.41,307.33,307.34,8362.0,299.2876,299.2973,298.2492,298.2589,8362.0
2020-08-07 13:10:00,307.31,307.85,307.06,307.34,5228.0,298.2298,298.7538,297.9872,298.2589,5228.0
2020-08-07 13:20:00,307.47,307.81,307.08,307.76,5136.0,298.3851,298.715,298.0066,298.6665,5136.0
2020-08-07 13:30:00,307.88,308.15,307.62,308.1,5680.0,298.783,299.045,298.5306,298.9965,5680.0
2020-08-07 13:40:00,308.15,308.3,307.24,307.24,5324.0,299.045,299.1906,298.1619,298.1619,5324.0
2020-08-07 13:50:00,307.01,307.37,306.87,306.87,3800.0,297.9387,298.288,297.8028,297.8028,3800.0
2020-08-07 14:00:00,307.12,307.93,306.97,307.1,4900.0,298.0454,298.8315,297.8998,298.026,4900.0
2020-08-07 14:10:00,307.02,307.61,307.01,307.01,3032.0,297.9484,298.5209,297.9387,297.9387,3032.0
2020-08-07 14:20:00,307.05,307.1,306.22,306.35,7094.0,297.9775,298.026,297.172,297.2982,7094.0
2020-08-07 14:30:00,306.28,307.5,306.27,307.21,7389.0,297.2302,298.4142,297.2205,298.1328,7389.0
2020-08-07 14:40:00,307.0,307.47,306.89,307.37,6750.0,297.929,298.3851,297.8222,298.288,6750.0
2020-08-07 14:50:00,307.22,307.86,307.22,307.65,4165.0,298.1425,298.7636,298.1425,298.5598,4165.0
2020-08-07 15:00:00,307.63,308.06,307.54,307.75,10116.0,298.5403,298.9576,298.453,298.6568,10116.0
2020-08-07 15:10:00,307.82,307.89,307.33,307.8,5039.0,298.7247,298.7927,298.2492,298.7053,5039.0
2020-08-07 15:20:00,307.87,308.51,307.58,307.69,8574.0,298.7733,299.3943,298.4918,298.5986,8574.0
2020-08-07 15:30:00,307.65,308.5,307.65,308.5,14990.0,298.5598,299.3846,298.5598,299.3846,14990.0
2020-08-07 15:40:00,308.57,309.3,308.32,309.06,21638.0,299.4526,300.161,299.21,299.9281,21638.0
2020-08-07 15:50:00,309.13,309.48,308.42,309.25,65972.0,299.996,300.3357,299.307,300.1125,65972.0
2020-08-10 09:30:00,308.1,308.75,306.34,306.35,17984.0,298.9965,299.6273,297.2885,297.2982,17984.0
2020-08-10 09:40:00,306.6,306.62,304.52,305.06,11395.0,297.5408,297.5602,295.5222,296.0463,11395.0
2020-08-10 09:50:00,305.15,305.21,303.51,303.92,8865.0,296.1336,296.1919,294.5421,294.94,8865.0
2020-08-10 10:00:00,303.99,304.3,302.78,303.26,7319.0,295.0079,295.3087,293.8337,294.2995,7319.0
2020-08-10 10:10:00,303.29,303.89,302.52,303.48,8025.0,294.3286,294.9109,293.5813,294.513,8025.0
2020-08-10 10:20:00,303.53,304.01,303.13,303.89,6538.0,294.5615,295.0273,294.1733,294.9109,6538.0
2020-08-10 10:30:00,304.04,304.09,303.06,303.06,5341.0,295.0564,295.1049,294.1054,294.1054,5341.0
2020-08-10 10:40:00,303.1,303.23,301.77,301.83,5471.0,294.1442,294.2704,292.8535,292.9117,5471.0
2020-08-10 10:50:00,301.68,302.16,301.1,301.6,5580.0,292.7662,293.232,292.2033,292.6885,5580.0
2020-08-10 11:00:00,301.45,302.07,301.01,301.93,5436.0,292.5429,293.1446,292.116,293.0088,5436.0
2020-08-10 11:10:00,301.62,302.18,301.27,301.6,5421.0,292.7079,293.2514,292.3683,292.6885,5421.0
2020-08-10 11:20:00,301.63,302.55,301.63,302.43,11244.0,292.7176,293.6104,292.7176,293.494,11244.0
2020-08-10 11:30:00,302.26,303.0,302.22,302.85,6397.0,293.329,294.0472,293.2902,293.9016,6397.0
2020-08-10 11:40:00,302.65,302.89,302.37,302.68,3200.0,293.7075,293.9404,293.4358,293.7366,3200.0
2020-08-10 11:50:00,302.82,303.63,302.77,303.48,5630.0,293.8725,294.6585,293.8239,294.513,5630.0
2020-08-10 12:00:00,303.71,304.05,303.55,303.69,4177.0,294.7362,295.0661,294.5809,294.7168,4177.0
2020-08-10 12:10:00,303.65,303.65,303.18,303.34,2890.0,294.6779,294.6779,294.2218,294.3771,2890.0
2020-08-10 12:20:00,303.35,303.35,302.76,302.76,3077.0,294.3868,294.3868,293.8142,293.8142,3077.0
2020-08-10 12:30:00,302.7,303.25,302.58,302.98,3642.0,293.756,294.2898,293.6396,294.0277,3642.0
2020-08-10 12:40:00,303.05,304.64,303.05,304.64,4650.0,294.0957,295.6387,294.0957,295.6387,4650.0
2020-08-10 12:50:00,304.59,305.04,304.42,304.95,5115.0,295.5902,296.0269,295.4252,295.9395,5115.0
2020-08-10 13:00:00,304.95,305.48,304.58,305.37,4618.0,295.9395,296.4539,295.5805,296.3471,4618.0
2020-08-10 13:10:00,305.55,305.55,304.75,305.22,3478.0,296.5218,296.5218,295.7454,296.2016,3478.0
2020-08-10 13:20:00,305.19,305.29,305.11,305.11,1816.0,296.1724,296.2695,296.0948,296.0948,1816.0
2020-08-10 13:30:00,305.27,305.27,304.73,304.89,3142.0,296.2501,296.2501,295.726,295.8813,3142.0
2020-08-10 13:40:00,304.88,304.89,303.96,304.0,3640.0,295.8716,295.8813,294.9788,295.0176,3640.0
2020-08-10 13:50:00,304.0,304.26,303.89,304.09,2566.0,295.0176,295.2699,294.9109,295.1049,2566.0
2020-08-10 14:00:00,303.98,304.81,303.96,304.29,4252.0,294.9982,295.8037,294.9788,295.299,4252.0
2020-08-10 14:10:00,304.35,304.36,303.74,303.75,4519.0,295.3573,295.367,294.7653,294.775,4519.0
2020-08-10 14:20:00,303.91,303.91,303.43,303.64,2409.0,294.9303,294.9303,294.4644,294.6682,2409.0
2020-08-10 14:30:00,303.72,303.72,303.02,303.05,4400.0,294.7459,294.7459,294.0666,294.0957,4400.0
2020-08-10 14:40:00,303.15,303.21,302.34,302.49,6056.0,294.1927,294.2509,293.4067,293.5522,6056.0
2020-08-10 14:50:00,302.61,303.06,302.61,302.97,3363.0,293.6687,294.1054,293.6687,294.018,3363.0
2020-08-10 15:00:00,303.04,303.84,302.92,303.78,5754.0,294.086,294.8623,293.9695,294.8041,5754.0
2020-08-10 15:10:00,303.99,303.99,303.36,303.44,6400.0,295.0079,295.0079,294.3965,294.4742,6400.0
2020-08-10 15:20:00,303.4,303.88,302.99,303.14,6482.0,294.4353,294.9011,294.0374,294.183,6482.0
2020-08-10 15:30:00,303.19,303.85,303.09,303.43,10716.0,294.2315,294.872,294.1345,294.4644,10716.0
2020-08-10 15:40:00,303.62,303.79,302.83,302.87,9434.0,294.6488,294.8138,293.8822,293.921,9434.0
2020-08-10 15:50:00,302.78,304.37,302.68,304.33,32050.0,293.8337,295.3767,293.7366,295.3379,32050.0
2020-08-11 09:30:00,303.63,303.77,299.7,301.96,26694.0,294.6585,294.7944,290.8447,293.0379,26694.0
2020-08-11 09:40:00,301.86,302.13,300.6,301.85,9011.0,292.9408,293.2029,291.7181,292.9311,9011.0
2020-08-11 09:50:00,302.07,302.07,300.09,300.19,6165.0,293.1446,293.1446,291.2231,291.3202,6165.0
2020-08-11 10:00:00,300.23,300.72,298.83,299.64,14230.0,291.359,291.8345,290.0004,290.7864,14230.0
2020-08-11 10:10:00,299.8,302.12,299.8,302.05,15217.0,290.9417,293.1932,290.9417,293.1252,15217.0
2020-08-11 10:20:00,302.12,302.52,301.85,302.21,7867.0,293.1932,293.5813,292.9311,293.2805,7867.0
2020-08-11 10:30:00,302.11,302.46,301.35,302.34,4717.0,293.1834,293.5231,292.4459,293.4067,4717.0
2020-08-11 10:40:00,302.33,303.16,302.03,302.04,5800.0,293.3969,294.2024,293.1058,293.1155,5800.0
2020-08-11 10:50:00,302.04,302.41,301.65,302.0,5100.0,293.1155,293.4746,292.737,293.0767,5100.0
2020-08-11 11:00:00,302.17,303.12,302.16,303.05,5710.0,293.2417,294.1636,293.232,294.0957,5710.0
2020-08-11 11:10:00,303.28,303.3,302.97,303.13,12839.0,294.3189,294.3383,294.018,294.1733,12839.0
2020-08-11 11:20:00,303.08,304.29,302.95,304.18,18190.0,294.1248,295.299,293.9986,295.1923,18190.0
2020-08-11 11:30:00,304.26,304.39,303.7,303.7,5860.0,295.2699,295.3961,294.7265,294.7265,5860.0
2020-08-11 11:40:00,303.76,304.12,303.63,304.1,2500.0,294.7847,295.1341,294.6585,295.1146,2500.0
2020-08-11 11:50:00,304.16,304.35,303.22,303.38,4702.0,295.1729,295.3573,294.2607,294.4159,4702.0
2020-08-11 12:00:00,303.39,303.73,302.97,303.73,3691.0,294.4256,294.7556,294.018,294.7556,3691.0
2020-08-11 12:10:00,303.86,304.43,303.78,304.26,3306.0,294.8817,295.4349,294.8041,295.2699,3306.0
2020-08-11 12:20:00,304.14,305.01,303.8,304.75,4772.0,295.1535,295.9978,294.8235,295.7454,4772.0
2020-08-11 12:30:00,304.41,304.52,304.21,304.51,3436.0,295.4155,295.5222,295.2214,295.5125,3436.0
2020-08-11 12:40:00,304.69,305.15,304.64,304.67,4932.0,295.6872,296.1336,295.6387,295.6678,4932.0
2020-08-11 12:50:00,304.78,304.96,304.46,304.69,5209.0,295.7746,295.9492,295.464,295.6872,5209.0
2020-08-11 13:00:00,304.47,304.66,304.1,304.28,3600.0,295.4737,295.6581,295.1146,295.2893,3600.0
2020-08-11 13:10:00,304.21,304.35,303.5,303.6,2981.0,295.2214,295.3573,294.5324,294.6294,2981.0
2020-08-11 13:20:00,303.45,304.83,303.45,304.49,3158.0,294.4839,295.8231,294.4839,295.4931,3158.0
2020-08-11 13:30:00,304.37,304.56,303.57,303.63,7736.0,295.3767,295.5611,294.6003,294.6585,7736.0
2020-08-11 13:40:00,303.7,303.96,303.52,303.63,4992.0,294.7265,294.9788,294.5518,294.6585,4992.0
2020-08-11 13:50:00,303.59,303.98,303.58,303.87,2616.0,294.6197,294.9982,294.61,294.8914,2616.0
2020-08-11 14:00:00,303.87,304.38,303.87,304.12,4024.0,294.8914,295.3864,294.8914,295.1341,4024.0
2020-08-11 14:10:00,304.26,304.26,303.12,303.27,5005.0,295.2699,295.2699,294.1636,294.3092,5005.0
2020-08-11 14:20:00,303.28,303.54,303.08,303.28,3381.0,294.3189,294.5712,294.1248,294.3189,3381.0
2020-08-11 14:30:00,303.33,303.34,302.7,303.16,4412.0,294.3674,294.3771,293.756,294.2024,4412.0
2020-08-11 14:40:00,303.32,303.54,303.19,303.3,3300.0,294.3577,294.5712,294.2315,294.3383,3300.0
2020-08-11 14:50:00,303.33,303.81,303.19,303.79,3330.0,294.3674,294.8332,294.2315,294.8138,3330.0
2020-08-11 15:00:00,303.82,304.03,302.79,302.79,6795.0,294.8429,295.0467,293.8434,293.8434,6795.0
2020-08-11 15:10:00,302.84,303.3,301.03,301.26,7544.0,293.8919,294.3383,292.1354,292.3586,7544.0
2020-08-11 15:20:00,301.42,302.08,300.88,301.99,7705.0,292.5138,293.1543,291.9898,293.067,7705.0
2020-08-11 15:30:00,301.83,301.91,300.5,300.76,11035.0,292.9117,292.9894,291.621,291.8733,11035.0
2020-08-11 15:40:00,301.21,301.21,299.75,300.14,27020.0,292.31,292.31,290.8932,291.2717,27020.0
2020-08-11 15:50:00,300.05,300.05,298.47,299.03,80935.0,291.1843,291.1843,289.651,290.1945,80935.0
2020-08-12 09:30:00,299.93,301.44,299.88,301.22,26925.0,291.0679,292.5332,291.0193,292.3197,26925.0
2020-08-12 09:40:00,301.44,302.0,300.53,302.0,7902.0,292.5332,293.0767,291.6501,293.0767,7902.0
2020-08-12 09:50:00,302.07,303.15,301.9,302.97,15038.0,293.1446,294.1927,292.9797,294.018,15038.0
2020-08-12 10:00:00,303.06,303.18,302.44,302.53,11298.0,294.1054,294.2218,293.5037,293.591,11298.0
2020-08-12 10:10:00,302.37,303.07,302.16,302.58,10336.0,293.4358,294.1151,293.232,293.6396,10336.0
2020-08-12 10:20:00,302.58,303.76,302.14,303.76,5312.0,293.6396,294.7847,293.2126,294.7847,5312.0
2020-08-12 10:30:00,303.86,303.98,303.16,303.16,13993.0,294.8817,294.9982,294.2024,294.2024,13993.0
2020-08-12 10:40:00,303.16,303.48,302.67,303.12,34384.0,294.2024,294.513,293.7269,294.1636,34384.0
2020-08-12 10:50:00,302.96,304.11,302.9,303.58,6538.0,294.0083,295.1244,293.9501,294.61,6538.0
2020-08-12 11:00:00,303.78,304.44,303.55,303.93,5471.0,294.8041,295.4446,294.5809,294.9497,5471.0
2020-08-12 11:10:00,303.79,304.16,303.29,303.9,9280.0,294.8138,295.1729,294.3286,294.9206,9280.0
2020-08-12 11:20:00,303.86,304.14,303.56,303.56,8104.0,294.8817,295.1535,294.5906,294.5906,8104.0
2020-08-12 11:30:00,303.59,304.12,303.59,303.7,5667.0,294.6197,295.1341,294.6197,294.7265,5667.0
2020-08-12 11:40:00,303.75,304.31,303.75,304.21,7921.0,294.775,295.3184,294.775,295.2214,7921.0
2020-08-12 11:50:00,304.29,304.75,304.29,304.38,3519.0,295.299,295.7454,295.299,295.3864,3519.0
2020-08-12 12:00:00,304.64,305.09,304.64,304.93,3223.0,295.6387,296.0754,295.6387,295.9201,3223.0
2020-08-12 12:10:00,305.08,305.31,304.78,305.12,5582.0,296.0657,296.2889,295.7746,296.1045,5582.0
2020-08-12 12:20:00,305.26,305.6,305.24,305.47,8954.0,296.2404,296.5703,296.221,296.4442,8954.0
2020-08-12 12:30:00,305.47,305.47,305.17,305.38,5577.0,296.4442,296.4442,296.153,296.3568,5577.0
2020-08-12 12:40:00,305.43,305.47,304.45,304.54,5756.0,296.4054,296.4442,295.4543,295.5416,5756.0
2020-08-12 12:50:00,304.48,304.55,303.83,303.92,6309.0,295.4834,295.5514,294.8526,294.94,6309.0
2020-08-12 13:00:00,303.9,304.27,303.84,304.15,3401.0,294.9206,295.2796,294.8623,295.1632,3401.0
2020-08-12 13:10:00,304.13,304.47,303.81,303.81,3800.0,295.1438,295.4737,294.8332,294.8332,3800.0
2020-08-12 13:20:00,304.04,304.18,303.46,303.71,6164.0,295.0564,295.1923,294.4936,294.7362,6164.0
2020-08-12 13:30:00,303.72,303.73,303.34,303.54,7494.0,294.7459,294.7556,294.3771,294.5712,7494.0
2020-08-12 13:40:00,303.43,303.96,303.39,303.82,7168.0,294.4644,294.9788,294.4256,294.8429,7168.0
2020-08-12 13:50:00,303.83,304.44,303.74,304.4,5974.0,294.8526,295.4446,294.7653,295.4058,5974.0
2020-08-12 14:00:00,304.52,304.81,304.0,304.03,5912.0,295.5222,295.8037,295.0176,295.0467,5912.0
2020-08-12 14:10:00,304.01,304.23,303.94,304.13,4628.0,295.0273,295.2408,294.9594,295.1438,4628.0
2020-08-12 14:20:00,304.1,304.42,304.02,304.15,4731.0,295.1146,295.4252,295.037,295.1632,4731.0
2020-08-12 14:30:00,304.1,304.1,303.46,303.81,7413.0,295.1146,295.1146,294.4936,294.8332,7413.0
2020-08-12 14:40:00,303.71,304.0,303.7,303.72,6068.0,294.7362,295.0176,294.7265,294.7459,6068.0
2020-08-12 14:50:00,303.71,303.75,303.11,303.64,8978.0,294.7362,294.775,294.1539,294.6682,8978.0
2020-08-12 15:00:00,303.58,304.15,303.56,303.94,13036.0,294.61,295.1632,294.5906,294.9594,13036.0
2020-08-12 15:10:00,303.84,304.57,303.8,304.52,9229.0,294.8623,295.5708,294.8235,295.5222,9229.0
2020-08-12 15:20:00,304.49,304.59,304.05,304.07,6794.0,295.4931,295.5902,295.0661,295.0855,6794.0
2020-08-12 15:30:00,304.18,304.28,303.41,303.83,10246.0,295.1923,295.2893,294.445,294.8526,10246.0
2020-08-12 15:40:00,303.85,304.39,303.83,304.21,10088.0,294.872,295.3961,294.8526,295.2214,10088.0
2020-08-12 15:50:00,304.79,305.04,303.76,304.75,53342.0,295.7843,296.0269,294.7847,295.7454,53342.0
2020-08-13 09:30:00,305.25,308.29,305.25,308.21,21150.0,296.2307,299.1808,296.2307,299.1032,21150.0
2020-08-13 09:40:00,308.17,308.17,307.34,307.34,7272.0,299.0644,299.0644,298.2589,298.2589,7272.0
2020-08-13 09:50:00,307.12,307.55,306.1,307.54,6922.0,298.0454,298.4627,297.0556,298.453,6922.0
2020-08-13 10:00:00,307.45,308.11,307.33,307.75,6943.0,298.3657,299.0062,298.2492,298.6568,6943.0
2020-08-13 10:10:00,307.68,308.31,307.64,308.31,7863.0,298.5889,299.2003,298.5501,299.2003,7863.0
2020-08-13 10:20:00,308.4,309.45,308.39,309.24,6268.0,299.2876,300.3066,299.2779,300.1028,6268.0
2020-08-13 10:30:00,309.3,309.81,308.94,309.61,4831.0,300.161,300.6559,299.8116,300.4618,4831.0
2020-08-13 10:40:00,309.53,310.71,309.41,310.54,12245.0,300.3842,301.5293,300.2678,301.3644,12245.0
2020-08-13 10:50:00,310.52,310.52,309.29,309.86,5060.0,301.345,301.345,300.1513,300.7045,5060.0
2020-08-13 11:00:00,310.05,310.24,309.69,309.69,5503.0,300.8888,301.0732,300.5395,300.5395,5503.0
2020-08-13 11:10:00,309.69,309.77,308.88,309.23,28235.0,300.5395,300.6171,299.7534,300.0931,28235.0
2020-08-13 11:20:00,309.09,309.21,308.07,308.33,5260.0,299.9572,300.0737,298.9673,299.2197,5260.0
2020-08-13 11:30:00,308.32,308.46,308.02,308.31,4500.0,299.21,299.3458,298.9188,299.2003,4500.0
2020-08-13 11:40:00,308.09,308.2,307.76,308.18,3005.0,298.9868,299.0935,298.6665,299.0741,3005.0
2020-08-13 11:50:00,308.26,308.52,308.23,308.37,1496.0,299.1517,299.4041,299.1226,299.2585,1496.0
2020-08-13 12:00:00,308.62,309.28,308.62,308.78,10615.0,299.5011,300.1416,299.5011,299.6564,10615.0
2020-08-13 12:10:00,308.78,309.67,308.34,309.3,15971.0,299.6564,300.5201,299.2294,300.161,15971.0
2020-08-13 12:20:00,309.26,309.45,308.71,308.91,5500.0,300.1222,300.3066,299.5884,299.7825,5500.0
2020-08-13 12:30:00,308.92,309.19,308.77,308.82,7107.0,299.7922,300.0543,299.6467,299.6952,7107.0
2020-08-13 12:40:00,308.76,309.44,308.69,309.21,7865.0,299.637,300.2969,299.569,300.0737,7865.0
2020-08-13 12:50:00,309.23,309.93,308.97,309.81,11799.0,300.0931,300.7724,299.8408,300.6559,11799.0
2020-08-13 13:00:00,310.0,310.18,309.0,309.16,5309.0,300.8403,301.015,299.8699,300.0251,5309.0
2020-08-13 13:10:00,309.05,309.41,308.83,309.04,4500.0,299.9184,300.2678,299.7049,299.9087,4500.0
2020-08-13 13:20:00,309.09,309.22,308.56,308.79,6014.0,299.9572,300.0834,299.4429,299.6661,6014.0
2020-08-13 13:30:00,308.63,308.78,307.79,308.0,5431.0,299.5108,299.6564,298.6956,298.8994,5431.0
2020-08-13 13:40:00,307.94,308.54,307.91,308.54,6090.0,298.8412,299.4235,298.8121,299.4235,6090.0
2020-08-13 13:50:00,308.54,308.54,307.95,307.95,3867.0,299.4235,299.4235,298.8509,298.8509,3867.0
2020-08-13 14:00:00,308.11,308.13,307.25,307.53,4658.0,299.0062,299.0256,298.1716,298.4433,4658.0
2020-08-13 14:10:00,307.1,307.47,306.72,306.81,3400.0,298.026,298.3851,297.6572,297.7446,3400.0
2020-08-13 14:20:00,306.92,307.48,306.4,307.31,7062.0,297.8513,298.3948,297.3467,298.2298,7062.0
2020-08-13 14:30:00,307.37,307.67,306.63,306.91,5622.0,298.288,298.5792,297.5699,297.8416,5622.0
2020-08-13 14:40:00,307.19,307.71,306.88,307.3,3250.0,298.1133,298.618,297.8125,298.2201,3250.0
2020-08-13 14:50:00,307.21,307.22,306.36,306.88,4900.0,298.1328,298.1425,297.3079,297.8125,4900.0
2020-08-13 15:00:00,307.03,307.16,306.38,306.81,5845.0,297.9581,298.0842,297.3273,297.7446,5845.0
2020-08-13 15:10:00,306.73,307.4,306.73,307.18,5613.0,297.6669,298.3171,297.6669,298.1036,5613.0
2020-08-13 15:20:00,307.12,307.48,307.03,307.45,6024.0,298.0454,298.3948,297.9581,298.3657,6024.0
2020-08-13 15:30:00,307.45,307.47,306.93,306.93,11550.0,298.3657,298.3851,297.861,297.861,11550.0
2020-08-13 15:40:00,306.86,306.95,306.62,306.76,9923.0,297.7931,297.8804,297.5602,297.6961,9923.0
2020-08-13 15:50:00,306.98,307.18,306.34,306.61,42936.0,297.9096,298.1036,297.2885,297.5505,42936.0
2020-08-14 09:30:00,307.55,308.74,307.0,307.8,15157.0,298.4627,299.6175,297.929,298.7053,15157.0
2020-08-14 09:40:00,307.85,307.87,306.18,306.41,7060.0,298.7538,298.7733,297.1332,297.3564,7060.0
2020-08-14 09:50:00,306.44,307.81,305.79,307.63,6102.0,297.3855,298.715,296.7547,298.5403,6102.0
2020-08-14 10:00:00,307.68,308.19,306.65,306.71,25415.0,298.5889,299.0838,297.5893,297.6475,25415.0
2020-08-14 10:10:00,306.65,307.34,305.69,305.92,3765.0,297.5893,298.2589,296.6577,296.8809,3765.0
2020-08-14 10:20:00,305.7,306.29,305.44,305.59,5644.0,296.6674,297.2399,296.4151,296.5606,5644.0
2020-08-14 10:30:00,305.52,306.24,305.48,306.24,2560.0,296.4927,297.1914,296.4539,297.1914,2560.0
2020-08-14 10:40:00,306.11,307.12,306.0,306.79,14808.0,297.0653,298.0454,296.9585,297.7252,14808.0
2020-08-14 10:50:00,306.6,306.73,305.62,305.62,1340.0,297.5408,297.6669,296.5897,296.5897,1340.0
2020-08-14 11:00:00,305.69,306.15,305.39,306.15,3770.0,296.6577,297.1041,296.3665,297.1041,3770.0
2020-08-14 11:10:00,306.41,306.58,306.21,306.21,2600.0,297.3564,297.5214,297.1623,297.1623,2600.0
2020-08-14 11:20:00,306.41,306.74,306.35,306.67,2493.0,297.3564,297.6766,297.2982,297.6087,2493.0
2020-08-14 11:30:00,306.55,306.75,306.36,306.36,2100.0,297.4923,297.6863,297.3079,297.3079,2100.0
2020-08-14 11:40:00,306.41,306.76,306.08,306.08,2919.0,297.3564,297.6961,297.0361,297.0361,2919.0
2020-08-14 11:50:00,306.04,306.22,305.41,305.41,1781.0,296.9973,297.172,296.3859,296.3859,1781.0
2020-08-14 12:00:00,305.69,306.28,305.68,306.16,6700.0,296.6577,297.2302,296.648,297.1138,6700.0
2020-08-14 12:10:00,306.25,306.42,305.62,305.68,16808.0,297.2011,297.3661,296.5897,296.648,16808.0
2020-08-14 12:20:00,305.86,306.11,305.68,305.8,3822.0,296.8226,297.0653,296.648,296.7644,3822.0
2020-08-14 12:30:00,305.92,306.47,305.86,306.47,5175.0,296.8809,297.4146,296.8226,297.4146,5175.0
2020-08-14 12:40:00,306.68,306.68,306.4,306.61,6092.0,297.6184,297.6184,297.3467,297.5505,6092.0
2020-08-14 12:50:00,306.7,306.94,306.53,306.71,5022.0,297.6378,297.8707,297.4728,297.6475,5022.0
2020-08-14 13:00:00,306.69,306.74,306.32,306.56,5012.0,297.6281,297.6766,297.2691,297.502,5012.0
2020-08-14 13:10:00,306.69,306.83,306.3,306.53,2400.0,297.6281,297.764,297.2496,297.4728,2400.0
2020-08-14 13:20:00,306.5,306.64,306.46,306.49,10900.0,297.4437,297.5796,297.4049,297.434,10900.0
2020-08-14 13:30:00,306.46,306.56,305.86,306.27,5400.0,297.4049,297.502,296.8226,297.2205,5400.0
2020-08-14 13:40:00,306.22,306.22,305.59,305.76,5418.0,297.172,297.172,296.5606,296.7256,5418.0
2020-08-14 13:50:00,305.7,306.25,305.7,306.2,2701.0,296.6674,297.2011,296.6674,297.1526,2701.0
2020-08-14 14:00:00,306.01,306.07,305.65,305.93,7420.0,296.9682,297.0264,296.6189,296.8906,7420.0
2020-08-14 14:10:00,306.01,306.4,305.87,305.87,5915.0,296.9682,297.3467,296.8324,296.8324,5915.0
2020-08-14 14:20:00,305.94,305.94,305.49,305.91,4702.0,296.9003,296.9003,296.4636,296.8712,4702.0
2020-08-14 14:30:00,306.02,306.26,305.88,305.88,3143.0,296.9779,297.2108,296.8421,296.8421,3143.0
2020-08-14 14:40:00,305.96,305.96,305.75,305.94,3537.0,296.9197,296.9197,296.7159,296.9003,3537.0
2020-08-14 14:50:00,305.89,306.16,305.66,306.16,12000.0,296.8518,297.1138,296.6286,297.1138,12000.0
2020-08-14 15:00:00,306.11,306.29,305.91,306.03,2000.0,297.0653,297.2399,296.8712,296.9876,2000.0
2020-08-14 15:10:00,306.0,306.0,305.63,305.63,6195.0,296.9585,296.9585,296.5994,296.5994,6195.0
2020-08-14 15:20:00,305.8,306.0,305.5,305.73,4217.0,296.7644,296.9585,296.4733,296.6965,4217.0
2020-08-14 15:30:00,305.52,305.71,305.31,305.48,5400.0,296.4927,296.6771,296.2889,296.4539,5400.0
2020-08-14 15:40:00,305.39,305.67,305.12,305.22,5446.0,296.3665,296.6383,296.1045,296.2016,5446.0
2020-08-14 15:50:00,305.16,306.39,304.82,305.54,65575.0,296.1433,297.337,295.8134,296.5121,65575.0
2020-08-17 09:30:00,307.84,308.33,306.83,307.67,13869.0,298.7441,299.2197,297.764,298.5792,13869.0
2020-08-17 09:40:00,307.8,308.66,307.8,308.63,7096.0,298.7053,299.5399,298.7053,299.5108,7096.0
2020-08-17 09:50:00,308.83,309.32,308.78,309.14,6251.0,299.7049,300.1804,299.6564,300.0057,6251.0
2020-08-17 10:00:00,309.15,309.52,308.7,308.85,10435.0,300.0154,300.3745,299.5787,299.7243,10435.0
2020-08-17 10:10:00,308.89,309.49,308.52,309.19,10070.0,299.7631,300.3454,299.4041,300.0543,10070.0
2020-08-17 10:20:00,309.19,309.75,309.01,309.57,4198.0,300.0543,300.5977,299.8796,300.423,4198.0
2020-08-17 10:30:00,309.63,309.87,309.29,309.55,5104.0,300.4813,300.7142,300.1513,300.4036,5104.0
2020-08-17 10:40:00,309.44,309.56,308.76,308.99,4579.0,300.2969,300.4133,299.637,299.8602,4579.0
2020-08-17 10:50:00,309.08,309.29,308.44,308.65,5214.0,299.9475,300.1513,299.3264,299.5302,5214.0
2020-08-17 11:00:00,308.4,308.53,307.99,308.53,4349.0,299.2876,299.4138,298.8897,299.4138,4349.0
2020-08-17 11:10:00,308.43,308.99,308.43,308.93,5616.0,299.3167,299.8602,299.3167,299.8019,5616.0
2020-08-17 11:20:00,308.82,309.41,308.41,309.17,7534.0,299.6952,300.2678,299.2973,300.0348,7534.0
2020-08-17 11:30:00,309.23,309.77,309.12,309.43,5025.0,300.0931,300.6171,299.9863,300.2872,5025.0
2020-08-17 11:40:00,309.46,309.93,309.42,309.93,5200.0,300.3163,300.7724,300.2775,300.7724,5200.0
2020-08-17 11:50:00,309.81,310.0,309.71,309.9,4894.0,300.6559,300.8403,300.5589,300.7433,4894.0
2020-08-17 12:00:00,309.93,310.02,309.4,309.4,4357.0,300.7724,300.8597,300.258,300.258,4357.0
2020-08-17 12:10:00,309.4,309.54,308.89,308.91,8830.0,300.258,300.3939,299.7631,299.7825,8830.0
2020-08-17 12:20:00,308.94,309.19,308.67,308.71,5200.0,299.8116,300.0543,299.5496,299.5884,5200.0
2020-08-17 12:30:00,308.7,308.73,308.32,308.63,4371.0,299.5787,299.6078,299.21,299.5108,4371.0
2020-08-17 12:40:00,308.63,309.11,308.53,308.92,6085.0,299.5108,299.9766,299.4138,299.7922,6085.0
2020-08-17 12:50:00,308.84,308.99,308.49,308.52,4600.0,299.7146,299.8602,299.3749,299.4041,4600.0
2020-08-17 13:00:00,308.61,308.9,308.51,308.71,6084.0,299.4914,299.7728,299.3943,299.5884,6084.0
2020-08-17 13:10:00,308.76,308.76,308.33,308.4,5448.0,299.637,299.637,299.2197,299.2876,5448.0
2020-08-17 13:20:00,308.36,308.39,308.02,308.3,4175.0,299.2488,299.2779,298.9188,299.1906,4175.0
2020-08-17 13:30:00,308.26,308.66,308.19,308.46,5443.0,299.1517,299.5399,299.0838,299.3458,5443.0
2020-08-17 13:40:00,308.46,308.74,308.32,308.48,5000.0,299.3458,299.6175,299.21,299.3652,5000.0
2020-08-17 13:50:00,308.43,308.49,308.28,308.42,4682.0,299.3167,299.3749,299.1711,299.307,4682.0
2020-08-17 14:00:00,308.44,308.52,307.58,307.66,7453.0,299.3264,299.4041,298.4918,298.5695,7453.0
2020-08-17 14:10:00,307.8,307.97,307.65,307.93,7038.0,298.7053,298.8703,298.5598,298.8315,7038.0
2020-08-17 14:20:00,307.92,308.15,307.78,307.95,5660.0,298.8218,299.045,298.6859,298.8509,5660.0
2020-08-17 14:30:00,307.93,308.22,307.86,308.16,6456.0,298.8315,299.1129,298.7636,299.0547,6456.0
2020-08-17 14:40:00,308.15,308.3,307.85,307.89,6100.0,299.045,299.1906,298.7538,298.7927,6100.0
2020-08-17 14:50:00,307.91,307.91,307.34,307.68,4000.0,298.8121,298.8121,298.2589,298.5889,4000.0
2020-08-17 15:00:00,307.67,307.68,307.41,307.49,5429.0,298.5792,298.5889,298.3268,298.4045,5429.0
2020-08-17 15:10:00,307.42,307.69,307.28,307.51,6468.0,298.3366,298.5986,298.2007,298.4239,6468.0
2020-08-17 15:20:00,307.43,307.83,307.41,307.76,7154.0,298.3463,298.7344,298.3268,298.6665,7154.0
2020-08-17 15:30:00,307.82,308.31,307.58,307.58,13781.0,298.7247,299.2003,298.4918,298.4918,13781.0
2020-08-17 15:40:00,307.58,308.18,307.58,307.99,19295.0,298.4918,299.0741,298.4918,298.8897,19295.0
2020-08-17 15:50:00,308.02,308.45,307.73,308.01,68202.0,298.9188,299.3361,298.6374,298.9091,68202.0
2020-08-18 09:30:00,310.0,310.0,308.92,309.74,18023.0,300.8403,300.8403,299.7922,300.588,18023.0
2020-08-18 09:40:00,309.96,310.31,309.0,309.15,11936.0,300.8015,301.1412,299.8699,300.0154,11936.0
2020-08-18 09:50:00,309.13,309.49,307.58,308.19,11725.0,299.996,300.3454,298.4918,299.0838,11725.0
2020-08-18 10:00:00,308.15,308.31,306.85,306.86,9356.0,299.045,299.2003,297.7834,297.7931,9356.0
2020-08-18 10:10:00,306.64,308.01,306.58,308.0,5000.0,297.5796,298.9091,297.5214,298.8994,5000.0
2020-08-18 10:20:00,307.87,307.95,306.7,307.09,20454.0,298.7733,298.8509,297.6378,298.0163,20454.0
2020-08-18 10:30:00,306.69,307.37,306.69,307.17,10201.0,297.6281,298.288,297.6281,298.0939,10201.0
2020-08-18 10:40:00,307.14,307.63,306.71,307.46,10600.0,298.0648,298.5403,297.6475,298.3754,10600.0
2020-08-18 10:50:00,307.59,307.96,307.44,307.95,2700.0,298.5015,298.8606,298.356,298.8509,2700.0
2020-08-18 11:00:00,307.91,308.78,307.91,308.7,4690.0,298.8121,299.6564,298.8121,299.5787,4690.0
2020-08-18 11:10:00,308.99,308.99,308.55,308.75,4435.0,299.8602,299.8602,299.4332,299.6273,4435.0
2020-08-18 11:20:00,308.72,309.12,308.2,308.33,20021.0,299.5981,299.9863,299.0935,299.2197,20021.0
2020-08-18 11:30:00,308.47,309.24,308.29,308.8,25252.0,299.3555,300.1028,299.1808,299.6758,25252.0
2020-08-18 11:40:00,308.73,309.14,308.53,308.58,21050.0,299.6078,300.0057,299.4138,299.4623,21050.0
2020-08-18 11:50:00,308.52,308.52,308.14,308.25,6766.0,299.4041,299.4041,299.0353,299.142,6766.0
2020-08-18 12:00:00,308.31,308.86,308.26,308.73,5858.0,299.2003,299.734,299.1517,299.6078,5858.0
2020-08-18 12:10:00,308.65,308.82,308.54,308.71,3211.0,299.5302,299.6952,299.4235,299.5884,3211.0
2020-08-18 12:20:00,308.95,308.99,308.77,308.99,2872.0,299.8213,299.8602,299.6467,299.8602,2872.0
2020-08-18 12:30:00,309.19,309.79,309.19,309.65,3028.0,300.0543,300.6365,300.0543,300.5007,3028.0
2020-08-18 12:40:00,309.6,309.91,309.52,309.86,4580.0,300.4521,300.753,300.3745,300.7045,4580.0
2020-08-18 12:50:00,309.94,310.09,309.8,310.05,12790.0,300.7821,300.9277,300.6462,300.8888,12790.0
2020-08-18 13:00:00,310.02,310.87,309.94,310.87,4140.0,300.8597,301.6846,300.7821,301.6846,4140.0
2020-08-18 13:10:00,310.88,311.0,310.32,310.35,5145.0,301.6943,301.8108,301.1509,301.18,5145.0
2020-08-18 13:20:00,310.44,310.62,310.13,310.58,5400.0,301.2673,301.442,300.9665,301.4032,5400.0
2020-08-18 13:30:00,310.58,310.67,310.43,310.6,4900.0,301.4032,301.4905,301.2576,301.4226,4900.0
2020-08-18 13:40:00,310.56,310.56,310.34,310.39,8758.0,301.3838,301.3838,301.1703,301.2188,8758.0
2020-08-18 13:50:00,310.33,310.41,309.95,310.13,5300.0,301.1606,301.2382,300.7918,300.9665,5300.0
2020-08-18 14:00:00,310.09,310.17,309.79,309.8,5721.0,300.9277,301.0053,300.6365,300.6462,5721.0
2020-08-18 14:10:00,309.77,309.77,309.34,309.58,4400.0,300.6171,300.6171,300.1998,300.4327,4400.0
2020-08-18 14:20:00,309.55,309.84,309.45,309.82,6575.0,300.4036,300.685,300.3066,300.6656,6575.0
2020-08-18 14:30:00,309.81,309.81,309.55,309.67,5041.0,300.6559,300.6559,300.4036,300.5201,5041.0
2020-08-18 14:40:00,309.61,309.73,309.33,309.57,4128.0,300.4618,300.5783,300.1901,300.423,4128.0
2020-08-18 14:50:00,309.62,309.7,309.47,309.55,3756.0,300.4715,300.5492,300.326,300.4036,3756.0
2020-08-18 15:00:00,309.69,309.78,309.38,309.6,10392.0,300.5395,300.6268,300.2386,300.4521,10392.0
2020-08-18 15:10:00,309.64,310.0,309.55,309.77,8686.0,300.491,300.8403,300.4036,300.6171,8686.0
2020-08-18 15:20:00,309.76,309.88,309.29,309.48,5487.0,300.6074,300.7239,300.1513,300.3357,5487.0
2020-08-18 15:30:00,309.63,309.73,309.28,309.29,7466.0,300.4813,300.5783,300.1416,300.1513,7466.0
2020-08-18 15:40:00,309.31,310.33,309.27,309.97,21445.0,300.1707,301.1606,300.1319,300.8112,21445.0
2020-08-18 15:50:00,309.63,309.8,308.67,309.03,41252.0,300.4813,300.6462,299.5496,299.899,41252.0
2020-08-19 09:30:00,308.55,309.54,308.28,308.86,20795.0,299.4332,300.3939,299.1711,299.734,20795.0
2020-08-19 09:40:00,308.72,309.28,306.59,306.59,15671.0,299.5981,300.1416,297.5311,297.5311,15671.0
2020-08-19 09:50:00,306.78,307.33,305.86,306.41,8390.0,297.7155,298.2492,296.8226,297.3564,8390.0
2020-08-19 10:00:00,306.61,307.59,306.26,307.26,8592.0,297.5505,298.5015,297.2108,298.1813,8592.0
2020-08-19 10:10:00,307.25,308.5,307.05,308.29,6538.0,298.1716,299.3846,297.9775,299.1808,6538.0
2020-08-19 10:20:00,308.14,308.59,307.91,308.45,6991.0,299.0353,299.472,298.8121,299.3361,6991.0
2020-08-19 10:30:00,308.38,309.12,308.27,308.97,7136.0,299.2682,299.9863,299.1614,299.8408,7136.0
2020-08-19 10:40:00,308.91,309.63,308.74,309.63,25327.0,299.7825,300.4813,299.6175,300.4813,25327.0
2020-08-19 10:50:00,309.54,309.9,309.4,309.69,11406.0,300.3939,300.7433,300.258,300.5395,11406.0
2020-08-19 11:00:00,309.84,310.16,309.7,310.05,11478.0,300.685,300.9956,300.5492,300.8888,11478.0
2020-08-19 11:10:00,310.05,310.42,309.9,310.25,9334.0,300.8888,301.2479,300.7433,301.0829,9334.0
2020-08-19 11:20:00,310.38,311.44,310.33,311.44,7434.0,301.2091,302.2378,301.1606,302.2378,7434.0
2020-08-19 11:30:00,311.43,311.85,311.17,311.79,10975.0,302.2281,302.6357,301.9757,302.5774,10975.0
2020-08-19 11:40:00,311.77,312.1,311.27,311.34,11641.0,302.558,302.8783,302.0728,302.1407,11641.0
2020-08-19 11:50:00,311.29,312.36,311.29,312.36,14323.0,302.0922,303.1306,302.0922,303.1306,14323.0
2020-08-19 12:00:00,312.47,313.0,312.3,312.66,17911.0,303.2373,303.7517,303.0724,303.4217,17911.0
2020-08-19 12:10:00,312.65,312.76,312.37,312.39,11830.0,303.412,303.5188,303.1403,303.1597,11830.0
2020-08-19 12:20:00,312.33,312.68,312.22,312.32,8521.0,303.1015,303.4411,302.9947,303.0918,8521.0
2020-08-19 12:30:00,312.27,312.66,312.0,312.6,5820.0,303.0432,303.4217,302.7812,303.3635,5820.0
2020-08-19 12:40:00,312.55,313.41,312.37,312.47,9534.0,303.315,304.1496,303.1403,303.2373,9534.0
2020-08-19 12:50:00,312.41,312.83,312.41,312.82,5000.0,303.1791,303.5867,303.1791,303.577,5000.0
2020-08-19 13:00:00,312.84,312.84,312.32,312.71,6925.0,303.5964,303.5964,303.0918,303.4702,6925.0
2020-08-19 13:10:00,312.74,313.25,312.63,313.25,5500.0,303.4994,303.9943,303.3926,303.9943,5500.0
2020-08-19 13:20:00,313.1,313.1,312.73,312.91,3400.0,303.8487,303.8487,303.4897,303.6643,3400.0
2020-08-19 13:30:00,312.86,313.46,312.77,313.41,7800.0,303.6158,304.1981,303.5285,304.1496,7800.0
2020-08-19 13:40:00,313.42,313.64,313.31,313.61,5519.0,304.1593,304.3728,304.0525,304.3437,5519.0
2020-08-19 13:50:00,313.56,313.88,313.49,313.81,6393.0,304.2951,304.6057,304.2272,304.5377,6393.0
2020-08-19 14:00:00,313.8,313.95,313.24,313.37,14527.0,304.528,304.6736,303.9846,304.1107,14527.0
2020-08-19 14:10:00,313.34,313.35,311.83,311.94,14424.0,304.0816,304.0913,302.6162,302.723,14424.0
2020-08-19 14:20:00,311.69,312.05,310.97,311.58,17769.0,302.4804,302.8297,301.7817,302.3736,17769.0
2020-08-19 14:30:00,311.68,312.24,311.28,311.93,7040.0,302.4707,303.0141,302.0825,302.7133,7040.0
2020-08-19 14:40:00,311.97,312.54,311.7,312.32,9239.0,302.7521,303.3053,302.4901,303.0918,9239.0
2020-08-19 14:50:00,312.35,313.24,312.35,312.86,9692.0,303.1209,303.9846,303.1209,303.6158,9692.0
2020-08-19 15:00:00,312.82,312.82,312.22,312.39,8948.0,303.577,303.577,302.9947,303.1597,8948.0
2020-08-19 15:10:00,312.33,312.57,311.65,311.82,11906.0,303.1015,303.3344,302.4416,302.6065,11906.0
2020-08-19 15:20:00,311.81,311.96,311.37,311.59,8615.0,302.5968,302.7424,302.1698,302.3833,8615.0
2020-08-19 15:30:00,311.62,311.67,311.0,311.04,8223.0,302.4125,302.461,301.8108,301.8496,8223.0
2020-08-19 15:40:00,311.04,311.54,310.23,310.67,15881.0,301.8496,302.3348,301.0635,301.4905,15881.0
2020-08-19 15:50:00,310.51,311.22,309.68,310.55,127510.0,301.3353,302.0243,300.5298,301.3741,127510.0
2020-08-20 09:30:00,310.0,312.42,309.94,311.55,15100.0,300.8403,303.1888,300.7821,302.3445,15100.0
2020-08-20 09:40:00,311.34,312.99,311.34,312.87,8643.0,302.1407,303.742,302.1407,303.6255,8643.0
2020-08-20 09:50:00,313.05,313.31,312.62,312.99,6739.0,303.8002,304.0525,303.3829,303.742,6739.0
2020-08-20 10:00:00,313.0,313.08,312.07,313.0,5503.0,303.7517,303.8293,302.8492,303.7517,5503.0
2020-08-20 10:10:00,313.15,313.26,312.37,313.26,5504.0,303.8972,304.004,303.1403,304.004,5504.0
2020-08-20 10:20:00,313.19,314.33,313.04,314.16,7740.0,303.9361,305.0424,303.7905,304.8774,7740.0
2020-08-20 10:30:00,314.44,314.79,314.25,314.51,7241.0,305.1491,305.4888,304.9647,305.2171,7241.0
2020-08-20 10:40:00,314.65,315.57,314.36,315.5,14738.0,305.3529,306.2457,305.0715,306.1778,14738.0
2020-08-20 10:50:00,315.57,316.36,315.54,316.25,14271.0,306.2457,307.0124,306.2166,306.9056,14271.0
2020-08-20 11:00:00,316.18,316.18,314.91,315.01,12057.0,306.8377,306.8377,305.6052,305.7023,12057.0
2020-08-20 11:10:00,314.93,315.57,314.93,315.56,4140.0,305.6247,306.2457,305.6247,306.236,4140.0
2020-08-20 11:20:00,315.67,316.35,315.57,316.35,11342.0,306.3428,307.0027,306.2457,307.0027,11342.0
2020-08-20 11:30:00,316.28,317.22,316.11,316.98,10428.0,306.9348,307.847,306.7698,307.6141,10428.0
2020-08-20 11:40:00,316.94,317.2,316.61,317.12,10923.0,307.5753,307.8276,307.255,307.7499,10923.0
2020-08-20 11:50:00,317.14,318.2,317.14,318.04,20933.0,307.7694,308.798,307.7694,308.6428,20933.0
2020-08-20 12:00:00,318.01,318.04,317.11,317.2,11677.0,308.6136,308.6428,307.7402,307.8276,11677.0
2020-08-20 12:10:00,317.05,317.35,316.5,316.5,6323.0,307.682,307.9731,307.1483,307.1483,6323.0
2020-08-20 12:20:00,316.46,317.05,316.3,316.72,5668.0,307.1094,307.682,306.9542,307.3618,5668.0
2020-08-20 12:30:00,316.69,316.81,316.39,316.59,6000.0,307.3326,307.4491,307.0415,307.2356,6000.0
2020-08-20 12:40:00,316.71,316.96,316.3,316.3,6606.0,307.3521,307.5947,306.9542,306.9542,6606.0
2020-08-20 12:50:00,316.14,316.14,315.65,315.93,13766.0,306.7989,306.7989,306.3234,306.5951,13766.0
2020-08-20 13:00:00,315.94,316.35,315.88,316.17,5150.0,306.6048,307.0027,306.5466,306.828,5150.0
2020-08-20 13:10:00,316.19,316.5,316.12,316.5,3600.0,306.8474,307.1483,306.7795,307.1483,3600.0
2020-08-20 13:20:00,316.6,316.94,316.4,316.69,4627.0,307.2453,307.5753,307.0512,307.3326,4627.0
2020-08-20 13:30:00,316.78,316.9,316.57,316.71,4458.0,307.42,307.5364,307.2162,307.3521,4458.0
2020-08-20 13:40:00,316.76,317.12,316.59,316.6,4974.0,307.4006,307.7499,307.2356,307.2453,4974.0
2020-08-20 13:50:00,316.59,317.25,316.59,317.08,5231.0,307.2356,307.8761,307.2356,307.7111,5231.0
2020-08-20 14:00:00,317.17,317.2,316.87,317.0,4317.0,307.7985,307.8276,307.5073,307.6335,4317.0
2020-08-20 14:10:00,317.08,317.12,316.6,316.92,4354.0,307.7111,307.7499,307.2453,307.5559,4354.0
2020-08-20 14:20:00,316.85,318.09,316.84,318.09,9224.0,307.4879,308.6913,307.4782,308.6913,9224.0
2020-08-20 14:30:00,318.0,318.46,317.93,318.12,7676.0,308.6039,309.0503,308.536,308.7204,7676.0
2020-08-20 14:40:00,318.09,318.36,317.93,318.31,9123.0,308.6913,308.9533,308.536,308.9048,9123.0
2020-08-20 14:50:00,318.37,318.68,318.31,318.64,6800.0,308.963,309.2638,308.9048,309.225,6800.0
2020-08-20 15:00:00,318.63,319.09,315.88,318.8,21820.0,309.2153,309.6617,306.5466,309.3803,21820.0
2020-08-20 15:10:00,318.95,319.03,318.68,318.83,12029.0,309.5259,309.6035,309.2638,309.4094,12029.0
2020-08-20 15:20:00,318.77,319.25,318.34,319.1,18759.0,309.3512,309.817,308.9339,309.6714,18759.0
2020-08-20 15:30:00,319.0,320.22,318.95,320.12,29798.0,309.5744,310.7583,309.5259,310.6613,29798.0
2020-08-20 15:40:00,320.05,320.52,319.86,319.86,36865.0,310.5934,311.0495,310.409,310.409,36865.0
2020-08-20 15:50:00,319.86,320.66,319.74,320.15,122801.0,310.409,311.1853,310.2925,310.6904,122801.0
2020-08-21 09:30:00,319.86,319.86,318.46,319.59,102000.0,310.409,310.409,309.0503,310.147,102000.0
2020-08-21 09:40:00,319.77,321.6,319.77,320.06,24006.0,310.3216,312.0976,310.3216,310.6031,24006.0
2020-08-21 09:50:00,319.97,320.36,319.91,320.13,17757.0,310.5157,310.8942,310.4575,310.671,17757.0
2020-08-21 10:00:00,320.14,320.53,318.7,318.7,13871.0,310.6807,311.0592,309.2833,309.2833,13871.0
2020-08-21 10:10:00,318.95,319.39,318.4,319.19,9490.0,309.5259,309.9529,308.9921,309.7588,9490.0
2020-08-21 10:20:00,319.07,320.51,319.02,320.22,11635.0,309.6423,311.0398,309.5938,310.7583,11635.0
2020-08-21 10:30:00,320.31,321.16,320.28,321.01,9579.0,310.8457,311.6706,310.8166,311.525,9579.0
2020-08-21 10:40:00,320.97,322.18,320.71,321.16,13941.0,311.4862,312.6604,311.2339,311.6706,13941.0
2020-08-21 10:50:00,321.33,321.37,320.94,321.04,8056.0,311.8355,311.8744,311.4571,311.5541,8056.0
2020-08-21 11:00:00,321.12,321.12,320.03,320.06,18087.0,311.6318,311.6318,310.574,310.6031,18087.0
2020-08-21 11:10:00,320.05,320.38,319.56,319.56,11143.0,310.5934,310.9136,310.1178,310.1178,11143.0
2020-08-21 11:20:00,319.63,320.37,319.63,319.95,4942.0,310.1858,310.9039,310.1858,310.4963,4942.0
2020-08-21 11:30:00,320.07,320.07,319.06,319.36,8000.0,310.6128,310.6128,309.6326,309.9238,8000.0
2020-08-21 11:40:00,319.4,319.92,319.21,319.71,6321.0,309.9626,310.4672,309.7782,310.2634,6321.0
2020-08-21 11:50:00,319.73,320.18,319.65,320.0,12769.0,310.2828,310.7195,310.2052,310.5448,12769.0
2020-08-21 12:00:00,320.0,320.62,319.97,320.57,10133.0,310.5448,311.1465,310.5157,311.098,10133.0
2020-08-21 12:10:00,320.72,320.92,320.53,320.7,4889.0,311.2436,311.4377,311.0592,311.2242,4889.0
2020-08-21 12:20:00,320.68,320.92,320.53,320.84,3000.0,311.2048,311.4377,311.0592,311.36,3000.0
2020-08-21 12:30:00,320.93,321.03,320.53,320.54,4560.0,311.4474,311.5444,311.0592,311.0689,4560.0
2020-08-21 12:40:00,320.6,320.71,320.4,320.52,3622.0,311.1271,311.2339,310.933,311.0495,3622.0
2020-08-21 12:50:00,320.45,320.96,320.43,320.66,9856.0,310.9816,311.4765,310.9621,311.1853,9856.0
2020-08-21 13:00:00,320.7,320.83,320.42,320.78,12741.0,311.2242,311.3503,310.9524,311.3018,12741.0
2020-08-21 13:10:00,320.78,320.78,320.41,320.51,7538.0,311.3018,311.3018,310.9427,311.0398,7538.0
2020-08-21 13:20:00,320.52,320.57,320.42,320.49,13617.0,311.0495,311.098,310.9524,311.0204,13617.0
2020-08-21 13:30:00,320.53,321.05,320.45,321.05,17907.0,311.0592,311.5638,310.9816,311.5638,17907.0
2020-08-21 13:40:00,321.01,321.11,320.54,320.65,10878.0,311.525,311.622,311.0689,311.1756,10878.0
2020-08-21 13:50:00,320.63,321.06,320.57,320.79,18363.0,311.1562,311.5735,311.098,311.3115,18363.0
2020-08-21 14:00:00,320.78,321.19,320.65,321.19,4450.0,311.3018,311.6997,311.1756,311.6997,4450.0
2020-08-21 14:10:00,321.18,321.53,320.93,321.52,9799.0,311.69,312.0296,311.4474,312.0199,9799.0
2020-08-21 14:20:00,321.52,321.81,321.5,321.69,19061.0,312.0199,312.3014,312.0005,312.1849,19061.0
2020-08-21 14:30:00,321.68,321.91,321.34,321.41,33408.0,312.1752,312.3984,311.8453,311.9132,33408.0
2020-08-21 14:40:00,321.4,321.74,321.37,321.6,9066.0,311.9035,312.2334,311.8744,312.0976,9066.0
2020-08-21 14:50:00,321.66,321.72,321.19,321.39,8777.0,312.1558,312.214,311.6997,311.8938,8777.0
2020-08-21 15:00:00,321.41,322.16,321.41,322.09,9729.0,311.9132,312.641,311.9132,312.5731,9729.0
2020-08-21 15:10:00,322.03,322.15,321.92,321.96,35291.0,312.5149,312.6313,312.4081,312.4469,35291.0
2020-08-21 15:20:00,321.99,322.42,321.96,322.16,12004.0,312.476,312.8933,312.4469,312.641,12004.0
2020-08-21 15:30:00,322.13,322.53,322.02,322.44,24106.0,312.6119,313.0001,312.5052,312.9128,24106.0
2020-08-21 15:40:00,322.47,322.54,321.95,322.04,24060.0,312.9419,313.0098,312.4372,312.5246,24060.0
2020-08-21 15:50:00,322.05,322.6,322.0,322.39,72449.0,312.5343,313.068,312.4858,312.8642,72449.0
2020-08-24 09:30:00,324.85,326.34,324.63,326.0,49471.0,315.2515,316.6975,315.038,316.3676,49471.0
2020-08-24 09:40:00,326.16,327.64,326.03,326.96,21038.0,316.5228,317.9591,316.3967,317.2992,21038.0
2020-08-24 09:50:00,327.0,327.98,325.94,327.98,40838.0,317.338,318.2891,316.3093,318.2891,40838.0
2020-08-24 10:00:00,327.91,327.91,326.11,326.73,72365.0,318.2211,318.2211,316.4743,317.076,72365.0
2020-08-24 10:10:00,326.57,328.71,326.57,328.58,32833.0,316.9207,318.9975,316.9207,318.8713,32833.0
2020-08-24 10:20:00,328.55,329.12,328.31,328.78,31257.0,318.8422,319.3954,318.6093,319.0654,31257.0
2020-08-24 10:30:00,328.72,329.3,328.23,328.91,80037.0,319.0072,319.5701,318.5317,319.1916,80037.0
2020-08-24 10:40:00,328.91,329.02,328.26,328.76,57946.0,319.1916,319.2983,318.5608,319.046,57946.0
2020-08-24 10:50:00,328.62,328.85,326.78,328.23,145855.0,318.9101,319.1334,317.1245,318.5317,145855.0
2020-08-24 11:00:00,328.14,330.32,328.03,330.09,48274.0,318.4443,320.5599,318.3376,320.3367,48274.0
2020-08-24 11:10:00,330.08,330.77,329.69,330.33,32376.0,320.327,320.9966,319.9485,320.5696,32376.0
2020-08-24 11:20:00,330.29,330.58,329.81,330.09,46560.0,320.5308,320.8122,320.065,320.3367,46560.0
2020-08-24 11:30:00,330.09,331.16,330.09,331.0,49929.0,320.3367,321.3751,320.3367,321.2198,49929.0
2020-08-24 11:40:00,331.03,332.1,331.01,331.65,29129.0,321.2489,322.2873,321.2295,321.8506,29129.0
2020-08-24 11:50:00,331.77,332.45,331.55,332.24,34880.0,321.9671,322.627,321.7536,322.4232,34880.0
2020-08-24 12:00:00,332.31,332.45,331.66,331.89,21825.0,322.4911,322.627,321.8603,322.0835,21825.0
2020-08-24 12:10:00,332.0,332.27,331.86,332.17,16814.0,322.1903,322.4523,322.0544,322.3553,16814.0
2020-08-24 12:20:00,332.04,332.3,331.88,332.27,21147.0,322.2291,322.4814,322.0738,322.4523,21147.0
2020-08-24 12:30:00,332.27,332.79,332.21,332.43,16265.0,322.4523,322.9569,322.3941,322.6076,16265.0
2020-08-24 12:40:00,332.45,332.63,331.89,332.34,19042.0,322.627,322.8017,322.0835,322.5202,19042.0
2020-08-24 12:50:00,332.17,332.68,332.14,332.62,13806.0,322.3553,322.8502,322.3261,322.792,13806.0
2020-08-24 13:00:00,332.62,333.24,332.39,333.24,12400.0,322.792,323.3936,322.5688,323.3936,12400.0
2020-08-24 13:10:00,333.22,333.22,332.94,332.99,15267.0,323.3742,323.3742,323.1025,323.151,15267.0
2020-08-24 13:20:00,333.01,333.03,331.95,332.22,32769.0,323.1704,323.1898,322.1418,322.4038,32769.0
2020-08-24 13:30:00,332.14,332.37,331.8,331.91,34594.0,322.3261,322.5493,321.9962,322.1029,34594.0
2020-08-24 13:40:00,331.91,332.22,331.73,332.09,25658.0,322.1029,322.4038,321.9283,322.2776,25658.0
2020-08-24 13:50:00,332.0,333.12,332.0,332.99,16297.0,322.1903,323.2772,322.1903,323.151,16297.0
2020-08-24 14:00:00,332.88,333.18,332.59,333.02,22189.0,323.0443,323.3354,322.7628,323.1801,22189.0
2020-08-24 14:10:00,333.04,333.51,332.97,333.51,14286.0,323.1995,323.6557,323.1316,323.6557,14286.0
2020-08-24 14:20:00,333.41,334.15,333.33,333.64,34745.0,323.5586,324.2768,323.481,323.7818,34745.0
2020-08-24 14:30:00,333.6,333.96,333.15,333.65,59706.0,323.743,324.0924,323.3063,323.7915,59706.0
2020-08-24 14:40:00,333.55,333.55,331.88,332.13,36393.0,323.6945,323.6945,322.0738,322.3164,36393.0
2020-08-24 14:50:00,332.1,332.25,331.74,332.19,29606.0,322.2873,322.4329,321.938,322.3747,29606.0
2020-08-24 15:00:00,332.22,332.36,331.83,331.94,22736.0,322.4038,322.5396,322.0253,322.1321,22736.0
2020-08-24 15:10:00,332.01,332.07,331.0,331.73,27532.0,322.2,322.2582,321.2198,321.9283,27532.0
2020-08-24 15:20:00,331.66,332.37,331.52,331.89,21534.0,321.8603,322.5493,321.7245,322.0835,21534.0
2020-08-24 15:30:00,331.93,332.52,331.92,332.42,26480.0,322.1223,322.6949,322.1126,322.5979,26480.0
2020-08-24 15:40:00,332.41,332.97,332.4,332.84,20954.0,322.5882,323.1316,322.5785,323.0055,20954.0
2020-08-24 15:50:00,332.93,333.4,332.44,333.26,63700.0,323.0928,323.5489,322.6173,323.413,63700.0
2020-08-25 09:30:00,332.5,333.94,329.95,332.86,47695.0,322.6755,324.073,320.2009,323.0249,47695.0
2020-08-25 09:40:00,333.08,334.47,332.29,332.97,105892.0,323.2384,324.5873,322.4717,323.1316,105892.0
2020-08-25 09:50:00,332.72,335.49,332.59,335.33,20436.0,322.889,325.5772,322.7628,325.4219,20436.0
2020-08-25 10:00:00,335.09,335.24,333.51,333.89,30441.0,325.189,325.3345,323.6557,324.0244,30441.0
2020-08-25 10:10:00,333.81,334.99,333.66,334.26,14629.0,323.9468,325.0919,323.8012,324.3835,14629.0
2020-08-25 10:20:00,334.29,334.47,333.17,333.77,12741.0,324.4126,324.5873,323.3257,323.908,12741.0
2020-08-25 10:30:00,333.83,334.47,333.15,334.33,8591.0,323.9662,324.5873,323.3063,324.4514,8591.0
2020-08-25 10:40:00,334.73,335.69,334.11,334.11,14053.0,324.8396,325.7712,324.2379,324.2379,14053.0
2020-08-25 10:50:00,334.17,334.78,334.1,334.3,8600.0,324.2962,324.8881,324.2282,324.4223,8600.0
2020-08-25 11:00:00,334.29,334.5,333.58,334.23,24494.0,324.4126,324.6164,323.7236,324.3544,24494.0
2020-08-25 11:10:00,334.26,334.86,334.03,334.5,19686.0,324.3835,324.9658,324.1603,324.6164,19686.0
2020-08-25 11:20:00,334.56,334.65,333.35,333.5,17431.0,324.6746,324.762,323.5004,323.646,17431.0
2020-08-25 11:30:00,333.53,333.78,333.31,333.59,19189.0,323.6751,323.9177,323.4616,323.7333,19189.0
2020-08-25 11:40:00,333.54,333.87,333.29,333.37,21381.0,323.6848,324.005,323.4422,323.5198,21381.0
2020-08-25 11:50:00,333.43,333.97,332.98,333.46,21294.0,323.578,324.1021,323.1413,323.6071,21294.0
2020-08-25 12:00:00,333.51,333.9,333.12,333.69,30708.0,323.6557,324.0341,323.2772,323.8303,30708.0
2020-08-25 12:10:00,333.79,333.79,333.1,333.16,33748.0,323.9274,323.9274,323.2578,323.316,33748.0
2020-08-25 12:20:00,333.22,335.22,331.93,334.87,158249.0,323.3742,325.3151,322.1223,324.9755,158249.0
2020-08-25 12:30:00,334.88,335.18,334.37,335.18,12000.0,324.9852,325.2763,324.4903,325.2763,12000.0
2020-08-25 12:40:00,335.19,335.53,334.89,335.08,11062.0,325.286,325.616,324.9949,325.1793,11062.0
2020-08-25 12:50:00,335.12,335.13,334.78,335.08,8531.0,325.2181,325.2278,324.8881,325.1793,8531.0
2020-08-25 13:00:00,335.06,335.41,334.5,334.69,17282.0,325.1599,325.4995,324.6164,324.8008,17282.0
2020-08-25 13:10:00,334.64,335.22,334.64,335.22,7447.0,324.7523,325.3151,324.7523,325.3151,7447.0
2020-08-25 13:20:00,335.16,335.4,335.0,335.4,7692.0,325.2569,325.4898,325.1016,325.4898,7692.0
2020-08-25 13:30:00,335.4,336.25,335.39,336.18,11614.0,325.4898,326.3147,325.4801,326.2468,11614.0
2020-08-25 13:40:00,336.18,336.69,335.64,335.87,15276.0,326.2468,326.7417,325.7227,325.9459,15276.0
2020-08-25 13:50:00,335.99,336.01,335.31,335.32,8410.0,326.0624,326.0818,325.4025,325.4122,8410.0
2020-08-25 14:00:00,335.41,335.57,335.25,335.56,10100.0,325.4995,325.6548,325.3442,325.6451,10100.0
2020-08-25 14:10:00,335.47,335.69,335.14,335.57,10021.0,325.5577,325.7712,325.2375,325.6548,10021.0
2020-08-25 14:20:00,335.66,336.34,335.37,336.13,11373.0,325.7421,326.402,325.4607,326.1982,11373.0
2020-08-25 14:30:00,336.13,336.75,336.09,336.44,17085.0,326.1982,326.7999,326.1594,326.4991,17085.0
2020-08-25 14:40:00,336.43,336.75,336.38,336.52,14387.0,326.4894,326.7999,326.4409,326.5767,14387.0
2020-08-25 14:50:00,336.55,337.37,336.46,337.02,29005.0,326.6058,327.4016,326.5185,327.062,29005.0
2020-08-25 15:00:00,336.96,337.03,336.1,337.03,33657.0,327.0037,327.0717,326.1691,327.0717,33657.0
2020-08-25 15:10:00,337.06,337.06,336.1,336.78,21753.0,327.1008,327.1008,326.1691,326.829,21753.0
2020-08-25 15:20:00,336.77,336.96,336.46,336.66,23059.0,326.8193,327.0037,326.5185,326.7126,23059.0
2020-08-25 15:30:00,336.69,337.19,336.5,336.9,26936.0,326.7417,327.2269,326.5573,326.9455,26936.0
2020-08-25 15:40:00,336.91,337.11,336.42,336.42,38115.0,326.9552,327.1493,326.4797,326.4797,38115.0
2020-08-25 15:50:00,336.43,337.05,336.27,336.97,97694.0,326.4894,327.0911,326.3341,327.0134,97694.0
2020-08-26 09:30:00,356.86,360.0,352.97,352.97,291341.0,346.3157,349.363,342.5407,342.5407,291341.0
2020-08-26 09:40:00,352.78,352.96,339.51,341.57,184274.0,342.3563,342.531,329.4784,331.4775,184274.0
2020-08-26 09:50:00,341.21,344.75,339.09,344.7,277439.0,331.1281,334.5635,329.0708,334.515,277439.0
2020-08-26 10:00:00,344.6,345.1,340.74,341.17,114272.0,334.418,334.9032,330.672,331.0893,114272.0
2020-08-26 10:10:00,341.19,341.93,338.51,339.17,52507.0,331.1087,331.8269,328.5079,329.1484,52507.0
2020-08-26 10:20:00,339.3,340.47,338.07,340.04,55959.0,329.2746,330.41,328.0809,329.9927,55959.0
2020-08-26 10:30:00,339.85,340.52,338.54,339.7,43180.0,329.8083,330.4585,328.537,329.6628,43180.0
2020-08-26 10:40:00,339.79,340.35,339.0,340.02,32735.0,329.7501,330.2936,328.9834,329.9733,32735.0
2020-08-26 10:50:00,340.0,340.77,339.22,339.35,48680.0,329.9539,330.7011,329.1969,329.3231,48680.0
2020-08-26 11:00:00,339.39,340.16,339.12,339.61,30670.0,329.3619,330.1092,329.0999,329.5754,30670.0
2020-08-26 11:10:00,339.67,340.15,338.8,339.78,48953.0,329.6337,330.0995,328.7894,329.7404,48953.0
2020-08-26 11:20:00,339.71,342.18,339.47,341.8,47499.0,329.6725,332.0695,329.4396,331.7007,47499.0
2020-08-26 11:30:00,341.75,343.56,341.66,343.42,38473.0,331.6522,333.4087,331.5649,333.2728,38473.0
2020-08-26 11:40:00,343.63,345.14,343.46,343.98,34516.0,333.4766,334.942,333.3117,333.8163,34516.0
2020-08-26 11:50:00,343.89,344.5,343.0,343.68,67342.0,333.729,334.3209,332.8653,333.5252,67342.0
2020-08-26 12:00:00,343.63,345.5,343.39,345.24,32000.0,333.4766,335.2914,333.2437,335.0391,32000.0
2020-08-26 12:10:00,345.26,346.64,345.26,346.64,27221.0,335.0585,336.3977,335.0585,336.3977,27221.0
2020-08-26 12:20:00,346.57,347.58,346.0,346.45,24686.0,336.3298,337.3099,335.7766,336.2133,24686.0
2020-08-26 12:30:00,346.62,347.47,346.3,346.55,46472.0,336.3783,337.2032,336.0678,336.3104,46472.0
2020-08-26 12:40:00,346.57,346.67,344.24,344.33,38939.0,336.3298,336.4268,334.0686,334.156,38939.0
2020-08-26 12:50:00,344.5,345.37,343.45,343.47,17778.0,334.3209,335.1652,333.302,333.3214,17778.0
2020-08-26 13:00:00,343.38,344.04,343.12,343.36,10536.0,333.234,333.8745,332.9817,333.2146,10536.0
2020-08-26 13:10:00,343.47,343.47,342.56,343.21,9610.0,333.3214,333.3214,332.4383,333.0691,9610.0
2020-08-26 13:20:00,343.03,343.52,342.8,343.35,22590.0,332.8944,333.3699,332.6712,333.2049,22590.0
2020-08-26 13:30:00,343.43,344.72,343.3,344.41,14364.0,333.2826,334.5344,333.1564,334.2336,14364.0
2020-08-26 13:40:00,344.27,344.61,343.42,343.75,16691.0,334.0977,334.4277,333.2728,333.5931,16691.0
2020-08-26 13:50:00,343.63,344.88,343.63,344.8,12189.0,333.4766,334.6897,333.4766,334.6121,12189.0
2020-08-26 14:00:00,344.92,345.49,344.78,344.93,17939.0,334.7285,335.2817,334.5927,334.7382,17939.0
2020-08-26 14:10:00,344.89,345.19,344.3,344.82,15082.0,334.6994,334.9905,334.1268,334.6315,15082.0
2020-08-26 14:20:00,344.75,345.34,344.11,344.3,17840.0,334.5635,335.1361,333.9425,334.1268,17840.0
2020-08-26 14:30:00,344.52,344.54,342.7,342.98,24294.0,334.3403,334.3598,332.5741,332.8458,24294.0
2020-08-26 14:40:00,343.1,343.57,341.17,342.15,30608.0,332.9623,333.4184,331.0893,332.0404,30608.0
2020-08-26 14:50:00,342.25,342.25,339.74,340.3,28369.0,332.1374,332.1374,329.7016,330.245,28369.0
2020-08-26 15:00:00,340.37,341.4,340.09,341.22,14892.0,330.313,331.3125,330.0412,331.1379,14892.0
2020-08-26 15:10:00,341.1,341.99,340.83,341.19,21232.0,331.0214,331.8851,330.7594,331.1087,21232.0
2020-08-26 15:20:00,341.06,341.62,340.71,341.53,36084.0,330.9826,331.526,330.6429,331.4387,36084.0
2020-08-26 15:30:00,341.52,342.0,340.8,341.75,47392.0,331.429,331.8948,330.7303,331.6522,47392.0
2020-08-26 15:40:00,341.84,343.21,341.68,342.98,88092.0,331.7395,333.0691,331.5843,332.8458,88092.0
2020-08-26 15:50:00,342.97,343.72,342.17,342.24,126379.0,332.8361,333.564,332.0598,332.1277,126379.0
2020-08-27 09:30:00,341.84,346.24,339.06,339.65,145267.0,331.7395,336.0095,329.0417,329.6142,145267.0
2020-08-27 09:40:00,339.72,343.58,339.52,343.42,43546.0,329.6822,333.4281,329.4881,333.2728,43546.0
2020-08-27 09:50:00,343.33,344.77,342.86,343.23,28998.0,333.1855,334.583,332.7294,333.0885,28998.0
2020-08-27 10:00:00,342.87,342.87,341.14,341.26,48413.0,332.7391,332.7391,331.0602,331.1767,48413.0
2020-08-27 10:10:00,341.47,343.73,341.13,343.62,26657.0,331.3805,333.5737,331.0505,333.4669,26657.0
2020-08-27 10:20:00,343.78,347.17,343.7,346.35,40475.0,333.6222,336.912,333.5446,336.1163,40475.0
2020-08-27 10:30:00,346.65,346.83,345.59,345.94,23862.0,336.4074,336.5821,335.3787,335.7184,23862.0
2020-08-27 10:40:00,346.05,346.36,345.4,346.07,18211.0,335.8251,336.126,335.1943,335.8445,18211.0
2020-08-27 10:50:00,345.83,347.41,345.83,347.19,17775.0,335.6116,337.145,335.6116,336.9315,17775.0
2020-08-27 11:00:00,347.24,349.51,347.16,348.23,48038.0,336.98,339.1829,336.9023,337.9407,48038.0
2020-08-27 11:10:00,348.29,348.46,346.5,346.5,36357.0,337.999,338.1639,336.2618,336.2618,36357.0
2020-08-27 11:20:00,346.34,347.68,346.34,347.45,23103.0,336.1066,337.407,336.1066,337.1838,23103.0
2020-08-27 11:30:00,347.31,348.63,347.2,348.45,12640.0,337.0479,338.3289,336.9412,338.1542,12640.0
2020-08-27 11:40:00,348.62,348.79,348.11,348.11,11026.0,338.3192,338.4842,337.8243,337.8243,11026.0
2020-08-27 11:50:00,348.23,348.3,347.24,347.24,15858.0,337.9407,338.0087,336.98,336.98,15858.0
2020-08-27 12:00:00,347.45,347.49,346.08,347.49,22001.0,337.1838,337.2226,335.8543,337.2226,22001.0
2020-08-27 12:10:00,347.44,347.62,346.48,346.48,34601.0,337.1741,337.3487,336.2424,336.2424,34601.0
2020-08-27 12:20:00,346.48,347.72,346.19,346.62,23682.0,336.2424,337.4458,335.961,336.3783,23682.0
2020-08-27 12:30:00,346.65,347.54,346.38,346.79,38625.0,336.4074,337.2711,336.1454,336.5433,38625.0
2020-08-27 12:40:00,346.93,347.11,344.92,344.93,20371.0,336.6791,336.8538,334.7285,334.7382,20371.0
2020-08-27 12:50:00,345.0,345.1,344.11,344.39,12817.0,334.8062,334.9032,333.9425,334.2142,12817.0
2020-08-27 13:00:00,344.39,345.11,343.9,344.83,12617.0,334.2142,334.9129,333.7387,334.6412,12617.0
2020-08-27 13:10:00,344.85,345.52,344.58,344.83,16871.0,334.6606,335.3108,334.3986,334.6412,16871.0
2020-08-27 13:20:00,344.87,345.8,344.79,345.5,12346.0,334.68,335.5825,334.6024,335.2914,12346.0
2020-08-27 13:30:00,345.41,345.58,344.67,344.98,12926.0,335.204,335.369,334.4859,334.7868,12926.0
2020-08-27 13:40:00,345.06,345.15,344.7,344.92,13369.0,334.8644,334.9517,334.515,334.7285,13369.0
2020-08-27 13:50:00,344.97,345.85,344.33,345.84,11934.0,334.777,335.631,334.156,335.6213,11934.0
2020-08-27 14:00:00,345.55,346.1,345.42,345.63,14120.0,335.3399,335.8737,335.2138,335.4175,14120.0
2020-08-27 14:10:00,345.58,346.24,345.07,345.78,22023.0,335.369,336.0095,334.8741,335.5631,22023.0
2020-08-27 14:20:00,345.82,346.54,345.11,346.54,20236.0,335.6019,336.3007,334.9129,336.3007,20236.0
2020-08-27 14:30:00,346.43,346.76,345.74,346.54,16800.0,336.1939,336.5142,335.5243,336.3007,16800.0
2020-08-27 14:40:00,346.47,346.61,345.4,345.55,13578.0,336.2327,336.3686,335.1943,335.3399,13578.0
2020-08-27 14:50:00,345.54,345.98,345.47,345.72,29260.0,335.3302,335.7572,335.2623,335.5049,29260.0
2020-08-27 15:00:00,345.83,346.32,345.27,346.3,14858.0,335.6116,336.0872,335.0682,336.0678,14858.0
2020-08-27 15:10:00,346.45,347.05,346.27,346.85,17874.0,336.2133,336.7956,336.0386,336.6015,17874.0
2020-08-27 15:20:00,346.88,346.88,345.76,345.99,25578.0,336.6306,336.6306,335.5437,335.7669,25578.0
2020-08-27 15:30:00,346.11,346.53,345.7,345.88,39308.0,335.8834,336.291,335.4855,335.6602,39308.0
2020-08-27 15:40:00,345.87,346.5,345.37,346.11,50071.0,335.6505,336.2618,335.1652,335.8834,50071.0
2020-08-27 15:50:00,345.71,345.94,344.43,345.0,173843.0,335.4952,335.7184,334.253,334.8062,173843.0
2020-08-28 09:30:00,346.67,347.04,345.19,346.0,39504.0,336.4268,336.7859,334.9905,335.7766,39504.0
2020-08-28 09:40:00,346.13,346.91,345.19,345.26,19093.0,335.9028,336.6597,334.9905,335.0585,19093.0
2020-08-28 09:50:00,345.21,347.38,345.12,347.37,29190.0,335.01,337.1158,334.9226,337.1061,29190.0
2020-08-28 10:00:00,347.3,347.37,345.28,345.87,25014.0,337.0382,337.1061,335.0779,335.6505,25014.0
2020-08-28 10:10:00,346.09,346.98,345.76,346.25,23579.0,335.864,336.7277,335.5437,336.0192,23579.0
2020-08-28 10:20:00,346.33,346.97,345.88,345.96,23678.0,336.0969,336.718,335.6602,335.7378,23678.0
2020-08-28 10:30:00,345.81,346.09,345.04,345.3,17100.0,335.5922,335.864,334.845,335.0973,17100.0
2020-08-28 10:40:00,345.45,345.6,344.75,345.01,18330.0,335.2429,335.3884,334.5635,334.8159,18330.0
2020-08-28 10:50:00,345.03,345.09,344.1,344.42,23907.0,334.8353,334.8935,333.9328,334.2433,23907.0
2020-08-28 11:00:00,344.42,345.73,344.31,345.73,9795.0,334.2433,335.5146,334.1366,335.5146,9795.0
2020-08-28 11:10:00,345.77,345.9,345.32,345.54,5729.0,335.5534,335.6796,335.1167,335.3302,5729.0
2020-08-28 11:20:00,345.62,346.43,345.62,346.13,10383.0,335.4078,336.1939,335.4078,335.9028,10383.0
2020-08-28 11:30:00,346.01,346.04,345.3,345.41,5815.0,335.7863,335.8154,335.0973,335.204,5815.0
2020-08-28 11:40:00,345.19,345.89,344.93,345.89,6770.0,334.9905,335.6699,334.7382,335.6699,6770.0
2020-08-28 11:50:00,345.91,346.29,345.79,345.9,5429.0,335.6893,336.058,335.5728,335.6796,5429.0
2020-08-28 12:00:00,345.64,345.96,345.51,345.92,8270.0,335.4273,335.7378,335.3011,335.699,8270.0
2020-08-28 12:10:00,345.88,345.88,344.99,345.02,5600.0,335.6602,335.6602,334.7965,334.8256,5600.0
2020-08-28 12:20:00,344.96,345.37,344.91,344.99,5929.0,334.7673,335.1652,334.7188,334.7965,5929.0
2020-08-28 12:30:00,345.05,345.05,344.65,344.95,6136.0,334.8547,334.8547,334.4665,334.7576,6136.0
2020-08-28 12:40:00,344.88,345.16,344.64,345.04,22342.0,334.6897,334.9614,334.4568,334.845,22342.0
2020-08-28 12:50:00,345.03,345.44,344.67,345.38,18296.0,334.8353,335.2332,334.4859,335.1749,18296.0
2020-08-28 13:00:00,345.33,345.33,344.71,344.74,4837.0,335.1264,335.1264,334.5247,334.5538,4837.0
2020-08-28 13:10:00,344.79,344.86,344.3,344.7,15933.0,334.6024,334.6703,334.1268,334.515,15933.0
2020-08-28 13:20:00,344.69,344.96,344.53,344.83,11499.0,334.5053,334.7673,334.35,334.6412,11499.0
2020-08-28 13:30:00,344.68,345.29,344.67,345.23,8816.0,334.4956,335.0876,334.4859,335.0294,8816.0
2020-08-28 13:40:00,345.2,345.65,345.19,345.41,4989.0,335.0003,335.437,334.9905,335.204,4989.0
2020-08-28 13:50:00,345.36,345.91,345.29,345.44,25564.0,335.1555,335.6893,335.0876,335.2332,25564.0
2020-08-28 14:00:00,345.41,345.62,344.87,345.41,14979.0,335.204,335.4078,334.68,335.204,14979.0
2020-08-28 14:10:00,345.49,345.53,344.97,345.16,10827.0,335.2817,335.3205,334.777,334.9614,10827.0
2020-08-28 14:20:00,345.17,345.22,344.36,344.61,8927.0,334.9711,335.0197,334.1851,334.4277,8927.0
2020-08-28 14:30:00,344.57,344.69,343.84,344.06,11392.0,334.3889,334.5053,333.6804,333.8939,11392.0
2020-08-28 14:40:00,344.18,345.11,344.18,345.04,8637.0,334.0104,334.9129,334.0104,334.845,8637.0
2020-08-28 14:50:00,345.15,345.16,344.36,344.64,6078.0,334.9517,334.9614,334.1851,334.4568,6078.0
2020-08-28 15:00:00,344.64,345.25,344.55,345.16,8680.0,334.4568,335.0488,334.3695,334.9614,8680.0
2020-08-28 15:10:00,345.19,345.86,345.11,345.86,11198.0,334.9905,335.6408,334.9129,335.6408,11198.0
2020-08-28 15:20:00,345.9,346.01,345.41,345.61,20551.0,335.6796,335.7863,335.204,335.3981,20551.0
2020-08-28 15:30:00,345.67,346.37,345.62,346.01,19987.0,335.4564,336.1357,335.4078,335.7863,19987.0
2020-08-28 15:40:00,345.98,346.16,345.69,345.78,29804.0,335.7572,335.9319,335.4758,335.5631,29804.0
2020-08-28 15:50:00,345.82,346.45,345.25,346.37,89812.0,335.6019,336.2133,335.0488,336.1357,89812.0
2020-08-31 09:30:00,344.46,346.07,344.13,344.58,30534.0,334.2821,335.8445,333.9619,334.3986,30534.0
2020-08-31 09:40:00,344.88,345.5,344.13,345.42,12730.0,334.6897,335.2914,333.9619,335.2138,12730.0
2020-08-31 09:50:00,345.4,345.41,344.42,344.72,9329.0,335.1943,335.204,334.2433,334.5344,9329.0
2020-08-31 10:00:00,344.85,346.0,344.85,345.49,11063.0,334.6606,335.7766,334.6606,335.2817,11063.0
2020-08-31 10:10:00,345.56,345.56,344.37,344.56,8497.0,335.3496,335.3496,334.1948,334.3792,8497.0
2020-08-31 10:20:00,344.6,344.6,343.5,343.5,7720.0,334.418,334.418,333.3505,333.3505,7720.0
2020-08-31 10:30:00,343.43,344.39,343.43,344.39,8030.0,333.2826,334.2142,333.2826,334.2142,8030.0
2020-08-31 10:40:00,344.38,344.38,343.55,343.87,5832.0,334.2045,334.2045,333.399,333.7096,5832.0
2020-08-31 10:50:00,343.93,343.98,343.46,343.98,6315.0,333.7678,333.8163,333.3117,333.8163,6315.0
2020-08-31 11:00:00,344.0,344.13,342.67,342.67,10757.0,333.8357,333.9619,332.545,332.545,10757.0
2020-08-31 11:10:00,342.65,343.16,342.1,342.94,15166.0,332.5256,333.0205,331.9918,332.807,15166.0
2020-08-31 11:20:00,342.73,343.41,342.41,343.3,11292.0,332.6032,333.2631,332.2927,333.1564,11292.0
2020-08-31 11:30:00,343.34,344.34,343.23,343.79,8228.0,333.1952,334.1657,333.0885,333.6319,8228.0
2020-08-31 11:40:00,343.95,344.32,343.55,343.96,5642.0,333.7872,334.1463,333.399,333.7969,5642.0
2020-08-31 11:50:00,343.92,344.4,343.78,344.15,5810.0,333.7581,334.2239,333.6222,333.9813,5810.0
2020-08-31 12:00:00,344.23,344.73,344.16,344.41,5788.0,334.0589,334.5441,333.991,334.2336,5788.0
2020-08-31 12:10:00,344.42,344.59,344.17,344.17,6781.0,334.2433,334.4083,334.0007,334.0007,6781.0
2020-08-31 12:20:00,344.04,344.29,343.84,344.13,4518.0,333.8745,334.1171,333.6804,333.9619,4518.0
2020-08-31 12:30:00,343.81,344.15,343.59,343.66,5659.0,333.6513,333.9813,333.4378,333.5058,5659.0
2020-08-31 12:40:00,343.65,343.9,343.48,343.72,4846.0,333.4961,333.7387,333.3311,333.564,4846.0
2020-08-31 12:50:00,343.89,344.19,343.79,344.08,4100.0,333.729,334.0201,333.6319,333.9133,4100.0
2020-08-31 13:00:00,344.17,344.38,343.91,343.91,6200.0,334.0007,334.2045,333.7484,333.7484,6200.0
2020-08-31 13:10:00,343.92,344.14,343.53,344.14,5405.0,333.7581,333.9716,333.3796,333.9716,5405.0
2020-08-31 13:20:00,344.09,344.09,343.74,344.03,7751.0,333.9231,333.9231,333.5834,333.8648,7751.0
2020-08-31 13:30:00,344.09,344.66,344.05,344.46,4589.0,333.9231,334.4762,333.8842,334.2821,4589.0
2020-08-31 13:40:00,344.47,344.74,344.41,344.71,4200.0,334.2918,334.5538,334.2336,334.5247,4200.0
2020-08-31 13:50:00,344.76,344.76,344.05,344.25,5393.0,334.5733,334.5733,333.8842,334.0783,5393.0
2020-08-31 14:00:00,344.11,344.13,343.8,344.01,10220.0,333.9425,333.9619,333.6416,333.8454,10220.0
2020-08-31 14:10:00,344.17,344.63,344.17,344.26,5986.0,334.0007,334.4471,334.0007,334.088,5986.0
2020-08-31 14:20:00,344.29,344.52,344.13,344.21,5171.0,334.1171,334.3403,333.9619,334.0395,5171.0
2020-08-31 14:30:00,344.1,344.55,344.1,344.45,12706.0,333.9328,334.3695,333.9328,334.2724,12706.0
2020-08-31 14:40:00,344.49,345.0,344.47,344.51,11996.0,334.3112,334.8062,334.2918,334.3306,11996.0
2020-08-31 14:50:00,344.58,344.62,344.34,344.43,3840.0,334.3986,334.4374,334.1657,334.253,3840.0
2020-08-31 15:00:00,344.42,345.02,344.15,344.92,31682.0,334.2433,334.8256,333.9813,334.7285,31682.0
2020-08-31 15:10:00,344.97,344.97,344.05,344.05,9072.0,334.777,334.777,333.8842,333.8842,9072.0
2020-08-31 15:20:00,344.05,344.62,343.57,344.59,12143.0,333.8842,334.4374,333.4184,334.4083,12143.0
2020-08-31 15:30:00,344.59,344.86,344.31,344.86,11707.0,334.4083,334.6703,334.1366,334.6703,11707.0
2020-08-31 15:40:00,344.87,345.67,344.51,345.55,26599.0,334.68,335.4564,334.3306,335.3399,26599.0
2020-08-31 15:50:00,345.59,346.24,345.32,345.39,102816.0,335.3787,336.0095,335.1167,335.1846,102816.0
2020-09-01 09:30:00,345.31,345.69,343.56,344.35,44541.0,335.107,335.4758,333.4087,334.1754,44541.0
2020-09-01 09:40:00,344.79,347.27,344.17,347.27,26423.0,334.6024,337.0091,334.0007,337.0091,26423.0
2020-09-01 09:50:00,347.23,347.91,346.48,346.69,14227.0,336.9703,337.6302,336.2424,336.4462,14227.0
2020-09-01 10:00:00,346.92,348.59,346.57,347.03,32388.0,336.6694,338.2901,336.3298,336.7762,32388.0
2020-09-01 10:10:00,347.09,348.64,346.77,348.38,25077.0,336.8344,338.3386,336.5239,338.0863,25077.0
2020-09-01 10:20:00,348.71,349.11,347.67,348.9,12871.0,338.4065,338.7947,337.3973,338.5909,12871.0
2020-09-01 10:30:00,349.06,349.33,347.87,348.28,10262.0,338.7462,339.0082,337.5914,337.9892,10262.0
2020-09-01 10:40:00,348.34,348.34,347.02,347.25,13969.0,338.0475,338.0475,336.7665,336.9897,13969.0
2020-09-01 10:50:00,347.13,347.64,346.46,346.65,8243.0,336.8732,337.3682,336.223,336.4074,8243.0
2020-09-01 11:00:00,346.75,347.28,345.24,345.37,15689.0,336.5045,337.0188,335.0391,335.1652,15689.0
2020-09-01 11:10:00,345.33,346.22,344.87,344.87,17217.0,335.1264,335.9901,334.68,334.68,17217.0
2020-09-01 11:20:00,344.98,346.71,344.48,346.7,11164.0,334.7868,336.4656,334.3015,336.4559,11164.0
2020-09-01 11:30:00,346.62,346.73,345.63,346.66,14250.0,336.3783,336.485,335.4175,336.4171,14250.0
2020-09-01 11:40:00,346.57,346.88,346.06,346.2,8459.0,336.3298,336.6306,335.8348,335.9707,8459.0
2020-09-01 11:50:00,346.22,346.48,345.38,345.7,11300.0,335.9901,336.2424,335.1749,335.4855,11300.0
2020-09-01 12:00:00,345.75,346.71,345.72,346.71,11049.0,335.534,336.4656,335.5049,336.4656,11049.0
2020-09-01 12:10:00,346.84,347.04,346.37,346.52,12727.0,336.5918,336.7859,336.1357,336.2813,12727.0
2020-09-01 12:20:00,346.67,346.69,345.82,345.82,8186.0,336.4268,336.4462,335.6019,335.6019,8186.0
2020-09-01 12:30:00,345.89,346.14,345.75,345.84,6266.0,335.6699,335.9125,335.534,335.6213,6266.0
2020-09-01 12:40:00,345.82,345.96,345.49,345.63,6600.0,335.6019,335.7378,335.2817,335.4175,6600.0
2020-09-01 12:50:00,345.64,345.87,345.52,345.76,6161.0,335.4273,335.6505,335.3108,335.5437,6161.0
2020-09-01 13:00:00,345.84,345.84,345.41,345.49,7599.0,335.6213,335.6213,335.204,335.2817,7599.0
2020-09-01 13:10:00,345.57,345.71,345.28,345.54,11346.0,335.3593,335.4952,335.0779,335.3302,11346.0
2020-09-01 13:20:00,345.65,346.56,345.63,346.36,4200.0,335.437,336.3201,335.4175,336.126,4200.0
2020-09-01 13:30:00,346.51,346.62,346.22,346.46,7637.0,336.2715,336.3783,335.9901,336.223,7637.0
2020-09-01 13:40:00,346.54,347.41,346.54,346.86,19148.0,336.3007,337.145,336.3007,336.6112,19148.0
2020-09-01 13:50:00,346.81,346.96,346.55,346.57,5998.0,336.5627,336.7082,336.3104,336.3298,5998.0
2020-09-01 14:00:00,346.63,346.75,346.4,346.52,10063.0,336.388,336.5045,336.1648,336.2813,10063.0
2020-09-01 14:10:00,346.65,346.96,346.56,346.89,11902.0,336.4074,336.7082,336.3201,336.6403,11902.0
2020-09-01 14:20:00,346.94,347.01,346.74,346.92,6373.0,336.6888,336.7568,336.4948,336.6694,6373.0
2020-09-01 14:30:00,347.0,347.03,346.72,347.03,15336.0,336.7471,336.7762,336.4753,336.7762,15336.0
2020-09-01 14:40:00,347.05,347.16,346.01,346.01,6300.0,336.7956,336.9023,335.7863,335.7863,6300.0
2020-09-01 14:50:00,346.02,347.04,346.02,346.55,9958.0,335.796,336.7859,335.796,336.3104,9958.0
2020-09-01 15:00:00,346.63,346.68,346.37,346.47,14334.0,336.388,336.4365,336.1357,336.2327,14334.0
2020-09-01 15:10:00,346.55,346.72,346.19,346.22,13533.0,336.3104,336.4753,335.961,335.9901,13533.0
2020-09-01 15:20:00,346.23,346.32,345.41,345.53,11521.0,335.9998,336.0872,335.204,335.3205,11521.0
2020-09-01 15:30:00,345.58,345.94,345.48,345.77,17976.0,335.369,335.7184,335.272,335.5534,17976.0
2020-09-01 15:40:00,345.75,346.53,345.75,345.85,26024.0,335.534,336.291,335.534,335.631,26024.0
2020-09-01 15:50:00,345.83,347.33,345.6,347.31,42543.0,335.6116,337.0673,335.3884,337.0479,42543.0
2020-09-02 09:30:00,348.69,350.97,347.47,350.96,85671.0,338.3871,340.5998,337.2032,340.5901,85671.0
2020-09-02 09:40:00,350.76,350.76,349.02,349.44,23272.0,340.396,340.396,338.7074,339.115,23272.0
2020-09-02 09:50:00,349.63,350.0,348.47,349.21,28487.0,339.2994,339.6584,338.1736,338.8918,28487.0
2020-09-02 10:00:00,349.58,350.7,348.43,348.81,21628.0,339.2508,340.3377,338.1348,338.5036,21628.0
2020-09-02 10:10:00,348.32,350.7,347.78,350.7,14050.0,338.0281,340.3377,337.504,340.3377,14050.0
2020-09-02 10:20:00,350.67,352.1,350.46,352.05,11364.0,340.3086,341.6964,340.1048,341.6479,11364.0
2020-09-02 10:30:00,351.93,352.34,351.26,351.4,17794.0,341.5314,341.9293,340.8812,341.0171,17794.0
2020-09-02 10:40:00,351.27,352.09,350.78,351.69,17650.0,340.8909,341.6867,340.4154,341.2985,17650.0
2020-09-02 10:50:00,351.72,352.97,351.72,352.91,17608.0,341.3276,342.5407,341.3276,342.4824,17608.0
2020-09-02 11:00:00,352.81,353.03,350.87,351.23,11395.0,342.3854,342.5989,340.5027,340.8521,11395.0
2020-09-02 11:10:00,351.17,352.33,351.15,351.86,16649.0,340.7939,341.9196,340.7744,341.4635,16649.0
2020-09-02 11:20:00,351.99,352.63,350.44,351.13,17530.0,341.5896,342.2107,340.0854,340.755,17530.0
2020-09-02 11:30:00,351.27,352.4,349.93,349.95,20949.0,340.8909,341.9875,339.5905,339.6099,20949.0
2020-09-02 11:40:00,350.1,351.34,349.45,351.13,18353.0,339.7555,340.9588,339.1247,340.755,18353.0
2020-09-02 11:50:00,351.28,351.91,351.25,351.91,11982.0,340.9006,341.512,340.8715,341.512,11982.0
2020-09-02 12:00:00,351.75,352.65,351.52,352.65,10153.0,341.3567,342.2301,341.1335,342.2301,10153.0
2020-09-02 12:10:00,352.66,353.26,352.28,353.26,29588.0,342.2398,342.8221,341.8711,342.8221,29588.0
2020-09-02 12:20:00,353.29,353.78,352.83,353.6,9853.0,342.8512,343.3267,342.4048,343.1521,9853.0
2020-09-02 12:30:00,353.64,354.0,353.38,353.7,15222.0,343.1909,343.5402,342.9386,343.2491,15222.0
2020-09-02 12:40:00,353.68,354.36,353.57,354.01,19506.0,343.2297,343.8896,343.1229,343.5499,19506.0
2020-09-02 12:50:00,354.14,354.55,353.77,353.77,8098.0,343.6761,344.074,343.317,343.317,8098.0
2020-09-02 13:00:00,353.9,353.98,353.38,353.81,6453.0,343.4432,343.5208,342.9386,343.3559,6453.0
2020-09-02 13:10:00,353.74,354.51,353.64,354.39,7051.0,343.2879,344.0352,343.1909,343.9187,7051.0
2020-09-02 13:20:00,354.51,355.0,354.51,354.94,14842.0,344.0352,344.5107,344.0352,344.4525,14842.0
2020-09-02 13:30:00,354.95,355.66,354.88,355.6,8662.0,344.4622,345.1512,344.3942,345.093,8662.0
2020-09-02 13:40:00,355.59,355.6,355.29,355.44,6897.0,345.0833,345.093,344.7921,344.9377,6897.0
2020-09-02 13:50:00,355.43,355.59,355.15,355.36,6817.0,344.928,345.0833,344.6563,344.8601,6817.0
2020-09-02 14:00:00,355.27,355.6,354.96,355.5,6890.0,344.7727,345.093,344.4719,344.9959,6890.0
2020-09-02 14:10:00,355.41,355.64,354.82,355.55,7005.0,344.9086,345.1318,344.336,345.0444,7005.0
2020-09-02 14:20:00,355.53,355.67,354.31,354.35,13613.0,345.025,345.1609,343.8411,343.8799,13613.0
2020-09-02 14:30:00,354.45,354.68,353.9,353.9,16810.0,343.9769,344.2001,343.4432,343.4432,16810.0
2020-09-02 14:40:00,353.9,354.44,353.77,353.9,21816.0,343.4432,343.9672,343.317,343.4432,21816.0
2020-09-02 14:50:00,353.86,354.0,353.25,353.34,27689.0,343.4044,343.5402,342.8124,342.8997,27689.0
2020-09-02 15:00:00,353.31,354.0,353.29,353.94,21807.0,342.8706,343.5402,342.8512,343.482,21807.0
2020-09-02 15:10:00,353.89,354.94,353.86,354.83,26262.0,343.4335,344.4525,343.4044,344.3457,26262.0
2020-09-02 15:20:00,354.8,355.32,354.48,354.52,16860.0,344.3166,344.8212,344.0061,344.0449,16860.0
2020-09-02 15:30:00,354.68,355.37,354.41,354.83,24434.0,344.2001,344.8698,343.9381,344.3457,24434.0
2020-09-02 15:40:00,354.83,355.2,354.71,355.0,31362.0,344.3457,344.7048,344.2293,344.5107,31362.0
2020-09-02 15:50:00,354.92,355.42,354.08,354.08,93035.0,344.4331,344.9183,343.6179,343.6179,93035.0
2020-09-03 09:30:00,353.11,353.11,348.61,349.46,36448.0,342.6765,342.6765,338.3095,339.1344,36448.0
2020-09-03 09:40:00,349.46,349.46,345.73,346.66,23093.0,339.1344,339.1344,335.5146,336.4171,23093.0
2020-09-03 09:50:00,346.49,347.47,345.21,347.47,23642.0,336.2521,337.2032,335.01,337.2032,23642.0
2020-09-03 10:00:00,347.29,347.31,345.25,345.34,12393.0,337.0285,337.0479,335.0488,335.1361,12393.0
2020-09-03 10:10:00,345.45,345.76,342.64,343.16,23590.0,335.2429,335.5437,332.5159,333.0205,23590.0
2020-09-03 10:20:00,343.18,343.5,341.48,342.07,21898.0,333.0399,333.3505,331.3902,331.9627,21898.0
2020-09-03 10:30:00,342.36,343.59,341.41,341.75,14686.0,332.2442,333.4378,331.3222,331.6522,14686.0
2020-09-03 10:40:00,341.75,342.7,340.36,340.71,17625.0,331.6522,332.5741,330.3033,330.6429,17625.0
2020-09-03 10:50:00,340.83,343.33,340.83,342.69,15845.0,330.7594,333.1855,330.7594,332.5644,15845.0
2020-09-03 11:00:00,342.62,342.79,339.18,339.71,13674.0,332.4965,332.6615,329.1581,329.6725,13674.0
2020-09-03 11:10:00,340.0,341.06,337.28,337.28,22479.0,329.9539,330.9826,327.3143,327.3143,22479.0
2020-09-03 11:20:00,337.44,341.09,337.44,340.66,29883.0,327.4695,331.0117,327.4695,330.5944,29883.0
2020-09-03 11:30:00,339.88,341.57,339.69,341.57,11128.0,329.8374,331.4775,329.6531,331.4775,11128.0
2020-09-03 11:40:00,341.94,342.58,341.46,341.91,17309.0,331.8366,332.4577,331.3708,331.8075,17309.0
2020-09-03 11:50:00,341.95,342.76,341.03,341.26,9958.0,331.8463,332.6323,330.9535,331.1767,9958.0
2020-09-03 12:00:00,341.27,341.72,339.53,341.16,12863.0,331.1864,331.6231,329.4978,331.0796,12863.0
2020-09-03 12:10:00,341.21,342.2,341.04,341.32,9900.0,331.1281,332.0889,330.9632,331.2349,9900.0
2020-09-03 12:20:00,340.87,340.91,339.32,339.87,13525.0,330.7982,330.837,329.294,329.8277,13525.0
2020-09-03 12:30:00,339.88,340.09,338.01,339.98,9125.0,329.8374,330.0412,328.0227,329.9345,9125.0
2020-09-03 12:40:00,340.07,340.34,338.68,338.75,12172.0,330.0218,330.2839,328.6729,328.7408,12172.0
2020-09-03 12:50:00,339.09,339.62,338.36,338.99,10584.0,329.0708,329.5851,328.3624,328.9737,10584.0
2020-09-03 13:00:00,338.85,338.85,337.12,338.6,12485.0,328.8379,328.8379,327.159,328.5953,12485.0
2020-09-03 13:10:00,338.77,340.12,338.77,339.38,5759.0,328.7602,330.0704,328.7602,329.3522,5759.0
2020-09-03 13:20:00,339.09,341.1,339.09,340.83,7800.0,329.0708,331.0214,329.0708,330.7594,7800.0
2020-09-03 13:30:00,340.86,340.86,338.28,338.68,10567.0,330.7885,330.7885,328.2847,328.6729,10567.0
2020-09-03 13:40:00,339.01,339.68,338.45,338.45,10591.0,328.9932,329.6434,328.4497,328.4497,10591.0
2020-09-03 13:50:00,338.86,339.97,338.66,339.79,10511.0,328.8476,329.9248,328.6535,329.7501,10511.0
2020-09-03 14:00:00,339.48,340.72,339.22,340.54,10681.0,329.4493,330.6526,329.1969,330.4779,10681.0
2020-09-03 14:10:00,340.51,341.05,339.47,339.76,7898.0,330.4488,330.9729,329.4396,329.721,7898.0
2020-09-03 14:20:00,339.87,341.11,339.22,340.6,11167.0,329.8277,331.0311,329.1969,330.5362,11167.0
2020-09-03 14:30:00,340.77,341.75,340.77,341.14,7762.0,330.7011,331.6522,330.7011,331.0602,7762.0
2020-09-03 14:40:00,340.99,341.53,339.53,339.6,11454.0,330.9146,331.4387,329.4978,329.5657,11454.0
2020-09-03 14:50:00,339.49,339.85,337.82,337.82,16758.0,329.459,329.8083,327.8383,327.8383,16758.0
2020-09-03 15:00:00,337.8,338.32,336.66,337.42,13847.0,327.8189,328.3235,326.7126,327.4501,13847.0
2020-09-03 15:10:00,337.34,338.43,336.95,338.05,13529.0,327.3725,328.4303,326.994,328.0615,13529.0
2020-09-03 15:20:00,338.06,338.14,336.81,337.32,21984.0,328.0712,328.1489,326.8582,327.3531,21984.0
2020-09-03 15:30:00,337.47,339.08,336.94,338.69,21568.0,327.4987,329.0611,326.9843,328.6826,21568.0
2020-09-03 15:40:00,338.58,339.87,338.13,338.22,32616.0,328.5759,329.8277,328.1392,328.2265,32616.0
2020-09-03 15:50:00,338.03,340.53,337.58,339.63,113013.0,328.0421,330.4682,327.6054,329.5948,113013.0
2020-09-04 09:30:00,337.76,340.53,337.22,337.66,23514.0,327.7801,330.4682,327.256,327.683,23514.0
2020-09-04 09:40:00,337.13,338.07,334.24,335.42,33992.0,327.1687,328.0809,324.3641,325.5092,33992.0
2020-09-04 09:50:00,335.02,335.76,333.0,335.44,21365.0,325.121,325.8392,323.1607,325.5286,21365.0
2020-09-04 10:00:00,335.26,336.11,333.95,334.3,19933.0,325.354,326.1788,324.0827,324.4223,19933.0
2020-09-04 10:10:00,334.42,335.09,331.04,331.21,17487.0,324.5388,325.189,321.2586,321.4236,17487.0
2020-09-04 10:20:00,332.05,332.76,330.07,330.32,19737.0,322.2388,322.9278,320.3173,320.5599,19737.0
2020-09-04 10:30:00,330.08,330.68,326.17,327.91,28176.0,320.327,320.9093,316.5325,318.2211,28176.0
2020-09-04 10:40:00,327.75,328.19,324.61,328.19,16450.0,318.0659,318.4929,315.0186,318.4929,16450.0
2020-09-04 10:50:00,328.54,329.51,326.4,329.51,18779.0,318.8325,319.7739,316.7557,319.7739,18779.0
2020-09-04 11:00:00,329.5,330.17,327.88,328.32,11771.0,319.7641,320.4143,318.192,318.619,11771.0
2020-09-04 11:10:00,328.37,329.28,327.75,328.88,9274.0,318.6675,319.5506,318.0659,319.1625,9274.0
2020-09-04 11:20:00,328.72,328.72,326.34,327.9,17166.0,319.0072,319.0072,316.6975,318.2114,17166.0
2020-09-04 11:30:00,327.89,330.49,327.69,330.43,15396.0,318.2017,320.7249,318.0076,320.6667,15396.0
2020-09-04 11:40:00,330.48,331.1,329.16,330.1,12344.0,320.7152,321.3169,319.4342,320.3464,12344.0
2020-09-04 11:50:00,330.01,332.96,330.01,332.96,13844.0,320.2591,323.1219,320.2591,323.1219,13844.0
2020-09-04 12:00:00,332.9,333.51,331.58,331.7,21282.0,323.0637,323.6557,321.7827,321.8991,21282.0
2020-09-04 12:10:00,331.99,332.45,330.21,330.62,12035.0,322.1806,322.627,320.4532,320.8511,12035.0
2020-09-04 12:20:00,331.01,332.22,330.65,332.14,12587.0,321.2295,322.4038,320.8802,322.3261,12587.0
2020-09-04 12:30:00,331.93,333.27,331.62,332.11,12860.0,322.1223,323.4228,321.8215,322.297,12860.0
2020-09-04 12:40:00,332.41,332.54,330.69,330.7,16410.0,322.5882,322.7143,320.919,320.9287,16410.0
2020-09-04 12:50:00,330.79,331.2,329.86,330.98,12281.0,321.016,321.4139,320.1135,321.2004,12281.0
2020-09-04 13:00:00,330.83,330.83,329.29,330.08,6062.0,321.0548,321.0548,319.5604,320.327,6062.0
2020-09-04 13:10:00,330.19,330.45,328.99,328.99,8453.0,320.4338,320.6861,319.2692,319.2692,8453.0
2020-09-04 13:20:00,328.99,330.02,328.99,329.22,6416.0,319.2692,320.2688,319.2692,319.4924,6416.0
2020-09-04 13:30:00,329.26,330.77,328.64,330.77,4131.0,319.5312,320.9966,318.9296,320.9966,4131.0
2020-09-04 13:40:00,330.61,331.35,329.9,330.91,3948.0,320.8413,321.5595,320.1523,321.1325,3948.0
2020-09-04 13:50:00,330.21,331.32,330.11,331.04,2871.0,320.4532,321.5304,320.3561,321.2586,2871.0
2020-09-04 14:00:00,330.85,331.26,330.24,330.86,4596.0,321.0743,321.4721,320.4823,321.084,4596.0
2020-09-04 14:10:00,330.92,331.15,330.32,330.83,4481.0,321.1422,321.3654,320.5599,321.0548,4481.0
2020-09-04 14:20:00,330.52,332.22,330.42,331.98,3245.0,320.754,322.4038,320.657,322.1709,3245.0
2020-09-04 14:30:00,331.82,333.61,331.52,333.61,4614.0,322.0156,323.7527,321.7245,323.7527,4614.0
2020-09-04 14:40:00,333.67,335.55,333.67,334.96,7950.0,323.8109,325.6354,323.8109,325.0628,7950.0
2020-09-04 14:50:00,334.67,336.04,334.55,335.92,6974.0,324.7814,326.1109,324.6649,325.9945,6974.0
2020-09-04 15:00:00,335.77,336.17,335.05,335.89,9633.0,325.8489,326.2371,325.1502,325.9653,9633.0
2020-09-04 15:10:00,335.94,336.25,334.57,335.83,14193.0,326.0139,326.3147,324.6843,325.9071,14193.0
2020-09-04 15:20:00,335.89,336.63,335.45,336.33,16266.0,325.9653,326.6835,325.5383,326.3923,16266.0
2020-09-04 15:30:00,335.99,336.07,333.86,334.89,13363.0,326.0624,326.14,323.9953,324.9949,13363.0
2020-09-04 15:40:00,334.95,335.42,333.28,333.28,14616.0,325.0531,325.5092,323.4325,323.4325,14616.0
2020-09-04 15:50:00,333.08,334.1,332.41,333.11,60473.0,323.2384,324.2282,322.5882,323.2675,60473.0
2020-09-08 09:30:00,322.5,325.63,319.64,324.63,66896.0,312.971,316.0085,310.1955,315.038,66896.0
2020-09-08 09:40:00,324.13,325.5,320.86,324.38,28218.0,314.5528,315.8823,311.3794,314.7954,28218.0
2020-09-08 09:50:00,324.1,326.46,323.63,326.44,18939.0,314.5237,316.814,314.0676,316.7946,18939.0
2020-09-08 10:00:00,326.76,327.27,324.62,327.27,28435.0,317.1051,317.6,315.0283,317.6,28435.0
2020-09-08 10:10:00,327.36,328.39,326.81,328.2,22840.0,317.6874,318.6869,317.1536,318.5026,22840.0
2020-09-08 10:20:00,328.14,329.36,327.43,328.54,19095.0,318.4443,319.6283,317.7553,318.8325,19095.0
2020-09-08 10:30:00,328.43,329.24,326.92,328.12,14751.0,318.7258,319.5118,317.2604,318.4249,14751.0
2020-09-08 10:40:00,328.39,328.4,326.41,326.41,8503.0,318.6869,318.6966,316.7654,316.7654,8503.0
2020-09-08 10:50:00,326.43,328.35,326.39,327.6,17171.0,316.7849,318.6481,316.746,317.9203,17171.0
2020-09-08 11:00:00,327.4,327.77,326.34,327.2,13324.0,317.7262,318.0853,316.6975,317.5321,13324.0
2020-09-08 11:10:00,327.78,328.59,326.94,327.53,21465.0,318.095,318.881,317.2798,317.8524,21465.0
2020-09-08 11:20:00,327.5,327.5,325.46,326.04,11857.0,317.8232,317.8232,315.8435,316.4064,11857.0
2020-09-08 11:30:00,326.26,326.26,323.34,323.91,35012.0,316.6199,316.6199,313.7862,314.3393,35012.0
2020-09-08 11:40:00,323.84,324.99,323.3,324.15,19449.0,314.2714,315.3874,313.7473,314.5722,19449.0
2020-09-08 11:50:00,324.4,324.67,323.13,324.47,7342.0,314.8148,315.0769,313.5824,314.8828,7342.0
2020-09-08 12:00:00,324.36,325.17,324.35,324.82,10672.0,314.776,315.5621,314.7663,315.2224,10672.0
2020-09-08 12:10:00,324.97,325.19,323.3,323.51,10621.0,315.368,315.5815,313.7473,313.9511,10621.0
2020-09-08 12:20:00,323.51,324.64,323.28,323.6,7558.0,313.9511,315.0477,313.7279,314.0385,7558.0
2020-09-08 12:30:00,323.63,324.41,323.2,324.03,8117.0,314.0676,314.8245,313.6503,314.4558,8117.0
2020-09-08 12:40:00,324.07,325.23,323.6,324.95,5437.0,314.4946,315.6203,314.0385,315.3486,5437.0
2020-09-08 12:50:00,324.81,325.3,324.47,325.06,6768.0,315.2127,315.6882,314.8828,315.4553,6768.0
2020-09-08 13:00:00,325.07,325.07,323.67,323.67,6851.0,315.465,315.465,314.1064,314.1064,6851.0
2020-09-08 13:10:00,323.79,325.77,323.72,325.64,16071.0,314.2229,316.1444,314.1549,316.0182,16071.0
2020-09-08 13:20:00,325.58,325.74,324.97,325.08,5977.0,315.96,316.1152,315.368,315.4747,5977.0
2020-09-08 13:30:00,325.0,326.05,324.7,325.92,11939.0,315.3971,316.4161,315.106,316.2899,11939.0
2020-09-08 13:40:00,325.9,326.75,325.77,326.74,8956.0,316.2705,317.0954,316.1444,317.0857,8956.0
2020-09-08 13:50:00,326.59,327.1,326.22,326.7,8164.0,316.9401,317.4351,316.5811,317.0469,8164.0
2020-09-08 14:00:00,326.72,327.03,325.52,325.73,7244.0,317.0663,317.3671,315.9017,316.1055,7244.0
2020-09-08 14:10:00,325.86,326.16,324.59,325.01,10143.0,316.2317,316.5228,314.9992,315.4068,10143.0
2020-09-08 14:20:00,324.85,325.06,323.83,323.95,15594.0,315.2515,315.4553,314.2617,314.3781,15594.0
2020-09-08 14:30:00,324.0,324.33,323.04,323.46,13515.0,314.4267,314.7469,313.495,313.9026,13515.0
2020-09-08 14:40:00,323.4,323.5,321.51,322.31,17621.0,313.8444,313.9414,312.0102,312.7866,17621.0
2020-09-08 14:50:00,322.35,323.67,321.13,323.16,13045.0,312.8254,314.1064,311.6415,313.6115,13045.0
2020-09-08 15:00:00,323.16,323.3,321.61,321.87,13629.0,313.6115,313.7473,312.1073,312.3596,13629.0
2020-09-08 15:10:00,322.27,323.19,321.85,322.49,18097.0,312.7478,313.6406,312.3402,312.9613,18097.0
2020-09-08 15:20:00,322.57,323.51,322.22,323.49,23055.0,313.0389,313.9511,312.6993,313.9317,23055.0
2020-09-08 15:30:00,323.51,324.11,323.07,323.26,29384.0,313.9511,314.5334,313.5241,313.7085,29384.0
2020-09-08 15:40:00,323.39,323.65,319.7,321.81,97744.0,313.8347,314.087,310.2537,312.3014,97744.0
2020-09-08 15:50:00,321.78,321.78,319.9,320.81,135384.0,312.2723,312.2723,310.4478,311.3309,135384.0
2020-09-09 09:30:00,325.71,325.71,321.62,322.14,57893.0,316.0861,316.0861,312.117,312.6216,57893.0
2020-09-09 09:40:00,322.04,323.7,320.41,321.03,33911.0,312.5246,314.1355,310.9427,311.5444,33911.0
2020-09-09 09:50:00,321.03,321.8,319.73,321.71,27607.0,311.5444,312.2917,310.2828,312.2043,27607.0
2020-09-09 10:00:00,321.8,324.08,321.75,322.88,19323.0,312.2917,314.5043,312.2431,313.3398,19323.0
2020-09-09 10:10:00,323.25,323.71,321.88,322.49,15071.0,313.6988,314.1452,312.3693,312.9613,15071.0
2020-09-09 10:20:00,321.9,324.28,321.86,323.69,46416.0,312.3887,314.6984,312.3499,314.1258,46416.0
2020-09-09 10:30:00,323.68,325.79,323.68,325.77,15760.0,314.1161,316.1638,314.1161,316.1444,15760.0
2020-09-09 10:40:00,325.84,325.84,324.34,324.68,8336.0,316.2123,316.2123,314.7566,315.0866,8336.0
2020-09-09 10:50:00,324.78,325.85,324.67,325.59,11761.0,315.1836,316.222,315.0769,315.9697,11761.0
2020-09-09 11:00:00,325.82,327.12,325.82,326.27,16102.0,316.1929,317.4545,316.1929,316.6296,16102.0
2020-09-09 11:10:00,326.18,326.35,325.55,325.81,5532.0,316.5422,316.7072,315.9309,316.1832,5532.0
2020-09-09 11:20:00,325.93,327.0,325.93,326.9,12679.0,316.2996,317.338,316.2996,317.241,12679.0
2020-09-09 11:30:00,327.02,327.75,326.84,327.66,15517.0,317.3574,318.0659,317.1827,317.9785,15517.0
2020-09-09 11:40:00,327.62,328.07,327.31,328.04,14196.0,317.9397,318.3764,317.6389,318.3473,14196.0
2020-09-09 11:50:00,328.08,328.16,327.46,328.05,7101.0,318.3861,318.4637,317.7844,318.357,7101.0
2020-09-09 12:00:00,328.19,328.36,327.88,328.31,4921.0,318.4929,318.6578,318.192,318.6093,4921.0
2020-09-09 12:10:00,328.31,328.64,328.05,328.54,5450.0,318.6093,318.9296,318.357,318.8325,5450.0
2020-09-09 12:20:00,328.59,328.59,327.85,327.96,9486.0,318.881,318.881,318.1629,318.2696,9486.0
2020-09-09 12:30:00,327.91,328.64,327.82,328.29,5567.0,318.2211,318.9296,318.1338,318.5899,5567.0
2020-09-09 12:40:00,328.36,329.29,328.36,328.91,6625.0,318.6578,319.5604,318.6578,319.1916,6625.0
2020-09-09 12:50:00,328.82,329.32,328.81,329.17,2501.0,319.1042,319.5895,319.0945,319.4439,2501.0
2020-09-09 13:00:00,329.27,329.86,329.16,329.58,11250.0,319.5409,320.1135,319.4342,319.8418,11250.0
2020-09-09 13:10:00,329.73,330.24,328.95,328.95,17230.0,319.9874,320.4823,319.2304,319.2304,17230.0
2020-09-09 13:20:00,329.09,329.96,329.08,329.53,5347.0,319.3663,320.2106,319.3566,319.7933,5347.0
2020-09-09 13:30:00,329.62,329.72,329.09,329.42,8291.0,319.8806,319.9776,319.3663,319.6865,8291.0
2020-09-09 13:40:00,329.62,329.62,328.48,329.21,6439.0,319.8806,319.8806,318.7743,319.4827,6439.0
2020-09-09 13:50:00,329.01,329.37,328.55,328.66,6361.0,319.2886,319.638,318.8422,318.949,6361.0
2020-09-09 14:00:00,328.72,328.73,327.81,328.52,11013.0,319.0072,319.0169,318.1241,318.8131,11013.0
2020-09-09 14:10:00,328.61,329.09,328.47,329.07,9945.0,318.9004,319.3663,318.7646,319.3469,9945.0
2020-09-09 14:20:00,329.06,329.07,328.07,328.4,7337.0,319.3371,319.3469,318.3764,318.6966,7337.0
2020-09-09 14:30:00,328.39,329.72,328.39,329.71,6513.0,318.6869,319.9776,318.6869,319.9679,6513.0
2020-09-09 14:40:00,329.7,329.99,329.33,329.34,5241.0,319.9582,320.2397,319.5992,319.6089,5241.0
2020-09-09 14:50:00,329.51,329.94,328.99,329.8,6365.0,319.7739,320.1911,319.2692,320.0553,6365.0
2020-09-09 15:00:00,329.77,330.61,329.64,330.61,8378.0,320.0262,320.8413,319.9,320.8413,8378.0
2020-09-09 15:10:00,330.52,330.62,330.0,330.4,8222.0,320.754,320.8511,320.2494,320.6376,8222.0
2020-09-09 15:20:00,330.5,330.89,330.28,330.8,12014.0,320.7346,321.1131,320.5211,321.0257,12014.0
2020-09-09 15:30:00,330.69,331.31,329.27,329.27,18441.0,320.919,321.5207,319.5409,319.5409,18441.0
2020-09-09 15:40:00,329.25,329.77,328.33,328.5,23045.0,319.5215,320.0262,318.6287,318.7937,23045.0
2020-09-09 15:50:00,328.56,329.73,327.69,327.97,74952.0,318.8519,319.9874,318.0076,318.2794,74952.0
2020-09-10 09:30:00,329.58,332.66,329.26,332.21,24622.0,319.8418,322.8308,319.5312,322.3941,24622.0
2020-09-10 09:40:00,332.15,332.15,329.46,329.46,14034.0,322.3358,322.3358,319.7253,319.7253,14034.0
2020-09-10 09:50:00,329.35,329.66,328.23,328.34,44639.0,319.6186,319.9194,318.5317,318.6384,44639.0
2020-09-10 10:00:00,328.33,330.15,328.33,329.69,38053.0,318.6287,320.3949,318.6287,319.9485,38053.0
2020-09-10 10:10:00,329.55,330.07,328.34,329.9,35929.0,319.8127,320.3173,318.6384,320.1523,35929.0
2020-09-10 10:20:00,330.02,330.02,328.29,328.29,12651.0,320.2688,320.2688,318.5899,318.5899,12651.0
2020-09-10 10:30:00,328.43,330.0,328.34,329.71,8917.0,318.7258,320.2494,318.6384,319.9679,8917.0
2020-09-10 10:40:00,329.63,329.64,326.38,326.66,19515.0,319.8903,319.9,316.7363,317.0081,19515.0
2020-09-10 10:50:00,326.74,327.18,324.59,324.84,15799.0,317.0857,317.5127,314.9992,315.2418,15799.0
2020-09-10 11:00:00,325.05,326.62,324.57,326.19,9026.0,315.4456,316.9692,314.9798,316.5519,9026.0
2020-09-10 11:10:00,326.15,327.01,325.61,326.83,16070.0,316.5131,317.3477,315.9891,317.173,16070.0
2020-09-10 11:20:00,327.03,328.17,327.02,328.12,7989.0,317.3671,318.4734,317.3574,318.4249,7989.0
2020-09-10 11:30:00,327.84,328.17,327.16,328.17,6506.0,318.1532,318.4734,317.4933,318.4734,6506.0
2020-09-10 11:40:00,328.13,329.06,327.65,328.9,16232.0,318.4346,319.3371,317.9688,319.1819,16232.0
2020-09-10 11:50:00,328.76,328.95,327.27,327.52,12290.0,319.046,319.2304,317.6,317.8427,12290.0
2020-09-10 12:00:00,327.29,327.79,326.51,326.75,10394.0,317.6194,318.1047,316.8625,317.0954,10394.0
2020-09-10 12:10:00,327.0,327.77,326.12,326.46,24149.0,317.338,318.0853,316.484,316.814,24149.0
2020-09-10 12:20:00,326.39,326.57,325.24,325.45,10056.0,316.746,316.9207,315.63,315.8338,10056.0
2020-09-10 12:30:00,325.56,325.99,323.89,323.94,9219.0,315.9406,316.3579,314.3199,314.3684,9219.0
2020-09-10 12:40:00,324.06,324.7,323.74,324.31,8996.0,314.4849,315.106,314.1743,314.7275,8996.0
2020-09-10 12:50:00,324.41,325.96,324.41,325.67,3941.0,314.8245,316.3287,314.8245,316.0473,3941.0
2020-09-10 13:00:00,325.52,326.31,325.36,326.31,3603.0,315.9017,316.6684,315.7465,316.6684,3603.0
2020-09-10 13:10:00,326.32,326.75,325.86,326.71,3435.0,316.6781,317.0954,316.2317,317.0566,3435.0
2020-09-10 13:20:00,326.65,326.65,324.58,324.58,9641.0,316.9984,316.9984,314.9895,314.9895,9641.0
2020-09-10 13:30:00,324.79,325.58,324.68,324.84,5640.0,315.1933,315.96,315.0866,315.2418,5640.0
2020-09-10 13:40:00,324.66,324.92,324.35,324.54,6481.0,315.0672,315.3195,314.7663,314.9507,6481.0
2020-09-10 13:50:00,324.65,324.66,323.59,323.76,11301.0,315.0575,315.0672,314.0288,314.1937,11301.0
2020-09-10 14:00:00,323.95,324.33,323.21,323.51,6485.0,314.3781,314.7469,313.66,313.9511,6485.0
2020-09-10 14:10:00,323.55,323.63,321.28,321.45,11679.0,313.99,314.0676,311.787,311.952,11679.0
2020-09-10 14:20:00,321.55,321.59,319.02,319.07,19753.0,312.049,312.0879,309.5938,309.6423,19753.0
2020-09-10 14:30:00,319.51,320.43,318.74,320.19,15629.0,310.0693,310.9621,309.3221,310.7292,15629.0
2020-09-10 14:40:00,320.2,320.2,318.54,319.87,16162.0,310.7389,310.7389,309.128,310.4187,16162.0
2020-09-10 14:50:00,319.98,320.59,319.09,320.59,11087.0,310.5254,311.1174,309.6617,311.1174,11087.0
2020-09-10 15:00:00,320.59,320.62,317.98,318.27,16597.0,311.1174,311.1465,308.5845,308.866,16597.0
2020-09-10 15:10:00,318.27,318.63,317.26,317.26,24949.0,308.866,309.2153,307.8858,307.8858,24949.0
2020-09-10 15:20:00,317.2,318.97,317.07,318.89,21186.0,307.8276,309.5453,307.7014,309.4676,21186.0
2020-09-10 15:30:00,318.95,320.39,318.6,319.74,20128.0,309.5259,310.9233,309.1862,310.2925,20128.0
2020-09-10 15:40:00,320.0,321.19,319.35,319.64,22781.0,310.5448,311.6997,309.9141,310.1955,22781.0
2020-09-10 15:50:00,319.5,321.31,318.9,320.33,61267.0,310.0596,311.8161,309.4773,310.8651,61267.0
2020-09-11 09:30:00,323.82,325.35,322.01,322.72,20584.0,314.252,315.7368,312.4955,313.1845,20584.0
2020-09-11 09:40:00,323.18,323.37,322.21,322.95,5663.0,313.6309,313.8153,312.6895,313.4077,5663.0
2020-09-11 09:50:00,322.89,323.0,319.7,320.5,13070.0,313.3495,313.4562,310.2537,311.0301,13070.0
2020-09-11 10:00:00,320.41,321.23,320.1,320.53,10886.0,310.9427,311.7385,310.6419,311.0592,10886.0
2020-09-11 10:10:00,320.4,322.56,319.41,322.32,17835.0,310.933,313.0292,309.9723,312.7963,17835.0
2020-09-11 10:20:00,322.44,322.74,321.41,322.06,11618.0,312.9128,313.2039,311.9132,312.544,11618.0
2020-09-11 10:30:00,322.68,322.76,320.39,320.97,23024.0,313.1457,313.2233,310.9233,311.4862,23024.0
2020-09-11 10:40:00,321.01,322.61,320.72,322.61,8590.0,311.525,313.0777,311.2436,313.0777,8590.0
2020-09-11 10:50:00,322.46,322.61,321.13,321.36,9664.0,312.9322,313.0777,311.6415,311.8647,9664.0
2020-09-11 11:00:00,321.16,322.13,321.16,322.0,10391.0,311.6706,312.6119,311.6706,312.4858,10391.0
2020-09-11 11:10:00,321.97,321.98,320.9,321.4,5747.0,312.4566,312.4663,311.4183,311.9035,5747.0
2020-09-11 11:20:00,321.54,321.55,319.62,320.09,11770.0,312.0393,312.049,310.1761,310.6322,11770.0
2020-09-11 11:30:00,319.81,319.81,318.4,319.33,6641.0,310.3605,310.3605,308.9921,309.8946,6641.0
2020-09-11 11:40:00,319.26,319.97,319.06,319.41,3800.0,309.8267,310.5157,309.6326,309.9723,3800.0
2020-09-11 11:50:00,319.59,319.59,317.86,318.08,5624.0,310.147,310.147,308.4681,308.6816,5624.0
2020-09-11 12:00:00,317.71,318.68,317.5,318.07,8158.0,308.3225,309.2638,308.1187,308.6719,8158.0
2020-09-11 12:10:00,318.18,318.24,317.63,317.9,4428.0,308.7786,308.8368,308.2449,308.5069,4428.0
2020-09-11 12:20:00,318.24,318.57,317.43,317.44,6327.0,308.8368,309.1571,308.0508,308.0605,6327.0
2020-09-11 12:30:00,316.86,317.01,315.56,315.68,16178.0,307.4976,307.6432,306.236,306.3525,16178.0
2020-09-11 12:40:00,315.81,315.81,314.89,315.43,7518.0,306.4786,306.4786,305.5858,306.1099,7518.0
2020-09-11 12:50:00,315.46,315.68,313.89,313.89,10984.0,306.139,306.3525,304.6154,304.6154,10984.0
2020-09-11 13:00:00,314.35,314.41,312.78,313.18,4998.0,305.0618,305.12,303.5382,303.9264,4998.0
2020-09-11 13:10:00,313.22,313.55,312.2,312.96,7332.0,303.9652,304.2854,302.9753,303.7129,7332.0
2020-09-11 13:20:00,313.27,313.27,312.43,312.44,5720.0,304.0137,304.0137,303.1985,303.2082,5720.0
2020-09-11 13:30:00,312.56,312.95,311.58,312.67,11130.0,303.3247,303.7032,302.3736,303.4314,11130.0
2020-09-11 13:40:00,312.85,313.42,312.44,312.95,10211.0,303.6061,304.1593,303.2082,303.7032,10211.0
2020-09-11 13:50:00,313.0,313.46,311.71,311.71,7727.0,303.7517,304.1981,302.4998,302.4998,7727.0
2020-09-11 14:00:00,311.66,313.4,311.41,313.01,7983.0,302.4513,304.1399,302.2087,303.7614,7983.0
2020-09-11 14:10:00,312.98,314.3,312.98,313.6,8174.0,303.7323,305.0133,303.7323,304.3339,8174.0
2020-09-11 14:20:00,313.49,313.82,313.01,313.02,6215.0,304.2272,304.5474,303.7614,303.7711,6215.0
2020-09-11 14:30:00,313.17,314.97,313.17,314.86,8929.0,303.9167,305.6635,303.9167,305.5567,8929.0
2020-09-11 14:40:00,314.76,315.04,314.18,314.38,6411.0,305.4597,305.7314,304.8968,305.0909,6411.0
2020-09-11 14:50:00,314.29,315.14,314.15,314.15,5186.0,305.0036,305.8284,304.8677,304.8677,5186.0
2020-09-11 15:00:00,314.15,314.15,312.71,312.8,10142.0,304.8677,304.8677,303.4702,303.5576,10142.0
2020-09-11 15:10:00,312.97,314.16,312.53,314.16,10072.0,303.7226,304.8774,303.2956,304.8774,10072.0
2020-09-11 15:20:00,314.26,315.92,314.26,315.8,7390.0,304.9744,306.5854,304.9744,306.4689,7390.0
2020-09-11 15:30:00,315.87,316.79,315.33,315.53,17781.0,306.5369,307.4297,306.0128,306.2069,17781.0
2020-09-11 15:40:00,315.61,315.94,314.71,315.26,21216.0,306.2846,306.6048,305.4112,305.9449,21216.0
2020-09-11 15:50:00,315.1,315.14,314.31,315.08,70083.0,305.7896,305.8284,305.023,305.7702,70083.0
2020-09-14 09:30:00,320.17,320.87,318.05,319.7,21526.0,310.7098,311.3891,308.6525,310.2537,21526.0
2020-09-14 09:40:00,319.61,321.25,319.45,319.64,14549.0,310.1664,311.7579,310.0111,310.1955,14549.0
2020-09-14 09:50:00,319.75,320.05,319.45,319.45,5449.0,310.3022,310.5934,310.0111,310.0111,5449.0
2020-09-14 10:00:00,319.62,320.29,319.08,320.29,19921.0,310.1761,310.8263,309.652,310.8263,19921.0
2020-09-14 10:10:00,320.3,320.89,319.92,320.76,19066.0,310.836,311.4085,310.4672,311.2824,19066.0
2020-09-14 10:20:00,320.68,320.84,319.61,320.15,10307.0,311.2048,311.36,310.1664,310.6904,10307.0
2020-09-14 10:30:00,319.75,320.34,319.63,320.22,6452.0,310.3022,310.8748,310.1858,310.7583,6452.0
2020-09-14 10:40:00,320.3,320.56,319.69,320.06,6989.0,310.836,311.0883,310.244,310.6031,6989.0
2020-09-14 10:50:00,320.1,320.3,319.89,320.23,4820.0,310.6419,310.836,310.4381,310.7681,4820.0
2020-09-14 11:00:00,320.21,320.64,320.02,320.4,13774.0,310.7486,311.1659,310.5643,310.933,13774.0
2020-09-14 11:10:00,320.17,320.33,319.56,320.04,7787.0,310.7098,310.8651,310.1178,310.5837,7787.0
2020-09-14 11:20:00,320.08,320.43,320.08,320.29,8886.0,310.6225,310.9621,310.6225,310.8263,8886.0
2020-09-14 11:30:00,320.35,320.64,319.0,319.46,12812.0,310.8845,311.1659,309.5744,310.0208,12812.0
2020-09-14 11:40:00,319.56,320.14,319.14,319.28,4571.0,310.1178,310.6807,309.7103,309.8461,4571.0
2020-09-14 11:50:00,319.41,319.82,319.24,319.66,5500.0,309.9723,310.3702,309.8073,310.2149,5500.0
2020-09-14 12:00:00,319.58,320.38,319.58,320.29,3409.0,310.1373,310.9136,310.1373,310.8263,3409.0
2020-09-14 12:10:00,320.32,320.32,319.48,319.48,3526.0,310.8554,310.8554,310.0402,310.0402,3526.0
2020-09-14 12:20:00,319.14,319.27,318.57,318.82,4401.0,309.7103,309.8364,309.1571,309.3997,4401.0
2020-09-14 12:30:00,318.94,319.13,318.17,318.25,5138.0,309.5162,309.7006,308.7689,308.8466,5138.0
2020-09-14 12:40:00,318.26,318.67,318.18,318.18,7253.0,308.8563,309.2541,308.7786,308.7786,7253.0
2020-09-14 12:50:00,318.18,318.35,317.61,317.97,6160.0,308.7786,308.9436,308.2255,308.5748,6160.0
2020-09-14 13:00:00,318.27,318.41,317.33,317.33,5021.0,308.866,309.0018,307.9537,307.9537,5021.0
2020-09-14 13:10:00,317.38,317.41,316.27,316.27,4452.0,308.0023,308.0314,306.9251,306.9251,4452.0
2020-09-14 13:20:00,316.27,316.9,316.04,316.9,8141.0,306.9251,307.5364,306.7019,307.5364,8141.0
2020-09-14 13:30:00,316.93,317.13,315.77,317.02,4898.0,307.5656,307.7596,306.4398,307.6529,4898.0
2020-09-14 13:40:00,317.05,318.12,317.03,318.07,5587.0,307.682,308.7204,307.6626,308.6719,5587.0
2020-09-14 13:50:00,317.74,318.14,317.74,317.84,3214.0,308.3516,308.7398,308.3516,308.4487,3214.0
2020-09-14 14:00:00,317.64,318.1,317.21,318.1,7334.0,308.2546,308.701,307.8373,308.701,7334.0
2020-09-14 14:10:00,318.18,318.37,317.99,318.23,5059.0,308.7786,308.963,308.5942,308.8271,5059.0
2020-09-14 14:20:00,318.44,318.8,317.97,318.0,2909.0,309.0309,309.3803,308.5748,308.6039,2909.0
2020-09-14 14:30:00,317.99,318.51,317.86,318.02,4385.0,308.5942,309.0989,308.4681,308.6234,4385.0
2020-09-14 14:40:00,318.37,318.37,317.46,317.65,3537.0,308.963,308.963,308.0799,308.2643,3537.0
2020-09-14 14:50:00,317.66,318.3,317.39,318.23,5889.0,308.274,308.8951,308.012,308.8271,5889.0
2020-09-14 15:00:00,318.05,318.3,317.71,318.11,2806.0,308.6525,308.8951,308.3225,308.7107,2806.0
2020-09-14 15:10:00,317.97,318.23,317.28,318.14,7463.0,308.5748,308.8271,307.9052,308.7398,7463.0
2020-09-14 15:20:00,317.98,318.06,316.98,317.88,9052.0,308.5845,308.6622,307.6141,308.4875,9052.0
2020-09-14 15:30:00,317.88,318.9,317.83,318.83,13132.0,308.4875,309.4773,308.439,309.4094,13132.0
2020-09-14 15:40:00,318.89,319.5,318.54,319.43,21521.0,309.4676,310.0596,309.128,309.9917,21521.0
2020-09-14 15:50:00,319.34,319.52,318.19,318.28,75876.0,309.9043,310.079,308.7883,308.8757,75876.0
2020-09-15 09:30:00,321.32,324.15,321.19,323.65,25729.0,311.8258,314.5722,311.6997,314.087,25729.0
2020-09-15 09:40:00,323.64,324.02,322.62,322.71,14404.0,314.0773,314.4461,313.0874,313.1748,14404.0
2020-09-15 09:50:00,323.12,323.96,322.77,323.96,15583.0,313.5727,314.3878,313.233,314.3878,15583.0
2020-09-15 10:00:00,323.96,323.96,321.86,322.56,35378.0,314.3878,314.3878,312.3499,313.0292,35378.0
2020-09-15 10:10:00,322.75,322.75,320.81,320.81,11406.0,313.2136,313.2136,311.3309,311.3309,11406.0
2020-09-15 10:20:00,320.75,321.0,320.28,320.75,25831.0,311.2727,311.5153,310.8166,311.2727,25831.0
2020-09-15 10:30:00,320.82,321.36,320.13,320.13,24437.0,311.3406,311.8647,310.671,310.671,24437.0
2020-09-15 10:40:00,320.11,320.18,319.38,320.08,55164.0,310.6516,310.7195,309.9432,310.6225,55164.0
2020-09-15 10:50:00,320.32,321.37,319.88,321.37,6620.0,310.8554,311.8744,310.4284,311.8744,6620.0
2020-09-15 11:00:00,321.35,322.23,321.35,321.68,2208.0,311.855,312.709,311.855,312.1752,2208.0
2020-09-15 11:10:00,321.75,321.85,320.93,321.24,16165.0,312.2431,312.3402,311.4474,311.7482,16165.0
2020-09-15 11:20:00,321.25,321.53,320.89,321.53,5866.0,311.7579,312.0296,311.4085,312.0296,5866.0
2020-09-15 11:30:00,321.46,322.03,321.31,321.35,27296.0,311.9617,312.5149,311.8161,311.855,27296.0
2020-09-15 11:40:00,321.41,321.53,320.7,320.7,5203.0,311.9132,312.0296,311.2242,311.2242,5203.0
2020-09-15 11:50:00,320.69,321.44,320.68,321.18,5960.0,311.2145,311.9423,311.2048,311.69,5960.0
2020-09-15 12:00:00,321.14,321.7,320.93,320.94,20844.0,311.6512,312.1946,311.4474,311.4571,20844.0
2020-09-15 12:10:00,320.92,320.92,320.64,320.76,5724.0,311.4377,311.4377,311.1659,311.2824,5724.0
2020-09-15 12:20:00,320.81,321.03,320.69,320.98,4727.0,311.3309,311.5444,311.2145,311.4959,4727.0
2020-09-15 12:30:00,320.81,320.99,320.71,320.71,4190.0,311.3309,311.5056,311.2339,311.2339,4190.0
2020-09-15 12:40:00,320.92,320.97,320.52,320.61,4355.0,311.4377,311.4862,311.0495,311.1368,4355.0
2020-09-15 12:50:00,320.63,320.9,320.55,320.63,5471.0,311.1562,311.4183,311.0786,311.1562,5471.0
2020-09-15 13:00:00,320.65,321.38,320.59,321.38,9514.0,311.1756,311.8841,311.1174,311.8841,9514.0
2020-09-15 13:10:00,321.32,321.55,321.18,321.42,6314.0,311.8258,312.049,311.69,311.9229,6314.0
2020-09-15 13:20:00,321.44,321.44,321.01,321.3,11917.0,311.9423,311.9423,311.525,311.8064,11917.0
2020-09-15 13:30:00,321.3,321.67,321.1,321.3,7820.0,311.8064,312.1655,311.6123,311.8064,7820.0
2020-09-15 13:40:00,321.37,321.45,321.09,321.2,5389.0,311.8744,311.952,311.6026,311.7094,5389.0
2020-09-15 13:50:00,321.13,321.49,321.13,321.17,14207.0,311.6415,311.9908,311.6415,311.6803,14207.0
2020-09-15 14:00:00,321.29,321.29,320.52,320.66,12482.0,311.7967,311.7967,311.0495,311.1853,12482.0
2020-09-15 14:10:00,320.65,321.03,320.65,320.84,11032.0,311.1756,311.5444,311.1756,311.36,11032.0
2020-09-15 14:20:00,320.88,321.2,320.81,321.08,12327.0,311.3988,311.7094,311.3309,311.5929,12327.0
2020-09-15 14:30:00,321.16,321.35,320.84,321.09,9602.0,311.6706,311.855,311.36,311.6026,9602.0
2020-09-15 14:40:00,321.04,321.44,321.0,321.44,10271.0,311.5541,311.9423,311.5153,311.9423,10271.0
2020-09-15 14:50:00,321.51,321.89,321.46,321.8,11633.0,312.0102,312.379,311.9617,312.2917,11633.0
2020-09-15 15:00:00,321.88,321.9,321.04,321.17,15159.0,312.3693,312.3887,311.5541,311.6803,15159.0
2020-09-15 15:10:00,321.16,321.58,321.06,321.17,20996.0,311.6706,312.0782,311.5735,311.6803,20996.0
2020-09-15 15:20:00,321.19,321.82,321.09,321.75,19891.0,311.6997,312.3111,311.6026,312.2431,19891.0
2020-09-15 15:30:00,321.71,321.74,321.0,321.25,43079.0,312.2043,312.2334,311.5153,311.7579,43079.0
2020-09-15 15:40:00,321.27,322.2,321.06,322.15,32240.0,311.7773,312.6798,311.5735,312.6313,32240.0
2020-09-15 15:50:00,322.08,322.96,321.82,322.76,78633.0,312.5634,313.4174,312.3111,313.2233,78633.0
2020-09-16 09:30:00,324.63,326.23,323.39,324.96,42658.0,315.038,316.5908,313.8347,315.3583,42658.0
2020-09-16 09:40:00,324.97,325.78,322.0,322.06,17225.0,315.368,316.1541,312.4858,312.544,17225.0
2020-09-16 09:50:00,321.97,323.73,321.71,323.26,124001.0,312.4566,314.1646,312.2043,313.7085,124001.0
2020-09-16 10:00:00,323.15,323.45,322.62,322.94,112875.0,313.6018,313.8929,313.0874,313.398,112875.0
2020-09-16 10:10:00,323.0,323.33,321.16,321.28,53301.0,313.4562,313.7765,311.6706,311.787,53301.0
2020-09-16 10:20:00,321.25,322.21,321.16,322.17,11779.0,311.7579,312.6895,311.6706,312.6507,11779.0
2020-09-16 10:30:00,322.04,322.27,321.02,321.02,10176.0,312.5246,312.7478,311.5347,311.5347,10176.0
2020-09-16 10:40:00,321.24,321.34,319.42,320.06,13925.0,311.7482,311.8453,309.982,310.6031,13925.0
2020-09-16 10:50:00,320.23,321.49,320.03,321.23,11564.0,310.7681,311.9908,310.574,311.7385,11564.0
2020-09-16 11:00:00,321.19,321.64,320.75,321.52,7273.0,311.6997,312.1364,311.2727,312.0199,7273.0
2020-09-16 11:10:00,321.41,322.64,320.97,322.6,13260.0,311.9132,313.1068,311.4862,313.068,13260.0
2020-09-16 11:20:00,322.69,323.01,322.16,322.42,26785.0,313.1554,313.4659,312.641,312.8933,26785.0
2020-09-16 11:30:00,322.19,322.81,322.17,322.35,7000.0,312.6701,313.2718,312.6507,312.8254,7000.0
2020-09-16 11:40:00,322.53,322.61,321.57,321.65,5108.0,313.0001,313.0777,312.0685,312.1461,5108.0
2020-09-16 11:50:00,321.69,321.76,320.84,320.84,9600.0,312.1849,312.2528,311.36,311.36,9600.0
2020-09-16 12:00:00,320.86,321.33,320.82,321.29,8186.0,311.3794,311.8355,311.3406,311.7967,8186.0
2020-09-16 12:10:00,321.21,321.31,319.62,320.06,23964.0,311.7191,311.8161,310.1761,310.6031,23964.0
2020-09-16 12:20:00,320.06,320.16,319.66,320.0,33436.0,310.6031,310.7001,310.2149,310.5448,33436.0
2020-09-16 12:30:00,320.08,320.09,319.5,319.6,11805.0,310.6225,310.6322,310.0596,310.1567,11805.0
2020-09-16 12:40:00,319.5,319.66,318.24,318.59,37125.0,310.0596,310.2149,308.8368,309.1765,37125.0
2020-09-16 12:50:00,318.59,318.96,318.43,318.71,6420.0,309.1765,309.5356,309.0212,309.293,6420.0
2020-09-16 13:00:00,318.74,319.07,318.48,318.61,32524.0,309.3221,309.6423,309.0698,309.1959,32524.0
2020-09-16 13:10:00,318.53,318.53,317.76,318.06,9036.0,309.1183,309.1183,308.371,308.6622,9036.0
2020-09-16 13:20:00,318.01,318.25,317.63,317.75,11837.0,308.6136,308.8466,308.2449,308.3613,11837.0
2020-09-16 13:30:00,317.7,317.82,317.3,317.5,12924.0,308.3128,308.4293,307.9246,308.1187,12924.0
2020-09-16 13:40:00,317.57,318.06,317.44,317.96,7949.0,308.1866,308.6622,308.0605,308.5651,7949.0
2020-09-16 13:50:00,317.89,318.75,317.89,318.75,6639.0,308.4972,309.3318,308.4972,309.3318,6639.0
2020-09-16 14:00:00,318.95,319.27,318.19,318.38,15203.0,309.5259,309.8364,308.7883,308.9727,15203.0
2020-09-16 14:10:00,318.42,320.17,318.19,319.92,10439.0,309.0115,310.7098,308.7883,310.4672,10439.0
2020-09-16 14:20:00,319.83,319.84,318.99,319.19,10730.0,310.3799,310.3896,309.5647,309.7588,10730.0
2020-09-16 14:30:00,319.35,319.91,318.91,319.84,18005.0,309.9141,310.4575,309.4871,310.3896,18005.0
2020-09-16 14:40:00,319.81,319.87,317.99,318.3,9550.0,310.3605,310.4187,308.5942,308.8951,9550.0
2020-09-16 14:50:00,318.22,318.25,316.58,316.88,16594.0,308.8174,308.8466,307.2259,307.517,16594.0
2020-09-16 15:00:00,316.94,317.56,316.17,316.31,15588.0,307.5753,308.1769,306.828,306.9639,15588.0
2020-09-16 15:10:00,316.36,316.44,314.86,315.8,21808.0,307.0124,307.09,305.5567,306.4689,21808.0
2020-09-16 15:20:00,315.57,315.6,314.08,314.34,14957.0,306.2457,306.2749,304.7998,305.0521,14957.0
2020-09-16 15:30:00,314.36,314.75,313.27,313.35,36230.0,305.0715,305.45,304.0137,304.0913,36230.0
2020-09-16 15:40:00,313.42,314.73,313.03,314.31,52439.0,304.1593,305.4306,303.7808,305.023,52439.0
2020-09-16 15:50:00,314.31,314.61,312.61,313.47,113420.0,305.023,305.3141,303.3732,304.2078,113420.0
2020-09-17 09:30:00,304.18,308.4,304.18,304.55,109614.0,295.1923,299.2876,295.1923,295.5514,109614.0
2020-09-17 09:40:00,304.62,306.12,303.51,305.47,42598.0,295.6193,297.075,294.5421,296.4442,42598.0
2020-09-17 09:50:00,306.01,307.82,305.91,307.74,21108.0,296.9682,298.7247,296.8712,298.6471,21108.0
2020-09-17 10:00:00,307.76,307.97,306.57,307.17,14998.0,298.6665,298.8703,297.5117,298.0939,14998.0
2020-09-17 10:10:00,306.93,307.78,305.45,305.72,38081.0,297.861,298.6859,296.4248,296.6868,38081.0
2020-09-17 10:20:00,305.62,306.62,303.18,304.0,40863.0,296.5897,297.5602,294.2218,295.0176,40863.0
2020-09-17 10:30:00,304.11,304.82,303.5,304.55,18405.0,295.1244,295.8134,294.5324,295.5514,18405.0
2020-09-17 10:40:00,304.43,305.57,304.13,304.97,47252.0,295.4349,296.5412,295.1438,295.9589,47252.0
2020-09-17 10:50:00,305.0,305.71,304.76,304.86,16437.0,295.9881,296.6771,295.7551,295.8522,16437.0
2020-09-17 11:00:00,304.9,306.26,304.89,305.77,35443.0,295.891,297.2108,295.8813,296.7353,35443.0
2020-09-17 11:10:00,305.61,306.32,304.65,304.94,23859.0,296.58,297.2691,295.6484,295.9298,23859.0
2020-09-17 11:20:00,304.82,304.96,304.0,304.49,11362.0,295.8134,295.9492,295.0176,295.4931,11362.0
2020-09-17 11:30:00,304.43,305.1,303.86,304.62,17749.0,295.4349,296.0851,294.8817,295.6193,17749.0
2020-09-17 11:40:00,304.81,304.81,302.63,302.63,15206.0,295.8037,295.8037,293.6881,293.6881,15206.0
2020-09-17 11:50:00,302.67,303.12,302.26,302.55,18027.0,293.7269,294.1636,293.329,293.6104,18027.0
2020-09-17 12:00:00,302.52,303.75,302.44,302.79,35104.0,293.5813,294.775,293.5037,293.8434,35104.0
2020-09-17 12:10:00,303.0,303.0,301.58,302.13,20311.0,294.0472,294.0472,292.6691,293.2029,20311.0
2020-09-17 12:20:00,301.96,302.62,301.65,302.46,15707.0,293.0379,293.6784,292.737,293.5231,15707.0
2020-09-17 12:30:00,302.52,302.7,301.77,302.29,7634.0,293.5813,293.756,292.8535,293.3581,7634.0
2020-09-17 12:40:00,302.12,302.32,301.34,302.16,34070.0,293.1932,293.3872,292.4362,293.232,34070.0
2020-09-17 12:50:00,301.81,303.24,301.61,303.11,8236.0,292.8923,294.2801,292.6982,294.1539,8236.0
2020-09-17 13:00:00,303.27,304.3,303.24,304.03,15391.0,294.3092,295.3087,294.2801,295.0467,15391.0
2020-09-17 13:10:00,304.04,304.08,302.84,303.34,11670.0,295.0564,295.0952,293.8919,294.3771,11670.0
2020-09-17 13:20:00,303.28,304.2,302.93,304.16,5101.0,294.3189,295.2117,293.9792,295.1729,5101.0
2020-09-17 13:30:00,304.16,305.18,304.15,305.0,14340.0,295.1729,296.1627,295.1632,295.9881,14340.0
2020-09-17 13:40:00,305.07,305.48,304.73,305.42,7812.0,296.056,296.4539,295.726,296.3956,7812.0
2020-09-17 13:50:00,305.3,305.4,304.63,304.67,8153.0,296.2792,296.3762,295.629,295.6678,8153.0
2020-09-17 14:00:00,305.19,305.66,304.86,305.46,28943.0,296.1724,296.6286,295.8522,296.4345,28943.0
2020-09-17 14:10:00,305.43,305.61,305.0,305.49,21091.0,296.4054,296.58,295.9881,296.4636,21091.0
2020-09-17 14:20:00,305.48,305.58,304.35,304.43,31917.0,296.4539,296.5509,295.3573,295.4349,31917.0
2020-09-17 14:30:00,304.34,304.74,303.5,303.56,28872.0,295.3476,295.7357,294.5324,294.5906,28872.0
2020-09-17 14:40:00,303.63,304.6,303.53,304.31,10254.0,294.6585,295.5999,294.5615,295.3184,10254.0
2020-09-17 14:50:00,304.34,305.76,304.23,305.33,16864.0,295.3476,296.7256,295.2408,296.3083,16864.0
2020-09-17 15:00:00,305.35,305.54,304.1,304.71,17493.0,296.3277,296.5121,295.1146,295.7066,17493.0
2020-09-17 15:10:00,304.69,306.0,304.69,305.39,21843.0,295.6872,296.9585,295.6872,296.3665,21843.0
2020-09-17 15:20:00,305.42,305.79,303.31,303.57,44997.0,296.3956,296.7547,294.348,294.6003,44997.0
2020-09-17 15:30:00,303.51,306.01,303.43,306.01,34207.0,294.5421,296.9682,294.4644,296.9682,34207.0
2020-09-17 15:40:00,306.19,306.82,305.25,306.6,51627.0,297.1429,297.7543,296.2307,297.5408,51627.0
2020-09-17 15:50:00,306.6,307.4,306.23,307.38,84043.0,297.5408,298.3171,297.1817,298.2977,84043.0
2020-09-18 09:30:00,307.7,311.73,307.47,311.66,387729.0,298.6083,302.5192,298.3851,302.4513,387729.0
2020-09-18 09:40:00,311.18,312.95,308.8,308.95,33955.0,301.9855,303.7032,299.6758,299.8213,33955.0
2020-09-18 09:50:00,308.68,308.91,306.42,306.84,30036.0,299.5593,299.7825,297.3661,297.7737,30036.0
2020-09-18 10:00:00,307.51,308.4,307.34,307.37,23589.0,298.4239,299.2876,298.2589,298.288,23589.0
2020-09-18 10:10:00,307.31,308.52,307.04,307.48,13114.0,298.2298,299.4041,297.9678,298.3948,13114.0
2020-09-18 10:20:00,307.41,307.6,306.48,306.97,10824.0,298.3268,298.5112,297.4243,297.8998,10824.0
2020-09-18 10:30:00,306.97,306.98,305.27,305.57,13051.0,297.8998,297.9096,296.2501,296.5412,13051.0
2020-09-18 10:40:00,305.57,305.85,304.74,304.96,14535.0,296.5412,296.8129,295.7357,295.9492,14535.0
2020-09-18 10:50:00,305.32,305.66,304.44,305.12,25003.0,296.2986,296.6286,295.4446,296.1045,25003.0
2020-09-18 11:00:00,305.18,305.32,304.0,305.32,6797.0,296.1627,296.2986,295.0176,296.2986,6797.0
2020-09-18 11:10:00,305.19,305.25,303.32,304.1,8842.0,296.1724,296.2307,294.3577,295.1146,8842.0
2020-09-18 11:20:00,304.07,304.78,303.44,303.59,9269.0,295.0855,295.7746,294.4742,294.6197,9269.0
2020-09-18 11:30:00,303.46,303.68,301.48,302.1,19152.0,294.4936,294.7071,292.5721,293.1737,19152.0
2020-09-18 11:40:00,302.01,303.16,301.11,303.14,12873.0,293.0864,294.2024,292.213,294.183,12873.0
2020-09-18 11:50:00,303.26,303.26,302.06,302.75,6678.0,294.2995,294.2995,293.1349,293.8045,6678.0
2020-09-18 12:00:00,302.5,303.26,302.26,303.11,14484.0,293.5619,294.2995,293.329,294.1539,14484.0
2020-09-18 12:10:00,303.01,303.13,301.12,301.28,13153.0,294.0569,294.1733,292.2227,292.378,13153.0
2020-09-18 12:20:00,301.25,301.48,300.9,301.13,10531.0,292.3489,292.5721,292.0092,292.2324,10531.0
2020-09-18 12:30:00,301.06,301.24,299.67,299.84,15849.0,292.1645,292.3392,290.8155,290.9805,15849.0
2020-09-18 12:40:00,299.64,300.05,298.79,299.79,21501.0,290.7864,291.1843,289.9615,290.932,21501.0
2020-09-18 12:50:00,299.66,300.91,299.22,300.39,17621.0,290.8058,292.0189,290.3788,291.5143,17621.0
2020-09-18 13:00:00,300.25,300.43,298.88,298.88,10183.0,291.3784,291.5531,290.0489,290.0489,10183.0
2020-09-18 13:10:00,299.04,300.0,298.9,299.48,18054.0,290.2042,291.1358,290.0683,290.6312,18054.0
2020-09-18 13:20:00,299.53,299.53,297.6,297.61,19528.0,290.6797,290.6797,288.8067,288.8164,19528.0
2020-09-18 13:30:00,297.6,298.75,297.0,298.14,19911.0,288.8067,289.9227,288.2244,289.3308,19911.0
2020-09-18 13:40:00,298.11,298.84,297.63,298.47,16561.0,289.3016,290.0101,288.8358,289.651,16561.0
2020-09-18 13:50:00,298.59,299.12,298.05,299.03,13363.0,289.7675,290.2818,289.2434,290.1945,13363.0
2020-09-18 14:00:00,298.9,298.96,298.06,298.48,14012.0,290.0683,290.1265,289.2531,289.6607,14012.0
2020-09-18 14:10:00,298.36,298.72,297.73,297.8,11108.0,289.5443,289.8936,288.9329,289.0008,11108.0
2020-09-18 14:20:00,297.89,298.47,297.47,298.0,13807.0,289.0881,289.651,288.6805,289.1949,13807.0
2020-09-18 14:30:00,298.0,298.29,297.63,297.74,8939.0,289.1949,289.4763,288.8358,288.9426,8939.0
2020-09-18 14:40:00,297.82,297.88,296.77,297.17,28140.0,289.0202,289.0784,288.0012,288.3894,28140.0
2020-09-18 14:50:00,297.07,298.41,296.85,298.41,41998.0,288.2924,289.5928,288.0789,289.5928,41998.0
2020-09-18 15:00:00,298.48,298.91,297.95,298.81,19928.0,289.6607,290.078,289.1464,289.981,19928.0
2020-09-18 15:10:00,298.8,299.02,297.85,298.17,22119.0,289.9713,290.1847,289.0493,289.3599,22119.0
2020-09-18 15:20:00,298.02,298.63,297.44,298.57,22162.0,289.2143,289.8063,288.6514,289.748,22162.0
2020-09-18 15:30:00,298.47,299.44,298.39,299.36,29667.0,289.651,290.5923,289.5734,290.5147,29667.0
2020-09-18 15:40:00,299.44,300.52,299.21,300.45,28579.0,290.5923,291.6404,290.3691,291.5725,28579.0
2020-09-18 15:50:00,300.42,300.72,298.67,300.14,127115.0,291.5434,291.8345,289.8451,291.2717,127115.0
2020-09-21 09:30:00,296.29,299.01,295.37,296.84,55326.0,287.5354,290.175,286.6426,288.0692,55326.0
2020-09-21 09:40:00,296.71,299.7,295.88,299.3,24741.0,287.943,290.8447,287.1375,290.4565,24741.0
2020-09-21 09:50:00,299.13,301.17,298.78,300.34,31310.0,290.2915,292.2712,289.9518,291.4657,31310.0
2020-09-21 10:00:00,300.44,301.02,297.98,299.23,18540.0,291.5628,292.1257,289.1755,290.3885,18540.0
2020-09-21 10:10:00,299.08,300.78,298.88,299.98,52710.0,290.243,291.8927,290.0489,291.1164,52710.0
2020-09-21 10:20:00,300.02,300.44,299.03,299.36,19939.0,291.1552,291.5628,290.1945,290.5147,19939.0
2020-09-21 10:30:00,299.32,299.54,298.22,298.29,28117.0,290.4759,290.6894,289.4084,289.4763,28117.0
2020-09-21 10:40:00,298.45,299.18,298.3,299.18,27673.0,289.6316,290.34,289.486,290.34,27673.0
2020-09-21 10:50:00,299.11,301.21,298.99,301.15,23328.0,290.2721,292.31,290.1556,292.2518,23328.0
2020-09-21 11:00:00,301.04,303.45,301.01,303.23,20965.0,292.1451,294.4839,292.116,294.2704,20965.0
2020-09-21 11:10:00,303.35,303.35,302.06,302.43,22285.0,294.3868,294.3868,293.1349,293.494,22285.0
2020-09-21 11:20:00,302.38,303.17,301.92,303.17,19126.0,293.4455,294.2121,292.9991,294.2121,19126.0
2020-09-21 11:30:00,303.08,303.26,302.21,302.96,11628.0,294.1248,294.2995,293.2805,294.0083,11628.0
2020-09-21 11:40:00,303.01,304.34,302.87,304.3,12870.0,294.0569,295.3476,293.921,295.3087,12870.0
2020-09-21 11:50:00,304.36,304.5,303.88,304.37,45253.0,295.367,295.5028,294.9011,295.3767,45253.0
2020-09-21 12:00:00,304.42,304.72,303.8,304.22,27972.0,295.4252,295.7163,294.8235,295.2311,27972.0
2020-09-21 12:10:00,304.25,304.33,303.76,304.02,12230.0,295.2602,295.3379,294.7847,295.037,12230.0
2020-09-21 12:20:00,304.16,304.71,303.73,304.49,14496.0,295.1729,295.7066,294.7556,295.4931,14496.0
2020-09-21 12:30:00,304.61,304.8,304.02,304.1,20893.0,295.6096,295.794,295.037,295.1146,20893.0
2020-09-21 12:40:00,303.8,304.38,303.49,303.8,12786.0,294.8235,295.3864,294.5227,294.8235,12786.0
2020-09-21 12:50:00,303.74,304.21,303.1,303.46,10562.0,294.7653,295.2214,294.1442,294.4936,10562.0
2020-09-21 13:00:00,303.62,303.94,303.01,303.89,9320.0,294.6488,294.9594,294.0569,294.9109,9320.0
2020-09-21 13:10:00,303.72,305.15,303.62,304.73,11736.0,294.7459,296.1336,294.6488,295.726,11736.0
2020-09-21 13:20:00,304.76,305.72,304.73,305.44,11314.0,295.7551,296.6868,295.726,296.4151,11314.0
2020-09-21 13:30:00,305.54,306.06,305.33,306.02,9921.0,296.5121,297.0167,296.3083,296.9779,9921.0
2020-09-21 13:40:00,305.93,305.94,304.26,304.47,15476.0,296.8906,296.9003,295.2699,295.4737,15476.0
2020-09-21 13:50:00,304.29,304.62,303.83,304.62,18253.0,295.299,295.6193,294.8526,295.6193,18253.0
2020-09-21 14:00:00,304.55,304.81,303.43,303.5,17796.0,295.5514,295.8037,294.4644,294.5324,17796.0
2020-09-21 14:10:00,303.63,303.73,302.51,303.09,19895.0,294.6585,294.7556,293.5716,294.1345,19895.0
2020-09-21 14:20:00,303.05,304.25,303.02,304.17,24852.0,294.0957,295.2602,294.0666,295.1826,24852.0
2020-09-21 14:30:00,304.11,304.11,302.8,303.1,14550.0,295.1244,295.1244,293.8531,294.1442,14550.0
2020-09-21 14:40:00,303.21,303.62,302.93,303.11,21126.0,294.2509,294.6488,293.9792,294.1539,21126.0
2020-09-21 14:50:00,303.13,304.45,303.12,304.33,13224.0,294.1733,295.4543,294.1636,295.3379,13224.0
2020-09-21 15:00:00,304.21,305.38,304.19,305.27,17966.0,295.2214,296.3568,295.202,296.2501,17966.0
2020-09-21 15:10:00,305.41,306.12,305.23,305.93,18530.0,296.3859,297.075,296.2113,296.8906,18530.0
2020-09-21 15:20:00,305.77,306.51,305.59,306.08,14207.0,296.7353,297.4534,296.5606,297.0361,14207.0
2020-09-21 15:30:00,306.11,306.71,305.12,306.33,23292.0,297.0653,297.6475,296.1045,297.2788,23292.0
2020-09-21 15:40:00,306.47,306.47,305.2,305.28,37574.0,297.4146,297.4146,296.1821,296.2598,37574.0
2020-09-21 15:50:00,305.33,308.02,305.33,307.76,98405.0,296.3083,298.9188,296.3083,298.6665,98405.0
2020-09-22 09:30:00,309.81,310.6,307.3,307.3,32869.0,300.6559,301.4226,298.2201,298.2201,32869.0
2020-09-22 09:40:00,307.17,308.47,306.69,307.79,30732.0,298.0939,299.3555,297.6281,298.6956,30732.0
2020-09-22 09:50:00,307.79,309.05,306.9,308.85,26697.0,298.6956,299.9184,297.8319,299.7243,26697.0
2020-09-22 10:00:00,308.98,310.56,308.84,310.06,27870.0,299.8505,301.3838,299.7146,300.8985,27870.0
2020-09-22 10:10:00,310.2,311.24,309.46,310.4,21091.0,301.0344,302.0437,300.3163,301.2285,21091.0
2020-09-22 10:20:00,310.69,311.44,309.88,311.31,22999.0,301.5099,302.2378,300.7239,302.1116,22999.0
2020-09-22 10:30:00,311.65,311.69,310.07,310.07,11245.0,302.4416,302.4804,300.9083,300.9083,11245.0
2020-09-22 10:40:00,309.82,310.6,308.81,308.9,14145.0,300.6656,301.4226,299.6855,299.7728,14145.0
2020-09-22 10:50:00,308.86,310.75,308.82,309.83,34344.0,299.734,301.5682,299.6952,300.6753,34344.0
2020-09-22 11:00:00,310.1,311.54,310.1,311.32,55727.0,300.9374,302.3348,300.9374,302.1213,55727.0
2020-09-22 11:10:00,311.71,312.66,310.99,312.28,39646.0,302.4998,303.4217,301.8011,303.053,39646.0
2020-09-22 11:20:00,312.29,313.15,311.5,313.0,30016.0,303.0627,303.8972,302.296,303.7517,30016.0
2020-09-22 11:30:00,313.15,313.71,311.9,313.46,36404.0,303.8972,304.4407,302.6842,304.1981,36404.0
2020-09-22 11:40:00,313.34,313.71,313.1,313.48,34955.0,304.0816,304.4407,303.8487,304.2175,34955.0
2020-09-22 11:50:00,313.38,313.67,313.1,313.42,17780.0,304.1204,304.4019,303.8487,304.1593,17780.0
2020-09-22 12:00:00,313.39,313.98,313.36,313.68,22068.0,304.1302,304.7027,304.101,304.4116,22068.0
2020-09-22 12:10:00,313.72,314.14,313.14,313.18,52345.0,304.4504,304.858,303.8875,303.9264,52345.0
2020-09-22 12:20:00,313.14,313.21,312.65,312.91,48747.0,303.8875,303.9555,303.412,303.6643,48747.0
2020-09-22 12:30:00,313.07,313.63,313.04,313.3,22594.0,303.8196,304.3631,303.7905,304.0428,22594.0
2020-09-22 12:40:00,313.22,313.35,312.42,312.91,36050.0,303.9652,304.0913,303.1888,303.6643,36050.0
2020-09-22 12:50:00,312.95,313.19,312.56,313.13,28438.0,303.7032,303.9361,303.3247,303.8778,28438.0
2020-09-22 13:00:00,313.22,313.44,312.82,313.36,12481.0,303.9652,304.1787,303.577,304.101,12481.0
2020-09-22 13:10:00,313.4,314.0,313.34,313.6,11220.0,304.1399,304.7221,304.0816,304.3339,11220.0
2020-09-22 13:20:00,313.66,314.25,313.6,314.12,15087.0,304.3922,304.9647,304.3339,304.8386,15087.0
2020-09-22 13:30:00,314.06,314.63,313.74,314.32,12154.0,304.7804,305.3335,304.4698,305.0327,12154.0
2020-09-22 13:40:00,314.52,314.86,314.0,314.78,11540.0,305.2268,305.5567,304.7221,305.4791,11540.0
2020-09-22 13:50:00,314.96,315.57,314.77,315.57,12030.0,305.6538,306.2457,305.4694,306.2457,12030.0
2020-09-22 14:00:00,315.7,316.35,315.4,316.09,22315.0,306.3719,307.0027,306.0808,306.7504,22315.0
2020-09-22 14:10:00,316.11,316.27,315.6,315.61,15044.0,306.7698,306.9251,306.2749,306.2846,15044.0
2020-09-22 14:20:00,315.55,315.86,315.21,315.45,15087.0,306.2263,306.5272,305.8964,306.1293,15087.0
2020-09-22 14:30:00,315.5,315.75,315.04,315.75,13398.0,306.1778,306.4204,305.7314,306.4204,13398.0
2020-09-22 14:40:00,315.75,316.03,315.35,315.57,26894.0,306.4204,306.6921,306.0322,306.2457,26894.0
2020-09-22 14:50:00,315.61,316.44,315.53,316.44,16797.0,306.2846,307.09,306.2069,307.09,16797.0
2020-09-22 15:00:00,316.46,316.59,316.04,316.52,22838.0,307.1094,307.2356,306.7019,307.1677,22838.0
2020-09-22 15:10:00,316.57,316.73,315.73,316.44,19142.0,307.2162,307.3715,306.401,307.09,19142.0
2020-09-22 15:20:00,316.31,317.01,316.23,316.88,21044.0,306.9639,307.6432,306.8862,307.517,21044.0
2020-09-22 15:30:00,316.88,317.79,316.47,317.25,28194.0,307.517,308.4001,307.1191,307.8761,28194.0
2020-09-22 15:40:00,317.29,318.12,317.25,317.68,58177.0,307.9149,308.7204,307.8761,308.2934,58177.0
2020-09-22 15:50:00,317.57,317.92,317.13,317.13,91370.0,308.1866,308.5263,307.7596,307.7596,91370.0
2020-09-23 09:30:00,315.4,315.98,310.8,311.43,58000.0,306.0808,306.6436,301.6167,302.2281,58000.0
2020-09-23 09:40:00,311.51,313.65,310.55,312.32,31892.0,302.3057,304.3825,301.3741,303.0918,31892.0
2020-09-23 09:50:00,312.44,312.76,311.44,312.1,16919.0,303.2082,303.5188,302.2378,302.8783,16919.0
2020-09-23 10:00:00,312.0,312.87,311.63,311.67,21842.0,302.7812,303.6255,302.4222,302.461,21842.0
2020-09-23 10:10:00,311.37,311.71,310.55,310.55,11912.0,302.1698,302.4998,301.3741,301.3741,11912.0
2020-09-23 10:20:00,310.62,311.87,310.15,311.76,11567.0,301.442,302.6551,300.9859,302.5483,11567.0
2020-09-23 10:30:00,311.55,312.1,311.38,311.9,6958.0,302.3445,302.8783,302.1795,302.6842,6958.0
2020-09-23 10:40:00,312.06,312.74,312.04,312.42,13408.0,302.8395,303.4994,302.82,303.1888,13408.0
2020-09-23 10:50:00,312.37,312.58,311.02,311.13,18585.0,303.1403,303.3441,301.8302,301.9369,18585.0
2020-09-23 11:00:00,311.2,311.85,310.75,311.63,10012.0,302.0049,302.6357,301.5682,302.4222,10012.0
2020-09-23 11:10:00,311.81,312.8,311.52,312.64,11052.0,302.5968,303.5576,302.3154,303.4023,11052.0
2020-09-23 11:20:00,312.63,312.78,311.56,311.87,30170.0,303.3926,303.5382,302.3542,302.6551,30170.0
2020-09-23 11:30:00,311.91,312.0,310.77,311.45,8989.0,302.6939,302.7812,301.5876,302.2475,8989.0
2020-09-23 11:40:00,311.43,311.43,310.74,310.91,8511.0,302.2281,302.2281,301.5585,301.7234,8511.0
2020-09-23 11:50:00,310.69,311.03,310.14,310.68,14576.0,301.5099,301.8399,300.9762,301.5002,14576.0
2020-09-23 12:00:00,310.52,311.09,310.23,311.08,8370.0,301.345,301.8981,301.0635,301.8884,8370.0
2020-09-23 12:10:00,311.12,311.4,310.76,311.01,15382.0,301.9272,302.199,301.5779,301.8205,15382.0
2020-09-23 12:20:00,311.21,311.4,310.55,311.22,12470.0,302.0146,302.199,301.3741,302.0243,12470.0
2020-09-23 12:30:00,311.11,311.26,310.36,310.81,13011.0,301.9175,302.0631,301.1897,301.6264,13011.0
2020-09-23 12:40:00,310.95,311.13,310.54,310.85,9755.0,301.7623,301.9369,301.3644,301.6652,9755.0
2020-09-23 12:50:00,310.78,311.54,310.68,311.54,9683.0,301.5973,302.3348,301.5002,302.3348,9683.0
2020-09-23 13:00:00,311.62,311.62,310.62,310.89,12344.0,302.4125,302.4125,301.442,301.704,12344.0
2020-09-23 13:10:00,310.87,311.06,310.26,310.26,10270.0,301.6846,301.869,301.0926,301.0926,10270.0
2020-09-23 13:20:00,310.36,310.46,309.61,309.71,18150.0,301.1897,301.2867,300.4618,300.5589,18150.0
2020-09-23 13:30:00,309.69,309.94,309.5,309.52,7932.0,300.5395,300.7821,300.3551,300.3745,7932.0
2020-09-23 13:40:00,309.51,309.51,308.47,309.02,11832.0,300.3648,300.3648,299.3555,299.8893,11832.0
2020-09-23 13:50:00,308.98,309.07,308.13,308.57,20031.0,299.8505,299.9378,299.0256,299.4526,20031.0
2020-09-23 14:00:00,308.56,308.57,307.41,307.41,14692.0,299.4429,299.4526,298.3268,298.3268,14692.0
2020-09-23 14:10:00,307.53,307.7,305.6,305.69,16668.0,298.4433,298.6083,296.5703,296.6577,16668.0
2020-09-23 14:20:00,305.99,306.32,305.33,305.67,19473.0,296.9488,297.2691,296.3083,296.6383,19473.0
2020-09-23 14:30:00,305.73,306.44,305.41,306.13,19492.0,296.6965,297.3855,296.3859,297.0847,19492.0
2020-09-23 14:40:00,306.15,306.23,305.16,305.4,11101.0,297.1041,297.1817,296.1433,296.3762,11101.0
2020-09-23 14:50:00,305.3,305.95,304.74,305.27,12650.0,296.2792,296.91,295.7357,296.2501,12650.0
2020-09-23 15:00:00,305.34,305.72,304.16,304.69,11947.0,296.318,296.6868,295.1729,295.6872,11947.0
2020-09-23 15:10:00,304.57,306.38,304.38,306.38,15184.0,295.5708,297.3273,295.3864,297.3273,15184.0
2020-09-23 15:20:00,305.77,306.25,304.82,305.94,15091.0,296.7353,297.2011,295.8134,296.9003,15091.0
2020-09-23 15:30:00,305.87,306.06,305.3,305.92,27846.0,296.8324,297.0167,296.2792,296.8809,27846.0
2020-09-23 15:40:00,305.88,306.23,304.04,304.4,46381.0,296.8421,297.1817,295.0564,295.4058,46381.0
2020-09-23 15:50:00,304.37,305.03,303.05,305.01,122662.0,295.3767,296.0172,294.0957,295.9978,122662.0
2020-09-24 09:30:00,304.67,305.31,302.57,303.01,41630.0,295.6678,296.2889,293.6299,294.0569,41630.0
2020-09-24 09:40:00,302.6,305.09,301.94,305.09,19312.0,293.659,296.0754,293.0185,296.0754,19312.0
2020-09-24 09:50:00,305.16,305.68,303.97,304.78,20791.0,296.1433,296.648,294.9885,295.7746,20791.0
2020-09-24 10:00:00,304.63,307.24,304.63,307.02,33727.0,295.629,298.1619,295.629,297.9484,33727.0
2020-09-24 10:10:00,306.8,308.4,306.61,307.99,17350.0,297.7349,299.2876,297.5505,298.8897,17350.0
2020-09-24 10:20:00,307.64,307.64,305.79,305.96,14684.0,298.5501,298.5501,296.7547,296.9197,14684.0
2020-09-24 10:30:00,305.7,305.76,303.59,304.07,21294.0,296.6674,296.7256,294.6197,295.0855,21294.0
2020-09-24 10:40:00,303.93,306.92,303.88,306.64,13835.0,294.9497,297.8513,294.9011,297.5796,13835.0
2020-09-24 10:50:00,306.54,307.37,305.67,307.26,8556.0,297.4826,298.288,296.6383,298.1813,8556.0
2020-09-24 11:00:00,307.42,307.63,305.96,306.33,10631.0,298.3366,298.5403,296.9197,297.2788,10631.0
2020-09-24 11:10:00,306.59,308.56,306.59,307.94,18034.0,297.5311,299.4429,297.5311,298.8412,18034.0
2020-09-24 11:20:00,307.88,309.74,307.88,309.16,14450.0,298.783,300.588,298.783,300.0251,14450.0
2020-09-24 11:30:00,309.33,310.36,308.89,309.19,14308.0,300.1901,301.1897,299.7631,300.0543,14308.0
2020-09-24 11:40:00,309.3,309.58,308.27,308.4,15976.0,300.161,300.4327,299.1614,299.2876,15976.0
2020-09-24 11:50:00,308.46,309.57,308.22,309.18,14630.0,299.3458,300.423,299.1129,300.0445,14630.0
2020-09-24 12:00:00,309.27,309.78,309.13,309.73,12891.0,300.1319,300.6268,299.996,300.5783,12891.0
2020-09-24 12:10:00,309.68,309.76,308.52,308.7,9235.0,300.5298,300.6074,299.4041,299.5787,9235.0
2020-09-24 12:20:00,308.66,309.64,308.66,309.07,16900.0,299.5399,300.491,299.5399,299.9378,16900.0
2020-09-24 12:30:00,309.04,309.87,308.25,309.32,26914.0,299.9087,300.7142,299.142,300.1804,26914.0
2020-09-24 12:40:00,309.16,310.47,309.05,310.36,17784.0,300.0251,301.2964,299.9184,301.1897,17784.0
2020-09-24 12:50:00,310.45,310.81,309.68,310.71,24755.0,301.277,301.6264,300.5298,301.5293,24755.0
2020-09-24 13:00:00,310.75,311.67,310.62,311.63,15483.0,301.5682,302.461,301.442,302.4222,15483.0
2020-09-24 13:10:00,311.73,311.96,311.27,311.41,16450.0,302.5192,302.7424,302.0728,302.2087,16450.0
2020-09-24 13:20:00,311.28,312.1,311.28,311.86,14327.0,302.0825,302.8783,302.0825,302.6454,14327.0
2020-09-24 13:30:00,311.87,312.63,311.74,312.3,26258.0,302.6551,303.3926,302.5289,303.0724,26258.0
2020-09-24 13:40:00,312.31,312.55,311.68,311.7,13170.0,303.0821,303.315,302.4707,302.4901,13170.0
2020-09-24 13:50:00,311.72,311.72,310.42,310.48,25053.0,302.5095,302.5095,301.2479,301.3061,25053.0
2020-09-24 14:00:00,310.48,310.6,309.83,310.1,27610.0,301.3061,301.4226,300.6753,300.9374,27610.0
2020-09-24 14:10:00,310.07,310.17,309.16,309.17,23155.0,300.9083,301.0053,300.0251,300.0348,23155.0
2020-09-24 14:20:00,309.2,309.33,308.72,308.94,23083.0,300.064,300.1901,299.5981,299.8116,23083.0
2020-09-24 14:30:00,308.98,309.91,308.72,309.9,24724.0,299.8505,300.753,299.5981,300.7433,24724.0
2020-09-24 14:40:00,309.98,310.35,308.67,308.74,16826.0,300.8209,301.18,299.5496,299.6175,16826.0
2020-09-24 14:50:00,308.57,309.02,307.74,308.02,6704.0,299.4526,299.8893,298.6471,298.9188,6704.0
2020-09-24 15:00:00,307.8,308.0,307.0,307.22,12110.0,298.7053,298.8994,297.929,298.1425,12110.0
2020-09-24 15:10:00,307.24,308.77,307.23,308.08,11096.0,298.1619,299.6467,298.1522,298.9771,11096.0
2020-09-24 15:20:00,308.16,308.32,306.81,307.47,11887.0,299.0547,299.21,297.7446,298.3851,11887.0
2020-09-24 15:30:00,307.34,308.09,306.46,308.09,12859.0,298.2589,298.9868,297.4049,298.9868,12859.0
2020-09-24 15:40:00,307.93,309.4,307.67,307.67,22184.0,298.8315,300.258,298.5792,298.5792,22184.0
2020-09-24 15:50:00,307.8,309.29,307.79,308.74,61204.0,298.7053,300.1513,298.6956,299.6175,61204.0
2020-09-25 09:30:00,309.9,311.79,307.77,309.09,40356.0,300.7433,302.5774,298.6762,299.9572,40356.0
2020-09-25 09:40:00,309.16,310.11,308.16,308.7,22268.0,300.0251,300.9471,299.0547,299.5787,22268.0
2020-09-25 09:50:00,308.55,309.98,307.98,309.82,7949.0,299.4332,300.8209,298.88,300.6656,7949.0
2020-09-25 10:00:00,309.99,310.28,308.96,309.04,5226.0,300.8306,301.112,299.831,299.9087,5226.0
2020-09-25 10:10:00,309.0,309.74,308.43,309.6,6384.0,299.8699,300.588,299.3167,300.4521,6384.0
2020-09-25 10:20:00,309.88,311.78,309.88,311.53,8089.0,300.7239,302.5677,300.7239,302.3251,8089.0
2020-09-25 10:30:00,311.59,312.17,311.08,312.01,7216.0,302.3833,302.9462,301.8884,302.7909,7216.0
2020-09-25 10:40:00,311.85,312.63,311.23,311.75,11737.0,302.6357,303.3926,302.034,302.5386,11737.0
2020-09-25 10:50:00,311.84,312.15,311.28,311.94,7741.0,302.626,302.9268,302.0825,302.723,7741.0
2020-09-25 11:00:00,312.06,312.46,311.51,312.37,7329.0,302.8395,303.2276,302.3057,303.1403,7329.0
2020-09-25 11:10:00,312.17,313.69,312.17,313.59,11452.0,302.9462,304.4213,302.9462,304.3242,11452.0
2020-09-25 11:20:00,313.52,314.13,313.29,313.78,12555.0,304.2563,304.8483,304.0331,304.5086,12555.0
2020-09-25 11:30:00,313.86,314.02,312.63,312.67,7561.0,304.5863,304.7415,303.3926,303.4314,7561.0
2020-09-25 11:40:00,312.77,313.25,312.31,312.41,7735.0,303.5285,303.9943,303.0821,303.1791,7735.0
2020-09-25 11:50:00,312.64,312.81,312.37,312.45,6690.0,303.4023,303.5673,303.1403,303.2179,6690.0
2020-09-25 12:00:00,312.36,313.61,312.26,313.38,8193.0,303.1306,304.3437,303.0335,304.1204,8193.0
2020-09-25 12:10:00,313.46,313.61,312.65,312.76,10579.0,304.1981,304.3437,303.412,303.5188,10579.0
2020-09-25 12:20:00,312.79,313.1,312.32,313.07,8324.0,303.5479,303.8487,303.0918,303.8196,8324.0
2020-09-25 12:30:00,313.1,313.23,311.93,312.26,11692.0,303.8487,303.9749,302.7133,303.0335,11692.0
2020-09-25 12:40:00,312.73,313.46,312.71,313.11,4954.0,303.4897,304.1981,303.4702,303.8584,4954.0
2020-09-25 12:50:00,313.14,313.65,313.14,313.62,7339.0,303.8875,304.3825,303.8875,304.3534,7339.0
2020-09-25 13:00:00,313.72,314.49,313.36,314.33,7637.0,304.4504,305.1977,304.101,305.0424,7637.0
2020-09-25 13:10:00,314.48,314.69,313.68,313.68,10178.0,305.1879,305.3917,304.4116,304.4116,10178.0
2020-09-25 13:20:00,313.74,314.32,313.59,314.31,7500.0,304.4698,305.0327,304.3242,305.023,7500.0
2020-09-25 13:30:00,314.29,314.53,313.98,314.32,5327.0,305.0036,305.2365,304.7027,305.0327,5327.0
2020-09-25 13:40:00,314.33,315.22,314.33,315.12,11093.0,305.0424,305.9061,305.0424,305.809,11093.0
2020-09-25 13:50:00,315.16,315.26,314.69,314.8,7453.0,305.8479,305.9449,305.3917,305.4985,7453.0
2020-09-25 14:00:00,314.78,315.56,314.63,315.11,15320.0,305.4791,306.236,305.3335,305.7993,15320.0
2020-09-25 14:10:00,315.13,315.88,314.92,315.87,6615.0,305.8187,306.5466,305.6149,306.5369,6615.0
2020-09-25 14:20:00,315.77,316.2,315.46,315.56,10503.0,306.4398,306.8571,306.139,306.236,10503.0
2020-09-25 14:30:00,315.51,315.86,315.08,315.76,7590.0,306.1875,306.5272,305.7702,306.4301,7590.0
2020-09-25 14:40:00,315.68,316.04,315.45,315.87,7300.0,306.3525,306.7019,306.1293,306.5369,7300.0
2020-09-25 14:50:00,315.94,316.65,315.91,316.46,13000.0,306.6048,307.2938,306.5757,307.1094,13000.0
2020-09-25 15:00:00,316.43,317.82,316.39,317.7,16411.0,307.0803,308.4293,307.0415,308.3128,16411.0
2020-09-25 15:10:00,317.68,318.19,317.11,318.11,26794.0,308.2934,308.7883,307.7402,308.7107,26794.0
2020-09-25 15:20:00,318.12,318.58,317.9,318.37,40990.0,308.7204,309.1668,308.5069,308.963,40990.0
2020-09-25 15:30:00,318.36,318.45,317.62,317.93,45520.0,308.9533,309.0406,308.2352,308.536,45520.0
2020-09-25 15:40:00,317.93,318.79,317.88,318.78,61251.0,308.536,309.3706,308.4875,309.3609,61251.0
2020-09-25 15:50:00,318.78,318.79,317.71,318.54,118474.0,309.3609,309.3706,308.3225,309.128,118474.0
2020-09-28 09:30:00,325.01,325.43,322.85,324.02,50246.0,315.4068,315.8144,313.3106,314.4461,50246.0
2020-09-28 09:40:00,324.02,324.96,322.68,322.9,24100.0,314.4461,315.3583,313.1457,313.3592,24100.0
2020-09-28 09:50:00,322.67,323.94,322.26,323.7,19576.0,313.136,314.3684,312.7381,314.1355,19576.0
2020-09-28 10:00:00,323.78,324.68,323.55,323.97,15368.0,314.2132,315.0866,313.99,314.3975,15368.0
2020-09-28 10:10:00,323.98,325.96,323.82,325.4,21010.0,314.4072,316.3287,314.252,315.7853,21010.0
2020-09-28 10:20:00,325.25,325.82,324.99,325.68,11038.0,315.6397,316.1929,315.3874,316.057,11038.0
2020-09-28 10:30:00,325.49,326.13,324.61,324.97,14099.0,315.8726,316.4937,315.0186,315.368,14099.0
2020-09-28 10:40:00,324.9,325.15,324.0,324.81,17915.0,315.3001,315.5427,314.4267,315.2127,17915.0
2020-09-28 10:50:00,324.67,324.76,323.4,323.69,7150.0,315.0769,315.1642,313.8444,314.1258,7150.0
2020-09-28 11:00:00,323.98,325.71,323.61,325.69,13513.0,314.4072,316.0861,314.0482,316.0667,13513.0
2020-09-28 11:10:00,325.66,326.11,325.23,325.75,9451.0,316.0376,316.4743,315.6203,316.1249,9451.0
2020-09-28 11:20:00,325.83,325.96,324.8,325.29,9630.0,316.2026,316.3287,315.203,315.6785,9630.0
2020-09-28 11:30:00,325.23,325.87,324.94,325.83,7676.0,315.6203,316.2414,315.3389,316.2026,7676.0
2020-09-28 11:40:00,325.78,325.78,324.36,324.76,10440.0,316.1541,316.1541,314.776,315.1642,10440.0
2020-09-28 11:50:00,324.81,325.13,324.03,324.1,8944.0,315.2127,315.5233,314.4558,314.5237,8944.0
2020-09-28 12:00:00,324.2,324.38,323.82,324.23,10515.0,314.6207,314.7954,314.252,314.6499,10515.0
2020-09-28 12:10:00,324.06,324.17,323.37,323.5,9185.0,314.4849,314.5916,313.8153,313.9414,9185.0
2020-09-28 12:20:00,323.57,323.79,323.26,323.58,6455.0,314.0094,314.2229,313.7085,314.0191,6455.0
2020-09-28 12:30:00,323.59,324.0,323.28,323.81,5336.0,314.0288,314.4267,313.7279,314.2423,5336.0
2020-09-28 12:40:00,323.88,324.59,323.77,324.25,7100.0,314.3102,314.9992,314.2035,314.6693,7100.0
2020-09-28 12:50:00,324.23,324.68,324.17,324.68,4519.0,314.6499,315.0866,314.5916,315.0866,4519.0
2020-09-28 13:00:00,324.79,324.83,324.16,324.16,8558.0,315.1933,315.2321,314.5819,314.5819,8558.0
2020-09-28 13:10:00,324.18,324.35,323.85,324.32,5903.0,314.6013,314.7663,314.2811,314.7372,5903.0
2020-09-28 13:20:00,324.25,325.19,324.25,324.65,10767.0,314.6693,315.5815,314.6693,315.0575,10767.0
2020-09-28 13:30:00,324.69,325.7,324.69,325.36,12955.0,315.0963,316.0764,315.0963,315.7465,12955.0
2020-09-28 13:40:00,325.44,325.48,325.03,325.47,6747.0,315.8241,315.8629,315.4262,315.8532,6747.0
2020-09-28 13:50:00,325.39,325.62,325.21,325.58,5950.0,315.7756,315.9988,315.6009,315.96,5950.0
2020-09-28 14:00:00,325.62,325.66,324.78,325.12,8646.0,315.9988,316.0376,315.1836,315.5136,8646.0
2020-09-28 14:10:00,325.11,325.74,325.04,325.21,10050.0,315.5039,316.1152,315.4359,315.6009,10050.0
2020-09-28 14:20:00,325.04,325.1,324.62,325.06,4691.0,315.4359,315.4942,315.0283,315.4553,4691.0
2020-09-28 14:30:00,324.99,325.41,324.69,325.03,9818.0,315.3874,315.795,315.0963,315.4262,9818.0
2020-09-28 14:40:00,325.07,325.3,324.8,325.05,9751.0,315.465,315.6882,315.203,315.4456,9751.0
2020-09-28 14:50:00,325.17,325.67,325.14,325.29,10679.0,315.5621,316.0473,315.533,315.6785,10679.0
2020-09-28 15:00:00,325.34,325.41,324.85,324.85,11859.0,315.7271,315.795,315.2515,315.2515,11859.0
2020-09-28 15:10:00,324.94,325.77,324.92,325.28,17164.0,315.3389,316.1444,315.3195,315.6688,17164.0
2020-09-28 15:20:00,325.32,325.63,325.31,325.41,13905.0,315.7077,316.0085,315.698,315.795,13905.0
2020-09-28 15:30:00,325.23,325.23,324.02,324.69,24081.0,315.6203,315.6203,314.4461,315.0963,24081.0
2020-09-28 15:40:00,324.65,325.49,324.56,324.75,28660.0,315.0575,315.8726,314.9701,315.1545,28660.0
2020-09-28 15:50:00,324.77,325.81,324.69,325.81,84238.0,315.1739,316.1832,315.0963,316.1832,84238.0
2020-09-29 09:30:00,325.54,328.7,325.54,328.31,36156.0,315.9212,318.9878,315.9212,318.6093,36156.0
2020-09-29 09:40:00,328.27,328.63,326.84,327.58,22908.0,318.5705,318.9199,317.1827,317.9009,22908.0
2020-09-29 09:50:00,327.66,328.88,327.66,328.39,13570.0,317.9785,319.1625,317.9785,318.6869,13570.0
2020-09-29 10:00:00,328.72,329.22,327.73,329.02,15054.0,319.0072,319.4924,318.0464,319.2983,15054.0
2020-09-29 10:10:00,329.06,329.12,328.51,328.71,6724.0,319.3371,319.3954,318.8034,318.9975,6724.0
2020-09-29 10:20:00,328.54,328.6,327.48,327.49,8387.0,318.8325,318.8907,317.8038,317.8135,8387.0
2020-09-29 10:30:00,327.72,327.84,326.39,326.43,9041.0,318.0367,318.1532,316.746,316.7849,9041.0
2020-09-29 10:40:00,326.5,326.5,325.31,325.87,8752.0,316.8528,316.8528,315.698,316.2414,8752.0
2020-09-29 10:50:00,325.85,326.35,325.41,325.91,6750.0,316.222,316.7072,315.795,316.2802,6750.0
2020-09-29 11:00:00,326.03,327.01,325.4,326.65,9051.0,316.3967,317.3477,315.7853,316.9984,9051.0
2020-09-29 11:10:00,326.76,327.12,326.43,327.0,5647.0,317.1051,317.4545,316.7849,317.338,5647.0
2020-09-29 11:20:00,326.88,327.45,326.81,327.02,11130.0,317.2216,317.7747,317.1536,317.3574,11130.0
2020-09-29 11:30:00,327.22,327.55,327.01,327.55,2723.0,317.5515,317.8718,317.3477,317.8718,2723.0
2020-09-29 11:40:00,327.55,327.55,326.76,326.84,9851.0,317.8718,317.8718,317.1051,317.1827,9851.0
2020-09-29 11:50:00,326.94,327.53,326.94,327.19,5657.0,317.2798,317.8524,317.2798,317.5224,5657.0
2020-09-29 12:00:00,327.12,327.24,326.58,326.88,9029.0,317.4545,317.5709,316.9304,317.2216,9029.0
2020-09-29 12:10:00,326.95,326.95,326.13,326.13,14227.0,317.2895,317.2895,316.4937,316.4937,14227.0
2020-09-29 12:20:00,326.06,326.14,325.75,325.77,8585.0,316.4258,316.5034,316.1249,316.1444,8585.0
2020-09-29 12:30:00,325.73,326.51,325.71,326.17,8224.0,316.1055,316.8625,316.0861,316.5325,8224.0
2020-09-29 12:40:00,326.18,326.34,325.84,325.85,6329.0,316.5422,316.6975,316.2123,316.222,6329.0
2020-09-29 12:50:00,325.76,325.89,325.4,325.66,8431.0,316.1347,316.2608,315.7853,316.0376,8431.0
2020-09-29 13:00:00,325.66,325.66,324.78,325.17,48475.0,316.0376,316.0376,315.1836,315.5621,48475.0
2020-09-29 13:10:00,325.08,325.1,323.82,324.17,15501.0,315.4747,315.4942,314.252,314.5916,15501.0
2020-09-29 13:20:00,324.32,324.84,324.31,324.84,10291.0,314.7372,315.2418,314.7275,315.2418,10291.0
2020-09-29 13:30:00,324.85,325.04,324.51,324.56,10098.0,315.2515,315.4359,314.9216,314.9701,10098.0
2020-09-29 13:40:00,324.6,324.65,324.38,324.61,24130.0,315.0089,315.0575,314.7954,315.0186,24130.0
2020-09-29 13:50:00,324.62,325.49,324.62,324.91,9774.0,315.0283,315.8726,315.0283,315.3098,9774.0
2020-09-29 14:00:00,324.86,324.94,324.3,324.77,9490.0,315.2612,315.3389,314.7178,315.1739,9490.0
2020-09-29 14:10:00,324.87,324.87,323.87,324.4,9155.0,315.271,315.271,314.3005,314.8148,9155.0
2020-09-29 14:20:00,324.38,324.48,323.92,324.08,10511.0,314.7954,314.8925,314.349,314.5043,10511.0
2020-09-29 14:30:00,324.05,324.74,323.94,324.57,13939.0,314.4752,315.1448,314.3684,314.9798,13939.0
2020-09-29 14:40:00,324.52,324.95,324.42,324.72,11594.0,314.9313,315.3486,314.8342,315.1254,11594.0
2020-09-29 14:50:00,324.74,324.92,324.37,324.37,7548.0,315.1448,315.3195,314.7857,314.7857,7548.0
2020-09-29 15:00:00,324.35,324.57,323.97,324.08,9237.0,314.7663,314.9798,314.3975,314.5043,9237.0
2020-09-29 15:10:00,324.02,324.23,323.61,324.19,15725.0,314.4461,314.6499,314.0482,314.611,15725.0
2020-09-29 15:20:00,324.16,324.22,323.2,323.75,29701.0,314.5819,314.6402,313.6503,314.184,29701.0
2020-09-29 15:30:00,323.8,324.09,323.16,323.25,18684.0,314.2326,314.514,313.6115,313.6988,18684.0
2020-09-29 15:40:00,323.16,323.9,323.05,323.9,26726.0,313.6115,314.3296,313.5047,314.3296,26726.0
2020-09-29 15:50:00,323.81,324.42,323.55,323.74,66709.0,314.2423,314.8342,313.99,314.1743,66709.0
2020-09-30 09:30:00,323.35,323.71,319.67,320.11,58596.0,313.7959,314.1452,310.2246,310.6516,58596.0
2020-09-30 09:40:00,320.11,321.44,319.84,321.1,9572.0,310.6516,311.9423,310.3896,311.6123,9572.0
2020-09-30 09:50:00,321.0,322.78,320.51,322.44,30036.0,311.5153,313.2427,311.0398,312.9128,30036.0
2020-09-30 10:00:00,322.58,322.96,321.52,322.03,27776.0,313.0486,313.4174,312.0199,312.5149,27776.0
2020-09-30 10:10:00,322.23,323.76,321.95,323.45,25279.0,312.709,314.1937,312.4372,313.8929,25279.0
2020-09-30 10:20:00,323.53,324.79,322.7,322.88,41427.0,313.9705,315.1933,313.1651,313.3398,41427.0
2020-09-30 10:30:00,322.98,323.87,322.84,323.22,35740.0,313.4368,314.3005,313.3009,313.6697,35740.0
2020-09-30 10:40:00,323.34,323.62,322.27,322.32,18862.0,313.7862,314.0579,312.7478,312.7963,18862.0
2020-09-30 10:50:00,322.45,323.01,322.39,322.6,17923.0,312.9225,313.4659,312.8642,313.068,17923.0
2020-09-30 11:00:00,322.68,323.0,322.09,322.79,22211.0,313.1457,313.4562,312.5731,313.2524,22211.0
2020-09-30 11:10:00,322.92,324.43,322.75,324.42,19572.0,313.3786,314.844,313.2136,314.8342,19572.0
2020-09-30 11:20:00,324.44,325.16,323.44,325.01,15993.0,314.8537,315.5524,313.8832,315.4068,15993.0
2020-09-30 11:30:00,324.93,325.34,323.99,324.37,21647.0,315.3292,315.7271,314.417,314.7857,21647.0
2020-09-30 11:40:00,324.35,326.07,323.84,325.85,14582.0,314.7663,316.4355,314.2714,316.222,14582.0
2020-09-30 11:50:00,325.93,326.46,325.77,326.38,18568.0,316.2996,316.814,316.1444,316.7363,18568.0
2020-09-30 12:00:00,326.54,327.46,326.34,327.46,13132.0,316.8916,317.7844,316.6975,317.7844,13132.0
2020-09-30 12:10:00,327.5,327.59,327.02,327.02,13977.0,317.8232,317.9106,317.3574,317.3574,13977.0
2020-09-30 12:20:00,327.01,327.46,326.95,327.16,10613.0,317.3477,317.7844,317.2895,317.4933,10613.0
2020-09-30 12:30:00,327.1,327.87,326.42,326.59,17579.0,317.4351,318.1823,316.7752,316.9401,17579.0
2020-09-30 12:40:00,326.69,326.7,325.79,325.79,9608.0,317.0372,317.0469,316.1638,316.1638,9608.0
2020-09-30 12:50:00,325.76,326.01,325.45,325.72,15281.0,316.1347,316.3773,315.8338,316.0958,15281.0
2020-09-30 13:00:00,325.81,325.81,324.91,325.07,18441.0,316.1832,316.1832,315.3098,315.465,18441.0
2020-09-30 13:10:00,325.17,325.67,325.0,325.62,13404.0,315.5621,316.0473,315.3971,315.9988,13404.0
2020-09-30 13:20:00,325.62,325.76,325.35,325.35,8100.0,315.9988,316.1347,315.7368,315.7368,8100.0
2020-09-30 13:30:00,325.58,326.67,325.53,326.6,14795.0,315.96,317.0178,315.9114,316.9498,14795.0
2020-09-30 13:40:00,326.7,326.86,326.06,326.86,17164.0,317.0469,317.2022,316.4258,317.2022,17164.0
2020-09-30 13:50:00,326.9,327.76,326.85,327.72,14896.0,317.241,318.0756,317.1924,318.0367,14896.0
2020-09-30 14:00:00,327.69,328.92,327.69,328.82,28943.0,318.0076,319.2013,318.0076,319.1042,28943.0
2020-09-30 14:10:00,328.93,329.14,327.99,328.17,14597.0,319.211,319.4148,318.2988,318.4734,14597.0
2020-09-30 14:20:00,328.24,328.93,327.06,328.2,16727.0,318.5414,319.211,317.3962,318.5026,16727.0
2020-09-30 14:30:00,328.09,328.09,327.28,327.28,8143.0,318.3958,318.3958,317.6097,317.6097,8143.0
2020-09-30 14:40:00,327.19,327.47,325.62,325.68,8925.0,317.5224,317.7941,315.9988,316.057,8925.0
2020-09-30 14:50:00,325.4,327.2,325.4,327.11,13319.0,315.7853,317.5321,315.7853,317.4448,13319.0
2020-09-30 15:00:00,327.01,327.19,326.12,326.91,16181.0,317.3477,317.5224,316.484,317.2507,16181.0
2020-09-30 15:10:00,326.84,326.84,323.75,324.11,32314.0,317.1827,317.1827,314.184,314.5334,32314.0
2020-09-30 15:20:00,324.16,324.94,323.55,324.77,22560.0,314.5819,315.3389,313.99,315.1739,22560.0
2020-09-30 15:30:00,324.84,325.0,324.11,324.78,16330.0,315.2418,315.3971,314.5334,315.1836,16330.0
2020-09-30 15:40:00,324.61,326.53,324.61,326.31,26415.0,315.0186,316.8819,315.0186,316.6684,26415.0
2020-09-30 15:50:00,326.47,327.32,325.62,326.22,95347.0,316.8237,317.6486,315.9988,316.5811,95347.0
2020-10-01 09:30:00,330.74,332.63,329.85,330.75,36104.0,320.9675,322.8017,320.1038,320.9772,36104.0
2020-10-01 09:40:00,330.71,333.77,330.56,333.02,39021.0,320.9384,323.908,320.7928,323.1801,39021.0
2020-10-01 09:50:00,333.01,333.98,331.29,331.29,16931.0,323.1704,324.1118,321.5013,321.5013,16931.0
2020-10-01 10:00:00,330.72,332.04,330.22,330.46,8695.0,320.9481,322.2291,320.4629,320.6958,8695.0
2020-10-01 10:10:00,330.64,331.03,329.94,330.77,20113.0,320.8705,321.2489,320.1911,320.9966,20113.0
2020-10-01 10:20:00,330.77,331.16,330.14,330.61,9801.0,320.9966,321.3751,320.3852,320.8413,9801.0
2020-10-01 10:30:00,330.61,331.98,330.6,331.59,6545.0,320.8413,322.1709,320.8316,321.7924,6545.0
2020-10-01 10:40:00,331.29,331.68,331.16,331.24,3603.0,321.5013,321.8797,321.3751,321.4527,3603.0
2020-10-01 10:50:00,330.79,331.4,330.44,330.82,11845.0,321.016,321.608,320.6764,321.0451,11845.0
2020-10-01 11:00:00,331.15,331.94,330.59,331.24,8093.0,321.3654,322.1321,320.8219,321.4527,8093.0
2020-10-01 11:10:00,331.0,331.74,330.59,330.8,19079.0,321.2198,321.938,320.8219,321.0257,19079.0
2020-10-01 11:20:00,330.62,331.73,330.43,331.68,8458.0,320.8511,321.9283,320.6667,321.8797,8458.0
2020-10-01 11:30:00,331.64,332.81,331.64,332.73,11994.0,321.8409,322.9763,321.8409,322.8987,11994.0
2020-10-01 11:40:00,332.8,332.94,331.63,331.63,7553.0,322.9666,323.1025,321.8312,321.8312,7553.0
2020-10-01 11:50:00,331.76,331.77,330.92,330.92,5713.0,321.9574,321.9671,321.1422,321.1422,5713.0
2020-10-01 12:00:00,331.06,331.38,330.61,331.25,12788.0,321.2781,321.5886,320.8413,321.4624,12788.0
2020-10-01 12:10:00,331.23,331.86,331.06,331.51,9414.0,321.443,322.0544,321.2781,321.7148,9414.0
2020-10-01 12:20:00,331.43,332.06,331.43,331.6,7876.0,321.6371,322.2485,321.6371,321.8021,7876.0
2020-10-01 12:30:00,331.58,332.07,331.22,331.68,9708.0,321.7827,322.2582,321.4333,321.8797,9708.0
2020-10-01 12:40:00,331.6,332.16,331.6,331.93,7020.0,321.8021,322.3456,321.8021,322.1223,7020.0
2020-10-01 12:50:00,331.87,332.05,331.67,331.85,5648.0,322.0641,322.2388,321.87,322.0447,5648.0
2020-10-01 13:00:00,331.97,332.5,331.83,332.41,5560.0,322.1612,322.6755,322.0253,322.5882,5560.0
2020-10-01 13:10:00,332.32,332.36,331.53,331.78,5930.0,322.5008,322.5396,321.7342,321.9768,5930.0
2020-10-01 13:20:00,331.87,332.1,331.44,331.83,5480.0,322.0641,322.2873,321.6468,322.0253,5480.0
2020-10-01 13:30:00,331.78,332.3,331.72,332.25,7250.0,321.9768,322.4814,321.9186,322.4329,7250.0
2020-10-01 13:40:00,332.37,332.4,332.11,332.3,8725.0,322.5493,322.5785,322.297,322.4814,8725.0
2020-10-01 13:50:00,332.2,332.93,331.75,332.05,14673.0,322.3844,323.0928,321.9477,322.2388,14673.0
2020-10-01 14:00:00,332.07,332.88,331.28,331.87,20699.0,322.2582,323.0443,321.4916,322.0641,20699.0
2020-10-01 14:10:00,332.19,332.52,331.34,331.69,31612.0,322.3747,322.6949,321.5498,321.8894,31612.0
2020-10-01 14:20:00,331.72,333.06,331.68,333.0,11854.0,321.9186,323.219,321.8797,323.1607,11854.0
2020-10-01 14:30:00,332.89,333.87,332.89,333.48,9523.0,323.054,324.005,323.054,323.6265,9523.0
2020-10-01 14:40:00,333.75,333.84,333.27,333.33,8158.0,323.8886,323.9759,323.4228,323.481,8158.0
2020-10-01 14:50:00,333.39,333.79,333.11,333.29,7419.0,323.5392,323.9274,323.2675,323.4422,7419.0
2020-10-01 15:00:00,333.32,333.64,332.55,332.61,4940.0,323.4713,323.7818,322.724,322.7823,4940.0
2020-10-01 15:10:00,332.79,332.79,331.73,331.74,10401.0,322.9569,322.9569,321.9283,321.938,10401.0
2020-10-01 15:20:00,331.75,331.75,331.15,331.38,17547.0,321.9477,321.9477,321.3654,321.5886,17547.0
2020-10-01 15:30:00,331.28,332.45,331.27,331.9,27369.0,321.4916,322.627,321.4818,322.0932,27369.0
2020-10-01 15:40:00,331.91,332.29,331.28,331.7,22301.0,322.1029,322.4717,321.4916,321.8991,22301.0
2020-10-01 15:50:00,331.52,332.63,331.52,332.43,61024.0,321.7245,322.8017,321.7245,322.6076,61024.0
2020-10-02 09:30:00,326.16,327.99,325.6,327.26,18746.0,316.5228,318.2988,315.9794,317.5903,18746.0
2020-10-02 09:40:00,327.27,328.43,326.08,328.23,14033.0,317.6,318.7258,316.4452,318.5317,14033.0
2020-10-02 09:50:00,328.05,328.46,326.62,328.46,11651.0,318.357,318.7549,316.9692,318.7549,11651.0
2020-10-02 10:00:00,328.53,329.47,328.47,329.27,9520.0,318.8228,319.735,318.7646,319.5409,9520.0
2020-10-02 10:10:00,329.48,329.48,328.71,328.71,5450.0,319.7447,319.7447,318.9975,318.9975,5450.0
2020-10-02 10:20:00,328.92,329.2,328.05,329.19,11647.0,319.2013,319.473,318.357,319.4633,11647.0
2020-10-02 10:30:00,329.11,329.11,327.53,327.53,8740.0,319.3857,319.3857,317.8524,317.8524,8740.0
2020-10-02 10:40:00,326.88,327.31,326.47,327.09,7002.0,317.2216,317.6389,316.8237,317.4254,7002.0
2020-10-02 10:50:00,326.92,327.34,326.5,327.23,8762.0,317.2604,317.668,316.8528,317.5612,8762.0
2020-10-02 11:00:00,327.09,327.23,325.77,326.88,7124.0,317.4254,317.5612,316.1444,317.2216,7124.0
2020-10-02 11:10:00,326.54,326.77,326.01,326.77,3880.0,316.8916,317.1148,316.3773,317.1148,3880.0
2020-10-02 11:20:00,326.68,326.74,325.36,325.36,8469.0,317.0275,317.0857,315.7465,315.7465,8469.0
2020-10-02 11:30:00,325.36,325.45,324.08,324.12,12793.0,315.7465,315.8338,314.5043,314.5431,12793.0
2020-10-02 11:40:00,324.03,324.25,323.47,324.25,7870.0,314.4558,314.6693,313.9123,314.6693,7870.0
2020-10-02 11:50:00,324.33,324.37,321.85,322.01,14021.0,314.7469,314.7857,312.3402,312.4955,14021.0
2020-10-02 12:00:00,321.9,321.9,319.91,320.96,17817.0,312.3887,312.3887,310.4575,311.4765,17817.0
2020-10-02 12:10:00,320.82,322.86,320.8,322.64,13639.0,311.3406,313.3203,311.3212,313.1068,13639.0
2020-10-02 12:20:00,323.0,323.22,322.38,322.55,11484.0,313.4562,313.6697,312.8545,313.0195,11484.0
2020-10-02 12:30:00,322.58,323.26,321.85,323.25,9427.0,313.0486,313.7085,312.3402,313.6988,9427.0
2020-10-02 12:40:00,323.08,323.31,322.74,322.75,11280.0,313.5338,313.757,313.2039,313.2136,11280.0
2020-10-02 12:50:00,322.94,323.33,322.08,322.21,10437.0,313.398,313.7765,312.5634,312.6895,10437.0
2020-10-02 13:00:00,322.4,322.4,320.59,320.59,8658.0,312.8739,312.8739,311.1174,311.1174,8658.0
2020-10-02 13:10:00,320.62,321.42,320.39,321.42,10624.0,311.1465,311.9229,310.9233,311.9229,10624.0
2020-10-02 13:20:00,321.34,322.28,321.33,321.97,7938.0,311.8453,312.7575,311.8355,312.4566,7938.0
2020-10-02 13:30:00,321.87,321.98,320.9,321.78,7110.0,312.3596,312.4663,311.4183,312.2723,7110.0
2020-10-02 13:40:00,321.75,321.75,320.65,321.17,9022.0,312.2431,312.2431,311.1756,311.6803,9022.0
2020-10-02 13:50:00,321.09,321.47,320.73,321.47,5610.0,311.6026,311.9714,311.2533,311.9714,5610.0
2020-10-02 14:00:00,321.15,323.1,321.15,323.1,4865.0,311.6609,313.5532,311.6609,313.5532,4865.0
2020-10-02 14:10:00,322.93,323.44,322.63,322.77,11082.0,313.3883,313.8832,313.0971,313.233,11082.0
2020-10-02 14:20:00,322.8,323.1,321.94,322.33,6176.0,313.2621,313.5532,312.4275,312.806,6176.0
2020-10-02 14:30:00,322.5,322.5,320.95,321.02,9479.0,312.971,312.971,311.4668,311.5347,9479.0
2020-10-02 14:40:00,321.14,321.81,320.8,321.75,6790.0,311.6512,312.3014,311.3212,312.2431,6790.0
2020-10-02 14:50:00,321.52,322.27,321.01,321.87,6903.0,312.0199,312.7478,311.525,312.3596,6903.0
2020-10-02 15:00:00,322.17,322.45,321.48,321.99,4681.0,312.6507,312.9225,311.9811,312.476,4681.0
2020-10-02 15:10:00,322.11,322.79,321.63,322.3,8633.0,312.5925,313.2524,312.1267,312.7769,8633.0
2020-10-02 15:20:00,322.24,322.9,322.23,322.75,6838.0,312.7187,313.3592,312.709,313.2136,6838.0
2020-10-02 15:30:00,322.5,323.76,322.39,323.29,8927.0,312.971,314.1937,312.8642,313.7376,8927.0
2020-10-02 15:40:00,323.19,323.7,322.79,323.13,18946.0,313.6406,314.1355,313.2524,313.5824,18946.0
2020-10-02 15:50:00,323.23,323.23,321.8,321.96,54659.0,313.6794,313.6794,312.2917,312.4469,54659.0
2020-10-05 09:30:00,331.12,331.8,328.34,328.81,47066.0,321.3363,321.9962,318.6384,319.0945,47066.0
2020-10-05 09:40:00,328.66,328.87,327.19,327.19,15652.0,318.949,319.1528,317.5224,317.5224,15652.0
2020-10-05 09:50:00,327.21,328.43,327.12,328.4,17996.0,317.5418,318.7258,317.4545,318.6966,17996.0
2020-10-05 10:00:00,328.6,329.14,328.0,329.01,13131.0,318.8907,319.4148,318.3085,319.2886,13131.0
2020-10-05 10:10:00,329.0,330.29,328.99,329.78,15838.0,319.2789,320.5308,319.2692,320.0359,15838.0
2020-10-05 10:20:00,329.79,330.55,329.78,330.36,14778.0,320.0456,320.7831,320.0359,320.5987,14778.0
2020-10-05 10:30:00,330.63,332.0,330.58,331.17,26401.0,320.8608,322.1903,320.8122,321.3848,26401.0
2020-10-05 10:40:00,331.35,331.84,331.35,331.84,10751.0,321.5595,322.035,321.5595,322.035,10751.0
2020-10-05 10:50:00,331.84,331.85,331.34,331.55,13851.0,322.035,322.0447,321.5498,321.7536,13851.0
2020-10-05 11:00:00,331.35,331.73,331.06,331.73,17708.0,321.5595,321.9283,321.2781,321.9283,17708.0
2020-10-05 11:10:00,331.81,332.0,331.59,331.93,19596.0,322.0059,322.1903,321.7924,322.1223,19596.0
2020-10-05 11:20:00,332.0,332.0,331.22,331.71,14604.0,322.1903,322.1903,321.4333,321.9088,14604.0
2020-10-05 11:30:00,331.71,331.71,330.28,330.62,16748.0,321.9088,321.9088,320.5211,320.8511,16748.0
2020-10-05 11:40:00,330.75,330.8,330.23,330.54,20461.0,320.9772,321.0257,320.4726,320.7734,20461.0
2020-10-05 11:50:00,330.46,330.79,330.23,330.52,11664.0,320.6958,321.016,320.4726,320.754,11664.0
2020-10-05 12:00:00,330.6,331.12,330.3,330.88,7710.0,320.8316,321.3363,320.5405,321.1034,7710.0
2020-10-05 12:10:00,330.98,331.35,330.52,330.52,4929.0,321.2004,321.5595,320.754,320.754,4929.0
2020-10-05 12:20:00,330.74,330.89,330.39,330.69,4262.0,320.9675,321.1131,320.6278,320.919,4262.0
2020-10-05 12:30:00,330.73,330.74,329.92,330.03,7205.0,320.9578,320.9675,320.1717,320.2785,7205.0
2020-10-05 12:40:00,330.03,330.32,329.64,329.75,7589.0,320.2785,320.5599,319.9,320.0068,7589.0
2020-10-05 12:50:00,329.75,330.63,329.74,330.63,6655.0,320.0068,320.8608,319.9971,320.8608,6655.0
2020-10-05 13:00:00,330.7,330.7,329.83,329.86,6084.0,320.9287,320.9287,320.0844,320.1135,6084.0
2020-10-05 13:10:00,329.89,330.33,329.89,330.14,6608.0,320.1426,320.5696,320.1426,320.3852,6608.0
2020-10-05 13:20:00,330.2,330.69,330.02,330.36,7329.0,320.4435,320.919,320.2688,320.5987,7329.0
2020-10-05 13:30:00,330.29,330.29,329.0,329.35,8704.0,320.5308,320.5308,319.2789,319.6186,8704.0
2020-10-05 13:40:00,329.41,329.56,328.96,329.1,8813.0,319.6768,319.8224,319.2401,319.376,8813.0
2020-10-05 13:50:00,329.18,329.26,328.55,329.05,9092.0,319.4536,319.5312,318.8422,319.3274,9092.0
2020-10-05 14:00:00,328.98,329.04,328.24,328.76,8078.0,319.2595,319.3177,318.5414,319.046,8078.0
2020-10-05 14:10:00,328.72,328.98,328.41,328.58,10444.0,319.0072,319.2595,318.7064,318.8713,10444.0
2020-10-05 14:20:00,328.67,328.98,328.37,328.62,9365.0,318.9587,319.2595,318.6675,318.9101,9365.0
2020-10-05 14:30:00,328.74,329.72,328.74,329.61,6717.0,319.0266,319.9776,319.0266,319.8709,6717.0
2020-10-05 14:40:00,329.6,329.77,329.42,329.63,4087.0,319.8612,320.0262,319.6865,319.8903,4087.0
2020-10-05 14:50:00,329.63,330.13,329.43,330.11,4395.0,319.8903,320.3755,319.6962,320.3561,4395.0
2020-10-05 15:00:00,330.33,330.34,329.52,330.26,11200.0,320.5696,320.5793,319.7836,320.5017,11200.0
2020-10-05 15:10:00,330.13,330.91,330.01,330.91,10918.0,320.3755,321.1325,320.2591,321.1325,10918.0
2020-10-05 15:20:00,330.92,331.22,330.56,330.74,11998.0,321.1422,321.4333,320.7928,320.9675,11998.0
2020-10-05 15:30:00,330.6,331.13,330.46,330.97,11579.0,320.8316,321.346,320.6958,321.1907,11579.0
2020-10-05 15:40:00,330.69,331.34,330.63,331.34,32361.0,320.919,321.5498,320.8608,321.5498,32361.0
2020-10-05 15:50:00,331.38,331.6,330.45,331.39,128705.0,321.5886,321.8021,320.6861,321.5983,128705.0
2020-10-06 09:30:00,331.31,332.96,330.43,332.56,41739.0,321.5207,323.1219,320.6667,322.7337,41739.0
2020-10-06 09:40:00,332.55,332.55,330.15,330.32,4692.0,322.724,322.724,320.3949,320.5599,4692.0
2020-10-06 09:50:00,330.08,331.09,329.44,331.09,11421.0,320.327,321.3072,319.7059,321.3072,11421.0
2020-10-06 10:00:00,330.79,332.75,330.79,332.12,6377.0,321.016,322.9181,321.016,322.3067,6377.0
2020-10-06 10:10:00,332.37,333.87,332.12,333.59,9492.0,322.5493,324.005,322.3067,323.7333,9492.0
2020-10-06 10:20:00,333.46,333.67,333.01,333.31,10782.0,323.6071,323.8109,323.1704,323.4616,10782.0
2020-10-06 10:30:00,333.31,333.54,332.38,332.82,6227.0,323.4616,323.6848,322.5591,322.986,6227.0
2020-10-06 10:40:00,332.98,333.66,332.17,332.55,15287.0,323.1413,323.8012,322.3553,322.724,15287.0
2020-10-06 10:50:00,332.64,333.33,330.64,330.64,13219.0,322.8114,323.481,320.8705,320.8705,13219.0
2020-10-06 11:00:00,331.0,332.48,330.51,330.68,11021.0,321.2198,322.6561,320.7443,320.9093,11021.0
2020-10-06 11:10:00,330.65,331.46,329.52,329.52,10522.0,320.8802,321.6662,319.7836,319.7836,10522.0
2020-10-06 11:20:00,329.77,330.4,329.26,329.67,14833.0,320.0262,320.6376,319.5312,319.9291,14833.0
2020-10-06 11:30:00,329.67,330.18,329.23,329.85,16121.0,319.9291,320.4241,319.5021,320.1038,16121.0
2020-10-06 11:40:00,330.0,330.07,328.35,328.41,12572.0,320.2494,320.3173,318.6481,318.7064,12572.0
2020-10-06 11:50:00,328.27,328.51,327.67,328.06,9489.0,318.5705,318.8034,317.9882,318.3667,9489.0
2020-10-06 12:00:00,328.09,328.99,328.07,328.89,7112.0,318.3958,319.2692,318.3764,319.1722,7112.0
2020-10-06 12:10:00,328.98,329.77,328.95,329.68,8059.0,319.2595,320.0262,319.2304,319.9388,8059.0
2020-10-06 12:20:00,329.61,330.31,329.6,329.87,5475.0,319.8709,320.5502,319.8612,320.1232,5475.0
2020-10-06 12:30:00,329.79,329.98,329.12,329.17,12799.0,320.0456,320.23,319.3954,319.4439,12799.0
2020-10-06 12:40:00,329.21,330.2,329.06,330.2,15746.0,319.4827,320.4435,319.3371,320.4435,15746.0
2020-10-06 12:50:00,330.24,330.56,330.18,330.25,3860.0,320.4823,320.7928,320.4241,320.492,3860.0
2020-10-06 13:00:00,330.2,330.42,329.82,330.42,6106.0,320.4435,320.657,320.0747,320.657,6106.0
2020-10-06 13:10:00,330.28,330.72,330.27,330.44,3841.0,320.5211,320.9481,320.5114,320.6764,3841.0
2020-10-06 13:20:00,330.5,330.67,330.18,330.67,5240.0,320.7346,320.8996,320.4241,320.8996,5240.0
2020-10-06 13:30:00,330.67,330.97,330.47,330.9,7243.0,320.8996,321.1907,320.7055,321.1228,7243.0
2020-10-06 13:40:00,330.93,331.43,330.67,330.81,6016.0,321.1519,321.6371,320.8996,321.0354,6016.0
2020-10-06 13:50:00,331.02,331.22,330.7,331.19,6297.0,321.2392,321.4333,320.9287,321.4042,6297.0
2020-10-06 14:00:00,331.31,331.4,330.85,330.99,8203.0,321.5207,321.608,321.0743,321.2101,8203.0
2020-10-06 14:10:00,330.92,331.31,330.79,331.02,6290.0,321.1422,321.5207,321.016,321.2392,6290.0
2020-10-06 14:20:00,331.15,331.71,330.96,331.46,9503.0,321.3654,321.9088,321.181,321.6662,9503.0
2020-10-06 14:30:00,331.53,332.27,331.53,332.24,4856.0,321.7342,322.4523,321.7342,322.4232,4856.0
2020-10-06 14:40:00,332.33,333.08,331.01,331.01,6221.0,322.5105,323.2384,321.2295,321.2295,6221.0
2020-10-06 14:50:00,331.2,331.2,325.74,327.62,20064.0,321.4139,321.4139,316.1152,317.9397,20064.0
2020-10-06 15:00:00,326.92,327.32,325.23,326.38,13373.0,317.2604,317.6486,315.6203,316.7363,13373.0
2020-10-06 15:10:00,326.59,327.78,325.79,326.08,19343.0,316.9401,318.095,316.1638,316.4452,19343.0
2020-10-06 15:20:00,326.83,327.5,326.09,327.5,11351.0,317.173,317.8232,316.4549,317.8232,11351.0
2020-10-06 15:30:00,327.52,327.97,326.67,326.67,20657.0,317.8427,318.2794,317.0178,317.0178,20657.0
2020-10-06 15:40:00,326.8,327.07,325.11,325.32,23072.0,317.1439,317.4059,315.5039,315.7077,23072.0
2020-10-06 15:50:00,325.08,326.12,323.91,325.38,64634.0,315.4747,316.484,314.3393,315.7659,64634.0
2020-10-07 09:30:00,327.24,330.7,327.08,329.85,27203.0,317.5709,320.9287,317.4157,320.1038,27203.0
2020-10-07 09:40:00,329.98,330.52,329.33,330.18,8845.0,320.23,320.754,319.5992,320.4241,8845.0
2020-10-07 09:50:00,330.32,332.06,329.99,331.22,22579.0,320.5599,322.2485,320.2397,321.4333,22579.0
2020-10-07 10:00:00,331.17,332.11,330.01,331.93,18215.0,321.3848,322.297,320.2591,322.1223,18215.0
2020-10-07 10:10:00,331.81,331.81,330.38,331.04,11559.0,322.0059,322.0059,320.6181,321.2586,11559.0
2020-10-07 10:20:00,331.03,331.64,329.54,330.23,7674.0,321.2489,321.8409,319.803,320.4726,7674.0
2020-10-07 10:30:00,330.02,330.93,329.73,330.22,11691.0,320.2688,321.1519,319.9874,320.4629,11691.0
2020-10-07 10:40:00,330.33,331.85,330.0,331.55,9112.0,320.5696,322.0447,320.2494,321.7536,9112.0
2020-10-07 10:50:00,331.53,332.7,331.52,332.46,17206.0,321.7342,322.8696,321.7245,322.6367,17206.0
2020-10-07 11:00:00,332.7,332.83,332.08,332.78,8233.0,322.8696,322.9958,322.2679,322.9472,8233.0
2020-10-07 11:10:00,332.77,332.88,332.15,332.42,10906.0,322.9375,323.0443,322.3358,322.5979,10906.0
2020-10-07 11:20:00,332.5,333.23,332.45,332.89,10303.0,322.6755,323.3839,322.627,323.054,10303.0
2020-10-07 11:30:00,333.13,333.55,332.99,333.42,7202.0,323.2869,323.6945,323.151,323.5683,7202.0
2020-10-07 11:40:00,333.56,333.76,332.89,333.21,10435.0,323.7042,323.8983,323.054,323.3645,10435.0
2020-10-07 11:50:00,333.23,333.28,332.76,333.02,5225.0,323.3839,323.4325,322.9278,323.1801,5225.0
2020-10-07 12:00:00,332.9,333.58,332.9,333.45,11721.0,323.0637,323.7236,323.0637,323.5974,11721.0
2020-10-07 12:10:00,333.47,334.29,333.46,334.14,15153.0,323.6168,324.4126,323.6071,324.267,15153.0
2020-10-07 12:20:00,334.09,334.73,333.32,334.25,30599.0,324.2185,324.8396,323.4713,324.3738,30599.0
2020-10-07 12:30:00,334.12,334.96,334.11,334.91,13706.0,324.2476,325.0628,324.2379,325.0143,13706.0
2020-10-07 12:40:00,334.97,335.19,334.48,334.76,9442.0,325.0725,325.286,324.597,324.8687,9442.0
2020-10-07 12:50:00,334.52,335.09,334.44,335.09,7097.0,324.6358,325.189,324.5582,325.189,7097.0
2020-10-07 13:00:00,335.16,335.53,335.0,335.42,11005.0,325.2569,325.616,325.1016,325.5092,11005.0
2020-10-07 13:10:00,335.45,335.8,335.33,335.8,12445.0,325.5383,325.878,325.4219,325.878,12445.0
2020-10-07 13:20:00,335.74,336.23,335.68,335.9,16340.0,325.8198,326.2953,325.7615,325.975,16340.0
2020-10-07 13:30:00,335.88,336.25,335.46,335.94,13545.0,325.9556,326.3147,325.548,326.0139,13545.0
2020-10-07 13:40:00,335.9,336.58,335.63,336.48,9747.0,325.975,326.635,325.713,326.5379,9747.0
2020-10-07 13:50:00,336.6,336.91,335.5,335.56,11197.0,326.6544,326.9552,325.5869,325.6451,11197.0
2020-10-07 14:00:00,335.62,336.32,335.18,335.53,8361.0,325.7033,326.3826,325.2763,325.616,8361.0
2020-10-07 14:10:00,335.44,335.62,335.16,335.6,10272.0,325.5286,325.7033,325.2569,325.6839,10272.0
2020-10-07 14:20:00,335.56,335.85,335.29,335.72,9608.0,325.6451,325.9265,325.3831,325.8004,9608.0
2020-10-07 14:30:00,335.63,335.84,335.54,335.75,9298.0,325.713,325.9168,325.6257,325.8295,9298.0
2020-10-07 14:40:00,335.6,335.92,335.23,335.9,9503.0,325.6839,325.9945,325.3248,325.975,9503.0
2020-10-07 14:50:00,335.85,336.25,335.69,335.69,13406.0,325.9265,326.3147,325.7712,325.7712,13406.0
2020-10-07 15:00:00,335.7,335.78,335.32,335.78,8682.0,325.781,325.8586,325.4122,325.8586,8682.0
2020-10-07 15:10:00,335.73,335.96,335.34,335.34,11695.0,325.8101,326.0333,325.4316,325.4316,11695.0
2020-10-07 15:20:00,335.35,335.6,334.89,335.08,14472.0,325.4413,325.6839,324.9949,325.1793,14472.0
2020-10-07 15:30:00,335.04,335.3,334.43,334.76,14677.0,325.1405,325.3928,324.5485,324.8687,14677.0
2020-10-07 15:40:00,334.64,335.08,334.14,334.32,31233.0,324.7523,325.1793,324.267,324.4417,31233.0
2020-10-07 15:50:00,334.36,335.57,334.32,335.02,106037.0,324.4805,325.6548,324.4417,325.121,106037.0
2020-10-08 09:30:00,336.17,337.76,335.19,336.22,22910.0,326.8116,328.3574,325.8589,326.8603,22910.0
2020-10-08 09:40:00,336.05,336.55,334.72,335.14,15419.0,326.695,327.1811,325.402,325.8103,15419.0
2020-10-08 09:50:00,335.36,336.85,335.36,336.82,8725.0,326.0242,327.4727,326.0242,327.4436,8725.0
2020-10-08 10:00:00,336.79,336.95,335.14,335.97,6546.0,327.4144,327.5699,325.8103,326.6172,6546.0
2020-10-08 10:10:00,336.08,336.17,334.86,334.98,13414.0,326.7242,326.8116,325.5381,325.6548,13414.0
2020-10-08 10:20:00,334.95,335.35,334.03,334.47,11848.0,325.6256,326.0145,324.7312,325.159,11848.0
2020-10-08 10:30:00,334.47,335.58,334.47,335.05,11354.0,325.159,326.2381,325.159,325.7228,11354.0
2020-10-08 10:40:00,335.02,335.59,334.07,334.12,9270.0,325.6937,326.2478,324.7701,324.8187,9270.0
2020-10-08 10:50:00,334.44,334.6,333.37,333.81,7637.0,325.1298,325.2854,324.0896,324.5173,7637.0
2020-10-08 11:00:00,333.66,334.4,333.26,334.28,12188.0,324.3715,325.0909,323.9827,324.9743,12188.0
2020-10-08 11:10:00,334.4,335.57,334.38,335.26,10037.0,325.0909,326.2284,325.0715,325.927,10037.0
2020-10-08 11:20:00,335.37,335.58,334.0,334.22,13841.0,326.0339,326.2381,324.7021,324.9159,13841.0
2020-10-08 11:30:00,334.23,335.0,333.8,335.0,11253.0,324.9257,325.6742,324.5076,325.6742,11253.0
2020-10-08 11:40:00,335.0,335.39,334.79,334.94,16473.0,325.6742,326.0534,325.4701,325.6159,16473.0
2020-10-08 11:50:00,334.85,334.9,334.19,334.59,6352.0,325.5284,325.577,324.8868,325.2756,6352.0
2020-10-08 12:00:00,334.84,335.67,334.71,335.56,4065.0,325.5187,326.3256,325.3923,326.2186,4065.0
2020-10-08 12:10:00,335.44,335.45,334.66,334.78,10225.0,326.102,326.1117,325.3437,325.4603,10225.0
2020-10-08 12:20:00,334.77,335.34,334.57,334.87,10007.0,325.4506,326.0048,325.2562,325.5478,10007.0
2020-10-08 12:30:00,334.94,335.33,334.89,335.02,3300.0,325.6159,325.995,325.5673,325.6937,3300.0
2020-10-08 12:40:00,335.08,335.49,335.03,335.49,2557.0,325.752,326.1506,325.7034,326.1506,2557.0
2020-10-08 12:50:00,335.37,335.43,334.56,334.8,3100.0,326.0339,326.0922,325.2465,325.4798,3100.0
2020-10-08 13:00:00,334.94,334.96,334.49,334.79,9802.0,325.6159,325.6353,325.1784,325.4701,9802.0
2020-10-08 13:10:00,334.79,334.99,334.64,334.64,3900.0,325.4701,325.6645,325.3242,325.3242,3900.0
2020-10-08 13:20:00,334.82,334.82,334.06,334.57,4998.0,325.4992,325.4992,324.7604,325.2562,4998.0
2020-10-08 13:30:00,334.51,334.69,334.23,334.23,4288.0,325.1979,325.3729,324.9257,324.9257,4288.0
2020-10-08 13:40:00,334.29,334.32,333.97,334.28,8051.0,324.984,325.0132,324.6729,324.9743,8051.0
2020-10-08 13:50:00,334.28,334.65,334.11,334.12,4681.0,324.9743,325.334,324.809,324.8187,4681.0
2020-10-08 14:00:00,334.0,334.96,333.89,334.96,4481.0,324.7021,325.6353,324.5951,325.6353,4481.0
2020-10-08 14:10:00,334.83,334.9,334.67,334.83,6480.0,325.509,325.577,325.3534,325.509,6480.0
2020-10-08 14:20:00,334.72,335.15,334.72,334.88,13367.0,325.402,325.82,325.402,325.5576,13367.0
2020-10-08 14:30:00,335.01,335.37,334.91,335.36,4560.0,325.6839,326.0339,325.5867,326.0242,4560.0
2020-10-08 14:40:00,335.36,335.75,335.32,335.38,6052.0,326.0242,326.4033,325.9853,326.0436,6052.0
2020-10-08 14:50:00,335.41,335.5,334.77,334.9,5428.0,326.0728,326.1603,325.4506,325.577,5428.0
2020-10-08 15:00:00,334.89,334.98,334.25,334.25,6713.0,325.5673,325.6548,324.9451,324.9451,6713.0
2020-10-08 15:10:00,334.35,334.83,334.0,334.25,8001.0,325.0423,325.509,324.7021,324.9451,8001.0
2020-10-08 15:20:00,334.25,334.53,334.06,334.27,8224.0,324.9451,325.2173,324.7604,324.9645,8224.0
2020-10-08 15:30:00,334.31,335.2,334.26,335.09,15469.0,325.0034,325.8687,324.9548,325.7617,15469.0
2020-10-08 15:40:00,335.09,335.14,334.69,334.94,18416.0,325.7617,325.8103,325.3729,325.6159,18416.0
2020-10-08 15:50:00,334.94,335.18,334.54,334.92,51865.0,325.6159,325.8492,325.227,325.5964,51865.0
2020-10-09 09:30:00,336.62,337.29,335.77,335.77,18242.0,327.2491,327.9005,326.4228,326.4228,18242.0
2020-10-09 09:40:00,336.16,336.54,335.95,336.54,4411.0,326.8019,327.1713,326.5978,327.1713,4411.0
2020-10-09 09:50:00,336.73,337.37,336.62,337.25,5666.0,327.3561,327.9782,327.2491,327.8616,5666.0
2020-10-09 10:00:00,337.22,338.7,337.21,338.18,9644.0,327.8324,329.2712,327.8227,328.7657,9644.0
2020-10-09 10:10:00,338.28,338.58,337.73,337.73,5569.0,328.8629,329.1546,328.3282,328.3282,5569.0
2020-10-09 10:20:00,337.92,338.43,337.67,337.94,6500.0,328.5129,329.0087,328.2699,328.5324,6500.0
2020-10-09 10:30:00,338.05,338.35,337.92,338.35,2597.0,328.6393,328.931,328.5129,328.931,2597.0
2020-10-09 10:40:00,338.29,338.36,337.91,338.24,3613.0,328.8726,328.9407,328.5032,328.824,3613.0
2020-10-09 10:50:00,338.25,338.27,337.63,337.87,5200.0,328.8337,328.8532,328.231,328.4643,5200.0
2020-10-09 11:00:00,337.89,339.13,337.89,339.13,7168.0,328.4838,329.6892,328.4838,329.6892,7168.0
2020-10-09 11:10:00,339.05,339.24,338.89,339.11,6693.0,329.6115,329.7962,329.4559,329.6698,6693.0
2020-10-09 11:20:00,339.15,339.57,338.98,339.48,6469.0,329.7087,330.117,329.5434,330.0295,6469.0
2020-10-09 11:30:00,339.55,340.12,339.47,339.98,10003.0,330.0976,330.6517,330.0198,330.5156,10003.0
2020-10-09 11:40:00,339.99,340.61,339.76,340.41,7308.0,330.5253,331.128,330.3017,330.9336,7308.0
2020-10-09 11:50:00,340.42,340.59,339.41,339.99,12448.0,330.9433,331.1086,329.9615,330.5253,12448.0
2020-10-09 12:00:00,340.0,340.29,339.7,340.25,20186.0,330.535,330.817,330.2434,330.7781,20186.0
2020-10-09 12:10:00,340.19,340.37,339.99,340.08,17497.0,330.7197,330.8947,330.5253,330.6128,17497.0
2020-10-09 12:20:00,339.97,340.06,339.44,339.72,11336.0,330.5059,330.5934,329.9906,330.2628,11336.0
2020-10-09 12:30:00,339.73,340.39,339.73,340.39,6271.0,330.2725,330.9142,330.2725,330.9142,6271.0
2020-10-09 12:40:00,340.48,340.5,339.95,339.95,15730.0,331.0017,331.0211,330.4864,330.4864,15730.0
2020-10-09 12:50:00,340.01,340.46,339.98,340.45,5968.0,330.5448,330.9822,330.5156,330.9725,5968.0
2020-10-09 13:00:00,340.46,341.01,340.44,340.85,10024.0,330.9822,331.5169,330.9628,331.3614,10024.0
2020-10-09 13:10:00,340.81,341.02,340.78,340.92,4010.0,331.3225,331.5266,331.2933,331.4294,4010.0
2020-10-09 13:20:00,340.93,340.93,340.45,340.5,2684.0,331.4391,331.4391,330.9725,331.0211,2684.0
2020-10-09 13:30:00,340.6,340.87,340.32,340.73,4425.0,331.1183,331.3808,330.8461,331.2447,4425.0
2020-10-09 13:40:00,340.8,341.18,340.73,341.18,3089.0,331.3128,331.6822,331.2447,331.6822,3089.0
2020-10-09 13:50:00,341.13,341.86,341.05,341.75,7698.0,331.6336,332.3433,331.5558,332.2363,7698.0
2020-10-09 14:00:00,341.79,341.88,341.39,341.49,5100.0,332.2752,332.3627,331.8863,331.9836,5100.0
2020-10-09 14:10:00,341.49,341.64,341.08,341.16,10687.0,331.9836,332.1294,331.585,331.6627,10687.0
2020-10-09 14:20:00,341.1,341.2,340.78,341.08,5662.0,331.6044,331.7016,331.2933,331.585,5662.0
2020-10-09 14:30:00,341.2,341.37,341.12,341.34,9219.0,331.7016,331.8669,331.6239,331.8377,9219.0
2020-10-09 14:40:00,341.26,341.62,341.07,341.15,6044.0,331.76,332.1099,331.5752,331.653,6044.0
2020-10-09 14:50:00,341.17,341.35,341.0,341.15,8437.0,331.6725,331.8474,331.5072,331.653,8437.0
2020-10-09 15:00:00,341.09,341.41,341.02,341.3,8635.0,331.5947,331.9058,331.5266,331.7988,8635.0
2020-10-09 15:10:00,341.23,341.6,341.13,341.37,10188.0,331.7308,332.0905,331.6336,331.8669,10188.0
2020-10-09 15:20:00,341.48,342.15,341.45,342.14,10660.0,331.9738,332.6252,331.9447,332.6155,10660.0
2020-10-09 15:30:00,342.19,342.2,341.01,341.02,15218.0,332.6641,332.6738,331.5169,331.5266,15218.0
2020-10-09 15:40:00,341.13,341.27,340.64,340.65,13400.0,331.6336,331.7697,331.1572,331.1669,13400.0
2020-10-09 15:50:00,340.77,342.14,340.67,341.98,51352.0,331.2836,332.6155,331.1864,332.4599,51352.0
2020-10-12 09:30:00,345.18,347.33,345.02,346.32,45409.0,335.5708,337.661,335.4153,336.6791,45409.0
2020-10-12 09:40:00,346.43,346.62,342.51,343.87,29216.0,336.786,336.9707,332.9752,334.2973,29216.0
2020-10-12 09:50:00,343.57,344.02,342.44,343.67,4726.0,334.0056,334.4431,332.9071,334.1029,4726.0
2020-10-12 10:00:00,343.32,344.16,342.21,343.37,7300.0,333.7626,334.5792,332.6835,333.8112,7300.0
2020-10-12 10:10:00,343.5,344.66,343.5,344.03,7831.0,333.9376,335.0653,333.9376,334.4528,7831.0
2020-10-12 10:20:00,344.17,344.94,344.17,344.79,5008.0,334.5889,335.3375,334.5889,335.1917,5008.0
2020-10-12 10:30:00,344.98,345.78,344.57,345.49,10216.0,335.3764,336.1541,334.9778,335.8722,10216.0
2020-10-12 10:40:00,345.45,346.02,345.24,345.64,13547.0,335.8333,336.3874,335.6292,336.018,13547.0
2020-10-12 10:50:00,345.66,347.06,345.66,347.01,11961.0,336.0375,337.3985,336.0375,337.3499,11961.0
2020-10-12 11:00:00,347.1,347.81,346.93,347.81,17302.0,337.4374,338.1276,337.2721,338.1276,17302.0
2020-10-12 11:10:00,347.85,348.48,347.6,347.95,15333.0,338.1665,338.779,337.9235,338.2637,15333.0
2020-10-12 11:20:00,347.94,348.7,347.5,348.14,17999.0,338.254,338.9928,337.8262,338.4484,17999.0
2020-10-12 11:30:00,348.24,348.87,348.02,348.79,14259.0,338.5456,339.1581,338.3318,339.0803,14259.0
2020-10-12 11:40:00,348.79,348.87,348.23,348.37,15954.0,339.0803,339.1581,338.5359,338.672,15954.0
2020-10-12 11:50:00,348.51,348.76,348.03,348.42,11579.0,338.8081,339.0512,338.3415,338.7206,11579.0
2020-10-12 12:00:00,348.31,349.59,347.98,349.41,8500.0,338.6137,339.8581,338.2929,339.6831,8500.0
2020-10-12 12:10:00,349.2,349.69,348.59,349.53,12159.0,339.4789,339.9553,338.8859,339.7997,12159.0
2020-10-12 12:20:00,349.6,350.72,349.42,350.64,14099.0,339.8678,340.9566,339.6928,340.8788,14099.0
2020-10-12 12:30:00,350.82,351.28,350.16,350.73,8945.0,341.0538,341.501,340.4122,340.9663,8945.0
2020-10-12 12:40:00,350.75,352.31,350.75,352.23,13409.0,340.9858,342.5023,340.9858,342.4246,13409.0
2020-10-12 12:50:00,352.6,352.69,350.83,351.28,5860.0,342.7843,342.8718,341.0635,341.501,5860.0
2020-10-12 13:00:00,351.32,351.49,350.44,350.78,5467.0,341.5399,341.7052,340.6844,341.0149,5467.0
2020-10-12 13:10:00,350.43,351.87,350.15,351.87,9084.0,340.6747,342.0746,340.4025,342.0746,9084.0
2020-10-12 13:20:00,352.0,352.85,351.75,352.85,13578.0,342.201,343.0273,341.9579,343.0273,13578.0
2020-10-12 13:30:00,352.57,353.18,352.21,352.56,10209.0,342.7551,343.3481,342.4051,342.7454,10209.0
2020-10-12 13:40:00,352.46,353.25,351.91,351.97,12094.0,342.6482,343.4162,342.1135,342.1718,12094.0
2020-10-12 13:50:00,351.99,352.41,351.57,351.73,7112.0,342.1913,342.5996,341.7829,341.9385,7112.0
2020-10-12 14:00:00,351.87,352.85,351.75,352.67,15585.0,342.0746,343.0273,341.9579,342.8523,15585.0
2020-10-12 14:10:00,352.84,353.44,352.8,352.92,25066.0,343.0176,343.6009,342.9787,343.0954,25066.0
2020-10-12 14:20:00,353.05,353.98,352.34,353.66,40816.0,343.2217,344.1259,342.5315,343.8148,40816.0
2020-10-12 14:30:00,353.76,353.9,352.92,353.44,7669.0,343.912,344.0481,343.0954,343.6009,7669.0
2020-10-12 14:40:00,353.18,353.6,352.44,353.41,11349.0,343.3481,343.7564,342.6287,343.5717,11349.0
2020-10-12 14:50:00,353.57,353.62,351.91,351.91,21280.0,343.7273,343.7759,342.1135,342.1135,21280.0
2020-10-12 15:00:00,352.22,352.69,351.76,351.9,15294.0,342.4148,342.8718,341.9677,342.1038,15294.0
2020-10-12 15:10:00,351.83,352.31,351.16,351.66,13466.0,342.0357,342.5023,341.3844,341.8704,13466.0
2020-10-12 15:20:00,351.71,352.03,351.3,351.81,18681.0,341.919,342.2301,341.5205,342.0163,18681.0
2020-10-12 15:30:00,351.83,351.98,351.17,351.47,16696.0,342.0357,342.1815,341.3941,341.6857,16696.0
2020-10-12 15:40:00,351.36,351.68,350.93,351.18,29266.0,341.5788,341.8899,341.1608,341.4038,29266.0
2020-10-12 15:50:00,351.01,351.67,350.41,351.01,115744.0,341.2385,341.8802,340.6552,341.2385,115744.0
2020-10-13 09:30:00,352.35,353.3,351.39,351.84,42979.0,342.5412,343.4648,341.608,342.0454,42979.0
2020-10-13 09:40:00,351.78,352.53,350.48,351.54,25078.0,341.9871,342.7162,340.7233,341.7538,25078.0
2020-10-13 09:50:00,351.23,351.94,349.75,351.64,25326.0,341.4524,342.1426,340.0136,341.851,25326.0
2020-10-13 10:00:00,351.71,351.75,347.89,348.85,41509.0,341.919,341.9579,338.2054,339.1387,41509.0
2020-10-13 10:10:00,348.95,349.62,347.83,348.86,17159.0,339.2359,339.8872,338.1471,339.1484,17159.0
2020-10-13 10:20:00,348.65,349.62,348.65,348.67,10154.0,338.9442,339.8872,338.9442,338.9637,10154.0
2020-10-13 10:30:00,348.68,348.94,347.51,348.5,31183.0,338.9734,339.2262,337.836,338.7984,31183.0
2020-10-13 10:40:00,348.57,349.72,347.98,349.35,18536.0,338.8665,339.9844,338.2929,339.6247,18536.0
2020-10-13 10:50:00,349.61,350.97,349.25,350.78,28343.0,339.8775,341.1996,339.5275,341.0149,28343.0
2020-10-13 11:00:00,350.94,351.27,350.14,351.21,8015.0,341.1705,341.4913,340.3928,341.433,8015.0
2020-10-13 11:10:00,351.09,352.16,351.09,352.16,10161.0,341.3163,342.3565,341.3163,342.3565,10161.0
2020-10-13 11:20:00,352.17,352.62,351.9,352.13,11187.0,342.3662,342.8037,342.1038,342.3274,11187.0
2020-10-13 11:30:00,352.24,353.74,352.09,353.48,6672.0,342.4343,343.8925,342.2885,343.6398,6672.0
2020-10-13 11:40:00,353.31,353.45,351.86,351.92,16388.0,343.4745,343.6106,342.0649,342.1232,16388.0
2020-10-13 11:50:00,351.86,352.26,350.97,351.23,6103.0,342.0649,342.4537,341.1996,341.4524,6103.0
2020-10-13 12:00:00,351.29,351.82,351.28,351.57,10153.0,341.5107,342.026,341.501,341.7829,10153.0
2020-10-13 12:10:00,350.77,350.77,349.53,349.84,6419.0,341.0052,341.0052,339.7997,340.1011,6419.0
2020-10-13 12:20:00,349.69,350.49,349.4,350.43,3523.0,339.9553,340.733,339.6734,340.6747,3523.0
2020-10-13 12:30:00,350.33,350.88,350.07,350.39,3043.0,340.5775,341.1122,340.3247,340.6358,3043.0
2020-10-13 12:40:00,350.35,350.77,349.93,350.65,19065.0,340.5969,341.0052,340.1886,340.8886,19065.0
2020-10-13 12:50:00,350.71,351.44,350.5,351.33,11752.0,340.9469,341.6566,340.7427,341.5496,11752.0
2020-10-13 13:00:00,351.3,351.3,349.76,349.76,4757.0,341.5205,341.5205,340.0233,340.0233,4757.0
2020-10-13 13:10:00,349.93,351.92,349.93,351.89,7625.0,340.1886,342.1232,340.1886,342.094,7625.0
2020-10-13 13:20:00,351.74,351.8,350.29,350.93,4835.0,341.9482,342.0065,340.5386,341.1608,4835.0
2020-10-13 13:30:00,351.06,351.66,350.57,351.43,8998.0,341.2871,341.8704,340.8108,341.6468,8998.0
2020-10-13 13:40:00,351.3,351.46,350.84,351.22,3156.0,341.5205,341.676,341.0733,341.4427,3156.0
2020-10-13 13:50:00,351.07,351.31,350.11,350.45,5845.0,341.2969,341.5302,340.3636,340.6941,5845.0
2020-10-13 14:00:00,350.04,350.18,349.56,349.99,5698.0,340.2955,340.4316,339.8289,340.2469,5698.0
2020-10-13 14:10:00,349.92,350.48,349.74,350.33,5920.0,340.1789,340.7233,340.0039,340.5775,5920.0
2020-10-13 14:20:00,350.41,350.41,349.59,349.59,4408.0,340.6552,340.6552,339.8581,339.8581,4408.0
2020-10-13 14:30:00,349.02,350.37,349.0,350.15,9102.0,339.3039,340.6163,339.2845,340.4025,9102.0
2020-10-13 14:40:00,350.18,350.34,349.59,350.09,5834.0,340.4316,340.5872,339.8581,340.3441,5834.0
2020-10-13 14:50:00,349.99,350.27,349.62,350.02,6458.0,340.2469,340.5191,339.8872,340.2761,6458.0
2020-10-13 15:00:00,349.95,350.48,349.95,350.26,7604.0,340.208,340.7233,340.208,340.5094,7604.0
2020-10-13 15:10:00,350.11,351.32,350.1,351.15,12595.0,340.3636,341.5399,340.3539,341.3746,12595.0
2020-10-13 15:20:00,351.06,351.8,350.79,351.19,12302.0,341.2871,342.0065,341.0247,341.4135,12302.0
2020-10-13 15:30:00,351.14,351.67,350.57,350.69,20300.0,341.3649,341.8802,340.8108,340.9274,20300.0
2020-10-13 15:40:00,350.78,351.2,349.55,349.55,21195.0,341.0149,341.4232,339.8192,339.8192,21195.0
2020-10-13 15:50:00,349.83,350.28,349.2,349.63,75624.0,340.0914,340.5289,339.4789,339.8969,75624.0
2020-10-14 09:30:00,351.49,351.49,347.66,349.97,23183.0,341.7052,341.7052,337.9818,340.2275,23183.0
2020-10-14 09:40:00,349.95,350.09,348.83,349.59,4776.0,340.208,340.3441,339.1192,339.8581,4776.0
2020-10-14 09:50:00,349.47,350.1,349.27,349.83,5199.0,339.7414,340.3539,339.547,340.0914,5199.0
2020-10-14 10:00:00,349.82,349.85,348.91,349.29,6306.0,340.0817,340.1108,339.197,339.5664,6306.0
2020-10-14 10:10:00,349.12,349.12,347.9,347.91,6918.0,339.4011,339.4011,338.2151,338.2248,6918.0
2020-10-14 10:20:00,348.01,348.56,347.24,347.3,7999.0,338.322,338.8567,337.5735,337.6318,7999.0
2020-10-14 10:30:00,347.32,348.07,346.82,347.78,6738.0,337.6513,338.3804,337.1652,338.0984,6738.0
2020-10-14 10:40:00,347.69,348.56,347.68,348.12,9046.0,338.011,338.8567,338.0012,338.429,9046.0
2020-10-14 10:50:00,347.84,348.3,347.45,348.07,4586.0,338.1568,338.604,337.7776,338.3804,4586.0
2020-10-14 11:00:00,348.15,348.45,347.76,348.27,5953.0,338.4581,338.7498,338.079,338.5748,5953.0
2020-10-14 11:10:00,348.24,348.24,347.06,347.2,9571.0,338.5456,338.5456,337.3985,337.5346,9571.0
2020-10-14 11:20:00,347.13,347.17,346.52,346.6,7304.0,337.4665,337.5054,336.8735,336.9513,7304.0
2020-10-14 11:30:00,346.45,346.68,345.8,346.04,9137.0,336.8055,337.0291,336.1736,336.4069,9137.0
2020-10-14 11:40:00,345.95,346.13,344.88,344.98,15609.0,336.3194,336.4944,335.2792,335.3764,15609.0
2020-10-14 11:50:00,344.85,344.94,343.16,343.41,12786.0,335.25,335.3375,333.6071,333.8501,12786.0
2020-10-14 12:00:00,343.54,343.74,342.75,343.28,7050.0,333.9765,334.1709,333.2085,333.7237,7050.0
2020-10-14 12:10:00,342.91,343.08,341.96,342.01,12372.0,333.364,333.5293,332.4405,332.4891,12372.0
2020-10-14 12:20:00,342.18,342.68,341.23,342.6,12757.0,332.6543,333.1404,331.7308,333.0627,12757.0
2020-10-14 12:30:00,342.52,342.98,341.84,342.59,11827.0,332.9849,333.4321,332.3238,333.0529,11827.0
2020-10-14 12:40:00,342.51,343.45,342.39,343.05,8563.0,332.9752,333.889,332.8585,333.5001,8563.0
2020-10-14 12:50:00,343.01,343.72,342.8,343.63,5684.0,333.4612,334.1515,333.2571,334.064,5684.0
2020-10-14 13:00:00,343.39,344.3,343.39,343.63,4000.0,333.8307,334.7153,333.8307,334.064,4000.0
2020-10-14 13:10:00,343.63,343.95,343.4,343.78,3571.0,334.064,334.3751,333.8404,334.2098,3571.0
2020-10-14 13:20:00,343.77,343.81,343.3,343.3,4670.0,334.2001,334.239,333.7432,333.7432,4670.0
2020-10-14 13:30:00,343.45,343.53,342.39,343.19,14708.0,333.889,333.9668,332.8585,333.6362,14708.0
2020-10-14 13:40:00,343.18,344.01,343.11,344.01,6804.0,333.6265,334.4334,333.5585,334.4334,6804.0
2020-10-14 13:50:00,344.04,344.71,343.7,344.49,4880.0,334.4626,335.1139,334.132,334.9,4880.0
2020-10-14 14:00:00,344.56,345.36,344.56,345.22,6273.0,334.9681,335.7458,334.9681,335.6097,6273.0
2020-10-14 14:10:00,345.12,345.43,344.93,345.1,6373.0,335.5125,335.8139,335.3278,335.4931,6373.0
2020-10-14 14:20:00,344.98,345.07,344.1,344.37,7003.0,335.3764,335.4639,334.5209,334.7834,7003.0
2020-10-14 14:30:00,344.5,344.67,343.41,343.68,6323.0,334.9098,335.075,333.8501,334.1126,6323.0
2020-10-14 14:40:00,343.72,344.26,343.33,344.26,5336.0,334.1515,334.6764,333.7723,334.6764,5336.0
2020-10-14 14:50:00,344.09,344.56,343.76,344.4,5112.0,334.5112,334.9681,334.1904,334.8125,5112.0
2020-10-14 15:00:00,344.38,345.26,344.05,345.26,8054.0,334.7931,335.6486,334.4723,335.6486,8054.0
2020-10-14 15:10:00,345.27,346.05,345.27,346.05,11935.0,335.6583,336.4166,335.6583,336.4166,11935.0
2020-10-14 15:20:00,345.9,346.14,345.16,345.28,8587.0,336.2708,336.5041,335.5514,335.668,8587.0
2020-10-14 15:30:00,345.18,346.16,345.14,345.62,10456.0,335.5708,336.5235,335.5319,335.9986,10456.0
2020-10-14 15:40:00,345.68,346.23,345.28,345.28,14299.0,336.0569,336.5916,335.668,335.668,14299.0
2020-10-14 15:50:00,345.01,346.17,345.01,345.3,65056.0,335.4056,336.5333,335.4056,335.6875,65056.0
2020-10-15 09:30:00,341.12,342.3,339.61,339.84,35515.0,331.6239,332.771,330.1559,330.3795,35515.0
2020-10-15 09:40:00,339.63,341.7,339.32,340.0,15299.0,330.1753,332.1877,329.874,330.535,15299.0
2020-10-15 09:50:00,340.16,341.1,339.97,341.1,12212.0,330.6906,331.6044,330.5059,331.6044,12212.0
2020-10-15 10:00:00,341.18,341.89,340.45,340.53,14205.0,331.6822,332.3724,330.9725,331.0503,14205.0
2020-10-15 10:10:00,340.75,341.13,339.51,341.0,15573.0,331.2642,331.6336,330.0587,331.5072,15573.0
2020-10-15 10:20:00,341.11,341.19,339.51,339.66,10449.0,331.6141,331.6919,330.0587,330.2045,10449.0
2020-10-15 10:30:00,339.54,339.68,338.0,338.25,11606.0,330.0878,330.2239,328.5907,328.8337,11606.0
2020-10-15 10:40:00,338.35,339.34,338.14,338.97,8330.0,328.931,329.8934,328.7268,329.5337,8330.0
2020-10-15 10:50:00,339.0,340.21,338.69,339.99,5525.0,329.5629,330.7392,329.2615,330.5253,5525.0
2020-10-15 11:00:00,339.85,340.52,339.02,340.25,9485.0,330.3892,331.0406,329.5823,330.7781,9485.0
2020-10-15 11:10:00,340.25,341.67,340.1,341.62,14896.0,330.7781,332.1585,330.6322,332.1099,14896.0
2020-10-15 11:20:00,341.45,342.16,341.41,341.7,10420.0,331.9447,332.6349,331.9058,332.1877,10420.0
2020-10-15 11:30:00,341.78,342.19,341.44,342.16,5338.0,332.2655,332.6641,331.9349,332.6349,5338.0
2020-10-15 11:40:00,342.34,342.43,341.17,341.2,8618.0,332.8099,332.8974,331.6725,331.7016,8618.0
2020-10-15 11:50:00,341.33,341.95,340.58,340.88,8295.0,331.828,332.4307,331.0989,331.3905,8295.0
2020-10-15 12:00:00,340.94,341.19,340.34,340.34,9589.0,331.4489,331.6919,330.8656,330.8656,9589.0
2020-10-15 12:10:00,340.35,340.65,340.14,340.18,6562.0,330.8753,331.1669,330.6711,330.71,6562.0
2020-10-15 12:20:00,340.32,340.46,339.97,340.12,10246.0,330.8461,330.9822,330.5059,330.6517,10246.0
2020-10-15 12:30:00,340.1,340.48,339.52,339.84,3717.0,330.6322,331.0017,330.0684,330.3795,3717.0
2020-10-15 12:40:00,339.79,340.1,339.4,339.88,4406.0,330.3309,330.6322,329.9517,330.4184,4406.0
2020-10-15 12:50:00,339.75,340.34,339.75,340.31,3235.0,330.292,330.8656,330.292,330.8364,3235.0
2020-10-15 13:00:00,340.45,340.78,340.45,340.72,3722.0,330.9725,331.2933,330.9725,331.235,3722.0
2020-10-15 13:10:00,340.49,341.15,340.33,340.84,7296.0,331.0114,331.653,330.8558,331.3516,7296.0
2020-10-15 13:20:00,340.64,340.84,340.36,340.47,5243.0,331.1572,331.3516,330.885,330.9919,5243.0
2020-10-15 13:30:00,340.34,341.12,340.27,341.12,4150.0,330.8656,331.6239,330.7975,331.6239,4150.0
2020-10-15 13:40:00,341.13,341.57,341.0,341.06,5761.0,331.6336,332.0613,331.5072,331.5655,5761.0
2020-10-15 13:50:00,341.1,341.3,340.79,341.0,3201.0,331.6044,331.7988,331.303,331.5072,3201.0
2020-10-15 14:00:00,341.0,341.56,340.99,341.5,10498.0,331.5072,332.0516,331.4975,331.9933,10498.0
2020-10-15 14:10:00,341.52,341.67,340.94,341.43,18954.0,332.0127,332.1585,331.4489,331.9252,18954.0
2020-10-15 14:20:00,341.53,341.61,341.28,341.56,6512.0,332.0224,332.1002,331.7794,332.0516,6512.0
2020-10-15 14:30:00,341.47,341.7,341.02,341.02,5186.0,331.9641,332.1877,331.5266,331.5266,5186.0
2020-10-15 14:40:00,341.03,341.19,340.69,340.96,4420.0,331.5364,331.6919,331.2058,331.4683,4420.0
2020-10-15 14:50:00,341.11,341.41,340.88,341.41,4752.0,331.6141,331.9058,331.3905,331.9058,4752.0
2020-10-15 15:00:00,341.31,341.72,341.19,341.56,8609.0,331.8086,332.2071,331.6919,332.0516,8609.0
2020-10-15 15:10:00,341.68,342.46,341.47,342.3,11942.0,332.1683,332.9265,331.9641,332.771,11942.0
2020-10-15 15:20:00,342.19,342.53,342.13,342.39,8421.0,332.6641,332.9946,332.6057,332.8585,8421.0
2020-10-15 15:30:00,342.45,342.97,342.39,342.51,9818.0,332.9168,333.4224,332.8585,332.9752,9818.0
2020-10-15 15:40:00,342.64,343.18,341.8,341.8,17514.0,333.1015,333.6265,332.2849,332.2849,17514.0
2020-10-15 15:50:00,341.55,342.45,341.53,341.97,53068.0,332.0419,332.9168,332.0224,332.4502,53068.0
2020-10-16 09:30:00,344.56,344.56,341.49,342.73,73257.0,334.9681,334.9681,331.9836,333.189,73257.0
2020-10-16 09:40:00,342.77,344.51,342.61,343.21,10545.0,333.2279,334.9195,333.0724,333.6557,10545.0
2020-10-16 09:50:00,342.86,343.71,342.51,343.58,5333.0,333.3154,334.1418,332.9752,334.0154,5333.0
2020-10-16 10:00:00,343.58,344.62,343.39,344.08,10387.0,334.0154,335.0264,333.8307,334.5014,10387.0
2020-10-16 10:10:00,344.35,345.96,344.35,345.83,9554.0,334.7639,336.3291,334.7639,336.2027,9554.0
2020-10-16 10:20:00,345.78,346.46,345.77,346.26,10012.0,336.1541,336.8152,336.1444,336.6208,10012.0
2020-10-16 10:30:00,346.36,346.73,346.09,346.6,8902.0,336.718,337.0777,336.4555,336.9513,8902.0
2020-10-16 10:40:00,346.8,346.82,345.15,345.23,12353.0,337.1457,337.1652,335.5417,335.6194,12353.0
2020-10-16 10:50:00,345.09,345.65,344.93,345.4,8718.0,335.4833,336.0277,335.3278,335.7847,8718.0
2020-10-16 11:00:00,345.24,345.38,344.27,344.28,5082.0,335.6292,335.7653,334.6862,334.6959,5082.0
2020-10-16 11:10:00,344.5,344.74,343.87,343.93,3171.0,334.9098,335.1431,334.2973,334.3556,3171.0
2020-10-16 11:20:00,343.99,343.99,342.52,343.16,7738.0,334.414,334.414,332.9849,333.6071,7738.0
2020-10-16 11:30:00,342.86,343.74,342.8,343.17,5160.0,333.3154,334.1709,333.2571,333.6168,5160.0
2020-10-16 11:40:00,342.97,343.55,342.95,343.44,3758.0,333.4224,333.9862,333.4029,333.8793,3758.0
2020-10-16 11:50:00,343.38,343.43,343.09,343.26,2187.0,333.8209,333.8695,333.539,333.7043,2187.0
2020-10-16 12:00:00,343.18,343.2,341.57,342.07,6833.0,333.6265,333.6459,332.0613,332.5474,6833.0
2020-10-16 12:10:00,341.89,342.38,341.84,342.38,3600.0,332.3724,332.8488,332.3238,332.8488,3600.0
2020-10-16 12:20:00,342.35,342.68,342.07,342.67,4005.0,332.8196,333.1404,332.5474,333.1307,4005.0
2020-10-16 12:30:00,342.45,342.57,341.84,341.9,3204.0,332.9168,333.0335,332.3238,332.3821,3204.0
2020-10-16 12:40:00,341.86,342.27,341.37,342.27,2264.0,332.3433,332.7418,331.8669,332.7418,2264.0
2020-10-16 12:50:00,342.33,342.37,341.78,342.29,4081.0,332.8002,332.8391,332.2655,332.7613,4081.0
2020-10-16 13:00:00,342.39,343.24,342.37,343.19,3100.0,332.8585,333.6848,332.8391,333.6362,3100.0
2020-10-16 13:10:00,343.21,343.65,343.03,343.65,4686.0,333.6557,334.0834,333.4807,334.0834,4686.0
2020-10-16 13:20:00,343.37,343.64,343.19,343.19,1906.0,333.8112,334.0737,333.6362,333.6362,1906.0
2020-10-16 13:30:00,343.13,343.62,342.98,343.53,2714.0,333.5779,334.0543,333.4321,333.9668,2714.0
2020-10-16 13:40:00,343.6,344.05,343.46,344.05,3766.0,334.0348,334.4723,333.8987,334.4723,3766.0
2020-10-16 13:50:00,343.98,344.16,343.51,343.56,3116.0,334.4042,334.5792,333.9473,333.9959,3116.0
2020-10-16 14:00:00,343.52,343.69,342.92,343.61,4274.0,333.957,334.1223,333.3737,334.0445,4274.0
2020-10-16 14:10:00,343.55,343.92,343.22,343.5,6025.0,333.9862,334.3459,333.6654,333.9376,6025.0
2020-10-16 14:20:00,343.47,343.81,343.26,343.8,2941.0,333.9084,334.239,333.7043,334.2292,2941.0
2020-10-16 14:30:00,343.69,344.15,343.35,344.15,3983.0,334.1223,334.5695,333.7918,334.5695,3983.0
2020-10-16 14:40:00,344.0,344.04,343.8,344.04,4644.0,334.4237,334.4626,334.2292,334.4626,4644.0
2020-10-16 14:50:00,344.0,344.71,343.82,344.28,6310.0,334.4237,335.1139,334.2487,334.6959,6310.0
2020-10-16 15:00:00,344.25,344.3,343.48,343.48,4325.0,334.6667,334.7153,333.9182,333.9182,4325.0
2020-10-16 15:10:00,343.45,343.53,343.01,343.17,3264.0,333.889,333.9668,333.4612,333.6168,3264.0
2020-10-16 15:20:00,343.21,343.3,342.9,343.1,3550.0,333.6557,333.7432,333.3543,333.5487,3550.0
2020-10-16 15:30:00,343.1,343.35,342.8,343.07,8405.0,333.5487,333.7918,333.2571,333.5196,8405.0
2020-10-16 15:40:00,342.88,343.1,342.47,342.48,5700.0,333.3349,333.5487,332.9363,332.946,5700.0
2020-10-16 15:50:00,342.05,342.49,340.95,341.15,95530.0,332.528,332.9557,331.4586,331.653,95530.0
2020-10-19 09:30:00,342.47,344.23,342.25,343.91,19467.0,332.9363,334.6473,332.7224,334.3362,19467.0
2020-10-19 09:40:00,343.63,343.94,342.67,342.67,10712.0,334.064,334.3653,333.1307,333.1307,10712.0
2020-10-19 09:50:00,343.02,343.16,341.97,341.97,10959.0,333.471,333.6071,332.4502,332.4502,10959.0
2020-10-19 10:00:00,341.19,342.4,340.88,341.72,8400.0,331.6919,332.8682,331.3905,332.2071,8400.0
2020-10-19 10:10:00,340.83,342.33,340.39,341.87,7232.0,331.3419,332.8002,330.9142,332.353,7232.0
2020-10-19 10:20:00,341.64,343.02,341.55,342.92,4000.0,332.1294,333.471,332.0419,333.3737,4000.0
2020-10-19 10:30:00,342.81,342.81,339.78,340.44,7813.0,333.2668,333.2668,330.3212,330.9628,7813.0
2020-10-19 10:40:00,340.42,341.02,339.8,340.12,5064.0,330.9433,331.5266,330.3406,330.6517,5064.0
2020-10-19 10:50:00,340.1,340.78,339.64,340.78,4413.0,330.6322,331.2933,330.1851,331.2933,4413.0
2020-10-19 11:00:00,340.7,341.43,340.65,341.15,6957.0,331.2155,331.9252,331.1669,331.653,6957.0
2020-10-19 11:10:00,341.05,341.13,339.97,340.24,5636.0,331.5558,331.6336,330.5059,330.7683,5636.0
2020-10-19 11:20:00,339.88,340.2,339.2,340.04,5134.0,330.4184,330.7295,329.7573,330.5739,5134.0
2020-10-19 11:30:00,340.01,341.08,339.98,340.75,6368.0,330.5448,331.585,330.5156,331.2642,6368.0
2020-10-19 11:40:00,340.85,341.1,340.12,340.12,4890.0,331.3614,331.6044,330.6517,330.6517,4890.0
2020-10-19 11:50:00,340.13,340.52,340.04,340.04,4366.0,330.6614,331.0406,330.5739,330.5739,4366.0
2020-10-19 12:00:00,340.35,341.08,340.0,340.69,6697.0,330.8753,331.585,330.535,331.2058,6697.0
2020-10-19 12:10:00,340.53,340.6,339.44,339.55,6264.0,331.0503,331.1183,329.9906,330.0976,6264.0
2020-10-19 12:20:00,339.51,339.51,338.73,339.47,3985.0,330.0587,330.0587,329.3004,330.0198,3985.0
2020-10-19 12:30:00,339.35,340.3,339.35,340.29,5381.0,329.9031,330.8267,329.9031,330.817,5381.0
2020-10-19 12:40:00,340.37,340.57,340.19,340.49,6077.0,330.8947,331.0892,330.7197,331.0114,6077.0
2020-10-19 12:50:00,340.42,340.93,339.88,340.57,6491.0,330.9433,331.4391,330.4184,331.0892,6491.0
2020-10-19 13:00:00,340.89,340.89,340.27,340.31,3645.0,331.4003,331.4003,330.7975,330.8364,3645.0
2020-10-19 13:10:00,340.23,340.32,339.92,340.11,7578.0,330.7586,330.8461,330.4573,330.642,7578.0
2020-10-19 13:20:00,340.24,340.37,339.73,339.86,3375.0,330.7683,330.8947,330.2725,330.3989,3375.0
2020-10-19 13:30:00,339.86,339.99,339.15,339.16,8252.0,330.3989,330.5253,329.7087,329.7184,8252.0
2020-10-19 13:40:00,339.22,339.22,337.94,338.47,4244.0,329.7767,329.7767,328.5324,329.0476,4244.0
2020-10-19 13:50:00,338.14,338.24,337.48,338.17,6551.0,328.7268,328.824,328.0852,328.756,6551.0
2020-10-19 14:00:00,338.05,338.08,337.4,337.8,5043.0,328.6393,328.6685,328.0074,328.3963,5043.0
2020-10-19 14:10:00,337.65,338.62,337.65,338.49,6642.0,328.2504,329.1934,328.2504,329.0671,6642.0
2020-10-19 14:20:00,338.55,338.56,337.82,337.99,10680.0,329.1254,329.1351,328.4157,328.581,10680.0
2020-10-19 14:30:00,337.78,337.89,336.53,336.75,13402.0,328.3768,328.4838,327.1616,327.3755,13402.0
2020-10-19 14:40:00,336.95,337.1,335.78,336.06,7697.0,327.5699,327.7158,326.4325,326.7047,7697.0
2020-10-19 14:50:00,336.06,336.65,335.65,335.85,11764.0,326.7047,327.2783,326.3061,326.5006,11764.0
2020-10-19 15:00:00,335.65,335.89,334.49,334.9,10935.0,326.3061,326.5394,325.1784,325.577,10935.0
2020-10-19 15:10:00,335.01,335.41,334.51,334.74,10676.0,325.6839,326.0728,325.1979,325.4215,10676.0
2020-10-19 15:20:00,334.59,335.39,334.24,335.39,15162.0,325.2756,326.0534,324.9354,326.0534,15162.0
2020-10-19 15:30:00,335.32,336.07,335.24,335.76,16278.0,325.9853,326.7144,325.9075,326.4131,16278.0
2020-10-19 15:40:00,335.73,336.03,335.12,335.21,18981.0,326.3839,326.6755,325.7909,325.8784,18981.0
2020-10-19 15:50:00,335.26,335.7,334.05,335.27,74264.0,325.927,326.3547,324.7507,325.9367,74264.0
2020-10-20 09:30:00,337.51,338.35,335.68,336.75,45584.0,328.1143,328.931,326.3353,327.3755,45584.0
2020-10-20 09:40:00,336.76,338.25,336.75,337.93,5383.0,327.3852,328.8337,327.3755,328.5227,5383.0
2020-10-20 09:50:00,338.23,338.97,337.32,338.97,9356.0,328.8143,329.5337,327.9296,329.5337,9356.0
2020-10-20 10:00:00,338.88,338.95,337.81,338.06,10115.0,329.4462,329.5143,328.406,328.649,10115.0
2020-10-20 10:10:00,338.17,338.57,337.64,337.99,6486.0,328.756,329.1448,328.2407,328.581,6486.0
2020-10-20 10:20:00,338.08,338.26,335.58,336.26,6471.0,328.6685,328.8435,326.2381,326.8991,6471.0
2020-10-20 10:30:00,336.35,337.2,336.3,336.62,15242.0,326.9866,327.813,326.938,327.2491,15242.0
2020-10-20 10:40:00,336.58,336.69,335.05,335.06,13308.0,327.2102,327.3172,325.7228,325.7326,13308.0
2020-10-20 10:50:00,335.02,335.59,334.95,335.37,6699.0,325.6937,326.2478,325.6256,326.0339,6699.0
2020-10-20 11:00:00,334.8,334.88,333.99,334.72,3338.0,325.4798,325.5576,324.6923,325.402,3338.0
2020-10-20 11:10:00,334.97,336.16,334.97,336.09,6701.0,325.6451,326.8019,325.6451,326.7339,6701.0
2020-10-20 11:20:00,335.93,336.64,335.71,335.94,3561.0,326.5783,327.2686,326.3645,326.5881,3561.0
2020-10-20 11:30:00,335.8,336.22,335.73,335.97,3118.0,326.4519,326.8603,326.3839,326.6172,3118.0
2020-10-20 11:40:00,336.08,336.54,335.5,336.54,3806.0,326.7242,327.1713,326.1603,327.1713,3806.0
2020-10-20 11:50:00,336.5,337.05,336.25,337.05,4737.0,327.1325,327.6672,326.8894,327.6672,4737.0
2020-10-20 12:00:00,336.97,337.1,336.3,336.3,7856.0,327.5894,327.7158,326.938,326.938,7856.0
2020-10-20 12:10:00,336.39,336.54,335.99,336.29,9400.0,327.0255,327.1713,326.6367,326.9283,9400.0
2020-10-20 12:20:00,336.26,336.3,336.13,336.18,1411.0,326.8991,326.938,326.7728,326.8214,1411.0
2020-10-20 12:30:00,335.98,337.17,335.89,336.97,6174.0,326.6269,327.7838,326.5394,327.5894,6174.0
2020-10-20 12:40:00,336.8,337.0,336.54,336.62,6607.0,327.4241,327.6185,327.1713,327.2491,6607.0
2020-10-20 12:50:00,336.05,336.36,335.49,335.9,2400.0,326.695,326.9964,326.1506,326.5492,2400.0
2020-10-20 13:00:00,336.0,336.42,336.0,336.1,7622.0,326.6464,327.0547,326.6464,326.7436,7622.0
2020-10-20 13:10:00,336.19,337.38,336.05,337.27,6469.0,326.8311,327.988,326.695,327.881,6469.0
2020-10-20 13:20:00,337.16,337.43,337.0,337.24,14325.0,327.7741,328.0366,327.6185,327.8519,14325.0
2020-10-20 13:30:00,337.13,337.22,336.76,337.02,17531.0,327.7449,327.8324,327.3852,327.638,17531.0
2020-10-20 13:40:00,336.96,337.42,336.69,337.33,25327.0,327.5797,328.0269,327.3172,327.9394,25327.0
2020-10-20 13:50:00,337.32,337.33,336.07,336.23,7930.0,327.9296,327.9394,326.7144,326.87,7930.0
2020-10-20 14:00:00,336.28,336.68,335.85,336.39,5289.0,326.9186,327.3075,326.5006,327.0255,5289.0
2020-10-20 14:10:00,336.54,337.18,336.37,336.96,9008.0,327.1713,327.7935,327.0061,327.5797,9008.0
2020-10-20 14:20:00,337.0,337.01,336.29,336.32,10100.0,327.6185,327.6283,326.9283,326.9575,10100.0
2020-10-20 14:30:00,336.5,336.64,335.81,336.01,8922.0,327.1325,327.2686,326.4617,326.6561,8922.0
2020-10-20 14:40:00,336.13,336.66,335.81,335.81,5720.0,326.7728,327.288,326.4617,326.4617,5720.0
2020-10-20 14:50:00,335.79,336.36,335.79,336.21,5348.0,326.4422,326.9964,326.4422,326.8505,5348.0
2020-10-20 15:00:00,336.26,336.74,334.65,334.67,9060.0,326.8991,327.3658,325.334,325.3534,9060.0
2020-10-20 15:10:00,334.33,334.62,333.45,334.62,10838.0,325.0229,325.3048,324.1674,325.3048,10838.0
2020-10-20 15:20:00,334.55,335.9,334.34,335.38,39603.0,325.2367,326.5492,325.0326,326.0436,39603.0
2020-10-20 15:30:00,335.31,335.37,334.34,334.98,17886.0,325.9756,326.0339,325.0326,325.6548,17886.0
2020-10-20 15:40:00,335.0,335.92,334.65,334.65,33998.0,325.6742,326.5686,325.334,325.334,33998.0
2020-10-20 15:50:00,334.21,335.06,333.65,334.51,73901.0,324.9062,325.7326,324.3618,325.1979,73901.0
2020-10-21 09:30:00,335.69,336.68,333.52,333.86,38316.0,326.345,327.3075,324.2354,324.566,38316.0
2020-10-21 09:40:00,334.05,336.43,333.77,335.33,9915.0,324.7507,327.0644,324.4785,325.995,9915.0
2020-10-21 09:50:00,335.28,336.56,335.28,336.26,9461.0,325.9464,327.1908,325.9464,326.8991,9461.0
2020-10-21 10:00:00,336.25,336.45,335.31,335.31,13423.0,326.8894,327.0839,325.9756,325.9756,13423.0
2020-10-21 10:10:00,335.32,336.42,335.32,336.36,5259.0,325.9853,327.0547,325.9853,326.9964,5259.0
2020-10-21 10:20:00,336.19,336.45,335.47,335.81,8500.0,326.8311,327.0839,326.1311,326.4617,8500.0
2020-10-21 10:30:00,335.99,336.13,335.3,335.3,13114.0,326.6367,326.7728,325.9659,325.9659,13114.0
2020-10-21 10:40:00,335.18,335.43,333.85,333.92,7095.0,325.8492,326.0922,324.5562,324.6243,7095.0
2020-10-21 10:50:00,333.82,334.09,333.06,333.1,5221.0,324.5271,324.7896,323.7882,323.8271,5221.0
2020-10-21 11:00:00,333.23,333.49,332.86,332.97,4160.0,323.9535,324.2063,323.5938,323.7007,4160.0
2020-10-21 11:10:00,332.79,332.93,331.58,331.58,9667.0,323.5257,323.6618,322.3494,322.3494,9667.0
2020-10-21 11:20:00,331.66,332.15,331.31,332.04,11689.0,322.4272,322.9036,322.0869,322.7966,11689.0
2020-10-21 11:30:00,332.34,332.78,332.01,332.78,5698.0,323.0883,323.516,322.7675,323.516,5698.0
2020-10-21 11:40:00,332.84,333.11,332.71,333.11,3040.0,323.5744,323.8368,323.448,323.8368,3040.0
2020-10-21 11:50:00,333.17,333.42,331.86,332.22,9786.0,323.8952,324.1382,322.6216,322.9716,9786.0
2020-10-21 12:00:00,332.31,332.85,331.71,332.7,6060.0,323.0591,323.5841,322.4758,323.4382,6060.0
2020-10-21 12:10:00,332.64,332.64,331.89,332.19,5736.0,323.3799,323.3799,322.6508,322.9424,5736.0
2020-10-21 12:20:00,331.97,334.33,331.95,333.16,4312.0,322.7286,325.0229,322.7091,323.8854,4312.0
2020-10-21 12:30:00,333.31,333.31,331.64,332.25,3503.0,324.0313,324.0313,322.4078,323.0008,3503.0
2020-10-21 12:40:00,332.19,332.38,331.63,331.74,3815.0,322.9424,323.1272,322.398,322.505,3815.0
2020-10-21 12:50:00,331.9,332.17,331.63,331.92,2521.0,322.6605,322.923,322.398,322.68,2521.0
2020-10-21 13:00:00,331.57,332.8,331.57,332.61,3000.0,322.3397,323.5355,322.3397,323.3508,3000.0
2020-10-21 13:10:00,332.41,333.23,332.35,333.19,4560.0,323.1563,323.9535,323.098,323.9146,4560.0
2020-10-21 13:20:00,333.15,333.9,332.9,333.15,9696.0,323.8757,324.6048,323.6327,323.8757,9696.0
2020-10-21 13:30:00,333.17,333.74,332.78,332.89,6348.0,323.8952,324.4493,323.516,323.623,6348.0
2020-10-21 13:40:00,332.96,333.34,332.6,333.31,5400.0,323.691,324.0604,323.341,324.0313,5400.0
2020-10-21 13:50:00,333.65,333.81,332.92,332.98,3400.0,324.3618,324.5173,323.6521,323.7105,3400.0
2020-10-21 14:00:00,333.06,333.94,332.85,333.94,6306.0,323.7882,324.6437,323.5841,324.6437,6306.0
2020-10-21 14:10:00,333.83,334.49,333.53,333.57,9368.0,324.5368,325.1784,324.2451,324.284,9368.0
2020-10-21 14:20:00,333.5,334.63,333.37,334.36,8918.0,324.216,325.3145,324.0896,325.052,8918.0
2020-10-21 14:30:00,334.48,334.94,334.15,334.73,5800.0,325.1687,325.6159,324.8479,325.4117,5800.0
2020-10-21 14:40:00,334.59,335.14,334.56,334.56,5952.0,325.2756,325.8103,325.2465,325.2465,5952.0
2020-10-21 14:50:00,334.66,334.95,334.44,334.56,10984.0,325.3437,325.6256,325.1298,325.2465,10984.0
2020-10-21 15:00:00,334.56,334.83,333.63,333.8,11141.0,325.2465,325.509,324.3424,324.5076,11141.0
2020-10-21 15:10:00,333.63,334.12,333.63,333.99,28702.0,324.3424,324.8187,324.3424,324.6923,28702.0
2020-10-21 15:20:00,333.97,334.95,333.97,334.73,16760.0,324.6729,325.6256,324.6729,325.4117,16760.0
2020-10-21 15:30:00,334.58,334.9,333.81,333.81,19478.0,325.2659,325.577,324.5173,324.5173,19478.0
2020-10-21 15:40:00,333.95,334.05,332.52,332.52,27158.0,324.6535,324.7507,323.2633,323.2633,27158.0
2020-10-21 15:50:00,332.58,333.65,332.36,332.7,60119.0,323.3216,324.3618,323.1077,323.4382,60119.0
2020-10-22 09:30:00,333.05,333.91,330.23,330.26,31994.0,323.7785,324.6146,321.037,321.0662,31994.0
2020-10-22 09:40:00,330.12,331.01,329.5,330.04,49784.0,320.9301,321.7953,320.3273,320.8523,49784.0
2020-10-22 09:50:00,330.0,330.64,329.74,330.35,11922.0,320.8134,321.4356,320.5606,321.1537,11922.0
2020-10-22 10:00:00,330.35,330.76,329.26,329.4,13417.0,321.1537,321.5523,320.094,320.2301,13417.0
2020-10-22 10:10:00,329.58,330.08,329.04,329.19,8481.0,320.4051,320.8912,319.8801,320.026,8481.0
2020-10-22 10:20:00,329.16,329.16,327.32,327.57,9982.0,319.9968,319.9968,318.208,318.4511,9982.0
2020-10-22 10:30:00,327.86,327.86,326.12,326.54,6141.0,318.733,318.733,317.0414,317.4497,6141.0
2020-10-22 10:40:00,326.06,326.2,325.31,326.0,6423.0,316.9831,317.1192,316.254,316.9248,6423.0
2020-10-22 10:50:00,326.36,327.53,325.73,327.53,15037.0,317.2747,318.4122,316.6623,318.4122,15037.0
2020-10-22 11:00:00,327.33,328.31,327.22,327.5,8501.0,318.2177,319.1705,318.1108,318.383,8501.0
2020-10-22 11:10:00,327.27,328.91,327.27,328.67,4525.0,318.1594,319.7538,318.1594,319.5204,4525.0
2020-10-22 11:20:00,328.66,329.39,328.66,329.23,8029.0,319.5107,320.2204,319.5107,320.0648,8029.0
2020-10-22 11:30:00,329.33,329.39,328.36,328.72,10909.0,320.1621,320.2204,319.2191,319.569,10909.0
2020-10-22 11:40:00,328.75,329.72,328.75,329.66,3734.0,319.5982,320.5412,319.5982,320.4829,3734.0
2020-10-22 11:50:00,329.89,330.2,329.38,329.66,6742.0,320.7065,321.0078,320.2107,320.4829,6742.0
2020-10-22 12:00:00,329.69,329.81,329.15,329.81,4768.0,320.512,320.6287,319.9871,320.6287,4768.0
2020-10-22 12:10:00,329.94,330.53,329.63,329.97,8364.0,320.7551,321.3287,320.4537,320.7842,8364.0
2020-10-22 12:20:00,329.9,329.94,329.14,329.65,12008.0,320.7162,320.7551,319.9774,320.4732,12008.0
2020-10-22 12:30:00,329.65,329.69,328.61,328.94,10043.0,320.4732,320.512,319.4621,319.7829,10043.0
2020-10-22 12:40:00,329.12,329.73,328.51,329.73,4598.0,319.9579,320.5509,319.3649,320.5509,4598.0
2020-10-22 12:50:00,329.83,330.25,329.73,329.94,14534.0,320.6481,321.0565,320.5509,320.7551,14534.0
2020-10-22 13:00:00,329.99,330.33,329.64,330.33,19650.0,320.8037,321.1342,320.4634,321.1342,19650.0
2020-10-22 13:10:00,330.33,331.27,330.33,330.7,9103.0,321.1342,322.0481,321.1342,321.4939,9103.0
2020-10-22 13:20:00,330.64,330.9,330.38,330.86,8941.0,321.4356,321.6884,321.1828,321.6495,8941.0
2020-10-22 13:30:00,330.98,331.15,330.66,330.88,6695.0,321.7661,321.9314,321.455,321.6689,6695.0
2020-10-22 13:40:00,330.65,331.57,330.61,331.19,20054.0,321.4453,322.3397,321.4064,321.9703,20054.0
2020-10-22 13:50:00,331.29,332.37,331.24,332.29,5425.0,322.0675,323.1174,322.0189,323.0397,5425.0
2020-10-22 14:00:00,332.28,332.51,331.75,331.75,9065.0,323.0299,323.2535,322.5147,322.5147,9065.0
2020-10-22 14:10:00,331.85,332.72,331.62,332.38,6845.0,322.6119,323.4577,322.3883,323.1272,6845.0
2020-10-22 14:20:00,332.55,332.57,331.91,331.99,3688.0,323.2924,323.3119,322.6702,322.748,3688.0
2020-10-22 14:30:00,331.9,332.16,331.51,331.54,4271.0,322.6605,322.9133,322.2814,322.3105,4271.0
2020-10-22 14:40:00,331.73,331.8,331.49,331.59,4716.0,322.4953,322.5633,322.2619,322.3591,4716.0
2020-10-22 14:50:00,331.52,331.94,331.41,331.79,3650.0,322.2911,322.6994,322.1842,322.5536,3650.0
2020-10-22 15:00:00,331.71,331.71,330.95,331.12,7532.0,322.4758,322.4758,321.737,321.9022,7532.0
2020-10-22 15:10:00,331.17,331.5,330.89,331.43,44707.0,321.9508,322.2717,321.6786,322.2036,44707.0
2020-10-22 15:20:00,331.25,332.13,331.25,331.95,6960.0,322.0286,322.8841,322.0286,322.7091,6960.0
2020-10-22 15:30:00,331.99,332.62,331.93,332.25,4044.0,322.748,323.3605,322.6897,323.0008,4044.0
2020-10-22 15:40:00,332.31,332.55,331.89,332.14,11611.0,323.0591,323.2924,322.6508,322.8938,11611.0
2020-10-22 15:50:00,332.35,332.53,331.25,331.83,38472.0,323.098,323.273,322.0286,322.5925,38472.0
2020-10-23 09:30:00,333.32,334.57,330.0,330.6,25028.0,324.041,325.2562,320.8134,321.3967,25028.0
2020-10-23 09:40:00,330.66,331.22,330.42,330.97,7972.0,321.455,321.9994,321.2217,321.7564,7972.0
2020-10-23 09:50:00,330.99,331.34,330.65,331.16,8377.0,321.7759,322.1161,321.4453,321.9411,8377.0
2020-10-23 10:00:00,331.18,331.42,330.21,331.34,6676.0,321.9606,322.1939,321.0176,322.1161,6676.0
2020-10-23 10:10:00,331.21,332.47,331.06,332.47,5902.0,321.9897,323.2147,321.8439,323.2147,5902.0
2020-10-23 10:20:00,332.31,332.31,331.47,331.63,6878.0,323.0591,323.0591,322.2425,322.398,6878.0
2020-10-23 10:30:00,331.48,332.34,331.43,331.65,16807.0,322.2522,323.0883,322.2036,322.4175,16807.0
2020-10-23 10:40:00,331.65,332.15,330.8,331.94,8967.0,322.4175,322.9036,321.5911,322.6994,8967.0
2020-10-23 10:50:00,332.06,332.52,331.57,332.52,8079.0,322.8161,323.2633,322.3397,323.2633,8079.0
2020-10-23 11:00:00,332.4,333.44,332.36,333.32,4200.0,323.1466,324.1576,323.1077,324.041,4200.0
2020-10-23 11:10:00,333.38,333.64,333.01,333.16,5825.0,324.0993,324.3521,323.7396,323.8854,5825.0
2020-10-23 11:20:00,333.25,333.25,331.93,332.16,3677.0,323.9729,323.9729,322.6897,322.9133,3677.0
2020-10-23 11:30:00,332.17,332.49,331.64,331.76,8886.0,322.923,323.2341,322.4078,322.5244,8886.0
2020-10-23 11:40:00,331.69,332.7,331.62,331.76,5419.0,322.4564,323.4382,322.3883,322.5244,5419.0
2020-10-23 11:50:00,331.73,332.46,331.53,332.46,8371.0,322.4953,323.2049,322.3008,323.2049,8371.0
2020-10-23 12:00:00,332.32,333.33,332.21,333.24,8172.0,323.0688,324.0507,322.9619,323.9632,8172.0
2020-10-23 12:10:00,333.19,333.61,332.57,332.97,8348.0,323.9146,324.3229,323.3119,323.7007,8348.0
2020-10-23 12:20:00,332.73,332.97,332.18,332.97,2813.0,323.4674,323.7007,322.9327,323.7007,2813.0
2020-10-23 12:30:00,333.06,333.29,332.67,333.11,4418.0,323.7882,324.0118,323.4091,323.8368,4418.0
2020-10-23 12:40:00,333.2,333.59,333.14,333.34,6527.0,323.9243,324.3035,323.866,324.0604,6527.0
2020-10-23 12:50:00,333.28,333.48,332.65,332.81,5036.0,324.0021,324.1965,323.3896,323.5452,5036.0
2020-10-23 13:00:00,332.74,333.61,332.73,333.47,3100.0,323.4771,324.3229,323.4674,324.1868,3100.0
2020-10-23 13:10:00,333.59,333.66,333.18,333.43,4805.0,324.3035,324.3715,323.9049,324.1479,4805.0
2020-10-23 13:20:00,333.34,333.89,333.34,333.75,3200.0,324.0604,324.5951,324.0604,324.459,3200.0
2020-10-23 13:30:00,333.87,334.04,333.46,333.68,4669.0,324.5757,324.7409,324.1771,324.391,4669.0
2020-10-23 13:40:00,333.51,333.82,333.3,333.82,3300.0,324.2257,324.5271,324.0215,324.5271,3300.0
2020-10-23 13:50:00,333.75,333.75,333.36,333.47,5526.0,324.459,324.459,324.0799,324.1868,5526.0
2020-10-23 14:00:00,333.5,333.99,333.42,333.84,7505.0,324.216,324.6923,324.1382,324.5465,7505.0
2020-10-23 14:10:00,333.77,334.1,333.62,333.94,4384.0,324.4785,324.7993,324.3326,324.6437,4384.0
2020-10-23 14:20:00,333.88,334.11,333.68,334.05,4511.0,324.5854,324.809,324.391,324.7507,4511.0
2020-10-23 14:30:00,334.05,334.1,333.45,333.58,4482.0,324.7507,324.7993,324.1674,324.2938,4482.0
2020-10-23 14:40:00,333.51,333.6,333.33,333.44,6870.0,324.2257,324.3132,324.0507,324.1576,6870.0
2020-10-23 14:50:00,333.5,333.71,333.04,333.04,4587.0,324.216,324.4201,323.7688,323.7688,4587.0
2020-10-23 15:00:00,333.12,333.23,332.95,333.2,6598.0,323.8466,323.9535,323.6813,323.9243,6598.0
2020-10-23 15:10:00,333.12,333.6,333.09,333.5,7886.0,323.8466,324.3132,323.8174,324.216,7886.0
2020-10-23 15:20:00,333.52,333.59,333.16,333.26,6833.0,324.2354,324.3035,323.8854,323.9827,6833.0
2020-10-23 15:30:00,333.32,333.39,332.96,333.33,5516.0,324.041,324.109,323.691,324.0507,5516.0
2020-10-23 15:40:00,333.49,334.0,333.49,333.9,9984.0,324.2063,324.7021,324.2063,324.6048,9984.0
2020-10-23 15:50:00,333.98,334.59,333.84,334.5,60277.0,324.6826,325.2756,324.5465,325.1881,60277.0
2020-10-26 09:30:00,330.91,331.58,330.53,331.27,17158.0,321.6981,322.3494,321.3287,322.0481,17158.0
2020-10-26 09:40:00,331.64,331.64,329.48,329.94,7043.0,322.4078,322.4078,320.3079,320.7551,7043.0
2020-10-26 09:50:00,330.22,331.53,330.2,331.21,5500.0,321.0273,322.3008,321.0078,321.9897,5500.0
2020-10-26 10:00:00,331.09,332.1,330.79,331.53,6098.0,321.8731,322.855,321.5814,322.3008,6098.0
2020-10-26 10:10:00,331.9,332.06,330.91,331.63,3408.0,322.6605,322.8161,321.6981,322.398,3408.0
2020-10-26 10:20:00,331.51,331.57,329.12,329.12,3507.0,322.2814,322.3397,319.9579,319.9579,3507.0
2020-10-26 10:30:00,329.03,329.03,327.64,328.31,6003.0,319.8704,319.8704,318.5191,319.1705,6003.0
2020-10-26 10:40:00,328.32,328.45,327.22,327.22,3748.0,319.1802,319.3066,318.1108,318.1108,3748.0
2020-10-26 10:50:00,326.93,327.3,325.51,326.23,9266.0,317.8289,318.1886,316.4484,317.1484,9266.0
2020-10-26 11:00:00,325.82,325.84,324.75,325.31,21221.0,316.7498,316.7692,315.7096,316.254,21221.0
2020-10-26 11:10:00,325.54,326.05,324.58,325.17,25257.0,316.4776,316.9734,315.5443,316.1179,25257.0
2020-10-26 11:20:00,325.18,326.01,324.79,325.63,39147.0,316.1276,316.9345,315.7484,316.5651,39147.0
2020-10-26 11:30:00,325.6,326.06,324.98,325.71,21268.0,316.5359,316.9831,315.9332,316.6428,21268.0
2020-10-26 11:40:00,326.0,326.41,325.44,326.18,7400.0,316.9248,317.3234,316.3804,317.0998,7400.0
2020-10-26 11:50:00,326.11,326.8,325.76,325.8,13607.0,317.0317,317.7025,316.6914,316.7303,13607.0
2020-10-26 12:00:00,325.9,326.54,325.73,326.1,10040.0,316.8275,317.4497,316.6623,317.022,10040.0
2020-10-26 12:10:00,326.23,326.66,326.0,326.49,9379.0,317.1484,317.5664,316.9248,317.4011,9379.0
2020-10-26 12:20:00,325.99,326.58,325.97,326.38,3528.0,316.915,317.4886,316.8956,317.2942,3528.0
2020-10-26 12:30:00,326.0,326.12,325.7,325.88,11421.0,316.9248,317.0414,316.6331,316.8081,11421.0
2020-10-26 12:40:00,325.99,326.17,325.18,325.18,8135.0,316.915,317.09,316.1276,316.1276,8135.0
2020-10-26 12:50:00,325.16,325.47,325.0,325.03,8673.0,316.1081,316.4095,315.9526,315.9818,8673.0
2020-10-26 13:00:00,325.0,325.34,324.63,324.84,9184.0,315.9526,316.2831,315.5929,315.7971,9184.0
2020-10-26 13:10:00,325.06,325.37,324.51,324.77,6079.0,316.0109,316.3123,315.4762,315.729,6079.0
2020-10-26 13:20:00,324.81,325.14,324.07,324.07,19330.0,315.7679,316.0887,315.0485,315.0485,19330.0
2020-10-26 13:30:00,324.15,324.36,323.44,324.36,5698.0,315.1263,315.3304,314.436,315.3304,5698.0
2020-10-26 13:40:00,324.37,324.74,324.05,324.73,4686.0,315.3401,315.6998,315.029,315.6901,4686.0
2020-10-26 13:50:00,325.17,326.0,325.16,326.0,8568.0,316.1179,316.9248,316.1081,316.9248,8568.0
2020-10-26 14:00:00,325.96,326.58,325.92,326.08,5508.0,316.8859,317.4886,316.847,317.0025,5508.0
2020-10-26 14:10:00,326.25,326.55,326.0,326.46,2816.0,317.1678,317.4595,316.9248,317.372,2816.0
2020-10-26 14:20:00,326.42,327.41,326.2,327.37,6445.0,317.3331,318.2955,317.1192,318.2566,6445.0
2020-10-26 14:30:00,327.14,327.52,327.0,327.3,5178.0,318.033,318.4024,317.8969,318.1886,5178.0
2020-10-26 14:40:00,327.42,327.85,326.5,326.5,2904.0,318.3052,318.7233,317.4108,317.4108,2904.0
2020-10-26 14:50:00,326.83,327.86,326.77,327.45,7590.0,317.7317,318.733,317.6733,318.3344,7590.0
2020-10-26 15:00:00,327.46,327.98,327.0,327.03,2831.0,318.3441,318.8496,317.8969,317.9261,2831.0
2020-10-26 15:10:00,327.27,327.35,326.77,326.79,3322.0,318.1594,318.2372,317.6733,317.6928,3322.0
2020-10-26 15:20:00,327.02,327.56,326.87,326.88,4081.0,317.9164,318.4413,317.7705,317.7803,4081.0
2020-10-26 15:30:00,327.15,327.59,326.55,326.88,10863.0,318.0427,318.4705,317.4595,317.7803,10863.0
2020-10-26 15:40:00,327.09,327.44,326.05,326.16,14645.0,317.9844,318.3247,316.9734,317.0803,14645.0
2020-10-26 15:50:00,326.39,328.23,326.27,328.23,35885.0,317.3039,319.0927,317.1872,319.0927,35885.0
2020-10-27 09:30:00,330.62,333.01,329.96,331.62,21265.0,321.4162,323.7396,320.7745,322.3883,21265.0
2020-10-27 09:40:00,331.9,333.14,331.35,331.35,3228.0,322.6605,323.866,322.1258,322.1258,3228.0
2020-10-27 09:50:00,331.41,332.31,331.04,331.05,5264.0,322.1842,323.0591,321.8245,321.8342,5264.0
2020-10-27 10:00:00,331.0,331.26,329.95,330.9,3591.0,321.7856,322.0383,320.7648,321.6884,3591.0
2020-10-27 10:10:00,330.99,331.4,330.0,330.0,6562.0,321.7759,322.1744,320.8134,320.8134,6562.0
2020-10-27 10:20:00,329.98,330.16,329.31,329.73,5947.0,320.794,320.969,320.1426,320.5509,5947.0
2020-10-27 10:30:00,329.62,330.35,329.51,330.35,5004.0,320.444,321.1537,320.3371,321.1537,5004.0
2020-10-27 10:40:00,330.32,330.9,329.65,330.5,4150.0,321.1245,321.6884,320.4732,321.2995,4150.0
2020-10-27 10:50:00,330.69,330.76,330.12,330.13,4200.0,321.4842,321.5523,320.9301,320.9398,4200.0
2020-10-27 11:00:00,330.42,331.32,329.92,331.32,4416.0,321.2217,322.0967,320.7356,322.0967,4416.0
2020-10-27 11:10:00,331.22,331.87,330.58,330.58,9326.0,321.9994,322.6314,321.3773,321.3773,9326.0
2020-10-27 11:20:00,330.85,331.91,330.65,331.38,10184.0,321.6397,322.6702,321.4453,322.155,10184.0
2020-10-27 11:30:00,331.36,331.69,330.88,331.66,5217.0,322.1356,322.4564,321.6689,322.4272,5217.0
2020-10-27 11:40:00,331.69,331.94,331.22,331.49,2750.0,322.4564,322.6994,321.9994,322.2619,2750.0
2020-10-27 11:50:00,331.45,332.64,331.45,332.61,5621.0,322.223,323.3799,322.223,323.3508,5621.0
2020-10-27 12:00:00,332.79,332.83,332.31,332.39,4652.0,323.5257,323.5646,323.0591,323.1369,4652.0
2020-10-27 12:10:00,332.51,332.51,331.19,331.7,5169.0,323.2535,323.2535,321.9703,322.4661,5169.0
2020-10-27 12:20:00,331.87,331.87,331.3,331.3,2528.0,322.6314,322.6314,322.0772,322.0772,2528.0
2020-10-27 12:30:00,331.27,331.33,330.66,331.31,8389.0,322.0481,322.1064,321.455,322.0869,8389.0
2020-10-27 12:40:00,331.62,331.83,330.92,331.44,3000.0,322.3883,322.5925,321.7078,322.2133,3000.0
2020-10-27 12:50:00,331.4,331.81,331.4,331.72,4264.0,322.1744,322.573,322.1744,322.4855,4264.0
2020-10-27 13:00:00,331.88,332.38,331.79,332.04,3179.0,322.6411,323.1272,322.5536,322.7966,3179.0
2020-10-27 13:10:00,331.93,332.01,331.36,331.42,29797.0,322.6897,322.7675,322.1356,322.1939,29797.0
2020-10-27 13:20:00,331.58,332.68,331.54,332.52,5102.0,322.3494,323.4188,322.3105,323.2633,5102.0
2020-10-27 13:30:00,332.53,333.4,332.53,332.91,12879.0,323.273,324.1188,323.273,323.6424,12879.0
2020-10-27 13:40:00,332.61,333.1,332.61,333.1,4075.0,323.3508,323.8271,323.3508,323.8271,4075.0
2020-10-27 13:50:00,332.92,332.99,332.6,332.73,4644.0,323.6521,323.7202,323.341,323.4674,4644.0
2020-10-27 14:00:00,332.76,332.92,332.17,332.23,4374.0,323.4966,323.6521,322.923,322.9813,4374.0
2020-10-27 14:10:00,332.21,332.33,331.34,331.61,6210.0,322.9619,323.0785,322.1161,322.3786,6210.0
2020-10-27 14:20:00,331.4,332.21,331.4,332.13,5736.0,322.1744,322.9619,322.1744,322.8841,5736.0
2020-10-27 14:30:00,332.03,332.36,331.75,332.32,5260.0,322.7869,323.1077,322.5147,323.0688,5260.0
2020-10-27 14:40:00,332.37,332.63,331.47,332.15,6011.0,323.1174,323.3702,322.2425,322.9036,6011.0
2020-10-27 14:50:00,332.05,332.05,331.39,331.93,14440.0,322.8063,322.8063,322.1647,322.6897,14440.0
2020-10-27 15:00:00,331.75,331.83,330.69,330.77,4384.0,322.5147,322.5925,321.4842,321.562,4384.0
2020-10-27 15:10:00,330.81,331.22,330.74,331.14,4220.0,321.6009,321.9994,321.5328,321.9217,4220.0
2020-10-27 15:20:00,331.2,331.85,331.18,331.78,5623.0,321.98,322.6119,321.9606,322.5439,5623.0
2020-10-27 15:30:00,331.94,332.29,331.5,332.28,24527.0,322.6994,323.0397,322.2717,323.0299,24527.0
2020-10-27 15:40:00,332.46,332.61,331.42,331.6,28064.0,323.2049,323.3508,322.1939,322.3689,28064.0
2020-10-27 15:50:00,331.58,331.58,330.05,330.05,63560.0,322.3494,322.3494,320.862,320.862,63560.0
2020-10-28 09:30:00,323.47,325.1,322.66,323.6,22398.0,314.4652,316.0498,313.6777,314.5916,22398.0
2020-10-28 09:40:00,323.96,324.91,323.16,324.42,5399.0,314.9416,315.8651,314.1638,315.3887,5399.0
2020-10-28 09:50:00,324.35,324.35,321.74,323.06,5271.0,315.3207,315.3207,312.7834,314.0666,5271.0
2020-10-28 10:00:00,323.44,323.55,321.73,322.03,5138.0,314.436,314.543,312.7736,313.0653,5138.0
2020-10-28 10:10:00,322.03,322.03,320.09,320.25,10019.0,313.0653,313.0653,311.1793,311.3348,10019.0
2020-10-28 10:20:00,320.26,320.67,318.61,319.44,21831.0,311.3446,311.7431,309.7405,310.5474,21831.0
2020-10-28 10:30:00,319.37,320.44,319.15,319.89,9650.0,310.4793,311.5195,310.2655,310.9849,9650.0
2020-10-28 10:40:00,319.81,319.97,319.05,319.09,9956.0,310.9071,311.0626,310.1682,310.2071,9956.0
2020-10-28 10:50:00,319.34,319.85,318.19,319.8,26527.0,310.4502,310.946,309.3322,310.8974,26527.0
2020-10-28 11:00:00,319.69,320.35,318.75,320.35,11395.0,310.7904,311.432,309.8766,311.432,11395.0
2020-10-28 11:10:00,320.36,320.48,319.5,319.5,6770.0,311.4418,311.5584,310.6057,310.6057,6770.0
2020-10-28 11:20:00,319.66,319.8,318.54,318.54,5068.0,310.7613,310.8974,309.6724,309.6724,5068.0
2020-10-28 11:30:00,318.48,319.04,318.17,319.04,3230.0,309.6141,310.1585,309.3127,310.1585,3230.0
2020-10-28 11:40:00,318.88,320.24,318.65,319.93,5505.0,310.003,311.3251,309.7794,311.0237,5505.0
2020-10-28 11:50:00,319.72,320.53,319.71,319.9,7476.0,310.8196,311.607,310.8099,310.9946,7476.0
2020-10-28 12:00:00,319.72,320.59,319.44,320.45,3169.0,310.8196,311.6654,310.5474,311.5293,3169.0
2020-10-28 12:10:00,320.16,321.2,320.1,321.07,4603.0,311.2473,312.2584,311.189,312.132,4603.0
2020-10-28 12:20:00,321.01,321.13,319.98,320.25,5803.0,312.0737,312.1903,311.0723,311.3348,5803.0
2020-10-28 12:30:00,320.26,320.38,319.35,319.52,3508.0,311.3446,311.4612,310.4599,310.6252,3508.0
2020-10-28 12:40:00,319.42,319.45,318.6,318.6,4104.0,310.5279,310.5571,309.7308,309.7308,4104.0
2020-10-28 12:50:00,318.31,319.03,318.25,318.73,13315.0,309.4488,310.1488,309.3905,309.8571,13315.0
2020-10-28 13:00:00,318.68,319.27,318.62,318.67,8509.0,309.8085,310.3821,309.7502,309.7988,8509.0
2020-10-28 13:10:00,318.54,318.6,317.96,318.44,6562.0,309.6724,309.7308,309.1086,309.5752,6562.0
2020-10-28 13:20:00,318.61,319.07,318.3,319.07,5447.0,309.7405,310.1877,309.4391,310.1877,5447.0
2020-10-28 13:30:00,319.06,320.37,319.06,320.15,11821.0,310.178,311.4515,310.178,311.2376,11821.0
2020-10-28 13:40:00,320.11,320.5,319.82,320.3,10428.0,311.1987,311.5779,310.9168,311.3834,10428.0
2020-10-28 13:50:00,320.33,320.87,320.3,320.81,4762.0,311.4126,311.9376,311.3834,311.8792,4762.0
2020-10-28 14:00:00,320.78,320.78,320.14,320.27,4709.0,311.8501,311.8501,311.2279,311.3543,4709.0
2020-10-28 14:10:00,320.2,320.32,319.06,319.44,6254.0,311.2862,311.4029,310.178,310.5474,6254.0
2020-10-28 14:20:00,319.53,320.95,319.46,320.94,3483.0,310.6349,312.0153,310.5668,312.0056,3483.0
2020-10-28 14:30:00,321.17,321.17,319.85,319.94,6704.0,312.2292,312.2292,310.946,311.0335,6704.0
2020-10-28 14:40:00,320.05,320.42,319.93,320.14,4144.0,311.1404,311.5001,311.0237,311.2279,4144.0
2020-10-28 14:50:00,320.21,321.2,319.57,321.08,4300.0,311.2959,312.2584,310.6738,312.1417,4300.0
2020-10-28 15:00:00,321.3,321.3,320.47,321.09,4140.0,312.3556,312.3556,311.5487,312.1514,4140.0
2020-10-28 15:10:00,320.83,321.11,320.49,320.49,5278.0,311.8987,312.1709,311.5682,311.5682,5278.0
2020-10-28 15:20:00,320.48,322.31,320.37,321.59,9843.0,311.5584,313.3375,311.4515,312.6375,9843.0
2020-10-28 15:30:00,321.65,322.98,320.9,321.16,14099.0,312.6959,313.9888,311.9667,312.2195,14099.0
2020-10-28 15:40:00,321.14,321.71,320.51,320.69,18775.0,312.2001,312.7542,311.5876,311.7626,18775.0
2020-10-28 15:50:00,320.56,320.76,318.39,318.49,72378.0,311.6362,311.8306,309.5266,309.6238,72378.0
2020-10-29 09:30:00,319.34,321.45,319.33,320.44,34148.0,310.4502,312.5014,310.4404,311.5195,34148.0
2020-10-29 09:40:00,320.38,321.32,319.37,320.5,11913.0,311.4612,312.375,310.4793,311.5779,11913.0
2020-10-29 09:50:00,320.62,324.08,320.57,323.77,13056.0,311.6945,315.0582,311.6459,314.7568,13056.0
2020-10-29 10:00:00,323.49,324.87,322.95,322.95,14275.0,314.4846,315.8262,313.9597,313.9597,14275.0
2020-10-29 10:10:00,323.54,323.67,321.95,323.19,6400.0,314.5332,314.6596,312.9875,314.193,6400.0
2020-10-29 10:20:00,323.22,324.36,323.07,324.06,5700.0,314.2222,315.3304,314.0763,315.0388,5700.0
2020-10-29 10:30:00,324.24,324.74,323.48,324.12,11318.0,315.2138,315.6998,314.4749,315.0971,11318.0
2020-10-29 10:40:00,324.17,324.53,323.52,323.62,6964.0,315.1457,315.4957,314.5138,314.611,6964.0
2020-10-29 10:50:00,323.24,323.31,322.32,323.04,11211.0,314.2416,314.3096,313.3472,314.0472,11211.0
2020-10-29 11:00:00,323.32,323.32,322.8,323.05,3917.0,314.3194,314.3194,313.8138,314.0569,3917.0
2020-10-29 11:10:00,322.85,324.0,322.84,323.72,10635.0,313.8625,314.9804,313.8527,314.7082,10635.0
2020-10-29 11:20:00,323.8,324.44,323.5,323.82,9109.0,314.786,315.4082,314.4944,314.8055,9109.0
2020-10-29 11:30:00,323.95,323.98,323.12,323.93,5406.0,314.9318,314.961,314.1249,314.9124,5406.0
2020-10-29 11:40:00,324.05,324.17,323.03,323.44,2305.0,315.029,315.1457,314.0374,314.436,2305.0
2020-10-29 11:50:00,323.46,323.75,322.35,323.13,5587.0,314.4555,314.7374,313.3764,314.1347,5587.0
2020-10-29 12:00:00,323.55,323.91,322.7,323.61,11475.0,314.543,314.8929,313.7166,314.6013,11475.0
2020-10-29 12:10:00,323.45,324.03,323.15,323.82,6624.0,314.4458,315.0096,314.1541,314.8055,6624.0
2020-10-29 12:20:00,323.71,324.0,323.6,323.88,5139.0,314.6985,314.9804,314.5916,314.8638,5139.0
2020-10-29 12:30:00,323.67,324.48,323.52,324.1,11620.0,314.6596,315.4471,314.5138,315.0777,11620.0
2020-10-29 12:40:00,324.1,324.49,324.09,324.41,2800.0,315.0777,315.4568,315.0679,315.379,2800.0
2020-10-29 12:50:00,324.4,324.55,323.75,324.28,8468.0,315.3693,315.5151,314.7374,315.2526,8468.0
2020-10-29 13:00:00,324.25,324.66,323.96,323.96,6300.0,315.2235,315.6221,314.9416,314.9416,6300.0
2020-10-29 13:10:00,323.69,324.27,323.69,324.0,4785.0,314.6791,315.2429,314.6791,314.9804,4785.0
2020-10-29 13:20:00,324.05,325.74,324.05,325.56,7045.0,315.029,316.672,315.029,316.497,7045.0
2020-10-29 13:30:00,325.63,326.16,325.57,325.67,15614.0,316.5651,317.0803,316.5067,316.604,15614.0
2020-10-29 13:40:00,325.77,326.18,325.74,326.05,5692.0,316.7012,317.0998,316.672,316.9734,5692.0
2020-10-29 13:50:00,325.95,326.6,325.7,326.52,6079.0,316.8762,317.5081,316.6331,317.4303,6079.0
2020-10-29 14:00:00,326.53,327.64,326.53,327.31,7874.0,317.44,318.5191,317.44,318.1983,7874.0
2020-10-29 14:10:00,327.47,328.18,327.31,328.07,7846.0,318.3538,319.0441,318.1983,318.9371,7846.0
2020-10-29 14:20:00,328.25,329.08,327.96,329.05,12771.0,319.1121,319.919,318.8302,319.8899,12771.0
2020-10-29 14:30:00,328.87,329.39,328.28,328.31,3908.0,319.7149,320.2204,319.1413,319.1705,3908.0
2020-10-29 14:40:00,328.47,328.76,327.91,328.12,7698.0,319.326,319.6079,318.7816,318.9857,7698.0
2020-10-29 14:50:00,327.73,328.26,327.51,328.0,7022.0,318.6066,319.1218,318.3927,318.8691,7022.0
2020-10-29 15:00:00,328.05,328.33,327.59,327.6,7791.0,318.9177,319.1899,318.4705,318.4802,7791.0
2020-10-29 15:10:00,327.61,327.79,327.08,327.79,4985.0,318.4899,318.6649,317.9747,318.6649,4985.0
2020-10-29 15:20:00,327.66,328.55,327.65,327.66,8624.0,318.5386,319.4038,318.5288,318.5386,8624.0
2020-10-29 15:30:00,327.87,328.05,327.18,327.46,5051.0,318.7427,318.9177,318.0719,318.3441,5051.0
2020-10-29 15:40:00,327.44,328.52,327.26,328.32,11492.0,318.3247,319.3746,318.1497,319.1802,11492.0
2020-10-29 15:50:00,328.18,328.93,325.5,325.55,58379.0,319.0441,319.7732,316.4387,316.4873,58379.0
2020-10-30 09:30:00,321.91,325.17,321.91,324.7,22639.0,312.9486,316.1179,312.9486,315.661,22639.0
2020-10-30 09:40:00,324.53,324.6,322.86,322.96,14833.0,315.4957,315.5637,313.8722,313.9694,14833.0
2020-10-30 09:50:00,322.69,324.49,322.69,324.25,8887.0,313.7069,315.4568,313.7069,315.2235,8887.0
2020-10-30 10:00:00,323.87,324.91,323.29,323.45,11487.0,314.8541,315.8651,314.2902,314.4458,11487.0
2020-10-30 10:10:00,323.57,323.79,321.93,323.4,47612.0,314.5624,314.7763,312.9681,314.3971,47612.0
2020-10-30 10:20:00,323.24,323.49,321.9,321.95,39388.0,314.2416,314.4846,312.9389,312.9875,39388.0
2020-10-30 10:30:00,321.94,321.94,320.3,320.38,15693.0,312.9778,312.9778,311.3834,311.4612,15693.0
2020-10-30 10:40:00,320.54,320.54,317.03,317.42,42255.0,311.6168,311.6168,308.2045,308.5836,42255.0
2020-10-30 10:50:00,317.43,318.64,317.23,317.45,9288.0,308.5933,309.7697,308.3989,308.6128,9288.0
2020-10-30 11:00:00,317.07,318.49,316.52,316.53,51933.0,308.2434,309.6238,307.7087,307.7184,51933.0
2020-10-30 11:10:00,316.49,318.06,316.35,316.93,12051.0,307.6795,309.2058,307.5434,308.1073,12051.0
2020-10-30 11:20:00,317.1,317.29,315.69,316.22,11301.0,308.2725,308.4572,306.9018,307.417,11301.0
2020-10-30 11:30:00,316.34,317.03,315.61,316.65,6810.0,307.5337,308.2045,306.824,307.8351,6810.0
2020-10-30 11:40:00,316.6,317.17,315.87,316.94,6872.0,307.7864,308.3406,307.0768,308.117,6872.0
2020-10-30 11:50:00,317.46,317.46,316.02,316.33,4405.0,308.6225,308.6225,307.2226,307.524,4405.0
2020-10-30 12:00:00,316.18,317.3,316.18,316.81,8921.0,307.3781,308.467,307.3781,307.9906,8921.0
2020-10-30 12:10:00,316.85,318.14,316.67,318.14,8118.0,308.0295,309.2836,307.8545,309.2836,8118.0
2020-10-30 12:20:00,318.12,318.84,318.0,318.7,8320.0,309.2641,309.9641,309.1475,309.828,8320.0
2020-10-30 12:30:00,318.68,318.68,317.41,317.48,6164.0,309.8085,309.8085,308.5739,308.6419,6164.0
2020-10-30 12:40:00,317.41,317.53,316.95,317.16,5613.0,308.5739,308.6906,308.1267,308.3309,5613.0
2020-10-30 12:50:00,317.01,317.31,316.55,316.55,4518.0,308.185,308.4767,307.7378,307.7378,4518.0
2020-10-30 13:00:00,316.63,316.86,315.99,316.27,7706.0,307.8156,308.0392,307.1934,307.4656,7706.0
2020-10-30 13:10:00,316.12,316.12,315.4,315.42,7200.0,307.3198,307.3198,306.6198,306.6393,7200.0
2020-10-30 13:20:00,315.3,315.76,314.93,315.57,13846.0,306.5226,306.9698,306.1629,306.7851,13846.0
2020-10-30 13:30:00,315.4,315.45,314.58,315.01,8693.0,306.6198,306.6685,305.8227,306.2407,8693.0
2020-10-30 13:40:00,315.18,315.3,314.63,315.13,5608.0,306.406,306.5226,305.8713,306.3574,5608.0
2020-10-30 13:50:00,315.23,316.71,314.81,316.07,15474.0,306.4546,307.8934,306.0463,307.2712,15474.0
2020-10-30 14:00:00,315.72,316.68,315.21,316.63,12611.0,306.9309,307.8642,306.4351,307.8156,12611.0
2020-10-30 14:10:00,316.7,316.72,315.44,316.38,9727.0,307.8837,307.9031,306.6587,307.5726,9727.0
2020-10-30 14:20:00,316.36,316.78,315.23,315.45,9622.0,307.5531,307.9614,306.4546,306.6685,9622.0
2020-10-30 14:30:00,315.26,315.3,314.4,315.14,10077.0,306.4837,306.5226,305.6477,306.3671,10077.0
2020-10-30 14:40:00,314.98,315.07,313.75,314.97,13104.0,306.2115,306.299,305.0158,306.2018,13104.0
2020-10-30 14:50:00,315.08,315.65,314.51,314.69,12065.0,306.3088,306.8629,305.7546,305.9296,12065.0
2020-10-30 15:00:00,314.69,315.17,314.16,314.59,11266.0,305.9296,306.3963,305.4144,305.8324,11266.0
2020-10-30 15:10:00,314.47,316.08,314.46,315.49,13439.0,305.7157,307.2809,305.706,306.7073,13439.0
2020-10-30 15:20:00,315.38,315.98,314.33,314.44,15793.0,306.6004,307.1837,305.5796,305.6866,15793.0
2020-10-30 15:30:00,314.38,314.41,313.22,314.01,20379.0,305.6282,305.6574,304.5005,305.2685,20379.0
2020-10-30 15:40:00,314.01,314.54,313.01,313.63,39073.0,305.2685,305.7838,304.2964,304.8991,39073.0
2020-10-30 15:50:00,313.45,315.41,312.05,314.71,240193.0,304.7241,306.6296,303.3631,305.9491,240193.0
2020-11-02 09:30:00,317.76,321.78,316.82,320.52,63830.0,308.9141,312.8222,308.0003,311.5973,63830.0
2020-11-02 09:40:00,320.23,320.52,318.98,319.46,18527.0,311.3154,311.5973,310.1002,310.5668,18527.0
2020-11-02 09:50:00,319.31,320.83,319.31,320.69,15296.0,310.421,311.8987,310.421,311.7626,15296.0
2020-11-02 10:00:00,320.69,321.87,319.49,319.73,16297.0,311.7626,312.9097,310.596,310.8293,16297.0
2020-11-02 10:10:00,319.78,321.82,319.63,321.61,13182.0,310.8779,312.8611,310.7321,312.657,13182.0
2020-11-02 10:20:00,321.58,321.67,319.65,319.85,10794.0,312.6278,312.7153,310.7515,310.946,10794.0
2020-11-02 10:30:00,319.73,320.19,318.38,319.06,13044.0,310.8293,311.2765,309.5169,310.178,13044.0
2020-11-02 10:40:00,319.0,319.07,317.78,319.07,9825.0,310.1196,310.1877,308.9336,310.1877,9825.0
2020-11-02 10:50:00,318.98,319.12,318.06,318.24,8419.0,310.1002,310.2363,309.2058,309.3808,8419.0
2020-11-02 11:00:00,318.29,319.19,318.13,318.54,6894.0,309.4294,310.3043,309.2738,309.6724,6894.0
2020-11-02 11:10:00,318.75,318.75,316.44,316.44,13135.0,309.8766,309.8766,307.6309,307.6309,13135.0
2020-11-02 11:20:00,316.43,317.23,316.02,316.71,10985.0,307.6212,308.3989,307.2226,307.8934,10985.0
2020-11-02 11:30:00,316.93,317.12,316.13,316.46,7325.0,308.1073,308.292,307.3295,307.6503,7325.0
2020-11-02 11:40:00,316.54,317.82,316.53,317.74,5155.0,307.7281,308.9725,307.7184,308.8947,5155.0
2020-11-02 11:50:00,317.7,317.83,316.85,316.85,6984.0,308.8558,308.9822,308.0295,308.0295,6984.0
2020-11-02 12:00:00,316.5,316.5,315.58,315.99,6013.0,307.6892,307.6892,306.7948,307.1934,6013.0
2020-11-02 12:10:00,316.15,316.35,315.51,315.51,6437.0,307.349,307.5434,306.7268,306.7268,6437.0
2020-11-02 12:20:00,315.65,315.91,315.44,315.84,5783.0,306.8629,307.1157,306.6587,307.0476,5783.0
2020-11-02 12:30:00,316.22,316.22,314.91,315.04,7380.0,307.417,307.417,306.1435,306.2699,7380.0
2020-11-02 12:40:00,315.14,315.14,314.18,314.46,9039.0,306.3671,306.3671,305.4338,305.706,9039.0
2020-11-02 12:50:00,314.37,314.71,314.15,314.55,4625.0,305.6185,305.9491,305.4046,305.7935,4625.0
2020-11-02 13:00:00,314.65,314.65,313.61,313.78,6008.0,305.8907,305.8907,304.8797,305.0449,6008.0
2020-11-02 13:10:00,313.74,313.74,313.06,313.06,6797.0,305.0061,305.0061,304.345,304.345,6797.0
2020-11-02 13:20:00,312.81,313.8,312.7,313.8,32946.0,304.1019,305.0644,303.995,305.0644,32946.0
2020-11-02 13:30:00,313.72,313.88,313.22,313.29,7259.0,304.9866,305.1422,304.5005,304.5686,7259.0
2020-11-02 13:40:00,313.61,313.93,313.21,313.26,12698.0,304.8797,305.1908,304.4908,304.5394,12698.0
2020-11-02 13:50:00,313.31,313.31,312.19,312.27,29241.0,304.588,304.588,303.4992,303.577,29241.0
2020-11-02 14:00:00,312.29,312.94,312.17,312.64,7243.0,303.5964,304.2283,303.4798,303.9367,7243.0
2020-11-02 14:10:00,312.48,313.05,312.33,312.84,34930.0,303.7811,304.3353,303.6353,304.1311,34930.0
2020-11-02 14:20:00,312.81,314.35,312.81,314.35,13007.0,304.1019,305.5991,304.1019,305.5991,13007.0
2020-11-02 14:30:00,314.5,314.76,313.99,314.66,8401.0,305.7449,305.9977,305.2491,305.9004,8401.0
2020-11-02 14:40:00,314.73,315.43,314.54,315.03,8078.0,305.9685,306.649,305.7838,306.2601,8078.0
2020-11-02 14:50:00,315.12,315.15,314.13,314.63,5705.0,306.3476,306.3768,305.3852,305.8713,5705.0
2020-11-02 15:00:00,314.67,315.01,314.34,314.51,8355.0,305.9102,306.2407,305.5894,305.7546,8355.0
2020-11-02 15:10:00,314.61,315.77,314.56,315.76,13178.0,305.8518,306.9795,305.8032,306.9698,13178.0
2020-11-02 15:20:00,315.8,316.14,315.47,315.74,15082.0,307.0087,307.3392,306.6879,306.9504,15082.0
2020-11-02 15:30:00,315.98,316.51,314.86,315.56,16244.0,307.1837,307.6989,306.0949,306.7754,16244.0
2020-11-02 15:40:00,315.54,315.78,314.7,315.3,22394.0,306.756,306.9893,305.9393,306.5226,22394.0
2020-11-02 15:50:00,315.39,316.62,315.15,316.62,60823.0,306.6101,307.8059,306.3768,307.8059,60823.0
2020-11-03 09:30:00,319.91,320.0,317.83,319.42,17734.0,311.0043,311.0918,308.9822,310.5279,17734.0
2020-11-03 09:40:00,319.26,321.83,318.91,321.79,7663.0,310.3724,312.8708,310.0321,312.832,7663.0
2020-11-03 09:50:00,321.39,322.83,321.39,321.89,5451.0,312.4431,313.843,312.4431,312.9292,5451.0
2020-11-03 10:00:00,322.08,322.73,321.72,322.47,6808.0,313.1139,313.7458,312.7639,313.493,6808.0
2020-11-03 10:10:00,322.55,324.4,322.51,324.32,10059.0,313.5708,315.3693,313.5319,315.2915,10059.0
2020-11-03 10:20:00,324.4,325.41,324.33,324.99,13595.0,315.3693,316.3512,315.3013,315.9429,13595.0
2020-11-03 10:30:00,325.01,325.5,324.45,324.48,14257.0,315.9623,316.4387,315.4179,315.4471,14257.0
2020-11-03 10:40:00,324.02,324.79,324.01,324.6,6517.0,314.9999,315.7484,314.9902,315.5637,6517.0
2020-11-03 10:50:00,324.15,325.88,324.05,325.4,5014.0,315.1263,316.8081,315.029,316.3415,5014.0
2020-11-03 11:00:00,325.29,326.18,325.04,325.33,3977.0,316.2345,317.0998,315.9915,316.2734,3977.0
2020-11-03 11:10:00,325.16,325.16,324.42,324.54,5172.0,316.1081,316.1081,315.3887,315.5054,5172.0
2020-11-03 11:20:00,324.81,325.51,324.59,324.59,4325.0,315.7679,316.4484,315.554,315.554,4325.0
2020-11-03 11:30:00,324.77,326.13,324.59,326.07,21279.0,315.729,317.0511,315.554,316.9928,21279.0
2020-11-03 11:40:00,326.1,326.22,325.46,325.74,15329.0,317.022,317.1386,316.3998,316.672,15329.0
2020-11-03 11:50:00,325.62,325.63,324.39,324.52,18082.0,316.5553,316.5651,315.3596,315.486,18082.0
2020-11-03 12:00:00,324.63,324.97,323.78,323.94,8226.0,315.5929,315.9234,314.7666,314.9221,8226.0
2020-11-03 12:10:00,323.81,324.25,323.59,324.18,14875.0,314.7957,315.2235,314.5819,315.1554,14875.0
2020-11-03 12:20:00,324.32,324.61,323.88,324.59,14665.0,315.2915,315.5735,314.8638,315.554,14665.0
2020-11-03 12:30:00,324.66,325.48,324.66,325.08,6092.0,315.6221,316.4192,315.6221,316.0304,6092.0
2020-11-03 12:40:00,325.05,325.26,324.67,325.03,27832.0,316.0012,316.2054,315.6318,315.9818,27832.0
2020-11-03 12:50:00,325.13,325.55,324.8,325.42,19248.0,316.079,316.4873,315.7582,316.3609,19248.0
2020-11-03 13:00:00,325.66,326.04,325.21,325.28,23902.0,316.5942,316.9637,316.1568,316.2248,23902.0
2020-11-03 13:10:00,325.32,325.42,324.7,324.83,17613.0,316.2637,316.3609,315.661,315.7873,17613.0
2020-11-03 13:20:00,324.9,325.03,324.5,324.94,6662.0,315.8554,315.9818,315.4665,315.8943,6662.0
2020-11-03 13:30:00,325.0,325.34,324.59,324.81,8701.0,315.9526,316.2831,315.554,315.7679,8701.0
2020-11-03 13:40:00,324.8,325.26,323.93,323.93,10627.0,315.7582,316.2054,314.9124,314.9124,10627.0
2020-11-03 13:50:00,323.93,324.03,322.82,322.82,4234.0,314.9124,315.0096,313.8333,313.8333,4234.0
2020-11-03 14:00:00,322.99,323.25,322.17,322.17,5694.0,313.9986,314.2513,313.2014,313.2014,5694.0
2020-11-03 14:10:00,322.17,323.4,322.06,323.24,9789.0,313.2014,314.3971,313.0944,314.2416,9789.0
2020-11-03 14:20:00,323.33,323.48,322.21,322.4,5607.0,314.3291,314.4749,313.2403,313.425,5607.0
2020-11-03 14:30:00,322.35,323.04,322.29,322.8,14772.0,313.3764,314.0472,313.318,313.8138,14772.0
2020-11-03 14:40:00,322.87,323.46,322.8,323.43,4047.0,313.8819,314.4555,313.8138,314.4263,4047.0
2020-11-03 14:50:00,323.54,323.6,323.24,323.5,10975.0,314.5332,314.5916,314.2416,314.4944,10975.0
2020-11-03 15:00:00,323.3,323.37,322.77,323.17,18243.0,314.2999,314.368,313.7847,314.1735,18243.0
2020-11-03 15:10:00,323.17,323.97,323.17,323.77,9117.0,314.1735,314.9513,314.1735,314.7568,9117.0
2020-11-03 15:20:00,323.87,325.38,323.87,325.22,19004.0,314.8541,316.322,314.8541,316.1665,19004.0
2020-11-03 15:30:00,325.23,326.09,324.82,325.59,26739.0,316.1762,317.0123,315.7776,316.5262,26739.0
2020-11-03 15:40:00,325.63,326.25,324.6,325.47,26745.0,316.5651,317.1678,315.5637,316.4095,26745.0
2020-11-03 15:50:00,325.41,326.94,324.66,324.74,93199.0,316.3512,317.8386,315.6221,315.6998,93199.0
2020-11-04 09:30:00,339.72,339.72,334.11,339.0,67888.0,330.2628,330.2628,324.809,329.5629,67888.0
2020-11-04 09:40:00,338.58,340.43,335.88,340.39,55593.0,329.1546,330.9531,326.5297,330.9142,55593.0
2020-11-04 09:50:00,339.77,341.76,338.23,340.73,34886.0,330.3114,332.246,328.8143,331.2447,34886.0
2020-11-04 10:00:00,341.43,344.81,340.51,343.5,36143.0,331.9252,335.2111,331.0308,333.9376,36143.0
2020-11-04 10:10:00,343.37,346.88,343.23,345.64,27048.0,333.8112,337.2235,333.6751,336.018,27048.0
2020-11-04 10:20:00,345.88,347.67,345.72,345.98,27241.0,336.2513,337.9915,336.0958,336.3486,27241.0
2020-11-04 10:30:00,345.98,346.74,344.26,344.27,24111.0,336.3486,337.0874,334.6764,334.6862,24111.0
2020-11-04 10:40:00,344.02,345.61,343.72,345.61,9984.0,334.4431,335.9889,334.1515,335.9889,9984.0
2020-11-04 10:50:00,345.46,346.29,344.66,345.29,23146.0,335.843,336.6499,335.0653,335.6778,23146.0
2020-11-04 11:00:00,345.23,345.53,343.47,344.02,20358.0,335.6194,335.9111,333.9084,334.4431,20358.0
2020-11-04 11:10:00,343.81,344.11,342.15,343.19,21380.0,334.239,334.5306,332.6252,333.6362,21380.0
2020-11-04 11:20:00,342.8,344.08,342.79,343.94,9634.0,333.2571,334.5014,333.2474,334.3653,9634.0
2020-11-04 11:30:00,343.91,344.39,342.88,343.52,6723.0,334.3362,334.8028,333.3349,333.957,6723.0
2020-11-04 11:40:00,343.37,343.57,342.71,342.96,6183.0,333.8112,334.0056,333.1696,333.4126,6183.0
2020-11-04 11:50:00,343.15,343.82,342.7,343.47,13574.0,333.5973,334.2487,333.1599,333.9084,13574.0
2020-11-04 12:00:00,343.58,344.32,343.51,343.51,7113.0,334.0154,334.7348,333.9473,333.9473,7113.0
2020-11-04 12:10:00,344.02,346.07,343.67,345.94,8669.0,334.4431,336.4361,334.1029,336.3097,8669.0
2020-11-04 12:20:00,345.96,346.99,345.9,346.52,7741.0,336.3291,337.3304,336.2708,336.8735,7741.0
2020-11-04 12:30:00,346.66,347.3,346.23,346.78,6688.0,337.0096,337.6318,336.5916,337.1263,6688.0
2020-11-04 12:40:00,346.85,347.42,346.61,346.93,4559.0,337.1943,337.7485,336.961,337.2721,4559.0
2020-11-04 12:50:00,346.85,347.22,346.02,346.5,8534.0,337.1943,337.554,336.3874,336.8541,8534.0
2020-11-04 13:00:00,346.87,346.89,345.8,346.0,3105.0,337.2138,337.2332,336.1736,336.368,3105.0
2020-11-04 13:10:00,346.27,347.0,345.52,346.09,5622.0,336.6305,337.3402,335.9014,336.4555,5622.0
2020-11-04 13:20:00,346.09,346.87,345.76,346.29,5851.0,336.4555,337.2138,336.1347,336.6499,5851.0
2020-11-04 13:30:00,346.51,347.91,346.0,347.5,5069.0,336.8638,338.2248,336.368,337.8262,5069.0
2020-11-04 13:40:00,347.41,347.63,344.98,345.59,7027.0,337.7387,337.9526,335.3764,335.9694,7027.0
2020-11-04 13:50:00,345.56,346.3,345.36,346.11,4659.0,335.9402,336.6596,335.7458,336.4749,4659.0
2020-11-04 14:00:00,346.14,346.77,345.98,346.55,7582.0,336.5041,337.1166,336.3486,336.9027,7582.0
2020-11-04 14:10:00,346.67,346.86,345.79,345.9,5209.0,337.0193,337.2041,336.1638,336.2708,5209.0
2020-11-04 14:20:00,346.33,346.62,345.51,345.87,5989.0,336.6888,336.9707,335.8916,336.2416,5989.0
2020-11-04 14:30:00,345.72,345.74,344.66,344.69,11350.0,336.0958,336.1152,335.0653,335.0945,11350.0
2020-11-04 14:40:00,344.42,344.95,343.6,344.48,8638.0,334.832,335.3472,334.0348,334.8903,8638.0
2020-11-04 14:50:00,344.74,345.16,344.31,344.49,9680.0,335.1431,335.5514,334.725,334.9,9680.0
2020-11-04 15:00:00,344.36,344.74,342.72,343.41,15647.0,334.7737,335.1431,333.1793,333.8501,15647.0
2020-11-04 15:10:00,343.07,343.28,342.24,342.37,27515.0,333.5196,333.7237,332.7127,332.8391,27515.0
2020-11-04 15:20:00,342.25,343.35,342.18,342.59,25289.0,332.7224,333.7918,332.6543,333.0529,25289.0
2020-11-04 15:30:00,342.6,343.17,341.3,342.51,31801.0,333.0627,333.6168,331.7988,332.9752,31801.0
2020-11-04 15:40:00,342.41,343.5,341.74,342.52,24313.0,332.8779,333.9376,332.2266,332.9849,24313.0
2020-11-04 15:50:00,342.41,343.9,342.06,343.01,77403.0,332.8779,334.3265,332.5377,333.4612,77403.0
2020-11-05 09:30:00,350.47,351.88,348.82,351.48,24055.0,340.7136,342.0843,339.1095,341.6954,24055.0
2020-11-05 09:40:00,350.88,350.97,347.31,348.07,10294.0,341.1122,341.1996,337.6415,338.3804,10294.0
2020-11-05 09:50:00,348.53,349.22,348.12,348.18,17156.0,338.8276,339.4984,338.429,338.4873,17156.0
2020-11-05 10:00:00,348.11,348.99,347.69,348.06,18854.0,338.4193,339.2748,338.011,338.3707,18854.0
2020-11-05 10:10:00,348.01,348.32,346.82,348.18,25387.0,338.322,338.6234,337.1652,338.4873,25387.0
2020-11-05 10:20:00,348.09,348.61,346.41,347.21,10160.0,338.3998,338.9053,336.7666,337.5443,10160.0
2020-11-05 10:30:00,346.65,348.31,346.48,347.05,9715.0,336.9999,338.6137,336.8346,337.3888,9715.0
2020-11-05 10:40:00,347.37,348.1,346.5,348.09,7005.0,337.6999,338.4095,336.8541,338.3998,7005.0
2020-11-05 10:50:00,347.99,349.5,347.67,349.23,10261.0,338.3026,339.7706,337.9915,339.5081,10261.0
2020-11-05 11:00:00,349.24,349.66,348.53,348.55,10804.0,339.5178,339.9261,338.8276,338.847,10804.0
2020-11-05 11:10:00,348.5,348.97,347.3,347.3,14663.0,338.7984,339.2553,337.6318,337.6318,14663.0
2020-11-05 11:20:00,347.23,347.64,346.22,347.3,13282.0,337.5638,337.9623,336.5819,337.6318,13282.0
2020-11-05 11:30:00,347.69,348.35,347.39,347.5,9593.0,338.011,338.6526,337.7193,337.8262,9593.0
2020-11-05 11:40:00,347.7,347.99,346.94,347.5,7450.0,338.0207,338.3026,337.2818,337.8262,7450.0
2020-11-05 11:50:00,347.31,347.46,346.33,346.54,8512.0,337.6415,337.7874,336.6888,336.893,8512.0
2020-11-05 12:00:00,346.88,348.12,346.83,348.05,7590.0,337.2235,338.429,337.1749,338.3609,7590.0
2020-11-05 12:10:00,348.31,348.79,347.44,347.44,12460.0,338.6137,339.0803,337.7679,337.7679,12460.0
2020-11-05 12:20:00,347.41,347.41,346.52,346.52,10849.0,337.7387,337.7387,336.8735,336.8735,10849.0
2020-11-05 12:30:00,346.86,347.48,346.21,347.48,6100.0,337.2041,337.8068,336.5722,337.8068,6100.0
2020-11-05 12:40:00,347.39,348.39,346.93,348.31,7344.0,337.7193,338.6915,337.2721,338.6137,7344.0
2020-11-05 12:50:00,348.39,348.91,348.04,348.23,10609.0,338.6915,339.197,338.3512,338.5359,10609.0
2020-11-05 13:00:00,348.45,349.52,348.35,349.44,9555.0,338.7498,339.79,338.6526,339.7122,9555.0
2020-11-05 13:10:00,349.52,349.78,349.01,349.28,11306.0,339.79,340.0428,339.2942,339.5567,11306.0
2020-11-05 13:20:00,349.19,349.74,349.18,349.38,8455.0,339.4692,340.0039,339.4595,339.6539,8455.0
2020-11-05 13:30:00,349.49,349.5,348.51,349.14,13565.0,339.7608,339.7706,338.8081,339.4206,13565.0
2020-11-05 13:40:00,349.07,349.97,349.0,349.9,9546.0,339.3525,340.2275,339.2845,340.1594,9546.0
2020-11-05 13:50:00,349.95,350.33,349.59,349.9,12927.0,340.208,340.5775,339.8581,340.1594,12927.0
2020-11-05 14:00:00,349.88,350.48,349.72,349.87,9620.0,340.14,340.7233,339.9844,340.1303,9620.0
2020-11-05 14:10:00,350.17,350.49,349.99,350.26,8484.0,340.4219,340.733,340.2469,340.5094,8484.0
2020-11-05 14:20:00,350.3,351.03,350.15,350.98,9248.0,340.5483,341.258,340.4025,341.2094,9248.0
2020-11-05 14:30:00,351.1,351.29,350.38,350.73,13423.0,341.326,341.5107,340.6261,340.9663,13423.0
2020-11-05 14:40:00,350.86,351.85,350.76,350.94,13487.0,341.0927,342.0551,340.9955,341.1705,13487.0
2020-11-05 14:50:00,350.86,351.89,350.76,351.68,12768.0,341.0927,342.094,340.9955,341.8899,12768.0
2020-11-05 15:00:00,351.62,352.01,351.43,351.63,17931.0,341.8316,342.2107,341.6468,341.8413,17931.0
2020-11-05 15:10:00,351.5,351.84,350.19,350.88,11355.0,341.7149,342.0454,340.4414,341.1122,11355.0
2020-11-05 15:20:00,350.68,351.38,350.49,351.12,13150.0,340.9177,341.5982,340.733,341.3455,13150.0
2020-11-05 15:30:00,351.22,351.22,349.6,349.88,15031.0,341.4427,341.4427,339.8678,340.14,15031.0
2020-11-05 15:40:00,349.92,350.31,349.34,349.83,24707.0,340.1789,340.558,339.615,340.0914,24707.0
2020-11-05 15:50:00,349.74,351.64,349.38,350.98,92431.0,340.0039,341.851,339.6539,341.2094,92431.0
2020-11-06 09:30:00,350.61,351.48,346.75,347.1,19776.0,340.8497,341.6954,337.0971,337.4374,19776.0
2020-11-06 09:40:00,346.4,347.12,344.8,345.27,14420.0,336.7569,337.4568,335.2014,335.6583,14420.0
2020-11-06 09:50:00,345.25,346.35,344.96,345.36,8100.0,335.6389,336.7083,335.357,335.7458,8100.0
2020-11-06 10:00:00,345.07,347.12,345.07,346.94,14148.0,335.4639,337.4568,335.4639,337.2818,14148.0
2020-11-06 10:10:00,347.06,348.28,347.03,348.05,16221.0,337.3985,338.5845,337.3693,338.3609,16221.0
2020-11-06 10:20:00,347.93,349.49,347.92,349.12,4520.0,338.2443,339.7608,338.2346,339.4011,4520.0
2020-11-06 10:30:00,348.9,349.86,348.76,348.93,4642.0,339.1873,340.1205,339.0512,339.2164,4642.0
2020-11-06 10:40:00,348.77,349.83,348.57,349.03,14290.0,339.0609,340.0914,338.8665,339.3137,14290.0
2020-11-06 10:50:00,349.31,349.99,348.31,348.46,5887.0,339.5859,340.2469,338.6137,338.7595,5887.0
2020-11-06 11:00:00,348.33,350.64,348.33,350.53,7450.0,338.6331,340.8788,338.6331,340.7719,7450.0
2020-11-06 11:10:00,350.38,350.6,349.38,350.42,13830.0,340.6261,340.8399,339.6539,340.665,13830.0
2020-11-06 11:20:00,350.27,350.84,349.71,350.46,2986.0,340.5191,341.0733,339.9747,340.7038,2986.0
2020-11-06 11:30:00,350.92,351.58,350.7,351.58,5798.0,341.151,341.7927,340.9372,341.7927,5798.0
2020-11-06 11:40:00,351.46,352.22,351.46,351.66,6135.0,341.676,342.4148,341.676,341.8704,6135.0
2020-11-06 11:50:00,351.67,352.14,350.76,351.59,4028.0,341.8802,342.3371,340.9955,341.8024,4028.0
2020-11-06 12:00:00,351.58,352.19,350.93,351.38,6518.0,341.7927,342.3857,341.1608,341.5982,6518.0
2020-11-06 12:10:00,351.26,351.75,349.84,350.16,8581.0,341.4816,341.9579,340.1011,340.4122,8581.0
2020-11-06 12:20:00,350.32,350.53,349.68,349.77,5900.0,340.5677,340.7719,339.9456,340.0331,5900.0
2020-11-06 12:30:00,350.01,350.5,349.31,349.79,8185.0,340.2664,340.7427,339.5859,340.0525,8185.0
2020-11-06 12:40:00,349.91,350.42,349.77,350.42,1500.0,340.1692,340.665,340.0331,340.665,1500.0
2020-11-06 12:50:00,350.54,351.81,350.53,351.81,2551.0,340.7816,342.0163,340.7719,342.0163,2551.0
2020-11-06 13:00:00,351.76,352.06,351.59,351.96,2402.0,341.9677,342.2593,341.8024,342.1621,2402.0
2020-11-06 13:10:00,352.03,352.91,351.85,352.56,5713.0,342.2301,343.0856,342.0551,342.7454,5713.0
2020-11-06 13:20:00,351.97,352.5,351.97,352.33,1900.0,342.1718,342.6871,342.1718,342.5218,1900.0
2020-11-06 13:30:00,352.24,352.73,352.22,352.47,3658.0,342.4343,342.9106,342.4148,342.6579,3658.0
2020-11-06 13:40:00,352.6,352.72,352.13,352.13,3014.0,342.7843,342.9009,342.3274,342.3274,3014.0
2020-11-06 13:50:00,352.22,352.58,352.03,352.5,2150.0,342.4148,342.7648,342.2301,342.6871,2150.0
2020-11-06 14:00:00,352.5,352.61,352.27,352.46,1800.0,342.6871,342.794,342.4635,342.6482,1800.0
2020-11-06 14:10:00,352.56,353.14,352.42,352.42,5419.0,342.7454,343.3092,342.6093,342.6093,5419.0
2020-11-06 14:20:00,352.3,352.44,352.19,352.39,3963.0,342.4926,342.6287,342.3857,342.5801,3963.0
2020-11-06 14:30:00,352.4,353.38,352.35,352.9,5145.0,342.5898,343.5426,342.5412,343.0759,5145.0
2020-11-06 14:40:00,352.91,353.11,352.13,352.19,3142.0,343.0856,343.2801,342.3274,342.3857,3142.0
2020-11-06 14:50:00,352.19,352.71,351.87,352.19,3227.0,342.3857,342.8912,342.0746,342.3857,3227.0
2020-11-06 15:00:00,352.2,352.2,351.4,351.52,12386.0,342.3954,342.3954,341.6177,341.7343,12386.0
2020-11-06 15:10:00,351.36,351.83,351.08,351.13,12598.0,341.5788,342.0357,341.3066,341.3552,12598.0
2020-11-06 15:20:00,351.11,352.0,350.73,351.81,9300.0,341.3357,342.201,340.9663,342.0163,9300.0
2020-11-06 15:30:00,351.55,352.65,351.51,352.28,8030.0,341.7635,342.8329,341.7246,342.4732,8030.0
2020-11-06 15:40:00,352.4,353.85,352.33,353.85,10938.0,342.5898,343.9995,342.5218,343.9995,10938.0
2020-11-06 15:50:00,353.51,353.83,351.78,352.04,30272.0,343.6689,343.98,341.9871,342.2399,30272.0
2020-11-09 09:30:00,365.18,366.0,360.0,363.95,62455.0,355.0141,355.8112,349.9783,353.8183,62455.0
2020-11-09 09:40:00,363.98,368.12,362.31,367.57,50896.0,353.8475,357.8722,352.224,357.3375,50896.0
2020-11-09 09:50:00,367.49,369.87,366.05,366.18,77520.0,357.2598,359.5735,355.8598,355.9862,77520.0
2020-11-09 10:00:00,366.03,370.76,365.57,370.18,36476.0,355.8404,360.4387,355.3932,359.8749,36476.0
2020-11-09 10:10:00,370.03,375.44,369.2,375.34,78792.0,359.729,364.9884,358.9222,364.8912,78792.0
2020-11-09 10:20:00,374.93,377.15,372.17,373.09,61893.0,364.4926,366.6508,361.8095,362.7039,61893.0
2020-11-09 10:30:00,372.72,374.72,370.65,371.45,31699.0,362.3442,364.2885,360.3318,361.1095,31699.0
2020-11-09 10:40:00,371.12,371.68,369.0,369.02,23633.0,360.7887,361.3331,358.7277,358.7472,23633.0
2020-11-09 10:50:00,369.02,371.16,367.77,369.84,34877.0,358.7472,360.8276,357.532,359.5443,34877.0
2020-11-09 11:00:00,369.73,370.03,365.75,367.35,34565.0,359.4374,359.729,355.5682,357.1237,34565.0
2020-11-09 11:10:00,367.19,368.14,365.99,368.14,13135.0,356.9681,357.8917,355.8015,357.8917,13135.0
2020-11-09 11:20:00,367.9,369.15,367.5,368.86,8492.0,357.6583,358.8735,357.2695,358.5916,8492.0
2020-11-09 11:30:00,368.78,369.83,368.38,369.46,9561.0,358.5138,359.5346,358.125,359.1749,9561.0
2020-11-09 11:40:00,369.45,369.46,367.65,367.97,13074.0,359.1652,359.1749,357.4153,357.7264,13074.0
2020-11-09 11:50:00,366.96,367.55,365.74,366.31,15217.0,356.7445,357.3181,355.5585,356.1126,15217.0
2020-11-09 12:00:00,366.62,367.62,365.7,366.81,13841.0,356.414,357.3861,355.5196,356.5987,13841.0
2020-11-09 12:10:00,366.35,366.66,365.02,366.21,14688.0,356.1515,356.4529,354.8585,356.0154,14688.0
2020-11-09 12:20:00,366.1,368.46,366.1,367.73,9852.0,355.9085,358.2028,355.9085,357.4931,9852.0
2020-11-09 12:30:00,367.74,368.43,367.16,367.95,10603.0,357.5028,358.1736,356.9389,357.707,10603.0
2020-11-09 12:40:00,368.14,369.27,367.85,368.15,15510.0,357.8917,358.9902,357.6097,357.9014,15510.0
2020-11-09 12:50:00,368.5,369.69,367.69,369.69,8345.0,358.2416,359.3985,357.4542,359.3985,8345.0
2020-11-09 13:00:00,369.47,370.47,368.89,369.24,12433.0,359.1846,360.1568,358.6208,358.961,12433.0
2020-11-09 13:10:00,369.44,370.06,369.29,369.46,9964.0,359.1555,359.7582,359.0097,359.1749,9964.0
2020-11-09 13:20:00,369.47,370.59,368.56,369.42,23317.0,359.1846,360.2735,358.3,359.136,23317.0
2020-11-09 13:30:00,369.21,369.81,368.81,369.63,13611.0,358.9319,359.5152,358.543,359.3402,13611.0
2020-11-09 13:40:00,369.52,369.52,368.41,368.83,6102.0,359.2332,359.2332,358.1541,358.5625,6102.0
2020-11-09 13:50:00,368.78,369.0,366.75,367.63,10061.0,358.5138,358.7277,356.5404,357.3959,10061.0
2020-11-09 14:00:00,367.54,367.94,366.97,367.12,10746.0,357.3084,357.6972,356.7542,356.9001,10746.0
2020-11-09 14:10:00,367.3,367.38,365.63,365.69,8218.0,357.075,357.1528,355.4515,355.5099,8218.0
2020-11-09 14:20:00,365.79,366.0,363.91,363.91,7899.0,355.6071,355.8112,353.7794,353.7794,7899.0
2020-11-09 14:30:00,363.86,365.0,363.13,364.73,8394.0,353.7308,354.8391,353.0211,354.5766,8394.0
2020-11-09 14:40:00,364.48,365.9,364.33,365.28,6740.0,354.3336,355.714,354.1877,355.1113,6740.0
2020-11-09 14:50:00,365.14,365.27,364.43,364.99,8012.0,354.9752,355.1016,354.2849,354.8294,8012.0
2020-11-09 15:00:00,364.78,367.13,364.74,366.1,18431.0,354.6252,356.9098,354.5863,355.9085,18431.0
2020-11-09 15:10:00,366.28,366.29,365.19,365.36,12676.0,356.0834,356.0932,355.0238,355.1891,12676.0
2020-11-09 15:20:00,365.32,365.32,363.35,363.35,14361.0,355.1502,355.1502,353.235,353.235,14361.0
2020-11-09 15:30:00,363.57,365.47,363.57,365.47,35520.0,353.4489,355.296,353.4489,355.296,35520.0
2020-11-09 15:40:00,365.33,365.33,363.45,363.89,48250.0,355.1599,355.1599,353.3322,353.76,48250.0
2020-11-09 15:50:00,363.69,363.83,359.31,359.93,109484.0,353.5655,353.7016,349.3075,349.9102,109484.0
2020-11-10 09:30:00,358.15,358.15,352.34,352.56,38308.0,348.1798,348.1798,342.5315,342.7454,38308.0
2020-11-10 09:40:00,352.93,353.45,350.04,351.94,14987.0,343.1051,343.6106,340.2955,342.1426,14987.0
2020-11-10 09:50:00,351.91,352.58,350.67,350.96,12438.0,342.1135,342.7648,340.908,341.1899,12438.0
2020-11-10 10:00:00,350.68,350.91,348.22,349.4,47229.0,340.9177,341.1413,338.5262,339.6734,47229.0
2020-11-10 10:10:00,349.43,349.89,346.26,347.01,20155.0,339.7025,340.1497,336.6208,337.3499,20155.0
2020-11-10 10:20:00,347.39,347.72,344.58,345.14,11823.0,337.7193,338.0401,334.9875,335.5319,11823.0
2020-11-10 10:30:00,344.9,345.59,342.92,343.43,15329.0,335.2986,335.9694,333.3737,333.8695,15329.0
2020-11-10 10:40:00,343.39,344.37,342.95,343.9,18259.0,333.8307,334.7834,333.4029,334.3265,18259.0
2020-11-10 10:50:00,343.88,344.18,343.2,343.21,36813.0,334.307,334.5987,333.6459,333.6557,36813.0
2020-11-10 11:00:00,343.41,344.43,342.52,342.64,51755.0,333.8501,334.8417,332.9849,333.1015,51755.0
2020-11-10 11:10:00,342.7,343.1,341.27,341.76,20710.0,333.1599,333.5487,331.7697,332.246,20710.0
2020-11-10 11:20:00,341.74,343.0,341.12,342.6,39772.0,332.2266,333.4515,331.6239,333.0627,39772.0
2020-11-10 11:30:00,342.81,344.19,342.21,342.8,17248.0,333.2668,334.6084,332.6835,333.2571,17248.0
2020-11-10 11:40:00,342.76,345.57,342.47,344.98,12815.0,333.2182,335.95,332.9363,335.3764,12815.0
2020-11-10 11:50:00,344.08,344.22,341.88,341.92,15316.0,334.5014,334.6376,332.3627,332.4016,15316.0
2020-11-10 12:00:00,342.0,344.53,341.76,344.19,33867.0,332.4794,334.9389,332.246,334.6084,33867.0
2020-11-10 12:10:00,344.27,345.18,343.52,345.01,68051.0,334.6862,335.5708,333.957,335.4056,68051.0
2020-11-10 12:20:00,344.82,345.39,343.32,343.65,9265.0,335.2208,335.775,333.7626,334.0834,9265.0
2020-11-10 12:30:00,343.84,344.26,342.52,342.73,10795.0,334.2681,334.6764,332.9849,333.189,10795.0
2020-11-10 12:40:00,342.69,344.31,342.66,344.11,8133.0,333.1501,334.725,333.121,334.5306,8133.0
2020-11-10 12:50:00,343.96,345.25,343.58,344.87,15877.0,334.3848,335.6389,334.0154,335.2695,15877.0
2020-11-10 13:00:00,345.28,345.67,344.44,344.46,10310.0,335.668,336.0472,334.8514,334.8709,10310.0
2020-11-10 13:10:00,344.69,344.71,342.76,342.77,12000.0,335.0945,335.1139,333.2182,333.2279,12000.0
2020-11-10 13:20:00,342.75,343.07,341.61,341.75,13427.0,333.2085,333.5196,332.1002,332.2363,13427.0
2020-11-10 13:30:00,341.62,341.69,340.47,341.43,9811.0,332.1099,332.178,330.9919,331.9252,9811.0
2020-11-10 13:40:00,341.35,342.36,340.87,341.32,9068.0,331.8474,332.8293,331.3808,331.8183,9068.0
2020-11-10 13:50:00,341.64,342.94,341.64,342.53,8019.0,332.1294,333.3932,332.1294,332.9946,8019.0
2020-11-10 14:00:00,342.51,343.43,342.25,342.87,6600.0,332.9752,333.8695,332.7224,333.3251,6600.0
2020-11-10 14:10:00,343.04,343.04,340.51,341.0,8033.0,333.4904,333.4904,331.0308,331.5072,8033.0
2020-11-10 14:20:00,341.11,341.32,339.35,339.67,10982.0,331.6141,331.8183,329.9031,330.2142,10982.0
2020-11-10 14:30:00,340.62,341.67,340.32,341.5,3624.0,331.1378,332.1585,330.8461,331.9933,3624.0
2020-11-10 14:40:00,341.73,342.05,340.58,340.7,7000.0,332.2169,332.528,331.0989,331.2155,7000.0
2020-11-10 14:50:00,340.54,341.68,340.36,341.19,17507.0,331.06,332.1683,330.885,331.6919,17507.0
2020-11-10 15:00:00,341.09,341.79,340.33,340.54,14704.0,331.5947,332.2752,330.8558,331.06,14704.0
2020-11-10 15:10:00,340.63,341.95,340.36,341.94,12983.0,331.1475,332.4307,330.885,332.421,12983.0
2020-11-10 15:20:00,341.81,343.48,341.77,343.21,24812.0,332.2946,333.9182,332.2558,333.6557,24812.0
2020-11-10 15:30:00,343.04,343.14,341.8,341.81,23559.0,333.4904,333.5876,332.2849,332.2946,23559.0
2020-11-10 15:40:00,341.88,343.82,341.85,342.12,38307.0,332.3627,334.2487,332.3335,332.596,38307.0
2020-11-10 15:50:00,342.31,342.78,340.91,342.26,107461.0,332.7807,333.2376,331.4197,332.7321,107461.0
2020-11-11 09:30:00,345.65,349.09,342.93,348.55,26921.0,336.0277,339.372,333.3835,338.847,26921.0
2020-11-11 09:40:00,348.66,351.39,348.0,349.32,15635.0,338.954,341.608,338.3123,339.5956,15635.0
2020-11-11 09:50:00,349.71,350.55,349.16,349.54,7749.0,339.9747,340.7913,339.44,339.8095,7749.0
2020-11-11 10:00:00,349.57,350.87,348.76,350.29,43308.0,339.8386,341.1024,339.0512,340.5386,43308.0
2020-11-11 10:10:00,350.19,351.22,349.03,350.67,10789.0,340.4414,341.4427,339.3137,340.908,10789.0
2020-11-11 10:20:00,350.48,350.55,348.78,349.47,9000.0,340.7233,340.7913,339.0706,339.7414,9000.0
2020-11-11 10:30:00,349.52,351.38,349.45,350.59,16097.0,339.79,341.5982,339.722,340.8302,16097.0
2020-11-11 10:40:00,350.62,351.34,350.37,350.51,15553.0,340.8594,341.5593,340.6163,340.7525,15553.0
2020-11-11 10:50:00,350.86,352.05,350.72,351.83,11453.0,341.0927,342.2496,340.9566,342.0357,11453.0
2020-11-11 11:00:00,351.9,352.25,351.59,352.17,10712.0,342.1038,342.444,341.8024,342.3662,10712.0
2020-11-11 11:10:00,352.43,353.29,352.43,352.8,11460.0,342.619,343.4551,342.619,342.9787,11460.0
2020-11-11 11:20:00,353.31,353.58,352.56,352.61,12359.0,343.4745,343.737,342.7454,342.794,12359.0
2020-11-11 11:30:00,352.74,353.98,352.74,353.47,46973.0,342.9204,344.1259,342.9204,343.63,46973.0
2020-11-11 11:40:00,353.59,355.5,353.47,355.39,10801.0,343.7467,345.6035,343.63,345.4966,10801.0
2020-11-11 11:50:00,355.25,355.57,354.76,355.26,12408.0,345.3605,345.6716,344.8841,345.3702,12408.0
2020-11-11 12:00:00,355.29,356.35,354.72,356.33,19834.0,345.3994,346.4299,344.8453,346.4104,19834.0
2020-11-11 12:10:00,356.32,356.56,354.63,354.97,16440.0,346.4007,346.634,344.7578,345.0883,16440.0
2020-11-11 12:20:00,354.96,355.37,354.75,354.99,11632.0,345.0786,345.4772,344.8744,345.1077,11632.0
2020-11-11 12:30:00,355.14,355.2,354.61,354.63,8534.0,345.2536,345.3119,344.7383,344.7578,8534.0
2020-11-11 12:40:00,354.44,354.5,352.71,353.03,11932.0,344.573,344.6314,342.8912,343.2023,11932.0
2020-11-11 12:50:00,352.82,353.18,352.26,352.71,7622.0,342.9981,343.3481,342.4537,342.8912,7622.0
2020-11-11 13:00:00,352.68,353.35,352.57,353.28,6843.0,342.862,343.5134,342.7551,343.4453,6843.0
2020-11-11 13:10:00,353.24,353.93,353.15,353.73,9913.0,343.4065,344.0772,343.319,343.8828,9913.0
2020-11-11 13:20:00,353.9,354.46,353.47,353.49,8010.0,344.0481,344.5925,343.63,343.6495,8010.0
2020-11-11 13:30:00,353.49,354.83,353.37,354.72,11441.0,343.6495,344.9522,343.5328,344.8453,11441.0
2020-11-11 13:40:00,354.6,354.79,353.94,354.38,11422.0,344.7286,344.9133,344.087,344.5147,11422.0
2020-11-11 13:50:00,354.35,354.71,354.06,354.18,13647.0,344.4856,344.8355,344.2036,344.3203,13647.0
2020-11-11 14:00:00,354.07,355.07,353.84,355.0,23149.0,344.2133,345.1855,343.9897,345.1175,23149.0
2020-11-11 14:10:00,354.58,355.0,353.41,353.41,6317.0,344.7091,345.1175,343.5717,343.5717,6317.0
2020-11-11 14:20:00,353.4,353.67,352.67,352.76,4296.0,343.562,343.8245,342.8523,342.9398,4296.0
2020-11-11 14:30:00,352.81,353.06,352.68,352.68,3802.0,342.9884,343.2315,342.862,342.862,3802.0
2020-11-11 14:40:00,352.73,352.92,351.9,351.9,4800.0,342.9106,343.0954,342.1038,342.1038,4800.0
2020-11-11 14:50:00,351.71,352.19,351.57,352.11,3306.0,341.919,342.3857,341.7829,342.3079,3306.0
2020-11-11 15:00:00,352.03,352.85,352.03,352.85,8668.0,342.2301,343.0273,342.2301,343.0273,8668.0
2020-11-11 15:10:00,352.73,353.15,352.48,352.7,4414.0,342.9106,343.319,342.6676,342.8815,4414.0
2020-11-11 15:20:00,352.81,352.81,351.84,352.5,9754.0,342.9884,342.9884,342.0454,342.6871,9754.0
2020-11-11 15:30:00,352.42,353.27,352.39,353.26,10847.0,342.6093,343.4356,342.5801,343.4259,10847.0
2020-11-11 15:40:00,353.38,354.31,352.81,354.31,14488.0,343.5426,344.4467,342.9884,344.4467,14488.0
2020-11-11 15:50:00,354.31,354.31,352.27,352.39,91712.0,344.4467,344.4467,342.4635,342.5801,91712.0
2020-11-12 09:30:00,352.97,356.64,352.97,355.85,32469.0,343.144,346.7118,343.144,345.9438,32469.0
2020-11-12 09:40:00,355.37,355.81,353.81,354.47,12212.0,345.4772,345.9049,343.9606,344.6022,12212.0
2020-11-12 09:50:00,354.45,356.34,354.42,355.82,8755.0,344.5828,346.4202,344.5536,345.9146,8755.0
2020-11-12 10:00:00,355.55,356.36,354.92,355.72,13028.0,345.6521,346.4396,345.0397,345.8174,13028.0
2020-11-12 10:10:00,356.02,356.18,355.12,355.13,17256.0,346.1091,346.2646,345.2341,345.2438,17256.0
2020-11-12 10:20:00,355.02,355.38,353.73,354.21,7780.0,345.1369,345.4869,343.8828,344.3494,7780.0
2020-11-12 10:30:00,354.07,355.28,354.07,355.17,9294.0,344.2133,345.3897,344.2133,345.2827,9294.0
2020-11-12 10:40:00,355.07,355.99,354.85,354.87,11971.0,345.1855,346.0799,344.9716,344.9911,11971.0
2020-11-12 10:50:00,354.79,355.06,354.37,354.4,8851.0,344.9133,345.1758,344.505,344.5342,8851.0
2020-11-12 11:00:00,354.55,355.4,354.52,354.69,10506.0,344.68,345.5063,344.6508,344.8161,10506.0
2020-11-12 11:10:00,354.58,354.58,353.36,353.67,7714.0,344.7091,344.7091,343.5231,343.8245,7714.0
2020-11-12 11:20:00,353.28,353.52,352.87,353.38,5699.0,343.4453,343.6787,343.0468,343.5426,5699.0
2020-11-12 11:30:00,353.4,353.4,352.28,352.29,6602.0,343.562,343.562,342.4732,342.4829,6602.0
2020-11-12 11:40:00,352.2,352.2,351.38,351.38,4109.0,342.3954,342.3954,341.5982,341.5982,4109.0
2020-11-12 11:50:00,351.29,352.41,351.29,352.23,8041.0,341.5107,342.5996,341.5107,342.4246,8041.0
2020-11-12 12:00:00,352.52,353.6,352.34,353.6,33419.0,342.7065,343.7564,342.5315,343.7564,33419.0
2020-11-12 12:10:00,353.6,354.0,353.27,353.27,9985.0,343.7564,344.1453,343.4356,343.4356,9985.0
2020-11-12 12:20:00,353.39,353.59,351.94,352.1,17073.0,343.5523,343.7467,342.1426,342.2982,17073.0
2020-11-12 12:30:00,352.13,352.46,351.87,351.87,6721.0,342.3274,342.6482,342.0746,342.0746,6721.0
2020-11-12 12:40:00,351.75,351.83,350.49,350.5,10086.0,341.9579,342.0357,340.733,340.7427,10086.0
2020-11-12 12:50:00,350.6,350.8,350.06,350.8,3702.0,340.8399,341.0344,340.315,341.0344,3702.0
2020-11-12 13:00:00,350.78,351.0,350.38,350.58,3554.0,341.0149,341.2288,340.6261,340.8205,3554.0
2020-11-12 13:10:00,350.66,351.23,349.84,350.21,9693.0,340.8983,341.4524,340.1011,340.4608,9693.0
2020-11-12 13:20:00,350.25,350.47,349.69,350.02,9772.0,340.4997,340.7136,339.9553,340.2761,9772.0
2020-11-12 13:30:00,349.67,350.99,349.41,350.68,6394.0,339.9358,341.2191,339.6831,340.9177,6394.0
2020-11-12 13:40:00,350.68,350.93,350.29,350.31,4223.0,340.9177,341.1608,340.5386,340.558,4223.0
2020-11-12 13:50:00,350.38,351.99,350.38,351.99,5094.0,340.6261,342.1913,340.6261,342.1913,5094.0
2020-11-12 14:00:00,352.26,352.49,351.21,351.21,7991.0,342.4537,342.6773,341.433,341.433,7991.0
2020-11-12 14:10:00,351.24,351.24,350.09,350.24,10138.0,341.4621,341.4621,340.3441,340.49,10138.0
2020-11-12 14:20:00,350.29,350.33,349.86,350.02,13602.0,340.5386,340.5775,340.1205,340.2761,13602.0
2020-11-12 14:30:00,350.09,350.59,349.59,349.82,16978.0,340.3441,340.8302,339.8581,340.0817,16978.0
2020-11-12 14:40:00,349.82,349.82,349.1,349.5,13448.0,340.0817,340.0817,339.3817,339.7706,13448.0
2020-11-12 14:50:00,349.51,349.99,349.11,349.35,10441.0,339.7803,340.2469,339.3914,339.6247,10441.0
2020-11-12 15:00:00,349.11,349.19,348.12,348.51,11646.0,339.3914,339.4692,338.429,338.8081,11646.0
2020-11-12 15:10:00,348.9,349.36,348.72,349.1,16624.0,339.1873,339.6345,339.0123,339.3817,16624.0
2020-11-12 15:20:00,349.07,349.11,348.55,348.94,11150.0,339.3525,339.3914,338.847,339.2262,11150.0
2020-11-12 15:30:00,348.94,348.94,348.15,348.62,9399.0,339.2262,339.2262,338.4581,338.9151,9399.0
2020-11-12 15:40:00,348.75,349.3,347.65,348.5,23100.0,339.0414,339.5761,337.9721,338.7984,23100.0
2020-11-12 15:50:00,348.73,349.85,348.68,349.51,51419.0,339.022,340.1108,338.9734,339.7803,51419.0
2020-11-13 09:30:00,351.84,354.66,350.92,354.03,28963.0,342.0454,344.7869,341.151,344.1745,28963.0
2020-11-13 09:40:00,354.34,354.99,353.55,353.91,22025.0,344.4758,345.1077,343.7078,344.0578,22025.0
2020-11-13 09:50:00,354.14,354.42,352.97,353.24,10724.0,344.2814,344.5536,343.144,343.4065,10724.0
2020-11-13 10:00:00,353.15,353.23,352.01,352.28,12321.0,343.319,343.3967,342.2107,342.4732,12321.0
2020-11-13 10:10:00,352.07,352.63,351.45,352.0,9508.0,342.269,342.8134,341.6663,342.201,9508.0
2020-11-13 10:20:00,352.19,352.92,352.12,352.7,8729.0,342.3857,343.0954,342.3176,342.8815,8729.0
2020-11-13 10:30:00,352.58,352.65,351.01,351.35,4585.0,342.7648,342.8329,341.2385,341.5691,4585.0
2020-11-13 10:40:00,351.29,352.43,351.22,352.4,7235.0,341.5107,342.619,341.4427,342.5898,7235.0
2020-11-13 10:50:00,352.58,352.71,350.43,351.78,15458.0,342.7648,342.8912,340.6747,341.9871,15458.0
2020-11-13 11:00:00,351.58,352.23,351.38,352.0,37970.0,341.7927,342.4246,341.5982,342.201,37970.0
2020-11-13 11:10:00,351.89,352.69,351.67,352.65,5276.0,342.094,342.8718,341.8802,342.8329,5276.0
2020-11-13 11:20:00,352.69,353.04,351.95,351.95,37121.0,342.8718,343.212,342.1524,342.1524,37121.0
2020-11-13 11:30:00,352.13,352.78,351.79,352.66,8525.0,342.3274,342.9593,341.9968,342.8426,8525.0
2020-11-13 11:40:00,352.7,353.32,352.7,353.23,7843.0,342.8815,343.4842,342.8815,343.3967,7843.0
2020-11-13 11:50:00,353.14,353.46,352.74,353.0,30184.0,343.3092,343.6203,342.9204,343.1731,30184.0
2020-11-13 12:00:00,353.22,353.66,352.64,352.73,25728.0,343.387,343.8148,342.8232,342.9106,25728.0
2020-11-13 12:10:00,352.65,353.22,352.59,352.78,5021.0,342.8329,343.387,342.7745,342.9593,5021.0
2020-11-13 12:20:00,352.81,353.2,352.6,353.04,7313.0,342.9884,343.3676,342.7843,343.212,7313.0
2020-11-13 12:30:00,352.9,353.22,352.79,352.88,10568.0,343.0759,343.387,342.969,343.0565,10568.0
2020-11-13 12:40:00,353.05,354.12,352.94,354.01,26801.0,343.2217,344.262,343.1148,344.155,26801.0
2020-11-13 12:50:00,353.92,353.94,353.31,353.85,5172.0,344.0675,344.087,343.4745,343.9995,5172.0
2020-11-13 13:00:00,353.93,354.48,353.77,354.39,17817.0,344.0772,344.6119,343.9217,344.5244,17817.0
2020-11-13 13:10:00,354.44,354.96,354.16,354.95,17296.0,344.573,345.0786,344.3008,345.0688,17296.0
2020-11-13 13:20:00,354.93,355.08,354.41,354.66,9334.0,345.0494,345.1952,344.5439,344.7869,9334.0
2020-11-13 13:30:00,354.62,354.89,354.3,354.67,14411.0,344.748,345.0105,344.4369,344.7966,14411.0
2020-11-13 13:40:00,354.68,355.59,354.43,355.11,63574.0,344.8064,345.691,344.5633,345.2244,63574.0
2020-11-13 13:50:00,355.42,355.88,355.0,355.7,18242.0,345.5258,345.973,345.1175,345.798,18242.0
2020-11-13 14:00:00,355.8,356.39,355.67,355.98,11556.0,345.8952,346.4688,345.7688,346.0702,11556.0
2020-11-13 14:10:00,355.98,356.15,355.52,356.08,8217.0,346.0702,346.2354,345.623,346.1674,8217.0
2020-11-13 14:20:00,356.19,357.45,356.18,356.52,13993.0,346.2743,347.4993,346.2646,346.5951,13993.0
2020-11-13 14:30:00,356.34,356.74,356.01,356.69,9114.0,346.4202,346.809,346.0993,346.7604,9114.0
2020-11-13 14:40:00,356.7,356.7,356.2,356.25,4057.0,346.7701,346.7701,346.2841,346.3327,4057.0
2020-11-13 14:50:00,356.38,356.86,355.98,356.77,7275.0,346.459,346.9257,346.0702,346.8382,7275.0
2020-11-13 15:00:00,356.62,356.8,356.4,356.68,7549.0,346.6924,346.8673,346.4785,346.7507,7549.0
2020-11-13 15:10:00,356.61,356.96,356.36,356.77,9286.0,346.6826,347.0229,346.4396,346.8382,9286.0
2020-11-13 15:20:00,356.77,357.2,356.74,357.01,12676.0,346.8382,347.2562,346.809,347.0715,12676.0
2020-11-13 15:30:00,357.03,358.13,356.94,358.09,20541.0,347.0909,348.1603,347.0035,348.1214,20541.0
2020-11-13 15:40:00,358.05,358.33,357.53,357.74,16904.0,348.0826,348.3548,347.577,347.7812,16904.0
2020-11-13 15:50:00,357.61,358.05,356.66,356.94,44890.0,347.6548,348.0826,346.7312,347.0035,44890.0
2020-11-16 09:30:00,356.54,358.49,356.02,356.58,37644.0,346.6146,348.5103,346.1091,346.6535,37644.0
2020-11-16 09:40:00,357.49,358.57,357.12,358.56,21323.0,347.5381,348.5881,347.1784,348.5784,21323.0
2020-11-16 09:50:00,358.72,359.24,356.37,357.25,12256.0,348.7339,349.2394,346.4493,347.3048,12256.0
2020-11-16 10:00:00,356.84,357.67,356.71,357.38,7029.0,346.9062,347.7131,346.7799,347.4312,7029.0
2020-11-16 10:10:00,357.38,357.38,356.23,357.28,7028.0,347.4312,347.4312,346.3132,347.334,7028.0
2020-11-16 10:20:00,356.83,358.73,356.61,358.28,5365.0,346.8965,348.7436,346.6826,348.3061,5365.0
2020-11-16 10:30:00,358.43,358.57,357.38,357.58,5259.0,348.452,348.5881,347.4312,347.6256,5259.0
2020-11-16 10:40:00,357.27,358.52,357.16,358.07,3306.0,347.3243,348.5395,347.2173,348.102,3306.0
2020-11-16 10:50:00,358.03,359.7,357.94,359.62,8582.0,348.0631,349.6866,347.9756,349.6088,8582.0
2020-11-16 11:00:00,359.65,360.56,359.61,360.5,13033.0,349.638,350.5227,349.5991,350.4643,13033.0
2020-11-16 11:10:00,360.5,361.13,360.13,360.36,8369.0,350.4643,351.0768,350.1046,350.3282,8369.0
2020-11-16 11:20:00,360.38,360.72,359.92,360.15,10109.0,350.3477,350.6782,349.9005,350.1241,10109.0
2020-11-16 11:30:00,359.9,359.9,359.13,359.82,2690.0,349.8811,349.8811,349.1325,349.8033,2690.0
2020-11-16 11:40:00,359.73,360.52,359.57,360.17,6998.0,349.7158,350.4838,349.5602,350.1435,6998.0
2020-11-16 11:50:00,360.17,360.81,359.51,360.78,6693.0,350.1435,350.7657,349.5019,350.7366,6693.0
2020-11-16 12:00:00,360.74,361.22,359.09,359.1,6147.0,350.6977,351.1643,349.0936,349.1033,6147.0
2020-11-16 12:10:00,359.36,359.5,358.98,359.07,5901.0,349.3561,349.4922,348.9867,349.0742,5901.0
2020-11-16 12:20:00,358.95,358.97,358.21,358.21,36327.0,348.9575,348.9769,348.2381,348.2381,36327.0
2020-11-16 12:30:00,358.27,358.27,357.69,357.81,6195.0,348.2964,348.2964,347.7326,347.8492,6195.0
2020-11-16 12:40:00,357.83,358.13,357.57,357.96,8357.0,347.8687,348.1603,347.6159,347.9951,8357.0
2020-11-16 12:50:00,357.93,358.01,357.0,357.33,6917.0,347.9659,348.0437,347.0618,347.3826,6917.0
2020-11-16 13:00:00,357.29,357.43,356.85,357.11,12220.0,347.3437,347.4798,346.916,347.1687,12220.0
2020-11-16 13:10:00,357.06,357.13,356.02,356.27,9918.0,347.1201,347.1882,346.1091,346.3521,9918.0
2020-11-16 13:20:00,356.28,356.57,355.49,355.99,22056.0,346.3618,346.6438,345.5938,346.0799,22056.0
2020-11-16 13:30:00,355.99,356.84,355.88,356.22,9562.0,346.0799,346.9062,345.973,346.3035,9562.0
2020-11-16 13:40:00,356.06,356.34,355.3,356.21,8276.0,346.1479,346.4202,345.4091,346.2938,8276.0
2020-11-16 13:50:00,356.36,356.66,356.2,356.22,8661.0,346.4396,346.7312,346.2841,346.3035,8661.0
2020-11-16 14:00:00,356.23,356.5,356.03,356.38,9072.0,346.3132,346.5757,346.1188,346.459,9072.0
2020-11-16 14:10:00,356.33,356.85,356.2,356.68,5052.0,346.4104,346.916,346.2841,346.7507,5052.0
2020-11-16 14:20:00,356.67,357.08,356.62,357.0,6262.0,346.741,347.1396,346.6924,347.0618,6262.0
2020-11-16 14:30:00,357.08,357.16,356.0,356.07,6191.0,347.1396,347.2173,346.0896,346.1577,6191.0
2020-11-16 14:40:00,356.13,356.15,355.0,355.0,8390.0,346.216,346.2354,345.1175,345.1175,8390.0
2020-11-16 14:50:00,354.92,355.16,354.11,354.21,9895.0,345.0397,345.273,344.2522,344.3494,9895.0
2020-11-16 15:00:00,354.21,354.42,353.33,354.39,35677.0,344.3494,344.5536,343.4939,344.5244,35677.0
2020-11-16 15:10:00,354.72,355.42,354.66,355.42,10200.0,344.8453,345.5258,344.7869,345.5258,10200.0
2020-11-16 15:20:00,355.19,356.51,355.19,356.33,19956.0,345.3022,346.5854,345.3022,346.4104,19956.0
2020-11-16 15:30:00,356.34,357.1,355.96,356.29,63470.0,346.4202,347.159,346.0507,346.3715,63470.0
2020-11-16 15:40:00,356.32,356.6,356.03,356.49,42150.0,346.4007,346.6729,346.1188,346.566,42150.0
2020-11-16 15:50:00,356.44,357.47,356.03,357.06,95628.0,346.5174,347.5187,346.1188,347.1201,95628.0
2020-11-17 09:30:00,354.98,357.56,353.43,355.12,36294.0,345.098,347.6062,343.5912,345.2341,36294.0
2020-11-17 09:40:00,355.71,356.82,354.61,355.45,18149.0,345.8077,346.8868,344.7383,345.5549,18149.0
2020-11-17 09:50:00,355.13,355.83,353.76,354.88,29059.0,345.2438,345.9244,343.912,345.0008,29059.0
2020-11-17 10:00:00,355.04,355.65,354.63,354.91,22444.0,345.1563,345.7494,344.7578,345.03,22444.0
2020-11-17 10:10:00,355.2,356.38,354.94,356.08,11809.0,345.3119,346.459,345.0591,346.1674,11809.0
2020-11-17 10:20:00,355.78,357.0,355.78,356.72,6939.0,345.8757,347.0618,345.8757,346.7896,6939.0
2020-11-17 10:30:00,356.95,357.19,356.16,356.9,13821.0,347.0132,347.2465,346.2452,346.9646,13821.0
2020-11-17 10:40:00,356.95,357.78,356.87,357.43,7838.0,347.0132,347.8201,346.9354,347.4798,7838.0
2020-11-17 10:50:00,357.34,357.66,356.88,357.33,11414.0,347.3923,347.7034,346.9451,347.3826,11414.0
2020-11-17 11:00:00,357.33,357.59,357.03,357.13,11782.0,347.3826,347.6354,347.0909,347.1882,11782.0
2020-11-17 11:10:00,357.13,357.14,356.42,356.8,10800.0,347.1882,347.1979,346.4979,346.8673,10800.0
2020-11-17 11:20:00,356.62,356.8,355.07,355.86,9524.0,346.6924,346.8673,345.1855,345.9535,9524.0
2020-11-17 11:30:00,355.74,356.11,355.36,356.07,14002.0,345.8369,346.1966,345.4674,346.1577,14002.0
2020-11-17 11:40:00,356.07,356.41,355.17,355.25,15424.0,346.1577,346.4882,345.2827,345.3605,15424.0
2020-11-17 11:50:00,355.04,356.08,355.04,356.08,7424.0,345.1563,346.1674,345.1563,346.1674,7424.0
2020-11-17 12:00:00,356.31,356.7,355.96,356.69,13591.0,346.391,346.7701,346.0507,346.7604,13591.0
2020-11-17 12:10:00,356.48,357.47,356.25,357.0,5718.0,346.5563,347.5187,346.3327,347.0618,5718.0
2020-11-17 12:20:00,357.07,357.38,356.82,356.88,6700.0,347.1298,347.4312,346.8868,346.9451,6700.0
2020-11-17 12:30:00,356.72,357.26,356.6,356.62,11365.0,346.7896,347.3145,346.6729,346.6924,11365.0
2020-11-17 12:40:00,356.68,357.01,356.67,356.73,4800.0,346.7507,347.0715,346.741,346.7993,4800.0
2020-11-17 12:50:00,356.86,357.24,356.7,357.16,7398.0,346.9257,347.2951,346.7701,347.2173,7398.0
2020-11-17 13:00:00,357.27,357.82,357.27,357.59,6431.0,347.3243,347.859,347.3243,347.6354,6431.0
2020-11-17 13:10:00,357.64,358.07,357.51,358.03,5107.0,347.684,348.102,347.5576,348.0631,5107.0
2020-11-17 13:20:00,357.96,358.65,357.55,358.59,4771.0,347.9951,348.6658,347.5965,348.6075,4771.0
2020-11-17 13:30:00,358.62,358.87,358.0,358.1,3984.0,348.6367,348.8797,348.0339,348.1312,3984.0
2020-11-17 13:40:00,358.1,358.22,357.79,357.83,5537.0,348.1312,348.2478,347.8298,347.8687,5537.0
2020-11-17 13:50:00,357.75,358.35,357.55,358.35,5117.0,347.7909,348.3742,347.5965,348.3742,5117.0
2020-11-17 14:00:00,358.36,358.98,358.18,358.87,7985.0,348.3839,348.9867,348.2089,348.8797,7985.0
2020-11-17 14:10:00,358.87,359.43,358.71,359.24,10352.0,348.8797,349.4241,348.7242,349.2394,10352.0
2020-11-17 14:20:00,359.11,359.45,358.65,358.72,8096.0,349.113,349.4436,348.6658,348.7339,8096.0
2020-11-17 14:30:00,358.92,360.0,358.91,359.74,5080.0,348.9283,349.9783,348.9186,349.7255,5080.0
2020-11-17 14:40:00,359.65,359.84,359.44,359.44,5800.0,349.638,349.8227,349.4339,349.4339,5800.0
2020-11-17 14:50:00,359.29,359.48,358.9,359.09,10211.0,349.288,349.4727,348.9089,349.0936,10211.0
2020-11-17 15:00:00,359.09,359.12,358.34,358.61,10798.0,349.0936,349.1228,348.3645,348.627,10798.0
2020-11-17 15:10:00,358.59,358.83,358.4,358.58,5799.0,348.6075,348.8408,348.4228,348.5978,5799.0
2020-11-17 15:20:00,358.62,358.83,357.43,358.59,15683.0,348.6367,348.8408,347.4798,348.6075,15683.0
2020-11-17 15:30:00,358.64,359.2,357.95,359.15,16824.0,348.6561,349.2005,347.9853,349.1519,16824.0
2020-11-17 15:40:00,359.13,359.23,358.47,358.79,17247.0,349.1325,349.2297,348.4909,348.802,17247.0
2020-11-17 15:50:00,358.71,359.48,358.32,358.78,77259.0,348.7242,349.4727,348.345,348.7922,77259.0
2020-11-18 09:30:00,355.62,357.23,354.3,354.51,49424.0,345.7202,347.2854,344.4369,344.6411,49424.0
2020-11-18 09:40:00,355.15,357.33,355.11,356.57,13209.0,345.2633,347.3826,345.2244,346.6438,13209.0
2020-11-18 09:50:00,356.42,356.74,353.76,354.94,11693.0,346.4979,346.809,343.912,345.0591,11693.0
2020-11-18 10:00:00,354.72,356.38,354.19,356.12,41276.0,344.8453,346.459,344.33,346.2063,41276.0
2020-11-18 10:10:00,356.21,358.75,356.12,358.35,9958.0,346.2938,348.7631,346.2063,348.3742,9958.0
2020-11-18 10:20:00,358.18,358.75,357.66,357.88,6442.0,348.2089,348.7631,347.7034,347.9173,6442.0
2020-11-18 10:30:00,357.88,358.09,357.22,357.58,11620.0,347.9173,348.1214,347.2757,347.6256,11620.0
2020-11-18 10:40:00,357.62,358.8,357.18,358.8,5907.0,347.6645,348.8117,347.2368,348.8117,5907.0
2020-11-18 10:50:00,358.96,359.13,358.3,358.3,6013.0,348.9672,349.1325,348.3256,348.3256,6013.0
2020-11-18 11:00:00,358.25,358.5,358.1,358.27,4325.0,348.277,348.52,348.1312,348.2964,4325.0
2020-11-18 11:10:00,358.28,358.61,357.55,357.85,4022.0,348.3061,348.627,347.5965,347.8881,4022.0
2020-11-18 11:20:00,357.88,358.1,357.56,358.0,3792.0,347.9173,348.1312,347.6062,348.0339,3792.0
2020-11-18 11:30:00,358.28,358.28,357.31,357.31,3097.0,348.3061,348.3061,347.3632,347.3632,3097.0
2020-11-18 11:40:00,357.31,358.04,357.29,358.04,3823.0,347.3632,348.0728,347.3437,348.0728,3823.0
2020-11-18 11:50:00,357.99,358.42,357.85,358.42,2930.0,348.0242,348.4423,347.8881,348.4423,2930.0
2020-11-18 12:00:00,358.43,359.26,358.06,358.59,9028.0,348.452,349.2589,348.0923,348.6075,9028.0
2020-11-18 12:10:00,358.68,359.1,358.44,358.89,4652.0,348.695,349.1033,348.4617,348.8992,4652.0
2020-11-18 12:20:00,359.1,359.73,358.96,359.67,6118.0,349.1033,349.7158,348.9672,349.6575,6118.0
2020-11-18 12:30:00,359.8,360.26,359.69,359.87,5184.0,349.7838,350.231,349.6769,349.8519,5184.0
2020-11-18 12:40:00,359.89,359.89,359.18,359.58,6606.0,349.8713,349.8713,349.1811,349.57,6606.0
2020-11-18 12:50:00,359.8,359.84,358.96,359.29,4974.0,349.7838,349.8227,348.9672,349.288,4974.0
2020-11-18 13:00:00,359.2,359.28,358.82,359.14,2582.0,349.2005,349.2783,348.8311,349.1422,2582.0
2020-11-18 13:10:00,359.14,359.14,357.85,358.0,6324.0,349.1422,349.1422,347.8881,348.0339,6324.0
2020-11-18 13:20:00,358.05,358.5,358.04,358.25,4015.0,348.0826,348.52,348.0728,348.277,4015.0
2020-11-18 13:30:00,358.15,358.42,358.09,358.42,4360.0,348.1798,348.4423,348.1214,348.4423,4360.0
2020-11-18 13:40:00,358.27,358.27,357.07,357.22,6921.0,348.2964,348.2964,347.1298,347.2757,6921.0
2020-11-18 13:50:00,357.09,357.48,356.99,357.25,4678.0,347.1493,347.5284,347.0521,347.3048,4678.0
2020-11-18 14:00:00,357.07,357.59,357.0,357.55,4362.0,347.1298,347.6354,347.0618,347.5965,4362.0
2020-11-18 14:10:00,357.4,357.48,356.94,356.98,4170.0,347.4506,347.5284,347.0035,347.0423,4170.0
2020-11-18 14:20:00,356.97,357.38,356.91,357.38,5671.0,347.0326,347.4312,346.9743,347.4312,5671.0
2020-11-18 14:30:00,357.36,357.69,357.04,357.35,4043.0,347.4118,347.7326,347.1007,347.402,4043.0
2020-11-18 14:40:00,357.36,357.64,357.18,357.18,5160.0,347.4118,347.684,347.2368,347.2368,5160.0
2020-11-18 14:50:00,357.33,357.6,357.24,357.42,5660.0,347.3826,347.6451,347.2951,347.4701,5660.0
2020-11-18 15:00:00,357.36,357.5,356.95,357.4,16955.0,347.4118,347.5479,347.0132,347.4506,16955.0
2020-11-18 15:10:00,357.41,357.55,357.18,357.36,20632.0,347.4604,347.5965,347.2368,347.4118,20632.0
2020-11-18 15:20:00,357.34,357.52,356.93,357.08,9020.0,347.3923,347.5673,346.9937,347.1396,9020.0
2020-11-18 15:30:00,357.14,357.3,356.04,356.19,9145.0,347.1979,347.3534,346.1285,346.2743,9145.0
2020-11-18 15:40:00,356.25,356.52,355.47,355.74,21265.0,346.3327,346.5951,345.5744,345.8369,21265.0
2020-11-18 15:50:00,355.41,355.85,354.78,354.78,75178.0,345.516,345.9438,344.9036,344.9036,75178.0
2020-11-19 09:30:00,353.2,353.6,349.05,352.27,67030.0,343.3676,343.7564,339.3331,342.4635,67030.0
2020-11-19 09:40:00,352.32,355.51,351.09,354.81,26418.0,342.5121,345.6133,341.3163,344.9327,26418.0
2020-11-19 09:50:00,354.66,356.0,354.04,355.55,15984.0,344.7869,346.0896,344.1842,345.6521,15984.0
2020-11-19 10:00:00,355.08,355.83,354.58,355.33,12319.0,345.1952,345.9244,344.7091,345.4383,12319.0
2020-11-19 10:10:00,355.13,355.35,354.7,355.21,8341.0,345.2438,345.4577,344.8258,345.3216,8341.0
2020-11-19 10:20:00,355.01,355.53,354.46,354.99,28988.0,345.1272,345.6327,344.5925,345.1077,28988.0
2020-11-19 10:30:00,355.12,357.77,355.12,357.25,23746.0,345.2341,347.8103,345.2341,347.3048,23746.0
2020-11-19 10:40:00,357.3,358.81,357.24,358.81,17750.0,347.3534,348.8214,347.2951,348.8214,17750.0
2020-11-19 10:50:00,358.81,359.91,358.8,359.84,23886.0,348.8214,349.8908,348.8117,349.8227,23886.0
2020-11-19 11:00:00,359.75,360.29,358.25,358.9,21164.0,349.7352,350.2602,348.277,348.9089,21164.0
2020-11-19 11:10:00,358.95,358.95,358.13,358.62,16640.0,348.9575,348.9575,348.1603,348.6367,16640.0
2020-11-19 11:20:00,358.72,359.56,358.46,358.72,14435.0,348.7339,349.5505,348.4811,348.7339,14435.0
2020-11-19 11:30:00,358.72,359.15,358.42,358.72,20526.0,348.7339,349.1519,348.4423,348.7339,20526.0
2020-11-19 11:40:00,358.7,361.41,358.33,359.49,40769.0,348.7145,351.349,348.3548,349.4825,40769.0
2020-11-19 11:50:00,359.65,360.38,359.23,360.19,7924.0,349.638,350.3477,349.2297,350.163,7924.0
2020-11-19 12:00:00,360.13,360.53,359.69,360.42,14403.0,350.1046,350.4935,349.6769,350.3866,14403.0
2020-11-19 12:10:00,360.3,361.28,359.59,359.75,21467.0,350.2699,351.2226,349.5797,349.7352,21467.0
2020-11-19 12:20:00,359.74,360.26,359.13,359.64,14355.0,349.7255,350.231,349.1325,349.6283,14355.0
2020-11-19 12:30:00,359.63,359.98,359.39,359.73,9482.0,349.6186,349.9588,349.3852,349.7158,9482.0
2020-11-19 12:40:00,360.24,360.24,359.04,359.41,13335.0,350.2116,350.2116,349.045,349.4047,13335.0
2020-11-19 12:50:00,359.38,359.56,358.89,359.13,7990.0,349.3755,349.5505,348.8992,349.1325,7990.0
2020-11-19 13:00:00,359.25,359.68,358.66,358.96,9678.0,349.2491,349.6672,348.6756,348.9672,9678.0
2020-11-19 13:10:00,359.0,359.22,358.33,358.5,6716.0,349.0061,349.22,348.3548,348.52,6716.0
2020-11-19 13:20:00,358.66,359.89,358.58,359.38,12174.0,348.6756,349.8713,348.5978,349.3755,12174.0
2020-11-19 13:30:00,359.14,359.49,358.97,358.97,8500.0,349.1422,349.4825,348.9769,348.9769,8500.0
2020-11-19 13:40:00,359.08,359.89,358.92,359.89,8010.0,349.0839,349.8713,348.9283,349.8713,8010.0
2020-11-19 13:50:00,359.96,360.77,359.89,360.48,14200.0,349.9394,350.7268,349.8713,350.4449,14200.0
2020-11-19 14:00:00,360.26,360.77,359.89,360.0,11831.0,350.231,350.7268,349.8713,349.9783,11831.0
2020-11-19 14:10:00,360.1,360.16,359.45,359.65,8474.0,350.0755,350.1338,349.4436,349.638,8474.0
2020-11-19 14:20:00,359.75,360.45,359.7,360.44,6860.0,349.7352,350.4157,349.6866,350.406,6860.0
2020-11-19 14:30:00,360.5,361.46,360.49,361.27,8765.0,350.4643,351.3976,350.4546,351.2129,8765.0
2020-11-19 14:40:00,361.3,362.0,361.29,361.61,11493.0,351.2421,351.9226,351.2324,351.5434,11493.0
2020-11-19 14:50:00,361.36,361.92,361.09,361.64,11426.0,351.3004,351.8448,351.0379,351.5726,11426.0
2020-11-19 15:00:00,361.44,361.55,360.64,361.16,12388.0,351.3782,351.4851,350.6005,351.106,12388.0
2020-11-19 15:10:00,361.1,361.75,360.59,361.2,17249.0,351.0476,351.6795,350.5518,351.1449,17249.0
2020-11-19 15:20:00,361.13,361.6,360.89,361.0,19597.0,351.0768,351.5337,350.8435,350.9504,19597.0
2020-11-19 15:30:00,361.04,362.12,360.93,361.77,17164.0,350.9893,352.0392,350.8824,351.699,17164.0
2020-11-19 15:40:00,361.69,361.78,360.86,361.25,36712.0,351.6212,351.7087,350.8143,351.1935,36712.0
2020-11-19 15:50:00,361.33,362.29,360.94,361.5,110083.0,351.2712,352.2045,350.8921,351.4365,110083.0
2020-11-20 09:30:00,359.16,359.99,348.08,350.0,150264.0,349.1617,349.9685,338.3901,340.2566,150264.0
2020-11-20 09:40:00,349.51,353.97,349.01,351.83,48205.0,339.7803,344.1161,339.2942,342.0357,48205.0
2020-11-20 09:50:00,351.91,353.25,349.27,349.93,82520.0,342.1135,343.4162,339.547,340.1886,82520.0
2020-11-20 10:00:00,350.13,350.69,347.51,348.12,66325.0,340.383,340.9274,337.836,338.429,66325.0
2020-11-20 10:10:00,348.12,350.18,347.9,349.87,63456.0,338.429,340.4316,338.2151,340.1303,63456.0
2020-11-20 10:20:00,349.87,350.17,348.13,349.87,55697.0,340.1303,340.4219,338.4387,340.1303,55697.0
2020-11-20 10:30:00,349.87,352.0,349.01,351.29,50316.0,340.1303,342.201,339.2942,341.5107,50316.0
2020-11-20 10:40:00,351.24,352.65,349.75,351.29,54372.0,341.4621,342.8329,340.0136,341.5107,54372.0
2020-11-20 10:50:00,351.06,351.06,349.53,349.95,22183.0,341.2871,341.2871,339.7997,340.208,22183.0
2020-11-20 11:00:00,349.85,350.72,349.56,350.33,40716.0,340.1108,340.9566,339.8289,340.5775,40716.0
2020-11-20 11:10:00,350.56,352.67,350.38,352.45,28497.0,340.8011,342.8523,340.6261,342.6384,28497.0
2020-11-20 11:20:00,352.54,353.69,351.95,353.24,43342.0,342.7259,343.8439,342.1524,343.4065,43342.0
2020-11-20 11:30:00,353.31,353.47,351.02,352.0,15008.0,343.4745,343.63,341.2483,342.201,15008.0
2020-11-20 11:40:00,352.17,352.17,351.0,351.0,10330.0,342.3662,342.3662,341.2288,341.2288,10330.0
2020-11-20 11:50:00,350.97,351.56,350.54,351.04,18392.0,341.1996,341.7732,340.7816,341.2677,18392.0
2020-11-20 12:00:00,351.05,351.37,350.75,350.95,15390.0,341.2774,341.5885,340.9858,341.1802,15390.0
2020-11-20 12:10:00,350.95,351.04,350.5,350.86,20703.0,341.1802,341.2677,340.7427,341.0927,20703.0
2020-11-20 12:20:00,350.61,350.7,348.86,349.59,20755.0,340.8497,340.9372,339.1484,339.8581,20755.0
2020-11-20 12:30:00,349.63,350.03,349.49,349.67,15416.0,339.8969,340.2858,339.7608,339.9358,15416.0
2020-11-20 12:40:00,349.81,350.27,348.76,348.76,24153.0,340.0719,340.5191,339.0512,339.0512,24153.0
2020-11-20 12:50:00,348.94,349.26,348.2,348.43,17015.0,339.2262,339.5372,338.5068,338.7304,17015.0
2020-11-20 13:00:00,348.28,348.86,348.12,348.6,24086.0,338.5845,339.1484,338.429,338.8956,24086.0
2020-11-20 13:10:00,348.6,348.96,348.46,348.81,18744.0,338.8956,339.2456,338.7595,339.0998,18744.0
2020-11-20 13:20:00,348.8,349.1,348.68,348.94,18446.0,339.0901,339.3817,338.9734,339.2262,18446.0
2020-11-20 13:30:00,348.94,349.81,348.38,349.57,22660.0,339.2262,340.0719,338.6817,339.8386,22660.0
2020-11-20 13:40:00,349.66,349.86,348.82,348.87,15072.0,339.9261,340.1205,339.1095,339.1581,15072.0
2020-11-20 13:50:00,348.92,349.34,348.61,349.19,16208.0,339.2067,339.615,338.9053,339.4692,16208.0
2020-11-20 14:00:00,349.17,350.0,348.57,348.57,22692.0,339.4498,340.2566,338.8665,338.8665,22692.0
2020-11-20 14:10:00,348.6,349.22,348.59,348.8,22327.0,338.8956,339.4984,338.8859,339.0901,22327.0
2020-11-20 14:20:00,348.73,349.32,348.65,349.18,15332.0,339.022,339.5956,338.9442,339.4595,15332.0
2020-11-20 14:30:00,349.18,351.34,349.04,351.08,24952.0,339.4595,341.5593,339.3234,341.3066,24952.0
2020-11-20 14:40:00,350.88,351.91,350.4,351.77,17245.0,341.1122,342.1135,340.6455,341.9774,17245.0
2020-11-20 14:50:00,351.72,351.92,350.83,351.19,20896.0,341.9288,342.1232,341.0635,341.4135,20896.0
2020-11-20 15:00:00,351.26,351.5,349.61,349.63,21980.0,341.4816,341.7149,339.8775,339.8969,21980.0
2020-11-20 15:10:00,349.63,349.64,348.5,348.82,30019.0,339.8969,339.9067,338.7984,339.1095,30019.0
2020-11-20 15:20:00,348.82,348.86,347.79,348.3,42722.0,339.1095,339.1484,338.1082,338.604,42722.0
2020-11-20 15:30:00,348.29,349.26,347.91,348.61,40678.0,338.5943,339.5372,338.2248,338.9053,40678.0
2020-11-20 15:40:00,348.62,349.55,348.37,349.21,37048.0,338.9151,339.8192,338.672,339.4886,37048.0
2020-11-20 15:50:00,349.06,349.13,347.7,347.7,186104.0,339.3428,339.4109,338.0207,338.0207,186104.0
2020-11-23 09:30:00,348.48,350.32,343.41,344.8,57253.0,338.779,340.5677,333.8501,335.2014,57253.0
2020-11-23 09:40:00,345.05,346.0,343.44,345.8,20921.0,335.4444,336.368,333.8793,336.1736,20921.0
2020-11-23 09:50:00,345.64,345.71,343.21,343.21,46785.0,336.018,336.0861,333.6557,333.6557,46785.0
2020-11-23 10:00:00,343.52,344.27,341.21,342.12,22966.0,333.957,334.6862,331.7113,332.596,22966.0
2020-11-23 10:10:00,341.76,342.35,341.15,341.81,25882.0,332.246,332.8196,331.653,332.2946,25882.0
2020-11-23 10:20:00,341.56,342.19,340.87,341.56,20712.0,332.0516,332.6641,331.3808,332.0516,20712.0
2020-11-23 10:30:00,341.16,342.01,341.12,341.52,14892.0,331.6627,332.4891,331.6239,332.0127,14892.0
2020-11-23 10:40:00,341.46,341.74,340.36,341.01,25388.0,331.9544,332.2266,330.885,331.5169,25388.0
2020-11-23 10:50:00,341.21,342.9,341.21,342.46,18282.0,331.7113,333.3543,331.7113,332.9265,18282.0
2020-11-23 11:00:00,342.5,342.8,340.0,340.0,17144.0,332.9654,333.2571,330.535,330.535,17144.0
2020-11-23 11:10:00,339.79,339.79,338.23,338.34,26836.0,330.3309,330.3309,328.8143,328.9212,26836.0
2020-11-23 11:20:00,338.36,338.73,337.72,338.37,21127.0,328.9407,329.3004,328.3185,328.9504,21127.0
2020-11-23 11:30:00,338.28,339.86,338.28,339.21,21058.0,328.8629,330.3989,328.8629,329.767,21058.0
2020-11-23 11:40:00,339.28,340.07,338.92,339.81,13561.0,329.8351,330.6031,329.4851,330.3503,13561.0
2020-11-23 11:50:00,339.76,340.71,339.42,340.7,17005.0,330.3017,331.2253,329.9712,331.2155,17005.0
2020-11-23 12:00:00,340.56,340.83,339.77,340.34,18712.0,331.0794,331.3419,330.3114,330.8656,18712.0
2020-11-23 12:10:00,340.42,342.39,340.37,342.15,28989.0,330.9433,332.8585,330.8947,332.6252,28989.0
2020-11-23 12:20:00,342.12,342.62,342.03,342.46,13389.0,332.596,333.0821,332.5085,332.9265,13389.0
2020-11-23 12:30:00,342.45,342.54,342.05,342.36,8141.0,332.9168,333.0043,332.528,332.8293,8141.0
2020-11-23 12:40:00,342.3,343.19,342.11,343.05,21960.0,332.771,333.6362,332.5863,333.5001,21960.0
2020-11-23 12:50:00,343.18,343.34,342.88,343.31,10179.0,333.6265,333.7821,333.3349,333.7529,10179.0
2020-11-23 13:00:00,343.42,343.86,343.16,343.41,10052.0,333.8598,334.2876,333.6071,333.8501,10052.0
2020-11-23 13:10:00,343.47,343.73,343.17,343.23,6514.0,333.9084,334.1612,333.6168,333.6751,6514.0
2020-11-23 13:20:00,343.28,343.38,342.83,343.03,8349.0,333.7237,333.8209,333.2862,333.4807,8349.0
2020-11-23 13:30:00,342.98,343.58,342.87,343.34,7805.0,333.4321,334.0154,333.3251,333.7821,7805.0
2020-11-23 13:40:00,343.2,343.36,342.47,343.31,11698.0,333.6459,333.8015,332.9363,333.7529,11698.0
2020-11-23 13:50:00,343.21,343.22,342.31,342.54,8992.0,333.6557,333.6654,332.7807,333.0043,8992.0
2020-11-23 14:00:00,342.47,342.56,342.0,342.11,14422.0,332.9363,333.0238,332.4794,332.5863,14422.0
2020-11-23 14:10:00,342.12,342.99,342.1,342.13,11049.0,332.596,333.4418,332.5766,332.6057,11049.0
2020-11-23 14:20:00,342.67,342.91,342.27,342.49,8483.0,333.1307,333.364,332.7418,332.9557,8483.0
2020-11-23 14:30:00,342.43,342.63,342.08,342.38,8910.0,332.8974,333.0918,332.5571,332.8488,8910.0
2020-11-23 14:40:00,342.37,342.6,342.04,342.47,19586.0,332.8391,333.0627,332.5182,332.9363,19586.0
2020-11-23 14:50:00,342.59,343.78,342.44,343.73,33513.0,333.0529,334.2098,332.9071,334.1612,33513.0
2020-11-23 15:00:00,343.84,344.97,343.84,344.74,29732.0,334.2681,335.3667,334.2681,335.1431,29732.0
2020-11-23 15:10:00,344.61,344.9,344.18,344.26,16964.0,335.0167,335.2986,334.5987,334.6764,16964.0
2020-11-23 15:20:00,344.19,344.19,343.26,343.69,15000.0,334.6084,334.6084,333.7043,334.1223,15000.0
2020-11-23 15:30:00,343.71,343.86,343.09,343.48,21277.0,334.1418,334.2876,333.539,333.9182,21277.0
2020-11-23 15:40:00,343.46,343.88,343.21,343.65,34575.0,333.8987,334.307,333.6557,334.0834,34575.0
2020-11-23 15:50:00,343.73,344.31,343.0,343.25,89692.0,334.1612,334.725,333.4515,333.6946,89692.0
2020-11-24 09:30:00,344.14,347.73,343.84,344.39,48493.0,334.5598,338.0498,334.2681,334.8028,48493.0
2020-11-24 09:40:00,344.66,345.4,343.42,345.02,21090.0,335.0653,335.7847,333.8598,335.4153,21090.0
2020-11-24 09:50:00,345.03,345.83,344.33,345.58,26572.0,335.425,336.2027,334.7445,335.9597,26572.0
2020-11-24 10:00:00,345.75,345.94,343.75,343.99,14478.0,336.125,336.3097,334.1806,334.414,14478.0
2020-11-24 10:10:00,344.15,344.41,343.24,343.99,15414.0,334.5695,334.8223,333.6848,334.414,15414.0
2020-11-24 10:20:00,344.09,344.1,342.59,343.06,8641.0,334.5112,334.5209,333.0529,333.5098,8641.0
2020-11-24 10:30:00,342.99,343.76,342.52,343.6,16480.0,333.4418,334.1904,332.9849,334.0348,16480.0
2020-11-24 10:40:00,343.5,344.56,343.5,344.22,13517.0,333.9376,334.9681,333.9376,334.6376,13517.0
2020-11-24 10:50:00,344.24,344.61,343.24,343.36,7778.0,334.657,335.0167,333.6848,333.8015,7778.0
2020-11-24 11:00:00,343.38,344.58,343.36,344.24,8133.0,333.8209,334.9875,333.8015,334.657,8133.0
2020-11-24 11:10:00,344.39,344.96,344.19,344.74,14506.0,334.8028,335.357,334.6084,335.1431,14506.0
2020-11-24 11:20:00,344.87,345.34,344.3,344.88,9162.0,335.2695,335.7264,334.7153,335.2792,9162.0
2020-11-24 11:30:00,345.0,345.46,344.74,345.25,9073.0,335.3958,335.843,335.1431,335.6389,9073.0
2020-11-24 11:40:00,345.25,345.54,344.44,345.43,10543.0,335.6389,335.9208,334.8514,335.8139,10543.0
2020-11-24 11:50:00,345.29,345.8,344.84,344.96,28341.0,335.6778,336.1736,335.2403,335.357,28341.0
2020-11-24 12:00:00,344.98,345.33,344.74,345.12,7439.0,335.3764,335.7167,335.1431,335.5125,7439.0
2020-11-24 12:10:00,345.05,345.05,344.03,344.62,7371.0,335.4444,335.4444,334.4528,335.0264,7371.0
2020-11-24 12:20:00,344.54,344.67,344.29,344.39,5434.0,334.9486,335.075,334.7056,334.8028,5434.0
2020-11-24 12:30:00,344.55,345.03,344.18,344.45,8640.0,334.9584,335.425,334.5987,334.8611,8640.0
2020-11-24 12:40:00,344.34,344.66,344.13,344.51,3916.0,334.7542,335.0653,334.5501,334.9195,3916.0
2020-11-24 12:50:00,344.37,344.54,343.94,344.23,5529.0,334.7834,334.9486,334.3653,334.6473,5529.0
2020-11-24 13:00:00,344.44,345.06,344.19,344.94,11287.0,334.8514,335.4542,334.6084,335.3375,11287.0
2020-11-24 13:10:00,345.06,345.75,344.82,344.91,8966.0,335.4542,336.125,335.2208,335.3083,8966.0
2020-11-24 13:20:00,344.89,344.94,344.19,344.52,6864.0,335.2889,335.3375,334.6084,334.9292,6864.0
2020-11-24 13:30:00,344.78,345.55,344.63,345.46,8936.0,335.182,335.9305,335.0361,335.843,8936.0
2020-11-24 13:40:00,345.88,346.67,345.71,345.84,16841.0,336.2513,337.0193,336.0861,336.2125,16841.0
2020-11-24 13:50:00,345.81,346.03,345.57,345.8,5133.0,336.1833,336.3972,335.95,336.1736,5133.0
2020-11-24 14:00:00,345.88,346.04,345.16,345.38,10786.0,336.2513,336.4069,335.5514,335.7653,10786.0
2020-11-24 14:10:00,345.39,345.65,345.07,345.61,15676.0,335.775,336.0277,335.4639,335.9889,15676.0
2020-11-24 14:20:00,345.64,345.87,344.54,344.54,9915.0,336.018,336.2416,334.9486,334.9486,9915.0
2020-11-24 14:30:00,344.86,345.73,344.75,345.54,6312.0,335.2597,336.1055,335.1528,335.9208,6312.0
2020-11-24 14:40:00,345.65,345.99,345.15,345.31,11827.0,336.0277,336.3583,335.5417,335.6972,11827.0
2020-11-24 14:50:00,345.44,345.6,345.15,345.43,7692.0,335.8236,335.9791,335.5417,335.8139,7692.0
2020-11-24 15:00:00,345.32,345.37,344.75,345.23,9970.0,335.7069,335.7555,335.1528,335.6194,9970.0
2020-11-24 15:10:00,345.39,345.64,344.92,344.94,9354.0,335.775,336.018,335.3181,335.3375,9354.0
2020-11-24 15:20:00,345.06,345.15,344.74,344.95,8737.0,335.4542,335.5417,335.1431,335.3472,8737.0
2020-11-24 15:30:00,344.89,344.99,344.06,344.18,10745.0,335.2889,335.3861,334.482,334.5987,10745.0
2020-11-24 15:40:00,344.28,344.62,344.01,344.34,18547.0,334.6959,335.0264,334.4334,334.7542,18547.0
2020-11-24 15:50:00,344.18,345.28,344.07,345.21,45473.0,334.5987,335.668,334.4917,335.6,45473.0
2020-11-25 09:30:00,346.42,349.5,345.01,348.74,40381.0,336.7763,339.7706,335.4056,339.0317,40381.0
2020-11-25 09:40:00,349.02,351.17,348.99,350.25,25987.0,339.3039,341.3941,339.2748,340.4997,25987.0
2020-11-25 09:50:00,350.4,352.47,349.78,350.65,29058.0,340.6455,342.6579,340.0428,340.8886,29058.0
2020-11-25 10:00:00,350.72,350.88,349.5,350.26,39310.0,340.9566,341.1122,339.7706,340.5094,39310.0
2020-11-25 10:10:00,350.23,350.64,349.56,350.2,26370.0,340.4802,340.8788,339.8289,340.4511,26370.0
2020-11-25 10:20:00,349.98,350.28,349.55,349.74,40307.0,340.2372,340.5289,339.8192,340.0039,40307.0
2020-11-25 10:30:00,349.86,350.27,349.54,349.54,13038.0,340.1205,340.5191,339.8095,339.8095,13038.0
2020-11-25 10:40:00,349.73,350.06,349.25,349.99,26303.0,339.9942,340.315,339.5275,340.2469,26303.0
2020-11-25 10:50:00,349.97,350.43,348.7,350.36,53526.0,340.2275,340.6747,338.9928,340.6066,53526.0
2020-11-25 11:00:00,350.41,351.68,350.41,350.88,16847.0,340.6552,341.8899,340.6552,341.1122,16847.0
2020-11-25 11:10:00,350.78,350.8,350.13,350.51,10549.0,341.0149,341.0344,340.383,340.7525,10549.0
2020-11-25 11:20:00,350.55,350.99,350.3,350.5,26708.0,340.7913,341.2191,340.5483,340.7427,26708.0
2020-11-25 11:30:00,350.49,351.2,350.3,350.6,10757.0,340.733,341.4232,340.5483,340.8399,10757.0
2020-11-25 11:40:00,350.82,350.85,349.98,350.43,15672.0,341.0538,341.083,340.2372,340.6747,15672.0
2020-11-25 11:50:00,350.55,350.89,350.45,350.45,7931.0,340.7913,341.1219,340.6941,340.6941,7931.0
2020-11-25 12:00:00,350.34,350.48,349.52,349.52,7969.0,340.5872,340.7233,339.79,339.79,7969.0
2020-11-25 12:10:00,349.75,350.22,349.62,350.03,10748.0,340.0136,340.4705,339.8872,340.2858,10748.0
2020-11-25 12:20:00,350.2,350.41,349.95,349.95,7535.0,340.4511,340.6552,340.208,340.208,7535.0
2020-11-25 12:30:00,350.06,350.6,350.0,350.57,10585.0,340.315,340.8399,340.2566,340.8108,10585.0
2020-11-25 12:40:00,350.66,350.92,350.37,350.86,4501.0,340.8983,341.151,340.6163,341.0927,4501.0
2020-11-25 12:50:00,350.9,351.29,350.74,351.14,7867.0,341.1316,341.5107,340.976,341.3649,7867.0
2020-11-25 13:00:00,351.08,352.39,350.98,352.02,7394.0,341.3066,342.5801,341.2094,342.2204,7394.0
2020-11-25 13:10:00,352.18,352.38,351.8,351.99,5830.0,342.376,342.5704,342.0065,342.1913,5830.0
2020-11-25 13:20:00,352.08,352.09,350.97,350.98,11379.0,342.2787,342.2885,341.1996,341.2094,11379.0
2020-11-25 13:30:00,350.97,350.97,350.15,350.15,5968.0,341.1996,341.1996,340.4025,340.4025,5968.0
2020-11-25 13:40:00,350.08,350.62,349.54,350.5,10387.0,340.3344,340.8594,339.8095,340.7427,10387.0
2020-11-25 13:50:00,350.61,350.97,350.4,350.58,9781.0,340.8497,341.1996,340.6455,340.8205,9781.0
2020-11-25 14:00:00,350.43,350.44,349.68,349.96,14852.0,340.6747,340.6844,339.9456,340.2178,14852.0
2020-11-25 14:10:00,349.97,350.75,349.83,350.23,18114.0,340.2275,340.9858,340.0914,340.4802,18114.0
2020-11-25 14:20:00,350.17,350.69,350.17,350.47,5357.0,340.4219,340.9274,340.4219,340.7136,5357.0
2020-11-25 14:30:00,350.58,350.69,350.15,350.15,5504.0,340.8205,340.9274,340.4025,340.4025,5504.0
2020-11-25 14:40:00,350.15,350.36,349.87,350.12,8319.0,340.4025,340.6066,340.1303,340.3733,8319.0
2020-11-25 14:50:00,350.12,350.44,349.95,350.17,8083.0,340.3733,340.6844,340.208,340.4219,8083.0
2020-11-25 15:00:00,350.15,350.25,349.97,350.25,9909.0,340.4025,340.4997,340.2275,340.4997,9909.0
2020-11-25 15:10:00,350.25,351.0,350.25,350.67,6145.0,340.4997,341.2288,340.4997,340.908,6145.0
2020-11-25 15:20:00,350.7,350.93,350.3,350.92,7799.0,340.9372,341.1608,340.5483,341.151,7799.0
2020-11-25 15:30:00,350.84,351.44,350.77,350.81,12430.0,341.0733,341.6566,341.0052,341.0441,12430.0
2020-11-25 15:40:00,350.82,351.43,350.6,350.93,12987.0,341.0538,341.6468,340.8399,341.1608,12987.0
2020-11-25 15:50:00,350.87,351.11,350.28,350.47,61117.0,341.1024,341.3357,340.5289,340.7136,61117.0
2020-11-27 09:30:00,353.77,354.89,352.33,353.21,34210.0,343.9217,345.0105,342.5218,343.3773,34210.0
2020-11-27 09:40:00,353.64,353.64,351.83,352.96,10618.0,343.7953,343.7953,342.0357,343.1342,10618.0
2020-11-27 09:50:00,352.61,353.35,351.99,352.01,13050.0,342.794,343.5134,342.1913,342.2107,13050.0
2020-11-27 10:00:00,352.19,355.72,352.18,355.22,25795.0,342.3857,345.8174,342.376,345.3313,25795.0
2020-11-27 10:10:00,355.24,355.74,354.72,355.3,12706.0,345.3508,345.8369,344.8453,345.4091,12706.0
2020-11-27 10:20:00,355.07,356.4,354.9,355.34,11060.0,345.1855,346.4785,345.0202,345.448,11060.0
2020-11-27 10:30:00,355.45,357.4,355.45,357.14,11376.0,345.5549,347.4506,345.5549,347.1979,11376.0
2020-11-27 10:40:00,357.07,357.83,356.88,357.82,14639.0,347.1298,347.8687,346.9451,347.859,14639.0
2020-11-27 10:50:00,358.03,358.04,356.2,357.08,13251.0,348.0631,348.0728,346.2841,347.1396,13251.0
2020-11-27 11:00:00,356.84,357.15,356.16,356.57,10234.0,346.9062,347.2076,346.2452,346.6438,10234.0
2020-11-27 11:10:00,356.59,356.89,356.19,356.34,5263.0,346.6632,346.9548,346.2743,346.4202,5263.0
2020-11-27 11:20:00,356.35,356.92,355.74,356.92,7935.0,346.4299,346.984,345.8369,346.984,7935.0
2020-11-27 11:30:00,356.7,356.87,355.27,355.27,7894.0,346.7701,346.9354,345.3799,345.3799,7894.0
2020-11-27 11:40:00,355.18,355.4,354.1,354.1,5357.0,345.2924,345.5063,344.2425,344.2425,5357.0
2020-11-27 11:50:00,354.29,354.9,353.63,354.16,9323.0,344.4272,345.0202,343.7856,344.3008,9323.0
2020-11-27 12:00:00,354.13,354.62,353.93,354.46,4347.0,344.2717,344.748,344.0772,344.5925,4347.0
2020-11-27 12:10:00,354.33,354.33,353.24,353.84,4810.0,344.4661,344.4661,343.4065,343.9897,4810.0
2020-11-27 12:20:00,353.7,354.06,352.98,353.37,7178.0,343.8536,344.2036,343.1537,343.5328,7178.0
2020-11-27 12:30:00,353.41,354.28,353.27,353.34,9217.0,343.5717,344.4175,343.4356,343.5037,9217.0
2020-11-27 12:40:00,353.53,353.55,352.89,353.15,12643.0,343.6884,343.7078,343.0662,343.319,12643.0
2020-11-27 12:50:00,353.43,354.25,353.21,354.23,28281.0,343.5912,344.3883,343.3773,344.3689,28281.0
2020-11-30 09:30:00,352.19,356.44,352.19,352.99,31573.0,342.3857,346.5174,342.3857,343.1634,31573.0
2020-11-30 09:40:00,352.87,353.79,351.12,351.19,12936.0,343.0468,343.9411,341.3455,341.4135,12936.0
2020-11-30 09:50:00,351.25,354.54,351.23,353.34,10541.0,341.4719,344.6703,341.4524,343.5037,10541.0
2020-11-30 10:00:00,353.95,354.2,352.95,352.95,8156.0,344.0967,344.3397,343.1245,343.1245,8156.0
2020-11-30 10:10:00,352.64,353.21,352.14,352.5,6461.0,342.8232,343.3773,342.3371,342.6871,6461.0
2020-11-30 10:20:00,352.55,352.69,351.94,352.24,5033.0,342.7357,342.8718,342.1426,342.4343,5033.0
2020-11-30 10:30:00,352.09,352.09,350.38,350.71,10664.0,342.2885,342.2885,340.6261,340.9469,10664.0
2020-11-30 10:40:00,350.64,350.89,349.33,350.1,10395.0,340.8788,341.1219,339.6053,340.3539,10395.0
2020-11-30 10:50:00,350.03,350.91,349.84,350.29,6942.0,340.2858,341.1413,340.1011,340.5386,6942.0
2020-11-30 11:00:00,350.02,350.52,349.59,350.34,6565.0,340.2761,340.7622,339.8581,340.5872,6565.0
2020-11-30 11:10:00,350.19,350.86,349.75,350.27,7000.0,340.4414,341.0927,340.0136,340.5191,7000.0
2020-11-30 11:20:00,350.32,350.58,348.69,349.0,6157.0,340.5677,340.8205,338.9831,339.2845,6157.0
2020-11-30 11:30:00,348.97,349.49,348.35,349.23,7012.0,339.2553,339.7608,338.6526,339.5081,7012.0
2020-11-30 11:40:00,349.5,349.95,349.46,349.88,7613.0,339.7706,340.208,339.7317,340.14,7613.0
2020-11-30 11:50:00,349.84,349.85,348.93,348.94,6744.0,340.1011,340.1108,339.2164,339.2262,6744.0
2020-11-30 12:00:00,348.84,349.22,348.21,348.35,7219.0,339.1289,339.4984,338.5165,338.6526,7219.0
2020-11-30 12:10:00,348.16,349.53,348.13,349.41,7000.0,338.4679,339.7997,338.4387,339.6831,7000.0
2020-11-30 12:20:00,349.61,349.61,348.9,349.27,3805.0,339.8775,339.8775,339.1873,339.547,3805.0
2020-11-30 12:30:00,349.31,349.35,348.94,349.09,3512.0,339.5859,339.6247,339.2262,339.372,3512.0
2020-11-30 12:40:00,349.27,349.58,348.86,349.37,4258.0,339.547,339.8483,339.1484,339.6442,4258.0
2020-11-30 12:50:00,349.58,349.94,349.36,349.7,6159.0,339.8483,340.1983,339.6345,339.965,6159.0
2020-11-30 13:00:00,349.86,350.67,349.86,350.67,6356.0,340.1205,340.908,340.1205,340.908,6356.0
2020-11-30 13:10:00,350.52,350.54,350.25,350.52,2931.0,340.7622,340.7816,340.4997,340.7622,2931.0
2020-11-30 13:20:00,350.6,350.91,349.93,349.93,5352.0,340.8399,341.1413,340.1886,340.1886,5352.0
2020-11-30 13:30:00,350.1,350.35,349.58,349.73,3500.0,340.3539,340.5969,339.8483,339.9942,3500.0
2020-11-30 13:40:00,349.83,350.36,349.59,350.27,4257.0,340.0914,340.6066,339.8581,340.5191,4257.0
2020-11-30 13:50:00,350.66,350.66,349.74,349.96,6464.0,340.8983,340.8983,340.0039,340.2178,6464.0
2020-11-30 14:00:00,349.8,349.8,348.83,349.06,7900.0,340.0622,340.0622,339.1192,339.3428,7900.0
2020-11-30 14:10:00,348.87,349.72,348.69,349.72,13706.0,339.1581,339.9844,338.9831,339.9844,13706.0
2020-11-30 14:20:00,349.5,349.92,349.36,349.56,9301.0,339.7706,340.1789,339.6345,339.8289,9301.0
2020-11-30 14:30:00,349.67,349.82,349.56,349.59,8651.0,339.9358,340.0817,339.8289,339.8581,8651.0
2020-11-30 14:40:00,349.56,349.88,349.37,349.86,10520.0,339.8289,340.14,339.6442,340.1205,10520.0
2020-11-30 14:50:00,349.97,350.75,349.55,350.75,11088.0,340.2275,340.9858,339.8192,340.9858,11088.0
2020-11-30 15:00:00,350.88,351.33,350.52,350.6,8835.0,341.1122,341.5496,340.7622,340.8399,8835.0
2020-11-30 15:10:00,350.82,351.42,350.48,351.27,12179.0,341.0538,341.6371,340.7233,341.4913,12179.0
2020-11-30 15:20:00,351.19,351.39,349.82,349.82,9192.0,341.4135,341.608,340.0817,340.0817,9192.0
2020-11-30 15:30:00,349.9,350.7,349.9,350.44,25757.0,340.1594,340.9372,340.1594,340.6844,25757.0
2020-11-30 15:40:00,350.41,350.76,349.96,350.41,24780.0,340.6552,340.9955,340.2178,340.6552,24780.0
2020-11-30 15:50:00,350.59,352.52,350.5,352.35,123996.0,340.8302,342.7065,340.7427,342.5412,123996.0
2020-12-01 09:30:00,354.31,356.79,352.41,352.74,44893.0,344.4467,346.8576,342.5996,342.9204,44893.0
2020-12-01 09:40:00,352.52,355.62,352.29,355.23,12376.0,342.7065,345.7202,342.4829,345.3411,12376.0
2020-12-01 09:50:00,355.38,355.71,354.67,355.47,16897.0,345.4869,345.8077,344.7966,345.5744,16897.0
2020-12-01 10:00:00,355.65,356.45,355.46,356.45,10726.0,345.7494,346.5271,345.5647,346.5271,10726.0
2020-12-01 10:10:00,356.12,356.21,354.34,354.86,9271.0,346.2063,346.2938,344.4758,344.9814,9271.0
2020-12-01 10:20:00,354.86,355.08,353.67,354.29,11943.0,344.9814,345.1952,343.8245,344.4272,11943.0
2020-12-01 10:30:00,354.36,355.58,353.88,353.98,20609.0,344.4953,345.6813,344.0286,344.1259,20609.0
2020-12-01 10:40:00,353.77,354.36,353.49,353.85,24662.0,343.9217,344.4953,343.6495,343.9995,24662.0
2020-12-01 10:50:00,354.33,354.64,353.82,354.14,9005.0,344.4661,344.7675,343.9703,344.2814,9005.0
2020-12-01 11:00:00,354.23,355.51,354.2,355.29,9851.0,344.3689,345.6133,344.3397,345.3994,9851.0
2020-12-01 11:10:00,355.43,356.02,355.36,355.64,11275.0,345.5355,346.1091,345.4674,345.7396,11275.0
2020-12-01 11:20:00,355.55,355.77,354.97,355.31,5726.0,345.6521,345.866,345.0883,345.4188,5726.0
2020-12-01 11:30:00,355.48,355.58,354.55,354.97,4147.0,345.5841,345.6813,344.68,345.0883,4147.0
2020-12-01 11:40:00,355.32,356.34,355.18,355.47,3833.0,345.4285,346.4202,345.2924,345.5744,3833.0
2020-12-01 11:50:00,355.34,355.68,355.02,355.39,7505.0,345.448,345.7785,345.1369,345.4966,7505.0
2020-12-01 12:00:00,355.39,356.58,355.39,356.58,5893.0,345.4966,346.6535,345.4966,346.6535,5893.0
2020-12-01 12:10:00,356.68,356.92,356.16,356.27,8709.0,346.7507,346.984,346.2452,346.3521,8709.0
2020-12-01 12:20:00,356.33,356.6,356.19,356.53,11078.0,346.4104,346.6729,346.2743,346.6049,11078.0
2020-12-01 12:30:00,356.6,357.0,356.43,356.47,9699.0,346.6729,347.0618,346.5076,346.5465,9699.0
2020-12-01 12:40:00,356.45,356.79,355.89,356.5,7598.0,346.5271,346.8576,345.9827,346.5757,7598.0
2020-12-01 12:50:00,356.5,356.56,356.03,356.24,5721.0,346.5757,346.634,346.1188,346.3229,5721.0
2020-12-01 13:00:00,356.24,357.34,356.24,357.12,6464.0,346.3229,347.3923,346.3229,347.1784,6464.0
2020-12-01 13:10:00,356.99,357.22,356.61,356.79,7933.0,347.0521,347.2757,346.6826,346.8576,7933.0
2020-12-01 13:20:00,356.69,357.34,356.69,357.34,5936.0,346.7604,347.3923,346.7604,347.3923,5936.0
2020-12-01 13:30:00,357.34,357.6,357.1,357.43,9600.0,347.3923,347.6451,347.159,347.4798,9600.0
2020-12-01 13:40:00,357.32,358.23,357.32,358.18,5014.0,347.3729,348.2575,347.3729,348.2089,5014.0
2020-12-01 13:50:00,358.34,358.37,357.86,358.11,5327.0,348.3645,348.3936,347.8978,348.1409,5327.0
2020-12-01 14:00:00,358.38,358.58,358.2,358.58,5133.0,348.4034,348.5978,348.2284,348.5978,5133.0
2020-12-01 14:10:00,358.66,359.18,358.65,358.86,14035.0,348.6756,349.1811,348.6658,348.87,14035.0
2020-12-01 14:20:00,358.77,359.0,358.64,358.92,16818.0,348.7825,349.0061,348.6561,348.9283,16818.0
2020-12-01 14:30:00,358.8,358.94,358.46,358.63,6172.0,348.8117,348.9478,348.4811,348.6464,6172.0
2020-12-01 14:40:00,358.67,359.29,358.67,358.8,6983.0,348.6853,349.288,348.6853,348.8117,6983.0
2020-12-01 14:50:00,358.69,358.69,357.9,357.93,4780.0,348.7047,348.7047,347.9367,347.9659,4780.0
2020-12-01 15:00:00,358.04,358.04,356.47,356.7,7776.0,348.0728,348.0728,346.5465,346.7701,7776.0
2020-12-01 15:10:00,356.63,357.62,356.63,356.76,7695.0,346.7021,347.6645,346.7021,346.8285,7695.0
2020-12-01 15:20:00,356.69,357.32,356.68,356.89,5150.0,346.7604,347.3729,346.7507,346.9548,5150.0
2020-12-01 15:30:00,356.85,357.14,356.46,357.14,13615.0,346.916,347.1979,346.5368,347.1979,13615.0
2020-12-01 15:40:00,357.08,357.16,356.64,357.0,17747.0,347.1396,347.2173,346.7118,347.0618,17747.0
2020-12-01 15:50:00,356.75,357.59,356.27,356.82,60342.0,346.8187,347.6354,346.3521,346.8868,60342.0
2020-12-02 09:30:00,355.13,355.66,352.28,352.66,25865.0,345.2438,345.7591,342.4732,342.8426,25865.0
2020-12-02 09:40:00,352.7,353.8,350.22,350.63,19444.0,342.8815,343.9509,340.4705,340.8691,19444.0
2020-12-02 09:50:00,350.36,353.42,350.05,353.01,19541.0,340.6066,343.5814,340.3053,343.1829,19541.0
2020-12-02 10:00:00,353.14,354.32,352.75,353.63,14239.0,343.3092,344.4564,342.9301,343.7856,14239.0
2020-12-02 10:10:00,353.8,354.08,353.06,353.55,10859.0,343.9509,344.2231,343.2315,343.7078,10859.0
2020-12-02 10:20:00,353.42,353.85,352.82,353.71,6209.0,343.5814,343.9995,342.9981,343.8634,6209.0
2020-12-02 10:30:00,353.38,354.47,353.33,354.05,10979.0,343.5426,344.6022,343.4939,344.1939,10979.0
2020-12-02 10:40:00,354.18,355.03,353.81,353.85,9817.0,344.3203,345.1466,343.9606,343.9995,9817.0
2020-12-02 10:50:00,353.72,353.92,352.77,353.75,29335.0,343.8731,344.0675,342.9495,343.9023,29335.0
2020-12-02 11:00:00,354.03,354.39,353.78,354.11,9967.0,344.1745,344.5244,343.9314,344.2522,9967.0
2020-12-02 11:10:00,354.02,354.56,353.5,353.75,5315.0,344.1647,344.6897,343.6592,343.9023,5315.0
2020-12-02 11:20:00,354.01,354.24,353.53,353.76,7276.0,344.155,344.3786,343.6884,343.912,7276.0
2020-12-02 11:30:00,353.78,353.91,353.31,353.8,6231.0,343.9314,344.0578,343.4745,343.9509,6231.0
2020-12-02 11:40:00,353.88,354.1,353.44,353.7,3421.0,344.0286,344.2425,343.6009,343.8536,3421.0
2020-12-02 11:50:00,353.6,354.09,353.54,354.06,9269.0,343.7564,344.2328,343.6981,344.2036,9269.0
2020-12-02 12:00:00,354.06,354.61,353.78,354.34,7392.0,344.2036,344.7383,343.9314,344.4758,7392.0
2020-12-02 12:10:00,354.34,354.35,353.8,354.32,6675.0,344.4758,344.4856,343.9509,344.4564,6675.0
2020-12-02 12:20:00,354.48,354.48,353.97,354.35,2575.0,344.6119,344.6119,344.1161,344.4856,2575.0
2020-12-02 12:30:00,354.24,354.37,353.94,354.17,15931.0,344.3786,344.505,344.087,344.3106,15931.0
2020-12-02 12:40:00,354.04,354.4,353.99,354.32,4634.0,344.1842,344.5342,344.1356,344.4564,4634.0
2020-12-02 12:50:00,354.36,354.79,354.18,354.19,5374.0,344.4953,344.9133,344.3203,344.33,5374.0
2020-12-02 13:00:00,354.28,354.55,354.22,354.3,2855.0,344.4175,344.68,344.3592,344.4369,2855.0
2020-12-02 13:10:00,354.37,354.99,354.32,354.83,3019.0,344.505,345.1077,344.4564,344.9522,3019.0
2020-12-02 13:20:00,354.66,354.68,354.42,354.47,3200.0,344.7869,344.8064,344.5536,344.6022,3200.0
2020-12-02 13:30:00,354.42,354.66,354.01,354.36,3610.0,344.5536,344.7869,344.155,344.4953,3610.0
2020-12-02 13:40:00,354.53,354.53,354.02,354.21,3200.0,344.6605,344.6605,344.1647,344.3494,3200.0
2020-12-02 13:50:00,354.22,354.66,354.13,354.13,2100.0,344.3592,344.7869,344.2717,344.2717,2100.0
2020-12-02 14:00:00,354.35,354.35,353.73,353.76,3873.0,344.4856,344.4856,343.8828,343.912,3873.0
2020-12-02 14:10:00,353.81,354.56,353.79,354.56,4610.0,343.9606,344.6897,343.9411,344.6897,4610.0
2020-12-02 14:20:00,354.53,355.32,354.49,355.32,7794.0,344.6605,345.4285,344.6217,345.4285,7794.0
2020-12-02 14:30:00,355.22,355.71,355.06,355.27,6425.0,345.3313,345.8077,345.1758,345.3799,6425.0
2020-12-02 14:40:00,355.03,355.68,355.0,355.39,4580.0,345.1466,345.7785,345.1175,345.4966,4580.0
2020-12-02 14:50:00,355.64,355.92,355.55,355.66,4943.0,345.7396,346.0118,345.6521,345.7591,4943.0
2020-12-02 15:00:00,355.74,355.91,355.52,355.91,10250.0,345.8369,346.0021,345.623,346.0021,10250.0
2020-12-02 15:10:00,355.89,356.15,355.25,355.5,8029.0,345.9827,346.2354,345.3605,345.6035,8029.0
2020-12-02 15:20:00,355.39,355.66,355.03,355.13,5344.0,345.4966,345.7591,345.1466,345.2438,5344.0
2020-12-02 15:30:00,355.04,355.46,354.86,355.05,4639.0,345.1563,345.5647,344.9814,345.1661,4639.0
2020-12-02 15:40:00,354.93,355.28,354.69,355.09,12341.0,345.0494,345.3897,344.8161,345.205,12341.0
2020-12-02 15:50:00,355.15,355.64,354.62,355.49,39611.0,345.2633,345.7396,344.748,345.5938,39611.0
2020-12-03 09:30:00,355.19,357.23,353.47,356.87,33604.0,345.3022,347.2854,343.63,346.9354,33604.0
2020-12-03 09:40:00,356.8,358.2,356.63,358.18,13462.0,346.8673,348.2284,346.7021,348.2089,13462.0
2020-12-03 09:50:00,358.53,360.37,358.5,359.84,27179.0,348.5492,350.338,348.52,349.8227,27179.0
2020-12-03 10:00:00,359.84,362.0,359.34,361.44,16198.0,349.8227,351.9226,349.3366,351.3782,16198.0
2020-12-03 10:10:00,361.49,362.28,361.27,361.39,15138.0,351.4268,352.1948,351.2129,351.3296,15138.0
2020-12-03 10:20:00,361.46,361.98,360.7,361.41,16685.0,351.3976,351.9031,350.6588,351.349,16685.0
2020-12-03 10:30:00,361.0,361.87,360.99,361.49,14812.0,350.9504,351.7962,350.9407,351.4268,14812.0
2020-12-03 10:40:00,361.34,361.67,361.18,361.55,24775.0,351.281,351.6018,351.1254,351.4851,24775.0
2020-12-03 10:50:00,361.61,362.29,361.32,361.33,11274.0,351.5434,352.2045,351.2615,351.2712,11274.0
2020-12-03 11:00:00,361.43,362.64,361.34,362.17,30503.0,351.3685,352.5448,351.281,352.0879,30503.0
2020-12-03 11:10:00,362.18,362.98,361.81,362.61,11237.0,352.0976,352.8753,351.7379,352.5156,11237.0
2020-12-03 11:20:00,362.44,362.84,362.05,362.39,7405.0,352.3503,352.7392,351.9712,352.3017,7405.0
2020-12-03 11:30:00,362.3,362.58,362.1,362.4,10541.0,352.2142,352.4864,352.0198,352.3115,10541.0
2020-12-03 11:40:00,362.37,362.91,362.25,362.62,8131.0,352.2823,352.8073,352.1656,352.5253,8131.0
2020-12-03 11:50:00,362.37,363.87,362.29,363.87,9934.0,352.2823,353.7405,352.2045,353.7405,9934.0
2020-12-03 12:00:00,363.9,363.99,363.29,363.71,15744.0,353.7697,353.8572,353.1767,353.585,15744.0
2020-12-03 12:10:00,363.76,363.94,362.85,362.85,8959.0,353.6336,353.8086,352.7489,352.7489,8959.0
2020-12-03 12:20:00,362.75,363.59,362.75,363.59,8615.0,352.6517,353.4683,352.6517,353.4683,8615.0
2020-12-03 12:30:00,363.51,363.99,362.76,363.21,16007.0,353.3906,353.8572,352.6614,353.0989,16007.0
2020-12-03 12:40:00,363.05,363.19,362.34,362.44,8663.0,352.9434,353.0795,352.2531,352.3503,8663.0
2020-12-03 12:50:00,362.65,362.86,362.5,362.53,7778.0,352.5545,352.7586,352.4087,352.4378,7778.0
2020-12-03 13:00:00,362.5,362.54,361.72,361.85,8917.0,352.4087,352.4476,351.6504,351.7768,8917.0
2020-12-03 13:10:00,361.88,362.78,361.85,362.51,28423.0,351.8059,352.6809,351.7768,352.4184,28423.0
2020-12-03 13:20:00,362.47,362.82,362.32,362.82,3900.0,352.3795,352.7198,352.2337,352.7198,3900.0
2020-12-03 13:30:00,362.84,362.86,362.39,362.71,18455.0,352.7392,352.7586,352.3017,352.6128,18455.0
2020-12-03 13:40:00,362.78,363.45,362.71,363.42,6031.0,352.6809,353.3322,352.6128,353.3031,6031.0
2020-12-03 13:50:00,363.43,363.68,363.24,363.51,10958.0,353.3128,353.5558,353.1281,353.3906,10958.0
2020-12-03 14:00:00,363.5,364.24,363.5,363.54,9152.0,353.3808,354.1002,353.3808,353.4197,9152.0
2020-12-03 14:10:00,363.44,364.12,363.33,364.09,10311.0,353.3225,353.9836,353.2156,353.9544,10311.0
2020-12-03 14:20:00,364.05,364.27,363.71,363.95,7357.0,353.9155,354.1294,353.585,353.8183,7357.0
2020-12-03 14:30:00,363.95,365.55,363.95,365.25,16095.0,353.8183,355.3738,353.8183,355.0821,16095.0
2020-12-03 14:40:00,365.28,365.57,364.7,364.84,32677.0,355.1113,355.3932,354.5474,354.6835,32677.0
2020-12-03 14:50:00,364.78,365.43,364.43,365.43,12490.0,354.6252,355.2571,354.2849,355.2571,12490.0
2020-12-03 15:00:00,365.5,366.22,365.38,366.06,36200.0,355.3252,356.0251,355.2085,355.8696,36200.0
2020-12-03 15:10:00,366.05,366.68,365.84,366.02,26592.0,355.8598,356.4723,355.6557,355.8307,26592.0
2020-12-03 15:20:00,365.98,366.55,365.85,365.99,20406.0,355.7918,356.3459,355.6654,355.8015,20406.0
2020-12-03 15:30:00,366.07,366.16,365.38,365.9,58132.0,355.8793,355.9668,355.2085,355.714,58132.0
2020-12-03 15:40:00,365.86,365.94,364.55,365.63,55758.0,355.6751,355.7529,354.4016,355.4515,55758.0
2020-12-03 15:50:00,365.51,365.94,362.84,363.7,117235.0,355.3349,355.7529,352.7392,353.5753,117235.0
2020-12-04 09:30:00,365.32,367.33,364.07,367.25,36144.0,355.1502,357.1042,353.935,357.0264,36144.0
2020-12-04 09:40:00,367.37,368.47,366.64,368.42,25016.0,357.1431,358.2125,356.4334,358.1639,25016.0
2020-12-04 09:50:00,368.25,368.86,367.77,368.29,30348.0,357.9986,358.5916,357.532,358.0375,30348.0
2020-12-04 10:00:00,368.28,368.79,368.03,368.44,12450.0,358.0278,358.5236,357.7847,358.1833,12450.0
2020-12-04 10:10:00,368.5,369.15,367.74,368.75,28289.0,358.2416,358.8735,357.5028,358.4847,28289.0
2020-12-04 10:20:00,368.71,369.01,367.52,367.57,11695.0,358.4458,358.7374,357.2889,357.3375,11695.0
2020-12-04 10:30:00,367.56,368.76,367.16,368.54,15226.0,357.3278,358.4944,356.9389,358.2805,15226.0
2020-12-04 10:40:00,368.14,369.9,368.14,369.9,22232.0,357.8917,359.6027,357.8917,359.6027,22232.0
2020-12-04 10:50:00,369.89,370.99,369.81,370.81,36861.0,359.5929,360.6623,359.5152,360.4873,36861.0
2020-12-04 11:00:00,370.92,370.97,369.79,370.04,23423.0,360.5943,360.6429,359.4957,359.7388,23423.0
2020-12-04 11:10:00,370.07,371.94,369.75,370.93,35121.0,359.7679,361.5859,359.4568,360.604,35121.0
2020-12-04 11:20:00,370.97,371.15,370.01,370.82,9932.0,360.6429,360.8179,359.7096,360.4971,9932.0
2020-12-04 11:30:00,370.95,371.61,370.45,370.46,15483.0,360.6234,361.2651,360.1374,360.1471,15483.0
2020-12-04 11:40:00,370.46,370.73,370.3,370.44,7694.0,360.1471,360.4096,359.9915,360.1276,7694.0
2020-12-04 11:50:00,370.43,370.74,369.87,370.26,8274.0,360.1179,360.4193,359.5735,359.9526,8274.0
2020-12-04 12:00:00,370.36,371.09,370.36,370.47,11528.0,360.0499,360.7595,360.0499,360.1568,11528.0
2020-12-04 12:10:00,370.5,370.85,370.03,370.74,21133.0,360.186,360.5262,359.729,360.4193,21133.0
2020-12-04 12:20:00,370.73,371.57,370.73,371.05,12809.0,360.4096,361.2262,360.4096,360.7207,12809.0
2020-12-04 12:30:00,371.09,371.79,370.8,371.69,11370.0,360.7595,361.4401,360.4776,361.3428,11370.0
2020-12-04 12:40:00,371.55,371.55,370.58,370.59,9670.0,361.2067,361.2067,360.2637,360.2735,9670.0
2020-12-04 12:50:00,370.67,371.08,370.53,370.97,9616.0,360.3512,360.7498,360.2151,360.6429,9616.0
2020-12-04 13:00:00,371.0,371.06,369.82,369.9,8057.0,360.672,360.7304,359.5249,359.6027,8057.0
2020-12-04 13:10:00,370.05,370.2,369.21,369.3,8054.0,359.7485,359.8943,358.9319,359.0194,8054.0
2020-12-04 13:20:00,369.3,369.58,368.68,369.21,23205.0,359.0194,359.2916,358.4166,358.9319,23205.0
2020-12-04 13:30:00,369.13,369.3,368.78,368.8,6400.0,358.8541,359.0194,358.5138,358.5333,6400.0
2020-12-04 13:40:00,368.79,369.11,367.95,368.0,14908.0,358.5236,358.8347,357.707,357.7556,14908.0
2020-12-04 13:50:00,367.95,368.25,367.56,367.99,16363.0,357.707,357.9986,357.3278,357.7458,16363.0
2020-12-04 14:00:00,367.96,368.48,367.9,368.0,9705.0,357.7167,358.2222,357.6583,357.7556,9705.0
2020-12-04 14:10:00,368.06,368.57,367.67,368.29,18792.0,357.8139,358.3097,357.4347,358.0375,18792.0
2020-12-04 14:20:00,368.19,368.39,367.84,367.99,12570.0,357.9403,358.1347,357.6,357.7458,12570.0
2020-12-04 14:30:00,368.12,369.01,368.1,369.0,18953.0,357.8722,358.7374,357.8528,358.7277,18953.0
2020-12-04 14:40:00,369.07,370.17,369.05,370.08,12519.0,358.7958,359.8652,358.7763,359.7777,12519.0
2020-12-04 14:50:00,370.08,370.1,368.89,369.08,16750.0,359.7777,359.7971,358.6208,358.8055,16750.0
2020-12-04 15:00:00,368.97,369.55,368.76,369.06,17337.0,358.6986,359.2624,358.4944,358.7861,17337.0
2020-12-04 15:10:00,369.1,369.18,368.82,368.96,17796.0,358.8249,358.9027,358.5527,358.6888,17796.0
2020-12-04 15:20:00,368.9,369.06,367.93,368.1,21533.0,358.6305,358.7861,357.6875,357.8528,21533.0
2020-12-04 15:30:00,368.1,368.52,367.79,367.87,21900.0,357.8528,358.2611,357.5514,357.6292,21900.0
2020-12-04 15:40:00,367.8,368.55,367.8,368.24,28707.0,357.5611,358.2903,357.5611,357.9889,28707.0
2020-12-04 15:50:00,368.18,368.64,368.03,368.36,62211.0,357.9306,358.3777,357.7847,358.1055,62211.0
2020-12-07 09:30:00,367.82,369.7,367.28,368.92,15652.0,357.5806,359.4082,357.0556,358.65,15652.0
2020-12-07 09:40:00,369.52,371.67,369.23,369.91,16303.0,359.2332,361.3234,358.9513,359.6124,16303.0
2020-12-07 09:50:00,370.34,370.98,369.56,370.98,19562.0,360.0304,360.6526,359.2721,360.6526,19562.0
2020-12-07 10:00:00,370.89,371.61,370.29,370.9,95665.0,360.5651,361.2651,359.9818,360.5748,95665.0
2020-12-07 10:10:00,370.89,371.8,370.66,371.37,47942.0,360.5651,361.4498,360.3415,361.0317,47942.0
2020-12-07 10:20:00,371.8,372.9,371.67,371.93,23572.0,361.4498,362.5192,361.3234,361.5762,23572.0
2020-12-07 10:30:00,372.08,372.59,371.43,371.5,36906.0,361.722,362.2178,361.0901,361.1581,36906.0
2020-12-07 10:40:00,371.5,372.42,371.46,372.17,24651.0,361.1581,362.0525,361.1192,361.8095,24651.0
2020-12-07 10:50:00,372.39,372.93,371.97,372.23,16016.0,362.0234,362.5483,361.615,361.8678,16016.0
2020-12-07 11:00:00,372.0,373.98,372.0,373.44,14220.0,361.6442,363.5691,361.6442,363.0441,14220.0
2020-12-07 11:10:00,373.52,373.52,371.91,372.49,24585.0,363.1219,363.1219,361.5567,362.1206,24585.0
2020-12-07 11:20:00,372.26,372.45,371.97,372.36,18447.0,361.897,362.0817,361.615,361.9942,18447.0
2020-12-07 11:30:00,372.46,372.89,371.74,372.03,19022.0,362.0914,362.5094,361.3914,361.6734,19022.0
2020-12-07 11:40:00,372.22,372.98,371.81,372.84,15586.0,361.8581,362.5969,361.4595,362.4608,15586.0
2020-12-07 11:50:00,372.84,373.64,372.64,372.94,16892.0,362.4608,363.2386,362.2664,362.558,16892.0
2020-12-07 12:00:00,372.9,373.94,372.61,373.21,17731.0,362.5192,363.5302,362.2372,362.8205,17731.0
2020-12-07 12:10:00,373.22,373.72,372.9,373.06,12162.0,362.8302,363.3163,362.5192,362.6747,12162.0
2020-12-07 12:20:00,373.05,373.51,372.84,373.49,10249.0,362.665,363.1122,362.4608,363.0927,10249.0
2020-12-07 12:30:00,373.47,373.73,372.19,372.65,10896.0,363.0733,363.326,361.8289,362.2761,10896.0
2020-12-07 12:40:00,372.61,372.93,371.65,371.79,19515.0,362.2372,362.5483,361.304,361.4401,19515.0
2020-12-07 12:50:00,372.0,372.18,371.05,371.33,30617.0,361.6442,361.8192,360.7207,360.9929,30617.0
2020-12-07 13:00:00,371.33,371.49,371.22,371.42,16747.0,360.9929,361.1484,360.8859,361.0804,16747.0
2020-12-07 13:10:00,371.38,371.45,370.72,371.0,23776.0,361.0415,361.1095,360.3998,360.672,23776.0
2020-12-07 13:20:00,371.0,371.69,370.98,371.66,68882.0,360.672,361.3428,360.6526,361.3137,68882.0
2020-12-07 13:30:00,371.69,371.87,371.05,371.33,24882.0,361.3428,361.5178,360.7207,360.9929,24882.0
2020-12-07 13:40:00,371.29,371.29,370.08,370.55,38257.0,360.954,360.954,359.7777,360.2346,38257.0
2020-12-07 13:50:00,370.55,370.64,369.67,369.97,27004.0,360.2346,360.3221,359.3791,359.6707,27004.0
2020-12-07 14:00:00,369.97,370.03,368.75,369.02,43320.0,359.6707,359.729,358.4847,358.7472,43320.0
2020-12-07 14:10:00,369.06,370.0,368.88,370.0,20583.0,358.7861,359.6999,358.6111,359.6999,20583.0
2020-12-07 14:20:00,370.19,371.38,370.19,371.25,19106.0,359.8846,361.0415,359.8846,360.9151,19106.0
2020-12-07 14:30:00,371.36,371.8,371.12,371.32,13678.0,361.022,361.4498,360.7887,360.9831,13678.0
2020-12-07 14:40:00,371.24,371.66,371.17,371.57,15292.0,360.9054,361.3137,360.8373,361.2262,15292.0
2020-12-07 14:50:00,371.62,372.3,371.52,372.04,27710.0,361.2748,361.9359,361.1776,361.6831,27710.0
2020-12-07 15:00:00,372.11,372.29,371.92,372.2,27472.0,361.7511,361.9261,361.5664,361.8386,27472.0
2020-12-07 15:10:00,372.2,372.94,371.89,372.84,27266.0,361.8386,362.558,361.5373,362.4608,27266.0
2020-12-07 15:20:00,372.8,372.82,372.36,372.42,26171.0,362.4219,362.4414,361.9942,362.0525,26171.0
2020-12-07 15:30:00,372.41,372.55,371.52,372.06,26081.0,362.0428,362.1789,361.1776,361.7025,26081.0
2020-12-07 15:40:00,372.0,372.09,371.16,371.49,34183.0,361.6442,361.7317,360.8276,361.1484,34183.0
2020-12-07 15:50:00,371.39,372.56,370.77,372.43,86559.0,361.0512,362.1886,360.4484,362.0622,86559.0
2020-12-08 09:30:00,372.4,373.66,370.52,373.09,60989.0,362.0331,363.258,360.2054,362.7039,60989.0
2020-12-08 09:40:00,372.74,373.9,371.88,371.88,32462.0,362.3636,363.4913,361.5275,361.5275,32462.0
2020-12-08 09:50:00,372.01,373.25,371.73,373.0,21428.0,361.6539,362.8594,361.3817,362.6164,21428.0
2020-12-08 10:00:00,373.0,376.46,372.5,376.35,33054.0,362.6164,365.9801,362.1303,365.8731,33054.0
2020-12-08 10:10:00,376.29,378.46,376.23,376.6,57797.0,365.8148,367.9244,365.7565,366.1162,57797.0
2020-12-08 10:20:00,376.33,376.33,374.78,375.56,39449.0,365.8537,365.8537,364.3468,365.1051,39449.0
2020-12-08 10:30:00,375.56,378.59,375.56,378.59,34350.0,365.1051,368.0508,365.1051,368.0508,34350.0
2020-12-08 10:40:00,378.74,380.14,378.4,379.98,38174.0,368.1966,369.5576,367.866,369.4021,38174.0
2020-12-08 10:50:00,379.98,380.5,379.71,379.96,45390.0,369.4021,369.9076,369.1396,369.3826,45390.0
2020-12-08 11:00:00,379.96,380.0,377.78,378.24,31418.0,369.3826,369.4215,367.2633,367.7105,31418.0
2020-12-08 11:10:00,378.21,379.05,377.88,378.74,19210.0,367.6813,368.4979,367.3605,368.1966,19210.0
2020-12-08 11:20:00,378.86,379.45,378.49,379.13,13565.0,368.3132,368.8868,367.9535,368.5757,13565.0
2020-12-08 11:30:00,379.1,379.73,378.84,379.22,20335.0,368.5466,369.159,368.2938,368.6632,20335.0
2020-12-08 11:40:00,379.21,379.22,377.62,377.74,10912.0,368.6535,368.6632,367.1078,367.2244,10912.0
2020-12-08 11:50:00,377.75,377.76,376.5,377.28,17411.0,367.2341,367.2439,366.0189,366.7772,17411.0
2020-12-08 12:00:00,377.36,377.53,377.04,377.19,9267.0,366.855,367.0203,366.5439,366.6897,9267.0
2020-12-08 12:10:00,377.29,377.31,376.87,377.19,20986.0,366.7869,366.8064,366.3786,366.6897,20986.0
2020-12-08 12:20:00,377.1,377.59,376.98,377.42,10227.0,366.6022,367.0786,366.4856,366.9133,10227.0
2020-12-08 12:30:00,377.26,377.34,376.9,377.24,6757.0,366.7578,366.8356,366.4078,366.7383,6757.0
2020-12-08 12:40:00,377.18,377.88,377.18,377.65,18255.0,366.68,367.3605,366.68,367.1369,18255.0
2020-12-08 12:50:00,377.74,378.22,377.56,377.56,7379.0,367.2244,367.6911,367.0494,367.0494,7379.0
2020-12-08 13:00:00,377.51,378.33,377.15,378.1,11543.0,367.0008,367.798,366.6508,367.5744,11543.0
2020-12-08 13:10:00,378.2,378.49,377.83,378.49,10041.0,367.6716,367.9535,367.3119,367.9535,10041.0
2020-12-08 13:20:00,378.37,378.7,378.06,378.6,9155.0,367.8369,368.1577,367.5355,368.0605,9155.0
2020-12-08 13:30:00,378.7,378.84,377.52,377.64,37901.0,368.1577,368.2938,367.0105,367.1272,37901.0
2020-12-08 13:40:00,377.63,377.87,376.9,376.91,9630.0,367.1175,367.3508,366.4078,366.4175,9630.0
2020-12-08 13:50:00,376.99,377.28,376.6,376.78,13812.0,366.4953,366.7772,366.1162,366.2911,13812.0
2020-12-08 14:00:00,376.81,377.04,376.24,377.01,14770.0,366.3203,366.5439,365.7662,366.5147,14770.0
2020-12-08 14:10:00,377.01,377.07,376.3,376.75,12222.0,366.5147,366.5731,365.8245,366.262,12222.0
2020-12-08 14:20:00,376.88,377.88,376.87,377.88,11420.0,366.3884,367.3605,366.3786,367.3605,11420.0
2020-12-08 14:30:00,377.98,378.12,376.22,376.42,39529.0,367.4577,367.5938,365.7467,365.9412,39529.0
2020-12-08 14:40:00,376.42,376.48,375.57,376.0,19295.0,365.9412,365.9995,365.1148,365.5329,19295.0
2020-12-08 14:50:00,375.96,376.08,375.22,375.29,14622.0,365.494,365.6106,364.7746,364.8426,14622.0
2020-12-08 15:00:00,375.44,375.44,373.92,374.45,58281.0,364.9884,364.9884,363.5108,364.026,58281.0
2020-12-08 15:10:00,374.45,374.58,373.74,373.96,18034.0,364.026,364.1524,363.3358,363.5496,18034.0
2020-12-08 15:20:00,373.89,373.92,372.7,373.41,22133.0,363.4816,363.5108,362.3247,363.015,22133.0
2020-12-08 15:30:00,373.46,373.9,372.7,373.18,31759.0,363.0636,363.4913,362.3247,362.7914,31759.0
2020-12-08 15:40:00,373.11,373.15,372.55,372.55,38417.0,362.7233,362.7622,362.1789,362.1789,38417.0
2020-12-08 15:50:00,372.44,372.97,372.05,372.69,92405.0,362.072,362.5872,361.6928,362.315,92405.0
2020-12-09 09:30:00,368.91,369.84,361.42,367.4,298367.0,358.6402,359.5443,351.3587,357.1723,298367.0
2020-12-09 09:40:00,367.5,370.0,367.5,369.64,117211.0,357.2695,359.6999,357.2695,359.3499,117211.0
2020-12-09 09:50:00,369.38,370.0,367.73,369.5,96135.0,359.0971,359.6999,357.4931,359.2138,96135.0
2020-12-09 10:00:00,369.47,370.11,368.69,369.31,98268.0,359.1846,359.8068,358.4264,359.0291,98268.0
2020-12-09 10:10:00,369.41,370.14,368.68,369.69,38774.0,359.1263,359.836,358.4166,359.3985,38774.0
2020-12-09 10:20:00,369.74,369.74,368.41,368.41,52539.0,359.4471,359.4471,358.1541,358.1541,52539.0
2020-12-09 10:30:00,368.41,369.49,367.41,367.42,59788.0,358.1541,359.2041,357.182,357.1917,59788.0
2020-12-09 10:40:00,367.29,367.95,367.29,367.86,25067.0,357.0653,357.707,357.0653,357.6195,25067.0
2020-12-09 10:50:00,367.87,369.55,367.45,369.43,32958.0,357.6292,359.2624,357.2209,359.1458,32958.0
2020-12-09 11:00:00,369.44,369.45,368.5,369.16,14147.0,359.1555,359.1652,358.2416,358.8833,14147.0
2020-12-09 11:10:00,368.85,368.88,367.31,367.77,23996.0,358.5819,358.6111,357.0848,357.532,23996.0
2020-12-09 11:20:00,367.77,368.43,367.75,368.32,15529.0,357.532,358.1736,357.5125,358.0667,15529.0
2020-12-09 11:30:00,368.33,368.94,368.09,368.76,23483.0,358.0764,358.6694,357.8431,358.4944,23483.0
2020-12-09 11:40:00,368.55,368.74,367.88,367.99,12760.0,358.2903,358.475,357.6389,357.7458,12760.0
2020-12-09 11:50:00,367.92,368.86,367.74,368.79,12358.0,357.6778,358.5916,357.5028,358.5236,12358.0
2020-12-09 12:00:00,368.7,369.1,368.38,368.97,41340.0,358.4361,358.8249,358.125,358.6986,41340.0
2020-12-09 12:10:00,368.96,369.1,367.82,367.82,46702.0,358.6888,358.8249,357.5806,357.5806,46702.0
2020-12-09 12:20:00,367.69,368.26,367.59,367.74,14548.0,357.4542,358.0083,357.357,357.5028,14548.0
2020-12-09 12:30:00,367.72,367.73,365.58,365.58,21454.0,357.4834,357.4931,355.4029,355.4029,21454.0
2020-12-09 12:40:00,365.77,365.98,363.55,363.85,18495.0,355.5876,355.7918,353.4294,353.7211,18495.0
2020-12-09 12:50:00,363.53,365.06,363.2,364.8,17412.0,353.41,354.8974,353.0892,354.6446,17412.0
2020-12-09 13:00:00,364.82,364.94,363.29,364.78,16248.0,354.6641,354.7807,353.1767,354.6252,16248.0
2020-12-09 13:10:00,364.69,366.15,364.37,365.59,19161.0,354.5377,355.9571,354.2266,355.4127,19161.0
2020-12-09 13:20:00,365.46,365.67,364.36,364.5,12473.0,355.2863,355.4904,354.2169,354.353,12473.0
2020-12-09 13:30:00,364.22,365.18,364.19,365.17,23388.0,354.0808,355.0141,354.0516,355.0043,23388.0
2020-12-09 13:40:00,364.94,365.44,364.5,365.02,12610.0,354.7807,355.2668,354.353,354.8585,12610.0
2020-12-09 13:50:00,364.76,365.55,364.51,364.72,19837.0,354.6058,355.3738,354.3627,354.5669,19837.0
2020-12-09 14:00:00,364.93,365.2,364.29,364.56,33057.0,354.771,355.0335,354.1488,354.4113,33057.0
2020-12-09 14:10:00,364.41,364.83,363.81,364.35,15027.0,354.2655,354.6738,353.6822,354.2072,15027.0
2020-12-09 14:20:00,364.34,364.84,364.29,364.75,16458.0,354.1974,354.6835,354.1488,354.596,16458.0
2020-12-09 14:30:00,364.64,364.78,363.82,363.85,8717.0,354.4891,354.6252,353.6919,353.7211,8717.0
2020-12-09 14:40:00,364.0,364.33,363.21,364.08,12946.0,353.8669,354.1877,353.0989,353.9447,12946.0
2020-12-09 14:50:00,363.97,364.11,363.05,363.96,13479.0,353.8377,353.9739,352.9434,353.828,13479.0
2020-12-09 15:00:00,363.81,364.29,363.31,364.25,14035.0,353.6822,354.1488,353.1961,354.11,14035.0
2020-12-09 15:10:00,364.21,364.29,362.6,362.9,23833.0,354.0711,354.1488,352.5059,352.7975,23833.0
2020-12-09 15:20:00,362.98,363.06,361.67,361.77,24016.0,352.8753,352.9531,351.6018,351.699,24016.0
2020-12-09 15:30:00,361.66,362.31,361.11,362.27,25151.0,351.5921,352.224,351.0574,352.1851,25151.0
2020-12-09 15:40:00,362.29,363.59,362.02,363.41,27492.0,352.2045,353.4683,351.942,353.2933,27492.0
2020-12-09 15:50:00,363.12,365.04,363.0,364.18,107633.0,353.0114,354.878,352.8948,354.0419,107633.0
2020-12-10 09:30:00,361.12,361.98,357.45,360.01,58023.0,351.0671,351.9031,347.4993,349.988,58023.0
2020-12-10 09:40:00,360.25,361.75,359.61,361.61,37464.0,350.2213,351.6795,349.5991,351.5434,37464.0
2020-12-10 09:50:00,361.51,362.2,361.01,361.68,15731.0,351.4462,352.117,350.9602,351.6115,15731.0
2020-12-10 10:00:00,361.51,363.79,360.95,363.28,18706.0,351.4462,353.6628,350.9018,353.167,18706.0
2020-12-10 10:10:00,363.39,363.49,361.58,362.7,31669.0,353.2739,353.3711,351.5143,352.6031,31669.0
2020-12-10 10:20:00,363.14,364.4,363.01,363.02,23161.0,353.0309,354.2558,352.9045,352.9142,23161.0
2020-12-10 10:30:00,363.09,363.3,362.59,362.87,32017.0,352.9822,353.1864,352.4962,352.7684,32017.0
2020-12-10 10:40:00,362.91,363.08,362.0,362.46,25501.0,352.8073,352.9725,351.9226,352.3698,25501.0
2020-12-10 10:50:00,362.44,363.45,362.44,362.62,27029.0,352.3503,353.3322,352.3503,352.5253,27029.0
2020-12-10 11:00:00,362.4,363.09,362.33,362.74,13826.0,352.3115,352.9822,352.2434,352.642,13826.0
2020-12-10 11:10:00,362.62,363.39,362.05,362.82,24554.0,352.5253,353.2739,351.9712,352.7198,24554.0
2020-12-10 11:20:00,362.72,363.58,362.67,363.23,15838.0,352.6225,353.4586,352.5739,353.1183,15838.0
2020-12-10 11:30:00,363.27,363.63,362.69,362.97,14817.0,353.1572,353.5072,352.5934,352.8656,14817.0
2020-12-10 11:40:00,362.97,362.98,362.38,362.44,6314.0,352.8656,352.8753,352.292,352.3503,6314.0
2020-12-10 11:50:00,362.41,362.72,362.0,362.12,16903.0,352.3212,352.6225,351.9226,352.0392,16903.0
2020-12-10 12:00:00,362.08,363.01,362.0,362.85,20318.0,352.0004,352.9045,351.9226,352.7489,20318.0
2020-12-10 12:10:00,362.8,362.92,362.3,362.62,11225.0,352.7003,352.817,352.2142,352.5253,11225.0
2020-12-10 12:20:00,362.51,362.51,361.59,361.77,7195.0,352.4184,352.4184,351.524,351.699,7195.0
2020-12-10 12:30:00,361.92,362.25,361.76,361.9,12051.0,351.8448,352.1656,351.6893,351.8254,12051.0
2020-12-10 12:40:00,361.88,362.13,361.52,361.71,7849.0,351.8059,352.049,351.456,351.6407,7849.0
2020-12-10 12:50:00,361.72,362.2,361.56,362.19,10297.0,351.6504,352.117,351.4948,352.1073,10297.0
2020-12-10 13:00:00,362.21,362.68,362.0,362.38,17956.0,352.1267,352.5837,351.9226,352.292,17956.0
2020-12-10 13:10:00,362.31,362.53,362.16,362.41,15619.0,352.224,352.4378,352.0781,352.3212,15619.0
2020-12-10 13:20:00,362.34,362.48,361.83,362.3,24054.0,352.2531,352.3892,351.7573,352.2142,24054.0
2020-12-10 13:30:00,362.47,362.47,361.88,362.35,25731.0,352.3795,352.3795,351.8059,352.2628,25731.0
2020-12-10 13:40:00,362.35,362.58,362.04,362.27,20711.0,352.2628,352.4864,351.9615,352.1851,20711.0
2020-12-10 13:50:00,362.25,362.97,362.2,362.61,9687.0,352.1656,352.8656,352.117,352.5156,9687.0
2020-12-10 14:00:00,362.72,362.73,362.26,362.62,7667.0,352.6225,352.6323,352.1754,352.5253,7667.0
2020-12-10 14:10:00,362.47,362.49,361.81,361.96,17560.0,352.3795,352.3989,351.7379,351.8837,17560.0
2020-12-10 14:20:00,361.96,362.27,361.62,362.24,14010.0,351.8837,352.1851,351.5532,352.1559,14010.0
2020-12-10 14:30:00,362.17,362.96,362.15,362.94,13064.0,352.0879,352.8559,352.0684,352.8364,13064.0
2020-12-10 14:40:00,362.73,363.16,362.64,362.72,10423.0,352.6323,353.0503,352.5448,352.6225,10423.0
2020-12-10 14:50:00,362.74,363.07,361.62,361.64,28169.0,352.642,352.9628,351.5532,351.5726,28169.0
2020-12-10 15:00:00,361.65,362.77,361.65,362.18,11899.0,351.5823,352.6712,351.5823,352.0976,11899.0
2020-12-10 15:10:00,362.2,362.55,362.18,362.4,20397.0,352.117,352.4573,352.0976,352.3115,20397.0
2020-12-10 15:20:00,362.41,362.41,361.79,362.22,23674.0,352.3212,352.3212,351.7184,352.1365,23674.0
2020-12-10 15:30:00,362.22,362.73,362.0,362.26,26930.0,352.1365,352.6323,351.9226,352.1754,26930.0
2020-12-10 15:40:00,362.32,363.31,362.3,362.86,17107.0,352.2337,353.1961,352.2142,352.7586,17107.0
2020-12-10 15:50:00,362.76,363.22,362.3,362.3,76228.0,352.6614,353.1086,352.2142,352.2142,76228.0
2020-12-11 09:30:00,362.12,362.12,358.0,360.23,64945.0,352.0392,352.0392,348.0339,350.2019,64945.0
2020-12-11 09:40:00,360.28,361.3,358.0,360.68,20066.0,350.2505,351.2421,348.0339,350.6393,20066.0
2020-12-11 09:50:00,360.51,360.51,358.89,360.0,11523.0,350.4741,350.4741,348.8992,349.9783,11523.0
2020-12-11 10:00:00,359.98,360.82,359.65,360.26,10295.0,349.9588,350.7754,349.638,350.231,10295.0
2020-12-11 10:10:00,360.25,361.55,360.22,361.41,9640.0,350.2213,351.4851,350.1921,351.349,9640.0
2020-12-11 10:20:00,361.5,361.88,360.53,361.74,9494.0,351.4365,351.8059,350.4935,351.6698,9494.0
2020-12-11 10:30:00,361.59,361.72,360.88,361.03,7105.0,351.524,351.6504,350.8338,350.9796,7105.0
2020-12-11 10:40:00,360.94,361.15,360.21,360.3,7973.0,350.8921,351.0963,350.1824,350.2699,7973.0
2020-12-11 10:50:00,360.3,360.66,360.01,360.66,8985.0,350.2699,350.6199,349.988,350.6199,8985.0
2020-12-11 11:00:00,360.6,360.97,360.27,360.36,8940.0,350.5616,350.9213,350.2408,350.3282,8940.0
2020-12-11 11:10:00,360.51,360.7,360.21,360.59,10272.0,350.4741,350.6588,350.1824,350.5518,10272.0
2020-12-11 11:20:00,360.58,361.12,359.93,360.05,45013.0,350.5421,351.0671,349.9102,350.0269,45013.0
2020-12-11 11:30:00,359.95,360.55,359.7,359.75,11109.0,349.9297,350.513,349.6866,349.7352,11109.0
2020-12-11 11:40:00,359.77,360.01,358.78,359.69,7328.0,349.7547,349.988,348.7922,349.6769,7328.0
2020-12-11 11:50:00,359.71,359.91,359.47,359.8,11591.0,349.6963,349.8908,349.463,349.7838,11591.0
2020-12-11 12:00:00,359.8,360.09,359.41,359.41,14478.0,349.7838,350.0658,349.4047,349.4047,14478.0
2020-12-11 12:10:00,359.56,359.75,358.98,359.09,6429.0,349.5505,349.7352,348.9867,349.0936,6429.0
2020-12-11 12:20:00,358.77,358.94,358.5,358.77,7580.0,348.7825,348.9478,348.52,348.7825,7580.0
2020-12-11 12:30:00,358.65,358.88,358.39,358.8,7448.0,348.6658,348.8894,348.4131,348.8117,7448.0
2020-12-11 12:40:00,358.86,359.3,358.85,359.26,5528.0,348.87,349.2978,348.8603,349.2589,5528.0
2020-12-11 12:50:00,359.27,359.83,359.27,359.77,5164.0,349.2686,349.813,349.2686,349.7547,5164.0
2020-12-11 13:00:00,359.79,359.86,359.5,359.75,9950.0,349.7741,349.8422,349.4922,349.7352,9950.0
2020-12-11 13:10:00,359.75,361.0,359.75,360.9,12620.0,349.7352,350.9504,349.7352,350.8532,12620.0
2020-12-11 13:20:00,360.99,361.51,360.77,361.51,5244.0,350.9407,351.4462,350.7268,351.4462,5244.0
2020-12-11 13:30:00,361.6,363.52,361.6,362.98,14882.0,351.5337,353.4003,351.5337,352.8753,14882.0
2020-12-11 13:40:00,362.86,363.04,362.5,363.01,8415.0,352.7586,352.9336,352.4087,352.9045,8415.0
2020-12-11 13:50:00,363.02,363.75,362.95,363.34,9634.0,352.9142,353.6239,352.8461,353.2253,9634.0
2020-12-11 14:00:00,363.33,363.64,362.96,363.31,5300.0,353.2156,353.5169,352.8559,353.1961,5300.0
2020-12-11 14:10:00,363.17,363.28,362.9,362.97,3815.0,353.06,353.167,352.7975,352.8656,3815.0
2020-12-11 14:20:00,363.0,363.3,362.62,362.87,5089.0,352.8948,353.1864,352.5253,352.7684,5089.0
2020-12-11 14:30:00,362.92,363.17,362.58,363.06,20622.0,352.817,353.06,352.4864,352.9531,20622.0
2020-12-11 14:40:00,362.85,363.41,362.78,363.16,6350.0,352.7489,353.2933,352.6809,353.0503,6350.0
2020-12-11 14:50:00,363.16,363.16,362.09,362.51,10026.0,353.0503,353.0503,352.0101,352.4184,10026.0
2020-12-11 15:00:00,362.6,362.99,362.59,362.68,4249.0,352.5059,352.885,352.4962,352.5837,4249.0
2020-12-11 15:10:00,362.87,364.04,362.87,363.93,9983.0,352.7684,353.9058,352.7684,353.7989,9983.0
2020-12-11 15:20:00,363.85,363.91,363.54,363.54,8940.0,353.7211,353.7794,353.4197,353.4197,8940.0
2020-12-11 15:30:00,363.53,363.87,363.11,363.86,18902.0,353.41,353.7405,353.0017,353.7308,18902.0
2020-12-11 15:40:00,363.82,364.11,362.72,363.05,16209.0,353.6919,353.9739,352.6225,352.9434,16209.0
2020-12-11 15:50:00,363.06,364.65,363.01,364.57,79088.0,352.9531,354.4988,352.9045,354.421,79088.0
2020-12-14 09:30:00,364.78,367.49,363.6,367.35,31816.0,354.6252,357.2598,353.478,357.1237,31816.0
2020-12-14 09:40:00,367.29,367.42,364.8,366.66,24317.0,357.0653,357.1917,354.6446,356.4529,24317.0
2020-12-14 09:50:00,366.74,368.49,366.36,368.25,14758.0,356.5306,358.2319,356.1612,357.9986,14758.0
2020-12-14 10:00:00,368.04,369.05,368.04,368.71,34536.0,357.7944,358.7763,357.7944,358.4458,34536.0
2020-12-14 10:10:00,368.52,369.31,367.91,368.19,29131.0,358.2611,359.0291,357.6681,357.9403,29131.0
2020-12-14 10:20:00,368.37,369.25,368.37,368.6,13275.0,358.1153,358.9708,358.1153,358.3389,13275.0
2020-12-14 10:30:00,368.61,368.87,367.89,368.0,7788.0,358.3486,358.6013,357.6486,357.7556,7788.0
2020-12-14 10:40:00,368.0,368.3,367.4,367.72,12919.0,357.7556,358.0472,357.1723,357.4834,12919.0
2020-12-14 10:50:00,367.74,368.47,367.53,367.54,12757.0,357.5028,358.2125,357.2986,357.3084,12757.0
2020-12-14 11:00:00,367.35,367.62,366.71,367.32,13744.0,357.1237,357.3861,356.5015,357.0945,13744.0
2020-12-14 11:10:00,367.63,368.91,367.48,368.91,13383.0,357.3959,358.6402,357.25,358.6402,13383.0
2020-12-14 11:20:00,368.99,368.99,368.31,368.37,5657.0,358.718,358.718,358.0569,358.1153,5657.0
2020-12-14 11:30:00,368.51,368.56,367.11,367.2,11335.0,358.2514,358.3,356.8903,356.9778,11335.0
2020-12-14 11:40:00,367.17,367.95,367.16,367.67,5198.0,356.9487,357.707,356.9389,357.4347,5198.0
2020-12-14 11:50:00,367.78,368.13,366.98,367.11,17102.0,357.5417,357.8819,356.764,356.8903,17102.0
2020-12-14 12:00:00,367.12,367.2,366.44,366.52,12368.0,356.9001,356.9778,356.239,356.3168,12368.0
2020-12-14 12:10:00,366.44,366.65,365.65,365.8,10630.0,356.239,356.4431,355.471,355.6168,10630.0
2020-12-14 12:20:00,365.99,366.27,365.36,365.4,7841.0,355.8015,356.0737,355.1891,355.2279,7841.0
2020-12-14 12:30:00,365.38,365.39,364.46,364.5,10100.0,355.2085,355.2182,354.3141,354.353,10100.0
2020-12-14 12:40:00,364.51,364.93,364.5,364.83,6200.0,354.3627,354.771,354.353,354.6738,6200.0
2020-12-14 12:50:00,364.91,365.11,364.5,365.07,10409.0,354.7516,354.946,354.353,354.9071,10409.0
2020-12-14 13:00:00,365.11,365.56,364.25,364.49,11289.0,354.946,355.3835,354.11,354.3433,11289.0
2020-12-14 13:10:00,364.41,365.85,364.37,365.85,7256.0,354.2655,355.6654,354.2266,355.6654,7256.0
2020-12-14 13:20:00,365.87,366.15,365.69,365.72,9251.0,355.6849,355.9571,355.5099,355.539,9251.0
2020-12-14 13:30:00,365.72,366.3,365.69,366.3,12626.0,355.539,356.1029,355.5099,356.1029,12626.0
2020-12-14 13:40:00,366.31,366.65,366.23,366.37,12394.0,356.1126,356.4431,356.0348,356.1709,12394.0
2020-12-14 13:50:00,366.52,367.16,366.52,366.74,10661.0,356.3168,356.9389,356.3168,356.5306,10661.0
2020-12-14 14:00:00,366.83,366.87,365.97,365.98,10781.0,356.6181,356.657,355.7821,355.7918,10781.0
2020-12-14 14:10:00,366.07,366.09,365.6,366.02,15929.0,355.8793,355.8987,355.4224,355.8307,15929.0
2020-12-14 14:20:00,365.99,366.12,365.79,365.9,13752.0,355.8015,355.9279,355.6071,355.714,13752.0
2020-12-14 14:30:00,365.98,366.0,364.67,364.9,20673.0,355.7918,355.8112,354.5183,354.7419,20673.0
2020-12-14 14:40:00,364.9,365.81,364.9,365.26,12278.0,354.7419,355.6265,354.7419,355.0918,12278.0
2020-12-14 14:50:00,365.34,366.15,365.05,365.96,22066.0,355.1696,355.9571,354.8877,355.7724,22066.0
2020-12-14 15:00:00,365.97,366.23,365.81,366.08,20347.0,355.7821,356.0348,355.6265,355.889,20347.0
2020-12-14 15:10:00,366.17,366.39,366.0,366.31,15706.0,355.9765,356.1904,355.8112,356.1126,15706.0
2020-12-14 15:20:00,366.36,366.8,366.3,366.73,30101.0,356.1612,356.589,356.1029,356.5209,30101.0
2020-12-14 15:30:00,366.69,366.81,365.26,365.34,23624.0,356.482,356.5987,355.0918,355.1696,23624.0
2020-12-14 15:40:00,365.14,365.74,364.9,365.6,31583.0,354.9752,355.5585,354.7419,355.4224,31583.0
2020-12-14 15:50:00,365.52,366.69,364.88,365.53,163819.0,355.3446,356.482,354.7224,355.3543,163819.0
2020-12-15 09:30:00,365.86,367.44,364.32,366.92,61009.0,355.6751,357.2112,354.178,356.7056,61009.0
2020-12-15 09:40:00,366.97,367.76,364.18,364.88,19403.0,356.7542,357.5222,354.0419,354.7224,19403.0
2020-12-15 09:50:00,365.15,366.28,364.56,365.44,28685.0,354.9849,356.0834,354.4113,355.2668,28685.0
2020-12-15 10:00:00,365.17,365.55,363.43,363.75,28580.0,355.0043,355.3738,353.3128,353.6239,28580.0
2020-12-15 10:10:00,363.55,363.99,363.03,363.85,22638.0,353.4294,353.8572,352.9239,353.7211,22638.0
2020-12-15 10:20:00,363.85,364.04,362.76,363.01,16536.0,353.7211,353.9058,352.6614,352.9045,16536.0
2020-12-15 10:30:00,363.01,363.5,362.6,363.17,15258.0,352.9045,353.3808,352.5059,353.06,15258.0
2020-12-15 10:40:00,363.28,364.24,363.1,363.68,20151.0,353.167,354.1002,352.992,353.5558,20151.0
2020-12-15 10:50:00,363.9,363.95,362.41,362.47,10572.0,353.7697,353.8183,352.3212,352.3795,10572.0
2020-12-15 11:00:00,362.46,362.46,361.51,362.11,11192.0,352.3698,352.3698,351.4462,352.0295,11192.0
2020-12-15 11:10:00,362.23,362.64,361.91,362.21,7837.0,352.1462,352.5448,351.8351,352.1267,7837.0
2020-12-15 11:20:00,362.09,362.09,360.19,361.48,41677.0,352.0101,352.0101,350.163,351.4171,41677.0
2020-12-15 11:30:00,361.49,362.0,361.13,361.95,34467.0,351.4268,351.9226,351.0768,351.874,34467.0
2020-12-15 11:40:00,361.77,362.46,361.47,361.58,32264.0,351.699,352.3698,351.4073,351.5143,32264.0
2020-12-15 11:50:00,361.55,362.27,361.43,362.22,25873.0,351.4851,352.1851,351.3685,352.1365,25873.0
2020-12-15 12:00:00,362.22,362.6,362.22,362.4,24146.0,352.1365,352.5059,352.1365,352.3115,24146.0
2020-12-15 12:10:00,362.37,362.55,362.26,362.55,11312.0,352.2823,352.4573,352.1754,352.4573,11312.0
2020-12-15 12:20:00,362.58,363.11,362.58,362.94,22995.0,352.4864,353.0017,352.4864,352.8364,22995.0
2020-12-15 12:30:00,362.89,363.36,362.73,363.36,7340.0,352.7878,353.2447,352.6323,353.2447,7340.0
2020-12-15 12:40:00,363.37,363.65,363.19,363.41,5300.0,353.2545,353.5267,353.0795,353.2933,5300.0
2020-12-15 12:50:00,363.41,363.95,363.41,363.71,7686.0,353.2933,353.8183,353.2933,353.585,7686.0
2020-12-15 13:00:00,363.78,364.5,363.63,364.5,16703.0,353.653,354.353,353.5072,354.353,16703.0
2020-12-15 13:10:00,364.48,364.52,364.19,364.25,6518.0,354.3336,354.3724,354.0516,354.11,6518.0
2020-12-15 13:20:00,364.21,364.24,363.82,363.88,8931.0,354.0711,354.1002,353.6919,353.7503,8931.0
2020-12-15 13:30:00,363.88,364.25,363.73,364.25,12319.0,353.7503,354.11,353.6044,354.11,12319.0
2020-12-15 13:40:00,364.18,364.28,363.79,363.93,10713.0,354.0419,354.1391,353.6628,353.7989,10713.0
2020-12-15 13:50:00,363.87,363.87,362.68,362.75,8927.0,353.7405,353.7405,352.5837,352.6517,8927.0
2020-12-15 14:00:00,362.71,362.85,362.39,362.84,16573.0,352.6128,352.7489,352.3017,352.7392,16573.0
2020-12-15 14:10:00,362.84,362.9,362.32,362.56,10141.0,352.7392,352.7975,352.2337,352.467,10141.0
2020-12-15 14:20:00,362.6,362.6,361.72,361.74,5628.0,352.5059,352.5059,351.6504,351.6698,5628.0
2020-12-15 14:30:00,361.66,361.98,361.34,361.51,10257.0,351.5921,351.9031,351.281,351.4462,10257.0
2020-12-15 14:40:00,361.51,362.22,361.5,361.9,12977.0,351.4462,352.1365,351.4365,351.8254,12977.0
2020-12-15 14:50:00,362.0,362.17,361.77,361.92,16597.0,351.9226,352.0879,351.699,351.8448,16597.0
2020-12-15 15:00:00,361.93,362.18,361.43,361.71,39177.0,351.8545,352.0976,351.3685,351.6407,39177.0
2020-12-15 15:10:00,361.76,361.95,361.47,361.61,33529.0,351.6893,351.874,351.4073,351.5434,33529.0
2020-12-15 15:20:00,361.6,362.0,361.26,361.27,27659.0,351.5337,351.9226,351.2032,351.2129,27659.0
2020-12-15 15:30:00,361.26,361.29,360.83,361.24,22299.0,351.2032,351.2324,350.7852,351.1837,22299.0
2020-12-15 15:40:00,361.19,361.64,361.08,361.29,25630.0,351.1351,351.5726,351.0282,351.2324,25630.0
2020-12-15 15:50:00,361.24,361.26,360.15,360.33,108402.0,351.1837,351.2032,350.1241,350.2991,108402.0
2020-12-16 09:30:00,360.48,362.16,360.03,361.0,48661.0,350.4449,352.0781,350.0074,350.9504,48661.0
2020-12-16 09:40:00,360.87,362.87,360.6,362.69,24012.0,350.824,352.7684,350.5616,352.5934,24012.0
2020-12-16 09:50:00,362.67,363.36,362.29,362.85,24773.0,352.5739,353.2447,352.2045,352.7489,24773.0
2020-12-16 10:00:00,362.67,363.81,362.34,363.43,21966.0,352.5739,353.6822,352.2531,353.3128,21966.0
2020-12-16 10:10:00,363.66,364.11,363.08,363.53,28018.0,353.5364,353.9739,352.9725,353.41,28018.0
2020-12-16 10:20:00,363.62,364.27,363.26,364.14,21068.0,353.4975,354.1294,353.1475,354.003,21068.0
2020-12-16 10:30:00,364.19,364.51,363.78,364.04,28630.0,354.0516,354.3627,353.653,353.9058,28630.0
2020-12-16 10:40:00,364.04,364.91,364.04,364.83,18743.0,353.9058,354.7516,353.9058,354.6738,18743.0
2020-12-16 10:50:00,364.87,365.47,364.48,364.54,21520.0,354.7127,355.296,354.3336,354.3919,21520.0
2020-12-16 11:00:00,364.53,365.88,364.52,365.34,13742.0,354.3822,355.6946,354.3724,355.1696,13742.0
2020-12-16 11:10:00,365.74,365.74,364.16,364.3,18392.0,355.5585,355.5585,354.0225,354.1586,18392.0
2020-12-16 11:20:00,364.41,365.76,364.22,365.69,11312.0,354.2655,355.5779,354.0808,355.5099,11312.0
2020-12-16 11:30:00,365.56,366.58,365.31,366.46,15709.0,355.3835,356.3751,355.1404,356.2584,15709.0
2020-12-16 11:40:00,366.62,366.68,365.69,365.87,11724.0,356.414,356.4723,355.5099,355.6849,11724.0
2020-12-16 11:50:00,365.87,366.1,365.77,365.77,6994.0,355.6849,355.9085,355.5876,355.5876,6994.0
2020-12-16 12:00:00,365.77,366.12,365.35,366.11,10520.0,355.5876,355.9279,355.1793,355.9182,10520.0
2020-12-16 12:10:00,365.98,365.98,365.5,365.69,17824.0,355.7918,355.7918,355.3252,355.5099,17824.0
2020-12-16 12:20:00,365.75,366.33,365.58,366.12,14764.0,355.5682,356.1321,355.4029,355.9279,14764.0
2020-12-16 12:30:00,366.15,366.89,366.14,366.8,7971.0,355.9571,356.6765,355.9473,356.589,7971.0
2020-12-16 12:40:00,366.61,367.3,366.29,366.94,10911.0,356.4043,357.075,356.0932,356.7251,10911.0
2020-12-16 12:50:00,366.94,367.16,366.32,367.1,8365.0,356.7251,356.9389,356.1223,356.8806,8365.0
2020-12-16 13:00:00,367.04,367.12,366.72,366.88,9234.0,356.8223,356.9001,356.5112,356.6667,9234.0
2020-12-16 13:10:00,366.78,367.09,366.63,367.08,17425.0,356.5695,356.8709,356.4237,356.8612,17425.0
2020-12-16 13:20:00,367.07,367.14,366.88,366.98,15694.0,356.8515,356.9195,356.6667,356.764,15694.0
2020-12-16 13:30:00,366.94,367.35,366.91,367.35,9838.0,356.7251,357.1237,356.6959,357.1237,9838.0
2020-12-16 13:40:00,367.19,367.31,366.88,366.88,11300.0,356.9681,357.0848,356.6667,356.6667,11300.0
2020-12-16 13:50:00,366.87,366.88,366.38,366.42,8592.0,356.657,356.6667,356.1807,356.2195,8592.0
2020-12-16 14:00:00,366.52,366.79,365.93,366.23,17818.0,356.3168,356.5792,355.7432,356.0348,17818.0
2020-12-16 14:10:00,366.13,367.03,365.93,366.86,21252.0,355.9376,356.8126,355.7432,356.6473,21252.0
2020-12-16 14:20:00,366.95,367.02,366.69,366.73,15774.0,356.7348,356.8028,356.482,356.5209,15774.0
2020-12-16 14:30:00,366.75,367.39,366.68,367.38,34931.0,356.5404,357.1625,356.4723,357.1528,34931.0
2020-12-16 14:40:00,367.26,367.57,367.05,367.35,37887.0,357.0362,357.3375,356.832,357.1237,37887.0
2020-12-16 14:50:00,367.35,368.25,367.2,368.06,54727.0,357.1237,357.9986,356.9778,357.8139,54727.0
2020-12-16 15:00:00,368.23,368.33,367.82,368.12,7715.0,357.9792,358.0764,357.5806,357.8722,7715.0
2020-12-16 15:10:00,368.26,368.73,368.1,368.69,17736.0,358.0083,358.4652,357.8528,358.4264,17736.0
2020-12-16 15:20:00,368.62,369.79,368.6,369.74,29198.0,358.3583,359.4957,358.3389,359.4471,29198.0
2020-12-16 15:30:00,369.74,370.31,369.66,370.28,104496.0,359.4471,360.0013,359.3694,359.9721,104496.0
2020-12-16 15:40:00,370.28,370.36,369.85,369.96,27441.0,359.9721,360.0499,359.5541,359.661,27441.0
2020-12-16 15:50:00,369.84,370.21,369.26,369.51,108594.0,359.5443,359.904,358.9805,359.2235,108594.0
2020-12-17 09:30:00,371.93,375.99,370.34,375.99,54950.0,361.5762,365.5231,360.0304,365.5231,54950.0
2020-12-17 09:40:00,375.79,376.96,375.16,375.46,38319.0,365.3287,366.4661,364.7162,365.0079,38319.0
2020-12-17 09:50:00,375.09,375.89,373.95,375.89,34737.0,364.6482,365.4259,363.5399,365.4259,34737.0
2020-12-17 10:00:00,375.94,375.94,375.08,375.36,21478.0,365.4745,365.4745,364.6385,364.9107,21478.0
2020-12-17 10:10:00,375.45,375.75,375.09,375.54,25671.0,364.9982,365.2898,364.6482,365.0857,25671.0
2020-12-17 10:20:00,375.43,375.68,375.21,375.66,26935.0,364.9787,365.2218,364.7648,365.2023,26935.0
2020-12-17 10:30:00,375.73,376.15,375.59,375.88,28997.0,365.2704,365.6787,365.1343,365.4162,28997.0
2020-12-17 10:40:00,375.78,377.12,375.67,376.87,32405.0,365.319,366.6217,365.212,366.3786,32405.0
2020-12-17 10:50:00,376.95,377.06,376.43,376.8,25349.0,366.4564,366.5633,365.9509,366.3106,25349.0
2020-12-17 11:00:00,376.81,377.2,376.81,377.12,28577.0,366.3203,366.6995,366.3203,366.6217,28577.0
2020-12-17 11:10:00,377.11,377.76,376.83,377.07,19328.0,366.612,367.2439,366.3398,366.5731,19328.0
2020-12-17 11:20:00,377.15,377.92,376.93,377.65,18883.0,366.6508,367.3994,366.437,367.1369,18883.0
2020-12-17 11:30:00,377.7,377.95,377.38,377.85,20219.0,367.1855,367.4286,366.8744,367.3314,20219.0
2020-12-17 11:40:00,377.91,378.19,377.0,377.0,17809.0,367.3897,367.6619,366.505,366.505,17809.0
2020-12-17 11:50:00,376.81,376.9,376.06,376.25,21083.0,366.3203,366.4078,365.5912,365.7759,21083.0
2020-12-17 12:00:00,376.33,377.0,376.33,376.72,23738.0,365.8537,366.505,365.8537,366.2328,23738.0
2020-12-17 12:10:00,376.72,376.76,376.32,376.63,21428.0,366.2328,366.2717,365.8439,366.1453,21428.0
2020-12-17 12:20:00,376.63,377.0,376.3,376.66,18388.0,366.1453,366.505,365.8245,366.1745,18388.0
2020-12-17 12:30:00,376.67,376.92,376.43,376.88,11136.0,366.1842,366.4272,365.9509,366.3884,11136.0
2020-12-17 12:40:00,376.98,378.18,376.98,378.18,6098.0,366.4856,367.6522,366.4856,367.6522,6098.0
2020-12-17 12:50:00,378.19,378.19,377.65,377.79,7861.0,367.6619,367.6619,367.1369,367.273,7861.0
2020-12-17 13:00:00,377.94,378.58,377.77,378.46,14322.0,367.4189,368.041,367.2536,367.9244,14322.0
2020-12-17 13:10:00,378.45,378.69,378.37,378.57,22667.0,367.9147,368.148,367.8369,368.0313,22667.0
2020-12-17 13:20:00,378.58,378.71,378.41,378.45,19513.0,368.041,368.1674,367.8758,367.9147,19513.0
2020-12-17 13:30:00,378.46,378.66,378.42,378.61,43117.0,367.9244,368.1188,367.8855,368.0702,43117.0
2020-12-17 13:40:00,378.56,378.98,378.56,378.76,19094.0,368.0216,368.4299,368.0216,368.216,19094.0
2020-12-17 13:50:00,378.82,378.84,378.43,378.49,15972.0,368.2744,368.2938,367.8952,367.9535,15972.0
2020-12-17 14:00:00,378.43,378.43,377.74,377.89,18197.0,367.8952,367.8952,367.2244,367.3702,18197.0
2020-12-17 14:10:00,377.84,378.26,377.72,378.15,11586.0,367.3216,367.7299,367.205,367.623,11586.0
2020-12-17 14:20:00,378.11,378.67,378.07,378.43,19506.0,367.5841,368.1285,367.5452,367.8952,19506.0
2020-12-17 14:30:00,378.45,378.72,378.29,378.71,27936.0,367.9147,368.1771,367.7591,368.1674,27936.0
2020-12-17 14:40:00,378.69,379.15,378.65,379.05,30021.0,368.148,368.5952,368.1091,368.4979,30021.0
2020-12-17 14:50:00,379.08,379.26,378.98,379.04,18663.0,368.5271,368.7021,368.4299,368.4882,18663.0
2020-12-17 15:00:00,379.04,379.04,378.08,378.49,33558.0,368.4882,368.4882,367.555,367.9535,33558.0
2020-12-17 15:10:00,378.55,379.24,378.47,379.2,28518.0,368.0119,368.6827,367.9341,368.6438,28518.0
2020-12-17 15:20:00,379.24,379.89,379.08,379.83,37246.0,368.6827,369.3146,368.5271,369.2562,37246.0
2020-12-17 15:30:00,379.81,380.73,379.69,380.49,52775.0,369.2368,370.1312,369.1201,369.8979,52775.0
2020-12-17 15:40:00,380.48,380.57,379.81,380.08,46847.0,369.8881,369.9756,369.2368,369.4993,46847.0
2020-12-17 15:50:00,380.09,380.99,379.76,380.58,138042.0,369.509,370.3839,369.1882,369.9854,138042.0
2020-12-18 09:30:00,377.01,380.61,377.01,379.94,253570.0,366.5147,370.0145,366.5147,369.3632,253570.0
2020-12-18 09:40:00,380.42,380.75,378.61,378.79,19233.0,369.8298,370.1506,368.0702,368.2452,19233.0
2020-12-18 09:50:00,378.79,378.79,378.03,378.21,28287.0,368.2452,368.2452,367.5063,367.6813,28287.0
2020-12-18 10:00:00,378.21,378.29,377.28,378.13,65418.0,367.6813,367.7591,366.7772,367.6036,65418.0
2020-12-18 10:10:00,378.3,379.38,378.12,379.19,8672.0,367.7688,368.8188,367.5938,368.6341,8672.0
2020-12-18 10:20:00,379.13,379.77,378.99,379.59,10679.0,368.5757,369.1979,368.4396,369.0229,10679.0
2020-12-18 10:30:00,379.59,379.7,378.86,378.97,8377.0,369.0229,369.1299,368.3132,368.4202,8377.0
2020-12-18 10:40:00,378.91,379.58,378.8,379.43,6384.0,368.3618,369.0132,368.2549,368.8674,6384.0
2020-12-18 10:50:00,379.43,379.93,378.96,379.81,15376.0,368.8674,369.3535,368.4105,369.2368,15376.0
2020-12-18 11:00:00,379.85,380.54,379.8,380.0,10094.0,369.2757,369.9465,369.2271,369.4215,10094.0
2020-12-18 11:10:00,379.9,379.9,377.97,378.1,8127.0,369.3243,369.3243,367.448,367.5744,8127.0
2020-12-18 11:20:00,378.28,379.06,377.94,378.3,26534.0,367.7494,368.5077,367.4189,367.7688,26534.0
2020-12-18 11:30:00,378.29,378.62,378.19,378.43,9990.0,367.7591,368.0799,367.6619,367.8952,9990.0
2020-12-18 11:40:00,378.29,378.97,377.95,378.52,14341.0,367.7591,368.4202,367.4286,367.9827,14341.0
2020-12-18 11:50:00,378.49,378.93,378.34,378.6,13707.0,367.9535,368.3813,367.8077,368.0605,13707.0
2020-12-18 12:00:00,378.6,378.79,377.84,378.43,20396.0,368.0605,368.2452,367.3216,367.8952,20396.0
2020-12-18 12:10:00,378.5,378.92,378.2,378.35,18202.0,367.9633,368.3716,367.6716,367.8174,18202.0
2020-12-18 12:20:00,378.25,378.64,378.15,378.63,7016.0,367.7202,368.0994,367.623,368.0896,7016.0
2020-12-18 12:30:00,378.52,378.65,377.88,378.62,9123.0,367.9827,368.1091,367.3605,368.0799,9123.0
2020-12-18 12:40:00,378.71,378.99,378.22,378.22,7639.0,368.1674,368.4396,367.6911,367.6911,7639.0
2020-12-18 12:50:00,378.35,378.43,377.96,378.15,15334.0,367.8174,367.8952,367.4383,367.623,15334.0
2020-12-18 13:00:00,378.11,378.36,377.87,378.22,14069.0,367.5841,367.8272,367.3508,367.6911,14069.0
2020-12-18 13:10:00,378.29,378.29,377.86,377.99,14305.0,367.7591,367.7591,367.3411,367.4675,14305.0
2020-12-18 13:20:00,377.98,378.02,377.66,377.85,13210.0,367.4577,367.4966,367.1466,367.3314,13210.0
2020-12-18 13:30:00,377.78,377.78,377.19,377.19,4674.0,367.2633,367.2633,366.6897,366.6897,4674.0
2020-12-18 13:40:00,377.25,377.58,377.03,377.04,6370.0,366.7481,367.0689,366.5342,366.5439,6370.0
2020-12-18 13:50:00,377.28,377.44,376.83,377.44,6453.0,366.7772,366.9328,366.3398,366.9328,6453.0
2020-12-18 14:00:00,377.52,377.69,376.73,377.19,11582.0,367.0105,367.1758,366.2425,366.6897,11582.0
2020-12-18 14:10:00,377.05,377.57,376.95,377.23,11194.0,366.5536,367.0592,366.4564,366.7286,11194.0
2020-12-18 14:20:00,377.19,377.56,377.07,377.51,11629.0,366.6897,367.0494,366.5731,367.0008,11629.0
2020-12-18 14:30:00,377.4,378.48,377.38,378.47,13639.0,366.8939,367.9438,366.8744,367.9341,13639.0
2020-12-18 14:40:00,378.33,378.64,377.38,377.44,34366.0,367.798,368.0994,366.8744,366.9328,34366.0
2020-12-18 14:50:00,377.33,377.48,376.1,376.76,24185.0,366.8258,366.9717,365.6301,366.2717,24185.0
2020-12-18 15:00:00,376.51,376.76,376.14,376.47,5432.0,366.0287,366.2717,365.669,365.9898,5432.0
2020-12-18 15:10:00,376.37,376.85,376.16,376.47,13124.0,365.8926,366.3592,365.6884,365.9898,13124.0
2020-12-18 15:20:00,376.44,376.68,375.85,376.68,13231.0,365.9606,366.1939,365.387,366.1939,13231.0
2020-12-18 15:30:00,376.68,377.07,376.17,376.22,38966.0,366.1939,366.5731,365.6981,365.7467,38966.0
2020-12-18 15:40:00,376.11,376.7,375.98,376.31,49678.0,365.6398,366.2134,365.5134,365.8342,49678.0
2020-12-18 15:50:00,376.3,380.8,375.53,380.33,180088.0,365.8245,370.1992,365.0759,369.7423,180088.0
2020-12-21 09:30:00,374.72,377.29,374.72,377.23,46679.0,364.2885,366.7869,364.2885,366.7286,46679.0
2020-12-21 09:40:00,377.49,377.82,373.81,374.34,9478.0,366.9814,367.3022,363.4038,363.9191,9478.0
2020-12-21 09:50:00,374.48,375.25,373.99,374.32,16617.0,364.0552,364.8037,363.5788,363.8996,16617.0
2020-12-21 10:00:00,374.09,374.09,369.31,371.01,39786.0,363.676,363.676,359.0291,360.6818,39786.0
2020-12-21 10:10:00,370.83,371.24,369.66,369.83,25570.0,360.5068,360.9054,359.3694,359.5346,25570.0
2020-12-21 10:20:00,369.89,371.35,369.79,370.77,14294.0,359.5929,361.0123,359.4957,360.4484,14294.0
2020-12-21 10:30:00,370.59,370.91,368.67,369.92,11252.0,360.2735,360.5846,358.4069,359.6221,11252.0
2020-12-21 10:40:00,369.37,370.19,368.57,368.95,13109.0,359.0874,359.8846,358.3097,358.6791,13109.0
2020-12-21 10:50:00,369.14,369.96,368.42,369.95,11147.0,358.8638,359.661,358.1639,359.6513,11147.0
2020-12-21 11:00:00,369.65,370.59,369.49,370.53,17591.0,359.3596,360.2735,359.2041,360.2151,17591.0
2020-12-21 11:10:00,370.51,370.53,368.91,369.58,13827.0,360.1957,360.2151,358.6402,359.2916,13827.0
2020-12-21 11:20:00,369.35,371.07,369.35,371.01,12794.0,359.068,360.7401,359.068,360.6818,12794.0
2020-12-21 11:30:00,371.01,372.83,371.01,372.56,7859.0,360.6818,362.4511,360.6818,362.1886,7859.0
2020-12-21 11:40:00,372.67,372.97,372.37,372.9,3850.0,362.2956,362.5872,362.0039,362.5192,3850.0
2020-12-21 11:50:00,372.86,372.86,372.0,372.38,7630.0,362.4803,362.4803,361.6442,362.0136,7630.0
2020-12-21 12:00:00,372.42,373.14,372.42,373.07,4915.0,362.0525,362.7525,362.0525,362.6844,4915.0
2020-12-21 12:10:00,372.99,373.48,372.74,372.85,5710.0,362.6066,363.083,362.3636,362.4705,5710.0
2020-12-21 12:20:00,372.85,374.14,372.83,374.09,6089.0,362.4705,363.7246,362.4511,363.676,6089.0
2020-12-21 12:30:00,374.01,374.48,373.91,374.48,2413.0,363.5983,364.0552,363.501,364.0552,2413.0
2020-12-21 12:40:00,374.55,375.11,374.39,375.11,4207.0,364.1232,364.6676,363.9677,364.6676,4207.0
2020-12-21 12:50:00,375.0,376.05,374.94,375.44,7169.0,364.5607,365.5815,364.5024,364.9884,7169.0
2020-12-21 13:00:00,375.54,375.54,375.05,375.36,6402.0,365.0857,365.0857,364.6093,364.9107,6402.0
2020-12-21 13:10:00,375.32,375.82,375.31,375.67,7829.0,364.8718,365.3579,364.8621,365.212,7829.0
2020-12-21 13:20:00,375.63,375.84,375.3,375.54,7504.0,365.1732,365.3773,364.8523,365.0857,7504.0
2020-12-21 13:30:00,375.5,376.18,375.5,376.0,5136.0,365.0468,365.7078,365.0468,365.5329,5136.0
2020-12-21 13:40:00,376.13,376.55,376.01,376.54,6460.0,365.6592,366.0675,365.5426,366.0578,6460.0
2020-12-21 13:50:00,376.65,376.77,376.37,376.37,8044.0,366.1648,366.2814,365.8926,365.8926,8044.0
2020-12-21 14:00:00,376.32,376.8,376.32,376.44,4836.0,365.8439,366.3106,365.8439,365.9606,4836.0
2020-12-21 14:10:00,376.34,376.43,375.79,376.26,6311.0,365.8634,365.9509,365.3287,365.7856,6311.0
2020-12-21 14:20:00,376.16,376.54,376.02,376.24,3670.0,365.6884,366.0578,365.5523,365.7662,3670.0
2020-12-21 14:30:00,376.36,376.8,376.32,376.35,5494.0,365.8828,366.3106,365.8439,365.8731,5494.0
2020-12-21 14:40:00,376.47,376.69,376.24,376.6,4879.0,365.9898,366.2036,365.7662,366.1162,4879.0
2020-12-21 14:50:00,376.36,376.55,375.85,375.9,8176.0,365.8828,366.0675,365.387,365.4356,8176.0
2020-12-21 15:00:00,375.9,376.2,375.59,375.59,6658.0,365.4356,365.7273,365.1343,365.1343,6658.0
2020-12-21 15:10:00,375.57,375.92,375.42,375.76,6008.0,365.1148,365.4551,364.969,365.2995,6008.0
2020-12-21 15:20:00,375.75,376.18,375.6,375.7,7257.0,365.2898,365.7078,365.144,365.2412,7257.0
2020-12-21 15:30:00,375.68,375.95,374.6,375.54,18271.0,365.2218,365.4842,364.1718,365.0857,18271.0
2020-12-21 15:40:00,375.44,375.56,375.08,375.38,11005.0,364.9884,365.1051,364.6385,364.9301,11005.0
2020-12-21 15:50:00,375.21,376.33,373.86,376.2,72918.0,364.7648,365.8537,363.4524,365.7273,72918.0
2020-12-22 09:30:00,375.48,376.08,373.58,375.96,26290.0,365.0273,365.6106,363.1802,365.494,26290.0
2020-12-22 09:40:00,376.2,377.69,375.81,377.54,11625.0,365.7273,367.1758,365.3481,367.03,11625.0
2020-12-22 09:50:00,377.75,378.84,377.54,378.42,15323.0,367.2341,368.2938,367.03,367.8855,15323.0
2020-12-22 10:00:00,378.04,378.32,376.36,376.76,15212.0,367.5161,367.7883,365.8828,366.2717,15212.0
2020-12-22 10:10:00,376.76,376.76,375.1,375.98,12015.0,366.2717,366.2717,364.6579,365.5134,12015.0
2020-12-22 10:20:00,375.89,377.48,375.87,377.43,9632.0,365.4259,366.9717,365.4065,366.923,9632.0
2020-12-22 10:30:00,377.38,379.09,377.22,378.64,26646.0,366.8744,368.5368,366.7189,368.0994,26646.0
2020-12-22 10:40:00,378.64,378.64,377.71,377.87,10888.0,368.0994,368.0994,367.1953,367.3508,10888.0
2020-12-22 10:50:00,377.82,379.54,377.69,379.54,35858.0,367.3022,368.9743,367.1758,368.9743,35858.0
2020-12-22 11:00:00,379.44,379.5,378.22,379.19,9702.0,368.8771,368.9354,367.6911,368.6341,9702.0
2020-12-22 11:10:00,379.19,379.98,379.09,379.81,8250.0,368.6341,369.4021,368.5368,369.2368,8250.0
2020-12-22 11:20:00,379.72,379.79,379.15,379.36,6480.0,369.1493,369.2173,368.5952,368.7993,6480.0
2020-12-22 11:30:00,379.34,379.34,377.46,377.66,13437.0,368.7799,368.7799,366.9522,367.1466,13437.0
2020-12-22 11:40:00,377.72,377.72,376.35,376.95,12233.0,367.205,367.205,365.8731,366.4564,12233.0
2020-12-22 11:50:00,376.99,377.54,376.7,377.53,5892.0,366.4953,367.03,366.2134,367.0203,5892.0
2020-12-22 12:00:00,377.65,378.2,377.52,378.11,8416.0,367.1369,367.6716,367.0105,367.5841,8416.0
2020-12-22 12:10:00,377.92,378.58,377.89,378.05,7428.0,367.3994,368.041,367.3702,367.5258,7428.0
2020-12-22 12:20:00,378.11,378.22,377.3,377.31,9221.0,367.5841,367.6911,366.7967,366.8064,9221.0
2020-12-22 12:30:00,377.38,377.92,377.38,377.7,7399.0,366.8744,367.3994,366.8744,367.1855,7399.0
2020-12-22 12:40:00,377.84,378.19,377.63,377.64,10497.0,367.3216,367.6619,367.1175,367.1272,10497.0
2020-12-22 12:50:00,377.62,377.85,377.46,377.61,9641.0,367.1078,367.3314,366.9522,367.098,9641.0
2020-12-22 13:00:00,377.7,378.44,377.65,378.09,17419.0,367.1855,367.9049,367.1369,367.5647,17419.0
2020-12-22 13:10:00,378.15,378.15,377.64,377.86,8936.0,367.623,367.623,367.1272,367.3411,8936.0
2020-12-22 13:20:00,377.86,378.41,377.7,378.38,12938.0,367.3411,367.8758,367.1855,367.8466,12938.0
2020-12-22 13:30:00,378.51,379.5,378.51,379.35,5166.0,367.973,368.9354,367.973,368.7896,5166.0
2020-12-22 13:40:00,379.25,379.5,379.1,379.31,13744.0,368.6924,368.9354,368.5466,368.7507,13744.0
2020-12-22 13:50:00,379.35,379.67,379.17,379.26,10388.0,368.7896,369.1007,368.6146,368.7021,10388.0
2020-12-22 14:00:00,379.37,379.37,378.67,378.67,6212.0,368.809,368.809,368.1285,368.1285,6212.0
2020-12-22 14:10:00,378.78,379.13,378.57,379.01,8761.0,368.2355,368.5757,368.0313,368.4591,8761.0
2020-12-22 14:20:00,379.11,379.47,378.94,379.27,4817.0,368.5563,368.9063,368.391,368.7118,4817.0
2020-12-22 14:30:00,379.4,379.4,378.57,378.57,6512.0,368.8382,368.8382,368.0313,368.0313,6512.0
2020-12-22 14:40:00,378.48,378.51,378.12,378.25,6401.0,367.9438,367.973,367.5938,367.7202,6401.0
2020-12-22 14:50:00,378.28,378.41,377.88,378.36,9470.0,367.7494,367.8758,367.3605,367.8272,9470.0
2020-12-22 15:00:00,378.34,378.83,378.29,378.42,10404.0,367.8077,368.2841,367.7591,367.8855,10404.0
2020-12-22 15:10:00,378.38,379.04,378.23,379.04,5476.0,367.8466,368.4882,367.7008,368.4882,5476.0
2020-12-22 15:20:00,379.17,379.31,378.93,379.02,6000.0,368.6146,368.7507,368.3813,368.4688,6000.0
2020-12-22 15:30:00,379.01,379.06,378.63,378.94,6229.0,368.4591,368.5077,368.0896,368.391,6229.0
2020-12-22 15:40:00,378.9,379.52,378.74,379.24,12749.0,368.3521,368.9549,368.1966,368.6827,12749.0
2020-12-22 15:50:00,379.14,380.14,378.59,379.98,63447.0,368.5854,369.5576,368.0508,369.4021,63447.0
2020-12-23 09:30:00,379.25,383.94,378.9,382.68,55431.0,368.6924,373.2518,368.3521,372.0269,55431.0
2020-12-23 09:40:00,382.65,382.65,378.95,379.55,9400.0,371.9977,371.9977,368.4007,368.984,9400.0
2020-12-23 09:50:00,379.8,380.13,378.29,379.32,10243.0,369.2271,369.5479,367.7591,368.7604,10243.0
2020-12-23 10:00:00,379.33,379.57,378.25,378.91,10496.0,368.7702,369.0035,367.7202,368.3618,10496.0
2020-12-23 10:10:00,378.98,379.16,378.04,378.54,12214.0,368.4299,368.6049,367.5161,368.0021,12214.0
2020-12-23 10:20:00,378.44,379.77,378.44,379.58,8143.0,367.9049,369.1979,367.9049,369.0132,8143.0
2020-12-23 10:30:00,379.72,380.23,379.4,379.81,12022.0,369.1493,369.6451,368.8382,369.2368,12022.0
2020-12-23 10:40:00,379.74,380.03,379.45,379.45,9128.0,369.1687,369.4507,368.8868,368.8868,9128.0
2020-12-23 10:50:00,379.63,380.72,379.4,380.69,11330.0,369.0618,370.1215,368.8382,370.0923,11330.0
2020-12-23 11:00:00,380.53,380.93,380.23,380.23,9399.0,369.9367,370.3256,369.6451,369.6451,9399.0
2020-12-23 11:10:00,380.18,380.46,379.43,379.63,6017.0,369.5965,369.8687,368.8674,369.0618,6017.0
2020-12-23 11:20:00,379.58,380.04,379.4,379.96,6141.0,369.0132,369.4604,368.8382,369.3826,6141.0
2020-12-23 11:30:00,380.08,380.56,379.94,380.31,14678.0,369.4993,369.9659,369.3632,369.7229,14678.0
2020-12-23 11:40:00,380.44,380.74,380.18,380.31,9342.0,369.8493,370.1409,369.5965,369.7229,9342.0
2020-12-23 11:50:00,380.54,381.17,380.4,380.74,6624.0,369.9465,370.5589,369.8104,370.1409,6624.0
2020-12-23 12:00:00,380.79,381.5,380.52,381.32,30289.0,370.1895,370.8797,369.927,370.7048,30289.0
2020-12-23 12:10:00,381.48,381.5,380.56,380.67,16904.0,370.8603,370.8797,369.9659,370.0729,16904.0
2020-12-23 12:20:00,380.6,380.6,380.15,380.27,7387.0,370.0048,370.0048,369.5673,369.684,7387.0
2020-12-23 12:30:00,380.3,381.33,380.27,381.26,15768.0,369.7132,370.7145,369.684,370.6464,15768.0
2020-12-23 12:40:00,381.34,381.63,381.09,381.12,12687.0,370.7242,371.0061,370.4812,370.5103,12687.0
2020-12-23 12:50:00,381.16,381.16,380.48,380.65,5466.0,370.5492,370.5492,369.8881,370.0534,5466.0
2020-12-23 13:00:00,380.64,381.05,380.11,381.05,8183.0,370.0437,370.4423,369.5284,370.4423,8183.0
2020-12-23 13:10:00,380.98,381.14,380.64,380.74,3287.0,370.3742,370.5298,370.0437,370.1409,3287.0
2020-12-23 13:20:00,380.91,381.19,380.79,381.05,2631.0,370.3062,370.5784,370.1895,370.4423,2631.0
2020-12-23 13:30:00,381.12,381.29,380.75,381.06,12783.0,370.5103,370.6756,370.1506,370.452,12783.0
2020-12-23 13:40:00,381.05,381.29,380.63,380.99,8882.0,370.4423,370.6756,370.034,370.3839,8882.0
2020-12-23 13:50:00,380.89,381.0,380.51,380.51,7634.0,370.2867,370.3937,369.9173,369.9173,7634.0
2020-12-23 14:00:00,380.46,380.63,379.58,380.63,9904.0,369.8687,370.034,369.0132,370.034,9904.0
2020-12-23 14:10:00,380.53,380.53,380.0,380.08,6202.0,369.9367,369.9367,369.4215,369.4993,6202.0
2020-12-23 14:20:00,380.04,380.18,379.97,379.98,3525.0,369.4604,369.5965,369.3923,369.4021,3525.0
2020-12-23 14:30:00,380.15,380.69,380.15,380.5,5294.0,369.5673,370.0923,369.5673,369.9076,5294.0
2020-12-23 14:40:00,380.41,380.43,379.7,380.02,8852.0,369.8201,369.8395,369.1299,369.4409,8852.0
2020-12-23 14:50:00,380.01,380.15,379.79,379.84,6966.0,369.4312,369.5673,369.2173,369.266,6966.0
2020-12-23 15:00:00,379.8,379.93,379.51,379.68,6707.0,369.2271,369.3535,368.9451,369.1104,6707.0
2020-12-23 15:10:00,379.76,379.97,379.6,379.71,10488.0,369.1882,369.3923,369.0326,369.1396,10488.0
2020-12-23 15:20:00,379.63,379.73,379.23,379.35,4482.0,369.0618,369.159,368.6729,368.7896,4482.0
2020-12-23 15:30:00,379.4,379.65,379.08,379.08,9330.0,368.8382,369.0812,368.5271,368.5271,9330.0
2020-12-23 15:40:00,379.09,379.46,378.78,379.46,13170.0,368.5368,368.8965,368.2355,368.8965,13170.0
2020-12-23 15:50:00,378.8,379.06,376.71,376.73,79499.0,368.2549,368.5077,366.2231,366.2425,79499.0
2020-12-24 09:30:00,377.51,380.09,377.51,379.72,16190.0,367.0008,369.509,367.0008,369.1493,16190.0
2020-12-24 09:40:00,379.84,380.03,378.61,379.15,7917.0,369.266,369.4507,368.0702,368.5952,7917.0
2020-12-24 09:50:00,378.96,379.39,377.9,378.53,8397.0,368.4105,368.8285,367.38,367.9924,8397.0
2020-12-24 10:00:00,378.74,378.74,377.5,378.02,10934.0,368.1966,368.1966,366.9911,367.4966,10934.0
2020-12-24 10:10:00,378.11,378.27,377.43,377.81,6698.0,367.5841,367.7397,366.923,367.2925,6698.0
2020-12-24 10:20:00,378.18,379.38,378.0,378.73,6554.0,367.6522,368.8188,367.4772,368.1869,6554.0
2020-12-24 10:30:00,378.37,379.14,378.28,378.7,5924.0,367.8369,368.5854,367.7494,368.1577,5924.0
2020-12-24 10:40:00,378.78,378.8,378.23,378.77,11794.0,368.2355,368.2549,367.7008,368.2257,11794.0
2020-12-24 10:50:00,378.67,378.97,377.6,377.71,5377.0,368.1285,368.4202,367.0883,367.1953,5377.0
2020-12-24 11:00:00,377.68,379.18,377.68,378.86,10140.0,367.1661,368.6243,367.1661,368.3132,10140.0
2020-12-24 11:10:00,378.86,379.36,378.53,378.54,7388.0,368.3132,368.7993,367.9924,368.0021,7388.0
2020-12-24 11:20:00,378.45,378.59,377.94,377.94,6599.0,367.9147,368.0508,367.4189,367.4189,6599.0
2020-12-24 11:30:00,378.05,378.8,377.92,378.51,2852.0,367.5258,368.2549,367.3994,367.973,2852.0
2020-12-24 11:40:00,378.53,378.73,378.26,378.36,2678.0,367.9924,368.1869,367.7299,367.8272,2678.0
2020-12-24 11:50:00,378.37,378.91,377.9,378.7,8836.0,367.8369,368.3618,367.38,368.1577,8836.0
2020-12-24 12:00:00,378.8,379.05,378.23,379.05,8580.0,368.2549,368.4979,367.7008,368.4979,8580.0
2020-12-24 12:10:00,379.28,380.29,379.28,380.02,10837.0,368.7215,369.7034,368.7215,369.4409,10837.0
2020-12-24 12:20:00,379.95,380.95,379.72,380.79,10587.0,369.3729,370.3451,369.1493,370.1895,10587.0
2020-12-24 12:30:00,380.67,380.93,380.47,380.57,9564.0,370.0729,370.3256,369.8784,369.9756,9564.0
2020-12-24 12:40:00,380.61,380.86,380.43,380.8,8010.0,370.0145,370.2576,369.8395,370.1992,8010.0
2020-12-24 12:50:00,380.97,381.79,379.93,380.87,41686.0,370.3645,371.1617,369.3535,370.2673,41686.0
2020-12-28 09:30:00,387.0,387.94,383.93,384.39,32375.0,376.2266,377.1405,373.2421,373.6893,32375.0
2020-12-28 09:40:00,384.55,384.64,381.37,381.82,23372.0,373.8448,373.9323,370.7534,371.1908,23372.0
2020-12-28 09:50:00,381.55,383.95,381.51,383.89,11793.0,370.9284,373.2615,370.8895,373.2032,11793.0
2020-12-28 10:00:00,384.06,384.7,381.76,382.03,11405.0,373.3685,373.9907,371.1325,371.395,11405.0
2020-12-28 10:10:00,382.43,382.99,381.75,381.79,12306.0,371.7839,372.3283,371.1228,371.1617,12306.0
2020-12-28 10:20:00,381.74,382.05,380.57,380.77,11550.0,371.1131,371.4144,369.9756,370.1701,11550.0
2020-12-28 10:30:00,380.38,381.77,380.38,381.67,5844.0,369.7909,371.1422,369.7909,371.045,5844.0
2020-12-28 10:40:00,381.8,382.23,381.49,381.63,11222.0,371.1714,371.5894,370.87,371.0061,11222.0
2020-12-28 10:50:00,381.33,381.48,380.52,380.97,11441.0,370.7145,370.8603,369.927,370.3645,11441.0
2020-12-28 11:00:00,381.24,381.33,380.64,380.68,8669.0,370.627,370.7145,370.0437,370.0826,8669.0
2020-12-28 11:10:00,380.43,380.46,379.92,380.35,10003.0,369.8395,369.8687,369.3437,369.7618,10003.0
2020-12-28 11:20:00,380.35,380.88,380.16,380.66,6331.0,369.7618,370.277,369.577,370.0631,6331.0
2020-12-28 11:30:00,380.72,380.74,380.35,380.59,4436.0,370.1215,370.1409,369.7618,369.9951,4436.0
2020-12-28 11:40:00,380.52,380.81,380.35,380.64,4201.0,369.927,370.209,369.7618,370.0437,4201.0
2020-12-28 11:50:00,380.63,380.63,379.6,379.7,6107.0,370.034,370.034,369.0326,369.1299,6107.0
2020-12-28 12:00:00,379.71,379.71,379.0,379.21,7458.0,369.1396,369.1396,368.4493,368.6535,7458.0
2020-12-28 12:10:00,379.07,379.23,378.74,379.23,7056.0,368.5174,368.6729,368.1966,368.6729,7056.0
2020-12-28 12:20:00,379.13,379.26,378.26,379.19,6995.0,368.5757,368.7021,367.7299,368.6341,6995.0
2020-12-28 12:30:00,379.14,379.67,379.04,379.36,5228.0,368.5854,369.1007,368.4882,368.7993,5228.0
2020-12-28 12:40:00,379.36,379.4,378.57,378.57,8366.0,368.7993,368.8382,368.0313,368.0313,8366.0
2020-12-28 12:50:00,378.79,378.83,378.17,378.17,10413.0,368.2452,368.2841,367.6424,367.6424,10413.0
2020-12-28 13:00:00,378.15,378.5,378.04,378.31,7600.0,367.623,367.9633,367.5161,367.7786,7600.0
2020-12-28 13:10:00,378.23,379.12,378.19,378.98,26195.0,367.7008,368.566,367.6619,368.4299,26195.0
2020-12-28 13:20:00,379.06,380.38,379.06,380.32,6850.0,368.5077,369.7909,368.5077,369.7326,6850.0
2020-12-28 13:30:00,380.19,380.59,379.99,380.54,9345.0,369.6062,369.9951,369.4118,369.9465,9345.0
2020-12-28 13:40:00,380.54,381.43,380.4,381.31,11822.0,369.9465,370.8117,369.8104,370.695,11822.0
2020-12-28 13:50:00,381.29,381.47,381.18,381.31,4560.0,370.6756,370.8506,370.5687,370.695,4560.0
2020-12-28 14:00:00,381.31,381.77,381.28,381.62,17204.0,370.695,371.1422,370.6659,370.9964,17204.0
2020-12-28 14:10:00,381.45,381.96,381.38,381.96,6068.0,370.8311,371.3269,370.7631,371.3269,6068.0
2020-12-28 14:20:00,381.99,382.24,381.67,381.73,19884.0,371.3561,371.5991,371.045,371.1033,19884.0
2020-12-28 14:30:00,381.73,381.85,381.44,381.71,10173.0,371.1033,371.22,370.8214,371.0839,10173.0
2020-12-28 14:40:00,381.71,382.04,381.62,381.99,7808.0,371.0839,371.4047,370.9964,371.3561,7808.0
2020-12-28 14:50:00,382.03,382.04,381.03,381.12,8846.0,371.395,371.4047,370.4228,370.5103,8846.0
2020-12-28 15:00:00,381.0,381.64,380.97,381.56,9631.0,370.3937,371.0158,370.3645,370.9381,9631.0
2020-12-28 15:10:00,381.52,381.92,381.4,381.81,10739.0,370.8992,371.2881,370.7825,371.1811,10739.0
2020-12-28 15:20:00,381.82,382.28,381.8,381.95,12120.0,371.1908,371.638,371.1714,371.3172,12120.0
2020-12-28 15:30:00,381.99,382.86,381.96,381.96,18171.0,371.3561,372.2019,371.3269,371.3269,18171.0
2020-12-28 15:40:00,381.88,382.37,381.53,382.2,16505.0,371.2492,371.7255,370.9089,371.5603,16505.0
2020-12-28 15:50:00,382.16,382.52,380.85,380.99,49722.0,371.5214,371.8714,370.2478,370.3839,49722.0
2020-12-29 09:30:00,383.2,383.98,381.12,383.98,31492.0,372.5324,373.2907,370.5103,373.2907,31492.0
2020-12-29 09:40:00,383.98,384.82,383.34,383.69,10350.0,373.2907,374.1073,372.6685,373.0088,10350.0
2020-12-29 09:50:00,383.67,383.85,381.62,381.71,16660.0,372.9893,373.1643,370.9964,371.0839,16660.0
2020-12-29 10:00:00,382.1,382.43,380.45,380.46,10232.0,371.463,371.7839,369.859,369.8687,10232.0
2020-12-29 10:10:00,380.33,381.0,380.0,380.76,4915.0,369.7423,370.3937,369.4215,370.1603,4915.0
2020-12-29 10:20:00,380.97,383.18,380.97,381.43,19299.0,370.3645,372.513,370.3645,370.8117,19299.0
2020-12-29 10:30:00,381.57,381.59,380.06,380.43,5857.0,370.9478,370.9672,369.4798,369.8395,5857.0
2020-12-29 10:40:00,380.47,380.94,380.34,380.5,5525.0,369.8784,370.3353,369.752,369.9076,5525.0
2020-12-29 10:50:00,380.41,381.18,380.18,380.97,4126.0,369.8201,370.5687,369.5965,370.3645,4126.0
2020-12-29 11:00:00,380.87,380.89,380.44,380.85,4059.0,370.2673,370.2867,369.8493,370.2478,4059.0
2020-12-29 11:10:00,380.87,380.88,379.11,379.66,5739.0,370.2673,370.277,368.5563,369.091,5739.0
2020-12-29 11:20:00,379.74,381.02,379.66,380.76,4807.0,369.1687,370.4131,369.091,370.1603,4807.0
2020-12-29 11:30:00,380.72,380.96,380.3,380.36,2887.0,370.1215,370.3548,369.7132,369.7715,2887.0
2020-12-29 11:40:00,380.28,380.34,379.65,380.05,5914.0,369.6937,369.752,369.0812,369.4701,5914.0
2020-12-29 11:50:00,379.98,380.32,379.44,379.76,6004.0,369.4021,369.7326,368.8771,369.1882,6004.0
2020-12-29 12:00:00,379.75,379.8,378.94,379.4,6673.0,369.1785,369.2271,368.391,368.8382,6673.0
2020-12-29 12:10:00,379.25,379.26,378.67,378.67,7548.0,368.6924,368.7021,368.1285,368.1285,7548.0
2020-12-29 12:20:00,378.63,378.76,378.26,378.6,5747.0,368.0896,368.216,367.7299,368.0605,5747.0
2020-12-29 12:30:00,378.53,378.53,377.71,377.76,3623.0,367.9924,367.9924,367.1953,367.2439,3623.0
2020-12-29 12:40:00,377.69,377.91,377.33,377.43,4990.0,367.1758,367.3897,366.8258,366.923,4990.0
2020-12-29 12:50:00,377.32,378.05,377.32,378.05,2900.0,366.8161,367.5258,366.8161,367.5258,2900.0
2020-12-29 13:00:00,378.06,378.06,377.57,377.85,6543.0,367.5355,367.5355,367.0592,367.3314,6543.0
2020-12-29 13:10:00,377.67,378.41,377.39,378.41,5940.0,367.1564,367.8758,366.8842,367.8758,5940.0
2020-12-29 13:20:00,378.31,378.96,378.31,378.89,4106.0,367.7786,368.4105,367.7786,368.3424,4106.0
2020-12-29 13:30:00,378.88,379.19,378.33,378.49,4000.0,368.3327,368.6341,367.798,367.9535,4000.0
2020-12-29 13:40:00,378.5,378.86,378.35,378.65,2804.0,367.9633,368.3132,367.8174,368.1091,2804.0
2020-12-29 13:50:00,378.64,379.23,378.58,379.05,4709.0,368.0994,368.6729,368.041,368.4979,4709.0
2020-12-29 14:00:00,379.19,379.2,378.23,378.23,2460.0,368.6341,368.6438,367.7008,367.7008,2460.0
2020-12-29 14:10:00,378.22,378.54,378.21,378.54,3824.0,367.6911,368.0021,367.6813,368.0021,3824.0
2020-12-29 14:20:00,378.58,378.73,378.22,378.22,8256.0,368.041,368.1869,367.6911,367.6911,8256.0
2020-12-29 14:30:00,378.32,378.54,378.1,378.38,5248.0,367.7883,368.0021,367.5744,367.8466,5248.0
2020-12-29 14:40:00,378.39,378.39,377.48,377.81,8157.0,367.8563,367.8563,366.9717,367.2925,8157.0
2020-12-29 14:50:00,377.96,378.44,377.86,378.22,4998.0,367.4383,367.9049,367.3411,367.6911,4998.0
2020-12-29 15:00:00,378.03,378.29,377.7,377.7,8508.0,367.5063,367.7591,367.1855,367.1855,8508.0
2020-12-29 15:10:00,377.74,378.36,377.74,378.12,6193.0,367.2244,367.8272,367.2244,367.5938,6193.0
2020-12-29 15:20:00,378.29,378.83,378.25,378.73,8040.0,367.7591,368.2841,367.7202,368.1869,8040.0
2020-12-29 15:30:00,378.81,379.05,378.63,378.81,10251.0,368.2646,368.4979,368.0896,368.2646,10251.0
2020-12-29 15:40:00,378.77,379.33,378.44,378.67,11537.0,368.2257,368.7702,367.9049,368.1285,11537.0
2020-12-29 15:50:00,378.52,378.65,377.63,378.55,43170.0,367.9827,368.1091,367.1175,368.0119,43170.0
2020-12-30 09:30:00,380.51,381.98,379.02,380.48,17057.0,369.9173,371.3464,368.4688,369.8881,17057.0
2020-12-30 09:40:00,380.62,381.03,379.16,380.04,11337.0,370.0242,370.4228,368.6049,369.4604,11337.0
2020-12-30 09:50:00,379.82,380.03,378.92,379.99,8527.0,369.2465,369.4507,368.3716,369.4118,8527.0
2020-12-30 10:00:00,379.99,379.99,378.65,378.99,15447.0,369.4118,369.4118,368.1091,368.4396,15447.0
2020-12-30 10:10:00,378.92,379.63,378.82,379.37,5074.0,368.3716,369.0618,368.2744,368.809,5074.0
2020-12-30 10:20:00,379.46,379.69,378.93,379.12,2896.0,368.8965,369.1201,368.3813,368.566,2896.0
2020-12-30 10:30:00,379.32,379.33,377.75,378.0,3716.0,368.7604,368.7702,367.2341,367.4772,3716.0
2020-12-30 10:40:00,377.85,378.72,377.84,378.51,3923.0,367.3314,368.1771,367.3216,367.973,3923.0
2020-12-30 10:50:00,378.47,379.21,377.9,378.1,13959.0,367.9341,368.6535,367.38,367.5744,13959.0
2020-12-30 11:00:00,377.84,378.1,377.36,377.81,5365.0,367.3216,367.5744,366.855,367.2925,5365.0
2020-12-30 11:10:00,377.66,377.93,377.39,377.58,10906.0,367.1466,367.4091,366.8842,367.0689,10906.0
2020-12-30 11:20:00,377.16,378.2,377.16,378.07,4318.0,366.6606,367.6716,366.6606,367.5452,4318.0
2020-12-30 11:30:00,378.08,378.52,378.07,378.25,2140.0,367.555,367.9827,367.5452,367.7202,2140.0
2020-12-30 11:40:00,378.13,378.43,377.76,377.91,5182.0,367.6036,367.8952,367.2439,367.3897,5182.0
2020-12-30 11:50:00,377.84,378.16,377.2,377.36,6117.0,367.3216,367.6327,366.6995,366.855,6117.0
2020-12-30 12:00:00,377.41,377.72,377.25,377.45,7020.0,366.9036,367.205,366.7481,366.9425,7020.0
2020-12-30 12:10:00,377.4,377.58,377.16,377.38,9172.0,366.8939,367.0689,366.6606,366.8744,9172.0
2020-12-30 12:20:00,377.45,377.55,377.18,377.46,8869.0,366.9425,367.0397,366.68,366.9522,8869.0
2020-12-30 12:30:00,377.46,377.46,377.18,377.34,12088.0,366.9522,366.9522,366.68,366.8356,12088.0
2020-12-30 12:40:00,377.34,377.5,377.07,377.08,6051.0,366.8356,366.9911,366.5731,366.5828,6051.0
2020-12-30 12:50:00,377.0,377.12,376.84,377.02,4098.0,366.505,366.6217,366.3495,366.5245,4098.0
2020-12-30 13:00:00,377.05,377.78,377.05,377.72,6235.0,366.5536,367.2633,366.5536,367.205,6235.0
2020-12-30 13:10:00,377.77,378.11,377.48,377.78,10233.0,367.2536,367.5841,366.9717,367.2633,10233.0
2020-12-30 13:20:00,377.78,378.07,377.17,377.17,9762.0,367.2633,367.5452,366.6703,366.6703,9762.0
2020-12-30 13:30:00,377.01,377.37,377.01,377.3,9061.0,366.5147,366.8647,366.5147,366.7967,9061.0
2020-12-30 13:40:00,377.21,377.61,377.12,377.59,11109.0,366.7092,367.098,366.6217,367.0786,11109.0
2020-12-30 13:50:00,377.58,377.64,377.3,377.55,8927.0,367.0689,367.1272,366.7967,367.0397,8927.0
2020-12-30 14:00:00,377.55,377.61,376.78,376.88,9146.0,367.0397,367.098,366.2911,366.3884,9146.0
2020-12-30 14:10:00,376.92,377.06,376.76,376.76,5091.0,366.4272,366.5633,366.2717,366.2717,5091.0
2020-12-30 14:20:00,376.91,377.01,376.79,376.85,2352.0,366.4175,366.5147,366.3009,366.3592,2352.0
2020-12-30 14:30:00,376.95,377.01,376.65,376.94,9348.0,366.4564,366.5147,366.1648,366.4467,9348.0
2020-12-30 14:40:00,376.92,376.94,376.09,376.94,13034.0,366.4272,366.4467,365.6204,366.4467,13034.0
2020-12-30 14:50:00,376.91,377.25,376.6,376.76,5187.0,366.4175,366.7481,366.1162,366.2717,5187.0
2020-12-30 15:00:00,376.86,376.88,376.22,376.56,4548.0,366.3689,366.3884,365.7467,366.0773,4548.0
2020-12-30 15:10:00,376.59,376.73,376.26,376.26,6049.0,366.1064,366.2425,365.7856,365.7856,6049.0
2020-12-30 15:20:00,376.26,376.32,375.56,376.03,7726.0,365.7856,365.8439,365.1051,365.562,7726.0
2020-12-30 15:30:00,376.13,376.37,375.92,376.33,7983.0,365.6592,365.8926,365.4551,365.8537,7983.0
2020-12-30 15:40:00,376.4,376.53,375.94,376.23,12870.0,365.9217,366.0481,365.4745,365.7565,12870.0
2020-12-30 15:50:00,376.21,376.75,375.34,375.54,69952.0,365.737,366.262,364.8912,365.0857,69952.0
2020-12-31 09:30:00,375.02,377.14,374.95,376.84,38885.0,364.5801,366.6411,364.5121,366.3495,38885.0
2020-12-31 09:40:00,377.01,377.15,376.22,376.44,5087.0,366.5147,366.6508,365.7467,365.9606,5087.0
2020-12-31 09:50:00,376.29,378.8,376.19,378.78,14695.0,365.8148,368.2549,365.7176,368.2355,14695.0
2020-12-31 10:00:00,378.68,379.75,378.56,379.75,14767.0,368.1383,369.1785,368.0216,369.1785,14767.0
2020-12-31 10:10:00,379.51,379.66,379.01,379.66,7350.0,368.9451,369.091,368.4591,369.091,7350.0
2020-12-31 10:20:00,379.52,379.88,379.01,379.07,6132.0,368.9549,369.3048,368.4591,368.5174,6132.0
2020-12-31 10:30:00,379.46,379.53,378.0,378.06,7028.0,368.8965,368.9646,367.4772,367.5355,7028.0
2020-12-31 10:40:00,378.07,378.66,377.81,378.02,4220.0,367.5452,368.1188,367.2925,367.4966,4220.0
2020-12-31 10:50:00,377.72,378.28,377.6,377.91,13779.0,367.205,367.7494,367.0883,367.3897,13779.0
2020-12-31 11:00:00,377.89,378.0,377.0,377.17,29289.0,367.3702,367.4772,366.505,366.6703,29289.0
2020-12-31 11:10:00,377.2,377.47,376.94,377.47,4265.0,366.6995,366.9619,366.4467,366.9619,4265.0
2020-12-31 11:20:00,377.3,377.47,376.8,376.83,3962.0,366.7967,366.9619,366.3106,366.3398,3962.0
2020-12-31 11:30:00,376.78,377.23,376.74,376.9,6325.0,366.2911,366.7286,366.2523,366.4078,6325.0
2020-12-31 11:40:00,377.14,377.14,376.32,376.43,3497.0,366.6411,366.6411,365.8439,365.9509,3497.0
2020-12-31 11:50:00,376.48,376.48,375.48,375.7,4584.0,365.9995,365.9995,365.0273,365.2412,4584.0
2020-12-31 12:00:00,375.96,376.42,375.82,376.42,2967.0,365.494,365.9412,365.3579,365.9412,2967.0
2020-12-31 12:10:00,376.45,376.79,376.4,376.75,7472.0,365.9703,366.3009,365.9217,366.262,7472.0
2020-12-31 12:20:00,376.76,376.92,376.34,376.53,5537.0,366.2717,366.4272,365.8634,366.0481,5537.0
2020-12-31 12:30:00,376.8,377.26,376.67,377.18,3642.0,366.3106,366.7578,366.1842,366.68,3642.0
2020-12-31 12:40:00,377.52,377.66,377.42,377.59,2600.0,367.0105,367.1466,366.9133,367.0786,2600.0
2020-12-31 12:50:00,377.45,377.7,377.31,377.56,3112.0,366.9425,367.1855,366.8064,367.0494,3112.0
2020-12-31 13:00:00,377.6,377.6,376.89,377.31,4730.0,367.0883,367.0883,366.3981,366.8064,4730.0
2020-12-31 13:10:00,377.31,377.35,377.13,377.35,1705.0,366.8064,366.8453,366.6314,366.8453,1705.0
2020-12-31 13:20:00,377.25,377.42,377.12,377.35,3215.0,366.7481,366.9133,366.6217,366.8453,3215.0
2020-12-31 13:30:00,377.43,377.43,376.85,377.06,1860.0,366.923,366.923,366.3592,366.5633,1860.0
2020-12-31 13:40:00,377.12,377.27,377.03,377.27,2525.0,366.6217,366.7675,366.5342,366.7675,2525.0
2020-12-31 13:50:00,377.24,377.58,377.01,377.01,5381.0,366.7383,367.0689,366.5147,366.5147,5381.0
2020-12-31 14:00:00,376.94,376.94,376.3,376.48,3546.0,366.4467,366.4467,365.8245,365.9995,3546.0
2020-12-31 14:10:00,376.47,377.1,376.4,376.97,8805.0,365.9898,366.6022,365.9217,366.4759,8805.0
2020-12-31 14:20:00,377.19,377.19,376.78,376.99,6160.0,366.6897,366.6897,366.2911,366.4953,6160.0
2020-12-31 14:30:00,376.99,377.6,376.99,377.55,6484.0,366.4953,367.0883,366.4953,367.0397,6484.0
2020-12-31 14:40:00,377.58,377.82,377.49,377.73,3103.0,367.0689,367.3022,366.9814,367.2147,3103.0
2020-12-31 14:50:00,377.67,378.06,377.62,378.06,4900.0,367.1564,367.5355,367.1078,367.5355,4900.0
2020-12-31 15:00:00,378.08,378.58,377.42,378.39,8121.0,367.555,368.041,366.9133,367.8563,8121.0
2020-12-31 15:10:00,378.47,378.66,377.64,378.2,17348.0,367.9341,368.1188,367.1272,367.6716,17348.0
2020-12-31 15:20:00,378.21,378.5,377.97,378.02,9106.0,367.6813,367.9633,367.448,367.4966,9106.0
2020-12-31 15:30:00,378.06,378.41,377.96,377.96,14302.0,367.5355,367.8758,367.4383,367.4383,14302.0
2020-12-31 15:40:00,378.17,378.55,377.71,378.34,15232.0,367.6424,368.0119,367.1953,367.8077,15232.0
2020-12-31 15:50:00,378.61,380.48,378.49,379.81,107771.0,368.0702,369.8881,367.9535,369.2368,107771.0
2021-01-04 09:30:00,379.32,384.62,378.75,379.25,77210.0,368.7604,373.9129,368.2063,368.6924,77210.0
2021-01-04 09:40:00,378.77,379.61,377.14,379.09,28025.0,368.2257,369.0424,366.6411,368.5368,28025.0
2021-01-04 09:50:00,379.2,379.97,377.93,379.9,66210.0,368.6438,369.3923,367.4091,369.3243,66210.0
2021-01-04 10:00:00,379.84,379.84,378.6,378.86,17166.0,369.266,369.266,368.0605,368.3132,17166.0
2021-01-04 10:10:00,379.04,380.0,378.53,379.39,20562.0,368.4882,369.4215,367.9924,368.8285,20562.0
2021-01-04 10:20:00,379.3,379.87,378.93,379.42,17720.0,368.741,369.2951,368.3813,368.8576,17720.0
2021-01-04 10:30:00,379.44,379.6,378.73,378.77,18398.0,368.8771,369.0326,368.1869,368.2257,18398.0
2021-01-04 10:40:00,378.79,379.79,377.99,378.98,54725.0,368.2452,369.2173,367.4675,368.4299,54725.0
2021-01-04 10:50:00,378.7,379.08,374.54,374.54,27082.0,368.1577,368.5271,364.1135,364.1135,27082.0
2021-01-04 11:00:00,374.41,374.94,371.78,372.07,17154.0,363.9871,364.5024,361.4303,361.7123,17154.0
2021-01-04 11:10:00,371.65,374.27,371.21,374.1,17385.0,361.304,363.851,360.8762,363.6857,17385.0
2021-01-04 11:20:00,374.02,374.07,372.24,372.38,9934.0,363.608,363.6566,361.8775,362.0136,9934.0
2021-01-04 11:30:00,372.34,372.66,371.05,371.84,8829.0,361.9747,362.2858,360.7207,361.4887,8829.0
2021-01-04 11:40:00,371.71,371.74,370.72,371.06,8871.0,361.3623,361.3914,360.3998,360.7304,8871.0
2021-01-04 11:50:00,371.19,371.19,369.04,369.09,9845.0,360.8568,360.8568,358.7666,358.8152,9845.0
2021-01-04 12:00:00,369.29,369.71,366.88,367.09,11280.0,359.0097,359.418,356.6667,356.8709,11280.0
2021-01-04 12:10:00,367.19,368.16,366.17,367.94,11657.0,356.9681,357.9111,355.9765,357.6972,11657.0
2021-01-04 12:20:00,367.81,368.83,367.81,368.64,9645.0,357.5709,358.5625,357.5709,358.3777,9645.0
2021-01-04 12:30:00,368.45,368.45,366.64,366.8,15596.0,358.193,358.193,356.4334,356.589,15596.0
2021-01-04 12:40:00,366.6,367.49,366.5,366.59,6721.0,356.3945,357.2598,356.2973,356.3848,6721.0
2021-01-04 12:50:00,366.94,368.3,366.59,368.04,8937.0,356.7251,358.0472,356.3848,357.7944,8937.0
2021-01-04 13:00:00,368.2,369.17,368.19,368.96,15109.0,357.95,358.893,357.9403,358.6888,15109.0
2021-01-04 13:10:00,368.96,370.14,368.96,370.01,7250.0,358.6888,359.836,358.6888,359.7096,7250.0
2021-01-04 13:20:00,370.02,370.77,369.51,370.2,9005.0,359.7193,360.4484,359.2235,359.8943,9005.0
2021-01-04 13:30:00,370.18,370.19,369.52,369.93,17838.0,359.8749,359.8846,359.2332,359.6318,17838.0
2021-01-04 13:40:00,369.98,370.64,369.98,370.36,32268.0,359.6804,360.3221,359.6804,360.0499,32268.0
2021-01-04 13:50:00,370.48,371.37,370.25,371.3,21962.0,360.1665,361.0317,359.9429,360.9637,21962.0
2021-01-04 14:00:00,371.29,371.62,370.36,370.37,23145.0,360.954,361.2748,360.0499,360.0596,23145.0
2021-01-04 14:10:00,370.38,370.89,370.07,370.89,9727.0,360.0693,360.5651,359.7679,360.5651,9727.0
2021-01-04 14:20:00,370.8,371.0,370.23,370.23,8658.0,360.4776,360.672,359.9235,359.9235,8658.0
2021-01-04 14:30:00,370.08,370.08,369.39,369.59,9057.0,359.7777,359.7777,359.1069,359.3013,9057.0
2021-01-04 14:40:00,369.52,370.07,369.38,369.53,11544.0,359.2332,359.7679,359.0971,359.243,11544.0
2021-01-04 14:50:00,369.54,370.57,368.47,370.57,22588.0,359.2527,360.254,358.2125,360.254,22588.0
2021-01-04 15:00:00,370.47,370.6,369.7,370.3,7157.0,360.1568,360.2832,359.4082,359.9915,7157.0
2021-01-04 15:10:00,370.36,370.8,369.8,370.05,11056.0,360.0499,360.4776,359.5055,359.7485,11056.0
2021-01-04 15:20:00,370.0,370.31,369.63,370.09,15020.0,359.6999,360.0013,359.3402,359.7874,15020.0
2021-01-04 15:30:00,370.16,371.2,369.64,370.98,16734.0,359.8554,360.8665,359.3499,360.6526,16734.0
2021-01-04 15:40:00,370.84,372.15,370.49,372.14,17366.0,360.5165,361.79,360.1762,361.7803,17366.0
2021-01-04 15:50:00,372.35,373.43,371.29,371.7,77669.0,361.9845,363.0344,360.954,361.3526,77669.0
2021-01-05 09:30:00,370.44,372.09,370.23,371.7,36448.0,360.1276,361.7317,359.9235,361.3526,36448.0
2021-01-05 09:40:00,372.18,372.43,371.0,371.14,13188.0,361.8192,362.0622,360.672,360.8081,13188.0
2021-01-05 09:50:00,371.07,372.33,370.96,371.57,10329.0,360.7401,361.965,360.6332,361.2262,10329.0
2021-01-05 10:00:00,372.0,374.0,371.63,373.09,29447.0,361.6442,363.5885,361.2845,362.7039,29447.0
2021-01-05 10:10:00,373.15,373.2,371.71,371.87,32085.0,362.7622,362.8108,361.3623,361.5178,32085.0
2021-01-05 10:20:00,372.33,372.48,370.62,372.0,23243.0,361.965,362.1108,360.3026,361.6442,23243.0
2021-01-05 10:30:00,371.71,371.87,370.69,371.04,24404.0,361.3623,361.5178,360.3707,360.7109,24404.0
2021-01-05 10:40:00,371.15,371.59,370.85,371.59,7799.0,360.8179,361.2456,360.5262,361.2456,7799.0
2021-01-05 10:50:00,371.41,372.08,370.78,371.05,9716.0,361.0706,361.722,360.4582,360.7207,9716.0
2021-01-05 11:00:00,371.13,371.25,369.9,369.9,13064.0,360.7984,360.9151,359.6027,359.6027,13064.0
2021-01-05 11:10:00,370.1,370.32,369.38,369.58,29659.0,359.7971,360.011,359.0971,359.2916,29659.0
2021-01-05 11:20:00,369.47,370.38,369.37,369.96,16353.0,359.1846,360.0693,359.0874,359.661,16353.0
2021-01-05 11:30:00,369.97,370.62,369.73,369.73,11708.0,359.6707,360.3026,359.4374,359.4374,11708.0
2021-01-05 11:40:00,370.01,370.53,369.61,369.73,14118.0,359.7096,360.2151,359.3207,359.4374,14118.0
2021-01-05 11:50:00,369.72,369.93,369.47,369.89,10757.0,359.4277,359.6318,359.1846,359.5929,10757.0
2021-01-05 12:00:00,369.89,370.29,369.45,369.85,13616.0,359.5929,359.9818,359.1652,359.5541,13616.0
2021-01-05 12:10:00,370.0,370.19,369.46,369.76,22423.0,359.6999,359.8846,359.1749,359.4666,22423.0
2021-01-05 12:20:00,369.79,369.84,368.44,368.44,21048.0,359.4957,359.5443,358.1833,358.1833,21048.0
2021-01-05 12:30:00,368.58,368.87,368.04,368.48,9410.0,358.3194,358.6013,357.7944,358.2222,9410.0
2021-01-05 12:40:00,368.49,368.76,367.89,367.91,11531.0,358.2319,358.4944,357.6486,357.6681,11531.0
2021-01-05 12:50:00,367.95,368.69,367.66,368.69,10234.0,357.707,358.4264,357.425,358.4264,10234.0
2021-01-05 13:00:00,368.56,368.56,367.79,368.24,9964.0,358.3,358.3,357.5514,357.9889,9964.0
2021-01-05 13:10:00,368.11,368.65,367.9,368.18,6955.0,357.8625,358.3875,357.6583,357.9306,6955.0
2021-01-05 13:20:00,368.04,368.24,367.31,367.42,5210.0,357.7944,357.9889,357.0848,357.1917,5210.0
2021-01-05 13:30:00,367.62,368.24,367.62,368.04,5027.0,357.3861,357.9889,357.3861,357.7944,5027.0
2021-01-05 13:40:00,368.1,368.59,367.77,368.11,11040.0,357.8528,358.3291,357.532,357.8625,11040.0
2021-01-05 13:50:00,368.25,369.36,368.25,369.01,14518.0,357.9986,359.0777,357.9986,358.7374,14518.0
2021-01-05 14:00:00,369.08,370.27,369.06,370.04,17209.0,358.8055,359.9624,358.7861,359.7388,17209.0
2021-01-05 14:10:00,370.04,370.3,369.75,369.94,24628.0,359.7388,359.9915,359.4568,359.6416,24628.0
2021-01-05 14:20:00,369.69,369.82,369.37,369.57,7632.0,359.3985,359.5249,359.0874,359.2819,7632.0
2021-01-05 14:30:00,370.05,370.26,369.8,369.87,7816.0,359.7485,359.9526,359.5055,359.5735,7816.0
2021-01-05 14:40:00,369.88,370.06,369.68,369.9,8895.0,359.5832,359.7582,359.3888,359.6027,8895.0
2021-01-05 14:50:00,369.99,370.03,369.13,369.13,8755.0,359.6902,359.729,358.8541,358.8541,8755.0
2021-01-05 15:00:00,369.12,369.92,368.96,369.84,8902.0,358.8444,359.6221,358.6888,359.5443,8902.0
2021-01-05 15:10:00,369.89,369.93,369.28,369.43,12327.0,359.5929,359.6318,358.9999,359.1458,12327.0
2021-01-05 15:20:00,369.3,369.3,368.09,368.36,9685.0,359.0194,359.0194,357.8431,358.1055,9685.0
2021-01-05 15:30:00,368.3,368.87,368.06,368.33,13456.0,358.0472,358.6013,357.8139,358.0764,13456.0
2021-01-05 15:40:00,368.46,369.53,368.3,369.53,22781.0,358.2028,359.243,358.0472,359.243,22781.0
2021-01-05 15:50:00,369.43,369.97,368.47,368.87,51902.0,359.1458,359.6707,358.2125,358.6013,51902.0
2021-01-06 09:30:00,359.8,363.75,358.63,362.57,54910.0,349.7838,353.6239,348.6464,352.4767,54910.0
2021-01-06 09:40:00,363.16,363.16,359.61,360.21,38997.0,353.0503,353.0503,349.5991,350.1824,38997.0
2021-01-06 09:50:00,360.41,361.2,358.62,359.0,14618.0,350.3769,351.1449,348.6367,349.0061,14618.0
2021-01-06 10:00:00,358.81,359.35,357.69,359.31,23561.0,348.8214,349.3464,347.7326,349.3075,23561.0
2021-01-06 10:10:00,359.35,360.09,358.93,360.04,9920.0,349.3464,350.0658,348.9381,350.0172,9920.0
2021-01-06 10:20:00,359.87,360.79,359.63,360.32,13203.0,349.8519,350.7463,349.6186,350.2894,13203.0
2021-01-06 10:30:00,360.16,361.67,360.16,360.99,12755.0,350.1338,351.6018,350.1338,350.9407,12755.0
2021-01-06 10:40:00,361.13,362.11,361.02,362.05,20013.0,351.0768,352.0295,350.9699,351.9712,20013.0
2021-01-06 10:50:00,361.98,362.2,360.86,360.88,35908.0,351.9031,352.117,350.8143,350.8338,35908.0
2021-01-06 11:00:00,360.82,361.65,360.62,361.58,6737.0,350.7754,351.5823,350.581,351.5143,6737.0
2021-01-06 11:10:00,361.43,362.26,361.31,362.18,6496.0,351.3685,352.1754,351.2518,352.0976,6496.0
2021-01-06 11:20:00,362.19,362.2,361.5,361.94,8801.0,352.1073,352.117,351.4365,351.8643,8801.0
2021-01-06 11:30:00,361.8,362.26,360.84,360.84,17307.0,351.7282,352.1754,350.7949,350.7949,17307.0
2021-01-06 11:40:00,360.7,361.48,360.66,361.1,6760.0,350.6588,351.4171,350.6199,351.0476,6760.0
2021-01-06 11:50:00,361.0,361.06,360.41,360.58,9401.0,350.9504,351.0088,350.3769,350.5421,9401.0
2021-01-06 12:00:00,360.8,362.44,360.45,361.79,13622.0,350.756,352.3503,350.4157,351.7184,13622.0
2021-01-06 12:10:00,361.87,361.87,361.08,361.2,7770.0,351.7962,351.7962,351.0282,351.1449,7770.0
2021-01-06 12:20:00,361.34,361.6,360.8,361.25,22674.0,351.281,351.5337,350.756,351.1935,22674.0
2021-01-06 12:30:00,361.28,361.58,361.1,361.22,9586.0,351.2226,351.5143,351.0476,351.1643,9586.0
2021-01-06 12:40:00,361.34,361.77,360.99,361.2,7733.0,351.281,351.699,350.9407,351.1449,7733.0
2021-01-06 12:50:00,361.37,361.76,360.86,361.49,6598.0,351.3101,351.6893,350.8143,351.4268,6598.0
2021-01-06 13:00:00,361.45,362.0,361.32,361.56,10559.0,351.3879,351.9226,351.2615,351.4948,10559.0
2021-01-06 13:10:00,361.67,362.44,361.6,361.72,5409.0,351.6018,352.3503,351.5337,351.6504,5409.0
2021-01-06 13:20:00,361.7,361.74,360.97,361.29,9158.0,351.6309,351.6698,350.9213,351.2324,9158.0
2021-01-06 13:30:00,361.28,362.35,361.25,362.35,6570.0,351.2226,352.2628,351.1935,352.2628,6570.0
2021-01-06 13:40:00,362.35,363.27,362.35,363.1,6647.0,352.2628,353.1572,352.2628,352.992,6647.0
2021-01-06 13:50:00,363.14,363.14,362.67,362.87,8471.0,353.0309,353.0309,352.5739,352.7684,8471.0
2021-01-06 14:00:00,363.2,363.83,362.78,363.5,10096.0,353.0892,353.7016,352.6809,353.3808,10096.0
2021-01-06 14:10:00,363.3,364.01,362.91,363.47,19315.0,353.1864,353.8766,352.8073,353.3517,19315.0
2021-01-06 14:20:00,363.52,364.0,362.24,362.65,15641.0,353.4003,353.8669,352.1559,352.5545,15641.0
2021-01-06 14:30:00,362.22,363.66,361.9,362.0,11851.0,352.1365,353.5364,351.8254,351.9226,11851.0
2021-01-06 14:40:00,361.75,363.22,361.52,361.52,7370.0,351.6795,353.1086,351.456,351.456,7370.0
2021-01-06 14:50:00,361.64,362.77,361.43,362.2,7849.0,351.5726,352.6712,351.3685,352.117,7849.0
2021-01-06 15:00:00,361.88,362.41,361.0,361.96,10195.0,351.8059,352.3212,350.9504,351.8837,10195.0
2021-01-06 15:10:00,362.25,362.57,361.26,361.52,13654.0,352.1656,352.4767,351.2032,351.456,13654.0
2021-01-06 15:20:00,361.55,362.38,360.67,362.2,46517.0,351.4851,352.292,350.6296,352.117,46517.0
2021-01-06 15:30:00,362.15,362.9,360.99,361.04,18287.0,352.0684,352.7975,350.9407,350.9893,18287.0
2021-01-06 15:40:00,360.93,361.99,360.91,361.99,18845.0,350.8824,351.9129,350.8629,351.9129,18845.0
2021-01-06 15:50:00,362.0,362.0,360.21,361.19,111314.0,351.9226,351.9226,350.1824,351.1351,111314.0
2021-01-07 09:30:00,363.24,364.52,360.33,363.61,62389.0,353.1281,354.3724,350.2991,353.4878,62389.0
2021-01-07 09:40:00,364.04,364.09,361.02,361.66,28212.0,353.9058,353.9544,350.9699,351.5921,28212.0
2021-01-07 09:50:00,361.97,362.64,361.22,362.2,30836.0,351.8934,352.5448,351.1643,352.117,30836.0
2021-01-07 10:00:00,362.57,364.86,362.17,364.71,40768.0,352.4767,354.703,352.0879,354.5571,40768.0
2021-01-07 10:10:00,365.16,366.04,364.11,365.94,29402.0,354.9946,355.8501,353.9739,355.7529,29402.0
2021-01-07 10:20:00,366.23,366.49,364.02,364.02,12284.0,356.0348,356.2876,353.8864,353.8864,12284.0
2021-01-07 10:30:00,364.26,365.16,363.72,364.57,10988.0,354.1197,354.9946,353.5947,354.421,10988.0
2021-01-07 10:40:00,364.7,365.98,364.7,365.98,9050.0,354.5474,355.7918,354.5474,355.7918,9050.0
2021-01-07 10:50:00,365.98,366.55,365.77,366.04,9697.0,355.7918,356.3459,355.5876,355.8501,9697.0
2021-01-07 11:00:00,366.18,366.49,365.84,365.98,6423.0,355.9862,356.2876,355.6557,355.7918,6423.0
2021-01-07 11:10:00,366.08,366.41,365.85,366.1,12470.0,355.889,356.2098,355.6654,355.9085,12470.0
2021-01-07 11:20:00,366.21,367.32,366.21,366.96,8326.0,356.0154,357.0945,356.0154,356.7445,8326.0
2021-01-07 11:30:00,366.98,367.54,366.92,367.5,3393.0,356.764,357.3084,356.7056,357.2695,3393.0
2021-01-07 11:40:00,367.29,368.23,367.28,368.1,11790.0,357.0653,357.9792,357.0556,357.8528,11790.0
2021-01-07 11:50:00,367.91,368.02,367.72,367.98,15611.0,357.6681,357.775,357.4834,357.7361,15611.0
2021-01-07 12:00:00,368.1,369.0,367.96,368.68,12055.0,357.8528,358.7277,357.7167,358.4166,12055.0
2021-01-07 12:10:00,368.63,368.64,368.07,368.07,8475.0,358.368,358.3777,357.8236,357.8236,8475.0
2021-01-07 12:20:00,368.13,368.57,368.06,368.21,14576.0,357.8819,358.3097,357.8139,357.9597,14576.0
2021-01-07 12:30:00,368.38,368.74,367.67,367.95,15872.0,358.125,358.475,357.4347,357.707,15872.0
2021-01-07 12:40:00,368.07,368.22,367.85,368.13,5586.0,357.8236,357.9694,357.6097,357.8819,5586.0
2021-01-07 12:50:00,368.2,368.88,368.02,368.59,4792.0,357.95,358.6111,357.775,358.3291,4792.0
2021-01-07 13:00:00,368.61,368.98,368.52,368.64,11097.0,358.3486,358.7083,358.2611,358.3777,11097.0
2021-01-07 13:10:00,368.66,369.37,368.61,368.95,16686.0,358.3972,359.0874,358.3486,358.6791,16686.0
2021-01-07 13:20:00,368.9,369.28,368.84,369.08,8760.0,358.6305,358.9999,358.5722,358.8055,8760.0
2021-01-07 13:30:00,369.08,369.36,368.97,369.23,7571.0,358.8055,359.0777,358.6986,358.9513,7571.0
2021-01-07 13:40:00,369.15,369.21,368.58,368.96,12225.0,358.8735,358.9319,358.3194,358.6888,12225.0
2021-01-07 13:50:00,368.96,369.21,368.8,369.02,5171.0,358.6888,358.9319,358.5333,358.7472,5171.0
2021-01-07 14:00:00,368.98,369.5,368.9,369.26,17446.0,358.7083,359.2138,358.6305,358.9805,17446.0
2021-01-07 14:10:00,369.14,369.2,368.91,368.96,5387.0,358.8638,358.9222,358.6402,358.6888,5387.0
2021-01-07 14:20:00,368.83,369.14,368.83,368.92,8089.0,358.5625,358.8638,358.5625,358.65,8089.0
2021-01-07 14:30:00,368.98,369.34,368.9,369.29,7454.0,358.7083,359.0583,358.6305,359.0097,7454.0
2021-01-07 14:40:00,369.28,370.11,369.28,369.96,13573.0,358.9999,359.8068,358.9999,359.661,13573.0
2021-01-07 14:50:00,369.95,370.0,368.85,368.97,14923.0,359.6513,359.6999,358.5819,358.6986,14923.0
2021-01-07 15:00:00,368.94,369.51,368.84,369.35,23387.0,358.6694,359.2235,358.5722,359.068,23387.0
2021-01-07 15:10:00,369.16,369.18,368.95,369.1,6148.0,358.8833,358.9027,358.6791,358.8249,6148.0
2021-01-07 15:20:00,369.13,369.92,369.06,369.8,6509.0,358.8541,359.6221,358.7861,359.5055,6509.0
2021-01-07 15:30:00,369.83,370.23,369.21,369.49,13704.0,359.5346,359.9235,358.9319,359.2041,13704.0
2021-01-07 15:40:00,369.48,369.65,368.98,369.36,16230.0,359.1944,359.3596,358.7083,359.0777,16230.0
2021-01-07 15:50:00,369.61,369.83,368.3,368.3,70469.0,359.3207,359.5346,358.0472,358.0472,70469.0
2021-01-08 09:30:00,369.74,373.1,368.59,372.06,41538.0,360.0135,363.2851,358.8937,362.2724,41538.0
2021-01-08 09:40:00,372.71,374.62,372.28,372.94,28164.0,362.9053,364.7651,362.4867,363.1293,28164.0
2021-01-08 09:50:00,372.9,373.58,371.6,372.13,23452.0,363.0903,363.7525,361.8245,362.3406,23452.0
2021-01-08 10:00:00,372.14,373.65,372.14,373.49,29663.0,362.3503,363.8206,362.3503,363.6648,29663.0
2021-01-08 10:10:00,373.47,373.72,372.72,373.01,10259.0,363.6453,363.8888,362.9151,363.1974,10259.0
2021-01-08 10:20:00,372.89,373.0,369.45,369.45,17464.0,363.0806,363.1877,359.7311,359.7311,17464.0
2021-01-08 10:30:00,369.59,371.16,369.56,371.05,9161.0,359.8674,361.3961,359.8382,361.289,9161.0
2021-01-08 10:40:00,371.28,372.03,371.25,371.95,12411.0,361.513,362.2432,361.4837,362.1653,12411.0
2021-01-08 10:50:00,371.84,372.44,371.74,371.81,11115.0,362.0582,362.6424,361.9609,362.029,11115.0
2021-01-08 11:00:00,371.87,373.27,371.66,372.31,26326.0,362.0874,363.4506,361.883,362.5159,26326.0
2021-01-08 11:10:00,372.55,372.61,371.01,371.33,13111.0,362.7495,362.808,361.2501,361.5616,13111.0
2021-01-08 11:20:00,371.28,372.05,371.17,371.78,9854.0,361.513,362.2627,361.4059,361.9998,9854.0
2021-01-08 11:30:00,371.78,372.12,370.81,370.81,8591.0,361.9998,362.3309,361.0553,361.0553,8591.0
2021-01-08 11:40:00,370.85,371.7,370.75,371.18,8315.0,361.0943,361.9219,360.9969,361.4156,8315.0
2021-01-08 11:50:00,371.07,372.0,370.78,371.82,5617.0,361.3085,362.214,361.0261,362.0388,5617.0
2021-01-08 12:00:00,371.89,371.91,370.89,371.22,9615.0,362.1069,362.1264,361.1332,361.4545,9615.0
2021-01-08 12:10:00,371.38,372.32,371.38,372.23,5118.0,361.6103,362.5256,361.6103,362.438,5118.0
2021-01-08 12:20:00,372.07,372.07,371.08,371.09,6084.0,362.2822,362.2822,361.3182,361.328,6084.0
2021-01-08 12:30:00,370.96,371.89,370.29,371.87,12845.0,361.2014,362.1069,360.549,362.0874,12845.0
2021-01-08 12:40:00,371.85,372.18,370.91,370.97,9267.0,362.068,362.3893,361.1527,361.2111,9267.0
2021-01-08 12:50:00,371.1,371.95,370.96,371.71,7024.0,361.3377,362.1653,361.2014,361.9316,7024.0
2021-01-08 13:00:00,371.56,371.64,371.08,371.64,5416.0,361.7856,361.8635,361.3182,361.8635,5416.0
2021-01-08 13:10:00,371.84,371.84,370.76,370.76,3981.0,362.0582,362.0582,361.0066,361.0066,3981.0
2021-01-08 13:20:00,370.5,370.54,369.24,370.17,14104.0,360.7535,360.7924,359.5266,360.4322,14104.0
2021-01-08 13:30:00,370.47,370.62,369.0,370.14,21540.0,360.7243,360.8703,359.2929,360.4029,21540.0
2021-01-08 13:40:00,369.4,370.44,369.04,370.44,6156.0,359.6824,360.6951,359.3319,360.6951,6156.0
2021-01-08 13:50:00,370.62,371.41,370.58,371.19,10525.0,360.8703,361.6395,360.8314,361.4253,10525.0
2021-01-08 14:00:00,371.31,371.9,371.3,371.88,16995.0,361.5422,362.1166,361.5324,362.0972,16995.0
2021-01-08 14:10:00,371.8,373.08,371.57,373.08,11805.0,362.0193,363.2656,361.7953,363.2656,11805.0
2021-01-08 14:20:00,372.98,373.18,372.35,372.9,48144.0,363.1682,363.363,362.5548,363.0903,48144.0
2021-01-08 14:30:00,373.0,373.03,372.33,372.7,14800.0,363.1877,363.2169,362.5353,362.8956,14800.0
2021-01-08 14:40:00,372.75,372.9,372.08,372.79,15746.0,362.9443,363.0903,362.2919,362.9832,15746.0
2021-01-08 14:50:00,372.78,373.08,372.7,372.7,16901.0,362.9735,363.2656,362.8956,362.8956,16901.0
2021-01-08 15:00:00,372.83,373.32,372.36,373.32,19737.0,363.0222,363.4993,362.5645,363.4993,19737.0
2021-01-08 15:10:00,373.16,374.2,373.0,373.96,8836.0,363.3435,364.3561,363.1877,364.1225,8836.0
2021-01-08 15:20:00,373.93,374.2,373.71,373.98,11281.0,364.0932,364.3561,363.879,364.1419,11281.0
2021-01-08 15:30:00,374.0,374.0,373.36,373.84,10098.0,364.1614,364.1614,363.5382,364.0056,10098.0
2021-01-08 15:40:00,373.88,374.18,373.33,374.07,16685.0,364.0446,364.3367,363.509,364.2296,16685.0
2021-01-08 15:50:00,374.2,375.03,374.2,374.45,88072.0,364.3561,365.1643,364.3561,364.5996,88072.0
2021-01-11 09:30:00,376.13,376.13,366.38,367.54,84807.0,366.2354,366.2354,356.7419,357.8713,84807.0
2021-01-11 09:40:00,367.37,369.78,367.18,369.25,34060.0,357.7058,360.0524,357.5208,359.5364,34060.0
2021-01-11 09:50:00,369.21,369.21,368.18,368.54,25396.0,359.4974,359.4974,358.4945,358.845,25396.0
2021-01-11 10:00:00,368.48,370.18,368.16,370.09,40316.0,358.7866,360.4419,358.475,360.3543,40316.0
2021-01-11 10:10:00,370.22,371.1,369.18,370.07,46031.0,360.4808,361.3377,359.4682,360.3348,46031.0
2021-01-11 10:20:00,370.4,372.37,370.29,372.26,17201.0,360.6561,362.5743,360.549,362.4672,17201.0
2021-01-11 10:30:00,372.21,372.43,371.16,371.48,20205.0,362.4185,362.6327,361.3961,361.7077,20205.0
2021-01-11 10:40:00,371.46,372.27,371.27,371.34,16366.0,361.6882,362.4769,361.5032,361.5714,16366.0
2021-01-11 10:50:00,371.84,372.38,371.79,371.88,36392.0,362.0582,362.584,362.0095,362.0972,36392.0
2021-01-11 11:00:00,372.03,372.37,371.73,372.37,15155.0,362.2432,362.5743,361.9511,362.5743,15155.0
2021-01-11 11:10:00,372.59,372.59,371.49,371.6,12106.0,362.7885,362.7885,361.7174,361.8245,12106.0
2021-01-11 11:20:00,371.66,372.39,371.39,372.38,15510.0,361.883,362.5938,361.6201,362.584,15510.0
2021-01-11 11:30:00,372.69,373.88,372.62,373.64,7508.0,362.8859,364.0446,362.8177,363.8109,7508.0
2021-01-11 11:40:00,373.48,373.48,372.6,373.07,32805.0,363.6551,363.6551,362.7982,363.2559,32805.0
2021-01-11 11:50:00,373.14,373.39,372.31,372.52,8829.0,363.324,363.5675,362.5159,362.7203,8829.0
2021-01-11 12:00:00,372.84,373.31,372.76,373.16,7525.0,363.0319,363.4896,362.954,363.3435,7525.0
2021-01-11 12:10:00,373.15,374.46,373.0,374.32,36253.0,363.3338,364.6093,363.1877,364.473,36253.0
2021-01-11 12:20:00,374.34,375.41,374.33,375.3,9475.0,364.4925,365.5343,364.4827,365.4272,9475.0
2021-01-11 12:30:00,375.33,376.25,374.54,375.97,27478.0,365.4564,366.3522,364.6872,366.0796,27478.0
2021-01-11 12:40:00,376.21,376.76,375.58,376.56,17802.0,366.3133,366.8488,365.6998,366.6541,17802.0
2021-01-11 12:50:00,376.53,376.69,375.56,375.84,11448.0,366.6248,366.7806,365.6804,365.953,11448.0
2021-01-11 13:00:00,375.96,376.07,375.76,375.85,5233.0,366.0698,366.1769,365.8751,365.9627,5233.0
2021-01-11 13:10:00,375.86,376.08,375.33,375.33,7401.0,365.9725,366.1867,365.4564,365.4564,7401.0
2021-01-11 13:20:00,375.12,375.25,374.13,374.32,22339.0,365.2519,365.3785,364.288,364.473,22339.0
2021-01-11 13:30:00,374.3,374.71,374.22,374.57,4110.0,364.4535,364.8527,364.3756,364.7164,4110.0
2021-01-11 13:40:00,374.56,374.58,373.48,374.0,11632.0,364.7067,364.7261,363.6551,364.1614,11632.0
2021-01-11 13:50:00,374.06,374.29,373.66,373.73,10322.0,364.2198,364.4438,363.8303,363.8985,10322.0
2021-01-11 14:00:00,373.62,373.64,372.55,372.57,9800.0,363.7914,363.8109,362.7495,362.769,9800.0
2021-01-11 14:10:00,372.56,373.04,372.38,372.54,11160.0,362.7593,363.2267,362.584,362.7398,11160.0
2021-01-11 14:20:00,372.61,372.64,372.0,372.22,10546.0,362.808,362.8372,362.214,362.4282,10546.0
2021-01-11 14:30:00,372.18,372.75,371.91,372.54,26549.0,362.3893,362.9443,362.1264,362.7398,26549.0
2021-01-11 14:40:00,372.48,373.23,372.48,373.04,11553.0,362.6814,363.4117,362.6814,363.2267,11553.0
2021-01-11 14:50:00,373.04,373.66,372.74,373.32,9666.0,363.2267,363.8303,362.9345,363.4993,9666.0
2021-01-11 15:00:00,373.32,373.65,372.44,372.52,12316.0,363.4993,363.8206,362.6424,362.7203,12316.0
2021-01-11 15:10:00,372.59,373.2,372.55,372.93,15573.0,362.7885,363.3824,362.7495,363.1196,15573.0
2021-01-11 15:20:00,372.84,374.0,371.67,371.69,77558.0,363.0319,364.1614,361.8927,361.9122,77558.0
2021-01-11 15:30:00,371.86,372.95,371.86,372.36,17933.0,362.0777,363.139,362.0777,362.5645,17933.0
2021-01-11 15:40:00,372.24,373.29,372.18,373.21,21506.0,362.4477,363.4701,362.3893,363.3922,21506.0
2021-01-11 15:50:00,373.27,373.51,371.75,372.13,72821.0,363.4506,363.6843,361.9706,362.3406,72821.0
2021-01-12 09:30:00,371.83,372.63,370.1,371.2,22500.0,362.0485,362.8274,360.364,361.4351,22500.0
2021-01-12 09:40:00,371.25,371.38,368.61,368.73,16453.0,361.4837,361.6103,358.9132,359.03,16453.0
2021-01-12 09:50:00,368.95,369.71,368.37,369.52,13579.0,359.2443,359.9843,358.6795,359.7993,13579.0
2021-01-12 10:00:00,369.94,369.94,368.25,368.55,13864.0,360.2082,360.2082,358.5627,358.8548,13864.0
2021-01-12 10:10:00,368.7,369.22,367.26,368.35,10120.0,359.0008,359.5071,357.5987,358.66,10120.0
2021-01-12 10:20:00,368.27,369.1,367.82,368.06,20223.0,358.5821,359.3903,358.144,358.3777,20223.0
2021-01-12 10:30:00,368.05,368.32,367.19,367.19,11958.0,358.3679,358.6308,357.5306,357.5306,11958.0
2021-01-12 10:40:00,367.25,367.25,365.08,366.0,20975.0,357.589,357.589,355.4761,356.3719,20975.0
2021-01-12 10:50:00,366.0,366.27,364.81,364.9,12902.0,356.3719,356.6348,355.2132,355.3008,12902.0
2021-01-12 11:00:00,365.01,366.27,364.81,365.87,13230.0,355.4079,356.6348,355.2132,356.2453,13230.0
2021-01-12 11:10:00,365.77,366.73,365.76,366.52,7578.0,356.1479,357.0827,356.1382,356.8782,7578.0
2021-01-12 11:20:00,366.45,367.56,366.41,367.11,25397.0,356.81,357.8908,356.7711,357.4527,25397.0
2021-01-12 11:30:00,367.19,367.63,366.58,367.25,7133.0,357.5306,357.959,356.9366,357.589,7133.0
2021-01-12 11:40:00,367.27,367.32,366.04,366.11,13356.0,357.6084,357.6571,356.4108,356.479,13356.0
2021-01-12 11:50:00,366.11,366.11,364.99,365.28,7576.0,356.479,356.479,355.3884,355.6708,7576.0
2021-01-12 12:00:00,365.49,365.57,363.21,363.61,8561.0,355.8753,355.9532,353.6552,354.0447,8561.0
2021-01-12 12:10:00,363.63,363.63,362.43,363.37,6938.0,354.0642,354.0642,352.8958,353.811,6938.0
2021-01-12 12:20:00,362.94,363.6,362.35,363.44,6664.0,353.3924,354.035,352.8179,353.8792,6664.0
2021-01-12 12:30:00,363.49,363.5,362.83,363.31,7248.0,353.9279,353.9376,353.2852,353.7526,7248.0
2021-01-12 12:40:00,363.4,363.43,362.87,363.33,10424.0,353.8403,353.8695,353.3242,353.7721,10424.0
2021-01-12 12:50:00,363.33,365.27,363.33,365.1,8869.0,353.7721,355.6611,353.7721,355.4955,8869.0
2021-01-12 13:00:00,365.09,365.09,364.62,364.63,6299.0,355.4858,355.4858,355.0282,355.0379,6299.0
2021-01-12 13:10:00,364.59,365.22,364.59,365.0,4007.0,354.9989,355.6124,354.9989,355.3982,4007.0
2021-01-12 13:20:00,364.97,365.85,364.65,365.75,7667.0,355.369,356.2258,355.0574,356.1284,7667.0
2021-01-12 13:30:00,365.8,366.59,365.66,366.35,13508.0,356.1771,356.9463,356.0408,356.7126,13508.0
2021-01-12 13:40:00,366.43,366.43,365.91,366.1,6130.0,356.7905,356.7905,356.2842,356.4692,6130.0
2021-01-12 13:50:00,365.81,366.41,365.79,366.26,5758.0,356.1869,356.7711,356.1674,356.625,5758.0
2021-01-12 14:00:00,366.31,367.48,366.31,367.23,5707.0,356.6737,357.8129,356.6737,357.5695,5707.0
2021-01-12 14:10:00,367.24,367.36,366.36,366.38,5728.0,357.5792,357.6961,356.7224,356.7419,5728.0
2021-01-12 14:20:00,366.67,366.78,366.23,366.6,3927.0,357.0242,357.1313,356.5958,356.9561,3927.0
2021-01-12 14:30:00,366.61,367.42,366.54,366.54,5379.0,356.9658,357.7545,356.8976,356.8976,5379.0
2021-01-12 14:40:00,366.61,366.72,366.09,366.28,4500.0,356.9658,357.0729,356.4595,356.6445,4500.0
2021-01-12 14:50:00,366.05,366.2,365.52,366.2,4745.0,356.4205,356.5666,355.9045,356.5666,4745.0
2021-01-12 15:00:00,366.28,366.48,365.79,365.88,15114.0,356.6445,356.8392,356.1674,356.255,15114.0
2021-01-12 15:10:00,365.89,365.95,365.17,365.7,4830.0,356.2647,356.3232,355.5637,356.0797,4830.0
2021-01-12 15:20:00,365.68,365.72,365.03,365.18,9596.0,356.0603,356.0992,355.4274,355.5734,9596.0
2021-01-12 15:30:00,365.21,365.53,364.75,365.01,19554.0,355.6026,355.9142,355.1547,355.4079,19554.0
2021-01-12 15:40:00,365.08,365.87,365.0,365.81,17568.0,355.4761,356.2453,355.3982,356.1869,17568.0
2021-01-12 15:50:00,365.85,366.15,364.56,365.33,74564.0,356.2258,356.5179,354.9697,355.7195,74564.0
2021-01-13 09:30:00,364.97,366.04,362.62,362.62,43061.0,355.369,356.4108,353.0808,353.0808,43061.0
2021-01-13 09:40:00,362.5,364.12,362.03,362.59,19374.0,352.9639,354.5413,352.5063,353.0516,19374.0
2021-01-13 09:50:00,362.77,363.14,361.45,361.62,15363.0,353.2268,353.5871,351.9415,352.1071,15363.0
2021-01-13 10:00:00,361.66,361.85,360.5,360.5,23493.0,352.146,352.331,351.0165,351.0165,23493.0
2021-01-13 10:10:00,360.62,362.93,360.62,362.62,30680.0,351.1334,353.3826,351.1334,353.0808,30680.0
2021-01-13 10:20:00,362.51,363.14,362.35,362.67,10415.0,352.9737,353.5871,352.8179,353.1295,10415.0
2021-01-13 10:30:00,362.73,363.64,362.57,363.36,8714.0,353.1879,354.0739,353.0321,353.8013,8714.0
2021-01-13 10:40:00,363.54,363.62,362.81,363.2,14895.0,353.9766,354.0545,353.2658,353.6455,14895.0
2021-01-13 10:50:00,363.27,364.0,363.02,363.87,19587.0,353.7137,354.4245,353.4702,354.2979,19587.0
2021-01-13 11:00:00,364.0,364.53,363.57,364.31,11648.0,354.4245,354.9405,354.0058,354.7263,11648.0
2021-01-13 11:10:00,364.18,365.34,363.89,364.98,47327.0,354.5997,355.7292,354.3174,355.3787,47327.0
2021-01-13 11:20:00,365.12,366.33,365.12,365.88,7407.0,355.515,356.6932,355.515,356.255,7407.0
2021-01-13 11:30:00,365.88,366.44,365.52,366.44,5521.0,356.255,356.8003,355.9045,356.8003,5521.0
2021-01-13 11:40:00,366.61,367.33,366.14,366.26,6076.0,356.9658,357.6669,356.5082,356.625,6076.0
2021-01-13 11:50:00,366.2,366.24,365.4,365.67,7137.0,356.5666,356.6055,355.7876,356.0505,7137.0
2021-01-13 12:00:00,365.7,366.42,365.42,365.49,11794.0,356.0797,356.7808,355.8071,355.8753,11794.0
2021-01-13 12:10:00,365.53,365.72,365.42,365.47,3016.0,355.9142,356.0992,355.8071,355.8558,3016.0
2021-01-13 12:20:00,365.59,365.59,364.83,364.96,11212.0,355.9726,355.9726,355.2326,355.3592,11212.0
2021-01-13 12:30:00,364.94,365.13,364.67,365.12,7314.0,355.3397,355.5247,355.0768,355.515,7314.0
2021-01-13 12:40:00,365.06,365.2,364.89,364.92,5025.0,355.4566,355.5929,355.2911,355.3203,5025.0
2021-01-13 12:50:00,364.91,364.96,364.01,364.03,14532.0,355.3105,355.3592,354.4342,354.4537,14532.0
2021-01-13 13:00:00,364.02,364.64,363.7,364.64,18073.0,354.4439,355.0476,354.1324,355.0476,18073.0
2021-01-13 13:10:00,364.8,365.81,364.79,365.5,5677.0,355.2034,356.1869,355.1937,355.885,5677.0
2021-01-13 13:20:00,365.45,365.45,365.13,365.29,2550.0,355.8363,355.8363,355.5247,355.6805,2550.0
2021-01-13 13:30:00,365.32,365.49,365.25,365.34,3935.0,355.7097,355.8753,355.6416,355.7292,3935.0
2021-01-13 13:40:00,365.38,365.39,364.35,364.44,5009.0,355.7682,355.7779,354.7653,354.8529,5009.0
2021-01-13 13:50:00,364.51,364.67,363.99,364.33,5588.0,354.9211,355.0768,354.4147,354.7458,5588.0
2021-01-13 14:00:00,364.4,365.12,364.08,364.57,7730.0,354.8139,355.515,354.5024,354.9795,7730.0
2021-01-13 14:10:00,364.52,364.66,364.37,364.37,3463.0,354.9308,355.0671,354.7847,354.7847,3463.0
2021-01-13 14:20:00,364.37,364.68,364.0,364.59,5720.0,354.7847,355.0866,354.4245,354.9989,5720.0
2021-01-13 14:30:00,364.64,365.15,364.52,365.15,5594.0,355.0476,355.5442,354.9308,355.5442,5594.0
2021-01-13 14:40:00,365.05,365.06,364.32,364.33,8602.0,355.4468,355.4566,354.736,354.7458,8602.0
2021-01-13 14:50:00,364.18,364.4,363.67,364.09,10266.0,354.5997,354.8139,354.1031,354.5121,10266.0
2021-01-13 15:00:00,363.97,364.09,363.66,363.72,8607.0,354.3953,354.5121,354.0934,354.1518,8607.0
2021-01-13 15:10:00,363.64,363.97,363.64,363.91,7329.0,354.0739,354.3953,354.0739,354.3368,7329.0
2021-01-13 15:20:00,363.92,364.02,363.51,363.51,9050.0,354.3466,354.4439,353.9474,353.9474,9050.0
2021-01-13 15:30:00,363.49,364.46,363.49,364.19,8871.0,353.9279,354.8724,353.9279,354.6095,8871.0
2021-01-13 15:40:00,364.42,364.79,364.25,364.36,7790.0,354.8334,355.1937,354.6679,354.775,7790.0
2021-01-13 15:50:00,364.1,365.13,363.95,364.96,44610.0,354.5218,355.5247,354.3758,355.3592,44610.0
2021-01-14 09:30:00,366.04,367.96,365.09,367.65,25394.0,356.4108,358.2803,355.4858,357.9784,25394.0
2021-01-14 09:40:00,367.83,368.45,367.3,367.48,14755.0,358.1537,358.7574,357.6377,357.8129,14755.0
2021-01-14 09:50:00,367.85,369.11,367.65,368.02,11266.0,358.1732,359.4,357.9784,358.3387,11266.0
2021-01-14 10:00:00,368.0,369.13,367.63,367.94,15401.0,358.3192,359.4195,357.959,358.2608,15401.0
2021-01-14 10:10:00,368.25,369.27,367.57,369.27,19515.0,358.5627,359.5558,357.9006,359.5558,19515.0
2021-01-14 10:20:00,369.0,369.63,368.51,369.34,30827.0,359.2929,359.9064,358.8158,359.624,30827.0
2021-01-14 10:30:00,369.3,369.52,368.45,368.74,30490.0,359.585,359.7993,358.7574,359.0398,30490.0
2021-01-14 10:40:00,368.81,369.14,368.48,368.85,9908.0,359.1079,359.4293,358.7866,359.1469,9908.0
2021-01-14 10:50:00,368.78,369.28,368.57,368.75,15474.0,359.0787,359.5656,358.8742,359.0495,15474.0
2021-01-14 11:00:00,368.91,369.1,368.24,368.62,20134.0,359.2053,359.3903,358.5529,358.9229,20134.0
2021-01-14 11:10:00,368.66,368.93,368.44,368.45,8551.0,358.9619,359.2248,358.7477,358.7574,8551.0
2021-01-14 11:20:00,368.45,368.79,368.2,368.69,15431.0,358.7574,359.0885,358.514,358.9911,15431.0
2021-01-14 11:30:00,368.84,369.29,368.08,368.22,16781.0,359.1371,359.5753,358.3971,358.5335,16781.0
2021-01-14 11:40:00,368.31,369.06,368.23,368.75,11916.0,358.6211,359.3514,358.5432,359.0495,11916.0
2021-01-14 11:50:00,368.81,369.28,368.73,368.98,30202.0,359.1079,359.5656,359.03,359.2735,30202.0
2021-01-14 12:00:00,369.0,369.45,368.76,368.77,20858.0,359.2929,359.7311,359.0592,359.069,20858.0
2021-01-14 12:10:00,368.77,369.21,368.41,368.93,17137.0,359.069,359.4974,358.7185,359.2248,17137.0
2021-01-14 12:20:00,369.1,369.55,368.88,368.88,7118.0,359.3903,359.8285,359.1761,359.1761,7118.0
2021-01-14 12:30:00,368.86,369.09,368.12,368.4,5048.0,359.1566,359.3806,358.4361,358.7087,5048.0
2021-01-14 12:40:00,368.26,368.26,367.65,367.94,10424.0,358.5724,358.5724,357.9784,358.2608,10424.0
2021-01-14 12:50:00,368.0,368.78,367.9,368.46,16751.0,358.3192,359.0787,358.2219,358.7671,16751.0
2021-01-14 13:00:00,368.53,368.55,367.9,368.03,8617.0,358.8353,358.8548,358.2219,358.3485,8617.0
2021-01-14 13:10:00,367.95,367.95,366.53,366.54,9362.0,358.2706,358.2706,356.8879,356.8976,9362.0
2021-01-14 13:20:00,366.4,366.89,366.19,366.19,4663.0,356.7613,357.2384,356.5569,356.5569,4663.0
2021-01-14 13:30:00,366.27,366.29,365.75,365.92,7076.0,356.6348,356.6542,356.1284,356.294,7076.0
2021-01-14 13:40:00,366.12,366.15,365.79,366.0,5400.0,356.4887,356.5179,356.1674,356.3719,5400.0
2021-01-14 13:50:00,366.13,366.2,365.78,365.79,5147.0,356.4984,356.5666,356.1576,356.1674,5147.0
2021-01-14 14:00:00,365.85,366.38,365.77,366.25,4692.0,356.2258,356.7419,356.1479,356.6153,4692.0
2021-01-14 14:10:00,366.36,366.37,365.43,365.64,7632.0,356.7224,356.7321,355.8168,356.0213,7632.0
2021-01-14 14:20:00,365.51,365.55,365.0,365.17,4665.0,355.8947,355.9337,355.3982,355.5637,4665.0
2021-01-14 14:30:00,365.1,365.38,365.03,365.1,5508.0,355.4955,355.7682,355.4274,355.4955,5508.0
2021-01-14 14:40:00,365.1,366.31,365.1,365.91,6230.0,355.4955,356.6737,355.4955,356.2842,6230.0
2021-01-14 14:50:00,366.07,366.17,365.88,365.97,4220.0,356.44,356.5374,356.255,356.3426,4220.0
2021-01-14 15:00:00,366.12,366.31,365.83,365.96,8357.0,356.4887,356.6737,356.2063,356.3329,8357.0
2021-01-14 15:10:00,366.12,366.21,365.2,365.29,9776.0,356.4887,356.5763,355.5929,355.6805,9776.0
2021-01-14 15:20:00,365.3,366.29,365.26,366.12,8994.0,355.6903,356.6542,355.6513,356.4887,8994.0
2021-01-14 15:30:00,366.01,366.34,365.95,366.25,14797.0,356.3816,356.7029,356.3232,356.6153,14797.0
2021-01-14 15:40:00,366.21,366.69,366.04,366.36,20778.0,356.5763,357.0437,356.4108,356.7224,20778.0
2021-01-14 15:50:00,366.39,366.39,364.97,365.46,106343.0,356.7516,356.7516,355.369,355.8461,106343.0
2021-01-15 09:30:00,364.23,368.24,363.46,366.34,116746.0,354.6484,358.5529,353.8987,356.7029,116746.0
2021-01-15 09:40:00,366.36,367.63,366.23,367.32,7404.0,356.7224,357.959,356.5958,357.6571,7404.0
2021-01-15 09:50:00,367.17,367.9,367.0,367.74,11127.0,357.5111,358.2219,357.3455,358.0661,11127.0
2021-01-15 10:00:00,367.93,369.33,366.78,366.97,36808.0,358.2511,359.6143,357.1313,357.3163,36808.0
2021-01-15 10:10:00,367.34,368.1,365.88,366.04,23074.0,357.6766,358.4166,356.255,356.4108,23074.0
2021-01-15 10:20:00,365.9,366.59,365.03,365.44,15010.0,356.2745,356.9463,355.4274,355.8266,15010.0
2021-01-15 10:30:00,365.7,367.29,365.12,366.78,9244.0,356.0797,357.6279,355.515,357.1313,9244.0
2021-01-15 10:40:00,366.6,367.09,365.8,365.8,12299.0,356.9561,357.4332,356.1771,356.1771,12299.0
2021-01-15 10:50:00,365.94,366.32,364.87,364.88,8348.0,356.3134,356.6834,355.2716,355.2813,8348.0
2021-01-15 11:00:00,365.05,365.14,363.03,363.71,9877.0,355.4468,355.5345,353.48,354.1421,9877.0
2021-01-15 11:10:00,363.65,365.26,363.59,365.06,12295.0,354.0837,355.6513,354.0253,355.4566,12295.0
2021-01-15 11:20:00,365.59,366.4,365.47,366.16,12343.0,355.9726,356.7613,355.8558,356.5276,12343.0
2021-01-15 11:30:00,366.16,367.1,365.71,367.03,24680.0,356.5276,357.4429,356.0895,357.3748,24680.0
2021-01-15 11:40:00,367.17,368.04,367.1,367.48,21218.0,357.5111,358.3582,357.4429,357.8129,21218.0
2021-01-15 11:50:00,367.41,367.89,367.08,367.29,15425.0,357.7448,358.2121,357.4234,357.6279,15425.0
2021-01-15 12:00:00,367.32,367.82,367.0,367.59,11751.0,357.6571,358.144,357.3455,357.92,11751.0
2021-01-15 12:10:00,367.6,367.78,367.03,367.77,11589.0,357.9298,358.105,357.3748,358.0953,11589.0
2021-01-15 12:20:00,367.71,367.77,367.17,367.49,15864.0,358.0369,358.0953,357.5111,357.8227,15864.0
2021-01-15 12:30:00,367.31,368.1,366.92,367.41,12997.0,357.6474,358.4166,357.2677,357.7448,12997.0
2021-01-15 12:40:00,367.81,368.53,367.67,368.38,7223.0,358.1342,358.8353,357.9979,358.6892,7223.0
2021-01-15 12:50:00,368.28,369.25,367.93,369.25,13742.0,358.5919,359.5364,358.2511,359.5364,13742.0
2021-01-15 13:00:00,369.26,369.81,368.8,369.81,16201.0,359.5461,360.0816,359.0982,360.0816,16201.0
2021-01-15 13:10:00,369.65,371.22,369.6,371.19,18727.0,359.9258,361.4545,359.8772,361.4253,18727.0
2021-01-15 13:20:00,371.16,372.08,371.15,371.8,22323.0,361.3961,362.2919,361.3864,362.0193,22323.0
2021-01-15 13:30:00,371.83,371.98,371.21,371.52,21450.0,362.0485,362.1945,361.4448,361.7466,21450.0
2021-01-15 13:40:00,371.57,372.48,371.42,372.21,28556.0,361.7953,362.6814,361.6493,362.4185,28556.0
2021-01-15 13:50:00,372.09,372.37,371.43,371.7,16072.0,362.3016,362.5743,361.659,361.9219,16072.0
2021-01-15 14:00:00,371.71,372.25,371.24,371.51,14016.0,361.9316,362.4574,361.474,361.7369,14016.0
2021-01-15 14:10:00,371.45,371.73,371.42,371.62,15428.0,361.6785,361.9511,361.6493,361.844,15428.0
2021-01-15 14:20:00,371.6,371.7,371.42,371.61,24132.0,361.8245,361.9219,361.6493,361.8343,24132.0
2021-01-15 14:30:00,371.59,372.14,371.58,372.13,11187.0,361.8148,362.3503,361.8051,362.3406,11187.0
2021-01-15 14:40:00,372.13,373.3,372.06,373.01,22694.0,362.3406,363.4798,362.2724,363.1974,22694.0
2021-01-15 14:50:00,373.05,373.13,372.55,372.87,34195.0,363.2364,363.3143,362.7495,363.0611,34195.0
2021-01-15 15:00:00,372.87,373.21,372.14,372.73,20910.0,363.0611,363.3922,362.3503,362.9248,20910.0
2021-01-15 15:10:00,372.9,373.84,372.9,373.11,19010.0,363.0903,364.0056,363.0903,363.2948,19010.0
2021-01-15 15:20:00,372.93,373.3,372.9,373.19,20886.0,363.1196,363.4798,363.0903,363.3727,20886.0
2021-01-15 15:30:00,373.18,373.3,372.76,372.94,30239.0,363.363,363.4798,362.954,363.1293,30239.0
2021-01-15 15:40:00,372.84,372.88,371.4,371.4,24596.0,363.0319,363.0709,361.6298,361.6298,24596.0
2021-01-15 15:50:00,371.53,371.73,370.58,371.0,139034.0,361.7564,361.9511,360.8314,361.2403,139034.0
2021-01-19 09:30:00,375.7,377.85,374.36,376.94,56353.0,365.8167,367.9101,364.5119,367.0241,56353.0
2021-01-19 09:40:00,377.3,377.79,374.6,375.43,22328.0,367.3746,367.8517,364.7456,365.5538,22328.0
2021-01-19 09:50:00,375.23,378.13,375.23,377.88,15449.0,365.359,368.1828,365.359,367.9393,15449.0
2021-01-19 10:00:00,377.8,379.66,377.24,379.42,18078.0,367.8614,369.6725,367.3162,369.4388,18078.0
2021-01-19 10:10:00,379.71,379.71,378.49,378.67,17084.0,369.7212,369.7212,368.5333,368.7086,17084.0
2021-01-19 10:20:00,378.63,378.94,377.53,378.32,14240.0,368.6696,368.9714,367.5985,368.3678,14240.0
2021-01-19 10:30:00,378.31,378.78,377.52,377.52,15653.0,368.358,368.8157,367.5888,367.5888,15653.0
2021-01-19 10:40:00,377.65,378.38,377.61,378.04,19455.0,367.7154,368.4262,367.6764,368.0951,19455.0
2021-01-19 10:50:00,378.05,379.15,378.05,379.09,16234.0,368.1049,369.1759,368.1049,369.1175,16234.0
2021-01-19 11:00:00,379.04,379.14,378.27,378.68,16845.0,369.0688,369.1662,368.3191,368.7183,16845.0
2021-01-19 11:10:00,378.58,378.68,377.49,377.83,26037.0,368.6209,368.7183,367.5596,367.8906,26037.0
2021-01-19 11:20:00,377.92,378.52,377.77,378.52,17490.0,367.9783,368.5625,367.8322,368.5625,17490.0
2021-01-19 11:30:00,378.55,378.78,377.2,378.0,39473.0,368.5917,368.8157,367.2772,368.0562,39473.0
2021-01-19 11:40:00,378.02,378.26,377.88,378.1,6450.0,368.0757,368.3093,367.9393,368.1535,6450.0
2021-01-19 11:50:00,378.17,378.73,378.03,378.07,24905.0,368.2217,368.767,368.0854,368.1243,24905.0
2021-01-19 12:00:00,378.0,378.74,378.0,378.39,10942.0,368.0562,368.7767,368.0562,368.4359,10942.0
2021-01-19 12:10:00,378.3,379.87,378.3,379.82,12521.0,368.3483,369.877,368.3483,369.8283,12521.0
2021-01-19 12:20:00,379.73,381.05,379.63,380.72,14853.0,369.7407,371.0259,369.6433,370.7046,14853.0
2021-01-19 12:30:00,380.69,381.18,380.52,380.84,8863.0,370.6754,371.1525,370.5099,370.8215,8863.0
2021-01-19 12:40:00,380.84,381.53,380.43,380.91,10899.0,370.8215,371.4933,370.4223,370.8896,10899.0
2021-01-19 12:50:00,380.92,380.92,380.08,380.32,10494.0,370.8994,370.8994,370.0815,370.3151,10494.0
2021-01-19 13:00:00,380.25,381.55,380.07,381.55,16894.0,370.247,371.5128,370.0717,371.5128,16894.0
2021-01-19 13:10:00,381.42,382.37,381.4,382.2,11420.0,371.3862,372.3112,371.3667,372.1457,11420.0
2021-01-19 13:20:00,382.36,383.58,382.18,383.15,14117.0,372.3015,373.4894,372.1262,373.0707,14117.0
2021-01-19 13:30:00,383.11,383.88,382.96,383.67,13077.0,373.0318,373.7815,372.8857,373.577,13077.0
2021-01-19 13:40:00,383.68,383.68,383.16,383.43,8389.0,373.5868,373.5868,373.0804,373.3433,8389.0
2021-01-19 13:50:00,383.44,384.14,383.39,384.13,14799.0,373.3531,374.0347,373.3044,374.0249,14799.0
2021-01-19 14:00:00,384.15,385.22,384.12,385.19,19608.0,374.0444,375.0862,374.0152,375.057,19608.0
2021-01-19 14:10:00,385.32,385.58,385.0,385.5,14893.0,375.1836,375.4368,374.872,375.3589,14893.0
2021-01-19 14:20:00,385.48,385.51,384.9,385.48,21730.0,375.3394,375.3686,374.7747,375.3394,21730.0
2021-01-19 14:30:00,385.7,385.9,385.3,385.43,19047.0,375.5536,375.7484,375.1641,375.2907,19047.0
2021-01-19 14:40:00,385.43,385.83,384.93,385.83,38970.0,375.2907,375.6802,374.8039,375.6802,38970.0
2021-01-19 14:50:00,385.83,385.89,385.32,385.56,18505.0,375.6802,375.7386,375.1836,375.4173,18505.0
2021-01-19 15:00:00,385.63,386.38,385.45,385.67,13420.0,375.4855,376.2157,375.3102,375.5244,13420.0
2021-01-19 15:10:00,385.75,385.87,384.9,385.13,18873.0,375.6023,375.7191,374.7747,374.9986,18873.0
2021-01-19 15:20:00,385.15,385.22,384.34,384.45,15378.0,375.0181,375.0862,374.2294,374.3365,15378.0
2021-01-19 15:30:00,384.46,384.83,384.17,384.78,30979.0,374.3462,374.7065,374.0639,374.6578,30979.0
2021-01-19 15:40:00,384.79,385.05,384.62,384.69,36646.0,374.6676,374.9207,374.502,374.5702,36646.0
2021-01-19 15:50:00,384.77,386.04,384.58,384.99,136865.0,374.6481,375.8847,374.4631,374.8623,136865.0
2021-01-20 09:30:00,388.43,396.87,388.43,389.98,142032.0,378.2118,386.4298,378.2118,379.721,142032.0
2021-01-20 09:40:00,390.6,391.81,389.44,390.59,47029.0,380.3247,381.5029,379.1952,380.315,47029.0
2021-01-20 09:50:00,390.31,393.62,390.31,390.78,30473.0,380.0423,383.2653,380.0423,380.5,30473.0
2021-01-20 10:00:00,391.1,392.69,390.58,392.24,18573.0,380.8116,382.3597,380.3052,381.9216,18573.0
2021-01-20 10:10:00,392.23,393.86,392.16,392.98,28689.0,381.9118,383.499,381.8437,382.6421,28689.0
2021-01-20 10:20:00,392.82,395.16,392.34,394.07,30131.0,382.4863,384.7648,382.0189,383.7034,30131.0
2021-01-20 10:30:00,394.36,395.57,393.58,394.67,36264.0,383.9858,385.164,383.2263,384.2876,36264.0
2021-01-20 10:40:00,394.66,396.69,394.65,396.39,31758.0,384.2779,386.2545,384.2682,385.9624,31758.0
2021-01-20 10:50:00,396.28,397.37,395.75,396.06,41213.0,385.8553,386.9166,385.3392,385.6411,41213.0
2021-01-20 11:00:00,396.06,396.87,394.52,395.74,39426.0,385.6411,386.4298,384.1416,385.3295,39426.0
2021-01-20 11:10:00,395.78,397.69,395.66,397.28,42586.0,385.3684,387.2282,385.2516,386.829,42586.0
2021-01-20 11:20:00,397.16,398.12,396.26,397.0,33042.0,386.7121,387.6469,385.8358,386.5564,33042.0
2021-01-20 11:30:00,396.96,397.18,396.51,396.84,34383.0,386.5174,386.7316,386.0792,386.4006,34383.0
2021-01-20 11:40:00,396.82,397.68,396.69,397.0,22989.0,386.3811,387.2185,386.2545,386.5564,22989.0
2021-01-20 11:50:00,397.18,397.71,396.8,397.54,23569.0,386.7316,387.2477,386.3616,387.0822,23569.0
2021-01-20 12:00:00,397.53,397.79,396.82,397.27,66494.0,387.0724,387.3256,386.3811,386.8193,66494.0
2021-01-20 12:10:00,397.29,397.42,396.05,396.32,79046.0,386.8387,386.9653,385.6313,385.8942,79046.0
2021-01-20 12:20:00,396.32,396.54,393.8,394.24,25831.0,385.8942,386.1085,383.4405,383.869,25831.0
2021-01-20 12:30:00,394.16,394.7,392.74,394.46,31600.0,383.7911,384.3169,382.4084,384.0832,31600.0
2021-01-20 12:40:00,394.47,394.47,394.0,394.42,19907.0,384.0929,384.0929,383.6353,384.0442,19907.0
2021-01-20 12:50:00,394.25,394.45,393.24,393.42,19815.0,383.8787,384.0734,382.8953,383.0705,19815.0
2021-01-20 13:00:00,393.41,394.13,393.41,393.83,26975.0,383.0608,383.7619,383.0608,383.4697,26975.0
2021-01-20 13:10:00,393.89,394.21,393.21,393.21,25731.0,383.5282,383.8398,382.8661,382.8661,25731.0
2021-01-20 13:20:00,393.17,393.22,392.03,392.19,13416.0,382.8271,382.8758,381.7171,381.8729,13416.0
2021-01-20 13:30:00,392.18,393.05,392.16,392.66,19375.0,381.8632,382.7103,381.8437,382.3305,19375.0
2021-01-20 13:40:00,392.73,393.03,392.6,392.75,17895.0,382.3987,382.6908,382.2721,382.4182,17895.0
2021-01-20 13:50:00,392.74,393.13,392.69,392.92,8819.0,382.4084,382.7882,382.3597,382.5837,8819.0
2021-01-20 14:00:00,392.95,393.17,392.69,392.9,14575.0,382.6129,382.8271,382.3597,382.5642,14575.0
2021-01-20 14:10:00,392.91,393.0,391.89,391.89,24880.0,382.5739,382.6616,381.5808,381.5808,24880.0
2021-01-20 14:20:00,391.88,391.98,391.12,391.49,16634.0,381.571,381.6684,380.831,381.1913,16634.0
2021-01-20 14:30:00,391.51,391.59,391.17,391.4,21158.0,381.2108,381.2887,380.8797,381.1037,21158.0
2021-01-20 14:40:00,391.45,392.01,391.45,391.79,16806.0,381.1524,381.6976,381.1524,381.4834,16806.0
2021-01-20 14:50:00,391.72,391.72,390.8,390.8,13272.0,381.4153,381.4153,380.5195,380.5195,13272.0
2021-01-20 15:00:00,390.93,391.27,390.71,391.1,12715.0,380.646,380.9771,380.4318,380.8116,12715.0
2021-01-20 15:10:00,391.1,391.27,390.03,390.13,26183.0,380.8116,380.9771,379.7697,379.8671,26183.0
2021-01-20 15:20:00,389.98,390.38,389.66,390.11,20679.0,379.721,380.1105,379.4094,379.8476,20679.0
2021-01-20 15:30:00,390.09,390.98,390.09,390.2,21006.0,379.8281,380.6947,379.8281,379.9352,21006.0
2021-01-20 15:40:00,390.27,391.26,390.07,390.74,36845.0,380.0034,380.9674,379.8087,380.461,36845.0
2021-01-20 15:50:00,390.56,390.7,389.28,389.63,106653.0,380.2858,380.4221,379.0394,379.3802,106653.0
2021-01-21 09:30:00,386.21,388.42,384.33,384.92,58154.0,376.0502,378.2021,374.2197,374.7941,58154.0
2021-01-21 09:40:00,384.93,385.74,384.32,385.23,20726.0,374.8039,375.5926,374.2099,375.096,20726.0
2021-01-21 09:50:00,385.2,385.2,381.6,382.05,36143.0,375.0668,375.0668,371.5615,371.9996,36143.0
2021-01-21 10:00:00,381.96,382.6,381.52,382.43,30729.0,371.912,372.5352,371.4836,372.3696,30729.0
2021-01-21 10:10:00,382.45,384.1,382.43,384.1,14572.0,372.3891,373.9957,372.3696,373.9957,14572.0
2021-01-21 10:20:00,383.98,383.98,381.38,381.69,17658.0,373.8789,373.8789,371.3473,371.6491,17658.0
2021-01-21 10:30:00,381.69,382.54,381.34,382.37,12058.0,371.6491,372.4767,371.3083,372.3112,12058.0
2021-01-21 10:40:00,382.31,383.05,381.92,382.1,20814.0,372.2528,372.9733,371.8731,372.0483,20814.0
2021-01-21 10:50:00,381.97,382.0,380.86,380.86,16672.0,371.9217,371.951,370.8409,370.8409,16672.0
2021-01-21 11:00:00,380.74,380.85,380.08,380.22,23778.0,370.7241,370.8312,370.0815,370.2178,23778.0
2021-01-21 11:10:00,380.11,380.11,378.8,379.2,13820.0,370.1107,370.1107,368.8351,369.2246,13820.0
2021-01-21 11:20:00,379.36,380.82,379.28,379.78,24396.0,369.3804,370.802,369.3025,369.7894,24396.0
2021-01-21 11:30:00,379.85,379.95,379.05,379.36,16742.0,369.8575,369.9549,369.0786,369.3804,16742.0
2021-01-21 11:40:00,379.34,380.19,379.1,379.96,15178.0,369.3609,370.1886,369.1272,369.9646,15178.0
2021-01-21 11:50:00,379.98,380.7,379.95,380.56,36886.0,369.9841,370.6852,369.9549,370.5488,36886.0
2021-01-21 12:00:00,380.42,380.64,378.82,378.99,15584.0,370.4125,370.6267,368.8546,369.0201,15584.0
2021-01-21 12:10:00,379.0,379.0,378.13,378.21,15593.0,369.0299,369.0299,368.1828,368.2607,15593.0
2021-01-21 12:20:00,378.21,378.79,377.88,377.99,22858.0,368.2607,368.8254,367.9393,368.0464,22858.0
2021-01-21 12:30:00,378.05,378.67,377.96,378.19,22574.0,368.1049,368.7086,368.0172,368.2412,22574.0
2021-01-21 12:40:00,378.2,378.41,377.93,378.28,17802.0,368.2509,368.4554,367.988,368.3288,17802.0
2021-01-21 12:50:00,378.19,378.6,377.81,378.51,16772.0,368.2412,368.6404,367.8712,368.5528,16772.0
2021-01-21 13:00:00,378.55,378.76,378.32,378.42,14329.0,368.5917,368.7962,368.3678,368.4651,14329.0
2021-01-21 13:10:00,378.49,378.86,378.27,378.49,13903.0,368.5333,368.8936,368.3191,368.5333,13903.0
2021-01-21 13:20:00,378.53,379.6,378.48,379.6,17575.0,368.5722,369.6141,368.5236,369.6141,17575.0
2021-01-21 13:30:00,380.02,381.0,379.76,380.98,24498.0,370.023,370.9773,369.7699,370.9578,24498.0
2021-01-21 13:40:00,381.0,381.51,380.84,381.2,22406.0,370.9773,371.4738,370.8215,371.172,22406.0
2021-01-21 13:50:00,381.24,381.49,380.89,381.3,9268.0,371.2109,371.4544,370.8702,371.2694,9268.0
2021-01-21 14:00:00,381.28,381.71,380.96,381.43,19217.0,371.2499,371.6686,370.9383,371.3959,19217.0
2021-01-21 14:10:00,381.43,382.08,381.43,382.04,13098.0,371.3959,372.0288,371.3959,371.9899,13098.0
2021-01-21 14:20:00,382.02,382.85,381.75,382.75,64946.0,371.9704,372.7786,371.7075,372.6812,64946.0
2021-01-21 14:30:00,382.75,383.89,382.6,383.67,18820.0,372.6812,373.7912,372.5352,373.577,18820.0
2021-01-21 14:40:00,383.64,383.85,383.11,383.81,28008.0,373.5478,373.7523,373.0318,373.7133,28008.0
2021-01-21 14:50:00,383.8,384.19,383.5,383.69,66335.0,373.7036,374.0833,373.4115,373.5965,66335.0
2021-01-21 15:00:00,383.68,384.05,383.54,384.01,18255.0,373.5868,373.947,373.4504,373.9081,18255.0
2021-01-21 15:10:00,383.95,384.39,383.77,384.18,17527.0,373.8497,374.2781,373.6744,374.0736,17527.0
2021-01-21 15:20:00,384.26,384.52,384.2,384.43,23687.0,374.1515,374.4047,374.0931,374.317,23687.0
2021-01-21 15:30:00,384.43,385.24,384.37,384.95,20367.0,374.317,375.1057,374.2586,374.8233,20367.0
2021-01-21 15:40:00,384.95,385.03,383.22,383.23,31808.0,374.8233,374.9012,373.1389,373.1486,31808.0
2021-01-21 15:50:00,382.81,383.23,381.56,381.75,135761.0,372.7396,373.1486,371.5225,371.7075,135761.0
2021-01-22 09:30:00,384.4,384.4,377.77,378.65,32470.0,374.2878,374.2878,367.8322,368.6891,32470.0
2021-01-22 09:40:00,378.65,379.0,377.48,377.73,23816.0,368.6891,369.0299,367.5499,367.7933,23816.0
2021-01-22 09:50:00,377.5,378.29,377.32,378.05,15240.0,367.5693,368.3385,367.3941,368.1049,15240.0
2021-01-22 10:00:00,378.06,378.38,377.33,377.96,27594.0,368.1146,368.4262,367.4038,368.0172,27594.0
2021-01-22 10:10:00,377.81,378.59,377.45,377.92,14840.0,367.8712,368.6307,367.5206,367.9783,14840.0
2021-01-22 10:20:00,377.93,378.39,377.75,378.03,12260.0,367.988,368.4359,367.8128,368.0854,12260.0
2021-01-22 10:30:00,378.29,379.14,378.11,378.35,13922.0,368.3385,369.1662,368.1633,368.397,13922.0
2021-01-22 10:40:00,378.41,378.54,377.18,377.43,10030.0,368.4554,368.582,367.2577,367.5012,10030.0
2021-01-22 10:50:00,377.34,377.87,376.88,377.0,13011.0,367.4135,367.9296,366.9656,367.0825,13011.0
2021-01-22 11:00:00,376.62,377.81,376.42,377.58,8729.0,366.7125,367.8712,366.5177,367.6472,8729.0
2021-01-22 11:10:00,377.68,377.97,377.27,377.39,7512.0,367.7446,368.027,367.3454,367.4622,7512.0
2021-01-22 11:20:00,377.15,377.24,376.2,376.2,11711.0,367.2285,367.3162,366.3035,366.3035,11711.0
2021-01-22 11:30:00,376.17,376.22,375.81,376.06,22638.0,366.2743,366.323,365.9238,366.1672,22638.0
2021-01-22 11:40:00,376.06,377.73,376.06,377.58,10329.0,366.1672,367.7933,366.1672,367.6472,10329.0
2021-01-22 11:50:00,377.55,378.07,377.55,377.72,9845.0,367.618,368.1243,367.618,367.7835,9845.0
2021-01-22 12:00:00,377.76,377.82,376.97,377.33,9500.0,367.8225,367.8809,367.0533,367.4038,9500.0
2021-01-22 12:10:00,377.41,377.42,377.13,377.39,9364.0,367.4817,367.4914,367.2091,367.4622,9364.0
2021-01-22 12:20:00,377.38,377.78,377.3,377.34,16663.0,367.4525,367.842,367.3746,367.4135,16663.0
2021-01-22 12:30:00,377.39,377.44,376.6,376.72,9905.0,367.4622,367.5109,366.693,366.8098,9905.0
2021-01-22 12:40:00,376.69,377.48,376.49,377.47,11736.0,366.7806,367.5499,366.5859,367.5401,11736.0
2021-01-22 12:50:00,377.46,377.77,376.93,376.93,9045.0,367.5304,367.8322,367.0143,367.0143,9045.0
2021-01-22 13:00:00,376.93,377.04,375.94,376.09,13618.0,367.0143,367.1214,366.0504,366.1964,13618.0
2021-01-22 13:10:00,376.09,376.09,375.28,375.61,11728.0,366.1964,366.1964,365.4077,365.7291,11728.0
2021-01-22 13:20:00,375.39,376.3,375.38,376.3,4500.0,365.5148,366.4009,365.5051,366.4009,4500.0
2021-01-22 13:30:00,376.26,377.21,376.26,377.21,11918.0,366.362,367.287,366.362,367.287,11918.0
2021-01-22 13:40:00,377.24,377.25,377.0,377.17,11709.0,367.3162,367.3259,367.0825,367.248,11709.0
2021-01-22 13:50:00,377.19,377.19,376.41,376.42,6000.0,367.2675,367.2675,366.508,366.5177,6000.0
2021-01-22 14:00:00,376.39,376.39,376.1,376.2,3060.0,366.4885,366.4885,366.2062,366.3035,3060.0
2021-01-22 14:10:00,376.09,376.15,375.71,375.9,8512.0,366.1964,366.2548,365.8264,366.0114,8512.0
2021-01-22 14:20:00,375.97,375.97,375.82,375.97,9057.0,366.0796,366.0796,365.9335,366.0796,9057.0
2021-01-22 14:30:00,375.86,376.32,375.86,376.02,17385.0,365.9725,366.4204,365.9725,366.1283,17385.0
2021-01-22 14:40:00,376.23,376.95,376.23,376.95,5772.0,366.3327,367.0338,366.3327,367.0338,5772.0
2021-01-22 14:50:00,377.09,377.15,376.8,376.89,8816.0,367.1701,367.2285,366.8877,366.9754,8816.0
2021-01-22 15:00:00,376.82,376.88,376.29,376.64,8979.0,366.9072,366.9656,366.3912,366.732,8979.0
2021-01-22 15:10:00,376.59,376.64,376.15,376.29,8361.0,366.6833,366.732,366.2548,366.3912,8361.0
2021-01-22 15:20:00,376.37,376.48,376.36,376.48,17014.0,366.4691,366.5762,366.4593,366.5762,17014.0
2021-01-22 15:30:00,376.48,377.15,376.36,376.77,17086.0,366.5762,367.2285,366.4593,366.8585,17086.0
2021-01-22 15:40:00,376.71,377.54,376.5,376.61,22343.0,366.8001,367.6083,366.5956,366.7027,22343.0
2021-01-22 15:50:00,376.52,376.69,374.64,374.66,96671.0,366.6151,366.7806,364.7846,364.804,96671.0
2021-01-25 09:30:00,378.0,378.84,374.87,375.61,29842.0,368.0562,368.8741,365.0085,365.7291,29842.0
2021-01-25 09:40:00,375.7,375.97,374.13,374.5,11702.0,365.8167,366.0796,364.288,364.6483,11702.0
2021-01-25 09:50:00,374.44,375.26,373.03,373.04,15871.0,364.5898,365.3883,363.2169,363.2267,15871.0
2021-01-25 10:00:00,373.2,373.75,371.28,371.87,28675.0,363.3824,363.918,361.513,362.0874,28675.0
2021-01-25 10:10:00,371.59,371.9,370.47,371.9,23232.0,361.8148,362.1166,360.7243,362.1166,23232.0
2021-01-25 10:20:00,371.96,371.96,370.87,371.53,13224.0,362.1751,362.1751,361.1137,361.7564,13224.0
2021-01-25 10:30:00,371.73,372.2,371.32,371.85,9214.0,361.9511,362.4088,361.5519,362.068,9214.0
2021-01-25 10:40:00,371.94,372.18,370.71,370.71,8166.0,362.1556,362.3893,360.958,360.958,8166.0
2021-01-25 10:50:00,370.57,370.57,367.87,368.36,19986.0,360.8216,360.8216,358.1927,358.6698,19986.0
2021-01-25 11:00:00,368.22,369.14,365.6,366.46,18259.0,358.5335,359.4293,355.9824,356.8198,18259.0
2021-01-25 11:10:00,366.11,366.4,364.34,365.29,51551.0,356.479,356.7613,354.7555,355.6805,51551.0
2021-01-25 11:20:00,365.25,365.72,364.31,364.77,28555.0,355.6416,356.0992,354.7263,355.1742,28555.0
2021-01-25 11:30:00,364.77,365.4,364.5,364.95,33905.0,355.1742,355.7876,354.9113,355.3495,33905.0
2021-01-25 11:40:00,364.95,365.31,364.58,364.66,29295.0,355.3495,355.7,354.9892,355.0671,29295.0
2021-01-25 11:50:00,364.81,366.27,364.81,366.21,34284.0,355.2132,356.6348,355.2132,356.5763,34284.0
2021-01-25 12:00:00,366.22,368.67,366.17,368.66,17361.0,356.5861,358.9716,356.5374,358.9619,17361.0
2021-01-25 12:10:00,368.83,369.2,367.19,367.73,16368.0,359.1274,359.4877,357.5306,358.0563,16368.0
2021-01-25 12:20:00,367.8,369.11,367.8,368.19,23414.0,358.1245,359.4,358.1245,358.5042,23414.0
2021-01-25 12:30:00,368.28,369.15,367.43,368.54,8859.0,358.5919,359.439,357.7642,358.845,8859.0
2021-01-25 12:40:00,368.66,370.0,368.58,369.99,9453.0,358.9619,360.2666,358.884,360.2569,9453.0
2021-01-25 12:50:00,370.12,370.7,369.69,370.46,7359.0,360.3835,360.9482,359.9648,360.7145,7359.0
2021-01-25 13:00:00,370.69,371.93,370.54,371.93,10060.0,360.9385,362.1459,360.7924,362.1459,10060.0
2021-01-25 13:10:00,371.99,372.97,371.99,372.9,7793.0,362.2043,363.1585,362.2043,363.0903,7793.0
2021-01-25 13:20:00,372.81,373.38,372.58,372.74,7732.0,363.0027,363.5577,362.7788,362.9345,7732.0
2021-01-25 13:30:00,372.59,372.84,372.0,372.84,5090.0,362.7885,363.0319,362.214,363.0319,5090.0
2021-01-25 13:40:00,372.88,373.09,371.35,372.0,48689.0,363.0709,363.2753,361.5811,362.214,48689.0
2021-01-25 13:50:00,372.05,373.12,371.89,373.12,8155.0,362.2627,363.3046,362.1069,363.3046,8155.0
2021-01-25 14:00:00,372.96,373.07,372.65,372.66,6619.0,363.1488,363.2559,362.8469,362.8567,6619.0
2021-01-25 14:10:00,372.73,373.05,372.28,372.4,12468.0,362.9248,363.2364,362.4867,362.6035,12468.0
2021-01-25 14:20:00,372.47,372.8,371.93,372.49,7650.0,362.6717,362.993,362.1459,362.6911,7650.0
2021-01-25 14:30:00,372.41,372.86,372.38,372.46,3300.0,362.6132,363.0514,362.584,362.6619,3300.0
2021-01-25 14:40:00,372.33,372.79,372.19,372.25,7355.0,362.5353,362.9832,362.399,362.4574,7355.0
2021-01-25 14:50:00,372.28,372.62,372.16,372.24,6239.0,362.4867,362.8177,362.3698,362.4477,6239.0
2021-01-25 15:00:00,372.24,372.53,372.01,372.32,5512.0,362.4477,362.7301,362.2238,362.5256,5512.0
2021-01-25 15:10:00,372.31,372.32,369.89,370.51,57279.0,362.5159,362.5256,360.1595,360.7632,57279.0
2021-01-25 15:20:00,370.44,370.74,369.69,370.66,54166.0,360.6951,360.9872,359.9648,360.9093,54166.0
2021-01-25 15:30:00,370.58,372.07,369.77,371.88,84667.0,360.8314,362.2822,360.0427,362.0972,84667.0
2021-01-25 15:40:00,371.78,373.29,371.62,372.8,21486.0,361.9998,363.4701,361.844,362.993,21486.0
2021-01-25 15:50:00,372.83,374.51,372.4,374.46,72404.0,363.0222,364.658,362.6035,364.6093,72404.0
2021-01-26 09:30:00,374.03,374.25,370.61,371.5,30518.0,364.1906,364.4048,360.8606,361.7272,30518.0
2021-01-26 09:40:00,371.43,371.63,370.28,371.29,7505.0,361.659,361.8537,360.5393,361.5227,7505.0
2021-01-26 09:50:00,371.02,372.88,370.66,372.55,6485.0,361.2598,363.0709,360.9093,362.7495,6485.0
2021-01-26 10:00:00,372.62,374.58,372.62,373.55,8807.0,362.8177,364.7261,362.8177,363.7232,8807.0
2021-01-26 10:10:00,373.4,374.41,372.87,373.22,10432.0,363.5772,364.5606,363.0611,363.4019,10432.0
2021-01-26 10:20:00,373.39,375.04,373.32,374.8,6147.0,363.5675,365.174,363.4993,364.9404,6147.0
2021-01-26 10:30:00,374.92,374.92,374.26,374.76,11114.0,365.0572,365.0572,364.4146,364.9014,11114.0
2021-01-26 10:40:00,374.63,375.32,374.63,375.26,5020.0,364.7748,365.4467,364.7748,365.3883,5020.0
2021-01-26 10:50:00,375.57,375.95,374.67,375.33,11835.0,365.6901,366.0601,364.8138,365.4564,11835.0
2021-01-26 11:00:00,375.34,375.81,374.09,374.09,8202.0,365.4662,365.9238,364.249,364.249,8202.0
2021-01-26 11:10:00,374.17,375.61,373.79,375.19,7215.0,364.3269,365.7291,363.9569,365.3201,7215.0
2021-01-26 11:20:00,375.79,376.01,375.0,375.16,14613.0,365.9043,366.1185,365.1351,365.2909,14613.0
2021-01-26 11:30:00,375.09,376.04,375.04,376.04,4599.0,365.2227,366.1477,365.174,366.1477,4599.0
2021-01-26 11:40:00,375.74,375.88,375.18,375.2,3600.0,365.8556,365.9919,365.3104,365.3298,3600.0
2021-01-26 11:50:00,375.32,375.53,374.85,374.85,2941.0,365.4467,365.6512,364.989,364.989,2941.0
2021-01-26 12:00:00,375.09,375.57,375.09,375.54,1200.0,365.2227,365.6901,365.2227,365.6609,1200.0
2021-01-26 12:10:00,375.5,376.14,375.5,375.96,2114.0,365.6219,366.2451,365.6219,366.0698,2114.0
2021-01-26 12:20:00,375.84,375.96,375.65,375.72,2500.0,365.953,366.0698,365.768,365.8362,2500.0
2021-01-26 12:30:00,375.85,375.87,374.28,374.35,6215.0,365.9627,365.9822,364.434,364.5022,6215.0
2021-01-26 12:40:00,374.18,374.18,373.13,373.39,5699.0,364.3367,364.3367,363.3143,363.5675,5699.0
2021-01-26 12:50:00,373.44,373.86,373.35,373.61,14096.0,363.6161,364.0251,363.5285,363.7817,14096.0
2021-01-26 13:00:00,373.85,373.85,373.5,373.8,5184.0,364.0153,364.0153,363.6746,363.9667,5184.0
2021-01-26 13:10:00,373.75,374.46,373.74,374.46,3143.0,363.918,364.6093,363.9082,364.6093,3143.0
2021-01-26 13:20:00,374.52,374.72,374.37,374.37,2331.0,364.6677,364.8625,364.5217,364.5217,2331.0
2021-01-26 13:30:00,374.45,374.52,374.18,374.5,2398.0,364.5996,364.6677,364.3367,364.6483,2398.0
2021-01-26 13:40:00,374.52,374.6,374.19,374.5,6499.0,364.6677,364.7456,364.3464,364.6483,6499.0
2021-01-26 13:50:00,374.65,375.1,374.56,374.93,15283.0,364.7943,365.2325,364.7067,365.0669,15283.0
2021-01-26 14:00:00,374.85,374.94,374.55,374.84,2300.0,364.989,365.0767,364.6969,364.9793,2300.0
2021-01-26 14:10:00,374.93,375.16,374.42,374.45,3349.0,365.0669,365.2909,364.5704,364.5996,3349.0
2021-01-26 14:20:00,374.53,374.81,373.97,374.29,2597.0,364.6775,364.9501,364.1322,364.4438,2597.0
2021-01-26 14:30:00,374.15,374.56,374.06,374.16,2780.0,364.3075,364.7067,364.2198,364.3172,2780.0
2021-01-26 14:40:00,374.25,374.34,373.96,373.96,3996.0,364.4048,364.4925,364.1225,364.1225,3996.0
2021-01-26 14:50:00,373.96,374.41,373.84,374.29,3346.0,364.1225,364.5606,364.0056,364.4438,3346.0
2021-01-26 15:00:00,374.12,374.41,373.75,374.23,4969.0,364.2782,364.5606,363.918,364.3854,4969.0
2021-01-26 15:10:00,374.36,374.57,374.18,374.21,3106.0,364.5119,364.7164,364.3367,364.3659,3106.0
2021-01-26 15:20:00,374.42,374.84,374.04,374.84,8778.0,364.5704,364.9793,364.2004,364.9793,8778.0
2021-01-26 15:30:00,374.88,374.94,374.22,374.22,5800.0,365.0183,365.0767,364.3756,364.3756,5800.0
2021-01-26 15:40:00,374.21,374.57,373.54,373.56,21679.0,364.3659,364.7164,363.7135,363.733,21679.0
2021-01-26 15:50:00,373.66,374.95,373.66,374.8,60910.0,363.8303,365.0864,363.8303,364.9404,60910.0
2021-01-27 09:30:00,370.0,371.06,364.57,366.74,78931.0,360.2666,361.2987,354.9795,357.0924,78931.0
2021-01-27 09:40:00,366.74,367.81,364.32,367.41,47462.0,357.0924,358.1342,354.736,357.7448,47462.0
2021-01-27 09:50:00,367.45,370.7,366.23,370.13,24003.0,357.7837,360.9482,356.5958,360.3932,24003.0
2021-01-27 10:00:00,370.16,373.4,369.77,373.11,26621.0,360.4224,363.5772,360.0427,363.2948,26621.0
2021-01-27 10:10:00,372.84,373.75,372.12,372.42,23442.0,363.0319,363.918,362.3309,362.623,23442.0
2021-01-27 10:20:00,372.96,375.0,372.7,373.71,26953.0,363.1488,365.1351,362.8956,363.879,26953.0
2021-01-27 10:30:00,373.29,374.29,372.66,373.87,19402.0,363.4701,364.4438,362.8567,364.0348,19402.0
2021-01-27 10:40:00,373.87,374.85,372.54,374.36,18525.0,364.0348,364.989,362.7398,364.5119,18525.0
2021-01-27 10:50:00,374.61,374.91,373.87,373.98,16377.0,364.7554,365.0475,364.0348,364.1419,16377.0
2021-01-27 11:00:00,373.72,374.07,372.66,373.3,16023.0,363.8888,364.2296,362.8567,363.4798,16023.0
2021-01-27 11:10:00,373.04,373.55,372.28,372.45,38020.0,363.2267,363.7232,362.4867,362.6522,38020.0
2021-01-27 11:20:00,372.66,373.13,370.71,370.99,32043.0,362.8567,363.3143,360.958,361.2306,32043.0
2021-01-27 11:30:00,371.09,371.15,370.02,370.66,16481.0,361.328,361.3864,360.2861,360.9093,16481.0
2021-01-27 11:40:00,370.78,371.33,370.02,370.41,20190.0,361.0261,361.5616,360.2861,360.6658,20190.0
2021-01-27 11:50:00,370.0,370.71,369.84,370.11,20547.0,360.2666,360.958,360.1108,360.3737,20547.0
2021-01-27 12:00:00,370.09,371.73,369.04,371.42,21643.0,360.3543,361.9511,359.3319,361.6493,21643.0
2021-01-27 12:10:00,371.58,374.19,371.58,374.19,10281.0,361.8051,364.3464,361.8051,364.3464,10281.0
2021-01-27 12:20:00,374.43,374.86,374.03,374.19,15129.0,364.5801,364.9988,364.1906,364.3464,15129.0
2021-01-27 12:30:00,373.78,374.39,372.18,372.94,14356.0,363.9472,364.5411,362.3893,363.1293,14356.0
2021-01-27 12:40:00,372.88,373.59,372.75,373.56,9717.0,363.0709,363.7622,362.9443,363.733,9717.0
2021-01-27 12:50:00,373.74,373.95,372.98,373.0,6580.0,363.9082,364.1127,363.1682,363.1877,6580.0
2021-01-27 13:00:00,373.02,373.58,372.57,372.67,5583.0,363.2072,363.7525,362.769,362.8664,5583.0
2021-01-27 13:10:00,372.84,372.84,371.72,371.72,6709.0,363.0319,363.0319,361.9414,361.9414,6709.0
2021-01-27 13:20:00,371.85,372.75,371.16,372.69,11161.0,362.068,362.9443,361.3961,362.8859,11161.0
2021-01-27 13:30:00,372.55,372.79,371.71,371.92,6957.0,362.7495,362.9832,361.9316,362.1361,6957.0
2021-01-27 13:40:00,371.86,372.15,370.9,370.97,8438.0,362.0777,362.3601,361.143,361.2111,8438.0
2021-01-27 13:50:00,371.01,371.34,370.55,371.05,9501.0,361.2501,361.5714,360.8022,361.289,9501.0
2021-01-27 14:00:00,371.25,371.55,370.49,370.8,12507.0,361.4837,361.7759,360.7437,361.0456,12507.0
2021-01-27 14:10:00,370.94,371.36,368.75,368.83,12055.0,361.1819,361.5909,359.0495,359.1274,12055.0
2021-01-27 14:20:00,368.82,370.03,368.24,369.65,15758.0,359.1177,360.2958,358.5529,359.9258,15758.0
2021-01-27 14:30:00,369.48,369.86,367.37,368.05,15019.0,359.7603,360.1303,357.7058,358.3679,15019.0
2021-01-27 14:40:00,367.98,368.73,366.57,366.67,16673.0,358.2998,359.03,356.9269,357.0242,16673.0
2021-01-27 14:50:00,366.93,367.09,365.32,366.09,20521.0,357.2774,357.4332,355.7097,356.4595,20521.0
2021-01-27 15:00:00,366.17,366.58,364.3,364.43,22325.0,356.5374,356.9366,354.7166,354.8432,22325.0
2021-01-27 15:10:00,364.46,365.58,364.0,364.0,28407.0,354.8724,355.9629,354.4245,354.4245,28407.0
2021-01-27 15:20:00,363.89,364.14,361.0,361.55,52910.0,354.3174,354.5608,351.5034,352.0389,52910.0
2021-01-27 15:30:00,361.58,362.38,359.65,360.3,85898.0,352.0681,352.8471,350.1889,350.8218,85898.0
2021-01-27 15:40:00,360.28,361.46,359.33,361.32,75650.0,350.8023,351.9513,349.8773,351.815,75650.0
2021-01-27 15:50:00,361.18,363.97,361.02,363.21,177456.0,351.6787,354.3953,351.5229,353.6552,177456.0
2021-01-28 09:30:00,366.53,371.63,365.71,367.01,39342.0,356.8879,361.8537,356.0895,357.3553,39342.0
2021-01-28 09:40:00,367.24,372.33,367.24,369.65,9722.0,357.5792,362.5353,357.5792,359.9258,9722.0
2021-01-28 09:50:00,370.51,371.37,369.19,370.25,16549.0,360.7632,361.6006,359.4779,360.5101,16549.0
2021-01-28 10:00:00,370.17,371.56,370.16,370.93,9618.0,360.4322,361.7856,360.4224,361.1722,9618.0
2021-01-28 10:10:00,370.92,372.81,370.28,372.0,19666.0,361.1624,363.0027,360.5393,362.214,19666.0
2021-01-28 10:20:00,372.0,372.0,370.14,370.38,15090.0,362.214,362.214,360.4029,360.6366,15090.0
2021-01-28 10:30:00,370.59,371.44,369.75,371.15,10742.0,360.8411,361.6687,360.0232,361.3864,10742.0
2021-01-28 10:40:00,371.04,371.45,369.53,371.24,23788.0,361.2793,361.6785,359.809,361.474,23788.0
2021-01-28 10:50:00,371.09,371.41,369.87,369.87,11072.0,361.328,361.6395,360.14,360.14,11072.0
2021-01-28 11:00:00,370.37,371.43,370.28,370.88,16579.0,360.6269,361.659,360.5393,361.1235,16579.0
2021-01-28 11:10:00,370.71,371.16,369.82,369.82,22472.0,360.958,361.3961,360.0914,360.0914,22472.0
2021-01-28 11:20:00,369.98,370.53,369.95,370.37,22869.0,360.2472,360.7827,360.2179,360.6269,22869.0
2021-01-28 11:30:00,370.39,370.5,369.9,370.03,29517.0,360.6464,360.7535,360.1693,360.2958,29517.0
2021-01-28 11:40:00,370.13,370.38,369.24,370.21,16290.0,360.3932,360.6366,359.5266,360.4711,16290.0
2021-01-28 11:50:00,370.18,371.05,370.17,370.8,46457.0,360.4419,361.289,360.4322,361.0456,46457.0
2021-01-28 12:00:00,370.92,373.67,370.78,373.46,25699.0,361.1624,363.8401,361.0261,363.6356,25699.0
2021-01-28 12:10:00,373.35,374.19,372.67,374.02,10913.0,363.5285,364.3464,362.8664,364.1809,10913.0
2021-01-28 12:20:00,373.88,374.99,373.07,374.92,12987.0,364.0446,365.1254,363.2559,365.0572,12987.0
2021-01-28 12:30:00,374.94,375.06,374.13,374.89,17889.0,365.0767,365.1935,364.288,365.028,17889.0
2021-01-28 12:40:00,374.83,375.93,374.8,375.51,24281.0,364.9696,366.0406,364.9404,365.6317,24281.0
2021-01-28 12:50:00,375.69,375.69,374.25,374.34,9026.0,365.8069,365.8069,364.4048,364.4925,9026.0
2021-01-28 13:00:00,374.48,375.07,374.35,374.71,8876.0,364.6288,365.2033,364.5022,364.8527,8876.0
2021-01-28 13:10:00,374.86,375.14,374.38,375.0,8680.0,364.9988,365.2714,364.5314,365.1351,8680.0
2021-01-28 13:20:00,374.97,375.07,374.46,375.03,11778.0,365.1059,365.2033,364.6093,365.1643,11778.0
2021-01-28 13:30:00,375.1,375.94,374.62,375.61,12714.0,365.2325,366.0504,364.7651,365.7291,12714.0
2021-01-28 13:40:00,375.53,376.67,375.52,376.33,6784.0,365.6512,366.7612,365.6414,366.4301,6784.0
2021-01-28 13:50:00,376.13,376.13,375.33,375.68,5502.0,366.2354,366.2354,365.4564,365.7972,5502.0
2021-01-28 14:00:00,375.81,376.15,374.78,374.79,10408.0,365.9238,366.2548,364.9209,364.9306,10408.0
2021-01-28 14:10:00,374.85,375.06,374.62,374.86,9542.0,364.989,365.1935,364.7651,364.9988,9542.0
2021-01-28 14:20:00,374.74,374.99,374.32,374.75,8745.0,364.8819,365.1254,364.473,364.8917,8745.0
2021-01-28 14:30:00,374.83,375.3,373.92,374.19,16239.0,364.9696,365.4272,364.0835,364.3464,16239.0
2021-01-28 14:40:00,374.41,374.49,373.43,373.67,8871.0,364.5606,364.6385,363.6064,363.8401,8871.0
2021-01-28 14:50:00,373.69,374.38,372.7,374.19,15382.0,363.8596,364.5314,362.8956,364.3464,15382.0
2021-01-28 15:00:00,374.16,374.16,372.88,373.34,10834.0,364.3172,364.3172,363.0709,363.5188,10834.0
2021-01-28 15:10:00,373.34,373.91,372.73,372.92,22597.0,363.5188,364.0738,362.9248,363.1098,22597.0
2021-01-28 15:20:00,373.02,373.48,372.41,372.75,13042.0,363.2072,363.6551,362.6132,362.9443,13042.0
2021-01-28 15:30:00,372.75,373.24,371.42,372.55,20630.0,362.9443,363.4214,361.6493,362.7495,20630.0
2021-01-28 15:40:00,372.54,372.71,370.53,371.34,24137.0,362.7398,362.9053,360.7827,361.5714,24137.0
2021-01-28 15:50:00,371.35,371.86,369.59,369.95,102369.0,361.5811,362.0777,359.8674,360.2179,102369.0
2021-01-29 09:30:00,366.36,368.19,364.21,364.52,50954.0,356.7224,358.5042,354.6289,354.9308,50954.0
2021-01-29 09:40:00,364.76,368.42,363.44,367.67,22079.0,355.1645,358.7282,353.8792,357.9979,22079.0
2021-01-29 09:50:00,366.92,367.7,366.33,367.08,12160.0,357.2677,358.0271,356.6932,357.4234,12160.0
2021-01-29 10:00:00,366.92,367.87,366.05,367.77,12141.0,357.2677,358.1927,356.4205,358.0953,12141.0
2021-01-29 10:10:00,368.0,368.83,367.51,367.63,10668.0,358.3192,359.1274,357.8421,357.959,10668.0
2021-01-29 10:20:00,367.6,369.37,367.6,369.1,11404.0,357.9298,359.6532,357.9298,359.3903,11404.0
2021-01-29 10:30:00,368.79,369.89,368.36,368.47,15016.0,359.0885,360.1595,358.6698,358.7769,15016.0
2021-01-29 10:40:00,368.69,369.28,366.76,368.22,14294.0,358.9911,359.5656,357.1119,358.5335,14294.0
2021-01-29 10:50:00,368.22,368.83,367.31,368.45,14529.0,358.5335,359.1274,357.6474,358.7574,14529.0
2021-01-29 11:00:00,368.54,369.0,366.76,366.91,12900.0,358.845,359.2929,357.1119,357.2579,12900.0
2021-01-29 11:10:00,366.88,366.88,364.29,364.38,28234.0,357.2287,357.2287,354.7068,354.7945,28234.0
2021-01-29 11:20:00,364.21,365.38,363.81,364.25,15432.0,354.6289,355.7682,354.2395,354.6679,15432.0
2021-01-29 11:30:00,363.78,364.52,363.49,364.44,12539.0,354.2103,354.9308,353.9279,354.8529,12539.0
2021-01-29 11:40:00,364.48,365.4,364.25,364.81,12461.0,354.8918,355.7876,354.6679,355.2132,12461.0
2021-01-29 11:50:00,364.62,365.6,364.23,365.4,10332.0,355.0282,355.9824,354.6484,355.7876,10332.0
2021-01-29 12:00:00,365.28,365.71,364.66,364.99,21185.0,355.6708,356.0895,355.0671,355.3884,21185.0
2021-01-29 12:10:00,365.02,365.77,363.49,363.49,16319.0,355.4176,356.1479,353.9279,353.9279,16319.0
2021-01-29 12:20:00,363.37,363.55,362.05,363.25,17574.0,353.811,353.9863,352.5258,353.6942,17574.0
2021-01-29 12:30:00,363.24,363.45,361.55,361.58,23225.0,353.6845,353.8889,352.0389,352.0681,23225.0
2021-01-29 12:40:00,361.74,362.46,360.82,360.87,12276.0,352.2239,352.925,351.3281,351.3768,12276.0
2021-01-29 12:50:00,361.09,362.64,360.98,361.25,14947.0,351.591,353.1002,351.4839,351.7468,14947.0
2021-01-29 13:00:00,360.61,361.41,360.26,361.16,12454.0,351.1236,351.9026,350.7829,351.6592,12454.0
2021-01-29 13:10:00,360.94,361.22,359.69,359.96,20661.0,351.445,351.7176,350.2278,350.4907,20661.0
2021-01-29 13:20:00,359.92,363.11,359.92,362.93,17970.0,350.4518,353.5579,350.4518,353.3826,17970.0
2021-01-29 13:30:00,362.85,362.85,361.44,361.8,15738.0,353.3047,353.3047,351.9318,352.2823,15738.0
2021-01-29 13:40:00,361.69,362.25,361.03,361.24,9476.0,352.1752,352.7205,351.5326,351.7371,9476.0
2021-01-29 13:50:00,361.14,361.94,361.11,361.76,9334.0,351.6397,352.4187,351.6105,352.2434,9334.0
2021-01-29 14:00:00,361.9,363.62,361.9,363.38,12949.0,352.3797,354.0545,352.3797,353.8208,12949.0
2021-01-29 14:10:00,363.35,363.94,363.26,363.62,7010.0,353.7916,354.366,353.7039,354.0545,7010.0
2021-01-29 14:20:00,363.81,363.92,362.99,363.21,8775.0,354.2395,354.3466,353.441,353.6552,8775.0
2021-01-29 14:30:00,363.34,363.34,361.16,361.28,13385.0,353.7818,353.7818,351.6592,351.776,13385.0
2021-01-29 14:40:00,361.14,362.36,360.84,361.48,11181.0,351.6397,352.8276,351.3476,351.9708,11181.0
2021-01-29 14:50:00,361.42,362.24,361.31,361.6,13050.0,351.9123,352.7108,351.8052,352.0876,13050.0
2021-01-29 15:00:00,361.61,363.63,361.6,362.74,15003.0,352.0973,354.0642,352.0876,353.1976,15003.0
2021-01-29 15:10:00,362.95,363.91,362.87,363.29,15820.0,353.4021,354.3368,353.3242,353.7331,15820.0
2021-01-29 15:20:00,363.2,363.98,362.74,362.9,22172.0,353.6455,354.405,353.1976,353.3534,22172.0
2021-01-29 15:30:00,362.75,364.3,361.91,362.09,25854.0,353.2074,354.7166,352.3894,352.5647,25854.0
2021-01-29 15:40:00,362.01,362.19,361.01,361.21,30482.0,352.4868,352.6621,351.5131,351.7079,30482.0
2021-01-29 15:50:00,361.02,363.25,360.88,360.88,95437.0,351.5229,353.6942,351.3865,351.3865,95437.0
2021-02-01 09:30:00,364.49,371.81,364.49,371.69,61476.0,354.9016,362.029,354.9016,361.9122,61476.0
2021-02-01 09:40:00,371.96,373.1,370.99,372.67,32712.0,362.1751,363.2851,361.2306,362.8664,32712.0
2021-02-01 09:50:00,372.78,373.86,370.66,373.86,24892.0,362.9735,364.0251,360.9093,364.0251,24892.0
2021-02-01 10:00:00,373.18,373.83,371.2,371.42,20952.0,363.363,363.9959,361.4351,361.6493,20952.0
2021-02-01 10:10:00,371.63,374.0,371.63,373.9,19194.0,361.8537,364.1614,361.8537,364.064,19194.0
2021-02-01 10:20:00,374.17,375.25,373.96,374.67,17084.0,364.3269,365.3785,364.1225,364.8138,17084.0
2021-02-01 10:30:00,374.83,376.42,374.52,374.77,23962.0,364.9696,366.5177,364.6677,364.9111,23962.0
2021-02-01 10:40:00,374.88,375.69,374.79,375.65,9892.0,365.0183,365.8069,364.9306,365.768,9892.0
2021-02-01 10:50:00,375.51,375.66,373.8,374.35,16151.0,365.6317,365.7777,363.9667,364.5022,16151.0
2021-02-01 11:00:00,374.34,375.08,373.91,374.81,9541.0,364.4925,365.213,364.0738,364.9501,9541.0
2021-02-01 11:10:00,374.67,375.13,374.24,375.13,9191.0,364.8138,365.2617,364.3951,365.2617,9191.0
2021-02-01 11:20:00,375.13,376.08,375.07,375.69,16849.0,365.2617,366.1867,365.2033,365.8069,16849.0
2021-02-01 11:30:00,375.86,376.95,375.41,376.44,9000.0,365.9725,367.0338,365.5343,366.5372,9000.0
2021-02-01 11:40:00,376.57,377.53,376.44,377.27,23798.0,366.6638,367.5985,366.5372,367.3454,23798.0
2021-02-01 11:50:00,377.27,377.58,376.89,376.89,14704.0,367.3454,367.6472,366.9754,366.9754,14704.0
2021-02-01 12:00:00,377.28,378.45,376.85,377.79,13135.0,367.3551,368.4943,366.9364,367.8517,13135.0
2021-02-01 12:10:00,377.81,378.0,376.69,376.76,14885.0,367.8712,368.0562,366.7806,366.8488,14885.0
2021-02-01 12:20:00,376.85,376.99,375.39,375.48,11532.0,366.9364,367.0727,365.5148,365.6025,11532.0
2021-02-01 12:30:00,375.71,375.89,375.31,375.36,9631.0,365.8264,366.0017,365.4369,365.4856,9631.0
2021-02-01 12:40:00,375.47,375.89,375.25,375.5,8899.0,365.5927,366.0017,365.3785,365.6219,8899.0
2021-02-01 12:50:00,375.72,376.57,375.72,376.56,6574.0,365.8362,366.6638,365.8362,366.6541,6574.0
2021-02-01 13:00:00,376.57,376.75,375.92,376.68,10553.0,366.6638,366.8391,366.0309,366.7709,10553.0
2021-02-01 13:10:00,376.68,376.99,375.74,376.2,12104.0,366.7709,367.0727,365.8556,366.3035,12104.0
2021-02-01 13:20:00,376.21,376.59,375.83,375.83,11429.0,366.3133,366.6833,365.9433,365.9433,11429.0
2021-02-01 13:30:00,376.0,376.2,375.41,375.52,10152.0,366.1088,366.3035,365.5343,365.6414,10152.0
2021-02-01 13:40:00,375.58,375.59,375.11,375.11,7780.0,365.6998,365.7096,365.2422,365.2422,7780.0
2021-02-01 13:50:00,375.25,375.77,375.08,375.58,15200.0,365.3785,365.8848,365.213,365.6998,15200.0
2021-02-01 14:00:00,375.72,375.96,375.18,375.51,14796.0,365.8362,366.0698,365.3104,365.6317,14796.0
2021-02-01 14:10:00,375.56,375.89,375.43,375.57,11118.0,365.6804,366.0017,365.5538,365.6901,11118.0
2021-02-01 14:20:00,375.49,376.26,375.42,376.08,12264.0,365.6122,366.362,365.544,366.1867,12264.0
2021-02-01 14:30:00,376.03,376.46,375.36,375.54,14221.0,366.138,366.5567,365.4856,365.6609,14221.0
2021-02-01 14:40:00,375.72,376.1,375.54,375.54,16184.0,365.8362,366.2062,365.6609,365.6609,16184.0
2021-02-01 14:50:00,375.67,376.04,375.23,375.27,12937.0,365.7875,366.1477,365.359,365.398,12937.0
2021-02-01 15:00:00,375.29,375.54,374.79,375.03,11977.0,365.4175,365.6609,364.9306,365.1643,11977.0
2021-02-01 15:10:00,375.07,375.18,374.45,374.89,12852.0,365.2033,365.3104,364.5996,365.028,12852.0
2021-02-01 15:20:00,374.88,375.18,374.13,375.0,9966.0,365.0183,365.3104,364.288,365.1351,9966.0
2021-02-01 15:30:00,374.99,375.38,374.42,374.94,20736.0,365.1254,365.5051,364.5704,365.0767,20736.0
2021-02-01 15:40:00,374.85,375.32,374.59,374.83,19363.0,364.989,365.4467,364.7359,364.9696,19363.0
2021-02-01 15:50:00,374.74,375.2,373.41,373.43,79854.0,364.8819,365.3298,363.5869,363.6064,79854.0
2021-02-02 09:30:00,376.33,378.34,375.53,376.14,52693.0,366.4301,368.3872,365.6512,366.2451,52693.0
2021-02-02 09:40:00,376.16,379.0,376.16,378.65,18795.0,366.2646,369.0299,366.2646,368.6891,18795.0
2021-02-02 09:50:00,378.38,379.17,377.97,378.45,16782.0,368.4262,369.1954,368.027,368.4943,16782.0
2021-02-02 10:00:00,378.79,379.6,378.3,379.5,22722.0,368.8254,369.6141,368.3483,369.5167,22722.0
2021-02-02 10:10:00,379.59,381.02,379.18,381.0,9202.0,369.6044,370.9967,369.2051,370.9773,9202.0
2021-02-02 10:20:00,381.07,381.42,379.93,379.94,28062.0,371.0454,371.3862,369.9354,369.9451,28062.0
2021-02-02 10:30:00,380.25,380.51,379.57,380.19,8716.0,370.247,370.5001,369.5849,370.1886,8716.0
2021-02-02 10:40:00,380.08,380.73,379.59,380.73,10946.0,370.0815,370.7144,369.6044,370.7144,10946.0
2021-02-02 10:50:00,380.88,381.28,380.48,380.97,7344.0,370.8604,371.2499,370.4709,370.948,7344.0
2021-02-02 11:00:00,380.56,381.3,380.56,381.22,4945.0,370.5488,371.2694,370.5488,371.1915,4945.0
2021-02-02 11:10:00,381.25,383.0,380.9,382.37,24510.0,371.2207,372.9246,370.8799,372.3112,24510.0
2021-02-02 11:20:00,382.13,382.43,381.63,382.23,18805.0,372.0775,372.3696,371.5907,372.1749,18805.0
2021-02-02 11:30:00,382.3,384.59,381.65,383.19,23368.0,372.2431,374.4728,371.6102,373.1096,23368.0
2021-02-02 11:40:00,383.42,384.47,382.99,383.92,9064.0,373.3336,374.356,372.9149,373.8204,9064.0
2021-02-02 11:50:00,383.92,384.2,383.76,383.96,8006.0,373.8204,374.0931,373.6647,373.8594,8006.0
2021-02-02 12:00:00,384.02,384.02,383.58,383.94,16410.0,373.9178,373.9178,373.4894,373.8399,16410.0
2021-02-02 12:10:00,383.85,384.55,383.53,384.48,8957.0,373.7523,374.4339,373.4407,374.3657,8957.0
2021-02-02 12:20:00,384.4,384.56,384.15,384.49,8069.0,374.2878,374.4436,374.0444,374.3754,8069.0
2021-02-02 12:30:00,384.48,385.09,384.48,384.89,8263.0,374.3657,374.9597,374.3657,374.7649,8263.0
2021-02-02 12:40:00,384.85,385.14,384.6,384.77,9885.0,374.726,375.0084,374.4826,374.6481,9885.0
2021-02-02 12:50:00,384.77,384.89,384.38,384.89,9378.0,374.6481,374.7649,374.2683,374.7649,9378.0
2021-02-02 13:00:00,384.96,385.15,384.68,384.99,9149.0,374.8331,375.0181,374.5605,374.8623,9149.0
2021-02-02 13:10:00,385.04,385.37,384.22,384.32,11799.0,374.911,375.2323,374.1126,374.2099,11799.0
2021-02-02 13:20:00,384.41,384.63,384.06,384.46,10486.0,374.2976,374.5118,373.9568,374.3462,10486.0
2021-02-02 13:30:00,384.46,385.41,384.43,385.32,7733.0,374.3462,375.2712,374.317,375.1836,7733.0
2021-02-02 13:40:00,385.41,385.47,384.88,385.22,8456.0,375.2712,375.3297,374.7552,375.0862,8456.0
2021-02-02 13:50:00,385.28,385.46,384.93,385.46,6237.0,375.1447,375.3199,374.8039,375.3199,6237.0
2021-02-02 14:00:00,385.3,385.45,384.69,384.69,5998.0,375.1641,375.3102,374.5702,374.5702,5998.0
2021-02-02 14:10:00,384.82,384.85,384.14,384.42,5401.0,374.6968,374.726,374.0347,374.3073,5401.0
2021-02-02 14:20:00,384.44,384.7,384.23,384.65,6987.0,374.3268,374.5799,374.1223,374.5312,6987.0
2021-02-02 14:30:00,384.66,385.07,384.6,384.87,7318.0,374.541,374.9402,374.4826,374.7455,7318.0
2021-02-02 14:40:00,384.88,385.29,384.46,385.16,13001.0,374.7552,375.1544,374.3462,375.0278,13001.0
2021-02-02 14:50:00,385.08,385.12,384.02,384.27,7587.0,374.9499,374.9889,373.9178,374.1612,7587.0
2021-02-02 15:00:00,384.29,384.5,383.72,383.73,11807.0,374.1807,374.3852,373.6257,373.6354,11807.0
2021-02-02 15:10:00,383.76,384.18,383.22,383.97,17691.0,373.6647,374.0736,373.1389,373.8691,17691.0
2021-02-02 15:20:00,384.05,384.42,384.01,384.22,11925.0,373.947,374.3073,373.9081,374.1126,11925.0
2021-02-02 15:30:00,384.18,384.29,383.38,383.54,17342.0,374.0736,374.1807,373.2946,373.4504,17342.0
2021-02-02 15:40:00,383.6,384.11,383.48,383.83,20554.0,373.5089,374.0054,373.392,373.7328,20554.0
2021-02-02 15:50:00,383.72,384.48,383.48,384.12,68005.0,373.6257,374.3657,373.392,374.0152,68005.0
2021-02-03 09:30:00,382.44,382.68,378.64,379.84,34454.0,372.3794,372.6131,368.6793,369.8478,34454.0
2021-02-03 09:40:00,380.1,381.95,379.99,380.44,17647.0,370.1009,371.9023,369.9938,370.432,17647.0
2021-02-03 09:50:00,380.62,381.1,379.52,381.1,13122.0,370.6073,371.0746,369.5362,371.0746,13122.0
2021-02-03 10:00:00,380.93,381.48,378.97,378.98,8291.0,370.9091,371.4446,369.0007,369.0104,8291.0
2021-02-03 10:10:00,378.78,378.78,377.87,377.92,7138.0,368.8157,368.8157,367.9296,367.9783,7138.0
2021-02-03 10:20:00,377.53,378.09,377.0,377.24,13380.0,367.5985,368.1438,367.0825,367.3162,13380.0
2021-02-03 10:30:00,377.18,378.34,377.08,378.33,9934.0,367.2577,368.3872,367.1604,368.3775,9934.0
2021-02-03 10:40:00,378.31,379.07,378.31,378.54,8124.0,368.358,369.098,368.358,368.582,8124.0
2021-02-03 10:50:00,378.31,378.84,377.85,378.25,9103.0,368.358,368.8741,367.9101,368.2996,9103.0
2021-02-03 11:00:00,378.3,379.21,378.09,379.01,6027.0,368.3483,369.2343,368.1438,369.0396,6027.0
2021-02-03 11:10:00,379.33,379.4,378.46,378.81,5863.0,369.3512,369.4193,368.5041,368.8449,5863.0
2021-02-03 11:20:00,378.84,379.93,378.64,379.81,8323.0,368.8741,369.9354,368.6793,369.8186,8323.0
2021-02-03 11:30:00,379.83,381.23,379.6,380.95,11695.0,369.838,371.2012,369.6141,370.9286,11695.0
2021-02-03 11:40:00,380.92,381.08,380.45,380.53,6895.0,370.8994,371.0552,370.4417,370.5196,6895.0
2021-02-03 11:50:00,380.56,380.6,379.84,380.19,5036.0,370.5488,370.5878,369.8478,370.1886,5036.0
2021-02-03 12:00:00,380.21,380.3,379.74,379.86,7600.0,370.208,370.2957,369.7504,369.8672,7600.0
2021-02-03 12:10:00,379.81,380.0,379.22,379.5,8022.0,369.8186,370.0036,369.2441,369.5167,8022.0
2021-02-03 12:20:00,379.62,380.51,379.62,380.19,11456.0,369.6336,370.5001,369.6336,370.1886,11456.0
2021-02-03 12:30:00,380.21,380.26,379.8,380.25,6140.0,370.208,370.2567,369.8088,370.247,6140.0
2021-02-03 12:40:00,380.24,380.41,379.99,379.99,6623.0,370.2373,370.4028,369.9938,369.9938,6623.0
2021-02-03 12:50:00,379.88,380.07,379.73,380.07,4391.0,369.8867,370.0717,369.7407,370.0717,4391.0
2021-02-03 13:00:00,380.09,380.43,380.09,380.35,8416.0,370.0912,370.4223,370.0912,370.3444,8416.0
2021-02-03 13:10:00,380.38,380.74,380.26,380.47,8981.0,370.3736,370.7241,370.2567,370.4612,8981.0
2021-02-03 13:20:00,380.47,381.82,380.43,381.75,9909.0,370.4612,371.7757,370.4223,371.7075,9909.0
2021-02-03 13:30:00,381.88,382.26,381.41,382.26,9403.0,371.8341,372.2041,371.3765,372.2041,9403.0
2021-02-03 13:40:00,382.14,382.72,382.14,382.58,4204.0,372.0873,372.652,372.0873,372.5157,4204.0
2021-02-03 13:50:00,382.45,382.62,382.29,382.5,3751.0,372.3891,372.5546,372.2333,372.4378,3751.0
2021-02-03 14:00:00,382.54,383.16,382.43,383.03,4486.0,372.4767,373.0804,372.3696,372.9539,4486.0
2021-02-03 14:10:00,383.02,383.03,382.15,382.43,6967.0,372.9441,372.9539,372.097,372.3696,6967.0
2021-02-03 14:20:00,382.44,383.0,382.44,383.0,3874.0,372.3794,372.9246,372.3794,372.9246,3874.0
2021-02-03 14:30:00,383.07,383.68,383.07,383.3,12682.0,372.9928,373.5868,372.9928,373.2168,12682.0
2021-02-03 14:40:00,383.36,383.39,382.63,382.78,7870.0,373.2752,373.3044,372.5644,372.7104,7870.0
2021-02-03 14:50:00,382.71,382.71,381.91,381.91,8270.0,372.6423,372.6423,371.8633,371.8633,8270.0
2021-02-03 15:00:00,381.69,382.68,381.43,382.43,24800.0,371.6491,372.6131,371.3959,372.3696,24800.0
2021-02-03 15:10:00,382.24,382.46,381.31,381.33,30987.0,372.1846,372.3989,371.2791,371.2986,30987.0
2021-02-03 15:20:00,381.31,381.6,380.75,380.94,6473.0,371.2791,371.5615,370.7338,370.9188,6473.0
2021-02-03 15:30:00,380.9,381.09,380.45,380.47,8645.0,370.8799,371.0649,370.4417,370.4612,8645.0
2021-02-03 15:40:00,380.29,381.09,380.28,380.62,11955.0,370.2859,371.0649,370.2762,370.6073,11955.0
2021-02-03 15:50:00,380.23,381.02,380.09,380.4,37449.0,370.2275,370.9967,370.0912,370.393,37449.0
2021-02-04 09:30:00,381.94,383.53,380.0,381.22,32495.0,371.8925,373.4407,370.0036,371.1915,32495.0
2021-02-04 09:40:00,381.26,384.2,381.26,384.19,18656.0,371.2304,374.0931,371.2304,374.0833,18656.0
2021-02-04 09:50:00,384.2,384.95,383.36,384.09,27304.0,374.0931,374.8233,373.2752,373.986,27304.0
2021-02-04 10:00:00,384.12,384.87,382.82,383.97,18646.0,374.0152,374.7455,372.7494,373.8691,18646.0
2021-02-04 10:10:00,384.18,385.41,383.48,385.41,8728.0,374.0736,375.2712,373.392,375.2712,8728.0
2021-02-04 10:20:00,385.15,385.4,384.64,384.75,7664.0,375.0181,375.2615,374.5215,374.6286,7664.0
2021-02-04 10:30:00,384.75,385.2,384.33,384.79,12727.0,374.6286,375.0668,374.2197,374.6676,12727.0
2021-02-04 10:40:00,384.77,385.13,384.37,384.49,5043.0,374.6481,374.9986,374.2586,374.3754,5043.0
2021-02-04 10:50:00,384.62,385.25,384.4,384.43,6392.0,374.502,375.1155,374.2878,374.317,6392.0
2021-02-04 11:00:00,384.53,386.21,384.35,385.77,22156.0,374.4144,376.0502,374.2391,375.6218,22156.0
2021-02-04 11:10:00,385.84,386.56,385.25,386.48,24244.0,375.6899,376.391,375.1155,376.3131,24244.0
2021-02-04 11:20:00,386.45,387.25,386.14,386.18,25040.0,376.2839,377.0628,375.982,376.021,25040.0
2021-02-04 11:30:00,386.17,386.46,385.11,386.38,34058.0,376.0113,376.2936,374.9791,376.2157,34058.0
2021-02-04 11:40:00,386.28,386.34,385.02,385.98,27070.0,376.1184,376.1768,374.8915,375.8263,27070.0
2021-02-04 11:50:00,386.1,386.23,385.55,385.84,14918.0,375.9431,376.0697,375.4076,375.6899,14918.0
2021-02-04 12:00:00,385.74,386.15,385.64,385.92,20342.0,375.5926,375.9918,375.4952,375.7678,20342.0
2021-02-04 12:10:00,385.91,386.25,385.71,386.13,11491.0,375.7581,376.0891,375.5634,375.9723,11491.0
2021-02-04 12:20:00,386.19,386.19,385.46,385.76,22915.0,376.0307,376.0307,375.3199,375.612,22915.0
2021-02-04 12:30:00,385.82,386.36,385.71,385.79,25164.0,375.6705,376.1963,375.5634,375.6413,25164.0
2021-02-04 12:40:00,385.75,386.1,385.61,385.94,11796.0,375.6023,375.9431,375.466,375.7873,11796.0
2021-02-04 12:50:00,385.94,386.45,385.86,386.4,12154.0,375.7873,376.2839,375.7094,376.2352,12154.0
2021-02-04 13:00:00,386.35,387.4,386.34,386.81,13521.0,376.1865,377.2089,376.1768,376.6344,13521.0
2021-02-04 13:10:00,386.84,388.22,386.82,388.15,24600.0,376.6636,378.0073,376.6442,377.9392,24600.0
2021-02-04 13:20:00,388.1,388.65,388.1,388.44,15894.0,377.8905,378.426,377.8905,378.2215,15894.0
2021-02-04 13:30:00,388.47,389.01,388.2,388.92,16344.0,378.2507,378.7765,377.9879,378.6889,16344.0
2021-02-04 13:40:00,389.01,390.99,389.01,390.99,46353.0,378.7765,380.7045,378.7765,380.7045,46353.0
2021-02-04 13:50:00,390.79,391.22,390.03,390.8,15878.0,380.5097,380.9284,379.7697,380.5195,15878.0
2021-02-04 14:00:00,390.63,391.07,390.17,390.43,14616.0,380.3539,380.7824,379.906,380.1592,14616.0
2021-02-04 14:10:00,390.25,390.25,389.44,389.61,9418.0,379.9839,379.9839,379.1952,379.3608,9418.0
2021-02-04 14:20:00,389.46,390.23,389.29,390.06,14123.0,379.2147,379.9645,379.0492,379.7989,14123.0
2021-02-04 14:30:00,390.15,390.57,390.05,390.48,13207.0,379.8866,380.2955,379.7892,380.2079,13207.0
2021-02-04 14:40:00,390.37,390.68,389.11,390.18,24432.0,380.1008,380.4026,378.8739,379.9158,24432.0
2021-02-04 14:50:00,390.18,391.04,390.18,390.97,18977.0,379.9158,380.7531,379.9158,380.685,18977.0
2021-02-04 15:00:00,390.88,390.95,390.17,390.46,21785.0,380.5974,380.6655,379.906,380.1884,21785.0
2021-02-04 15:10:00,390.38,390.61,390.04,390.57,16498.0,380.1105,380.3345,379.7794,380.2955,16498.0
2021-02-04 15:20:00,390.48,391.15,390.43,391.15,23115.0,380.2079,380.8602,380.1592,380.8602,23115.0
2021-02-04 15:30:00,391.12,391.61,390.6,391.42,51565.0,380.831,381.3081,380.3247,381.1231,51565.0
2021-02-04 15:40:00,391.44,392.08,391.26,391.54,55895.0,381.1426,381.7658,380.9674,381.24,55895.0
2021-02-04 15:50:00,391.5,392.95,391.16,392.9,120530.0,381.201,382.6129,380.87,382.5642,120530.0
2021-02-05 09:30:00,391.97,396.47,391.62,393.46,29925.0,381.6587,386.0403,381.3179,383.1095,29925.0
2021-02-05 09:40:00,393.54,395.04,393.04,394.05,16841.0,383.1874,384.6479,382.7005,383.684,16841.0
2021-02-05 09:50:00,393.79,394.98,392.42,392.48,10324.0,383.4308,384.5895,382.0968,382.1553,10324.0
2021-02-05 10:00:00,392.77,393.17,392.21,393.0,12527.0,382.4376,382.8271,381.8924,382.6616,12527.0
2021-02-05 10:10:00,392.83,393.88,391.74,392.06,8369.0,382.4961,383.5184,381.4347,381.7463,8369.0
2021-02-05 10:20:00,392.13,392.4,391.83,391.99,11009.0,381.8145,382.0774,381.5224,381.6782,11009.0
2021-02-05 10:30:00,392.0,392.0,390.72,391.15,10421.0,381.6879,381.6879,380.4416,380.8602,10421.0
2021-02-05 10:40:00,391.16,391.34,390.29,391.1,8700.0,380.87,381.0453,380.0229,380.8116,8700.0
2021-02-05 10:50:00,391.43,392.16,391.03,391.23,4638.0,381.1329,381.8437,380.7434,380.9381,4638.0
2021-02-05 11:00:00,391.48,391.55,390.89,390.91,3923.0,381.1816,381.2497,380.6071,380.6266,3923.0
2021-02-05 11:10:00,390.78,390.87,390.0,390.75,17404.0,380.5,380.5876,379.7405,380.4708,17404.0
2021-02-05 11:20:00,390.78,391.04,390.23,390.67,5565.0,380.5,380.7531,379.9645,380.3929,5565.0
2021-02-05 11:30:00,390.84,392.08,390.73,392.08,5700.0,380.5584,381.7658,380.4513,381.7658,5700.0
2021-02-05 11:40:00,391.97,392.33,391.86,391.89,4855.0,381.6587,382.0092,381.5516,381.5808,4855.0
2021-02-05 11:50:00,391.84,391.95,390.78,390.78,8228.0,381.5321,381.6392,380.5,380.5,8228.0
2021-02-05 12:00:00,390.79,391.59,390.79,391.37,6661.0,380.5097,381.2887,380.5097,381.0745,6661.0
2021-02-05 12:10:00,391.25,391.51,390.95,391.16,6700.0,380.9576,381.2108,380.6655,380.87,6700.0
2021-02-05 12:20:00,391.12,391.23,390.45,390.77,6123.0,380.831,380.9381,380.1787,380.4902,6123.0
2021-02-05 12:30:00,390.61,390.89,390.35,390.78,6832.0,380.3345,380.6071,380.0813,380.5,6832.0
2021-02-05 12:40:00,390.88,391.45,390.6,391.45,6720.0,380.5974,381.1524,380.3247,381.1524,6720.0
2021-02-05 12:50:00,391.56,392.4,391.54,392.25,9232.0,381.2595,382.0774,381.24,381.9313,9232.0
2021-02-05 13:00:00,392.08,392.67,392.08,392.52,3064.0,381.7658,382.3403,381.7658,382.1942,3064.0
2021-02-05 13:10:00,392.58,392.65,391.62,392.08,5700.0,382.2526,382.3208,381.3179,381.7658,5700.0
2021-02-05 13:20:00,392.03,392.15,391.48,391.51,6890.0,381.7171,381.8339,381.1816,381.2108,6890.0
2021-02-05 13:30:00,391.55,391.8,391.11,391.38,5691.0,381.2497,381.4931,380.8213,381.0842,5691.0
2021-02-05 13:40:00,391.45,391.45,390.77,391.09,6836.0,381.1524,381.1524,380.4902,380.8018,6836.0
2021-02-05 13:50:00,391.03,391.34,390.59,390.59,6500.0,380.7434,381.0453,380.315,380.315,6500.0
2021-02-05 14:00:00,390.5,390.65,390.37,390.47,4942.0,380.2273,380.3734,380.1008,380.1981,4942.0
2021-02-05 14:10:00,390.55,390.55,389.01,389.5,10032.0,380.276,380.276,378.7765,379.2537,10032.0
2021-02-05 14:20:00,389.59,390.01,389.06,389.79,11275.0,379.3413,379.7502,378.8252,379.536,11275.0
2021-02-05 14:30:00,389.94,390.13,389.53,390.13,4972.0,379.6821,379.8671,379.2829,379.8671,4972.0
2021-02-05 14:40:00,390.31,390.78,390.22,390.27,8843.0,380.0423,380.5,379.9547,380.0034,8843.0
2021-02-05 14:50:00,390.14,390.66,389.56,389.79,8801.0,379.8768,380.3831,379.3121,379.536,8801.0
2021-02-05 15:00:00,389.94,389.94,388.83,388.83,7470.0,379.6821,379.6821,378.6013,378.6013,7470.0
2021-02-05 15:10:00,388.86,389.39,388.5,389.34,18184.0,378.6305,379.1465,378.28,379.0979,18184.0
2021-02-05 15:20:00,389.35,389.71,388.26,388.33,16423.0,379.1076,379.4581,378.0463,378.1144,16423.0
2021-02-05 15:30:00,388.34,388.75,387.8,388.09,21433.0,378.1242,378.5234,377.5984,377.8807,21433.0
2021-02-05 15:40:00,388.09,388.94,387.72,388.29,20712.0,377.8807,378.7084,377.5205,378.0755,20712.0
2021-02-05 15:50:00,388.31,389.51,387.94,389.38,62324.0,378.095,379.2634,377.7347,379.1368,62324.0
2021-02-08 09:30:00,393.48,395.15,392.25,393.84,39826.0,383.129,384.755,381.9313,383.4795,39826.0
2021-02-08 09:40:00,393.43,394.84,393.35,393.59,16631.0,383.0803,384.4532,383.0024,383.2361,16631.0
2021-02-08 09:50:00,393.44,393.71,392.44,393.16,11534.0,383.09,383.3529,382.1163,382.8174,11534.0
2021-02-08 10:00:00,393.1,393.29,392.0,393.29,12611.0,382.759,382.944,381.6879,382.944,12611.0
2021-02-08 10:10:00,393.05,393.05,391.7,392.72,10379.0,382.7103,382.7103,381.3958,382.3889,10379.0
2021-02-08 10:20:00,392.43,392.65,391.34,391.8,8747.0,382.1066,382.3208,381.0453,381.4931,8747.0
2021-02-08 10:30:00,391.86,392.55,391.3,391.63,8492.0,381.5516,382.2234,381.0063,381.3276,8492.0
2021-02-08 10:40:00,391.76,392.55,391.75,392.46,8086.0,381.4542,382.2234,381.4445,382.1358,8086.0
2021-02-08 10:50:00,392.46,392.53,391.48,391.69,10410.0,382.1358,382.2039,381.1816,381.386,10410.0
2021-02-08 11:00:00,391.69,391.92,390.84,390.97,9299.0,381.386,381.61,380.5584,380.685,9299.0
2021-02-08 11:10:00,390.96,391.18,390.0,390.25,8937.0,380.6752,380.8895,379.7405,379.9839,8937.0
2021-02-08 11:20:00,390.29,390.59,389.91,390.56,16541.0,380.0229,380.315,379.6529,380.2858,16541.0
2021-02-08 11:30:00,390.68,391.02,389.97,389.97,16667.0,380.4026,380.7337,379.7113,379.7113,16667.0
2021-02-08 11:40:00,389.75,389.8,388.69,388.98,10125.0,379.4971,379.5458,378.465,378.7473,10125.0
2021-02-08 11:50:00,389.23,390.67,389.23,390.13,10525.0,378.9908,380.3929,378.9908,379.8671,10525.0
2021-02-08 12:00:00,390.23,390.43,389.0,389.03,14908.0,379.9645,380.1592,378.7668,378.796,14908.0
2021-02-08 12:10:00,389.18,389.6,388.87,389.26,4844.0,378.9421,379.351,378.6402,379.02,4844.0
2021-02-08 12:20:00,389.24,390.14,389.05,389.97,7633.0,379.0005,379.8768,378.8155,379.7113,7633.0
2021-02-08 12:30:00,389.98,390.77,389.98,390.12,7436.0,379.721,380.4902,379.721,379.8573,7436.0
2021-02-08 12:40:00,390.08,390.28,389.38,389.81,8916.0,379.8184,380.0131,379.1368,379.5555,8916.0
2021-02-08 12:50:00,389.88,389.88,388.82,388.9,5866.0,379.6237,379.6237,378.5915,378.6694,5866.0
2021-02-08 13:00:00,388.95,389.09,388.59,388.71,5917.0,378.7181,378.8544,378.3676,378.4844,5917.0
2021-02-08 13:10:00,388.68,388.68,388.12,388.33,5722.0,378.4552,378.4552,377.91,378.1144,5722.0
2021-02-08 13:20:00,388.26,388.36,387.7,388.26,5392.0,378.0463,378.1436,377.501,378.0463,5392.0
2021-02-08 13:30:00,388.18,388.8,388.17,388.69,4679.0,377.9684,378.5721,377.9586,378.465,4679.0
2021-02-08 13:40:00,388.65,388.73,388.21,388.46,4584.0,378.426,378.5039,377.9976,378.241,4584.0
2021-02-08 13:50:00,388.34,388.37,387.55,387.63,6015.0,378.1242,378.1534,377.355,377.4328,6015.0
2021-02-08 14:00:00,387.77,388.17,387.76,388.08,3778.0,377.5692,377.9586,377.5594,377.871,3778.0
2021-02-08 14:10:00,388.1,388.13,387.16,387.44,8849.0,377.8905,377.9197,376.9752,377.2478,8849.0
2021-02-08 14:20:00,387.49,387.87,387.39,387.59,6032.0,377.2965,377.6665,377.1992,377.3939,6032.0
2021-02-08 14:30:00,387.64,387.68,387.25,387.3,4162.0,377.4426,377.4815,377.0628,377.1115,4162.0
2021-02-08 14:40:00,387.24,387.45,386.88,387.09,3820.0,377.0531,377.2576,376.7026,376.9071,3820.0
2021-02-08 14:50:00,387.16,387.54,387.07,387.5,4720.0,376.9752,377.3452,376.8876,377.3063,4720.0
2021-02-08 15:00:00,387.35,387.85,387.12,387.58,6438.0,377.1602,377.6471,376.9363,377.3842,6438.0
2021-02-08 15:10:00,387.44,387.72,387.39,387.46,7367.0,377.2478,377.5205,377.1992,377.2673,7367.0
2021-02-08 15:20:00,387.39,387.86,387.31,387.5,5785.0,377.1992,377.6568,377.1213,377.3063,5785.0
2021-02-08 15:30:00,387.56,387.88,387.15,387.68,9660.0,377.3647,377.6763,376.9655,377.4815,9660.0
2021-02-08 15:40:00,387.63,388.0,387.31,387.98,14188.0,377.4328,377.7931,377.1213,377.7736,14188.0
2021-02-08 15:50:00,387.97,389.82,387.85,389.81,59890.0,377.7639,379.5652,377.6471,379.5555,59890.0
2021-02-09 09:30:00,387.03,388.94,385.66,386.57,31361.0,376.8486,378.7084,375.5147,376.4007,31361.0
2021-02-09 09:40:00,386.41,387.16,385.24,385.5,10202.0,376.2449,376.9752,375.1057,375.3589,10202.0
2021-02-09 09:50:00,385.58,386.46,384.64,386.01,17402.0,375.4368,376.2936,374.5215,375.8555,17402.0
2021-02-09 10:00:00,385.86,388.35,385.86,388.35,13247.0,375.7094,378.1339,375.7094,378.1339,13247.0
2021-02-09 10:10:00,388.47,389.27,388.15,388.82,11772.0,378.2507,379.0297,377.9392,378.5915,11772.0
2021-02-09 10:20:00,388.86,388.91,388.36,388.36,6809.0,378.6305,378.6792,378.1436,378.1436,6809.0
2021-02-09 10:30:00,388.5,390.49,388.5,390.13,10735.0,378.28,380.2176,378.28,379.8671,10735.0
2021-02-09 10:40:00,390.14,390.35,389.38,389.38,4781.0,379.8768,380.0813,379.1368,379.1368,4781.0
2021-02-09 10:50:00,389.56,390.01,389.44,390.01,5544.0,379.3121,379.7502,379.1952,379.7502,5544.0
2021-02-09 11:00:00,390.04,390.49,389.83,389.99,10137.0,379.7794,380.2176,379.575,379.7308,10137.0
2021-02-09 11:10:00,389.73,389.84,389.25,389.58,5176.0,379.4776,379.5847,379.0102,379.3315,5176.0
2021-02-09 11:20:00,389.57,390.28,389.47,389.83,7528.0,379.3218,380.0131,379.2244,379.575,7528.0
2021-02-09 11:30:00,389.74,390.91,389.74,390.6,7271.0,379.4873,380.6266,379.4873,380.3247,7271.0
2021-02-09 11:40:00,390.6,391.81,390.6,391.73,6518.0,380.3247,381.5029,380.3247,381.425,6518.0
2021-02-09 11:50:00,391.74,391.95,391.55,391.69,14251.0,381.4347,381.6392,381.2497,381.386,14251.0
2021-02-09 12:00:00,391.75,392.31,391.31,392.31,16500.0,381.4445,381.9897,381.016,381.9897,16500.0
2021-02-09 12:10:00,392.29,392.48,391.46,391.98,10149.0,381.9703,382.1553,381.1621,381.6684,10149.0
2021-02-09 12:20:00,391.88,391.88,390.62,390.64,7357.0,381.571,381.571,380.3442,380.3637,7357.0
2021-02-09 12:30:00,390.72,390.89,390.09,390.53,9213.0,380.4416,380.6071,379.8281,380.2566,9213.0
2021-02-09 12:40:00,390.53,390.53,389.67,389.77,4949.0,380.2566,380.2566,379.4192,379.5166,4949.0
2021-02-09 12:50:00,389.91,390.0,389.44,389.52,5415.0,379.6529,379.7405,379.1952,379.2731,5415.0
2021-02-09 13:00:00,389.53,389.96,389.12,389.81,7400.0,379.2829,379.7016,378.8837,379.5555,7400.0
2021-02-09 13:10:00,389.81,390.12,389.48,389.49,9684.0,379.5555,379.8573,379.2342,379.2439,9684.0
2021-02-09 13:20:00,389.4,389.59,389.11,389.59,5400.0,379.1563,379.3413,378.8739,379.3413,5400.0
2021-02-09 13:30:00,389.67,389.69,389.07,389.44,4920.0,379.4192,379.4387,378.835,379.1952,4920.0
2021-02-09 13:40:00,389.37,389.63,389.18,389.26,7468.0,379.1271,379.3802,378.9421,379.02,7468.0
2021-02-09 13:50:00,389.17,389.36,388.93,389.1,5234.0,378.9323,379.1173,378.6986,378.8642,5234.0
2021-02-09 14:00:00,389.29,389.54,388.86,389.54,11304.0,379.0492,379.2926,378.6305,379.2926,11304.0
2021-02-09 14:10:00,389.49,389.87,389.23,389.87,9186.0,379.2439,379.6139,378.9908,379.6139,9186.0
2021-02-09 14:20:00,389.84,390.74,389.83,390.69,10445.0,379.5847,380.461,379.575,380.4123,10445.0
2021-02-09 14:30:00,390.79,391.1,390.65,390.75,7827.0,380.5097,380.8116,380.3734,380.4708,7827.0
2021-02-09 14:40:00,390.7,391.5,390.67,391.5,7442.0,380.4221,381.201,380.3929,381.201,7442.0
2021-02-09 14:50:00,391.58,391.72,391.17,391.43,10019.0,381.2789,381.4153,380.8797,381.1329,10019.0
2021-02-09 15:00:00,391.42,392.22,391.31,391.96,9614.0,381.1231,381.9021,381.016,381.6489,9614.0
2021-02-09 15:10:00,391.89,392.86,391.84,392.79,9114.0,381.5808,382.5253,381.5321,382.4571,9114.0
2021-02-09 15:20:00,392.83,392.83,392.06,392.13,12518.0,382.4961,382.4961,381.7463,381.8145,12518.0
2021-02-09 15:30:00,392.19,392.44,391.94,392.24,14654.0,381.8729,382.1163,381.6295,381.9216,14654.0
2021-02-09 15:40:00,392.31,392.46,391.41,391.41,22632.0,381.9897,382.1358,381.1134,381.1134,22632.0
2021-02-09 15:50:00,391.41,391.63,391.01,391.19,32529.0,381.1134,381.3276,380.7239,380.8992,32529.0
2021-02-10 09:30:00,395.84,395.84,391.92,393.94,25500.0,385.4269,385.4269,381.61,383.5769,25500.0
2021-02-10 09:40:00,393.36,393.61,392.14,393.23,7226.0,383.0121,383.2555,381.8242,382.8855,7226.0
2021-02-10 09:50:00,392.82,394.69,392.59,394.4,13469.0,382.4863,384.3071,382.2624,384.0248,13469.0
2021-02-10 10:00:00,394.4,396.0,394.03,396.0,11426.0,384.0248,385.5827,383.6645,385.5827,11426.0
2021-02-10 10:10:00,395.99,396.6,395.81,396.37,12707.0,385.5729,386.1669,385.3977,385.9429,12707.0
2021-02-10 10:20:00,396.44,396.44,394.1,394.21,21067.0,386.0111,386.0111,383.7326,383.8398,21067.0
2021-02-10 10:30:00,394.19,394.33,392.18,392.18,10327.0,383.8203,383.9566,381.8632,381.8632,10327.0
2021-02-10 10:40:00,392.13,392.94,390.59,391.48,18337.0,381.8145,382.6032,380.315,381.1816,18337.0
2021-02-10 10:50:00,391.58,393.88,391.2,393.02,18195.0,381.2789,383.5184,380.9089,382.6811,18195.0
2021-02-10 11:00:00,393.02,394.12,392.22,392.54,10474.0,382.6811,383.7521,381.9021,382.2137,10474.0
2021-02-10 11:10:00,392.37,393.41,392.32,392.92,7433.0,382.0482,383.0608,381.9995,382.5837,7433.0
2021-02-10 11:20:00,393.24,394.98,393.24,394.11,13522.0,382.8953,384.5895,382.8953,383.7424,13522.0
2021-02-10 11:30:00,394.13,394.73,393.09,394.73,9593.0,383.7619,384.3461,382.7492,384.3461,9593.0
2021-02-10 11:40:00,394.93,394.93,393.68,393.83,5991.0,384.5408,384.5408,383.3237,383.4697,5991.0
2021-02-10 11:50:00,394.12,395.15,393.86,394.41,8428.0,383.7521,384.755,383.499,384.0345,8428.0
2021-02-10 12:00:00,394.14,394.14,393.06,393.84,7107.0,383.7716,383.7716,382.72,383.4795,7107.0
2021-02-10 12:10:00,393.71,394.49,393.65,393.72,6370.0,383.3529,384.1124,383.2945,383.3626,6370.0
2021-02-10 12:20:00,394.2,394.91,393.46,394.89,5412.0,383.83,384.5213,383.1095,384.5019,5412.0
2021-02-10 12:30:00,394.7,395.16,394.56,394.65,7900.0,384.3169,384.7648,384.1805,384.2682,7900.0
2021-02-10 12:40:00,394.54,395.14,394.54,395.11,3613.0,384.1611,384.7453,384.1611,384.7161,3613.0
2021-02-10 12:50:00,395.17,395.56,394.84,394.84,5336.0,384.7745,385.1542,384.4532,384.4532,5336.0
2021-02-10 13:00:00,394.84,395.47,394.84,395.09,3297.0,384.4532,385.0666,384.4532,384.6966,3297.0
2021-02-10 13:10:00,395.32,395.58,395.2,395.23,5261.0,384.9206,385.1737,384.8037,384.8329,5261.0
2021-02-10 13:20:00,395.57,396.07,395.47,396.0,7175.0,385.164,385.6508,385.0666,385.5827,7175.0
2021-02-10 13:30:00,395.96,396.95,395.92,396.87,11441.0,385.5437,386.5077,385.5048,386.4298,11441.0
2021-02-10 13:40:00,397.0,397.21,396.03,396.14,9245.0,386.5564,386.7608,385.6119,385.719,9245.0
2021-02-10 13:50:00,396.06,396.63,396.0,396.15,6813.0,385.6411,386.1961,385.5827,385.7287,6813.0
2021-02-10 14:00:00,396.26,396.62,396.08,396.14,9724.0,385.8358,386.1864,385.6606,385.719,9724.0
2021-02-10 14:10:00,396.15,396.69,396.13,396.6,7347.0,385.7287,386.2545,385.7092,386.1669,7347.0
2021-02-10 14:20:00,396.75,397.61,396.43,397.51,12562.0,386.3129,387.1503,386.0014,387.0529,12562.0
2021-02-10 14:30:00,397.62,398.48,397.61,398.38,18945.0,387.16,387.9974,387.1503,387.9001,18945.0
2021-02-10 14:40:00,398.38,399.04,398.25,398.95,20482.0,387.9001,388.5427,387.7735,388.4551,20482.0
2021-02-10 14:50:00,398.94,399.01,398.09,398.09,14951.0,388.4453,388.5135,387.6177,387.6177,14951.0
2021-02-10 15:00:00,398.13,398.76,397.59,397.86,14354.0,387.6566,388.2701,387.1308,387.3937,14354.0
2021-02-10 15:10:00,397.86,398.58,397.67,398.29,17791.0,387.3937,388.0948,387.2087,387.8124,17791.0
2021-02-10 15:20:00,398.08,398.08,396.94,397.5,20247.0,387.6079,387.6079,386.4979,387.0432,20247.0
2021-02-10 15:30:00,397.38,397.89,396.84,396.85,33346.0,386.9264,387.4229,386.4006,386.4103,33346.0
2021-02-10 15:40:00,396.93,397.54,396.43,396.75,32242.0,386.4882,387.0822,386.0014,386.3129,32242.0
2021-02-10 15:50:00,396.64,397.75,396.59,397.29,76668.0,386.2058,387.2866,386.1571,386.8387,76668.0
2021-02-11 09:30:00,399.88,405.39,396.59,403.8,70194.0,389.3606,394.7256,386.1571,393.1775,70194.0
2021-02-11 09:40:00,403.94,404.44,402.58,403.42,31865.0,393.3138,393.8006,391.9896,392.8075,31865.0
2021-02-11 09:50:00,403.14,404.98,402.92,404.02,21618.0,392.5348,394.3264,392.3206,393.3917,21618.0
2021-02-11 10:00:00,403.88,405.4,403.87,404.85,24199.0,393.2554,394.7354,393.2456,394.1999,24199.0
2021-02-11 10:10:00,405.1,405.4,404.64,405.32,12406.0,394.4433,394.7354,393.9954,394.6575,12406.0
2021-02-11 10:20:00,405.53,406.69,404.61,404.61,32898.0,394.862,395.9914,393.9662,393.9662,32898.0
2021-02-11 10:30:00,404.78,404.92,403.68,404.61,12019.0,394.1317,394.268,393.0606,393.9662,12019.0
2021-02-11 10:40:00,404.8,407.5,404.65,407.03,21691.0,394.1512,396.7801,394.0051,396.3225,21691.0
2021-02-11 10:50:00,407.15,408.24,407.03,407.7,39474.0,396.4393,397.5007,396.3225,396.9749,39474.0
2021-02-11 11:00:00,407.45,408.39,407.21,407.78,19135.0,396.7315,397.6467,396.4978,397.0528,19135.0
2021-02-11 11:10:00,407.51,408.55,407.33,407.68,21760.0,396.7899,397.8025,396.6146,396.9554,21760.0
2021-02-11 11:20:00,407.71,408.02,407.21,407.22,12239.0,396.9846,397.2865,396.4978,396.5075,12239.0
2021-02-11 11:30:00,407.34,408.1,407.34,407.85,7968.0,396.6243,397.3644,396.6243,397.1209,7968.0
2021-02-11 11:40:00,407.71,407.71,406.81,406.99,11519.0,396.9846,396.9846,396.1083,396.2836,11519.0
2021-02-11 11:50:00,406.82,406.9,404.82,405.06,7897.0,396.118,396.1959,394.1706,394.4043,7897.0
2021-02-11 12:00:00,405.13,405.82,405.06,405.15,6696.0,394.4725,395.1443,394.4043,394.492,6696.0
2021-02-11 12:10:00,405.09,406.18,404.33,404.52,10040.0,394.4335,395.4949,393.6935,393.8785,10040.0
2021-02-11 12:20:00,404.35,404.78,404.21,404.34,11233.0,393.713,394.1317,393.5767,393.7033,11233.0
2021-02-11 12:30:00,404.27,404.85,404.0,404.18,11869.0,393.6351,394.1999,393.3722,393.5475,11869.0
2021-02-11 12:40:00,404.03,405.05,404.0,405.05,28209.0,393.4014,394.3946,393.3722,394.3946,28209.0
2021-02-11 12:50:00,405.0,405.18,404.51,404.88,13854.0,394.3459,394.5212,393.8688,394.2291,13854.0
2021-02-11 13:00:00,404.88,405.64,404.75,405.02,7740.0,394.2291,394.9691,394.1025,394.3654,7740.0
2021-02-11 13:10:00,405.14,406.0,405.12,405.83,6687.0,394.4822,395.3196,394.4627,395.1541,6687.0
2021-02-11 13:20:00,405.8,406.27,405.66,406.0,7276.0,395.1249,395.5825,394.9885,395.3196,7276.0
2021-02-11 13:30:00,405.92,406.9,405.87,406.9,10090.0,395.2417,396.1959,395.193,396.1959,10090.0
2021-02-11 13:40:00,406.96,407.34,406.72,406.96,9457.0,396.2543,396.6243,396.0207,396.2543,9457.0
2021-02-11 13:50:00,406.97,407.42,406.3,406.8,16534.0,396.2641,396.7022,395.6117,396.0986,16534.0
2021-02-11 14:00:00,406.59,406.82,405.7,406.4,18763.0,395.8941,396.118,395.0275,395.7091,18763.0
2021-02-11 14:10:00,405.86,406.32,405.81,406.27,8200.0,395.1833,395.6312,395.1346,395.5825,8200.0
2021-02-11 14:20:00,406.27,406.86,406.23,406.85,13655.0,395.5825,396.157,395.5435,396.1472,13655.0
2021-02-11 14:30:00,406.74,407.01,406.52,406.98,13137.0,396.0401,396.303,395.8259,396.2738,13137.0
2021-02-11 14:40:00,406.9,407.84,406.82,407.53,9039.0,396.1959,397.1112,396.118,396.8093,9039.0
2021-02-11 14:50:00,407.7,408.29,407.5,408.29,8532.0,396.9749,397.5494,396.7801,397.5494,8532.0
2021-02-11 15:00:00,408.15,408.65,408.04,408.65,10309.0,397.413,397.8999,397.3059,397.8999,10309.0
2021-02-11 15:10:00,408.59,408.95,408.5,408.68,13596.0,397.8415,398.192,397.7538,397.9291,13596.0
2021-02-11 15:20:00,408.68,408.98,407.99,408.01,16070.0,397.9291,398.2212,397.2572,397.2767,16070.0
2021-02-11 15:30:00,407.98,408.29,406.5,406.56,32242.0,397.2475,397.5494,395.8064,395.8649,32242.0
2021-02-11 15:40:00,406.58,408.26,406.44,408.25,45477.0,395.8843,397.5201,395.748,397.5104,45477.0
2021-02-11 15:50:00,408.23,409.3,407.63,409.29,71252.0,397.4909,398.5328,396.9067,398.5231,71252.0
2021-02-12 09:30:00,410.0,412.4,407.12,409.44,53965.0,399.2144,401.5512,396.4101,398.6691,53965.0
2021-02-12 09:40:00,409.34,409.64,407.9,407.97,8150.0,398.5717,398.8638,397.1696,397.2378,8150.0
2021-02-12 09:50:00,408.25,409.36,407.87,408.25,12459.0,397.5104,398.5912,397.1404,397.5104,12459.0
2021-02-12 10:00:00,408.0,408.47,407.48,407.84,7715.0,397.267,397.7246,396.7607,397.1112,7715.0
2021-02-12 10:10:00,407.95,407.95,407.23,407.62,11591.0,397.2183,397.2183,396.5172,396.897,11591.0
2021-02-12 10:20:00,407.62,408.55,407.54,407.94,17895.0,396.897,397.8025,396.8191,397.2086,17895.0
2021-02-12 10:30:00,407.75,409.88,407.4,409.84,37970.0,397.0236,399.0975,396.6828,399.0586,37970.0
2021-02-12 10:40:00,409.86,411.46,409.41,410.43,36192.0,399.0781,400.636,398.6399,399.6331,36192.0
2021-02-12 10:50:00,410.69,412.26,410.68,412.04,11581.0,399.8862,401.4149,399.8765,401.2007,11581.0
2021-02-12 11:00:00,412.28,412.28,410.5,410.81,15160.0,401.4344,401.4344,399.7012,400.0031,15160.0
2021-02-12 11:10:00,410.81,411.25,410.62,410.86,9703.0,400.0031,400.4315,399.8181,400.0517,9703.0
2021-02-12 11:20:00,410.78,411.31,410.43,411.23,9450.0,399.9739,400.4899,399.6331,400.412,9450.0
2021-02-12 11:30:00,411.38,411.8,411.1,411.37,12305.0,400.5581,400.967,400.2854,400.5483,12305.0
2021-02-12 11:40:00,411.27,412.41,411.27,412.2,22125.0,400.451,401.561,400.451,401.3565,22125.0
2021-02-12 11:50:00,412.16,412.84,411.97,412.84,11379.0,401.3176,401.9797,401.1325,401.9797,11379.0
2021-02-12 12:00:00,412.78,412.78,412.13,412.46,9059.0,401.9212,401.9212,401.2883,401.6097,9059.0
2021-02-12 12:10:00,412.54,412.54,412.0,412.04,8015.0,401.6876,401.6876,401.1618,401.2007,8015.0
2021-02-12 12:20:00,412.02,412.32,411.79,411.9,9554.0,401.1812,401.4733,400.9573,401.0644,9554.0
2021-02-12 12:30:00,411.83,412.42,411.73,412.42,6956.0,400.9962,401.5707,400.8989,401.5707,6956.0
2021-02-12 12:40:00,412.31,412.5,411.99,412.32,6625.0,401.4636,401.6486,401.152,401.4733,6625.0
2021-02-12 12:50:00,412.18,412.37,411.95,412.01,6099.0,401.337,401.522,401.1131,401.1715,6099.0
2021-02-12 13:00:00,412.0,412.42,411.88,412.07,10771.0,401.1618,401.5707,401.0449,401.2299,10771.0
2021-02-12 13:10:00,412.09,412.68,411.75,412.03,12058.0,401.2494,401.8239,400.9183,401.191,12058.0
2021-02-12 13:20:00,411.97,412.66,411.51,412.29,10021.0,401.1325,401.8044,400.6847,401.4441,10021.0
2021-02-12 13:30:00,412.47,413.12,412.47,413.12,8849.0,401.6194,402.2523,401.6194,402.2523,8849.0
2021-02-12 13:40:00,413.15,413.66,412.63,412.63,8730.0,402.2815,402.7781,401.7752,401.7752,8730.0
2021-02-12 13:50:00,412.71,412.94,411.9,412.13,5250.0,401.8531,402.077,401.0644,401.2883,5250.0
2021-02-12 14:00:00,412.29,412.36,411.83,412.2,6598.0,401.4441,401.5123,400.9962,401.3565,6598.0
2021-02-12 14:10:00,412.3,412.5,412.0,412.5,5500.0,401.4539,401.6486,401.1618,401.6486,5500.0
2021-02-12 14:20:00,412.56,412.58,412.07,412.08,9464.0,401.707,401.7265,401.2299,401.2397,9464.0
2021-02-12 14:30:00,412.13,412.42,411.89,412.14,17534.0,401.2883,401.5707,401.0547,401.2981,17534.0
2021-02-12 14:40:00,412.12,412.58,412.07,412.43,8428.0,401.2786,401.7265,401.2299,401.5804,8428.0
2021-02-12 14:50:00,412.42,412.48,412.09,412.31,9705.0,401.5707,401.6291,401.2494,401.4636,9705.0
2021-02-12 15:00:00,412.29,412.38,411.08,412.11,43107.0,401.4441,401.5318,400.266,401.2689,43107.0
2021-02-12 15:10:00,412.03,412.55,411.74,412.0,10381.0,401.191,401.6973,400.9086,401.1618,10381.0
2021-02-12 15:20:00,412.08,412.68,411.98,412.62,10266.0,401.2397,401.8239,401.1423,401.7654,10266.0
2021-02-12 15:30:00,412.64,412.96,412.51,412.78,14559.0,401.7849,402.0965,401.6583,401.9212,14559.0
2021-02-12 15:40:00,412.78,413.44,412.63,413.42,23388.0,401.9212,402.5639,401.7752,402.5444,23388.0
2021-02-12 15:50:00,413.47,414.47,413.47,414.03,69060.0,402.5931,403.5668,402.5931,403.1384,69060.0
2021-02-16 09:30:00,417.54,419.82,417.27,418.1,59825.0,406.556,408.776,406.2931,407.1013,59825.0
2021-02-16 09:40:00,418.28,419.94,417.78,419.84,23024.0,407.2766,408.8929,406.7897,408.7955,23024.0
2021-02-16 09:50:00,419.71,420.44,419.08,420.22,36846.0,408.6689,409.3797,408.0555,409.1655,36846.0
2021-02-16 10:00:00,420.17,422.03,419.91,421.11,33449.0,409.1168,410.9279,408.8637,410.0321,33449.0
2021-02-16 10:10:00,420.99,422.14,420.81,422.09,18118.0,409.9153,411.035,409.74,410.9863,18118.0
2021-02-16 10:20:00,422.23,422.67,421.17,422.19,31281.0,411.1226,411.5511,410.0905,411.0837,31281.0
2021-02-16 10:30:00,422.33,423.49,422.27,422.54,12461.0,411.22,412.3495,411.1616,411.4245,12461.0
2021-02-16 10:40:00,422.62,423.04,421.3,421.56,16665.0,411.5024,411.9113,410.2171,410.4703,16665.0
2021-02-16 10:50:00,421.57,422.09,420.39,421.39,13920.0,410.48,410.9863,409.331,410.3047,13920.0
2021-02-16 11:00:00,421.61,421.75,419.33,419.42,9239.0,410.519,410.6553,408.2989,408.3866,9239.0
2021-02-16 11:10:00,419.69,420.16,419.33,420.0,12509.0,408.6495,409.1071,408.2989,408.9513,12509.0
2021-02-16 11:20:00,420.2,420.2,419.25,419.77,36163.0,409.146,409.146,408.221,408.7274,36163.0
2021-02-16 11:30:00,419.61,421.25,419.44,420.48,39944.0,408.5716,410.1684,408.406,409.4187,39944.0
2021-02-16 11:40:00,420.3,420.74,419.46,420.0,23255.0,409.2434,409.6718,408.4255,408.9513,23255.0
2021-02-16 11:50:00,419.86,420.54,419.51,420.07,20185.0,408.815,409.4771,408.4742,409.0195,20185.0
2021-02-16 12:00:00,420.19,420.57,418.9,419.01,20929.0,409.1363,409.5063,407.8802,407.9874,20929.0
2021-02-16 12:10:00,419.04,420.26,418.92,420.19,14662.0,408.0166,409.2045,407.8997,409.1363,14662.0
2021-02-16 12:20:00,420.08,421.9,420.08,421.74,10693.0,409.0292,410.8013,409.0292,410.6455,10693.0
2021-02-16 12:30:00,421.88,422.0,420.46,420.46,4222.0,410.7819,410.8987,409.3992,409.3992,4222.0
2021-02-16 12:40:00,420.17,420.66,419.8,420.54,6214.0,409.1168,409.5939,408.7566,409.4771,6214.0
2021-02-16 12:50:00,420.62,421.29,420.44,421.29,8352.0,409.555,410.2074,409.3797,410.2074,8352.0
2021-02-16 13:00:00,421.33,421.76,421.32,421.68,4916.0,410.2463,410.665,410.2366,410.5871,4916.0
2021-02-16 13:10:00,421.66,422.46,421.66,421.9,8756.0,410.5676,411.3466,410.5676,410.8013,8756.0
2021-02-16 13:20:00,421.89,422.06,421.55,421.97,8774.0,410.7916,410.9571,410.4605,410.8695,8774.0
2021-02-16 13:30:00,421.95,422.03,420.71,420.85,7606.0,410.85,410.9279,409.6426,409.7789,7606.0
2021-02-16 13:40:00,420.78,421.13,420.28,420.69,26304.0,409.7108,410.0516,409.2239,409.6232,26304.0
2021-02-16 13:50:00,420.79,421.08,420.29,420.61,24455.0,409.7205,410.0029,409.2337,409.5453,24455.0
2021-02-16 14:00:00,420.64,421.08,420.52,420.89,7511.0,409.5745,410.0029,409.4576,409.8179,7511.0
2021-02-16 14:10:00,420.98,421.54,420.83,421.22,8867.0,409.9055,410.4508,409.7595,410.1392,8867.0
2021-02-16 14:20:00,421.38,421.59,421.22,421.55,7576.0,410.295,410.4995,410.1392,410.4605,7576.0
2021-02-16 14:30:00,421.6,422.61,421.57,422.44,8068.0,410.5092,411.4926,410.48,411.3271,8068.0
2021-02-16 14:40:00,422.32,422.87,422.19,422.87,8099.0,411.2103,411.7458,411.0837,411.7458,8099.0
2021-02-16 14:50:00,422.86,422.86,422.22,422.76,11259.0,411.7361,411.7361,411.1129,411.6387,11259.0
2021-02-16 15:00:00,422.55,422.96,422.14,422.76,12193.0,411.4342,411.8334,411.035,411.6387,12193.0
2021-02-16 15:10:00,422.75,422.93,422.2,422.57,21752.0,411.629,411.8042,411.0934,411.4537,21752.0
2021-02-16 15:20:00,422.81,423.34,422.32,423.26,22280.0,411.6874,412.2034,411.2103,412.1255,22280.0
2021-02-16 15:30:00,423.26,423.46,422.71,422.92,45929.0,412.1255,412.3203,411.59,411.7945,45929.0
2021-02-16 15:40:00,422.91,423.74,422.44,423.06,38732.0,411.7848,412.5929,411.3271,411.9308,38732.0
2021-02-16 15:50:00,423.45,423.45,422.06,422.24,62906.0,412.3106,412.3106,410.9571,411.1324,62906.0
2021-02-17 09:30:00,420.01,420.01,416.41,416.74,47148.0,408.961,408.961,405.4557,405.7771,47148.0
2021-02-17 09:40:00,416.71,417.5,416.02,417.22,25574.0,405.7479,406.5171,405.076,406.2444,25574.0
2021-02-17 09:50:00,417.12,417.91,416.27,416.49,13989.0,406.1471,406.9163,405.3194,405.5336,13989.0
2021-02-17 10:00:00,416.25,416.73,414.21,415.04,14438.0,405.3,405.7673,403.3136,404.1218,14438.0
2021-02-17 10:10:00,415.08,416.28,414.25,416.0,28378.0,404.1607,405.3292,403.3526,405.0565,28378.0
2021-02-17 10:20:00,415.82,416.12,413.39,414.17,44000.0,404.8813,405.1734,402.5152,403.2747,44000.0
2021-02-17 10:30:00,414.39,414.49,412.58,412.75,12341.0,403.4889,403.5863,401.7265,401.892,12341.0
2021-02-17 10:40:00,412.58,413.35,412.05,413.19,9159.0,401.7265,402.4762,401.2104,402.3205,9159.0
2021-02-17 10:50:00,413.15,414.35,413.15,413.62,17869.0,402.2815,403.4499,402.2815,402.7391,17869.0
2021-02-17 11:00:00,413.62,414.52,413.43,413.81,41900.0,402.7391,403.6155,402.5541,402.9241,41900.0
2021-02-17 11:10:00,413.9,413.9,412.64,413.19,32830.0,403.0118,403.0118,401.7849,402.3205,32830.0
2021-02-17 11:20:00,413.06,416.16,412.67,415.3,30767.0,402.1939,405.2123,401.8141,404.3749,30767.0
2021-02-17 11:30:00,415.15,415.73,414.04,414.16,8155.0,404.2289,404.7936,403.1481,403.2649,8155.0
2021-02-17 11:40:00,414.22,416.36,414.22,416.1,11251.0,403.3234,405.4071,403.3234,405.1539,11251.0
2021-02-17 11:50:00,416.02,416.76,416.02,416.44,8353.0,405.076,405.7965,405.076,405.485,8353.0
2021-02-17 12:00:00,416.49,418.15,416.33,418.13,10806.0,405.5336,407.15,405.3779,407.1305,10806.0
2021-02-17 12:10:00,418.28,419.38,418.03,418.89,16294.0,407.2766,408.3476,407.0331,407.8705,16294.0
2021-02-17 12:20:00,418.55,418.79,417.52,418.34,9060.0,407.5395,407.7731,406.5365,407.335,9060.0
2021-02-17 12:30:00,418.65,418.92,418.21,418.92,6258.0,407.6368,407.8997,407.2084,407.8997,6258.0
2021-02-17 12:40:00,419.0,420.41,419.0,420.36,9744.0,407.9776,409.3505,407.9776,409.3018,9744.0
2021-02-17 12:50:00,420.39,420.41,419.28,419.35,7871.0,409.331,409.3505,408.2502,408.3184,7871.0
2021-02-17 13:00:00,419.5,419.88,418.93,419.71,8200.0,408.4645,408.8345,407.9095,408.6689,8200.0
2021-02-17 13:10:00,419.67,419.92,419.63,419.72,6002.0,408.63,408.8734,408.591,408.6787,6002.0
2021-02-17 13:20:00,419.72,420.22,419.15,420.07,7751.0,408.6787,409.1655,408.1237,409.0195,7751.0
2021-02-17 13:30:00,420.15,420.18,419.16,419.16,2972.0,409.0974,409.1266,408.1334,408.1334,2972.0
2021-02-17 13:40:00,419.33,419.63,418.92,419.07,7714.0,408.2989,408.591,407.8997,408.0458,7714.0
2021-02-17 13:50:00,419.17,419.28,418.66,418.67,17303.0,408.1431,408.2502,407.6466,407.6563,17303.0
2021-02-17 14:00:00,419.01,419.57,418.6,418.98,8743.0,407.9874,408.5326,407.5881,407.9581,8743.0
2021-02-17 14:10:00,419.02,419.02,417.97,418.04,7966.0,407.9971,407.9971,406.9747,407.0429,7966.0
2021-02-17 14:20:00,418.35,418.35,416.85,416.85,7512.0,407.3447,407.3447,405.8842,405.8842,7512.0
2021-02-17 14:30:00,416.66,416.83,416.16,416.46,5654.0,405.6992,405.8647,405.2123,405.5044,5654.0
2021-02-17 14:40:00,416.37,416.5,415.9,416.1,6974.0,405.4168,405.5434,404.9592,405.1539,6974.0
2021-02-17 14:50:00,416.19,416.29,415.48,415.84,9032.0,405.2415,405.3389,404.5502,404.9007,9032.0
2021-02-17 15:00:00,415.87,416.29,415.82,415.93,15280.0,404.93,405.3389,404.8813,404.9884,15280.0
2021-02-17 15:10:00,415.99,415.99,415.4,415.69,10100.0,405.0468,405.0468,404.4723,404.7547,10100.0
2021-02-17 15:20:00,415.83,416.51,415.79,416.0,13671.0,404.891,405.5531,404.8521,405.0565,13671.0
2021-02-17 15:30:00,415.9,416.43,415.68,416.43,17432.0,404.9592,405.4752,404.745,405.4752,17432.0
2021-02-17 15:40:00,416.46,416.7,415.78,415.96,18459.0,405.5044,405.7381,404.8423,405.0176,18459.0
2021-02-17 15:50:00,415.69,416.18,414.59,415.75,78402.0,404.7547,405.2318,403.6836,404.8131,78402.0
2021-02-18 09:30:00,414.38,420.0,412.39,414.01,79683.0,403.4792,408.9513,401.5415,403.1189,79683.0
2021-02-18 09:40:00,414.14,414.59,412.94,413.98,8391.0,403.2455,403.6836,402.077,403.0897,8391.0
2021-02-18 09:50:00,413.65,414.98,412.91,413.95,17370.0,402.7684,404.0634,402.0478,403.0605,17370.0
2021-02-18 10:00:00,414.05,414.64,411.48,412.58,22777.0,403.1578,403.7323,400.6554,401.7265,22777.0
2021-02-18 10:10:00,412.42,413.79,411.92,412.98,14840.0,401.5707,402.9047,401.0839,402.116,14840.0
2021-02-18 10:20:00,412.83,413.06,411.56,412.3,11386.0,401.9699,402.1939,400.7333,401.4539,11386.0
2021-02-18 10:30:00,411.95,412.22,410.31,410.31,10836.0,401.1131,401.376,399.5162,399.5162,10836.0
2021-02-18 10:40:00,410.18,411.03,409.53,410.49,14749.0,399.3896,400.2173,398.7567,399.6915,14749.0
2021-02-18 10:50:00,410.34,410.49,408.48,408.94,33025.0,399.5454,399.6915,397.7344,398.1823,33025.0
2021-02-18 11:00:00,409.14,409.66,408.44,408.67,18849.0,398.377,398.8833,397.6954,397.9194,18849.0
2021-02-18 11:10:00,408.8,411.51,408.43,411.21,15543.0,398.0459,400.6847,397.6857,400.3925,15543.0
2021-02-18 11:20:00,410.98,411.38,410.48,410.7,16977.0,400.1686,400.5581,399.6817,399.896,16977.0
2021-02-18 11:30:00,410.51,411.4,410.39,410.46,8501.0,399.711,400.5775,399.5941,399.6623,8501.0
2021-02-18 11:40:00,410.53,410.96,410.28,410.62,7806.0,399.7304,400.1491,399.487,399.8181,7806.0
2021-02-18 11:50:00,410.77,411.74,410.62,411.73,7221.0,399.9641,400.9086,399.8181,400.8989,7221.0
2021-02-18 12:00:00,411.43,411.73,411.18,411.73,6704.0,400.6068,400.8989,400.3633,400.8989,6704.0
2021-02-18 12:10:00,411.81,413.33,411.61,413.32,10994.0,400.9768,402.4568,400.782,402.447,10994.0
2021-02-18 12:20:00,413.48,413.7,412.83,413.25,8123.0,402.6028,402.817,401.9699,402.3789,8123.0
2021-02-18 12:30:00,413.32,413.32,412.68,412.88,4414.0,402.447,402.447,401.8239,402.0186,4414.0
2021-02-18 12:40:00,412.88,413.38,412.63,413.14,5169.0,402.0186,402.5055,401.7752,402.2718,5169.0
2021-02-18 12:50:00,413.22,413.23,412.51,412.99,4485.0,402.3497,402.3594,401.6583,402.1257,4485.0
2021-02-18 13:00:00,412.94,413.88,412.94,413.87,6888.0,402.077,402.9923,402.077,402.9826,6888.0
2021-02-18 13:10:00,413.94,414.25,413.38,414.16,5602.0,403.0507,403.3526,402.5055,403.2649,5602.0
2021-02-18 13:20:00,414.29,415.26,414.29,415.07,8205.0,403.3915,404.336,403.3915,404.151,8205.0
2021-02-18 13:30:00,415.15,416.38,415.1,415.94,9441.0,404.2289,405.4265,404.1802,404.9981,9441.0
2021-02-18 13:40:00,415.9,415.9,414.8,414.92,7302.0,404.9592,404.9592,403.8881,404.0049,7302.0
2021-02-18 13:50:00,415.08,415.48,414.55,414.55,6251.0,404.1607,404.5502,403.6447,403.6447,6251.0
2021-02-18 14:00:00,414.64,415.6,414.64,415.26,7600.0,403.7323,404.6671,403.7323,404.336,7600.0
2021-02-18 14:10:00,415.19,415.75,414.87,415.38,7388.0,404.2678,404.8131,403.9563,404.4528,7388.0
2021-02-18 14:20:00,415.45,416.19,415.38,415.59,8349.0,404.521,405.2415,404.4528,404.6573,8349.0
2021-02-18 14:30:00,415.56,416.29,415.56,416.29,7896.0,404.6281,405.3389,404.6281,405.3389,7896.0
2021-02-18 14:40:00,416.31,416.34,415.47,415.59,7001.0,405.3584,405.3876,404.5405,404.6573,7001.0
2021-02-18 14:50:00,415.71,416.7,415.28,416.68,7939.0,404.7742,405.7381,404.3555,405.7186,7939.0
2021-02-18 15:00:00,416.27,417.42,416.24,417.42,9230.0,405.3194,406.4392,405.2902,406.4392,9230.0
2021-02-18 15:10:00,417.18,417.18,416.32,416.47,9547.0,406.2055,406.2055,405.3681,405.5142,9547.0
2021-02-18 15:20:00,416.55,416.72,416.1,416.11,8211.0,405.5921,405.7576,405.1539,405.1636,8211.0
2021-02-18 15:30:00,416.08,416.58,415.57,415.99,23345.0,405.1344,405.6213,404.6378,405.0468,23345.0
2021-02-18 15:40:00,416.09,417.03,416.01,416.3,30069.0,405.1442,406.0594,405.0663,405.3486,30069.0
2021-02-18 15:50:00,416.41,417.02,415.36,415.4,69490.0,405.4557,406.0497,404.4334,404.4723,69490.0
2021-02-19 09:30:00,413.35,417.81,412.68,415.48,119029.0,402.4762,406.8189,401.8239,404.5502,119029.0
2021-02-19 09:40:00,415.53,416.13,411.5,412.64,15588.0,404.5989,405.1831,400.6749,401.7849,15588.0
2021-02-19 09:50:00,413.26,415.72,413.19,414.53,11142.0,402.3886,404.7839,402.3205,403.6252,11142.0
2021-02-19 10:00:00,414.33,415.57,413.91,413.96,41827.0,403.4305,404.6378,403.0215,403.0702,41827.0
2021-02-19 10:10:00,414.18,414.72,413.5,414.0,8280.0,403.2844,403.8102,402.6223,403.1091,8280.0
2021-02-19 10:20:00,414.01,414.88,413.44,414.69,3569.0,403.1189,403.966,402.5639,403.781,3569.0
2021-02-19 10:30:00,414.88,415.03,413.97,414.24,6529.0,403.966,404.1121,403.0799,403.3428,6529.0
2021-02-19 10:40:00,414.16,414.38,413.21,413.33,10793.0,403.2649,403.4792,402.3399,402.4568,10793.0
2021-02-19 10:50:00,413.49,415.6,413.47,415.13,14000.0,402.6126,404.6671,402.5931,404.2094,14000.0
2021-02-19 11:00:00,414.98,415.83,414.82,415.49,8192.0,404.0634,404.891,403.9076,404.56,8192.0
2021-02-19 11:10:00,415.65,415.65,414.29,414.45,12542.0,404.7157,404.7157,403.3915,403.5473,12542.0
2021-02-19 11:20:00,414.61,415.0,414.41,414.46,3903.0,403.7031,404.0828,403.5084,403.557,3903.0
2021-02-19 11:30:00,414.58,415.37,414.5,414.5,8584.0,403.6739,404.4431,403.596,403.596,8584.0
2021-02-19 11:40:00,414.61,414.83,414.27,414.46,6730.0,403.7031,403.9173,403.372,403.557,6730.0
2021-02-19 11:50:00,414.48,414.77,414.22,414.22,6558.0,403.5765,403.8589,403.3234,403.3234,6558.0
2021-02-19 12:00:00,414.22,414.36,413.51,413.66,5989.0,403.3234,403.4597,402.632,402.7781,5989.0
2021-02-19 12:10:00,413.75,413.96,412.0,412.0,7146.0,402.8657,403.0702,401.1618,401.1618,7146.0
2021-02-19 12:20:00,412.18,412.44,411.5,411.64,12639.0,401.337,401.5902,400.6749,400.8112,12639.0
2021-02-19 12:30:00,411.72,412.31,411.47,411.77,13931.0,400.8891,401.4636,400.6457,400.9378,13931.0
2021-02-19 12:40:00,411.5,411.67,410.84,411.19,27742.0,400.6749,400.8404,400.0323,400.3731,27742.0
2021-02-19 12:50:00,411.0,411.78,409.94,411.78,9283.0,400.1881,400.9475,399.156,400.9475,9283.0
2021-02-19 13:00:00,411.37,411.71,410.18,410.18,12033.0,400.5483,400.8794,399.3896,399.3896,12033.0
2021-02-19 13:10:00,409.97,410.4,409.49,409.73,9141.0,399.1852,399.6039,398.7178,398.9515,9141.0
2021-02-19 13:20:00,409.65,410.23,409.29,409.74,13684.0,398.8736,399.4383,398.5231,398.9612,13684.0
2021-02-19 13:30:00,409.77,410.55,409.15,410.46,8706.0,398.9904,399.7499,398.3867,399.6623,8706.0
2021-02-19 13:40:00,410.2,411.06,410.13,410.75,8897.0,399.4091,400.2465,399.341,399.9446,8897.0
2021-02-19 13:50:00,410.79,411.23,410.67,411.23,5171.0,399.9836,400.412,399.8667,400.412,5171.0
2021-02-19 14:00:00,411.34,412.66,411.34,412.0,9439.0,400.5191,401.8044,400.5191,401.1618,9439.0
2021-02-19 14:10:00,412.02,412.88,412.0,412.39,18468.0,401.1812,402.0186,401.1618,401.5415,18468.0
2021-02-19 14:20:00,412.27,412.27,411.55,411.69,37906.0,401.4247,401.4247,400.7236,400.8599,37906.0
2021-02-19 14:30:00,411.7,412.32,411.23,411.23,41928.0,400.8697,401.4733,400.412,400.412,41928.0
2021-02-19 14:40:00,411.15,412.03,411.15,411.7,8554.0,400.3341,401.191,400.3341,400.8697,8554.0
2021-02-19 14:50:00,411.71,412.15,411.28,411.98,11119.0,400.8794,401.3078,400.4607,401.1423,11119.0
2021-02-19 15:00:00,412.29,412.73,412.06,412.54,20564.0,401.4441,401.8726,401.2202,401.6876,20564.0
2021-02-19 15:10:00,412.59,413.11,412.34,412.75,36747.0,401.7362,402.2426,401.4928,401.892,36747.0
2021-02-19 15:20:00,412.79,412.93,412.11,412.47,10028.0,401.931,402.0673,401.2689,401.6194,10028.0
2021-02-19 15:30:00,412.54,412.87,412.15,412.87,13534.0,401.6876,402.0089,401.3078,402.0089,13534.0
2021-02-19 15:40:00,412.84,413.22,412.5,413.11,18219.0,401.9797,402.3497,401.6486,402.2426,18219.0
2021-02-19 15:50:00,413.16,413.91,411.04,411.11,119681.0,402.2912,403.0215,400.227,400.2952,119681.0
2021-02-22 09:30:00,408.16,408.84,404.5,406.81,29050.0,397.4228,398.0849,393.8591,396.1083,29050.0
2021-02-22 09:40:00,406.54,407.18,405.16,406.09,12763.0,395.8454,396.4686,394.5017,395.4072,12763.0
2021-02-22 09:50:00,405.82,408.49,405.82,407.06,15200.0,395.1443,397.7441,395.1443,396.3517,15200.0
2021-02-22 10:00:00,407.0,408.0,406.89,407.4,14226.0,396.2933,397.267,396.1862,396.6828,14226.0
2021-02-22 10:10:00,407.67,408.35,405.92,406.75,14020.0,396.9457,397.6078,395.2417,396.0499,14020.0
2021-02-22 10:20:00,406.45,406.67,404.97,406.24,24221.0,395.7578,395.972,394.3167,395.5533,24221.0
2021-02-22 10:30:00,406.21,406.24,405.07,406.14,27375.0,395.5241,395.5533,394.4141,395.4559,27375.0
2021-02-22 10:40:00,405.81,406.39,405.19,406.15,6631.0,395.1346,395.6993,394.5309,395.4657,6631.0
2021-02-22 10:50:00,405.9,405.91,404.28,404.69,18000.0,395.2222,395.232,393.6448,394.0441,18000.0
2021-02-22 11:00:00,404.91,405.07,404.35,404.75,4529.0,394.2583,394.4141,393.713,394.1025,4529.0
2021-02-22 11:10:00,404.32,405.05,404.0,404.95,11243.0,393.6838,394.3946,393.3722,394.2972,11243.0
2021-02-22 11:20:00,404.95,405.74,404.85,404.87,8285.0,394.2972,395.0664,394.1999,394.2193,8285.0
2021-02-22 11:30:00,404.96,405.94,404.58,405.71,4804.0,394.307,395.2612,393.937,395.0372,4804.0
2021-02-22 11:40:00,405.95,406.0,404.0,404.19,10848.0,395.2709,395.3196,393.3722,393.5572,10848.0
2021-02-22 11:50:00,404.55,404.7,403.95,404.25,10296.0,393.9077,394.0538,393.3235,393.6156,10296.0
2021-02-22 12:00:00,404.43,404.7,403.73,404.43,13595.0,393.7909,394.0538,393.1093,393.7909,13595.0
2021-02-22 12:10:00,404.32,405.09,404.05,405.04,6800.0,393.6838,394.4335,393.4209,394.3849,6800.0
2021-02-22 12:20:00,405.15,405.48,404.39,405.08,8055.0,394.492,394.8133,393.752,394.4238,8055.0
2021-02-22 12:30:00,404.77,405.73,404.76,405.6,5470.0,394.122,395.0567,394.1122,394.9301,5470.0
2021-02-22 12:40:00,405.72,406.7,405.66,406.65,3818.0,395.047,396.0012,394.9885,395.9525,3818.0
2021-02-22 12:50:00,406.49,406.79,406.28,406.59,3000.0,395.7967,396.0888,395.5922,395.8941,3000.0
2021-02-22 13:00:00,406.54,406.91,406.34,406.63,2220.0,395.8454,396.2057,395.6507,395.933,2220.0
2021-02-22 13:10:00,406.62,407.02,406.58,406.99,2770.0,395.9233,396.3128,395.8843,396.2836,2770.0
2021-02-22 13:20:00,407.02,408.09,407.0,407.84,5503.0,396.3128,397.3546,396.2933,397.1112,5503.0
2021-02-22 13:30:00,407.96,408.45,407.17,407.95,10698.0,397.228,397.7051,396.4588,397.2183,10698.0
2021-02-22 13:40:00,408.07,408.17,407.71,407.71,9045.0,397.3351,397.4325,396.9846,396.9846,9045.0
2021-02-22 13:50:00,407.85,408.27,407.67,407.99,6429.0,397.1209,397.5299,396.9457,397.2572,6429.0
2021-02-22 14:00:00,408.0,408.17,407.53,407.92,6542.0,397.267,397.4325,396.8093,397.1891,6542.0
2021-02-22 14:10:00,407.59,408.12,407.34,407.96,6384.0,396.8678,397.3838,396.6243,397.228,6384.0
2021-02-22 14:20:00,407.98,408.33,407.47,407.61,4245.0,397.2475,397.5883,396.7509,396.8872,4245.0
2021-02-22 14:30:00,407.5,407.63,407.24,407.24,7177.0,396.7801,396.9067,396.527,396.527,7177.0
2021-02-22 14:40:00,407.24,407.34,405.51,405.51,13056.0,396.527,396.6243,394.8425,394.8425,13056.0
2021-02-22 14:50:00,405.54,405.72,405.13,405.59,7328.0,394.8717,395.047,394.4725,394.9204,7328.0
2021-02-22 15:00:00,405.51,405.51,404.49,404.52,10410.0,394.8425,394.8425,393.8493,393.8785,10410.0
2021-02-22 15:10:00,404.59,404.69,403.72,404.3,14172.0,393.9467,394.0441,393.0996,393.6643,14172.0
2021-02-22 15:20:00,404.4,404.4,403.85,404.35,40112.0,393.7617,393.7617,393.2262,393.713,40112.0
2021-02-22 15:30:00,404.4,405.68,403.61,403.96,37506.0,393.7617,395.008,392.9925,393.3333,37506.0
2021-02-22 15:40:00,404.13,404.92,403.8,404.19,29372.0,393.4988,394.268,393.1775,393.5572,29372.0
2021-02-22 15:50:00,404.04,404.13,401.24,401.48,138437.0,393.4112,393.4988,390.6848,390.9185,138437.0
2021-02-23 09:30:00,398.12,398.32,390.24,395.08,91488.0,387.6469,387.8416,379.9742,384.6869,91488.0
2021-02-23 09:40:00,395.03,395.63,393.0,394.19,69240.0,384.6382,385.2224,382.6616,383.8203,69240.0
2021-02-23 09:50:00,393.98,394.63,390.66,393.23,40688.0,383.6158,384.2487,380.3831,382.8855,40688.0
2021-02-23 10:00:00,393.45,394.84,392.76,394.78,32026.0,383.0997,384.4532,382.4279,384.3948,32026.0
2021-02-23 10:10:00,394.86,397.49,394.55,396.2,46704.0,384.4727,387.0335,384.1708,385.7774,46704.0
2021-02-23 10:20:00,396.31,399.43,396.02,399.27,27087.0,385.8845,388.9224,385.6021,388.7666,27087.0
2021-02-23 10:30:00,399.25,400.2,398.59,399.76,27711.0,388.7472,389.6722,388.1045,389.2438,27711.0
2021-02-23 10:40:00,399.93,401.36,398.19,399.86,32456.0,389.4093,390.8017,387.7151,389.3411,32456.0
2021-02-23 10:50:00,399.99,401.78,398.84,401.58,35830.0,389.4677,391.2106,388.348,391.0159,35830.0
2021-02-23 11:00:00,401.86,402.03,399.52,400.72,28615.0,391.2885,391.454,389.0101,390.1785,28615.0
2021-02-23 11:10:00,401.04,402.8,400.91,401.15,17587.0,390.4901,392.2038,390.3635,390.5972,17587.0
2021-02-23 11:20:00,400.85,401.2,399.25,400.43,23186.0,390.3051,390.6459,388.7472,389.8961,23186.0
2021-02-23 11:30:00,400.33,401.0,399.11,399.75,21288.0,389.7988,390.4511,388.6108,389.234,21288.0
2021-02-23 11:40:00,399.87,401.01,398.34,399.01,48884.0,389.3509,390.4609,387.8611,388.5135,48884.0
2021-02-23 11:50:00,399.0,399.59,398.17,398.25,11774.0,388.5037,389.0782,387.6956,387.7735,11774.0
2021-02-23 12:00:00,398.05,398.05,396.1,396.2,10227.0,387.5787,387.5787,385.68,385.7774,10227.0
2021-02-23 12:10:00,396.03,396.77,393.56,396.62,14201.0,385.6119,386.3324,383.2069,386.1864,14201.0
2021-02-23 12:20:00,396.57,397.24,395.67,396.82,6188.0,386.1377,386.79,385.2613,386.3811,6188.0
2021-02-23 12:30:00,396.94,397.58,395.27,395.28,36184.0,386.4979,387.1211,384.8719,384.8816,36184.0
2021-02-23 12:40:00,395.04,395.53,393.44,393.57,9186.0,384.6479,385.125,383.09,383.2166,9186.0
2021-02-23 12:50:00,393.44,394.28,392.74,393.32,17183.0,383.09,383.9079,382.4084,382.9732,17183.0
2021-02-23 13:00:00,393.14,394.89,392.74,394.75,6400.0,382.7979,384.5019,382.4084,384.3655,6400.0
2021-02-23 13:10:00,394.76,395.99,394.5,395.84,15178.0,384.3753,385.5729,384.1221,385.4269,15178.0
2021-02-23 13:20:00,395.81,397.76,395.79,397.76,17138.0,385.3977,387.2964,385.3782,387.2964,17138.0
2021-02-23 13:30:00,397.36,398.12,397.15,397.78,27662.0,386.9069,387.6469,386.7024,387.3158,27662.0
2021-02-23 13:40:00,397.65,398.15,396.79,396.97,13542.0,387.1893,387.6761,386.3519,386.5271,13542.0
2021-02-23 13:50:00,396.58,397.46,396.07,397.0,16892.0,386.1474,387.0043,385.6508,386.5564,16892.0
2021-02-23 14:00:00,396.76,397.28,396.33,396.89,13367.0,386.3227,386.829,385.904,386.4492,13367.0
2021-02-23 14:10:00,396.8,396.86,395.49,396.02,12265.0,386.3616,386.42,385.0861,385.6021,12265.0
2021-02-23 14:20:00,396.02,396.52,395.44,396.44,13988.0,385.6021,386.089,385.0374,386.0111,13988.0
2021-02-23 14:30:00,396.38,396.76,395.0,395.0,11883.0,385.9527,386.3227,384.609,384.609,11883.0
2021-02-23 14:40:00,394.78,396.36,394.77,395.51,16405.0,384.3948,385.9332,384.385,385.1056,16405.0
2021-02-23 14:50:00,395.51,396.94,395.35,396.94,14241.0,385.1056,386.4979,384.9498,386.4979,14241.0
2021-02-23 15:00:00,396.88,398.59,396.15,398.59,18166.0,386.4395,388.1045,385.7287,388.1045,18166.0
2021-02-23 15:10:00,398.49,399.33,397.75,398.32,46866.0,388.0072,388.8251,387.2866,387.8416,46866.0
2021-02-23 15:20:00,398.37,398.9,397.68,397.97,137350.0,387.8903,388.4064,387.2185,387.5008,137350.0
2021-02-23 15:30:00,398.06,398.06,395.79,396.04,123608.0,387.5885,387.5885,385.3782,385.6216,123608.0
2021-02-23 15:40:00,396.03,399.13,396.03,399.04,111296.0,385.6119,388.6303,385.6119,388.5427,111296.0
2021-02-23 15:50:00,398.86,399.63,396.41,398.87,260126.0,388.3674,389.1172,385.9819,388.3772,260126.0
2021-02-24 09:30:00,388.29,397.28,382.8,392.24,223599.0,378.0755,386.829,372.7299,381.9216,223599.0
2021-02-24 09:40:00,392.23,393.44,389.37,390.17,104937.0,381.9118,383.09,379.1271,379.906,104937.0
2021-02-24 09:50:00,389.88,393.62,389.51,391.46,82943.0,379.6237,383.2653,379.2634,381.1621,82943.0
2021-02-24 10:00:00,391.42,391.73,389.87,391.05,56055.0,381.1231,381.425,379.6139,380.7629,56055.0
2021-02-24 10:10:00,391.05,392.67,389.73,391.51,58735.0,380.7629,382.3403,379.4776,381.2108,58735.0
2021-02-24 10:20:00,391.47,395.91,391.27,394.28,46102.0,381.1718,385.495,380.9771,383.9079,46102.0
2021-02-24 10:30:00,394.54,394.98,392.93,394.52,46243.0,384.1611,384.5895,382.5934,384.1416,46243.0
2021-02-24 10:40:00,394.58,394.7,393.01,393.52,53224.0,384.2,384.3169,382.6713,383.1679,53224.0
2021-02-24 10:50:00,393.32,395.84,393.03,395.84,49122.0,382.9732,385.4269,382.6908,385.4269,49122.0
2021-02-24 11:00:00,396.06,397.5,394.16,397.41,58886.0,385.6411,387.0432,383.7911,386.9556,58886.0
2021-02-24 11:10:00,397.17,399.81,396.69,398.65,81352.0,386.7219,389.2924,386.2545,388.163,81352.0
2021-02-24 11:20:00,398.81,402.97,398.81,402.97,42966.0,388.3187,392.3693,388.3187,392.3693,42966.0
2021-02-24 11:30:00,402.75,404.33,402.39,404.32,71807.0,392.1551,393.6935,391.8046,393.6838,71807.0
2021-02-24 11:40:00,404.55,409.51,404.37,409.15,73376.0,393.9077,398.7373,393.7325,398.3867,73376.0
2021-02-24 11:50:00,409.15,411.99,408.56,410.27,106178.0,398.3867,401.152,397.8123,399.4773,106178.0
2021-02-24 12:00:00,410.71,410.71,405.05,406.85,48008.0,399.9057,399.9057,394.3946,396.1472,48008.0
2021-02-24 12:10:00,406.85,408.2,406.59,407.89,30395.0,396.1472,397.4617,395.8941,397.1599,30395.0
2021-02-24 12:20:00,407.46,407.73,406.18,407.21,22978.0,396.7412,397.0041,395.4949,396.4978,22978.0
2021-02-24 12:30:00,407.28,407.94,406.63,407.85,25354.0,396.5659,397.2086,395.933,397.1209,25354.0
2021-02-24 12:40:00,407.78,408.0,406.9,407.47,18850.0,397.0528,397.267,396.1959,396.7509,18850.0
2021-02-24 12:50:00,407.34,407.85,405.05,405.73,18054.0,396.6243,397.1209,394.3946,395.0567,18054.0
2021-02-24 13:00:00,405.85,405.89,402.55,403.47,33061.0,395.1735,395.2125,391.9604,392.8562,33061.0
2021-02-24 13:10:00,403.28,406.34,403.27,405.12,29732.0,392.6712,395.6507,392.6614,394.4627,29732.0
2021-02-24 13:20:00,405.29,407.4,404.9,405.51,23427.0,394.6283,396.6828,394.2485,394.8425,23427.0
2021-02-24 13:30:00,405.8,407.97,405.8,407.97,15053.0,395.1249,397.2378,395.1249,397.2378,15053.0
2021-02-24 13:40:00,407.7,409.04,407.31,408.05,22501.0,396.9749,398.2796,396.5951,397.3157,22501.0
2021-02-24 13:50:00,408.2,408.64,406.97,408.25,23715.0,397.4617,397.8901,396.2641,397.5104,23715.0
2021-02-24 14:00:00,408.48,410.0,408.1,409.65,38094.0,397.7344,399.2144,397.3644,398.8736,38094.0
2021-02-24 14:10:00,409.73,411.56,409.43,411.56,29933.0,398.9515,400.7333,398.6594,400.7333,29933.0
2021-02-24 14:20:00,411.55,412.72,410.58,411.77,32953.0,400.7236,401.8628,399.7791,400.9378,32953.0
2021-02-24 14:30:00,412.1,412.41,410.9,411.36,27013.0,401.2591,401.561,400.0907,400.5386,27013.0
2021-02-24 14:40:00,411.36,412.36,410.41,410.44,35210.0,400.5386,401.5123,399.6136,399.6428,35210.0
2021-02-24 14:50:00,410.49,412.1,410.48,411.89,24054.0,399.6915,401.2591,399.6817,401.0547,24054.0
2021-02-24 15:00:00,412.25,412.74,410.91,412.36,32692.0,401.4052,401.8823,400.1004,401.5123,32692.0
2021-02-24 15:10:00,412.37,414.44,412.37,413.69,34944.0,401.522,403.5376,401.522,402.8073,34944.0
2021-02-24 15:20:00,413.53,415.3,412.96,414.9,41409.0,402.6515,404.3749,402.0965,403.9855,41409.0
2021-02-24 15:30:00,414.76,415.43,413.76,414.37,57465.0,403.8492,404.5015,402.8755,403.4694,57465.0
2021-02-24 15:40:00,414.19,415.11,412.88,414.86,74913.0,403.2941,404.1899,402.0186,403.9465,74913.0
2021-02-24 15:50:00,414.95,415.29,412.07,412.7,207893.0,404.0342,404.3652,401.2299,401.8433,207893.0
2021-02-25 09:30:00,407.59,408.95,402.14,403.26,61071.0,396.8678,398.192,391.5611,392.6517,61071.0
2021-02-25 09:40:00,403.64,405.79,402.0,402.28,34850.0,393.0217,395.1151,391.4248,391.6975,34850.0
2021-02-25 09:50:00,402.84,402.84,399.42,400.0,26834.0,392.2427,392.2427,388.9127,389.4774,26834.0
2021-02-25 10:00:00,399.69,399.91,395.03,396.41,29183.0,389.1756,389.3898,384.6382,385.9819,29183.0
2021-02-25 10:10:00,396.88,397.89,394.96,397.2,31924.0,386.4395,387.4229,384.57,386.7511,31924.0
2021-02-25 10:20:00,397.68,399.72,397.12,397.75,35961.0,387.2185,389.2048,386.6732,387.2866,35961.0
2021-02-25 10:30:00,397.67,397.99,394.09,395.77,35420.0,387.2087,387.5203,383.7229,385.3587,35420.0
2021-02-25 10:40:00,395.58,396.35,393.51,393.87,20853.0,385.1737,385.9235,383.1582,383.5087,20853.0
2021-02-25 10:50:00,393.77,398.13,393.11,397.77,25019.0,383.4113,387.6566,382.7687,387.3061,25019.0
2021-02-25 11:00:00,397.9,400.05,396.89,399.94,26595.0,387.4327,389.5261,386.4492,389.419,26595.0
2021-02-25 11:10:00,399.89,399.89,396.91,399.0,42019.0,389.3703,389.3703,386.4687,388.5037,42019.0
2021-02-25 11:20:00,399.49,399.49,395.89,396.12,44525.0,388.9809,388.9809,385.4756,385.6995,44525.0
2021-02-25 11:30:00,396.09,396.41,394.02,395.05,21982.0,385.6703,385.9819,383.6547,384.6577,21982.0
2021-02-25 11:40:00,394.93,394.93,393.17,393.62,18363.0,384.5408,384.5408,382.8271,383.2653,18363.0
2021-02-25 11:50:00,393.42,393.98,392.0,392.64,23116.0,383.0705,383.6158,381.6879,382.3111,23116.0
2021-02-25 12:00:00,392.5,394.14,392.01,393.37,36223.0,382.1747,383.7716,381.6976,383.0218,36223.0
2021-02-25 12:10:00,393.45,394.4,392.1,393.51,19321.0,383.0997,384.0248,381.7853,383.1582,19321.0
2021-02-25 12:20:00,393.2,393.55,391.47,391.71,17944.0,382.8563,383.1971,381.1718,381.4055,17944.0
2021-02-25 12:30:00,391.68,392.11,390.59,392.11,18765.0,381.3763,381.795,380.315,381.795,18765.0
2021-02-25 12:40:00,392.03,392.22,390.56,390.93,13855.0,381.7171,381.9021,380.2858,380.646,13855.0
2021-02-25 12:50:00,390.64,391.23,388.31,388.63,20549.0,380.3637,380.9381,378.095,378.4065,20549.0
2021-02-25 13:00:00,388.47,389.5,387.0,388.69,34355.0,378.2507,379.2537,376.8194,378.465,34355.0
2021-02-25 13:10:00,388.86,390.97,388.15,390.81,31883.0,378.6305,380.685,377.9392,380.5292,31883.0
2021-02-25 13:20:00,390.73,392.59,390.72,392.38,35041.0,380.4513,382.2624,380.4416,382.0579,35041.0
2021-02-25 13:30:00,392.21,392.43,390.35,391.66,13089.0,381.8924,382.1066,380.0813,381.3568,13089.0
2021-02-25 13:40:00,391.6,391.88,390.14,391.08,13203.0,381.2984,381.571,379.8768,380.7921,13203.0
2021-02-25 13:50:00,391.02,391.06,389.81,390.95,15052.0,380.7337,380.7726,379.5555,380.6655,15052.0
2021-02-25 14:00:00,390.87,393.25,390.49,393.25,10278.0,380.5876,382.905,380.2176,382.905,10278.0
2021-02-25 14:10:00,393.45,394.09,392.9,393.9,19329.0,383.0997,383.7229,382.5642,383.5379,19329.0
2021-02-25 14:20:00,393.91,394.7,393.43,394.49,17148.0,383.5476,384.3169,383.0803,384.1124,17148.0
2021-02-25 14:30:00,394.51,394.51,391.5,391.5,17693.0,384.1319,384.1319,381.201,381.201,17693.0
2021-02-25 14:40:00,391.62,393.06,391.59,393.06,20131.0,381.3179,382.72,381.2887,382.72,20131.0
2021-02-25 14:50:00,392.99,393.34,391.63,392.06,28979.0,382.6518,382.9926,381.3276,381.7463,28979.0
2021-02-25 15:00:00,392.06,392.14,389.72,390.1,29826.0,381.7463,381.8242,379.4679,379.8379,29826.0
2021-02-25 15:10:00,390.19,391.4,390.19,390.47,39323.0,379.9255,381.1037,379.9255,380.1981,39323.0
2021-02-25 15:20:00,390.62,391.13,389.53,390.11,30396.0,380.3442,380.8408,379.2829,379.8476,30396.0
2021-02-25 15:30:00,389.99,390.49,386.78,387.54,57778.0,379.7308,380.2176,376.6052,377.3452,57778.0
2021-02-25 15:40:00,387.54,390.5,386.65,389.78,52298.0,377.3452,380.2273,376.4786,379.5263,52298.0
2021-02-25 15:50:00,389.48,389.92,387.52,387.53,144138.0,379.2342,379.6626,377.3257,377.3355,144138.0
2021-02-26 09:30:00,390.46,392.1,386.72,389.2,59199.0,380.1884,381.7853,376.5468,378.9615,59199.0
2021-02-26 09:40:00,389.44,391.15,387.7,388.34,20714.0,379.1952,380.8602,377.501,378.1242,20714.0
2021-02-26 09:50:00,388.43,388.43,385.66,387.33,16473.0,378.2118,378.2118,375.5147,377.1407,16473.0
2021-02-26 10:00:00,387.33,388.23,385.95,386.4,20385.0,377.1407,378.0171,375.797,376.2352,20385.0
2021-02-26 10:10:00,385.82,389.03,385.0,388.56,27476.0,375.6705,378.796,374.872,378.3384,27476.0
2021-02-26 10:20:00,388.53,389.37,385.0,385.51,18939.0,378.3092,379.1271,374.872,375.3686,18939.0
2021-02-26 10:30:00,385.61,387.38,385.0,387.24,22294.0,375.466,377.1894,374.872,377.0531,22294.0
2021-02-26 10:40:00,386.88,389.73,386.87,389.03,25290.0,376.7026,379.4776,376.6928,378.796,25290.0
2021-02-26 10:50:00,388.92,390.9,388.12,390.48,20520.0,378.6889,380.6168,377.91,380.2079,20520.0
2021-02-26 11:00:00,390.45,391.92,389.99,391.02,20504.0,380.1787,381.61,379.7308,380.7337,20504.0
2021-02-26 11:10:00,391.04,391.45,390.0,390.41,16308.0,380.7531,381.1524,379.7405,380.1397,16308.0
2021-02-26 11:20:00,390.23,390.38,388.62,389.78,9639.0,379.9645,380.1105,378.3968,379.5263,9639.0
2021-02-26 11:30:00,390.0,393.02,390.0,393.02,8909.0,379.7405,382.6811,379.7405,382.6811,8909.0
2021-02-26 11:40:00,393.68,393.72,390.84,392.85,10996.0,383.3237,383.3626,380.5584,382.5155,10996.0
2021-02-26 11:50:00,392.88,392.91,391.69,392.5,14675.0,382.5447,382.5739,381.386,382.1747,14675.0
2021-02-26 12:00:00,392.3,392.58,390.74,391.82,9065.0,381.98,382.2526,380.461,381.5126,9065.0
2021-02-26 12:10:00,392.11,394.09,392.07,394.09,16903.0,381.795,383.7229,381.756,383.7229,16903.0
2021-02-26 12:20:00,394.05,394.55,393.02,393.22,6535.0,383.684,384.1708,382.6811,382.8758,6535.0
2021-02-26 12:30:00,393.48,393.78,392.37,392.37,8132.0,383.129,383.4211,382.0482,382.0482,8132.0
2021-02-26 12:40:00,392.0,393.7,391.65,393.0,8556.0,381.6879,383.3432,381.3471,382.6616,8556.0
2021-02-26 12:50:00,393.15,394.4,391.97,392.66,24092.0,382.8076,384.0248,381.6587,382.3305,24092.0
2021-02-26 13:00:00,392.93,394.22,392.18,394.22,12163.0,382.5934,383.8495,381.8632,383.8495,12163.0
2021-02-26 13:10:00,394.16,395.28,393.7,395.17,13195.0,383.7911,384.8816,383.3432,384.7745,13195.0
2021-02-26 13:20:00,395.12,396.61,395.12,395.97,8900.0,384.7258,386.1766,384.7258,385.5535,8900.0
2021-02-26 13:30:00,396.21,396.25,393.58,393.68,8402.0,385.7871,385.8261,383.2263,383.3237,8402.0
2021-02-26 13:40:00,393.51,394.65,392.64,393.21,9697.0,383.1582,384.2682,382.3111,382.8661,9697.0
2021-02-26 13:50:00,393.28,393.41,392.39,392.54,8530.0,382.9342,383.0608,382.0676,382.2137,8530.0
2021-02-26 14:00:00,392.76,393.76,392.25,392.9,11042.0,382.4279,383.4016,381.9313,382.5642,11042.0
2021-02-26 14:10:00,392.63,393.79,391.67,391.9,10148.0,382.3013,383.4308,381.3666,381.5905,10148.0
2021-02-26 14:20:00,391.95,393.21,391.45,393.2,12020.0,381.6392,382.8661,381.1524,382.8563,12020.0
2021-02-26 14:30:00,393.3,394.9,392.61,394.55,12863.0,382.9537,384.5116,382.2818,384.1708,12863.0
2021-02-26 14:40:00,394.36,395.27,393.39,394.41,13799.0,383.9858,384.8719,383.0413,384.0345,13799.0
2021-02-26 14:50:00,394.41,394.59,393.33,394.5,15958.0,384.0345,384.2098,382.9829,384.1221,15958.0
2021-02-26 15:00:00,394.61,395.73,394.2,395.73,9396.0,384.2292,385.3198,383.83,385.3198,9396.0
2021-02-26 15:10:00,395.28,395.66,394.12,394.37,11127.0,384.8816,385.2516,383.7521,383.9955,11127.0
2021-02-26 15:20:00,394.43,394.43,391.81,392.05,16785.0,384.054,384.054,381.5029,381.7366,16785.0
2021-02-26 15:30:00,392.08,392.14,390.96,392.09,13603.0,381.7658,381.8242,380.6752,381.7755,13603.0
2021-02-26 15:40:00,391.93,393.84,391.81,393.66,18488.0,381.6197,383.4795,381.5029,383.3042,18488.0
2021-02-26 15:50:00,393.33,393.62,390.0,390.14,85084.0,382.9829,383.2653,379.7405,379.8768,85084.0
2021-03-01 09:30:00,396.33,399.56,394.22,396.97,56566.0,385.904,389.049,383.8495,386.5271,56566.0
2021-03-01 09:40:00,396.84,399.71,396.49,398.6,18782.0,386.4006,389.1951,386.0598,388.1143,18782.0
2021-03-01 09:50:00,398.05,399.82,397.97,399.06,12759.0,387.5787,389.3022,387.5008,388.5622,12759.0
2021-03-01 10:00:00,399.44,400.61,398.63,400.56,29838.0,388.9322,390.0714,388.1435,390.0227,29838.0
2021-03-01 10:10:00,400.32,401.56,398.98,401.35,19366.0,389.789,390.9964,388.4843,390.7919,19366.0
2021-03-01 10:20:00,401.41,401.74,400.21,400.22,13374.0,390.8503,391.1717,389.6819,389.6916,13374.0
2021-03-01 10:30:00,400.8,402.27,400.71,401.99,9951.0,390.2564,391.6877,390.1688,391.4151,9951.0
2021-03-01 10:40:00,401.6,402.31,401.43,402.19,8892.0,391.0353,391.7267,390.8698,391.6098,8892.0
2021-03-01 10:50:00,402.16,402.29,401.23,401.92,18511.0,391.5806,391.7072,390.6751,391.3469,18511.0
2021-03-01 11:00:00,402.02,403.65,401.71,403.64,30100.0,391.4443,393.0314,391.1425,393.0217,30100.0
2021-03-01 11:10:00,403.59,404.02,403.28,403.73,13602.0,392.973,393.3917,392.6712,393.1093,13602.0
2021-03-01 11:20:00,403.81,404.0,403.32,403.93,14445.0,393.1872,393.3722,392.7101,393.3041,14445.0
2021-03-01 11:30:00,404.0,404.02,402.79,402.83,13496.0,393.3722,393.3917,392.194,392.233,13496.0
2021-03-01 11:40:00,402.85,404.46,402.83,404.46,11928.0,392.2525,393.8201,392.233,393.8201,11928.0
2021-03-01 11:50:00,404.42,405.29,404.23,404.62,12616.0,393.7812,394.6283,393.5962,393.9759,12616.0
2021-03-01 12:00:00,404.67,405.02,404.49,404.7,9985.0,394.0246,394.3654,393.8493,394.0538,9985.0
2021-03-01 12:10:00,404.82,405.34,404.19,404.52,25459.0,394.1706,394.677,393.5572,393.8785,25459.0
2021-03-01 12:20:00,404.73,404.83,403.82,403.93,10402.0,394.083,394.1804,393.1969,393.3041,10402.0
2021-03-01 12:30:00,403.97,404.88,403.96,404.26,11062.0,393.343,394.2291,393.3333,393.6254,11062.0
2021-03-01 12:40:00,404.26,404.77,404.0,404.73,9302.0,393.6254,394.122,393.3722,394.083,9302.0
2021-03-01 12:50:00,404.81,404.93,403.79,404.0,7490.0,394.1609,394.2777,393.1677,393.3722,7490.0
2021-03-01 13:00:00,404.19,404.42,403.75,404.01,5899.0,393.5572,393.7812,393.1288,393.3819,5899.0
2021-03-01 13:10:00,404.06,404.13,403.23,403.7,20784.0,393.4306,393.4988,392.6225,393.0801,20784.0
2021-03-01 13:20:00,403.75,404.74,403.75,404.2,5815.0,393.1288,394.0927,393.1288,393.5669,5815.0
2021-03-01 13:30:00,404.31,404.57,404.13,404.52,6382.0,393.6741,393.9272,393.4988,393.8785,6382.0
2021-03-01 13:40:00,404.39,405.11,404.15,404.72,10665.0,393.752,394.453,393.5183,394.0733,10665.0
2021-03-01 13:50:00,404.72,405.11,404.42,404.98,6166.0,394.0733,394.453,393.7812,394.3264,6166.0
2021-03-01 14:00:00,405.07,406.06,404.98,405.73,13622.0,394.4141,395.378,394.3264,395.0567,13622.0
2021-03-01 14:10:00,405.81,406.33,405.62,405.85,11035.0,395.1346,395.6409,394.9496,395.1735,11035.0
2021-03-01 14:20:00,405.91,406.13,405.56,406.09,9270.0,395.232,395.4462,394.8912,395.4072,9270.0
2021-03-01 14:30:00,406.14,406.43,405.97,406.3,13037.0,395.4559,395.7383,395.2904,395.6117,13037.0
2021-03-01 14:40:00,406.31,407.86,406.31,407.75,22582.0,395.6214,397.1307,395.6214,397.0236,22582.0
2021-03-01 14:50:00,407.69,407.69,406.53,406.53,16282.0,396.9651,396.9651,395.8357,395.8357,16282.0
2021-03-01 15:00:00,406.62,406.99,406.35,406.41,14342.0,395.9233,396.2836,395.6604,395.7188,14342.0
2021-03-01 15:10:00,406.43,406.92,405.59,405.59,13346.0,395.7383,396.2154,394.9204,394.9204,13346.0
2021-03-01 15:20:00,405.75,406.62,405.73,406.53,14904.0,395.0762,395.9233,395.0567,395.8357,14904.0
2021-03-01 15:30:00,406.67,406.9,405.61,405.77,21279.0,395.972,396.1959,394.9399,395.0956,21279.0
2021-03-01 15:40:00,405.7,406.01,405.39,405.48,26501.0,395.0275,395.3293,394.7256,394.8133,26501.0
2021-03-01 15:50:00,405.37,407.18,405.37,406.66,111592.0,394.7062,396.4686,394.7062,395.9622,111592.0
2021-03-02 09:30:00,406.49,406.52,402.0,403.48,37558.0,395.7967,395.8259,391.4248,392.8659,37558.0
2021-03-02 09:40:00,403.18,404.09,401.41,402.6,15702.0,392.5738,393.4598,390.8503,392.009,15702.0
2021-03-02 09:50:00,402.88,402.97,401.29,401.29,16134.0,392.2817,392.3693,390.7335,390.7335,16134.0
2021-03-02 10:00:00,401.54,403.07,400.81,402.95,19373.0,390.9769,392.4667,390.2661,392.3498,19373.0
2021-03-02 10:10:00,403.41,403.44,401.07,402.0,26271.0,392.7977,392.8269,390.5193,391.4248,26271.0
2021-03-02 10:20:00,401.93,403.16,400.63,401.03,18090.0,391.3567,392.5543,390.0909,390.4803,18090.0
2021-03-02 10:30:00,400.72,401.6,399.55,399.78,19708.0,390.1785,391.0353,389.0393,389.2632,19708.0
2021-03-02 10:40:00,399.7,400.83,399.33,400.6,14933.0,389.1853,390.2856,388.8251,390.0617,14933.0
2021-03-02 10:50:00,400.94,401.29,400.6,400.95,9027.0,390.3927,390.7335,390.0617,390.4024,9027.0
2021-03-02 11:00:00,400.99,402.17,399.81,402.17,7152.0,390.4414,391.5904,389.2924,391.5904,7152.0
2021-03-02 11:10:00,402.08,402.38,399.6,400.79,9556.0,391.5027,391.7948,389.088,390.2467,9556.0
2021-03-02 11:20:00,400.93,400.93,398.67,400.81,14786.0,390.383,390.383,388.1824,390.2661,14786.0
2021-03-02 11:30:00,400.91,400.91,399.08,399.77,6634.0,390.3635,390.3635,388.5816,389.2535,6634.0
2021-03-02 11:40:00,399.43,400.12,398.91,399.96,8294.0,388.9224,389.5943,388.4161,389.4385,8294.0
2021-03-02 11:50:00,400.0,401.17,398.93,400.94,13015.0,389.4774,390.6167,388.4356,390.3927,13015.0
2021-03-02 12:00:00,400.91,401.62,400.48,401.47,11784.0,390.3635,391.0548,389.9448,390.9088,11784.0
2021-03-02 12:10:00,401.37,402.26,401.23,401.87,7906.0,390.8114,391.678,390.6751,391.2982,7906.0
2021-03-02 12:20:00,401.75,402.57,401.52,402.24,8182.0,391.1814,391.9798,390.9575,391.6585,8182.0
2021-03-02 12:30:00,402.26,402.61,401.6,402.29,12456.0,391.678,392.0188,391.0353,391.7072,12456.0
2021-03-02 12:40:00,402.31,402.82,401.73,402.23,14552.0,391.7267,392.2233,391.1619,391.6488,14552.0
2021-03-02 12:50:00,402.06,402.37,401.5,401.6,11958.0,391.4832,391.7851,390.938,391.0353,11958.0
2021-03-02 13:00:00,401.58,402.44,401.58,402.05,8829.0,391.0159,391.8532,391.0159,391.4735,8829.0
2021-03-02 13:10:00,402.17,402.95,401.92,402.33,10640.0,391.5904,392.3498,391.3469,391.7461,10640.0
2021-03-02 13:20:00,402.25,402.7,402.02,402.57,9461.0,391.6682,392.1064,391.4443,391.9798,9461.0
2021-03-02 13:30:00,402.87,404.15,402.87,404.15,7975.0,392.2719,393.5183,392.2719,393.5183,7975.0
2021-03-02 13:40:00,404.12,404.51,403.15,404.14,11293.0,393.4891,393.8688,392.5446,393.5085,11293.0
2021-03-02 13:50:00,404.14,404.27,403.4,403.64,8597.0,393.5085,393.6351,392.788,393.0217,8597.0
2021-03-02 14:00:00,403.84,404.08,403.42,403.5,8891.0,393.2164,393.4501,392.8075,392.8854,8891.0
2021-03-02 14:10:00,403.71,403.76,403.0,403.41,7239.0,393.0898,393.1385,392.3985,392.7977,7239.0
2021-03-02 14:20:00,403.44,404.12,403.07,403.07,10834.0,392.8269,393.4891,392.4667,392.4667,10834.0
2021-03-02 14:30:00,403.16,403.68,403.13,403.66,6932.0,392.5543,393.0606,392.5251,393.0412,6932.0
2021-03-02 14:40:00,403.92,404.45,403.6,404.45,12948.0,393.2943,393.8104,392.9827,393.8104,12948.0
2021-03-02 14:50:00,404.26,405.36,404.25,405.11,9427.0,393.6254,394.6964,393.6156,394.453,9427.0
2021-03-02 15:00:00,404.98,405.59,404.94,405.34,11258.0,394.3264,394.9204,394.2875,394.677,11258.0
2021-03-02 15:10:00,405.54,405.95,403.72,403.72,13137.0,394.8717,395.2709,393.0996,393.0996,13137.0
2021-03-02 15:20:00,403.87,404.73,403.52,404.44,33488.0,393.2456,394.083,392.9048,393.8006,33488.0
2021-03-02 15:30:00,404.25,405.13,403.9,404.0,19369.0,393.6156,394.4725,393.2748,393.3722,19369.0
2021-03-02 15:40:00,404.04,404.6,403.5,403.95,28381.0,393.4112,393.9564,392.8854,393.3235,28381.0
2021-03-02 15:50:00,404.11,404.11,401.68,401.75,71131.0,393.4793,393.4793,391.1132,391.1814,71131.0
2021-03-03 09:30:00,399.08,401.01,398.45,399.9,34151.0,388.5816,390.4609,387.9682,389.3801,34151.0
2021-03-03 09:40:00,399.81,400.9,397.29,398.98,23477.0,389.2924,390.3538,386.8387,388.4843,23477.0
2021-03-03 09:50:00,398.93,399.12,395.14,395.98,15598.0,388.4356,388.6206,384.7453,385.5632,15598.0
2021-03-03 10:00:00,396.16,396.92,394.76,395.31,19377.0,385.7385,386.4785,384.3753,384.9108,19377.0
2021-03-03 10:10:00,395.38,395.39,392.79,392.91,9063.0,384.979,384.9887,382.4571,382.5739,9063.0
2021-03-03 10:20:00,392.83,394.21,391.71,391.78,19939.0,382.4961,383.8398,381.4055,381.4737,19939.0
2021-03-03 10:30:00,391.7,393.19,390.46,393.19,17583.0,381.3958,382.8466,380.1884,382.8466,17583.0
2021-03-03 10:40:00,392.56,393.9,391.68,393.65,15326.0,382.2332,383.5379,381.3763,383.2945,15326.0
2021-03-03 10:50:00,393.41,394.51,392.33,394.3,15278.0,383.0608,384.1319,382.0092,383.9274,15278.0
2021-03-03 11:00:00,394.18,395.73,394.12,394.95,9791.0,383.8105,385.3198,383.7521,384.5603,9791.0
2021-03-03 11:10:00,395.2,395.73,393.82,394.47,14885.0,384.8037,385.3198,383.46,384.0929,14885.0
2021-03-03 11:20:00,394.18,396.03,394.18,396.03,12795.0,383.8105,385.6119,383.8105,385.6119,12795.0
2021-03-03 11:30:00,396.03,396.27,394.68,394.68,9665.0,385.6119,385.8456,384.2974,384.2974,9665.0
2021-03-03 11:40:00,394.58,394.78,393.19,393.38,9053.0,384.2,384.3948,382.8466,383.0316,9053.0
2021-03-03 11:50:00,393.42,394.66,393.01,393.21,16925.0,383.0705,384.2779,382.6713,382.8661,16925.0
2021-03-03 12:00:00,393.23,393.36,392.5,393.0,8986.0,382.8855,383.0121,382.1747,382.6616,8986.0
2021-03-03 12:10:00,392.93,393.64,392.44,392.75,8864.0,382.5934,383.2847,382.1163,382.4182,8864.0
2021-03-03 12:20:00,392.57,392.78,391.86,392.37,6943.0,382.2429,382.4474,381.5516,382.0482,6943.0
2021-03-03 12:30:00,392.29,392.73,391.62,391.62,6426.0,381.9703,382.3987,381.3179,381.3179,6426.0
2021-03-03 12:40:00,391.62,392.32,391.36,391.69,11754.0,381.3179,381.9995,381.0647,381.386,11754.0
2021-03-03 12:50:00,391.7,391.98,390.6,390.6,11394.0,381.3958,381.6684,380.3247,380.3247,11394.0
2021-03-03 13:00:00,390.53,390.99,390.0,390.31,10682.0,380.2566,380.7045,379.7405,380.0423,10682.0
2021-03-03 13:10:00,390.42,391.85,390.35,391.72,8991.0,380.1495,381.5418,380.0813,381.4153,8991.0
2021-03-03 13:20:00,392.26,393.45,392.12,393.23,13585.0,381.941,383.0997,381.8047,382.8855,13585.0
2021-03-03 13:30:00,393.25,393.51,392.68,392.86,14310.0,382.905,383.1582,382.35,382.5253,14310.0
2021-03-03 13:40:00,392.48,393.12,392.23,392.32,24036.0,382.1553,382.7784,381.9118,381.9995,24036.0
2021-03-03 13:50:00,392.51,392.67,391.96,392.18,8025.0,382.1845,382.3403,381.6489,381.8632,8025.0
2021-03-03 14:00:00,392.1,392.35,390.63,390.98,8892.0,381.7853,382.0287,380.3539,380.6947,8892.0
2021-03-03 14:10:00,391.03,391.87,390.24,390.72,17364.0,380.7434,381.5613,379.9742,380.4416,17364.0
2021-03-03 14:20:00,390.91,391.05,390.0,390.11,25128.0,380.6266,380.7629,379.7405,379.8476,25128.0
2021-03-03 14:30:00,390.44,391.92,389.58,391.91,13110.0,380.1689,381.61,379.3315,381.6003,13110.0
2021-03-03 14:40:00,391.84,392.58,390.34,390.36,13274.0,381.5321,382.2526,380.0716,380.091,13274.0
2021-03-03 14:50:00,390.93,392.68,390.79,392.12,10684.0,380.646,382.35,380.5097,381.8047,10684.0
2021-03-03 15:00:00,392.22,392.62,391.38,391.68,9918.0,381.9021,382.2916,381.0842,381.3763,9918.0
2021-03-03 15:10:00,391.67,392.62,390.67,391.15,16379.0,381.3666,382.2916,380.3929,380.8602,16379.0
2021-03-03 15:20:00,391.06,391.15,389.47,390.52,15949.0,380.7726,380.8602,379.2244,380.2468,15949.0
2021-03-03 15:30:00,390.48,390.98,389.83,390.58,17492.0,380.2079,380.6947,379.575,380.3052,17492.0
2021-03-03 15:40:00,390.56,391.7,390.26,391.44,25378.0,380.2858,381.3958,379.9937,381.1426,25378.0
2021-03-03 15:50:00,391.33,391.45,388.46,388.49,115821.0,381.0355,381.1524,378.241,378.2702,115821.0
2021-03-04 09:30:00,388.42,389.67,385.17,388.83,34919.0,378.2021,379.4192,375.0376,378.6013,34919.0
2021-03-04 09:40:00,388.92,391.08,387.33,387.34,30914.0,378.6889,380.7921,377.1407,377.1505,30914.0
2021-03-04 09:50:00,386.84,387.25,384.53,385.57,35794.0,376.6636,377.0628,374.4144,375.427,35794.0
2021-03-04 10:00:00,385.7,386.58,383.04,383.98,19595.0,375.5536,376.4105,372.9636,373.8789,19595.0
2021-03-04 10:10:00,384.22,384.96,382.25,382.25,16657.0,374.1126,374.8331,372.1944,372.1944,16657.0
2021-03-04 10:20:00,382.04,384.81,382.04,384.33,16976.0,371.9899,374.687,371.9899,374.2197,16976.0
2021-03-04 10:30:00,383.86,385.61,383.28,385.13,19685.0,373.762,375.466,373.1973,374.9986,19685.0
2021-03-04 10:40:00,385.4,388.87,384.89,388.35,27257.0,375.2615,378.6402,374.7649,378.1339,27257.0
2021-03-04 10:50:00,388.18,389.05,386.01,387.1,14226.0,377.9684,378.8155,375.8555,376.9168,14226.0
2021-03-04 11:00:00,387.25,389.12,386.56,387.31,15530.0,377.0628,378.8837,376.391,377.1213,15530.0
2021-03-04 11:10:00,387.31,387.92,386.51,387.92,9775.0,377.1213,377.7152,376.3423,377.7152,9775.0
2021-03-04 11:20:00,387.87,388.11,386.72,387.05,13086.0,377.6665,377.9002,376.5468,376.8681,13086.0
2021-03-04 11:30:00,387.2,389.96,387.2,389.58,12044.0,377.0142,379.7016,377.0142,379.3315,12044.0
2021-03-04 11:40:00,389.65,391.98,389.41,391.57,11633.0,379.3997,381.6684,379.166,381.2692,11633.0
2021-03-04 11:50:00,391.31,392.08,389.96,390.31,6499.0,381.016,381.7658,379.7016,380.0423,6499.0
2021-03-04 12:00:00,390.64,391.05,390.0,390.48,7599.0,380.3637,380.7629,379.7405,380.2079,7599.0
2021-03-04 12:10:00,390.43,390.43,387.28,388.13,25603.0,380.1592,380.1592,377.0921,377.9197,25603.0
2021-03-04 12:20:00,388.47,388.6,382.52,384.19,24090.0,378.2507,378.3773,372.4573,374.0833,24090.0
2021-03-04 12:30:00,383.63,384.12,381.38,384.04,23083.0,373.5381,374.0152,371.3473,373.9373,23083.0
2021-03-04 12:40:00,383.77,384.74,380.5,380.7,18807.0,373.6744,374.6189,370.4904,370.6852,18807.0
2021-03-04 12:50:00,380.94,382.24,378.4,378.98,24092.0,370.9188,372.1846,368.4457,369.0104,24092.0
2021-03-04 13:00:00,379.12,380.0,377.33,378.22,25745.0,369.1467,370.0036,367.4038,368.2704,25745.0
2021-03-04 13:10:00,378.07,379.36,377.45,379.3,34562.0,368.1243,369.3804,367.5206,369.322,34562.0
2021-03-04 13:20:00,378.52,379.59,376.65,379.59,19457.0,368.5625,369.6044,366.7417,369.6044,19457.0
2021-03-04 13:30:00,379.5,380.0,378.28,379.36,55151.0,369.5167,370.0036,368.3288,369.3804,55151.0
2021-03-04 13:40:00,379.35,379.87,377.51,377.51,29697.0,369.3707,369.877,367.5791,367.5791,29697.0
2021-03-04 13:50:00,377.41,377.41,373.99,374.0,19678.0,367.4817,367.4817,364.1517,364.1614,19678.0
2021-03-04 14:00:00,373.93,376.13,373.57,375.78,33865.0,364.0932,366.2354,363.7427,365.8946,33865.0
2021-03-04 14:10:00,376.06,376.91,373.92,375.0,13485.0,366.1672,366.9949,364.0835,365.1351,13485.0
2021-03-04 14:20:00,374.72,378.4,374.72,378.17,21819.0,364.8625,368.4457,364.8625,368.2217,21819.0
2021-03-04 14:30:00,378.17,378.52,376.39,377.37,22192.0,368.2217,368.5625,366.4885,367.4428,22192.0
2021-03-04 14:40:00,377.22,379.6,376.78,379.28,24614.0,367.2967,369.6141,366.8683,369.3025,24614.0
2021-03-04 14:50:00,379.2,379.64,377.84,378.94,21981.0,369.2246,369.653,367.9004,368.9714,21981.0
2021-03-04 15:00:00,378.88,379.3,376.18,376.18,25797.0,368.913,369.322,366.2841,366.2841,25797.0
2021-03-04 15:10:00,376.18,376.33,374.81,375.55,35337.0,366.2841,366.4301,364.9501,365.6706,35337.0
2021-03-04 15:20:00,375.5,376.73,374.46,376.66,28974.0,365.6219,366.8196,364.6093,366.7514,28974.0
2021-03-04 15:30:00,376.4,378.25,375.27,375.84,32872.0,366.4983,368.2996,365.398,365.953,32872.0
2021-03-04 15:40:00,376.06,378.11,375.74,376.48,55168.0,366.1672,368.1633,365.8556,366.5762,55168.0
2021-03-04 15:50:00,376.31,377.4,374.58,376.42,148945.0,366.4106,367.472,364.7261,366.5177,148945.0
2021-03-05 09:30:00,381.93,381.93,377.14,377.27,26716.0,371.8828,371.8828,367.2188,367.3454,26716.0
2021-03-05 09:40:00,377.4,378.39,376.5,376.5,13604.0,367.472,368.4359,366.5956,366.5956,13604.0
2021-03-05 09:50:00,376.54,377.24,374.95,376.88,16961.0,366.6346,367.3162,365.0864,366.9656,16961.0
2021-03-05 10:00:00,376.71,378.96,375.86,377.66,26373.0,366.8001,368.9909,365.9725,367.7251,26373.0
2021-03-05 10:10:00,378.52,378.52,374.59,375.83,17419.0,368.5625,368.5625,364.7359,365.9433,17419.0
2021-03-05 10:20:00,375.83,375.98,371.04,371.71,31190.0,365.9433,366.0893,361.2793,361.9316,31190.0
2021-03-05 10:30:00,371.86,372.93,370.65,372.47,28082.0,362.0777,363.1196,360.8995,362.6717,28082.0
2021-03-05 10:40:00,372.44,373.75,371.89,372.04,14362.0,362.6424,363.918,362.1069,362.253,14362.0
2021-03-05 10:50:00,371.62,373.5,371.15,371.15,14436.0,361.844,363.6746,361.3864,361.3864,14436.0
2021-03-05 11:00:00,371.48,372.41,370.21,370.22,15180.0,361.7077,362.6132,360.4711,360.4808,15180.0
2021-03-05 11:10:00,370.64,371.13,368.61,369.27,15902.0,360.8898,361.3669,358.9132,359.5558,15902.0
2021-03-05 11:20:00,368.96,370.0,367.78,368.06,19062.0,359.254,360.2666,358.105,358.3777,19062.0
2021-03-05 11:30:00,368.5,370.38,368.19,370.11,18880.0,358.8061,360.6366,358.5042,360.3737,18880.0
2021-03-05 11:40:00,369.57,370.83,368.23,369.48,16141.0,359.8479,361.0748,358.5432,359.7603,16141.0
2021-03-05 11:50:00,368.5,371.48,368.38,371.22,30747.0,358.8061,361.7077,358.6892,361.4545,30747.0
2021-03-05 12:00:00,371.22,373.08,370.89,371.04,20371.0,361.4545,363.2656,361.1332,361.2793,20371.0
2021-03-05 12:10:00,371.1,372.74,370.59,372.59,22432.0,361.3377,362.9345,360.8411,362.7885,22432.0
2021-03-05 12:20:00,372.47,374.05,371.91,373.68,27516.0,362.6717,364.2101,362.1264,363.8498,27516.0
2021-03-05 12:30:00,373.49,375.22,373.24,374.82,12704.0,363.6648,365.3493,363.4214,364.9598,12704.0
2021-03-05 12:40:00,374.71,377.67,374.55,377.26,33837.0,364.8527,367.7349,364.6969,367.3356,33837.0
2021-03-05 12:50:00,377.27,379.23,376.69,379.23,39560.0,367.3454,369.2538,366.7806,369.2538,39560.0
2021-03-05 13:00:00,378.98,379.54,376.83,379.54,28412.0,369.0104,369.5557,366.917,369.5557,28412.0
2021-03-05 13:10:00,379.25,381.96,379.01,381.68,11626.0,369.2733,371.912,369.0396,371.6394,11626.0
2021-03-05 13:20:00,381.54,382.86,380.94,381.89,11764.0,371.5031,372.7883,370.9188,371.8438,11764.0
2021-03-05 13:30:00,382.21,382.21,381.31,381.89,9631.0,372.1554,372.1554,371.2791,371.8438,9631.0
2021-03-05 13:40:00,381.92,382.67,381.27,381.77,6568.0,371.8731,372.6033,371.2402,371.727,6568.0
2021-03-05 13:50:00,381.64,382.32,380.39,381.43,7720.0,371.6004,372.2625,370.3833,371.3959,7720.0
2021-03-05 14:00:00,381.57,382.18,379.64,379.9,6908.0,371.5323,372.1262,369.653,369.9062,6908.0
2021-03-05 14:10:00,380.19,380.81,379.13,379.14,7575.0,370.1886,370.7923,369.1565,369.1662,7575.0
2021-03-05 14:20:00,379.27,381.63,379.27,381.63,9401.0,369.2928,371.5907,369.2928,371.5907,9401.0
2021-03-05 14:30:00,381.72,383.04,381.55,382.45,9907.0,371.6783,372.9636,371.5128,372.3891,9907.0
2021-03-05 14:40:00,382.54,382.8,381.26,381.98,7587.0,372.4767,372.7299,371.2304,371.9315,7587.0
2021-03-05 14:50:00,381.76,383.0,381.66,382.87,7136.0,371.7173,372.9246,371.6199,372.7981,7136.0
2021-03-05 15:00:00,382.92,383.37,382.13,382.27,8850.0,372.8468,373.2849,372.0775,372.2138,8850.0
2021-03-05 15:10:00,382.37,383.08,381.46,381.8,10119.0,372.3112,373.0025,371.4252,371.7562,10119.0
2021-03-05 15:20:00,381.68,383.14,381.56,383.14,17504.0,371.6394,373.061,371.5225,373.061,17504.0
2021-03-05 15:30:00,383.08,383.9,382.43,383.9,21669.0,373.0025,373.801,372.3696,373.801,21669.0
2021-03-05 15:40:00,383.82,384.0,382.26,383.36,52876.0,373.7231,373.8983,372.2041,373.2752,52876.0
2021-03-05 15:50:00,383.46,383.61,381.88,382.18,66838.0,373.3725,373.5186,371.8341,372.1262,66838.0
2021-03-08 09:30:00,381.54,382.3,379.21,381.86,33649.0,371.5031,372.2431,369.2343,371.8146,33649.0
2021-03-08 09:40:00,381.86,385.21,381.85,383.74,16145.0,371.8146,375.0765,371.8049,373.6452,16145.0
2021-03-08 09:50:00,383.0,384.97,381.19,382.4,20049.0,372.9246,374.8428,371.1623,372.3404,20049.0
2021-03-08 10:00:00,382.89,385.0,381.34,384.61,32109.0,372.8175,374.872,371.3083,374.4923,32109.0
2021-03-08 10:10:00,385.34,386.71,384.48,386.23,10579.0,375.2031,376.537,374.3657,376.0697,10579.0
2021-03-08 10:20:00,386.52,387.91,385.19,386.72,10355.0,376.352,377.7055,375.057,376.5468,10355.0
2021-03-08 10:30:00,386.98,387.78,385.47,385.76,13670.0,376.7999,377.5789,375.3297,375.612,13670.0
2021-03-08 10:40:00,386.11,387.19,385.24,385.25,21760.0,375.9528,377.0044,375.1057,375.1155,21760.0
2021-03-08 10:50:00,385.57,386.97,384.35,386.27,18462.0,375.427,376.7902,374.2391,376.1086,18462.0
2021-03-08 11:00:00,386.19,388.11,385.82,385.83,26664.0,376.0307,377.9002,375.6705,375.6802,26664.0
2021-03-08 11:10:00,385.47,385.52,384.1,385.25,21084.0,375.3297,375.3784,373.9957,375.1155,21084.0
2021-03-08 11:20:00,385.59,386.34,384.78,385.2,14855.0,375.4465,376.1768,374.6578,375.0668,14855.0
2021-03-08 11:30:00,385.07,385.07,383.28,383.59,10945.0,374.9402,374.9402,373.1973,373.4991,10945.0
2021-03-08 11:40:00,383.5,383.66,382.15,382.67,14065.0,373.4115,373.5673,372.097,372.6033,14065.0
2021-03-08 11:50:00,382.71,382.76,381.0,381.24,12967.0,372.6423,372.691,370.9773,371.2109,12967.0
2021-03-08 12:00:00,381.23,382.0,380.12,381.2,19412.0,371.2012,371.951,370.1204,371.172,19412.0
2021-03-08 12:10:00,381.14,382.0,380.66,381.51,13132.0,371.1136,371.951,370.6462,371.4738,13132.0
2021-03-08 12:20:00,381.39,383.66,381.39,383.25,14110.0,371.357,373.5673,371.357,373.1681,14110.0
2021-03-08 12:30:00,383.36,384.78,383.03,384.27,10285.0,373.2752,374.6578,372.9539,374.1612,10285.0
2021-03-08 12:40:00,384.34,385.25,384.22,384.94,10290.0,374.2294,375.1155,374.1126,374.8136,10290.0
2021-03-08 12:50:00,385.15,385.58,383.86,383.92,11054.0,375.0181,375.4368,373.762,373.8204,11054.0
2021-03-08 13:00:00,384.14,385.5,384.0,385.06,12390.0,374.0347,375.3589,373.8983,374.9305,12390.0
2021-03-08 13:10:00,384.98,385.41,384.41,384.88,7183.0,374.8526,375.2712,374.2976,374.7552,7183.0
2021-03-08 13:20:00,384.87,385.67,384.8,385.42,9011.0,374.7455,375.5244,374.6773,375.281,9011.0
2021-03-08 13:30:00,385.51,385.51,384.35,384.65,12411.0,375.3686,375.3686,374.2391,374.5312,12411.0
2021-03-08 13:40:00,384.5,384.5,382.15,382.74,13449.0,374.3852,374.3852,372.097,372.6715,13449.0
2021-03-08 13:50:00,382.5,382.77,380.67,380.75,15257.0,372.4378,372.7007,370.6559,370.7338,15257.0
2021-03-08 14:00:00,380.56,381.78,380.23,380.87,18942.0,370.5488,371.7367,370.2275,370.8507,18942.0
2021-03-08 14:10:00,380.79,381.51,380.59,380.69,11420.0,370.7728,371.4738,370.578,370.6754,11420.0
2021-03-08 14:20:00,380.76,381.85,380.21,381.43,16275.0,370.7436,371.8049,370.208,371.3959,16275.0
2021-03-08 14:30:00,381.55,381.84,379.08,379.25,25744.0,371.5128,371.7952,369.1078,369.2733,25744.0
2021-03-08 14:40:00,379.32,379.32,375.41,375.81,26559.0,369.3415,369.3415,365.5343,365.9238,26559.0
2021-03-08 14:50:00,375.76,376.83,375.1,376.14,29119.0,365.8751,366.917,365.2325,366.2451,29119.0
2021-03-08 15:00:00,375.92,375.92,373.23,374.01,55773.0,366.0309,366.0309,363.4117,364.1711,55773.0
2021-03-08 15:10:00,374.17,374.37,372.07,372.41,30028.0,364.3269,364.5217,362.2822,362.6132,30028.0
2021-03-08 15:20:00,372.32,373.23,371.47,371.85,34324.0,362.5256,363.4117,361.698,362.068,34324.0
2021-03-08 15:30:00,371.33,373.83,371.33,373.32,34598.0,361.5616,363.9959,361.5616,363.4993,34598.0
2021-03-08 15:40:00,373.34,373.66,371.3,371.96,49385.0,363.5188,363.8303,361.5324,362.1751,49385.0
2021-03-08 15:50:00,372.01,372.08,369.8,370.41,127768.0,362.2238,362.2919,360.0719,360.6658,127768.0
2021-03-09 09:30:00,380.88,383.99,379.78,381.87,35157.0,370.8604,373.8886,369.7894,371.8244,35157.0
2021-03-09 09:40:00,382.21,382.3,380.34,382.28,17558.0,372.1554,372.2431,370.3346,372.2236,17558.0
2021-03-09 09:50:00,382.57,382.65,381.39,382.26,21018.0,372.506,372.5839,371.357,372.2041,21018.0
2021-03-09 10:00:00,382.2,384.91,381.93,383.48,85425.0,372.1457,374.7844,371.8828,373.392,85425.0
2021-03-09 10:10:00,383.64,384.17,382.21,383.35,34739.0,373.5478,374.0639,372.1554,373.2654,34739.0
2021-03-09 10:20:00,383.4,383.8,382.18,383.17,17950.0,373.3141,373.7036,372.1262,373.0902,17950.0
2021-03-09 10:30:00,383.14,383.43,382.16,383.19,55742.0,373.061,373.3433,372.1067,373.1096,55742.0
2021-03-09 10:40:00,383.19,384.32,381.46,381.79,20302.0,373.1096,374.2099,371.4252,371.7465,20302.0
2021-03-09 10:50:00,381.52,382.37,381.13,382.1,45130.0,371.4836,372.3112,371.1038,372.0483,45130.0
2021-03-09 11:00:00,382.07,382.93,381.51,382.3,24996.0,372.0191,372.8565,371.4738,372.2431,24996.0
2021-03-09 11:10:00,382.1,382.76,381.53,382.76,12322.0,372.0483,372.691,371.4933,372.691,12322.0
2021-03-09 11:20:00,382.81,383.29,382.28,382.39,18651.0,372.7396,373.207,372.2236,372.3307,18651.0
2021-03-09 11:30:00,382.47,382.82,382.0,382.01,13676.0,372.4086,372.7494,371.951,371.9607,13676.0
2021-03-09 11:40:00,381.97,382.48,381.63,381.95,16739.0,371.9217,372.4183,371.5907,371.9023,16739.0
2021-03-09 11:50:00,382.01,382.45,381.64,381.95,23875.0,371.9607,372.3891,371.6004,371.9023,23875.0
2021-03-09 12:00:00,382.15,382.69,381.75,382.64,14468.0,372.097,372.6228,371.7075,372.5741,14468.0
2021-03-09 12:10:00,382.62,382.84,382.11,382.12,16952.0,372.5546,372.7689,372.0581,372.0678,16952.0
2021-03-09 12:20:00,382.1,382.62,381.92,382.4,32075.0,372.0483,372.5546,371.8731,372.3404,32075.0
2021-03-09 12:30:00,382.48,384.1,382.24,383.09,45468.0,372.4183,373.9957,372.1846,373.0123,45468.0
2021-03-09 12:40:00,383.23,384.5,383.1,384.21,26342.0,373.1486,374.3852,373.022,374.1028,26342.0
2021-03-09 12:50:00,384.11,384.22,383.26,383.76,16591.0,374.0054,374.1126,373.1778,373.6647,16591.0
2021-03-09 13:00:00,383.85,385.9,383.85,385.78,43473.0,373.7523,375.7484,373.7523,375.6315,43473.0
2021-03-09 13:10:00,385.7,386.52,385.43,385.88,27365.0,375.5536,376.352,375.2907,375.7289,27365.0
2021-03-09 13:20:00,385.89,386.53,385.79,386.3,20002.0,375.7386,376.3618,375.6413,376.1378,20002.0
2021-03-09 13:30:00,386.31,387.36,386.31,387.13,13513.0,376.1476,377.1699,376.1476,376.946,13513.0
2021-03-09 13:40:00,387.08,387.38,386.73,387.35,18708.0,376.8973,377.1894,376.5565,377.1602,18708.0
2021-03-09 13:50:00,387.25,388.18,387.04,387.71,8920.0,377.0628,377.9684,376.8584,377.5107,8920.0
2021-03-09 14:00:00,388.03,388.42,387.65,388.12,13518.0,377.8223,378.2021,377.4523,377.91,13518.0
2021-03-09 14:10:00,388.01,388.69,387.56,387.58,12983.0,377.8029,378.465,377.3647,377.3842,12983.0
2021-03-09 14:20:00,387.63,387.76,386.93,386.99,9314.0,377.4328,377.5594,376.7513,376.8097,9314.0
2021-03-09 14:30:00,387.01,387.54,386.3,386.41,9742.0,376.8292,377.3452,376.1378,376.2449,9742.0
2021-03-09 14:40:00,386.42,386.57,385.98,385.99,9500.0,376.2547,376.4007,375.8263,375.836,9500.0
2021-03-09 14:50:00,385.99,386.43,385.69,385.75,11237.0,375.836,376.2644,375.5439,375.6023,11237.0
2021-03-09 15:00:00,385.68,385.87,385.43,385.44,14378.0,375.5341,375.7191,375.2907,375.3005,14378.0
2021-03-09 15:10:00,385.44,385.74,384.93,385.13,19573.0,375.3005,375.5926,374.8039,374.9986,19573.0
2021-03-09 15:20:00,385.23,386.23,384.79,385.99,20122.0,375.096,376.0697,374.6676,375.836,20122.0
2021-03-09 15:30:00,386.01,386.52,385.47,386.37,20271.0,375.8555,376.352,375.3297,376.206,20271.0
2021-03-09 15:40:00,386.24,386.38,385.09,385.41,25694.0,376.0794,376.2157,374.9597,375.2712,25694.0
2021-03-09 15:50:00,385.54,386.14,384.05,384.59,76347.0,375.3978,375.982,373.947,374.4728,76347.0
2021-03-10 09:30:00,394.57,394.57,388.58,389.87,49191.0,384.1903,384.1903,378.3579,379.6139,49191.0
2021-03-10 09:40:00,389.58,390.65,388.65,390.06,13103.0,379.3315,380.3734,378.426,379.7989,13103.0
2021-03-10 09:50:00,390.17,391.32,389.0,389.0,11724.0,379.906,381.0258,378.7668,378.7668,11724.0
2021-03-10 10:00:00,389.35,391.51,388.94,391.06,30059.0,379.1076,381.2108,378.7084,380.7726,30059.0
2021-03-10 10:10:00,390.93,391.58,390.11,391.56,19176.0,380.646,381.2789,379.8476,381.2595,19176.0
2021-03-10 10:20:00,391.49,391.49,386.83,386.83,17631.0,381.1913,381.1913,376.6539,376.6539,17631.0
2021-03-10 10:30:00,387.31,387.95,385.88,385.88,20403.0,377.1213,377.7444,375.7289,375.7289,20403.0
2021-03-10 10:40:00,385.79,387.44,385.3,386.91,12157.0,375.6413,377.2478,375.1641,376.7318,12157.0
2021-03-10 10:50:00,386.61,386.99,384.31,386.7,15295.0,376.4397,376.8097,374.2002,376.5273,15295.0
2021-03-10 11:00:00,386.78,388.17,386.37,387.06,10075.0,376.6052,377.9586,376.206,376.8778,10075.0
2021-03-10 11:10:00,386.66,387.5,386.36,386.53,13899.0,376.4884,377.3063,376.1963,376.3618,13899.0
2021-03-10 11:20:00,386.56,387.97,386.05,387.72,19157.0,376.391,377.7639,375.8944,377.5205,19157.0
2021-03-10 11:30:00,387.88,387.94,385.64,386.18,21954.0,377.6763,377.7347,375.4952,376.021,21954.0
2021-03-10 11:40:00,386.3,386.83,385.02,386.22,9713.0,376.1378,376.6539,374.8915,376.0599,9713.0
2021-03-10 11:50:00,386.36,387.33,386.22,386.53,13718.0,376.1963,377.1407,376.0599,376.3618,13718.0
2021-03-10 12:00:00,386.38,386.78,385.87,386.13,8428.0,376.2157,376.6052,375.7191,375.9723,8428.0
2021-03-10 12:10:00,386.23,386.52,385.56,385.75,12414.0,376.0697,376.352,375.4173,375.6023,12414.0
2021-03-10 12:20:00,385.5,385.82,384.73,385.22,12844.0,375.3589,375.6705,374.6091,375.0862,12844.0
2021-03-10 12:30:00,385.27,385.57,383.92,384.05,7858.0,375.1349,375.427,373.8204,373.947,7858.0
2021-03-10 12:40:00,384.17,385.27,383.91,385.05,10486.0,374.0639,375.1349,373.8107,374.9207,10486.0
2021-03-10 12:50:00,385.21,385.43,384.58,385.16,7037.0,375.0765,375.2907,374.4631,375.0278,7037.0
2021-03-10 13:00:00,385.05,385.07,382.46,384.93,12382.0,374.9207,374.9402,372.3989,374.8039,12382.0
2021-03-10 13:10:00,385.46,385.48,383.58,384.09,8050.0,375.3199,375.3394,373.4894,373.986,8050.0
2021-03-10 13:20:00,383.77,384.38,383.6,384.38,9180.0,373.6744,374.2683,373.5089,374.2683,9180.0
2021-03-10 13:30:00,384.54,384.55,383.04,383.22,11054.0,374.4241,374.4339,372.9636,373.1389,11054.0
2021-03-10 13:40:00,383.17,383.89,382.26,382.7,6364.0,373.0902,373.7912,372.2041,372.6325,6364.0
2021-03-10 13:50:00,382.84,383.29,382.25,383.14,5257.0,372.7689,373.207,372.1944,373.061,5257.0
2021-03-10 14:00:00,382.69,384.46,382.67,383.86,11566.0,372.6228,374.3462,372.6033,373.762,11566.0
2021-03-10 14:10:00,383.74,384.73,383.58,384.71,8160.0,373.6452,374.6091,373.4894,374.5897,8160.0
2021-03-10 14:20:00,384.71,384.71,383.25,383.7,7665.0,374.5897,374.5897,373.1681,373.6062,7665.0
2021-03-10 14:30:00,383.77,384.59,383.77,384.48,20100.0,373.6744,374.4728,373.6744,374.3657,20100.0
2021-03-10 14:40:00,384.48,386.29,384.48,386.29,9711.0,374.3657,376.1281,374.3657,376.1281,9711.0
2021-03-10 14:50:00,386.09,386.12,384.9,385.4,10334.0,375.9334,375.9626,374.7747,375.2615,10334.0
2021-03-10 15:00:00,385.29,385.53,384.23,385.18,11619.0,375.1544,375.3881,374.1223,375.0473,11619.0
2021-03-10 15:10:00,385.02,385.38,384.51,384.96,12652.0,374.8915,375.242,374.3949,374.8331,12652.0
2021-03-10 15:20:00,385.11,385.14,383.21,383.57,16797.0,374.9791,375.0084,373.1291,373.4797,16797.0
2021-03-10 15:30:00,383.57,383.99,382.92,383.29,19798.0,373.4797,373.8886,372.8468,373.207,19798.0
2021-03-10 15:40:00,383.4,384.97,383.24,384.56,31292.0,373.3141,374.8428,373.1583,374.4436,31292.0
2021-03-10 15:50:00,384.5,384.7,382.63,382.81,93925.0,374.3852,374.5799,372.5644,372.7396,93925.0
2021-03-11 09:30:00,390.48,394.53,390.32,393.68,35411.0,380.2079,384.1513,380.0521,383.3237,35411.0
2021-03-11 09:40:00,393.99,394.55,391.82,392.04,13309.0,383.6255,384.1708,381.5126,381.7268,13309.0
2021-03-11 09:50:00,393.25,393.96,391.99,393.81,9585.0,382.905,383.5963,381.6782,383.4503,9585.0
2021-03-11 10:00:00,394.24,395.75,393.21,393.49,25324.0,383.869,385.3392,382.8661,383.1387,25324.0
2021-03-11 10:10:00,393.58,394.07,391.51,392.1,11165.0,383.2263,383.7034,381.2108,381.7853,11165.0
2021-03-11 10:20:00,392.05,394.19,392.05,393.46,10776.0,381.7366,383.8203,381.7366,383.1095,10776.0
2021-03-11 10:30:00,393.76,394.17,393.47,393.5,16118.0,383.4016,383.8008,383.1192,383.1484,16118.0
2021-03-11 10:40:00,393.7,394.35,393.1,394.28,10524.0,383.3432,383.9761,382.759,383.9079,10524.0
2021-03-11 10:50:00,394.47,394.91,393.85,394.91,11322.0,384.0929,384.5213,383.4892,384.5213,11322.0
2021-03-11 11:00:00,395.0,395.55,394.72,395.23,18221.0,384.609,385.1445,384.3363,384.8329,18221.0
2021-03-11 11:10:00,395.33,396.89,395.32,396.79,20200.0,384.9303,386.4492,384.9206,386.3519,20200.0
2021-03-11 11:20:00,396.81,397.46,396.65,397.18,15424.0,386.3714,387.0043,386.2156,386.7316,15424.0
2021-03-11 11:30:00,397.26,398.5,396.65,398.4,21604.0,386.8095,388.0169,386.2156,387.9195,21604.0
2021-03-11 11:40:00,398.36,398.65,397.73,398.24,13009.0,387.8806,388.163,387.2672,387.7637,13009.0
2021-03-11 11:50:00,398.32,398.9,398.24,398.78,17000.0,387.8416,388.4064,387.7637,388.2895,17000.0
2021-03-11 12:00:00,398.8,399.44,398.6,399.33,11685.0,388.309,388.9322,388.1143,388.8251,11685.0
2021-03-11 12:10:00,399.33,399.91,398.81,398.84,8745.0,388.8251,389.3898,388.3187,388.348,8745.0
2021-03-11 12:20:00,398.81,398.81,397.96,398.38,6829.0,388.3187,388.3187,387.4911,387.9001,6829.0
2021-03-11 12:30:00,398.53,398.81,398.06,398.72,9311.0,388.0461,388.3187,387.5885,388.2311,9311.0
2021-03-11 12:40:00,398.65,398.96,398.2,398.78,8663.0,388.163,388.4648,387.7248,388.2895,8663.0
2021-03-11 12:50:00,398.89,398.9,398.03,398.79,9048.0,388.3966,388.4064,387.5593,388.2993,9048.0
2021-03-11 13:00:00,398.67,400.3,398.45,399.88,17507.0,388.1824,389.7695,387.9682,389.3606,17507.0
2021-03-11 13:10:00,399.89,400.23,399.52,399.99,10719.0,389.3703,389.7014,389.0101,389.4677,10719.0
2021-03-11 13:20:00,400.02,400.15,399.49,399.69,12596.0,389.4969,389.6235,388.9809,389.1756,12596.0
2021-03-11 13:30:00,399.65,400.1,399.33,400.06,13891.0,389.1366,389.5748,388.8251,389.5359,13891.0
2021-03-11 13:40:00,400.22,400.53,399.83,400.04,16317.0,389.6916,389.9935,389.3119,389.5164,16317.0
2021-03-11 13:50:00,399.88,400.71,399.74,400.19,18698.0,389.3606,390.1688,389.2243,389.6624,18698.0
2021-03-11 14:00:00,400.3,401.03,400.23,400.78,14157.0,389.7695,390.4803,389.7014,390.2369,14157.0
2021-03-11 14:10:00,400.81,400.81,400.17,400.26,11073.0,390.2661,390.2661,389.643,389.7306,11073.0
2021-03-11 14:20:00,400.17,400.4,399.91,400.04,12261.0,389.643,389.8669,389.3898,389.5164,12261.0
2021-03-11 14:30:00,400.03,400.93,400.02,400.4,25335.0,389.5066,390.383,389.4969,389.8669,25335.0
2021-03-11 14:40:00,400.48,401.02,400.31,400.31,17098.0,389.9448,390.4706,389.7793,389.7793,17098.0
2021-03-11 14:50:00,400.24,400.59,399.71,400.04,13880.0,389.7111,390.0519,389.1951,389.5164,13880.0
2021-03-11 15:00:00,400.01,400.23,399.46,400.16,15826.0,389.4872,389.7014,388.9516,389.6332,15826.0
2021-03-11 15:10:00,400.19,400.44,398.7,398.83,17901.0,389.6624,389.9059,388.2116,388.3382,17901.0
2021-03-11 15:20:00,398.76,398.81,398.22,398.63,17555.0,388.2701,388.3187,387.7443,388.1435,17555.0
2021-03-11 15:30:00,398.69,398.79,397.49,397.98,21600.0,388.2019,388.2993,387.0335,387.5106,21600.0
2021-03-11 15:40:00,398.08,398.98,398.03,398.71,38657.0,387.6079,388.4843,387.5593,388.2214,38657.0
2021-03-11 15:50:00,398.63,399.61,397.84,399.21,164973.0,388.1435,389.0977,387.3743,388.7082,164973.0
2021-03-12 09:30:00,394.21,394.65,389.38,390.25,53753.0,383.8398,384.2682,379.1368,379.9839,53753.0
2021-03-12 09:40:00,390.71,392.41,390.18,392.4,20240.0,380.4318,382.0871,379.9158,382.0774,20240.0
2021-03-12 09:50:00,392.4,393.59,392.12,393.53,11469.0,382.0774,383.2361,381.8047,383.1776,11469.0
2021-03-12 10:00:00,393.49,394.13,392.46,393.18,12005.0,383.1387,383.7619,382.1358,382.8368,12005.0
2021-03-12 10:10:00,393.02,393.36,391.01,391.68,10262.0,382.6811,383.0121,380.7239,381.3763,10262.0
2021-03-12 10:20:00,391.46,392.14,389.21,390.19,14870.0,381.1621,381.8242,378.9713,379.9255,14870.0
2021-03-12 10:30:00,390.17,392.31,389.78,390.77,14650.0,379.906,381.9897,379.5263,380.4902,14650.0
2021-03-12 10:40:00,390.86,391.46,390.11,390.75,15423.0,380.5779,381.1621,379.8476,380.4708,15423.0
2021-03-12 10:50:00,390.42,390.42,387.38,388.47,16212.0,380.1495,380.1495,377.1894,378.2507,16212.0
2021-03-12 11:00:00,388.47,389.28,387.88,389.28,12685.0,378.2507,379.0394,377.6763,379.0394,12685.0
2021-03-12 11:10:00,389.18,389.8,388.57,388.85,9273.0,378.9421,379.5458,378.3481,378.6208,9273.0
2021-03-12 11:20:00,389.05,390.83,389.05,390.81,13654.0,378.8155,380.5487,378.8155,380.5292,13654.0
2021-03-12 11:30:00,390.88,391.83,390.09,391.56,17143.0,380.5974,381.5224,379.8281,381.2595,17143.0
2021-03-12 11:40:00,391.19,391.99,391.1,391.94,10204.0,380.8992,381.6782,380.8116,381.6295,10204.0
2021-03-12 11:50:00,391.84,392.95,391.7,392.74,12985.0,381.5321,382.6129,381.3958,382.4084,12985.0
2021-03-12 12:00:00,392.74,393.14,392.29,392.61,11242.0,382.4084,382.7979,381.9703,382.2818,11242.0
2021-03-12 12:10:00,392.62,393.32,392.05,392.91,10127.0,382.2916,382.9732,381.7366,382.5739,10127.0
2021-03-12 12:20:00,392.9,393.27,392.64,393.03,7868.0,382.5642,382.9245,382.3111,382.6908,7868.0
2021-03-12 12:30:00,393.0,393.55,392.27,392.45,7332.0,382.6616,383.1971,381.9508,382.1261,7332.0
2021-03-12 12:40:00,392.58,393.01,391.73,392.35,9696.0,382.2526,382.6713,381.425,382.0287,9696.0
2021-03-12 12:50:00,392.21,392.32,391.5,392.11,9485.0,381.8924,381.9995,381.201,381.795,9485.0
2021-03-12 13:00:00,392.09,392.78,391.88,392.71,5700.0,381.7755,382.4474,381.571,382.3792,5700.0
2021-03-12 13:10:00,392.62,393.0,392.08,392.81,10227.0,382.2916,382.6616,381.7658,382.4766,10227.0
2021-03-12 13:20:00,392.92,393.78,392.81,393.78,15058.0,382.5837,383.4211,382.4766,383.4211,15058.0
2021-03-12 13:30:00,393.76,394.41,393.66,394.41,9157.0,383.4016,384.0345,383.3042,384.0345,9157.0
2021-03-12 13:40:00,394.4,394.44,393.34,393.34,16476.0,384.0248,384.0637,382.9926,382.9926,16476.0
2021-03-12 13:50:00,393.45,394.77,393.45,394.01,8596.0,383.0997,384.385,383.0997,383.645,8596.0
2021-03-12 14:00:00,394.16,394.61,393.62,394.33,7541.0,383.7911,384.2292,383.2653,383.9566,7541.0
2021-03-12 14:10:00,394.49,394.77,394.07,394.59,9478.0,384.1124,384.385,383.7034,384.2098,9478.0
2021-03-12 14:20:00,394.49,394.68,393.86,394.25,10495.0,384.1124,384.2974,383.499,383.8787,10495.0
2021-03-12 14:30:00,394.06,394.09,393.43,393.62,9861.0,383.6937,383.7229,383.0803,383.2653,9861.0
2021-03-12 14:40:00,393.79,395.0,393.79,394.62,9755.0,383.4308,384.609,383.4308,384.239,9755.0
2021-03-12 14:50:00,394.74,395.16,394.45,394.75,9226.0,384.3558,384.7648,384.0734,384.3655,9226.0
2021-03-12 15:00:00,394.88,394.95,393.81,393.96,9562.0,384.4921,384.5603,383.4503,383.5963,9562.0
2021-03-12 15:10:00,393.87,394.8,393.67,394.65,15037.0,383.5087,384.4142,383.314,384.2682,15037.0
2021-03-12 15:20:00,394.64,394.7,393.74,393.81,16414.0,384.2584,384.3169,383.3821,383.4503,16414.0
2021-03-12 15:30:00,393.88,394.92,393.87,394.6,19244.0,383.5184,384.5311,383.5087,384.2195,19244.0
2021-03-12 15:40:00,394.56,395.22,394.55,394.96,33194.0,384.1805,384.8232,384.1708,384.57,33194.0
2021-03-12 15:50:00,394.89,396.63,394.62,395.95,105202.0,384.5019,386.1961,384.239,385.534,105202.0
2021-03-15 09:30:00,393.88,396.17,392.13,395.8,48446.0,383.5184,385.7482,381.8145,385.3879,48446.0
2021-03-15 09:40:00,396.05,397.08,395.21,396.12,16104.0,385.6313,386.6343,384.8134,385.6995,16104.0
2021-03-15 09:50:00,396.13,397.25,395.77,396.27,15510.0,385.7092,386.7998,385.3587,385.8456,15510.0
2021-03-15 10:00:00,396.53,396.92,395.94,396.91,16033.0,386.0987,386.4785,385.5242,386.4687,16033.0
2021-03-15 10:10:00,396.71,398.0,396.71,397.25,11980.0,386.274,387.53,386.274,386.7998,11980.0
2021-03-15 10:20:00,397.01,397.01,395.19,395.33,10508.0,386.5661,386.5661,384.794,384.9303,10508.0
2021-03-15 10:30:00,395.37,396.0,393.89,394.24,12929.0,384.9692,385.5827,383.5282,383.869,12929.0
2021-03-15 10:40:00,394.25,396.11,394.25,395.63,10796.0,383.8787,385.6898,383.8787,385.2224,10796.0
2021-03-15 10:50:00,395.49,395.64,394.1,395.0,11903.0,385.0861,385.2321,383.7326,384.609,11903.0
2021-03-15 11:00:00,395.0,395.46,394.12,394.64,9333.0,384.609,385.0569,383.7521,384.2584,9333.0
2021-03-15 11:10:00,394.72,394.94,393.85,394.23,13950.0,384.3363,384.5505,383.4892,383.8592,13950.0
2021-03-15 11:20:00,394.06,394.06,392.47,392.95,9357.0,383.6937,383.6937,382.1455,382.6129,9357.0
2021-03-15 11:30:00,392.8,393.61,390.86,391.27,37717.0,382.4668,383.2555,380.5779,380.9771,37717.0
2021-03-15 11:40:00,391.31,392.6,391.15,392.0,15960.0,381.016,382.2721,380.8602,381.6879,15960.0
2021-03-15 11:50:00,391.78,392.21,391.24,391.67,16973.0,381.4737,381.8924,380.9479,381.3666,16973.0
2021-03-15 12:00:00,391.74,391.8,390.71,391.29,18056.0,381.4347,381.4931,380.4318,380.9966,18056.0
2021-03-15 12:10:00,391.37,391.69,390.38,390.8,18984.0,381.0745,381.386,380.1105,380.5195,18984.0
2021-03-15 12:20:00,390.75,392.14,390.49,392.04,18976.0,380.4708,381.8242,380.2176,381.7268,18976.0
2021-03-15 12:30:00,392.21,392.97,391.73,392.28,21580.0,381.8924,382.6324,381.425,381.9605,21580.0
2021-03-15 12:40:00,392.35,392.48,391.85,392.41,7994.0,382.0287,382.1553,381.5418,382.0871,7994.0
2021-03-15 12:50:00,392.31,392.83,391.96,392.56,8817.0,381.9897,382.4961,381.6489,382.2332,8817.0
2021-03-15 13:00:00,392.65,393.33,392.61,392.95,9446.0,382.3208,382.9829,382.2818,382.6129,9446.0
2021-03-15 13:10:00,392.68,392.81,392.2,392.54,7486.0,382.35,382.4766,381.8826,382.2137,7486.0
2021-03-15 13:20:00,392.57,393.0,392.21,392.69,7195.0,382.2429,382.6616,381.8924,382.3597,7195.0
2021-03-15 13:30:00,392.68,392.78,392.06,392.25,8680.0,382.35,382.4474,381.7463,381.9313,8680.0
2021-03-15 13:40:00,392.45,393.1,392.45,392.95,20147.0,382.1261,382.759,382.1261,382.6129,20147.0
2021-03-15 13:50:00,393.0,393.07,392.25,392.48,8945.0,382.6616,382.7297,381.9313,382.1553,8945.0
2021-03-15 14:00:00,392.58,392.84,392.39,392.72,7728.0,382.2526,382.5058,382.0676,382.3889,7728.0
2021-03-15 14:10:00,392.68,392.68,391.96,391.96,7399.0,382.35,382.35,381.6489,381.6489,7399.0
2021-03-15 14:20:00,391.96,392.91,391.81,392.74,8560.0,381.6489,382.5739,381.5029,382.4084,8560.0
2021-03-15 14:30:00,392.74,393.5,392.74,392.94,9130.0,382.4084,383.1484,382.4084,382.6032,9130.0
2021-03-15 14:40:00,393.13,393.13,392.19,392.68,12564.0,382.7882,382.7882,381.8729,382.35,12564.0
2021-03-15 14:50:00,392.88,392.97,392.4,392.47,10200.0,382.5447,382.6324,382.0774,382.1455,10200.0
2021-03-15 15:00:00,392.67,393.12,392.52,392.91,13464.0,382.3403,382.7784,382.1942,382.5739,13464.0
2021-03-15 15:10:00,393.13,393.26,392.82,393.13,11391.0,382.7882,382.9147,382.4863,382.7882,11391.0
2021-03-15 15:20:00,393.23,393.26,392.53,392.53,13198.0,382.8855,382.9147,382.2039,382.2039,13198.0
2021-03-15 15:30:00,392.67,393.42,391.96,393.27,27254.0,382.3403,383.0705,381.6489,382.9245,27254.0
2021-03-15 15:40:00,393.34,394.55,393.08,394.43,32068.0,382.9926,384.1708,382.7395,384.054,32068.0
2021-03-15 15:50:00,394.47,397.46,393.96,396.84,127061.0,384.0929,387.0043,383.5963,386.4006,127061.0
2021-03-16 09:30:00,402.89,402.89,398.28,399.45,25677.0,392.2914,392.2914,387.8027,388.9419,25677.0
2021-03-16 09:40:00,399.56,399.56,397.63,398.73,9618.0,389.049,389.049,387.1698,388.2408,9618.0
2021-03-16 09:50:00,398.77,400.69,398.77,400.69,10570.0,388.2798,390.1493,388.2798,390.1493,10570.0
2021-03-16 10:00:00,400.73,401.0,399.59,400.92,9265.0,390.1882,390.4511,389.0782,390.3732,9265.0
2021-03-16 10:10:00,401.0,401.06,399.85,400.01,10496.0,390.4511,390.5096,389.3314,389.4872,10496.0
2021-03-16 10:20:00,399.93,400.2,399.0,399.54,8007.0,389.4093,389.6722,388.5037,389.0295,8007.0
2021-03-16 10:30:00,399.92,400.65,399.74,400.25,17970.0,389.3995,390.1103,389.2243,389.7209,17970.0
2021-03-16 10:40:00,400.23,400.39,398.94,399.49,33322.0,389.7014,389.8572,388.4453,388.9809,33322.0
2021-03-16 10:50:00,399.5,400.86,399.47,400.12,14842.0,388.9906,390.3148,388.9614,389.5943,14842.0
2021-03-16 11:00:00,400.05,400.21,399.09,399.55,7247.0,389.5261,389.6819,388.5914,389.0393,7247.0
2021-03-16 11:10:00,399.54,400.27,399.34,399.75,6564.0,389.0295,389.7403,388.8348,389.234,6564.0
2021-03-16 11:20:00,399.67,399.96,399.35,399.38,10772.0,389.1561,389.4385,388.8445,388.8737,10772.0
2021-03-16 11:30:00,399.37,399.65,399.03,399.08,14020.0,388.864,389.1366,388.533,388.5816,14020.0
2021-03-16 11:40:00,398.96,399.16,398.32,398.96,9185.0,388.4648,388.6595,387.8416,388.4648,9185.0
2021-03-16 11:50:00,399.03,399.07,398.17,398.45,12100.0,388.533,388.5719,387.6956,387.9682,12100.0
2021-03-16 12:00:00,398.52,398.68,397.33,397.46,16505.0,388.0364,388.1922,386.8777,387.0043,16505.0
2021-03-16 12:10:00,397.45,397.58,396.26,396.72,14800.0,386.9945,387.1211,385.8358,386.2837,14800.0
2021-03-16 12:20:00,396.76,396.91,395.0,395.19,18726.0,386.3227,386.4687,384.609,384.794,18726.0
2021-03-16 12:30:00,395.42,396.19,395.3,395.89,7555.0,385.0179,385.7677,384.9011,385.4756,7555.0
2021-03-16 12:40:00,395.76,396.91,395.62,396.59,8476.0,385.349,386.4687,385.2127,386.1571,8476.0
2021-03-16 12:50:00,396.59,396.99,396.33,396.99,5721.0,386.1571,386.5466,385.904,386.5466,5721.0
2021-03-16 13:00:00,396.83,397.82,396.71,397.82,8646.0,386.3908,387.3548,386.274,387.3548,8646.0
2021-03-16 13:10:00,397.69,398.15,397.54,397.96,10956.0,387.2282,387.6761,387.0822,387.4911,10956.0
2021-03-16 13:20:00,397.96,398.31,397.7,397.84,6086.0,387.4911,387.8319,387.2379,387.3743,6086.0
2021-03-16 13:30:00,397.83,397.92,396.22,396.3,10455.0,387.3645,387.4522,385.7969,385.8748,10455.0
2021-03-16 13:40:00,396.3,396.91,396.22,396.5,9547.0,385.8748,386.4687,385.7969,386.0695,9547.0
2021-03-16 13:50:00,396.57,396.72,395.73,395.97,9752.0,386.1377,386.2837,385.3198,385.5535,9752.0
2021-03-16 14:00:00,395.99,396.51,394.9,395.24,6425.0,385.5729,386.0792,384.5116,384.8427,6425.0
2021-03-16 14:10:00,395.33,396.02,395.24,395.64,7176.0,384.9303,385.6021,384.8427,385.2321,7176.0
2021-03-16 14:20:00,395.49,395.69,393.63,393.94,7924.0,385.0861,385.2808,383.275,383.5769,7924.0
2021-03-16 14:30:00,393.55,394.35,392.93,392.98,11531.0,383.1971,383.9761,382.5934,382.6421,11531.0
2021-03-16 14:40:00,393.09,393.41,392.49,392.95,11014.0,382.7492,383.0608,382.165,382.6129,11014.0
2021-03-16 14:50:00,393.12,393.94,393.11,393.47,12093.0,382.7784,383.5769,382.7687,383.1192,12093.0
2021-03-16 15:00:00,393.21,394.47,392.91,394.19,13128.0,382.8661,384.0929,382.5739,383.8203,13128.0
2021-03-16 15:10:00,394.13,395.12,394.13,394.93,14443.0,383.7619,384.7258,383.7619,384.5408,14443.0
2021-03-16 15:20:00,394.92,395.55,394.92,395.39,15905.0,384.5311,385.1445,384.5311,384.9887,15905.0
2021-03-16 15:30:00,395.36,396.76,395.13,395.96,10531.0,384.9595,386.3227,384.7355,385.5437,10531.0
2021-03-16 15:40:00,395.93,396.45,395.62,395.67,14363.0,385.5145,386.0208,385.2127,385.2613,14363.0
2021-03-16 15:50:00,395.82,396.46,394.96,395.42,51389.0,385.4074,386.0306,384.57,385.0179,51389.0
2021-03-17 09:30:00,392.85,392.85,386.64,386.64,28167.0,382.5155,382.5155,376.4689,376.4689,28167.0
2021-03-17 09:40:00,386.92,390.2,386.66,389.93,15973.0,376.7415,379.9352,376.4884,379.6723,15973.0
2021-03-17 09:50:00,390.25,391.15,389.64,391.15,14438.0,379.9839,380.8602,379.39,380.8602,14438.0
2021-03-17 10:00:00,391.2,391.96,390.66,391.48,11128.0,380.9089,381.6489,380.3831,381.1816,11128.0
2021-03-17 10:10:00,391.34,392.4,391.06,392.26,11820.0,381.0453,382.0774,380.7726,381.941,11820.0
2021-03-17 10:20:00,392.13,392.22,390.75,390.75,15795.0,381.8145,381.9021,380.4708,380.4708,15795.0
2021-03-17 10:30:00,390.62,391.76,389.68,391.12,12152.0,380.3442,381.4542,379.4289,380.831,12152.0
2021-03-17 10:40:00,390.92,390.92,389.62,389.66,11311.0,380.6363,380.6363,379.3705,379.4094,11311.0
2021-03-17 10:50:00,389.61,391.42,389.56,390.47,16950.0,379.3608,381.1231,379.3121,380.1981,16950.0
2021-03-17 11:00:00,390.42,390.52,389.29,389.66,10727.0,380.1495,380.2468,379.0492,379.4094,10727.0
2021-03-17 11:10:00,389.67,390.75,389.43,390.75,9813.0,379.4192,380.4708,379.1855,380.4708,9813.0
2021-03-17 11:20:00,390.83,391.24,390.25,390.61,6716.0,380.5487,380.9479,379.9839,380.3345,6716.0
2021-03-17 11:30:00,390.62,390.65,389.24,389.53,8604.0,380.3442,380.3734,379.0005,379.2829,8604.0
2021-03-17 11:40:00,389.3,390.09,388.91,390.0,6311.0,379.0589,379.8281,378.6792,379.7405,6311.0
2021-03-17 11:50:00,389.92,390.22,388.58,388.62,10507.0,379.6626,379.9547,378.3579,378.3968,10507.0
2021-03-17 12:00:00,388.5,388.53,387.34,387.93,14468.0,378.28,378.3092,377.1505,377.725,14468.0
2021-03-17 12:10:00,387.98,389.54,387.78,389.54,7617.0,377.7736,379.2926,377.5789,379.2926,7617.0
2021-03-17 12:20:00,389.61,389.61,388.9,389.51,5924.0,379.3608,379.3608,378.6694,379.2634,5924.0
2021-03-17 12:30:00,389.35,389.35,388.4,388.57,10306.0,379.1076,379.1076,378.1826,378.3481,10306.0
2021-03-17 12:40:00,388.77,388.86,387.38,387.99,8693.0,378.5429,378.6305,377.1894,377.7834,8693.0
2021-03-17 12:50:00,388.07,388.41,386.8,387.06,11848.0,377.8613,378.1923,376.6247,376.8778,11848.0
2021-03-17 13:00:00,387.12,387.35,386.33,386.43,22350.0,376.9363,377.1602,376.167,376.2644,22350.0
2021-03-17 13:10:00,386.36,386.91,385.75,386.91,33416.0,376.1963,376.7318,375.6023,376.7318,33416.0
2021-03-17 13:20:00,386.82,387.01,386.15,386.47,24427.0,376.6442,376.8292,375.9918,376.3034,24427.0
2021-03-17 13:30:00,386.44,387.31,386.0,386.73,33008.0,376.2742,377.1213,375.8457,376.5565,33008.0
2021-03-17 13:40:00,386.72,387.03,386.44,386.76,67437.0,376.5468,376.8486,376.2742,376.5857,67437.0
2021-03-17 13:50:00,386.76,386.99,385.86,386.14,14614.0,376.5857,376.8097,375.7094,375.982,14614.0
2021-03-17 14:00:00,386.61,389.78,386.6,388.45,33938.0,376.4397,379.5263,376.4299,378.2313,33938.0
2021-03-17 14:10:00,388.54,391.42,388.53,390.93,24721.0,378.3189,381.1231,378.3092,380.646,24721.0
2021-03-17 14:20:00,391.04,391.82,390.74,390.96,20301.0,380.7531,381.5126,380.461,380.6752,20301.0
2021-03-17 14:30:00,390.93,392.92,390.34,392.74,20615.0,380.646,382.5837,380.0716,382.4084,20615.0
2021-03-17 14:40:00,392.74,395.83,392.41,394.91,33565.0,382.4084,385.4171,382.0871,384.5213,33565.0
2021-03-17 14:50:00,394.76,394.85,393.82,394.66,35362.0,384.3753,384.4629,383.46,384.2779,35362.0
2021-03-17 15:00:00,394.66,395.42,393.28,395.35,32685.0,384.2779,385.0179,382.9342,384.9498,32685.0
2021-03-17 15:10:00,395.25,395.63,393.45,393.6,29364.0,384.8524,385.2224,383.0997,383.2458,29364.0
2021-03-17 15:20:00,393.6,393.85,392.33,393.2,32397.0,383.2458,383.4892,382.0092,382.8563,32397.0
2021-03-17 15:30:00,393.18,393.55,391.56,391.64,40911.0,382.8368,383.1971,381.2595,381.3374,40911.0
2021-03-17 15:40:00,391.64,392.68,390.58,391.13,46715.0,381.3374,382.35,380.3052,380.8408,46715.0
2021-03-17 15:50:00,391.26,391.69,389.93,391.69,129063.0,380.9674,381.386,379.6723,381.386,129063.0
2021-03-18 09:30:00,384.07,385.63,383.29,384.15,43000.0,373.9665,375.4855,373.207,374.0444,43000.0
2021-03-18 09:40:00,384.12,384.18,380.61,381.48,21982.0,374.0152,374.0736,370.5975,371.4446,21982.0
2021-03-18 09:50:00,381.79,383.81,381.11,383.46,13640.0,371.7465,373.7133,371.0844,373.3725,13640.0
2021-03-18 10:00:00,383.43,383.43,378.22,378.83,26138.0,373.3433,373.3433,368.2704,368.8643,26138.0
2021-03-18 10:10:00,378.83,379.82,377.5,379.5,18602.0,368.8643,369.8283,367.5693,369.5167,18602.0
2021-03-18 10:20:00,379.29,380.38,378.3,380.12,17606.0,369.3122,370.3736,368.3483,370.1204,17606.0
2021-03-18 10:30:00,380.1,380.76,377.8,380.47,17431.0,370.1009,370.7436,367.8614,370.4612,17431.0
2021-03-18 10:40:00,380.48,380.52,378.29,378.41,18782.0,370.4709,370.5099,368.3385,368.4554,18782.0
2021-03-18 10:50:00,378.45,380.16,377.73,379.58,20899.0,368.4943,370.1594,367.7933,369.5946,20899.0
2021-03-18 11:00:00,379.72,381.37,378.84,380.84,24245.0,369.7309,371.3375,368.8741,370.8215,24245.0
2021-03-18 11:10:00,380.62,380.66,379.28,379.77,23501.0,370.6073,370.6462,369.3025,369.7796,23501.0
2021-03-18 11:20:00,379.59,380.72,378.74,380.45,16316.0,369.6044,370.7046,368.7767,370.4417,16316.0
2021-03-18 11:30:00,380.45,380.46,378.78,380.08,31424.0,370.4417,370.4515,368.8157,370.0815,31424.0
2021-03-18 11:40:00,380.08,381.55,379.93,380.81,12966.0,370.0815,371.5128,369.9354,370.7923,12966.0
2021-03-18 11:50:00,380.83,380.87,379.61,379.79,22007.0,370.8117,370.8507,369.6238,369.7991,22007.0
2021-03-18 12:00:00,379.79,382.29,379.74,382.29,27618.0,369.7991,372.2333,369.7504,372.2333,27618.0
2021-03-18 12:10:00,382.14,383.07,382.14,382.22,18237.0,372.0873,372.9928,372.0873,372.1652,18237.0
2021-03-18 12:20:00,382.24,383.04,382.17,382.91,11956.0,372.1846,372.9636,372.1165,372.837,11956.0
2021-03-18 12:30:00,382.96,383.01,381.98,382.27,13579.0,372.8857,372.9344,371.9315,372.2138,13579.0
2021-03-18 12:40:00,382.28,382.28,380.81,380.92,10583.0,372.2236,372.2236,370.7923,370.8994,10583.0
2021-03-18 12:50:00,380.89,381.04,379.14,379.15,16772.0,370.8702,371.0162,369.1662,369.1759,16772.0
2021-03-18 13:00:00,379.56,380.12,379.43,379.77,9974.0,369.5751,370.1204,369.4486,369.7796,9974.0
2021-03-18 13:10:00,379.74,381.16,379.65,381.16,13006.0,369.7504,371.133,369.6628,371.133,13006.0
2021-03-18 13:20:00,381.16,382.35,381.09,382.35,12560.0,371.133,372.2917,371.0649,372.2917,12560.0
2021-03-18 13:30:00,382.35,382.35,381.74,381.98,12246.0,372.2917,372.2917,371.6978,371.9315,12246.0
2021-03-18 13:40:00,381.93,382.27,381.66,381.66,16700.0,371.8828,372.2138,371.6199,371.6199,16700.0
2021-03-18 13:50:00,381.83,382.24,381.67,382.24,17965.0,371.7854,372.1846,371.6296,372.1846,17965.0
2021-03-18 14:00:00,382.25,382.25,381.42,381.46,20595.0,372.1944,372.1944,371.3862,371.4252,20595.0
2021-03-18 14:10:00,381.46,381.46,379.61,379.96,30542.0,371.4252,371.4252,369.6238,369.9646,30542.0
2021-03-18 14:20:00,379.9,380.2,378.23,378.23,20488.0,369.9062,370.1983,368.2801,368.2801,20488.0
2021-03-18 14:30:00,378.35,379.0,377.02,377.22,21091.0,368.397,369.0299,367.102,367.2967,21091.0
2021-03-18 14:40:00,377.2,377.91,376.16,377.91,26791.0,367.2772,367.9685,366.2646,367.9685,26791.0
2021-03-18 14:50:00,378.03,378.15,377.09,377.43,15571.0,368.0854,368.2022,367.1701,367.5012,15571.0
2021-03-18 15:00:00,377.34,377.73,376.07,376.96,20691.0,367.4135,367.7933,366.1769,367.0435,20691.0
2021-03-18 15:10:00,377.07,377.71,376.42,376.86,28012.0,367.1506,367.7738,366.5177,366.9462,28012.0
2021-03-18 15:20:00,376.88,377.03,375.93,376.75,32726.0,366.9656,367.1117,366.0406,366.8391,32726.0
2021-03-18 15:30:00,376.63,377.34,375.54,375.6,32986.0,366.7222,367.4135,365.6609,365.7193,32986.0
2021-03-18 15:40:00,375.6,375.77,374.05,374.05,55741.0,365.7193,365.8848,364.2101,364.2101,55741.0
2021-03-18 15:50:00,374.02,374.65,373.46,373.93,152143.0,364.1809,364.7943,363.6356,364.0932,152143.0
2021-03-19 09:30:00,373.47,380.3,373.29,378.2,219895.0,363.6453,370.2957,363.4701,368.2509,219895.0
2021-03-19 09:40:00,377.49,378.96,374.96,378.1,29020.0,367.5596,368.9909,365.0961,368.1535,29020.0
2021-03-19 09:50:00,378.14,378.99,377.25,377.79,20069.0,368.1925,369.0201,367.3259,367.8517,20069.0
2021-03-19 10:00:00,377.5,377.51,374.96,375.4,18040.0,367.5693,367.5791,365.0961,365.5246,18040.0
2021-03-19 10:10:00,375.54,376.23,374.85,376.08,19832.0,365.6609,366.3327,364.989,366.1867,19832.0
2021-03-19 10:20:00,376.04,379.24,376.04,378.78,21348.0,366.1477,369.2636,366.1477,368.8157,21348.0
2021-03-19 10:30:00,378.72,379.56,377.53,379.56,19023.0,368.7572,369.5751,367.5985,369.5751,19023.0
2021-03-19 10:40:00,379.62,380.3,379.1,379.1,16294.0,369.6336,370.2957,369.1272,369.1272,16294.0
2021-03-19 10:50:00,379.04,380.73,378.98,380.05,20550.0,369.0688,370.7144,369.0104,370.0522,20550.0
2021-03-19 11:00:00,380.0,381.31,379.77,380.0,15458.0,370.0036,371.2791,369.7796,370.0036,15458.0
2021-03-19 11:10:00,380.07,380.71,379.02,380.71,39098.0,370.0717,370.6949,369.0493,370.6949,39098.0
2021-03-19 11:20:00,380.7,381.56,377.94,379.61,57957.0,370.6852,371.5225,367.9978,369.6238,57957.0
2021-03-19 11:30:00,379.16,381.28,378.96,381.16,10165.0,369.1857,371.2499,368.9909,371.133,10165.0
2021-03-19 11:40:00,381.3,381.4,380.53,381.25,17723.0,371.2694,371.3667,370.5196,371.2207,17723.0
2021-03-19 11:50:00,381.05,382.4,380.4,382.37,9795.0,371.0259,372.3404,370.393,372.3112,9795.0
2021-03-19 12:00:00,382.48,383.57,382.27,383.4,24984.0,372.4183,373.4797,372.2138,373.3141,24984.0
2021-03-19 12:10:00,383.15,383.91,382.94,383.85,20420.0,373.0707,373.8107,372.8662,373.7523,20420.0
2021-03-19 12:20:00,383.78,384.33,383.12,383.64,14499.0,373.6841,374.2197,373.0415,373.5478,14499.0
2021-03-19 12:30:00,383.63,384.28,383.32,384.06,19996.0,373.5381,374.171,373.2362,373.9568,19996.0
2021-03-19 12:40:00,384.02,385.3,384.02,385.04,23468.0,373.9178,375.1641,373.9178,374.911,23468.0
2021-03-19 12:50:00,385.0,385.26,384.29,385.13,18550.0,374.872,375.1252,374.1807,374.9986,18550.0
2021-03-19 13:00:00,385.16,385.31,383.15,383.71,20217.0,375.0278,375.1739,373.0707,373.616,20217.0
2021-03-19 13:10:00,383.79,384.84,383.79,384.23,21900.0,373.6939,374.7162,373.6939,374.1223,21900.0
2021-03-19 13:20:00,384.27,384.78,383.95,384.62,12551.0,374.1612,374.6578,373.8497,374.502,12551.0
2021-03-19 13:30:00,384.7,385.0,383.71,384.29,17357.0,374.5799,374.872,373.616,374.1807,17357.0
2021-03-19 13:40:00,384.3,385.01,384.29,384.98,19444.0,374.1904,374.8818,374.1807,374.8526,19444.0
2021-03-19 13:50:00,384.9,385.14,383.51,384.2,20111.0,374.7747,375.0084,373.4212,374.0931,20111.0
2021-03-19 14:00:00,384.2,384.81,383.58,383.59,21875.0,374.0931,374.687,373.4894,373.4991,21875.0
2021-03-19 14:10:00,383.72,385.01,383.72,384.17,24713.0,373.6257,374.8818,373.6257,374.0639,24713.0
2021-03-19 14:20:00,384.06,385.05,383.4,384.97,18422.0,373.9568,374.9207,373.3141,374.8428,18422.0
2021-03-19 14:30:00,385.0,385.07,384.18,384.29,18073.0,374.872,374.9402,374.0736,374.1807,18073.0
2021-03-19 14:40:00,384.39,384.57,383.04,383.43,22573.0,374.2781,374.4533,372.9636,373.3433,22573.0
2021-03-19 14:50:00,383.51,384.43,383.16,384.43,21411.0,373.4212,374.317,373.0804,374.317,21411.0
2021-03-19 15:00:00,384.45,384.62,383.16,383.18,15116.0,374.3365,374.502,373.0804,373.0999,15116.0
2021-03-19 15:10:00,383.25,383.28,382.15,382.93,43461.0,373.1681,373.1973,372.097,372.8565,43461.0
2021-03-19 15:20:00,382.94,383.32,382.62,383.19,34624.0,372.8662,373.2362,372.5546,373.1096,34624.0
2021-03-19 15:30:00,383.17,383.86,382.75,382.91,32012.0,373.0902,373.762,372.6812,372.837,32012.0
2021-03-19 15:40:00,383.0,383.57,382.42,382.71,42363.0,372.9246,373.4797,372.3599,372.6423,42363.0
2021-03-19 15:50:00,382.76,383.08,378.91,380.94,276167.0,372.691,373.0025,368.9422,370.9188,276167.0
2021-03-22 09:30:00,381.81,386.06,380.07,385.0,46028.0,371.766,375.9041,370.0717,374.872,46028.0
2021-03-22 09:40:00,384.85,385.11,382.14,382.15,12944.0,374.726,374.9791,372.0873,372.097,12944.0
2021-03-22 09:50:00,382.52,384.83,382.0,384.16,24340.0,372.4573,374.7065,371.951,374.0541,24340.0
2021-03-22 10:00:00,384.18,384.38,381.84,382.84,19074.0,374.0736,374.2683,371.7952,372.7689,19074.0
2021-03-22 10:10:00,383.08,383.37,381.94,382.63,14848.0,373.0025,373.2849,371.8925,372.5644,14848.0
2021-03-22 10:20:00,383.08,384.39,383.02,384.01,9845.0,373.0025,374.2781,372.9441,373.9081,9845.0
2021-03-22 10:30:00,384.02,384.25,383.5,384.18,15297.0,373.9178,374.1418,373.4115,374.0736,15297.0
2021-03-22 10:40:00,384.09,385.02,383.61,384.65,37249.0,373.986,374.8915,373.5186,374.5312,37249.0
2021-03-22 10:50:00,384.67,386.0,384.23,384.23,27429.0,374.5507,375.8457,374.1223,374.1223,27429.0
2021-03-22 11:00:00,384.3,384.35,382.75,383.31,14721.0,374.1904,374.2391,372.6812,373.2265,14721.0
2021-03-22 11:10:00,383.46,384.43,383.46,383.85,12208.0,373.3725,374.317,373.3725,373.7523,12208.0
2021-03-22 11:20:00,384.02,385.35,383.88,384.58,13627.0,373.9178,375.2128,373.7815,374.4631,13627.0
2021-03-22 11:30:00,384.66,384.75,383.12,383.68,16429.0,374.541,374.6286,373.0415,373.5868,16429.0
2021-03-22 11:40:00,383.86,384.75,383.78,384.58,14400.0,373.762,374.6286,373.6841,374.4631,14400.0
2021-03-22 11:50:00,384.47,384.7,382.63,382.93,12359.0,374.356,374.5799,372.5644,372.8565,12359.0
2021-03-22 12:00:00,382.91,383.77,382.84,383.41,23065.0,372.837,373.6744,372.7689,373.3239,23065.0
2021-03-22 12:10:00,383.44,384.01,383.09,383.18,16122.0,373.3531,373.9081,373.0123,373.0999,16122.0
2021-03-22 12:20:00,383.22,383.68,382.99,383.5,19874.0,373.1389,373.5868,372.9149,373.4115,19874.0
2021-03-22 12:30:00,383.63,383.63,383.07,383.12,15010.0,373.5381,373.5381,372.9928,373.0415,15010.0
2021-03-22 12:40:00,383.1,384.13,382.88,383.95,11500.0,373.022,374.0249,372.8078,373.8497,11500.0
2021-03-22 12:50:00,383.9,384.26,383.61,383.77,10758.0,373.801,374.1515,373.5186,373.6744,10758.0
2021-03-22 13:00:00,383.61,383.73,382.65,382.81,11242.0,373.5186,373.6354,372.5839,372.7396,11242.0
2021-03-22 13:10:00,382.85,382.99,382.26,382.4,12966.0,372.7786,372.9149,372.2041,372.3404,12966.0
2021-03-22 13:20:00,382.44,382.97,382.15,382.33,7202.0,372.3794,372.8954,372.097,372.2723,7202.0
2021-03-22 13:30:00,382.36,382.88,382.31,382.85,5868.0,372.3015,372.8078,372.2528,372.7786,5868.0
2021-03-22 13:40:00,382.86,383.22,382.75,383.07,4300.0,372.7883,373.1389,372.6812,372.9928,4300.0
2021-03-22 13:50:00,383.02,383.92,382.87,383.85,17752.0,372.9441,373.8204,372.7981,373.7523,17752.0
2021-03-22 14:00:00,383.79,384.11,383.29,384.11,5824.0,373.6939,374.0054,373.207,374.0054,5824.0
2021-03-22 14:10:00,384.02,384.49,383.87,384.25,10108.0,373.9178,374.3754,373.7718,374.1418,10108.0
2021-03-22 14:20:00,384.22,384.36,383.86,384.29,11121.0,374.1126,374.2489,373.762,374.1807,11121.0
2021-03-22 14:30:00,384.42,384.79,384.1,384.4,13483.0,374.3073,374.6676,373.9957,374.2878,13483.0
2021-03-22 14:40:00,384.34,384.6,384.05,384.15,16352.0,374.2294,374.4826,373.947,374.0444,16352.0
2021-03-22 14:50:00,384.15,384.56,383.91,384.28,8687.0,374.0444,374.4436,373.8107,374.171,8687.0
2021-03-22 15:00:00,384.27,384.58,383.6,383.91,12536.0,374.1612,374.4631,373.5089,373.8107,12536.0
2021-03-22 15:10:00,383.85,383.91,382.75,382.8,11554.0,373.7523,373.8107,372.6812,372.7299,11554.0
2021-03-22 15:20:00,382.79,383.18,382.66,382.74,14842.0,372.7202,373.0999,372.5936,372.6715,14842.0
2021-03-22 15:30:00,382.92,383.33,382.62,382.66,22391.0,372.8468,373.246,372.5546,372.5936,22391.0
2021-03-22 15:40:00,382.71,383.46,382.64,383.46,31557.0,372.6423,373.3725,372.5741,373.3725,31557.0
2021-03-22 15:50:00,383.23,383.55,382.03,383.02,92239.0,373.1486,373.4602,371.9802,372.9441,92239.0
2021-03-23 09:30:00,386.45,387.8,385.37,386.27,31246.0,376.2839,377.5984,375.2323,376.1086,31246.0
2021-03-23 09:40:00,386.13,386.83,382.76,382.76,15370.0,375.9723,376.6539,372.691,372.691,15370.0
2021-03-23 09:50:00,383.09,384.03,382.02,382.65,10725.0,373.0123,373.9276,371.9704,372.5839,10725.0
2021-03-23 10:00:00,382.45,384.54,382.25,384.54,11919.0,372.3891,374.4241,372.1944,374.4241,11919.0
2021-03-23 10:10:00,384.96,385.36,384.28,384.64,9912.0,374.8331,375.2226,374.171,374.5215,9912.0
2021-03-23 10:20:00,385.05,385.78,384.75,385.34,32730.0,374.9207,375.6315,374.6286,375.2031,32730.0
2021-03-23 10:30:00,385.57,386.03,383.08,383.36,17296.0,375.427,375.8749,373.0025,373.2752,17296.0
2021-03-23 10:40:00,383.16,384.1,382.79,383.66,7650.0,373.0804,373.9957,372.7202,373.5673,7650.0
2021-03-23 10:50:00,383.55,385.52,383.24,385.38,13052.0,373.4602,375.3784,373.1583,375.242,13052.0
2021-03-23 11:00:00,385.47,385.92,384.81,385.7,10297.0,375.3297,375.7678,374.687,375.5536,10297.0
2021-03-23 11:10:00,385.78,386.29,385.77,385.97,11149.0,375.6315,376.1281,375.6218,375.8165,11149.0
2021-03-23 11:20:00,385.89,386.04,385.43,385.69,6900.0,375.7386,375.8847,375.2907,375.5439,6900.0
2021-03-23 11:30:00,385.89,386.09,384.51,384.51,7127.0,375.7386,375.9334,374.3949,374.3949,7127.0
2021-03-23 11:40:00,384.57,384.72,384.18,384.31,6331.0,374.4533,374.5994,374.0736,374.2002,6331.0
2021-03-23 11:50:00,384.46,385.38,384.05,385.38,14574.0,374.3462,375.242,373.947,375.242,14574.0
2021-03-23 12:00:00,385.23,386.38,384.17,385.1,11040.0,375.096,376.2157,374.0639,374.9694,11040.0
2021-03-23 12:10:00,385.17,385.49,384.33,384.38,7542.0,375.0376,375.3491,374.2197,374.2683,7542.0
2021-03-23 12:20:00,384.67,385.54,384.67,384.94,7563.0,374.5507,375.3978,374.5507,374.8136,7563.0
2021-03-23 12:30:00,385.04,385.34,384.65,385.11,4987.0,374.911,375.2031,374.5312,374.9791,4987.0
2021-03-23 12:40:00,385.18,385.18,384.38,384.52,3526.0,375.0473,375.0473,374.2683,374.4047,3526.0
2021-03-23 12:50:00,384.43,385.05,384.29,385.03,6435.0,374.317,374.9207,374.1807,374.9012,6435.0
2021-03-23 13:00:00,385.5,385.69,385.02,385.69,4800.0,375.3589,375.5439,374.8915,375.5439,4800.0
2021-03-23 13:10:00,385.96,386.74,385.77,386.51,6841.0,375.8068,376.5663,375.6218,376.3423,6841.0
2021-03-23 13:20:00,386.56,386.74,385.39,385.75,8013.0,376.391,376.5663,375.2518,375.6023,8013.0
2021-03-23 13:30:00,385.79,385.79,385.1,385.12,5768.0,375.6413,375.6413,374.9694,374.9889,5768.0
2021-03-23 13:40:00,385.11,385.18,384.14,384.7,11576.0,374.9791,375.0473,374.0347,374.5799,11576.0
2021-03-23 13:50:00,384.52,384.91,384.23,384.66,5937.0,374.4047,374.7844,374.1223,374.541,5937.0
2021-03-23 14:00:00,384.72,385.59,384.27,385.59,10814.0,374.5994,375.4465,374.1612,375.4465,10814.0
2021-03-23 14:10:00,385.58,386.36,385.54,386.16,7426.0,375.4368,376.1963,375.3978,376.0015,7426.0
2021-03-23 14:20:00,386.42,387.06,386.21,386.99,6748.0,376.2547,376.8778,376.0502,376.8097,6748.0
2021-03-23 14:30:00,387.06,387.45,386.71,386.72,6490.0,376.8778,377.2576,376.537,376.5468,6490.0
2021-03-23 14:40:00,386.88,387.04,386.11,386.7,3872.0,376.7026,376.8584,375.9528,376.5273,3872.0
2021-03-23 14:50:00,386.8,386.8,384.96,384.96,7163.0,376.6247,376.6247,374.8331,374.8331,7163.0
2021-03-23 15:00:00,384.86,385.53,384.51,384.55,18371.0,374.7357,375.3881,374.3949,374.4339,18371.0
2021-03-23 15:10:00,384.52,385.08,383.3,383.39,23696.0,374.4047,374.9499,373.2168,373.3044,23696.0
2021-03-23 15:20:00,383.3,383.65,382.5,383.27,26977.0,373.2168,373.5575,372.4378,373.1875,26977.0
2021-03-23 15:30:00,383.12,383.48,381.69,381.99,29386.0,373.0415,373.392,371.6491,371.9412,29386.0
2021-03-23 15:40:00,381.99,383.31,381.9,382.58,21194.0,371.9412,373.2265,371.8536,372.5157,21194.0
2021-03-23 15:50:00,382.24,383.29,381.53,383.13,67770.0,372.1846,373.207,371.4933,373.0512,67770.0
2021-03-24 09:30:00,384.42,386.19,382.03,382.27,30483.0,374.3073,376.0307,371.9802,372.2138,30483.0
2021-03-24 09:40:00,382.27,382.27,380.16,380.33,12947.0,372.2138,372.2138,370.1594,370.3249,12947.0
2021-03-24 09:50:00,380.3,381.68,380.23,380.69,24426.0,370.2957,371.6394,370.2275,370.6754,24426.0
2021-03-24 10:00:00,380.72,381.52,380.08,380.55,16153.0,370.7046,371.4836,370.0815,370.5391,16153.0
2021-03-24 10:10:00,380.32,380.57,378.76,378.76,8394.0,370.3151,370.5586,368.7962,368.7962,8394.0
2021-03-24 10:20:00,379.28,379.76,378.81,379.31,25823.0,369.3025,369.7699,368.8449,369.3317,25823.0
2021-03-24 10:30:00,379.04,380.76,378.61,380.6,12347.0,369.0688,370.7436,368.6501,370.5878,12347.0
2021-03-24 10:40:00,380.48,382.22,379.97,381.72,19131.0,370.4709,372.1652,369.9744,371.6783,19131.0
2021-03-24 10:50:00,381.65,382.51,381.37,382.1,12633.0,371.6102,372.4475,371.3375,372.0483,12633.0
2021-03-24 11:00:00,382.18,384.44,382.06,384.08,10190.0,372.1262,374.3268,372.0094,373.9762,10190.0
2021-03-24 11:10:00,384.15,385.32,383.96,383.96,10378.0,374.0444,375.1836,373.8594,373.8594,10378.0
2021-03-24 11:20:00,383.68,385.44,383.58,385.31,3862.0,373.5868,375.3005,373.4894,375.1739,3862.0
2021-03-24 11:30:00,385.17,385.59,384.55,385.5,25199.0,375.0376,375.4465,374.4339,375.3589,25199.0
2021-03-24 11:40:00,385.57,385.72,384.86,385.17,14280.0,375.427,375.5731,374.7357,375.0376,14280.0
2021-03-24 11:50:00,385.07,385.09,383.12,383.81,18531.0,374.9402,374.9597,373.0415,373.7133,18531.0
2021-03-24 12:00:00,383.98,384.46,383.35,384.46,4000.0,373.8789,374.3462,373.2654,374.3462,4000.0
2021-03-24 12:10:00,384.03,384.55,383.62,383.99,4506.0,373.9276,374.4339,373.5283,373.8886,4506.0
2021-03-24 12:20:00,383.59,383.85,382.68,383.71,6419.0,373.4991,373.7523,372.6131,373.616,6419.0
2021-03-24 12:30:00,383.77,383.94,382.92,383.94,3060.0,373.6744,373.8399,372.8468,373.8399,3060.0
2021-03-24 12:40:00,383.81,384.34,382.81,382.93,3105.0,373.7133,374.2294,372.7396,372.8565,3105.0
2021-03-24 12:50:00,382.8,382.82,382.34,382.61,3684.0,372.7299,372.7494,372.282,372.5449,3684.0
2021-03-24 13:00:00,382.4,382.4,381.72,381.93,5859.0,372.3404,372.3404,371.6783,371.8828,5859.0
2021-03-24 13:10:00,381.72,381.93,380.5,381.41,7246.0,371.6783,371.8828,370.4904,371.3765,7246.0
2021-03-24 13:20:00,381.31,381.8,381.31,381.42,10210.0,371.2791,371.7562,371.2791,371.3862,10210.0
2021-03-24 13:30:00,381.2,381.22,380.24,380.46,29549.0,371.172,371.1915,370.2373,370.4515,29549.0
2021-03-24 13:40:00,380.28,381.11,379.19,380.95,9463.0,370.2762,371.0844,369.2149,370.9286,9463.0
2021-03-24 13:50:00,381.05,381.28,380.4,380.95,9479.0,371.0259,371.2499,370.393,370.9286,9479.0
2021-03-24 14:00:00,381.06,381.06,379.73,380.51,9609.0,371.0357,371.0357,369.7407,370.5001,9609.0
2021-03-24 14:10:00,380.45,380.61,379.8,379.87,8503.0,370.4417,370.5975,369.8088,369.877,8503.0
2021-03-24 14:20:00,380.01,380.54,379.41,379.43,8764.0,370.0133,370.5294,369.4291,369.4486,8764.0
2021-03-24 14:30:00,379.11,380.51,378.86,380.38,11161.0,369.137,370.5001,368.8936,370.3736,11161.0
2021-03-24 14:40:00,380.37,380.71,379.5,380.71,16313.0,370.3638,370.6949,369.5167,370.6949,16313.0
2021-03-24 14:50:00,380.79,380.99,379.51,379.8,7300.0,370.7728,370.9675,369.5265,369.8088,7300.0
2021-03-24 15:00:00,379.74,380.42,379.32,380.3,11158.0,369.7504,370.4125,369.3415,370.2957,11158.0
2021-03-24 15:10:00,380.33,380.45,379.21,380.08,11129.0,370.3249,370.4417,369.2343,370.0815,11129.0
2021-03-24 15:20:00,379.94,380.5,379.0,379.33,23183.0,369.9451,370.4904,369.0299,369.3512,23183.0
2021-03-24 15:30:00,379.35,379.48,377.91,377.92,22349.0,369.3707,369.4972,367.9685,367.9783,22349.0
2021-03-24 15:40:00,378.06,379.28,378.05,378.74,22015.0,368.1146,369.3025,368.1049,368.7767,22015.0
2021-03-24 15:50:00,378.74,378.81,376.73,377.42,100005.0,368.7767,368.8449,366.8196,367.4914,100005.0
2021-03-25 09:30:00,374.45,375.65,371.2,374.57,46841.0,364.5996,365.768,361.4351,364.7164,46841.0
2021-03-25 09:40:00,374.18,375.87,373.32,373.8,31020.0,364.3367,365.9822,363.4993,363.9667,31020.0
2021-03-25 09:50:00,373.39,373.54,371.47,372.95,16358.0,363.5675,363.7135,361.698,363.139,16358.0
2021-03-25 10:00:00,372.9,373.9,372.05,372.59,20120.0,363.0903,364.064,362.2627,362.7885,20120.0
2021-03-25 10:10:00,372.73,373.17,371.81,372.57,11254.0,362.9248,363.3532,362.029,362.769,11254.0
2021-03-25 10:20:00,372.76,373.74,371.32,371.33,9176.0,362.954,363.9082,361.5519,361.5616,9176.0
2021-03-25 10:30:00,371.06,371.06,369.42,370.16,15061.0,361.2987,361.2987,359.7019,360.4224,15061.0
2021-03-25 10:40:00,370.25,370.33,368.19,368.19,17649.0,360.5101,360.5879,358.5042,358.5042,17649.0
2021-03-25 10:50:00,368.06,368.27,366.1,367.18,28325.0,358.3777,358.5821,356.4692,357.5208,28325.0
2021-03-25 11:00:00,366.98,367.43,366.28,366.43,22728.0,357.3261,357.7642,356.6445,356.7905,22728.0
2021-03-25 11:10:00,366.11,367.4,366.1,366.33,28592.0,356.479,357.735,356.4692,356.6932,28592.0
2021-03-25 11:20:00,366.18,366.76,365.15,366.75,18912.0,356.5471,357.1119,355.5442,357.1021,18912.0
2021-03-25 11:30:00,367.09,368.44,367.09,367.9,10274.0,357.4332,358.7477,357.4332,358.2219,10274.0
2021-03-25 11:40:00,367.74,367.75,365.79,366.5,12764.0,358.0661,358.0758,356.1674,356.8587,12764.0
2021-03-25 11:50:00,365.95,368.91,365.94,368.83,12543.0,356.3232,359.2053,356.3134,359.1274,12543.0
2021-03-25 12:00:00,368.8,369.67,368.39,369.25,10938.0,359.0982,359.9453,358.699,359.5364,10938.0
2021-03-25 12:10:00,369.23,369.51,368.13,368.91,10963.0,359.5169,359.7895,358.4458,359.2053,10963.0
2021-03-25 12:20:00,368.77,370.06,368.7,369.73,30353.0,359.069,360.3251,359.0008,360.0037,30353.0
2021-03-25 12:30:00,369.86,370.15,368.82,369.17,12216.0,360.1303,360.4127,359.1177,359.4585,12216.0
2021-03-25 12:40:00,369.18,370.93,369.17,369.72,15736.0,359.4682,361.1722,359.4585,359.994,15736.0
2021-03-25 12:50:00,369.86,370.08,368.97,369.31,18494.0,360.1303,360.3445,359.2637,359.5948,18494.0
2021-03-25 13:00:00,369.38,369.7,367.14,369.03,16559.0,359.6629,359.9745,357.4819,359.3221,16559.0
2021-03-25 13:10:00,368.84,370.58,368.84,369.63,16613.0,359.1371,360.8314,359.1371,359.9064,16613.0
2021-03-25 13:20:00,369.65,369.81,368.96,368.98,8329.0,359.9258,360.0816,359.254,359.2735,8329.0
2021-03-25 13:30:00,369.31,370.13,368.55,369.0,10101.0,359.5948,360.3932,358.8548,359.2929,10101.0
2021-03-25 13:40:00,369.23,370.0,368.55,369.19,14042.0,359.5169,360.2666,358.8548,359.4779,14042.0
2021-03-25 13:50:00,369.21,369.43,368.23,368.23,11767.0,359.4974,359.7116,358.5432,358.5432,11767.0
2021-03-25 14:00:00,368.16,368.27,367.47,367.48,10925.0,358.475,358.5821,357.8032,357.8129,10925.0
2021-03-25 14:10:00,367.39,368.01,366.92,368.01,12475.0,357.7253,358.329,357.2677,358.329,12475.0
2021-03-25 14:20:00,368.02,368.46,366.91,366.92,7282.0,358.3387,358.7671,357.2579,357.2677,7282.0
2021-03-25 14:30:00,366.85,369.37,366.81,368.96,8490.0,357.1995,359.6532,357.1605,359.254,8490.0
2021-03-25 14:40:00,369.14,370.24,368.93,369.61,8467.0,359.4293,360.5003,359.2248,359.8869,8467.0
2021-03-25 14:50:00,369.67,371.26,369.66,371.2,8245.0,359.9453,361.4935,359.9356,361.4351,8245.0
2021-03-25 15:00:00,371.2,372.6,371.2,371.48,12657.0,361.4351,362.7982,361.4351,361.7077,12657.0
2021-03-25 15:10:00,371.6,372.07,371.02,371.02,11523.0,361.8245,362.2822,361.2598,361.2598,11523.0
2021-03-25 15:20:00,371.01,371.71,370.84,371.71,13257.0,361.2501,361.9316,361.0845,361.9316,13257.0
2021-03-25 15:30:00,371.65,372.55,371.5,372.26,22214.0,361.8732,362.7495,361.7272,362.4672,22214.0
2021-03-25 15:40:00,372.31,373.62,372.31,373.52,38812.0,362.5159,363.7914,362.5159,363.694,38812.0
2021-03-25 15:50:00,373.77,374.41,372.14,372.21,116151.0,363.9375,364.5606,362.3503,362.4185,116151.0
2021-03-26 09:30:00,369.0,371.17,368.74,370.21,44105.0,359.2929,361.4059,359.0398,360.4711,44105.0
2021-03-26 09:40:00,370.21,372.39,370.13,372.26,16706.0,360.4711,362.5938,360.3932,362.4672,16706.0
2021-03-26 09:50:00,372.25,374.12,371.33,373.67,17261.0,362.4574,364.2782,361.5616,363.8401,17261.0
2021-03-26 10:00:00,373.85,374.27,372.91,374.16,22394.0,364.0153,364.4243,363.1001,364.3172,22394.0
2021-03-26 10:10:00,373.96,374.24,372.37,373.12,26037.0,364.1225,364.3951,362.5743,363.3046,26037.0
2021-03-26 10:20:00,373.22,374.24,372.35,374.2,15270.0,363.4019,364.3951,362.5548,364.3561,15270.0
2021-03-26 10:30:00,374.08,374.38,373.41,374.34,29574.0,364.2393,364.5314,363.5869,364.4925,29574.0
2021-03-26 10:40:00,374.21,374.29,372.85,373.0,20133.0,364.3659,364.4438,363.0417,363.1877,20133.0
2021-03-26 10:50:00,372.98,373.13,370.24,370.27,27605.0,363.1682,363.3143,360.5003,360.5295,27605.0
2021-03-26 11:00:00,370.61,371.27,370.3,370.78,34242.0,360.8606,361.5032,360.5587,361.0261,34242.0
2021-03-26 11:10:00,370.95,370.96,368.81,370.1,18137.0,361.1916,361.2014,359.1079,360.364,18137.0
2021-03-26 11:20:00,370.22,370.42,368.37,368.93,19734.0,360.4808,360.6756,358.6795,359.2248,19734.0
2021-03-26 11:30:00,368.9,370.18,368.9,370.07,16100.0,359.1956,360.4419,359.1956,360.3348,16100.0
2021-03-26 11:40:00,370.07,371.18,369.94,370.98,22128.0,360.3348,361.4156,360.2082,361.2208,22128.0
2021-03-26 11:50:00,370.85,370.86,370.08,370.66,32993.0,361.0943,361.104,360.3445,360.9093,32993.0
2021-03-26 12:00:00,370.68,370.81,369.86,370.5,28476.0,360.9287,361.0553,360.1303,360.7535,28476.0
2021-03-26 12:10:00,370.34,370.54,369.7,370.46,23386.0,360.5977,360.7924,359.9745,360.7145,23386.0
2021-03-26 12:20:00,370.34,370.57,370.01,370.27,19179.0,360.5977,360.8216,360.2764,360.5295,19179.0
2021-03-26 12:30:00,370.4,373.0,370.1,372.94,25126.0,360.6561,363.1877,360.364,363.1293,25126.0
2021-03-26 12:40:00,373.03,373.03,372.0,372.75,17978.0,363.2169,363.2169,362.214,362.9443,17978.0
2021-03-26 12:50:00,372.89,372.89,371.83,371.98,11277.0,363.0806,363.0806,362.0485,362.1945,11277.0
2021-03-26 13:00:00,372.2,372.5,371.39,371.84,17816.0,362.4088,362.7009,361.6201,362.0582,17816.0
2021-03-26 13:10:00,371.9,372.4,371.82,372.19,26813.0,362.1166,362.6035,362.0388,362.399,26813.0
2021-03-26 13:20:00,372.24,373.32,372.1,373.14,39122.0,362.4477,363.4993,362.3114,363.324,39122.0
2021-03-26 13:30:00,373.23,373.53,372.52,372.86,17126.0,363.4117,363.7038,362.7203,363.0514,17126.0
2021-03-26 13:40:00,372.86,373.02,370.67,370.83,15447.0,363.0514,363.2072,360.919,361.0748,15447.0
2021-03-26 13:50:00,370.76,372.17,370.68,371.97,23325.0,361.0066,362.3795,360.9287,362.1848,23325.0
2021-03-26 14:00:00,371.83,372.12,369.59,370.0,33934.0,362.0485,362.3309,359.8674,360.2666,33934.0
2021-03-26 14:10:00,369.97,370.15,369.03,369.97,23745.0,360.2374,360.4127,359.3221,360.2374,23745.0
2021-03-26 14:20:00,369.87,371.23,369.79,371.01,46051.0,360.14,361.4643,360.0622,361.2501,46051.0
2021-03-26 14:30:00,371.06,371.47,370.44,370.89,42611.0,361.2987,361.698,360.6951,361.1332,42611.0
2021-03-26 14:40:00,370.9,371.06,368.19,368.22,33774.0,361.143,361.2987,358.5042,358.5335,33774.0
2021-03-26 14:50:00,368.15,370.54,367.94,370.14,49028.0,358.4653,360.7924,358.2608,360.4029,49028.0
2021-03-26 15:00:00,370.07,370.9,369.19,369.62,55303.0,360.3348,361.143,359.4779,359.8966,55303.0
2021-03-26 15:10:00,369.62,371.9,369.51,371.68,30975.0,359.8966,362.1166,359.7895,361.9024,30975.0
2021-03-26 15:20:00,371.68,371.91,370.37,371.86,44365.0,361.9024,362.1264,360.6269,362.0777,44365.0
2021-03-26 15:30:00,371.8,373.72,371.77,373.52,44533.0,362.0193,363.8888,361.9901,363.694,44533.0
2021-03-26 15:40:00,373.59,374.83,373.32,374.69,73738.0,363.7622,364.9696,363.4993,364.8333,73738.0
2021-03-26 15:50:00,374.63,377.05,373.44,376.95,202409.0,364.7748,367.1312,363.6161,367.0338,202409.0
2021-03-29 09:30:00,377.64,379.69,375.37,378.05,53552.0,367.7056,369.7017,365.4954,368.1049,53552.0
2021-03-29 09:40:00,378.13,379.3,375.68,377.65,23252.0,368.1828,369.322,365.7972,367.7154,23252.0
2021-03-29 09:50:00,377.03,377.45,372.71,372.73,20222.0,367.1117,367.5206,362.9053,362.9248,20222.0
2021-03-29 10:00:00,372.64,373.42,371.3,371.36,17052.0,362.8372,363.5967,361.5324,361.5909,17052.0
2021-03-29 10:10:00,371.74,373.6,371.25,373.35,17843.0,361.9609,363.7719,361.4837,363.5285,17843.0
2021-03-29 10:20:00,372.99,373.38,370.37,370.37,17114.0,363.178,363.5577,360.6269,360.6269,17114.0
2021-03-29 10:30:00,370.38,371.64,369.77,371.02,29752.0,360.6366,361.8635,360.0427,361.2598,29752.0
2021-03-29 10:40:00,371.12,371.94,370.02,370.28,17419.0,361.3572,362.1556,360.2861,360.5393,17419.0
2021-03-29 10:50:00,370.26,371.37,369.67,370.49,19544.0,360.5198,361.6006,359.9453,360.7437,19544.0
2021-03-29 11:00:00,370.27,370.65,369.67,370.56,12201.0,360.5295,360.8995,359.9453,360.8119,12201.0
2021-03-29 11:10:00,370.46,371.62,370.1,370.32,13725.0,360.7145,361.844,360.364,360.5782,13725.0
2021-03-29 11:20:00,370.55,370.79,369.76,370.41,17928.0,360.8022,361.0358,360.0329,360.6658,17928.0
2021-03-29 11:30:00,370.23,371.27,370.14,370.7,16378.0,360.4906,361.5032,360.4029,360.9482,16378.0
2021-03-29 11:40:00,370.75,371.01,369.82,370.22,18650.0,360.9969,361.2501,360.0914,360.4808,18650.0
2021-03-29 11:50:00,369.98,371.08,369.92,370.14,28555.0,360.2472,361.3182,360.1887,360.4029,28555.0
2021-03-29 12:00:00,370.23,370.91,369.5,369.86,20245.0,360.4906,361.1527,359.7798,360.1303,20245.0
2021-03-29 12:10:00,369.84,370.23,369.4,369.44,27138.0,360.1108,360.4906,359.6824,359.7214,27138.0
2021-03-29 12:20:00,369.44,370.85,369.34,370.85,17948.0,359.7214,361.0943,359.624,361.0943,17948.0
2021-03-29 12:30:00,370.7,372.66,370.52,372.45,27607.0,360.9482,362.8567,360.7729,362.6522,27607.0
2021-03-29 12:40:00,372.39,375.0,372.29,374.85,13759.0,362.5938,365.1351,362.4964,364.989,13759.0
2021-03-29 12:50:00,374.9,376.82,374.72,376.55,20852.0,365.0377,366.9072,364.8625,366.6443,20852.0
2021-03-29 13:00:00,376.84,377.22,376.01,376.2,25913.0,366.9267,367.2967,366.1185,366.3035,25913.0
2021-03-29 13:10:00,376.29,376.7,375.73,376.06,11215.0,366.3912,366.7904,365.8459,366.1672,11215.0
2021-03-29 13:20:00,376.07,376.71,375.6,375.6,8529.0,366.1769,366.8001,365.7193,365.7193,8529.0
2021-03-29 13:30:00,375.65,377.14,375.12,376.62,12326.0,365.768,367.2188,365.2519,366.7125,12326.0
2021-03-29 13:40:00,376.4,377.59,376.09,377.05,13346.0,366.4983,367.657,366.1964,367.1312,13346.0
2021-03-29 13:50:00,377.18,377.21,375.77,376.0,7460.0,367.2577,367.287,365.8848,366.1088,7460.0
2021-03-29 14:00:00,375.89,375.89,375.21,375.32,12914.0,366.0017,366.0017,365.3396,365.4467,12914.0
2021-03-29 14:10:00,375.3,375.3,374.08,374.44,9749.0,365.4272,365.4272,364.2393,364.5898,9749.0
2021-03-29 14:20:00,374.51,374.72,373.87,374.15,13689.0,364.658,364.8625,364.0348,364.3075,13689.0
2021-03-29 14:30:00,373.94,373.95,372.64,372.64,14887.0,364.103,364.1127,362.8372,362.8372,14887.0
2021-03-29 14:40:00,372.58,373.01,372.31,372.74,23780.0,362.7788,363.1974,362.5159,362.9345,23780.0
2021-03-29 14:50:00,372.51,373.33,371.61,372.43,18375.0,362.7106,363.509,361.8343,362.6327,18375.0
2021-03-29 15:00:00,372.64,374.29,372.57,374.29,16551.0,362.8372,364.4438,362.769,364.4438,16551.0
2021-03-29 15:10:00,374.03,374.47,373.83,374.26,11903.0,364.1906,364.619,363.9959,364.4146,11903.0
2021-03-29 15:20:00,374.43,375.42,374.24,375.14,16967.0,364.5801,365.544,364.3951,365.2714,16967.0
2021-03-29 15:30:00,375.2,376.08,375.2,375.67,24832.0,365.3298,366.1867,365.3298,365.7875,24832.0
2021-03-29 15:40:00,375.61,376.27,374.99,375.72,29661.0,365.7291,366.3717,365.1254,365.8362,29661.0
2021-03-29 15:50:00,375.84,376.37,374.11,374.43,134037.0,365.953,366.4691,364.2685,364.5801,134037.0
2021-03-30 09:30:00,371.08,371.97,369.04,370.04,30824.0,361.3182,362.1848,359.3319,360.3056,30824.0
2021-03-30 09:40:00,370.14,370.79,369.2,370.68,11204.0,360.4029,361.0358,359.4877,360.9287,11204.0
2021-03-30 09:50:00,370.4,372.18,369.27,371.68,10156.0,360.6561,362.3893,359.5558,361.9024,10156.0
2021-03-30 10:00:00,371.61,371.61,369.5,369.7,14097.0,361.8343,361.8343,359.7798,359.9745,14097.0
2021-03-30 10:10:00,369.7,371.13,369.5,369.52,7103.0,359.9745,361.3669,359.7798,359.7993,7103.0
2021-03-30 10:20:00,369.04,370.25,368.74,370.25,8369.0,359.3319,360.5101,359.0398,360.5101,8369.0
2021-03-30 10:30:00,370.25,372.3,370.0,371.72,7686.0,360.5101,362.5061,360.2666,361.9414,7686.0
2021-03-30 10:40:00,371.8,374.07,371.8,373.84,9596.0,362.0193,364.2296,362.0193,364.0056,9596.0
2021-03-30 10:50:00,373.7,374.7,373.01,374.63,9061.0,363.8693,364.843,363.1974,364.7748,9061.0
2021-03-30 11:00:00,374.58,375.23,374.04,374.95,11832.0,364.7261,365.359,364.2004,365.0864,11832.0
2021-03-30 11:10:00,375.24,375.47,373.94,374.24,12228.0,365.3688,365.5927,364.103,364.3951,12228.0
2021-03-30 11:20:00,374.06,374.13,372.82,373.96,7212.0,364.2198,364.288,363.0124,364.1225,7212.0
2021-03-30 11:30:00,374.05,375.33,373.94,375.02,6025.0,364.2101,365.4564,364.103,365.1546,6025.0
2021-03-30 11:40:00,375.14,375.64,374.12,374.5,12495.0,365.2714,365.7583,364.2782,364.6483,12495.0
2021-03-30 11:50:00,374.4,374.8,373.95,374.67,11287.0,364.5509,364.9404,364.1127,364.8138,11287.0
2021-03-30 12:00:00,374.84,375.47,374.45,374.92,7612.0,364.9793,365.5927,364.5996,365.0572,7612.0
2021-03-30 12:10:00,374.95,374.95,373.71,373.85,4800.0,365.0864,365.0864,363.879,364.0153,4800.0
2021-03-30 12:20:00,373.72,375.22,373.57,374.8,6246.0,363.8888,365.3493,363.7427,364.9404,6246.0
2021-03-30 12:30:00,374.71,375.24,374.33,375.07,6097.0,364.8527,365.3688,364.4827,365.2033,6097.0
2021-03-30 12:40:00,374.93,375.07,374.45,374.8,4635.0,365.0669,365.2033,364.5996,364.9404,4635.0
2021-03-30 12:50:00,374.67,375.19,374.33,374.87,4500.0,364.8138,365.3201,364.4827,365.0085,4500.0
2021-03-30 13:00:00,374.58,374.67,373.79,374.24,4600.0,364.7261,364.8138,363.9569,364.3951,4600.0
2021-03-30 13:10:00,374.43,375.39,374.3,375.25,6843.0,364.5801,365.5148,364.4535,365.3785,6843.0
2021-03-30 13:20:00,375.4,375.89,375.21,375.6,7600.0,365.5246,366.0017,365.3396,365.7193,7600.0
2021-03-30 13:30:00,375.64,375.75,374.75,375.22,7091.0,365.7583,365.8654,364.8917,365.3493,7091.0
2021-03-30 13:40:00,375.35,375.61,375.05,375.29,4600.0,365.4759,365.7291,365.1838,365.4175,4600.0
2021-03-30 13:50:00,375.31,375.82,374.9,374.9,6410.0,365.4369,365.9335,365.0377,365.0377,6410.0
2021-03-30 14:00:00,374.91,375.07,374.55,374.96,5109.0,365.0475,365.2033,364.6969,365.0961,5109.0
2021-03-30 14:10:00,374.95,375.41,374.4,374.98,7724.0,365.0864,365.5343,364.5509,365.1156,7724.0
2021-03-30 14:20:00,375.05,375.15,374.46,374.86,6939.0,365.1838,365.2812,364.6093,364.9988,6939.0
2021-03-30 14:30:00,374.96,375.72,374.83,375.49,8924.0,365.0961,365.8362,364.9696,365.6122,8924.0
2021-03-30 14:40:00,375.45,375.54,374.97,375.28,7391.0,365.5733,365.6609,365.1059,365.4077,7391.0
2021-03-30 14:50:00,375.23,376.12,375.18,375.86,9437.0,365.359,366.2256,365.3104,365.9725,9437.0
2021-03-30 15:00:00,375.96,375.96,375.18,375.3,10031.0,366.0698,366.0698,365.3104,365.4272,10031.0
2021-03-30 15:10:00,375.19,375.31,374.53,374.76,12976.0,365.3201,365.4369,364.6775,364.9014,12976.0
2021-03-30 15:20:00,374.74,375.07,374.33,374.38,10122.0,364.8819,365.2033,364.4827,364.5314,10122.0
2021-03-30 15:30:00,374.54,375.32,374.54,374.79,14924.0,364.6872,365.4467,364.6872,364.9306,14924.0
2021-03-30 15:40:00,374.86,374.93,374.1,374.39,22532.0,364.9988,365.0669,364.2588,364.5411,22532.0
2021-03-30 15:50:00,374.33,374.33,372.01,373.66,119199.0,364.4827,364.4827,362.2238,363.8303,119199.0
2021-03-31 09:30:00,378.07,380.46,376.46,379.17,30529.0,368.1243,370.4515,366.5567,369.1954,30529.0
2021-03-31 09:40:00,379.35,381.52,379.35,381.45,13782.0,369.3707,371.4836,369.3707,371.4154,13782.0
2021-03-31 09:50:00,381.71,382.97,381.32,382.62,16988.0,371.6686,372.8954,371.2888,372.5546,16988.0
2021-03-31 10:00:00,382.72,384.61,382.72,384.48,10835.0,372.652,374.4923,372.652,374.3657,10835.0
2021-03-31 10:10:00,384.3,384.65,383.22,384.65,23078.0,374.1904,374.5312,373.1389,374.5312,23078.0
2021-03-31 10:20:00,384.8,385.36,384.01,384.01,21414.0,374.6773,375.2226,373.9081,373.9081,21414.0
2021-03-31 10:30:00,384.1,384.49,383.35,384.0,7834.0,373.9957,374.3754,373.2654,373.8983,7834.0
2021-03-31 10:40:00,384.18,386.0,384.07,385.21,12962.0,374.0736,375.8457,373.9665,375.0765,12962.0
2021-03-31 10:50:00,385.28,385.69,383.86,383.93,7179.0,375.1447,375.5439,373.762,373.8302,7179.0
2021-03-31 11:00:00,384.09,384.28,383.21,383.32,10325.0,373.986,374.171,373.1291,373.2362,10325.0
2021-03-31 11:10:00,383.26,383.99,383.09,383.99,8358.0,373.1778,373.8886,373.0123,373.8886,8358.0
2021-03-31 11:20:00,383.9,384.47,383.58,383.92,5444.0,373.801,374.356,373.4894,373.8204,5444.0
2021-03-31 11:30:00,384.55,385.06,384.06,384.4,9047.0,374.4339,374.9305,373.9568,374.2878,9047.0
2021-03-31 11:40:00,384.46,384.47,383.35,383.49,11886.0,374.3462,374.356,373.2654,373.4018,11886.0
2021-03-31 11:50:00,383.66,384.05,382.8,383.35,45279.0,373.5673,373.947,372.7299,373.2654,45279.0
2021-03-31 12:00:00,383.24,384.75,383.24,383.95,9039.0,373.1583,374.6286,373.1583,373.8497,9039.0
2021-03-31 12:10:00,383.84,384.06,383.07,383.24,9336.0,373.7425,373.9568,372.9928,373.1583,9336.0
2021-03-31 12:20:00,383.21,383.92,383.2,383.55,7103.0,373.1291,373.8204,373.1194,373.4602,7103.0
2021-03-31 12:30:00,383.58,384.06,383.31,383.47,5688.0,373.4894,373.9568,373.2265,373.3823,5688.0
2021-03-31 12:40:00,383.4,384.04,383.32,383.88,9478.0,373.3141,373.9373,373.2362,373.7815,9478.0
2021-03-31 12:50:00,383.82,383.82,383.0,383.46,7148.0,373.7231,373.7231,372.9246,373.3725,7148.0
2021-03-31 13:00:00,383.38,383.45,382.78,383.18,15065.0,373.2946,373.3628,372.7104,373.0999,15065.0
2021-03-31 13:10:00,383.55,383.99,383.5,383.72,7908.0,373.4602,373.8886,373.4115,373.6257,7908.0
2021-03-31 13:20:00,383.62,384.16,383.18,384.05,10751.0,373.5283,374.0541,373.0999,373.947,10751.0
2021-03-31 13:30:00,384.19,384.24,383.26,383.26,8558.0,374.0833,374.132,373.1778,373.1778,8558.0
2021-03-31 13:40:00,383.15,383.2,382.63,382.87,6765.0,373.0707,373.1194,372.5644,372.7981,6765.0
2021-03-31 13:50:00,382.9,383.82,382.9,383.23,5316.0,372.8273,373.7231,372.8273,373.1486,5316.0
2021-03-31 14:00:00,383.46,383.46,382.7,382.7,3890.0,373.3725,373.3725,372.6325,372.6325,3890.0
2021-03-31 14:10:00,382.78,382.82,382.29,382.77,4306.0,372.7104,372.7494,372.2333,372.7007,4306.0
2021-03-31 14:20:00,382.8,383.02,382.57,382.81,6942.0,372.7299,372.9441,372.506,372.7396,6942.0
2021-03-31 14:30:00,382.92,383.14,382.44,382.74,22230.0,372.8468,373.061,372.3794,372.6715,22230.0
2021-03-31 14:40:00,382.72,382.72,381.42,382.17,6595.0,372.652,372.652,371.3862,372.1165,6595.0
2021-03-31 14:50:00,382.2,382.84,382.12,382.65,11183.0,372.1457,372.7689,372.0678,372.5839,11183.0
2021-03-31 15:00:00,382.78,383.83,382.76,383.65,9114.0,372.7104,373.7328,372.691,373.5575,9114.0
2021-03-31 15:10:00,383.7,384.29,383.38,383.38,12172.0,373.6062,374.1807,373.2946,373.2946,12172.0
2021-03-31 15:20:00,383.49,383.84,382.79,382.95,19624.0,373.4018,373.7425,372.7202,372.876,19624.0
2021-03-31 15:30:00,383.1,383.55,382.29,382.86,11571.0,373.022,373.4602,372.2333,372.7883,11571.0
2021-03-31 15:40:00,382.75,383.46,382.15,382.9,45379.0,372.6812,373.3725,372.097,372.8273,45379.0
2021-03-31 15:50:00,382.66,384.09,382.16,383.06,178361.0,372.5936,373.986,372.1067,372.9831,178361.0
2021-04-01 09:30:00,388.92,393.2,388.49,392.76,44034.0,378.6889,382.8563,378.2702,382.4279,44034.0
2021-04-01 09:40:00,393.23,393.8,392.38,393.8,13083.0,382.8855,383.4405,382.0579,383.4405,13083.0
2021-04-01 09:50:00,393.53,395.38,393.51,395.33,19587.0,383.1776,384.979,383.1582,384.9303,19587.0
2021-04-01 10:00:00,395.4,396.39,393.89,396.23,14485.0,384.9984,385.9624,383.5282,385.8066,14485.0
2021-04-01 10:10:00,396.5,396.59,395.42,395.98,8094.0,386.0695,386.1571,385.0179,385.5632,8094.0
2021-04-01 10:20:00,395.88,396.62,395.4,395.91,8849.0,385.4658,386.1864,384.9984,385.495,8849.0
2021-04-01 10:30:00,396.28,397.25,395.68,395.79,11364.0,385.8553,386.7998,385.2711,385.3782,11364.0
2021-04-01 10:40:00,395.81,397.41,395.3,395.32,12307.0,385.3977,386.9556,384.9011,384.9206,12307.0
2021-04-01 10:50:00,395.34,395.72,394.69,395.12,9305.0,384.94,385.31,384.3071,384.7258,9305.0
2021-04-01 11:00:00,395.12,395.49,394.35,394.73,11662.0,384.7258,385.0861,383.9761,384.3461,11662.0
2021-04-01 11:10:00,394.47,394.84,393.12,393.44,5187.0,384.0929,384.4532,382.7784,383.09,5187.0
2021-04-01 11:20:00,393.46,394.0,392.77,392.96,13997.0,383.1095,383.6353,382.4376,382.6226,13997.0
2021-04-01 11:30:00,392.91,393.06,391.97,392.37,10719.0,382.5739,382.72,381.6587,382.0482,10719.0
2021-04-01 11:40:00,392.32,392.87,391.93,392.73,14261.0,381.9995,382.535,381.6197,382.3987,14261.0
2021-04-01 11:50:00,392.81,393.44,392.53,393.09,6713.0,382.4766,383.09,382.2039,382.7492,6713.0
2021-04-01 12:00:00,393.27,393.87,393.26,393.47,8345.0,382.9245,383.5087,382.9147,383.1192,8345.0
2021-04-01 12:10:00,393.37,393.41,392.77,392.99,12704.0,383.0218,383.0608,382.4376,382.6518,12704.0
2021-04-01 12:20:00,392.92,393.27,392.1,393.27,6168.0,382.5837,382.9245,381.7853,382.9245,6168.0
2021-04-01 12:30:00,393.08,393.3,392.62,392.74,6725.0,382.7395,382.9537,382.2916,382.4084,6725.0
2021-04-01 12:40:00,393.0,393.42,392.71,392.74,7723.0,382.6616,383.0705,382.3792,382.4084,7723.0
2021-04-01 12:50:00,392.43,393.27,392.33,393.27,3978.0,382.1066,382.9245,382.0092,382.9245,3978.0
2021-04-01 13:00:00,393.44,393.49,392.4,392.61,6088.0,383.09,383.1387,382.0774,382.2818,6088.0
2021-04-01 13:10:00,392.52,393.29,392.35,392.52,8009.0,382.1942,382.944,382.0287,382.1942,8009.0
2021-04-01 13:20:00,392.65,392.84,391.64,391.65,4228.0,382.3208,382.5058,381.3374,381.3471,4228.0
2021-04-01 13:30:00,391.59,393.36,391.59,393.36,6760.0,381.2887,383.0121,381.2887,383.0121,6760.0
2021-04-01 13:40:00,393.43,393.59,392.77,392.97,10003.0,383.0803,383.2361,382.4376,382.6324,10003.0
2021-04-01 13:50:00,393.01,393.37,392.65,392.9,7156.0,382.6713,383.0218,382.3208,382.5642,7156.0
2021-04-01 14:00:00,392.98,393.58,392.98,393.13,3882.0,382.6421,383.2263,382.6421,382.7882,3882.0
2021-04-01 14:10:00,392.85,393.39,392.61,393.24,12179.0,382.5155,383.0413,382.2818,382.8953,12179.0
2021-04-01 14:20:00,393.26,393.45,392.99,393.0,5214.0,382.9147,383.0997,382.6518,382.6616,5214.0
2021-04-01 14:30:00,392.85,393.07,392.11,392.48,9413.0,382.5155,382.7297,381.795,382.1553,9413.0
2021-04-01 14:40:00,392.44,393.29,392.44,393.17,7700.0,382.1163,382.944,382.1163,382.8271,7700.0
2021-04-01 14:50:00,393.19,393.97,393.19,393.58,8137.0,382.8466,383.6061,382.8466,383.2263,8137.0
2021-04-01 15:00:00,393.41,393.63,392.84,393.27,12956.0,383.0608,383.275,382.5058,382.9245,12956.0
2021-04-01 15:10:00,393.41,393.5,392.92,393.08,14811.0,383.0608,383.1484,382.5837,382.7395,14811.0
2021-04-01 15:20:00,393.03,394.06,392.84,393.92,11783.0,382.6908,383.6937,382.5058,383.5574,11783.0
2021-04-01 15:30:00,393.95,394.11,393.3,393.99,22361.0,383.5866,383.7424,382.9537,383.6255,22361.0
2021-04-01 15:40:00,394.03,395.01,394.02,394.72,41187.0,383.6645,384.6187,383.6547,384.3363,41187.0
2021-04-01 15:50:00,394.84,395.82,394.76,395.23,129071.0,384.4532,385.4074,384.3753,384.8329,129071.0
2021-04-05 09:30:00,397.45,398.31,396.38,398.09,13989.0,386.9945,387.8319,385.9527,387.6177,13989.0
2021-04-05 09:40:00,398.12,398.6,397.14,398.42,9315.0,387.6469,388.1143,386.6927,387.939,9315.0
2021-04-05 09:50:00,398.62,399.49,398.61,398.75,9464.0,388.1337,388.9809,388.124,388.2603,9464.0
2021-04-05 10:00:00,399.27,399.78,398.68,399.51,13413.0,388.7666,389.2632,388.1922,389.0003,13413.0
2021-04-05 10:10:00,399.52,399.75,398.76,399.54,12776.0,389.0101,389.234,388.2701,389.0295,12776.0
2021-04-05 10:20:00,399.6,400.59,399.45,399.6,8723.0,389.088,390.0519,388.9419,389.088,8723.0
2021-04-05 10:30:00,399.72,400.5,399.54,400.23,8268.0,389.2048,389.9643,389.0295,389.7014,8268.0
2021-04-05 10:40:00,400.15,400.47,399.56,399.71,23730.0,389.6235,389.9351,389.049,389.1951,23730.0
2021-04-05 10:50:00,399.75,400.28,399.38,399.59,12094.0,389.234,389.7501,388.8737,389.0782,12094.0
2021-04-05 11:00:00,399.79,399.99,399.5,399.59,9933.0,389.273,389.4677,388.9906,389.0782,9933.0
2021-04-05 11:10:00,399.55,400.0,399.09,399.74,14359.0,389.0393,389.4774,388.5914,389.2243,14359.0
2021-04-05 11:20:00,399.62,400.09,398.96,399.86,8836.0,389.1074,389.5651,388.4648,389.3411,8836.0
2021-04-05 11:30:00,399.66,400.5,399.47,399.93,13026.0,389.1464,389.9643,388.9614,389.4093,13026.0
2021-04-05 11:40:00,400.01,400.23,399.51,399.67,13099.0,389.4872,389.7014,389.0003,389.1561,13099.0
2021-04-05 11:50:00,399.67,400.17,399.52,400.06,12614.0,389.1561,389.643,389.0101,389.5359,12614.0
2021-04-05 12:00:00,400.08,400.19,399.55,399.9,17102.0,389.5553,389.6624,389.0393,389.3801,17102.0
2021-04-05 12:10:00,399.9,399.95,399.4,399.86,9091.0,389.3801,389.4288,388.8932,389.3411,9091.0
2021-04-05 12:20:00,399.92,400.11,399.64,399.93,13958.0,389.3995,389.5845,389.1269,389.4093,13958.0
2021-04-05 12:30:00,399.96,400.33,399.87,399.88,19057.0,389.4385,389.7988,389.3509,389.3606,19057.0
2021-04-05 12:40:00,399.71,400.6,399.6,400.31,24555.0,389.1951,390.0617,389.088,389.7793,24555.0
2021-04-05 12:50:00,400.06,401.45,399.95,401.45,22582.0,389.5359,390.8893,389.4288,390.8893,22582.0
2021-04-05 13:00:00,401.46,401.55,400.93,401.19,9506.0,390.899,390.9867,390.383,390.6361,9506.0
2021-04-05 13:10:00,401.28,401.4,400.94,401.22,10383.0,390.7238,390.8406,390.3927,390.6653,10383.0
2021-04-05 13:20:00,401.11,401.11,400.18,400.34,12257.0,390.5582,390.5582,389.6527,389.8085,12257.0
2021-04-05 13:30:00,400.65,400.65,400.0,400.1,21407.0,390.1103,390.1103,389.4774,389.5748,21407.0
2021-04-05 13:40:00,400.01,400.43,399.97,400.06,13060.0,389.4872,389.8961,389.4482,389.5359,13060.0
2021-04-05 13:50:00,400.21,401.26,400.21,401.25,6923.0,389.6819,390.7043,389.6819,390.6946,6923.0
2021-04-05 14:00:00,401.26,401.29,400.86,400.96,7458.0,390.7043,390.7335,390.3148,390.4122,7458.0
2021-04-05 14:10:00,401.0,401.17,400.72,400.97,6208.0,390.4511,390.6167,390.1785,390.4219,6208.0
2021-04-05 14:20:00,401.0,401.17,400.74,401.03,9235.0,390.4511,390.6167,390.198,390.4803,9235.0
2021-04-05 14:30:00,401.07,401.19,400.85,400.93,8287.0,390.5193,390.6361,390.3051,390.383,8287.0
2021-04-05 14:40:00,401.06,401.33,400.79,400.86,11854.0,390.5096,390.7724,390.2467,390.3148,11854.0
2021-04-05 14:50:00,400.83,401.09,400.4,400.76,13564.0,390.2856,390.5388,389.8669,390.2174,13564.0
2021-04-05 15:00:00,400.75,400.97,399.59,399.62,12178.0,390.2077,390.4219,389.0782,389.1074,12178.0
2021-04-05 15:10:00,399.56,400.18,399.47,399.91,15766.0,389.049,389.6527,388.9614,389.3898,15766.0
2021-04-05 15:20:00,399.88,401.02,399.87,400.92,43419.0,389.3606,390.4706,389.3509,390.3732,43419.0
2021-04-05 15:30:00,400.8,401.56,400.42,401.53,19605.0,390.2564,390.9964,389.8864,390.9672,19605.0
2021-04-05 15:40:00,401.43,402.65,401.25,401.61,24129.0,390.8698,392.0577,390.6946,391.0451,24129.0
2021-04-05 15:50:00,401.79,402.89,401.65,402.15,115151.0,391.2203,392.2914,391.084,391.5709,115151.0
2021-04-06 09:30:00,399.59,401.3,396.85,398.61,24963.0,389.0782,390.7432,386.4103,388.124,24963.0
2021-04-06 09:40:00,398.07,399.09,397.21,398.87,17670.0,387.5982,388.5914,386.7608,388.3772,17670.0
2021-04-06 09:50:00,398.75,400.95,398.58,400.95,9966.0,388.2603,390.4024,388.0948,390.4024,9966.0
2021-04-06 10:00:00,400.99,401.26,400.04,400.1,5199.0,390.4414,390.7043,389.5164,389.5748,5199.0
2021-04-06 10:10:00,400.17,400.36,399.14,400.19,13251.0,389.643,389.828,388.6401,389.6624,13251.0
2021-04-06 10:20:00,400.3,400.86,399.68,400.4,6909.0,389.7695,390.3148,389.1659,389.8669,6909.0
2021-04-06 10:30:00,400.39,400.52,399.8,400.52,6763.0,389.8572,389.9838,389.2827,389.9838,6763.0
2021-04-06 10:40:00,400.62,401.0,400.48,400.84,6218.0,390.0811,390.4511,389.9448,390.2953,6218.0
2021-04-06 10:50:00,400.76,402.87,400.46,402.87,25671.0,390.2174,392.2719,389.9253,392.2719,25671.0
2021-04-06 11:00:00,402.74,403.43,402.53,402.91,7506.0,392.1454,392.8172,391.9409,392.3109,7506.0
2021-04-06 11:10:00,403.08,405.0,403.0,404.74,10145.0,392.4764,394.3459,392.3985,394.0927,10145.0
2021-04-06 11:20:00,405.0,405.0,403.71,403.71,5105.0,394.3459,394.3459,393.0898,393.0898,5105.0
2021-04-06 11:30:00,404.0,404.18,403.52,403.91,4315.0,393.3722,393.5475,392.9048,393.2846,4315.0
2021-04-06 11:40:00,403.96,404.8,403.96,404.33,4839.0,393.3333,394.1512,393.3333,393.6935,4839.0
2021-04-06 11:50:00,404.2,404.69,403.9,404.65,8044.0,393.5669,394.0441,393.2748,394.0051,8044.0
2021-04-06 12:00:00,404.69,404.7,403.75,404.0,7042.0,394.0441,394.0538,393.1288,393.3722,7042.0
2021-04-06 12:10:00,404.2,404.34,403.33,403.62,5353.0,393.5669,393.7033,392.7198,393.0022,5353.0
2021-04-06 12:20:00,403.41,403.8,402.7,402.87,9328.0,392.7977,393.1775,392.1064,392.2719,9328.0
2021-04-06 12:30:00,402.73,403.03,402.48,402.61,4900.0,392.1356,392.4277,391.8922,392.0188,4900.0
2021-04-06 12:40:00,402.65,403.48,402.46,402.84,10065.0,392.0577,392.8659,391.8727,392.2427,10065.0
2021-04-06 12:50:00,402.73,403.01,402.25,402.88,4828.0,392.1356,392.4083,391.6682,392.2817,4828.0
2021-04-06 13:00:00,403.04,403.05,401.4,401.41,5116.0,392.4375,392.4472,390.8406,390.8503,5116.0
2021-04-06 13:10:00,401.22,401.5,400.93,401.33,23786.0,390.6653,390.938,390.383,390.7724,23786.0
2021-04-06 13:20:00,401.08,401.29,400.39,400.72,3988.0,390.529,390.7335,389.8572,390.1785,3988.0
2021-04-06 13:30:00,400.83,401.62,400.83,401.61,3125.0,390.2856,391.0548,390.2856,391.0451,3125.0
2021-04-06 13:40:00,401.5,402.19,401.49,402.0,4343.0,390.938,391.6098,390.9282,391.4248,4343.0
2021-04-06 13:50:00,402.07,402.25,401.85,401.88,2334.0,391.493,391.6682,391.2788,391.308,2334.0
2021-04-06 14:00:00,402.06,402.58,401.88,402.32,4626.0,391.4832,391.9896,391.308,391.7364,4626.0
2021-04-06 14:10:00,402.51,402.88,402.44,402.83,2905.0,391.9214,392.2817,391.8532,392.233,2905.0
2021-04-06 14:20:00,402.95,403.33,402.83,403.19,3097.0,392.3498,392.7198,392.233,392.5835,3097.0
2021-04-06 14:30:00,403.26,403.45,402.32,402.81,6451.0,392.6517,392.8367,391.7364,392.2135,6451.0
2021-04-06 14:40:00,402.93,403.4,402.78,402.97,2820.0,392.3304,392.788,392.1843,392.3693,2820.0
2021-04-06 14:50:00,402.94,403.15,402.4,403.05,8949.0,392.3401,392.5446,391.8143,392.4472,8949.0
2021-04-06 15:00:00,403.09,403.19,401.71,401.75,6973.0,392.4862,392.5835,391.1425,391.1814,6973.0
2021-04-06 15:10:00,401.73,402.22,401.52,402.22,6642.0,391.1619,391.639,390.9575,391.639,6642.0
2021-04-06 15:20:00,402.33,402.44,401.81,402.06,8964.0,391.7461,391.8532,391.2398,391.4832,8964.0
2021-04-06 15:30:00,402.22,402.56,401.57,401.69,10445.0,391.639,391.9701,391.0061,391.123,10445.0
2021-04-06 15:40:00,401.53,402.1,401.38,401.55,9104.0,390.9672,391.5222,390.8211,390.9867,9104.0
2021-04-06 15:50:00,401.0,401.56,399.84,401.42,51986.0,390.4511,390.9964,389.3216,390.8601,51986.0
2021-04-07 09:30:00,400.16,402.22,399.02,399.78,29737.0,389.6332,391.639,388.5232,389.2632,29737.0
2021-04-07 09:40:00,399.85,401.94,399.54,401.5,7036.0,389.3314,391.3664,389.0295,390.938,7036.0
2021-04-07 09:50:00,401.61,402.42,401.27,401.34,5547.0,391.0451,391.8338,390.714,390.7822,5547.0
2021-04-07 10:00:00,401.31,402.03,401.07,401.52,7248.0,390.753,391.454,390.5193,390.9575,7248.0
2021-04-07 10:10:00,401.68,402.7,401.49,402.31,7908.0,391.1132,392.1064,390.9282,391.7267,7908.0
2021-04-07 10:20:00,402.38,402.76,401.73,402.58,6015.0,391.7948,392.1648,391.1619,391.9896,6015.0
2021-04-07 10:30:00,402.7,403.12,401.97,402.55,4772.0,392.1064,392.5154,391.3956,391.9604,4772.0
2021-04-07 10:40:00,402.41,402.42,401.22,401.36,6550.0,391.824,391.8338,390.6653,390.8017,6550.0
2021-04-07 10:50:00,401.08,401.62,400.93,401.33,6881.0,390.529,391.0548,390.383,390.7724,6881.0
2021-04-07 11:00:00,401.33,402.07,401.32,401.95,4508.0,390.7724,391.493,390.7627,391.3761,4508.0
2021-04-07 11:10:00,402.19,402.33,401.53,402.09,8146.0,391.6098,391.7461,390.9672,391.5125,8146.0
2021-04-07 11:20:00,402.27,402.32,401.12,401.12,15052.0,391.6877,391.7364,390.568,390.568,15052.0
2021-04-07 11:30:00,400.98,401.26,400.4,400.4,3550.0,390.4317,390.7043,389.8669,389.8669,3550.0
2021-04-07 11:40:00,400.4,401.48,400.4,401.34,3555.0,389.8669,390.9185,389.8669,390.7822,3555.0
2021-04-07 11:50:00,401.34,401.75,400.95,401.66,7989.0,390.7822,391.1814,390.4024,391.0938,7989.0
2021-04-07 12:00:00,401.73,402.03,401.2,401.79,4657.0,391.1619,391.454,390.6459,391.2203,4657.0
2021-04-07 12:10:00,401.81,401.87,400.64,400.64,5455.0,391.2398,391.2982,390.1006,390.1006,5455.0
2021-04-07 12:20:00,400.56,401.15,400.27,400.28,4007.0,390.0227,390.5972,389.7403,389.7501,4007.0
2021-04-07 12:30:00,400.28,401.31,400.28,401.26,3520.0,389.7501,390.753,389.7501,390.7043,3520.0
2021-04-07 12:40:00,401.05,401.14,400.45,400.94,3642.0,390.4998,390.5874,389.9156,390.3927,3642.0
2021-04-07 12:50:00,401.01,401.2,400.64,400.86,2386.0,390.4609,390.6459,390.1006,390.3148,2386.0
2021-04-07 13:00:00,400.68,401.01,400.2,400.4,2628.0,390.1395,390.4609,389.6722,389.8669,2628.0
2021-04-07 13:10:00,400.61,400.78,400.32,400.47,2652.0,390.0714,390.2369,389.789,389.9351,2652.0
2021-04-07 13:20:00,400.44,400.56,400.26,400.26,4018.0,389.9059,390.0227,389.7306,389.7306,4018.0
2021-04-07 13:30:00,400.38,401.01,400.28,400.88,3552.0,389.8474,390.4609,389.7501,390.3343,3552.0
2021-04-07 13:40:00,401.0,401.38,400.99,401.06,3277.0,390.4511,390.8211,390.4414,390.5096,3277.0
2021-04-07 13:50:00,400.95,401.7,400.92,401.38,5144.0,390.4024,391.1327,390.3732,390.8211,5144.0
2021-04-07 14:00:00,401.53,401.76,401.2,401.39,6501.0,390.9672,391.1911,390.6459,390.8309,6501.0
2021-04-07 14:10:00,401.47,401.88,401.47,401.73,3293.0,390.9088,391.308,390.9088,391.1619,3293.0
2021-04-07 14:20:00,401.82,402.27,401.43,402.22,6858.0,391.2496,391.6877,390.8698,391.639,6858.0
2021-04-07 14:30:00,402.24,402.48,402.1,402.11,4577.0,391.6585,391.8922,391.5222,391.5319,4577.0
2021-04-07 14:40:00,402.14,402.71,402.14,402.45,4137.0,391.5611,392.1161,391.5611,391.863,4137.0
2021-04-07 14:50:00,402.57,402.95,402.07,402.31,4173.0,391.9798,392.3498,391.493,391.7267,4173.0
2021-04-07 15:00:00,402.4,402.57,401.66,401.76,8529.0,391.8143,391.9798,391.0938,391.1911,8529.0
2021-04-07 15:10:00,401.82,402.17,401.48,401.48,8043.0,391.2496,391.5904,390.9185,390.9185,8043.0
2021-04-07 15:20:00,401.63,402.07,401.14,401.42,8048.0,391.0646,391.493,390.5874,390.8601,8048.0
2021-04-07 15:30:00,401.48,401.95,401.05,401.67,11591.0,390.9185,391.3761,390.4998,391.1035,11591.0
2021-04-07 15:40:00,401.66,402.66,401.61,402.3,18680.0,391.0938,392.0675,391.0451,391.7169,18680.0
2021-04-07 15:50:00,402.38,402.45,400.7,400.93,68845.0,391.7948,391.863,390.159,390.383,68845.0
2021-04-08 09:30:00,403.54,408.83,402.9,406.72,46135.0,392.9243,398.0752,392.3011,396.0207,46135.0
2021-04-08 09:40:00,406.86,408.85,406.86,408.03,18503.0,396.157,398.0946,396.157,397.2962,18503.0
2021-04-08 09:50:00,408.0,408.66,407.45,407.59,5210.0,397.267,397.9096,396.7315,396.8678,5210.0
2021-04-08 10:00:00,407.01,407.84,405.54,406.1,10012.0,396.303,397.1112,394.8717,395.417,10012.0
2021-04-08 10:10:00,406.13,406.66,405.47,406.19,9459.0,395.4462,395.9622,394.8035,395.5046,9459.0
2021-04-08 10:20:00,406.33,408.26,405.85,408.26,8357.0,395.6409,397.5201,395.1735,397.5201,8357.0
2021-04-08 10:30:00,408.25,410.5,408.02,410.21,38834.0,397.5104,399.7012,397.2865,399.4188,38834.0
2021-04-08 10:40:00,410.28,410.79,409.77,410.17,19538.0,399.487,399.9836,398.9904,399.3799,19538.0
2021-04-08 10:50:00,410.14,410.14,409.27,409.48,8807.0,399.3507,399.3507,398.5036,398.7081,8807.0
2021-04-08 11:00:00,409.44,410.0,409.14,409.81,11501.0,398.6691,399.2144,398.377,399.0294,11501.0
2021-04-08 11:10:00,409.74,410.23,409.57,410.14,23047.0,398.9612,399.4383,398.7957,399.3507,23047.0
2021-04-08 11:20:00,410.42,410.64,409.95,409.95,19323.0,399.6233,399.8375,399.1657,399.1657,19323.0
2021-04-08 11:30:00,410.08,410.32,409.89,410.19,16597.0,399.2923,399.526,399.1073,399.3994,16597.0
2021-04-08 11:40:00,410.19,410.43,409.73,410.43,9871.0,399.3994,399.6331,398.9515,399.6331,9871.0
2021-04-08 11:50:00,410.42,410.59,410.13,410.17,33818.0,399.6233,399.7889,399.341,399.3799,33818.0
2021-04-08 12:00:00,410.19,410.55,409.77,410.19,11223.0,399.3994,399.7499,398.9904,399.3994,11223.0
2021-04-08 12:10:00,410.13,410.5,409.79,410.37,5917.0,399.341,399.7012,399.0099,399.5746,5917.0
2021-04-08 12:20:00,410.29,410.58,409.85,410.4,5532.0,399.4967,399.7791,399.0683,399.6039,5532.0
2021-04-08 12:30:00,410.4,410.53,410.0,410.12,12159.0,399.6039,399.7304,399.2144,399.3312,12159.0
2021-04-08 12:40:00,410.18,410.38,409.73,409.87,12239.0,399.3896,399.5844,398.9515,399.0878,12239.0
2021-04-08 12:50:00,409.84,410.34,409.83,410.05,5277.0,399.0586,399.5454,399.0488,399.2631,5277.0
2021-04-08 13:00:00,410.05,410.3,409.97,410.05,5391.0,399.2631,399.5065,399.1852,399.2631,5391.0
2021-04-08 13:10:00,410.02,410.02,409.27,409.61,14973.0,399.2338,399.2338,398.5036,398.8346,14973.0
2021-04-08 13:20:00,409.78,410.04,409.5,409.94,3388.0,399.0002,399.2533,398.7275,399.156,3388.0
2021-04-08 13:30:00,410.02,410.34,409.77,409.78,11291.0,399.2338,399.5454,398.9904,399.0002,11291.0
2021-04-08 13:40:00,409.82,409.91,409.27,409.72,5499.0,399.0391,399.1267,398.5036,398.9417,5499.0
2021-04-08 13:50:00,409.73,410.5,409.71,410.18,9710.0,398.9515,399.7012,398.932,399.3896,9710.0
2021-04-08 14:00:00,410.28,410.45,410.0,410.34,10449.0,399.487,399.6525,399.2144,399.5454,10449.0
2021-04-08 14:10:00,410.43,410.95,410.17,410.89,19969.0,399.6331,400.1394,399.3799,400.081,19969.0
2021-04-08 14:20:00,410.95,411.92,410.95,411.81,16071.0,400.1394,401.0839,400.1394,400.9768,16071.0
2021-04-08 14:30:00,411.81,411.81,411.0,411.42,13819.0,400.9768,400.9768,400.1881,400.597,13819.0
2021-04-08 14:40:00,411.42,411.69,411.31,411.37,19734.0,400.597,400.8599,400.4899,400.5483,19734.0
2021-04-08 14:50:00,411.41,411.58,410.99,411.47,11048.0,400.5873,400.7528,400.1783,400.6457,11048.0
2021-04-08 15:00:00,411.3,411.37,410.52,410.58,9709.0,400.4802,400.5483,399.7207,399.7791,9709.0
2021-04-08 15:10:00,410.58,410.59,410.06,410.24,22492.0,399.7791,399.7889,399.2728,399.4481,22492.0
2021-04-08 15:20:00,410.18,410.47,409.87,410.23,8349.0,399.3896,399.672,399.0878,399.4383,8349.0
2021-04-08 15:30:00,410.41,411.38,410.41,411.38,24043.0,399.6136,400.5581,399.6136,400.5581,24043.0
2021-04-08 15:40:00,411.37,411.43,410.7,411.1,27840.0,400.5483,400.6068,399.896,400.2854,27840.0
2021-04-08 15:50:00,411.0,412.48,410.67,411.46,122532.0,400.1881,401.6291,399.8667,400.636,122532.0
2021-04-09 09:30:00,412.41,412.41,409.29,411.05,38693.0,402.1283,402.1283,399.0861,400.8022,38693.0
2021-04-09 09:40:00,411.58,412.48,410.27,410.98,10126.0,401.319,402.1966,400.0417,400.734,10126.0
2021-04-09 09:50:00,410.86,412.28,410.55,411.68,8637.0,400.6169,402.0015,400.3147,401.4165,8637.0
2021-04-09 10:00:00,411.63,413.15,411.33,413.11,10883.0,401.3677,402.8499,401.0752,402.8108,10883.0
2021-04-09 10:10:00,413.1,413.56,412.75,413.0,20264.0,402.8011,403.2496,402.4598,402.7036,20264.0
2021-04-09 10:20:00,413.19,413.5,412.52,412.66,10281.0,402.8889,403.1911,402.2356,402.3721,10281.0
2021-04-09 10:30:00,412.82,413.73,412.04,413.21,12531.0,402.5281,403.4154,401.7675,402.9084,12531.0
2021-04-09 10:40:00,413.21,414.33,413.02,414.18,10187.0,402.9084,404.0004,402.7231,403.8542,10187.0
2021-04-09 10:50:00,414.15,414.82,413.5,413.5,26398.0,403.8249,404.4782,403.1911,403.1911,26398.0
2021-04-09 11:00:00,413.83,414.21,413.06,413.84,9270.0,403.5129,403.8834,402.7621,403.5226,9270.0
2021-04-09 11:10:00,413.7,414.35,413.15,414.35,18119.0,403.3861,404.0199,402.8499,404.0199,18119.0
2021-04-09 11:20:00,414.43,414.94,413.42,413.59,36181.0,404.0979,404.5952,403.1131,403.2789,36181.0
2021-04-09 11:30:00,413.53,414.33,413.15,414.25,8781.0,403.2204,404.0004,402.8499,403.9224,8781.0
2021-04-09 11:40:00,414.17,414.4,413.96,414.2,7680.0,403.8444,404.0687,403.6397,403.8737,7680.0
2021-04-09 11:50:00,414.3,415.95,414.25,415.76,15360.0,403.9712,405.58,403.9224,405.3948,15360.0
2021-04-09 12:00:00,415.7,416.5,415.67,416.28,9987.0,405.3363,406.1163,405.307,405.9018,9987.0
2021-04-09 12:10:00,416.23,416.74,416.05,416.64,15652.0,405.8531,406.3503,405.6776,406.2528,15652.0
2021-04-09 12:20:00,416.57,417.38,416.57,417.38,11518.0,406.1846,406.9744,406.1846,406.9744,11518.0
2021-04-09 12:30:00,417.24,417.33,415.58,415.58,8982.0,406.8379,406.9256,405.2193,405.2193,8982.0
2021-04-09 12:40:00,415.48,415.69,414.8,415.1,7227.0,405.1218,405.3265,404.4587,404.7512,7227.0
2021-04-09 12:50:00,415.12,415.89,415.05,415.48,12605.0,404.7707,405.5215,404.7025,405.1218,12605.0
2021-04-09 13:00:00,415.59,415.93,414.8,414.8,6765.0,405.229,405.5605,404.4587,404.4587,6765.0
2021-04-09 13:10:00,414.8,415.37,414.7,415.3,3965.0,404.4587,405.0145,404.3612,404.9463,3965.0
2021-04-09 13:20:00,415.28,415.45,415.04,415.29,2685.0,404.9267,405.0925,404.6927,404.9365,2685.0
2021-04-09 13:30:00,415.15,415.69,415.13,415.65,8183.0,404.8,405.3265,404.7805,405.2875,8183.0
2021-04-09 13:40:00,415.66,415.85,415.57,415.74,3479.0,405.2973,405.4825,405.2095,405.3753,3479.0
2021-04-09 13:50:00,415.79,415.92,415.37,415.54,5945.0,405.424,405.5508,405.0145,405.1803,5945.0
2021-04-09 14:00:00,415.56,416.42,415.31,416.32,8808.0,405.1998,406.0383,404.956,405.9408,8808.0
2021-04-09 14:10:00,416.4,416.79,416.17,416.71,8478.0,406.0188,406.3991,405.7946,406.3211,8478.0
2021-04-09 14:20:00,416.77,416.91,415.89,416.08,6395.0,406.3796,406.5161,405.5215,405.7068,6395.0
2021-04-09 14:30:00,415.99,416.23,415.85,416.1,7022.0,405.619,405.8531,405.4825,405.7263,7022.0
2021-04-09 14:40:00,416.11,416.26,416.03,416.06,3200.0,405.7361,405.8823,405.6581,405.6873,3200.0
2021-04-09 14:50:00,416.06,416.16,415.77,415.89,7423.0,405.6873,405.7848,405.4045,405.5215,7423.0
2021-04-09 15:00:00,415.94,415.94,414.91,414.92,4619.0,405.5703,405.5703,404.566,404.5757,4619.0
2021-04-09 15:10:00,414.94,415.62,414.77,415.47,7735.0,404.5952,405.2583,404.4295,405.112,7735.0
2021-04-09 15:20:00,415.45,416.24,415.44,416.15,13130.0,405.0925,405.8628,405.0828,405.7751,13130.0
2021-04-09 15:30:00,416.22,417.13,415.94,416.84,12346.0,405.8433,406.7306,405.5703,406.4479,12346.0
2021-04-09 15:40:00,416.69,417.24,416.36,417.03,14885.0,406.3016,406.8379,405.9798,406.6331,14885.0
2021-04-09 15:50:00,417.03,418.37,417.03,417.61,74097.0,406.6331,407.9397,406.6331,407.1987,74097.0
2021-04-12 09:30:00,415.53,416.23,412.89,415.02,28480.0,405.1705,405.8531,402.5963,404.6732,28480.0
2021-04-12 09:40:00,414.94,414.94,412.48,412.94,25788.0,404.5952,404.5952,402.1966,402.6451,25788.0
2021-04-12 09:50:00,412.76,415.33,412.76,415.0,23153.0,402.4696,404.9755,402.4696,404.6537,23153.0
2021-04-12 10:00:00,414.79,416.1,414.67,416.1,15042.0,404.449,405.7263,404.332,405.7263,15042.0
2021-04-12 10:10:00,416.0,417.03,415.69,416.73,6302.0,405.6288,406.6331,405.3265,406.3406,6302.0
2021-04-12 10:20:00,416.87,416.98,415.73,416.0,6124.0,406.4771,406.5844,405.3655,405.6288,6124.0
2021-04-12 10:30:00,415.93,416.0,415.28,415.64,4411.0,405.5605,405.6288,404.9267,405.2778,4411.0
2021-04-12 10:40:00,415.27,415.78,414.87,415.78,3412.0,404.917,405.4143,404.527,405.4143,3412.0
2021-04-12 10:50:00,415.76,416.7,415.76,416.04,10909.0,405.3948,406.3113,405.3948,405.6678,10909.0
2021-04-12 11:00:00,416.04,416.44,415.88,416.2,18919.0,405.6678,406.0578,405.5118,405.8238,18919.0
2021-04-12 11:10:00,416.0,416.63,416.0,416.63,5011.0,405.6288,406.2431,405.6288,406.2431,5011.0
2021-04-12 11:20:00,416.67,416.9,415.87,415.87,4230.0,406.2821,406.5064,405.502,405.502,4230.0
2021-04-12 11:30:00,415.82,416.04,415.44,415.6,7112.0,405.4533,405.6678,405.0828,405.2388,7112.0
2021-04-12 11:40:00,415.46,416.08,415.41,415.51,4700.0,405.1023,405.7068,405.0535,405.151,4700.0
2021-04-12 11:50:00,415.43,415.94,415.3,415.86,9004.0,405.073,405.5703,404.9463,405.4923,9004.0
2021-04-12 12:00:00,416.03,416.18,415.67,415.84,4333.0,405.6581,405.8043,405.307,405.4728,4333.0
2021-04-12 12:10:00,415.75,415.75,415.21,415.33,9480.0,405.385,405.385,404.8585,404.9755,9480.0
2021-04-12 12:20:00,415.24,416.64,415.23,416.48,6359.0,404.8877,406.2528,404.878,406.0968,6359.0
2021-04-12 12:30:00,416.4,417.13,416.4,416.56,7081.0,406.0188,406.7306,406.0188,406.1748,7081.0
2021-04-12 12:40:00,416.86,417.0,416.66,416.8,2050.0,406.4674,406.6039,406.2723,406.4089,2050.0
2021-04-12 12:50:00,416.85,416.9,416.57,416.57,8977.0,406.4576,406.5064,406.1846,406.1846,8977.0
2021-04-12 13:00:00,416.75,416.95,416.66,416.95,8865.0,406.3601,406.5551,406.2723,406.5551,8865.0
2021-04-12 13:10:00,417.0,417.12,416.76,416.76,3801.0,406.6039,406.7209,406.3699,406.3699,3801.0
2021-04-12 13:20:00,416.79,416.95,416.22,416.49,6310.0,406.3991,406.5551,405.8433,406.1066,6310.0
2021-04-12 13:30:00,416.41,416.49,416.2,416.36,5999.0,406.0286,406.1066,405.8238,405.9798,5999.0
2021-04-12 13:40:00,416.26,416.34,415.65,416.17,8525.0,405.8823,405.9603,405.2875,405.7946,8525.0
2021-04-12 13:50:00,416.14,416.14,415.82,415.82,4971.0,405.7653,405.7653,405.4533,405.4533,4971.0
2021-04-12 14:00:00,415.93,416.6,415.9,416.37,4160.0,405.5605,406.2138,405.5313,405.9896,4160.0
2021-04-12 14:10:00,416.43,416.44,415.96,415.96,6055.0,406.0481,406.0578,405.5898,405.5898,6055.0
2021-04-12 14:20:00,415.93,415.94,415.6,415.74,4272.0,405.5605,405.5703,405.2388,405.3753,4272.0
2021-04-12 14:30:00,415.72,415.78,415.53,415.69,3000.0,405.3558,405.4143,405.1705,405.3265,3000.0
2021-04-12 14:40:00,415.47,415.78,415.16,415.58,5858.0,405.112,405.4143,404.8097,405.2193,5858.0
2021-04-12 14:50:00,415.39,415.57,415.14,415.5,5520.0,405.034,405.2095,404.7902,405.1413,5520.0
2021-04-12 15:00:00,415.42,415.81,415.11,415.53,10738.0,405.0633,405.4435,404.761,405.1705,10738.0
2021-04-12 15:10:00,415.53,415.53,414.84,415.1,9328.0,405.1705,405.1705,404.4977,404.7512,9328.0
2021-04-12 15:20:00,415.1,415.37,414.87,415.08,9873.0,404.7512,405.0145,404.527,404.7317,9873.0
2021-04-12 15:30:00,415.12,415.45,414.44,415.37,18123.0,404.7707,405.0925,404.1077,405.0145,18123.0
2021-04-12 15:40:00,415.46,416.66,415.43,416.3,39547.0,405.1023,406.2723,405.073,405.9213,39547.0
2021-04-12 15:50:00,416.11,416.53,415.2,415.99,82438.0,405.7361,406.1456,404.8487,405.619,82438.0
2021-04-13 09:30:00,416.44,418.27,415.31,417.75,32166.0,406.0578,407.8422,404.956,407.3352,32166.0
2021-04-13 09:40:00,417.85,418.34,415.6,416.37,12983.0,407.4327,407.9105,405.2388,405.9896,12983.0
2021-04-13 09:50:00,416.42,418.18,416.36,418.18,8419.0,406.0383,407.7544,405.9798,407.7544,8419.0
2021-04-13 10:00:00,418.27,418.48,416.16,416.6,6428.0,407.8422,408.047,405.7848,406.2138,6428.0
2021-04-13 10:10:00,416.69,417.24,416.04,416.39,4814.0,406.3016,406.8379,405.6678,406.0091,4814.0
2021-04-13 10:20:00,416.0,416.99,415.43,416.69,7719.0,405.6288,406.5941,405.073,406.3016,7719.0
2021-04-13 10:30:00,416.96,416.96,415.4,415.4,8194.0,406.5649,406.5649,405.0438,405.0438,8194.0
2021-04-13 10:40:00,415.57,417.1,415.57,416.4,9905.0,405.2095,406.7014,405.2095,406.0188,9905.0
2021-04-13 10:50:00,416.61,416.97,415.89,416.84,4642.0,406.2236,406.5746,405.5215,406.4479,4642.0
2021-04-13 11:00:00,416.82,416.82,415.9,416.74,4443.0,406.4284,406.4284,405.5313,406.3503,4443.0
2021-04-13 11:10:00,416.58,416.58,415.13,415.42,10888.0,406.1943,406.1943,404.7805,405.0633,10888.0
2021-04-13 11:20:00,415.42,415.76,415.13,415.76,4100.0,405.0633,405.3948,404.7805,405.3948,4100.0
2021-04-13 11:30:00,415.66,415.78,414.31,414.85,5036.0,405.2973,405.4143,403.9809,404.5075,5036.0
2021-04-13 11:40:00,414.68,415.48,414.67,415.48,3801.0,404.3417,405.1218,404.332,405.1218,3801.0
2021-04-13 11:50:00,415.48,415.83,415.21,415.53,4056.0,405.1218,405.463,404.8585,405.1705,4056.0
2021-04-13 12:00:00,415.78,416.27,415.64,416.19,6588.0,405.4143,405.8921,405.2778,405.8141,6588.0
2021-04-13 12:10:00,416.3,416.57,415.9,416.57,11323.0,405.9213,406.1846,405.5313,406.1846,11323.0
2021-04-13 12:20:00,416.57,416.59,415.78,415.85,10210.0,406.1846,406.2041,405.4143,405.4825,10210.0
2021-04-13 12:30:00,416.0,416.12,415.74,415.82,3100.0,405.6288,405.7458,405.3753,405.4533,3100.0
2021-04-13 12:40:00,415.79,415.81,415.32,415.49,3190.0,405.424,405.4435,404.9658,405.1315,3190.0
2021-04-13 12:50:00,415.56,415.62,415.21,415.51,2500.0,405.1998,405.2583,404.8585,405.151,2500.0
2021-04-13 13:00:00,415.74,416.36,415.65,416.31,3386.0,405.3753,405.9798,405.2875,405.9311,3386.0
2021-04-13 13:10:00,416.31,416.58,416.31,416.53,7858.0,405.9311,406.1943,405.9311,406.1456,7858.0
2021-04-13 13:20:00,416.68,416.96,416.68,416.79,2887.0,406.2918,406.5649,406.2918,406.3991,2887.0
2021-04-13 13:30:00,416.9,417.08,416.72,416.87,2692.0,406.5064,406.6819,406.3308,406.4771,2692.0
2021-04-13 13:40:00,416.7,417.15,416.7,417.12,5303.0,406.3113,406.7501,406.3113,406.7209,5303.0
2021-04-13 13:50:00,417.12,417.24,417.07,417.15,2579.0,406.7209,406.8379,406.6721,406.7501,2579.0
2021-04-13 14:00:00,417.15,417.3,416.96,416.96,6823.0,406.7501,406.8964,406.5649,406.5649,6823.0
2021-04-13 14:10:00,416.98,417.43,416.78,416.9,9200.0,406.5844,407.0231,406.3894,406.5064,9200.0
2021-04-13 14:20:00,416.87,417.02,416.71,416.91,10951.0,406.4771,406.6234,406.3211,406.5161,10951.0
2021-04-13 14:30:00,417.04,417.46,416.92,417.03,8998.0,406.6429,407.0524,406.5259,406.6331,8998.0
2021-04-13 14:40:00,417.06,418.25,416.92,418.18,4265.0,406.6624,407.8227,406.5259,407.7544,4265.0
2021-04-13 14:50:00,418.17,418.71,418.04,418.71,3807.0,407.7447,408.2712,407.6179,408.2712,3807.0
2021-04-13 15:00:00,418.78,419.16,418.74,419.11,4687.0,408.3395,408.71,408.3005,408.6613,4687.0
2021-04-13 15:10:00,419.03,419.48,419.03,419.48,8262.0,408.5833,409.022,408.5833,409.022,8262.0
2021-04-13 15:20:00,419.53,419.53,418.89,419.04,5649.0,409.0708,409.0708,408.4467,408.593,5649.0
2021-04-13 15:30:00,419.0,419.09,418.16,418.53,17952.0,408.554,408.6418,407.7349,408.0957,17952.0
2021-04-13 15:40:00,418.53,419.08,418.53,418.93,13129.0,408.0957,408.632,408.0957,408.4858,13129.0
2021-04-13 15:50:00,419.04,419.09,418.14,418.94,71391.0,408.593,408.6418,407.7154,408.4955,71391.0
2021-04-14 09:30:00,422.77,422.77,420.49,421.19,31989.0,412.23,412.23,410.0069,410.6894,31989.0
2021-04-14 09:40:00,420.62,422.07,420.12,422.07,7974.0,410.1336,411.5475,409.6461,411.5475,7974.0
2021-04-14 09:50:00,421.99,422.24,421.65,422.04,6316.0,411.4695,411.7132,411.1379,411.5182,6316.0
2021-04-14 10:00:00,422.18,422.47,421.53,422.3,4201.0,411.6547,411.9375,411.0209,411.7717,4201.0
2021-04-14 10:10:00,422.06,422.06,420.91,421.59,4172.0,411.5377,411.5377,410.4164,411.0794,4172.0
2021-04-14 10:20:00,421.74,421.93,419.27,419.27,5291.0,411.2257,411.411,408.8173,408.8173,5291.0
2021-04-14 10:30:00,419.46,420.56,419.45,420.15,11261.0,409.0025,410.0751,408.9928,409.6753,11261.0
2021-04-14 10:40:00,419.66,419.81,419.26,419.8,8223.0,409.1976,409.3438,408.8075,409.3341,8223.0
2021-04-14 10:50:00,419.74,419.99,417.3,417.34,12481.0,409.2756,409.5193,406.8964,406.9354,12481.0
2021-04-14 11:00:00,417.42,417.83,416.82,417.0,10080.0,407.0134,407.4132,406.4284,406.6039,10080.0
2021-04-14 11:10:00,416.69,417.3,416.14,416.14,11081.0,406.3016,406.8964,405.7653,405.7653,11081.0
2021-04-14 11:20:00,416.04,416.25,414.66,414.71,9098.0,405.6678,405.8726,404.3222,404.371,9098.0
2021-04-14 11:30:00,414.76,414.98,413.87,414.61,11013.0,404.4197,404.6342,403.5519,404.2735,11013.0
2021-04-14 11:40:00,414.34,415.21,414.14,415.21,5653.0,404.0102,404.8585,403.8152,404.8585,5653.0
2021-04-14 11:50:00,415.34,415.34,414.51,415.24,7675.0,404.9853,404.9853,404.1759,404.8877,7675.0
2021-04-14 12:00:00,415.24,415.36,414.22,415.17,4540.0,404.8877,405.0048,403.8932,404.8195,4540.0
2021-04-14 12:10:00,414.97,415.34,414.78,415.2,4368.0,404.6245,404.9853,404.4392,404.8487,4368.0
2021-04-14 12:20:00,415.42,415.9,414.46,414.5,5508.0,405.0633,405.5313,404.1272,404.1662,5508.0
2021-04-14 12:30:00,414.68,415.46,414.43,415.21,11601.0,404.3417,405.1023,404.0979,404.8585,11601.0
2021-04-14 12:40:00,415.42,415.78,415.41,415.6,4625.0,405.0633,405.4143,405.0535,405.2388,4625.0
2021-04-14 12:50:00,415.71,415.99,415.55,415.81,5546.0,405.346,405.619,405.19,405.4435,5546.0
2021-04-14 13:00:00,415.81,416.08,415.55,415.6,5612.0,405.4435,405.7068,405.19,405.2388,5612.0
2021-04-14 13:10:00,415.52,415.92,415.43,415.55,9879.0,405.1608,405.5508,405.073,405.19,9879.0
2021-04-14 13:20:00,415.57,415.98,415.54,415.92,8269.0,405.2095,405.6093,405.1803,405.5508,8269.0
2021-04-14 13:30:00,415.59,415.7,415.0,415.19,3650.0,405.229,405.3363,404.6537,404.839,3650.0
2021-04-14 13:40:00,415.19,415.68,415.14,415.31,11736.0,404.839,405.3168,404.7902,404.956,11736.0
2021-04-14 13:50:00,415.31,415.54,413.49,413.49,9002.0,404.956,405.1803,403.1814,403.1814,9002.0
2021-04-14 14:00:00,413.31,413.52,412.58,412.85,6778.0,403.0059,403.2106,402.2941,402.5573,6778.0
2021-04-14 14:10:00,412.93,414.0,412.4,413.02,12912.0,402.6353,403.6787,402.1185,402.7231,12912.0
2021-04-14 14:20:00,412.93,413.83,412.83,413.42,11935.0,402.6353,403.5129,402.5378,403.1131,11935.0
2021-04-14 14:30:00,413.63,413.83,412.79,413.23,10851.0,403.3179,403.5129,402.4988,402.9279,10851.0
2021-04-14 14:40:00,413.4,413.77,412.92,412.92,5817.0,403.0936,403.4544,402.6256,402.6256,5817.0
2021-04-14 14:50:00,412.64,412.64,411.47,411.58,6330.0,402.3526,402.3526,401.2117,401.319,6330.0
2021-04-14 15:00:00,411.56,412.26,411.19,411.52,10862.0,401.2995,401.982,400.9387,401.2605,10862.0
2021-04-14 15:10:00,411.73,413.09,411.15,412.69,9202.0,401.4653,402.7913,400.8997,402.4013,9202.0
2021-04-14 15:20:00,412.6,413.31,412.49,413.29,4100.0,402.3136,403.0059,402.2063,402.9864,4100.0
2021-04-14 15:30:00,413.29,413.45,412.17,412.51,11835.0,402.9864,403.1424,401.8943,402.2258,11835.0
2021-04-14 15:40:00,412.51,412.62,411.15,411.16,19380.0,402.2258,402.3331,400.8997,400.9095,19380.0
2021-04-14 15:50:00,411.32,412.22,410.44,411.72,88378.0,401.0655,401.943,400.2074,401.4555,88378.0
2021-04-15 09:30:00,414.66,415.82,413.77,414.38,55286.0,404.3222,405.4533,403.4544,404.0492,55286.0
2021-04-15 09:40:00,414.53,414.95,413.17,413.43,47529.0,404.1954,404.605,402.8694,403.1229,47529.0
2021-04-15 09:50:00,413.64,415.27,413.46,415.01,21270.0,403.3276,404.917,403.1521,404.6635,21270.0
2021-04-15 10:00:00,415.04,415.09,414.08,414.38,9609.0,404.6927,404.7415,403.7567,404.0492,9609.0
2021-04-15 10:10:00,414.21,415.19,413.97,415.0,15034.0,403.8834,404.839,403.6494,404.6537,15034.0
2021-04-15 10:20:00,415.07,415.55,414.5,415.55,12400.0,404.722,405.19,404.1662,405.19,12400.0
2021-04-15 10:30:00,415.5,415.71,415.41,415.6,12058.0,405.1413,405.346,405.0535,405.2388,12058.0
2021-04-15 10:40:00,415.62,416.38,415.55,416.08,25325.0,405.2583,405.9993,405.19,405.7068,25325.0
2021-04-15 10:50:00,415.97,416.61,415.51,416.61,35717.0,405.5995,406.2236,405.151,406.2236,35717.0
2021-04-15 11:00:00,416.59,418.09,416.58,417.39,12378.0,406.2041,407.6667,406.1943,406.9841,12378.0
2021-04-15 11:10:00,417.24,417.39,416.15,416.15,16270.0,406.8379,406.9841,405.7751,405.7751,16270.0
2021-04-15 11:20:00,416.18,416.53,416.0,416.05,10250.0,405.8043,406.1456,405.6288,405.6776,10250.0
2021-04-15 11:30:00,415.89,416.22,415.31,415.96,9325.0,405.5215,405.8433,404.956,405.5898,9325.0
2021-04-15 11:40:00,415.96,416.09,415.58,415.79,5667.0,405.5898,405.7166,405.2193,405.424,5667.0
2021-04-15 11:50:00,415.84,416.26,414.98,415.21,6674.0,405.4728,405.8823,404.6342,404.8585,6674.0
2021-04-15 12:00:00,415.41,415.67,415.07,415.47,4331.0,405.0535,405.307,404.722,405.112,4331.0
2021-04-15 12:10:00,415.45,416.02,415.44,415.93,3144.0,405.0925,405.6483,405.0828,405.5605,3144.0
2021-04-15 12:20:00,416.05,416.73,416.05,416.36,6945.0,405.6776,406.3406,405.6776,405.9798,6945.0
2021-04-15 12:30:00,416.45,417.19,416.45,417.19,4650.0,406.0676,406.7891,406.0676,406.7891,4650.0
2021-04-15 12:40:00,417.35,417.47,417.05,417.23,3509.0,406.9451,407.0622,406.6526,406.8281,3509.0
2021-04-15 12:50:00,417.3,417.61,417.22,417.61,3431.0,406.8964,407.1987,406.8184,407.1987,3431.0
2021-04-15 13:00:00,417.56,417.61,416.78,416.78,3754.0,407.1499,407.1987,406.3894,406.3894,3754.0
2021-04-15 13:10:00,416.67,416.82,416.5,416.55,4252.0,406.2821,406.4284,406.1163,406.1651,4252.0
2021-04-15 13:20:00,416.46,417.19,416.38,417.01,2956.0,406.0773,406.7891,405.9993,406.6136,2956.0
2021-04-15 13:30:00,417.35,417.84,417.35,417.65,3508.0,406.9451,407.4229,406.9451,407.2377,3508.0
2021-04-15 13:40:00,417.79,417.9,417.6,417.6,2504.0,407.3742,407.4814,407.1889,407.1889,2504.0
2021-04-15 13:50:00,417.65,417.8,417.39,417.8,2527.0,407.2377,407.3839,406.9841,407.3839,2527.0
2021-04-15 14:00:00,417.65,417.96,417.53,417.7,4371.0,407.2377,407.5399,407.1207,407.2864,4371.0
2021-04-15 14:10:00,417.61,417.61,417.03,417.32,4169.0,407.1987,407.1987,406.6331,406.9159,4169.0
2021-04-15 14:20:00,417.28,417.97,417.28,417.75,2650.0,406.8769,407.5497,406.8769,407.3352,2650.0
2021-04-15 14:30:00,417.71,418.03,417.33,417.85,6389.0,407.2962,407.6082,406.9256,407.4327,6389.0
2021-04-15 14:40:00,417.91,418.0,417.37,417.44,14244.0,407.4912,407.5789,406.9646,407.0329,14244.0
2021-04-15 14:50:00,417.68,418.01,417.56,417.91,3300.0,407.2669,407.5887,407.1499,407.4912,3300.0
2021-04-15 15:00:00,417.95,418.08,417.14,417.15,4423.0,407.5302,407.6569,406.7404,406.7501,4423.0
2021-04-15 15:10:00,416.83,417.19,416.5,417.19,6209.0,406.4381,406.7891,406.1163,406.7891,6209.0
2021-04-15 15:20:00,417.23,417.23,416.69,416.89,6006.0,406.8281,406.8281,406.3016,406.4966,6006.0
2021-04-15 15:30:00,416.96,417.93,416.82,417.75,12569.0,406.5649,407.5107,406.4284,407.3352,12569.0
2021-04-15 15:40:00,417.75,417.98,417.28,417.78,16069.0,407.3352,407.5594,406.8769,407.3644,16069.0
2021-04-15 15:50:00,417.83,418.35,417.29,417.43,34331.0,407.4132,407.9202,406.8866,407.0231,34331.0
2021-04-16 09:30:00,419.18,420.18,415.53,416.66,80206.0,408.7295,409.7046,405.1705,406.2723,80206.0
2021-04-16 09:40:00,416.58,417.22,416.02,417.08,12711.0,406.1943,406.8184,405.6483,406.6819,12711.0
2021-04-16 09:50:00,416.58,416.88,415.42,416.02,8899.0,406.1943,406.4869,405.0633,405.6483,8899.0
2021-04-16 10:00:00,415.98,417.62,415.58,417.45,6988.0,405.6093,407.2084,405.2193,407.0426,6988.0
2021-04-16 10:10:00,417.53,417.82,416.48,416.71,3987.0,407.1207,407.4034,406.0968,406.3211,3987.0
2021-04-16 10:20:00,417.28,417.29,415.56,415.69,4379.0,406.8769,406.8866,405.1998,405.3265,4379.0
2021-04-16 10:30:00,415.48,415.48,414.39,414.72,9760.0,405.1218,405.1218,404.0589,404.3807,9760.0
2021-04-16 10:40:00,414.85,415.78,414.61,415.78,3603.0,404.5075,405.4143,404.2735,405.4143,3603.0
2021-04-16 10:50:00,415.77,415.99,415.05,415.05,5264.0,405.4045,405.619,404.7025,404.7025,5264.0
2021-04-16 11:00:00,415.0,415.22,414.27,415.22,5509.0,404.6537,404.8682,403.9419,404.8682,5509.0
2021-04-16 11:10:00,414.97,415.42,414.53,415.15,3964.0,404.6245,405.0633,404.1954,404.8,3964.0
2021-04-16 11:20:00,415.15,415.16,414.6,414.63,2558.0,404.8,404.8097,404.2637,404.293,2558.0
2021-04-16 11:30:00,414.65,415.04,414.42,414.79,4660.0,404.3125,404.6927,404.0882,404.449,4660.0
2021-04-16 11:40:00,414.65,415.05,414.42,414.9,2701.0,404.3125,404.7025,404.0882,404.5562,2701.0
2021-04-16 11:50:00,414.8,415.73,414.8,415.73,3784.0,404.4587,405.3655,404.4587,405.3655,3784.0
2021-04-16 12:00:00,415.9,416.91,415.9,416.77,4900.0,405.5313,406.5161,405.5313,406.3796,4900.0
2021-04-16 12:10:00,416.61,417.4,416.6,417.4,3571.0,406.2236,406.9939,406.2138,406.9939,3571.0
2021-04-16 12:20:00,416.94,417.29,416.7,416.81,2810.0,406.5454,406.8866,406.3113,406.4186,2810.0
2021-04-16 12:30:00,416.76,416.87,416.42,416.42,1900.0,406.3699,406.4771,406.0383,406.0383,1900.0
2021-04-16 12:40:00,416.35,416.74,416.35,416.65,1500.0,405.9701,406.3503,405.9701,406.2626,1500.0
2021-04-16 12:50:00,416.5,416.74,416.42,416.74,3620.0,406.1163,406.3503,406.0383,406.3503,3620.0
2021-04-16 13:00:00,416.73,416.84,416.54,416.84,2647.0,406.3406,406.4479,406.1553,406.4479,2647.0
2021-04-16 13:10:00,416.72,416.75,416.42,416.54,3597.0,406.3308,406.3601,406.0383,406.1553,3597.0
2021-04-16 13:20:00,416.42,416.42,415.99,415.99,2044.0,406.0383,406.0383,405.619,405.619,2044.0
2021-04-16 13:30:00,416.03,416.35,416.03,416.33,2600.0,405.6581,405.9701,405.6581,405.9506,2600.0
2021-04-16 13:40:00,416.11,416.44,416.05,416.05,3183.0,405.7361,406.0578,405.6776,405.6776,3183.0
2021-04-16 13:50:00,415.88,415.9,415.75,415.76,2017.0,405.5118,405.5313,405.385,405.3948,2017.0
2021-04-16 14:00:00,415.8,416.27,415.74,416.14,4934.0,405.4338,405.8921,405.3753,405.7653,4934.0
2021-04-16 14:10:00,416.12,416.37,416.02,416.33,4550.0,405.7458,405.9896,405.6483,405.9506,4550.0
2021-04-16 14:20:00,416.31,416.38,415.28,415.39,8560.0,405.9311,405.9993,404.9267,405.034,8560.0
2021-04-16 14:30:00,415.5,415.54,414.96,415.4,9016.0,405.1413,405.1803,404.6147,405.0438,9016.0
2021-04-16 14:40:00,415.4,415.41,414.98,415.06,4544.0,405.0438,405.0535,404.6342,404.7122,4544.0
2021-04-16 14:50:00,415.21,415.21,414.79,415.16,7580.0,404.8585,404.8585,404.449,404.8097,7580.0
2021-04-16 15:00:00,415.14,415.84,415.14,415.83,7305.0,404.7902,405.4728,404.7902,405.463,7305.0
2021-04-16 15:10:00,415.82,416.09,415.69,415.81,5497.0,405.4533,405.7166,405.3265,405.4435,5497.0
2021-04-16 15:20:00,415.75,416.03,415.58,415.92,3763.0,405.385,405.6581,405.2193,405.5508,3763.0
2021-04-16 15:30:00,415.72,416.11,415.32,416.08,16187.0,405.3558,405.7361,404.9658,405.7068,16187.0
2021-04-16 15:40:00,416.16,416.33,415.35,415.71,13362.0,405.7848,405.9506,404.995,405.346,13362.0
2021-04-16 15:50:00,415.75,416.51,415.57,415.82,26127.0,405.385,406.1261,405.2095,405.4533,26127.0
2021-04-19 09:30:00,415.82,416.86,414.29,416.86,38430.0,405.4533,406.4674,403.9614,406.4674,38430.0
2021-04-19 09:40:00,416.81,417.0,413.8,414.1,9621.0,406.4186,406.6039,403.4836,403.7762,9621.0
2021-04-19 09:50:00,414.13,414.13,412.42,412.8,6299.0,403.8054,403.8054,402.1381,402.5086,6299.0
2021-04-19 10:00:00,412.8,412.92,410.46,410.46,8880.0,402.5086,402.6256,400.2269,400.2269,8880.0
2021-04-19 10:10:00,410.69,410.83,408.65,409.51,17512.0,400.4512,400.5877,398.462,399.3006,17512.0
2021-04-19 10:20:00,409.7,410.16,409.49,409.95,7553.0,399.4859,399.9344,399.2811,399.7296,7553.0
2021-04-19 10:30:00,409.7,409.7,408.88,409.08,5473.0,399.4859,399.4859,398.6863,398.8813,5473.0
2021-04-19 10:40:00,409.11,409.11,407.09,407.27,6681.0,398.9106,398.9106,396.9409,397.1164,6681.0
2021-04-19 10:50:00,407.42,409.53,407.35,408.98,5994.0,397.2627,399.3201,397.1944,398.7838,5994.0
2021-04-19 11:00:00,408.89,409.18,407.9,409.05,6032.0,398.6961,398.9788,397.7307,398.8521,6032.0
2021-04-19 11:10:00,408.97,408.99,407.95,408.52,9990.0,398.7741,398.7936,397.7795,398.3353,9990.0
2021-04-19 11:20:00,408.46,408.47,406.87,407.05,8663.0,398.2768,398.2865,396.7264,396.9019,8663.0
2021-04-19 11:30:00,407.01,407.06,405.35,405.61,5300.0,396.8629,396.9117,395.2443,395.4978,5300.0
2021-04-19 11:40:00,405.91,406.24,404.66,405.19,7847.0,395.7904,396.1121,394.5715,395.0883,7847.0
2021-04-19 11:50:00,405.13,406.7,405.04,405.63,39641.0,395.0298,396.5607,394.942,395.5173,39641.0
2021-04-19 12:00:00,405.66,405.66,404.03,404.73,5248.0,395.5466,395.5466,393.9572,394.6398,5248.0
2021-04-19 12:10:00,405.08,405.25,404.64,405.12,6995.0,394.981,395.1468,394.552,395.02,6995.0
2021-04-19 12:20:00,405.03,405.26,403.31,403.51,8173.0,394.9323,395.1566,393.2552,393.4502,8173.0
2021-04-19 12:30:00,403.08,403.25,402.53,402.86,9334.0,393.0309,393.1967,392.4946,392.8164,9334.0
2021-04-19 12:40:00,402.88,402.88,401.72,401.84,20064.0,392.8359,392.8359,391.7048,391.8218,20064.0
2021-04-19 12:50:00,401.79,401.79,401.21,401.47,16552.0,391.7731,391.7731,391.2075,391.461,16552.0
2021-04-19 13:00:00,401.47,403.38,401.29,402.56,10359.0,391.461,393.3234,391.2855,392.5239,10359.0
2021-04-19 13:10:00,402.56,402.96,402.36,402.55,14710.0,392.5239,392.9139,392.3289,392.5141,14710.0
2021-04-19 13:20:00,402.52,402.53,401.67,401.8,11961.0,392.4849,392.4946,391.6561,391.7828,11961.0
2021-04-19 13:30:00,401.64,402.29,401.62,402.02,22762.0,391.6268,392.2606,391.6073,391.9973,22762.0
2021-04-19 13:40:00,402.06,403.04,402.03,403.0,7984.0,392.0363,392.9919,392.0071,392.9529,7984.0
2021-04-19 13:50:00,403.02,403.07,402.36,402.68,3700.0,392.9724,393.0212,392.3289,392.6409,3700.0
2021-04-19 14:00:00,402.63,402.79,401.73,401.73,5332.0,392.5921,392.7481,391.7146,391.7146,5332.0
2021-04-19 14:10:00,401.77,402.73,401.75,402.73,5373.0,391.7536,392.6896,391.7341,392.6896,5373.0
2021-04-19 14:20:00,402.88,403.27,402.7,402.96,2300.0,392.8359,393.2162,392.6604,392.9139,2300.0
2021-04-19 14:30:00,402.77,402.93,401.31,401.41,6254.0,392.7286,392.8846,391.305,391.4025,6254.0
2021-04-19 14:40:00,401.49,403.14,401.41,403.01,6481.0,391.4805,393.0894,391.4025,392.9626,6481.0
2021-04-19 14:50:00,402.88,403.4,402.76,403.04,5386.0,392.8359,393.3429,392.7189,392.9919,5386.0
2021-04-19 15:00:00,403.16,403.21,402.54,402.55,16132.0,393.1089,393.1577,392.5044,392.5141,16132.0
2021-04-19 15:10:00,402.6,403.05,402.13,402.13,15001.0,392.5629,393.0017,392.1046,392.1046,15001.0
2021-04-19 15:20:00,402.08,402.34,401.87,402.27,13952.0,392.0558,392.3094,391.8511,392.2411,13952.0
2021-04-19 15:30:00,402.27,403.53,402.01,403.23,21622.0,392.2411,393.4697,391.9876,393.1772,21622.0
2021-04-19 15:40:00,403.15,403.5,402.06,402.07,34662.0,393.0992,393.4404,392.0363,392.0461,34662.0
2021-04-19 15:50:00,402.06,402.51,400.97,402.28,128649.0,392.0363,392.4751,390.9735,392.2508,128649.0
2021-04-20 09:30:00,401.03,402.55,399.75,402.0,19343.0,391.032,392.5141,389.7839,391.9778,19343.0
2021-04-20 09:40:00,402.56,403.44,401.98,402.5,5285.0,392.5239,393.3819,391.9583,392.4654,5285.0
2021-04-20 09:50:00,402.54,402.91,401.66,402.15,5404.0,392.5044,392.8651,391.6463,392.1241,5404.0
2021-04-20 10:00:00,402.22,403.14,401.54,403.14,9287.0,392.1923,393.0894,391.5293,393.0894,9287.0
2021-04-20 10:10:00,402.88,403.1,402.0,403.1,6986.0,392.8359,393.0504,391.9778,393.0504,6986.0
2021-04-20 10:20:00,402.6,403.14,402.29,402.75,10084.0,392.5629,393.0894,392.2606,392.7091,10084.0
2021-04-20 10:30:00,402.63,403.14,402.13,403.01,7107.0,392.5921,393.0894,392.1046,392.9626,7107.0
2021-04-20 10:40:00,402.86,402.93,401.0,401.16,12150.0,392.8164,392.8846,391.0028,391.1588,12150.0
2021-04-20 10:50:00,400.94,401.08,399.74,400.66,14377.0,390.9443,391.0808,389.7742,390.6712,14377.0
2021-04-20 11:00:00,400.53,401.68,400.44,401.68,9806.0,390.5445,391.6658,390.4567,391.6658,9806.0
2021-04-20 11:10:00,401.57,401.94,399.75,399.84,11060.0,391.5585,391.9193,389.7839,389.8717,11060.0
2021-04-20 11:20:00,399.86,400.62,399.24,400.24,10589.0,389.8912,390.6322,389.2866,390.2617,10589.0
2021-04-20 11:30:00,400.24,400.47,399.53,400.29,6454.0,390.2617,390.486,389.5694,390.3105,6454.0
2021-04-20 11:40:00,400.68,401.97,400.68,401.97,12333.0,390.6907,391.9486,390.6907,391.9486,12333.0
2021-04-20 11:50:00,401.69,402.19,401.27,401.77,9696.0,391.6756,392.1631,391.266,391.7536,9696.0
2021-04-20 12:00:00,401.6,402.05,401.53,401.93,5347.0,391.5878,392.0266,391.5195,391.9096,5347.0
2021-04-20 12:10:00,402.0,402.4,401.92,402.3,6410.0,391.9778,392.3679,391.8998,392.2704,6410.0
2021-04-20 12:20:00,402.36,402.8,402.19,402.49,11070.0,392.3289,392.7579,392.1631,392.4556,11070.0
2021-04-20 12:30:00,402.44,402.92,402.12,402.78,8326.0,392.4069,392.8749,392.0948,392.7384,8326.0
2021-04-20 12:40:00,402.65,402.7,401.98,402.34,10442.0,392.6116,392.6604,391.9583,392.3094,10442.0
2021-04-20 12:50:00,402.47,403.02,402.31,402.96,8847.0,392.4361,392.9724,392.2801,392.9139,8847.0
2021-04-20 13:00:00,402.88,403.71,402.87,403.36,10915.0,392.8359,393.6452,392.8261,393.3039,10915.0
2021-04-20 13:10:00,403.26,403.8,402.99,403.47,11813.0,393.2064,393.733,392.9431,393.4112,11813.0
2021-04-20 13:20:00,403.62,403.72,402.84,403.32,9807.0,393.5574,393.6549,392.7969,393.2649,9807.0
2021-04-20 13:30:00,403.35,404.19,403.33,404.17,10956.0,393.2942,394.1132,393.2747,394.0937,10956.0
2021-04-20 13:40:00,404.11,404.84,403.88,404.79,10328.0,394.0352,394.747,393.811,394.6983,10328.0
2021-04-20 13:50:00,404.62,405.09,404.39,404.9,14130.0,394.5325,394.9908,394.3082,394.8055,14130.0
2021-04-20 14:00:00,405.02,405.06,404.27,404.45,14517.0,394.9225,394.9615,394.1912,394.3667,14517.0
2021-04-20 14:10:00,404.52,404.52,404.12,404.22,14617.0,394.435,394.435,394.045,394.1425,14617.0
2021-04-20 14:20:00,404.26,404.76,403.86,403.86,9047.0,394.1815,394.669,393.7915,393.7915,9047.0
2021-04-20 14:30:00,403.84,403.93,403.25,403.58,8392.0,393.772,393.8597,393.1967,393.5184,8392.0
2021-04-20 14:40:00,403.65,404.19,403.5,404.12,11551.0,393.5867,394.1132,393.4404,394.045,11551.0
2021-04-20 14:50:00,404.06,404.36,403.27,403.46,13541.0,393.9865,394.279,393.2162,393.4014,13541.0
2021-04-20 15:00:00,403.91,405.1,403.91,404.97,11686.0,393.8402,395.0005,393.8402,394.8738,11686.0
2021-04-20 15:10:00,405.08,405.79,404.76,404.79,25241.0,394.981,395.6733,394.669,394.6983,25241.0
2021-04-20 15:20:00,404.96,405.21,404.67,405.09,13432.0,394.864,395.1078,394.5813,394.9908,13432.0
2021-04-20 15:30:00,405.09,405.73,405.08,405.55,23422.0,394.9908,395.6148,394.981,395.4393,23422.0
2021-04-20 15:40:00,405.56,406.93,405.56,406.18,33897.0,395.4491,396.7849,395.4491,396.0536,33897.0
2021-04-20 15:50:00,406.03,406.3,405.02,405.38,87828.0,395.9074,396.1706,394.9225,395.2736,87828.0
2021-04-21 09:30:00,406.32,406.99,402.5,402.62,26031.0,396.1901,396.8434,392.4654,392.5824,26031.0
2021-04-21 09:40:00,402.49,407.05,401.98,407.05,21284.0,392.4556,396.9019,391.9583,396.9019,21284.0
2021-04-21 09:50:00,406.96,408.43,406.09,408.43,12157.0,396.8142,398.2475,395.9659,398.2475,12157.0
2021-04-21 10:00:00,408.11,408.48,406.39,407.42,14199.0,397.9355,398.2963,396.2584,397.2627,14199.0
2021-04-21 10:10:00,407.52,408.3,406.93,407.07,9231.0,397.3602,398.1208,396.7849,396.9214,9231.0
2021-04-21 10:20:00,406.89,408.8,406.6,408.58,3604.0,396.7459,398.6083,396.4631,398.3938,3604.0
2021-04-21 10:30:00,408.37,408.52,406.85,406.85,7098.0,398.189,398.3353,396.7069,396.7069,7098.0
2021-04-21 10:40:00,406.79,406.94,406.06,406.5,8364.0,396.6484,396.7947,395.9366,396.3656,8364.0
2021-04-21 10:50:00,406.33,407.2,405.92,407.19,5830.0,396.1999,397.0482,395.8001,397.0384,5830.0
2021-04-21 11:00:00,407.29,407.9,406.96,407.68,6552.0,397.1359,397.7307,396.8142,397.5162,6552.0
2021-04-21 11:10:00,407.61,409.77,407.51,409.63,6249.0,397.448,399.5541,397.3505,399.4176,6249.0
2021-04-21 11:20:00,409.61,409.77,409.2,409.2,9368.0,399.3981,399.5541,398.9983,398.9983,9368.0
2021-04-21 11:30:00,409.28,409.64,409.1,409.29,3541.0,399.0763,399.4274,398.9008,399.0861,3541.0
2021-04-21 11:40:00,409.19,409.4,408.82,409.13,10581.0,398.9886,399.1933,398.6278,398.9301,10581.0
2021-04-21 11:50:00,409.13,409.13,408.3,408.94,10384.0,398.9301,398.9301,398.1208,398.7448,10384.0
2021-04-21 12:00:00,408.9,409.3,408.64,409.12,5317.0,398.7058,399.0958,398.4523,398.9203,5317.0
2021-04-21 12:10:00,409.02,409.11,408.6,409.05,5134.0,398.8228,398.9106,398.4133,398.8521,5134.0
2021-04-21 12:20:00,408.82,408.87,408.27,408.3,4100.0,398.6278,398.6766,398.0915,398.1208,4100.0
2021-04-21 12:30:00,408.34,408.92,408.3,408.92,5977.0,398.1598,398.7253,398.1208,398.7253,5977.0
2021-04-21 12:40:00,408.98,408.98,408.25,408.3,4690.0,398.7838,398.7838,398.072,398.1208,4690.0
2021-04-21 12:50:00,408.35,408.94,408.35,408.94,11087.0,398.1695,398.7448,398.1695,398.7448,11087.0
2021-04-21 13:00:00,408.98,409.46,408.98,409.46,5632.0,398.7838,399.2518,398.7838,399.2518,5632.0
2021-04-21 13:10:00,409.37,409.53,409.14,409.42,8517.0,399.1641,399.3201,398.9398,399.2128,8517.0
2021-04-21 13:20:00,409.43,409.46,408.98,409.0,6162.0,399.2226,399.2518,398.7838,398.8033,6162.0
2021-04-21 13:30:00,409.11,409.42,408.76,409.26,5902.0,398.9106,399.2128,398.5693,399.0568,5902.0
2021-04-21 13:40:00,409.18,409.18,408.72,408.91,6073.0,398.9788,398.9788,398.5303,398.7156,6073.0
2021-04-21 13:50:00,409.07,409.26,408.76,409.0,5947.0,398.8716,399.0568,398.5693,398.8033,5947.0
2021-04-21 14:00:00,409.08,409.12,408.29,408.5,15900.0,398.8813,398.9203,398.111,398.3158,15900.0
2021-04-21 14:10:00,408.4,408.58,408.02,408.03,4722.0,398.2183,398.3938,397.8477,397.8575,4722.0
2021-04-21 14:20:00,407.99,408.04,407.44,407.96,7569.0,397.8185,397.8672,397.2822,397.7892,7569.0
2021-04-21 14:30:00,407.99,408.23,407.78,408.01,7327.0,397.8185,398.0525,397.6137,397.838,7327.0
2021-04-21 14:40:00,408.05,408.2,407.35,407.44,5961.0,397.877,398.0233,397.1944,397.2822,5961.0
2021-04-21 14:50:00,407.43,407.99,407.31,407.99,5604.0,397.2725,397.8185,397.1554,397.8185,5604.0
2021-04-21 15:00:00,408.0,408.13,407.28,407.5,10554.0,397.8282,397.955,397.1262,397.3407,10554.0
2021-04-21 15:10:00,407.58,407.93,407.48,407.66,6663.0,397.4187,397.76,397.3212,397.4967,6663.0
2021-04-21 15:20:00,407.72,407.72,407.31,407.62,12543.0,397.5552,397.5552,397.1554,397.4577,12543.0
2021-04-21 15:30:00,407.68,408.32,407.45,407.86,20590.0,397.5162,398.1403,397.292,397.6917,20590.0
2021-04-21 15:40:00,407.91,409.23,407.82,409.04,25164.0,397.7405,399.0276,397.6527,398.8423,25164.0
2021-04-21 15:50:00,409.15,409.78,408.69,408.93,62225.0,398.9496,399.5639,398.501,398.7351,62225.0
2021-04-22 09:30:00,407.42,407.78,404.66,406.75,20340.0,397.2627,397.6137,394.5715,396.6094,20340.0
2021-04-22 09:40:00,407.29,407.65,405.86,407.65,10596.0,397.1359,397.487,395.7416,397.487,10596.0
2021-04-22 09:50:00,407.66,408.93,407.66,408.6,13440.0,397.4967,398.7351,397.4967,398.4133,13440.0
2021-04-22 10:00:00,408.25,408.25,406.82,407.67,7626.0,398.072,398.072,396.6777,397.5065,7626.0
2021-04-22 10:10:00,407.43,407.56,406.21,407.13,14396.0,397.2725,397.3992,396.0829,396.9799,14396.0
2021-04-22 10:20:00,407.86,408.81,407.28,408.8,11221.0,397.6917,398.6181,397.1262,398.6083,11221.0
2021-04-22 10:30:00,408.73,409.77,408.73,409.52,11190.0,398.54,399.5541,398.54,399.3104,11190.0
2021-04-22 10:40:00,409.64,410.25,409.49,409.91,3960.0,399.4274,400.0222,399.2811,399.6906,3960.0
2021-04-22 10:50:00,410.01,411.23,409.58,411.19,10136.0,399.7881,400.9777,399.3689,400.9387,10136.0
2021-04-22 11:00:00,411.51,411.51,409.77,410.47,13232.0,401.2507,401.2507,399.5541,400.2367,13232.0
2021-04-22 11:10:00,410.5,410.5,409.4,409.65,7152.0,400.2659,400.2659,399.1933,399.4371,7152.0
2021-04-22 11:20:00,409.71,410.07,409.21,409.23,6100.0,399.4956,399.8466,399.0081,399.0276,6100.0
2021-04-22 11:30:00,408.92,410.15,408.73,409.54,6296.0,398.7253,399.9246,398.54,399.3299,6296.0
2021-04-22 11:40:00,409.54,409.85,409.14,409.7,4600.0,399.3299,399.6321,398.9398,399.4859,4600.0
2021-04-22 11:50:00,409.69,409.99,408.74,409.06,4760.0,399.4761,399.7686,398.5498,398.8618,4760.0
2021-04-22 12:00:00,409.21,409.39,408.63,408.7,3040.0,399.0081,399.1836,398.4425,398.5108,3040.0
2021-04-22 12:10:00,408.89,409.55,408.78,409.51,3450.0,398.6961,399.3396,398.5888,399.3006,3450.0
2021-04-22 12:20:00,409.7,410.04,409.54,409.67,4000.0,399.4859,399.8174,399.3299,399.4566,4000.0
2021-04-22 12:30:00,409.99,410.03,409.75,409.87,4401.0,399.7686,399.8076,399.5346,399.6516,4401.0
2021-04-22 12:40:00,409.85,410.17,409.67,410.14,6406.0,399.6321,399.9441,399.4566,399.9149,6406.0
2021-04-22 12:50:00,410.2,410.42,409.79,410.29,3784.0,399.9734,400.1879,399.5736,400.0612,3784.0
2021-04-22 13:00:00,410.33,410.69,408.28,408.93,8700.0,400.1002,400.4512,398.1013,398.7351,8700.0
2021-04-22 13:10:00,409.28,409.28,406.98,407.0,11904.0,399.0763,399.0763,396.8337,396.8532,11904.0
2021-04-22 13:20:00,406.8,408.25,406.75,408.25,4683.0,396.6582,398.072,396.6094,398.072,4683.0
2021-04-22 13:30:00,408.48,408.76,407.88,408.27,6144.0,398.2963,398.5693,397.7112,398.0915,6144.0
2021-04-22 13:40:00,407.85,407.98,406.4,406.4,4062.0,397.682,397.8087,396.2681,396.2681,4062.0
2021-04-22 13:50:00,406.36,406.36,404.79,405.17,6087.0,396.2291,396.2291,394.6983,395.0688,6087.0
2021-04-22 14:00:00,405.1,406.55,404.23,406.55,8930.0,395.0005,396.4144,394.1522,396.4144,8930.0
2021-04-22 14:10:00,406.28,406.77,405.75,406.28,7893.0,396.1511,396.6289,395.6343,396.1511,7893.0
2021-04-22 14:20:00,406.45,408.02,406.44,408.02,5332.0,396.3169,397.8477,396.3071,397.8477,5332.0
2021-04-22 14:30:00,407.68,408.03,407.21,407.25,4587.0,397.5162,397.8575,397.0579,397.0969,4587.0
2021-04-22 14:40:00,407.11,407.88,407.11,407.32,4500.0,396.9604,397.7112,396.9604,397.1652,4500.0
2021-04-22 14:50:00,407.44,407.77,407.01,407.43,6627.0,397.2822,397.604,396.8629,397.2725,6627.0
2021-04-22 15:00:00,407.56,408.2,406.7,406.7,4500.0,397.3992,398.0233,396.5607,396.5607,4500.0
2021-04-22 15:10:00,406.68,406.89,406.09,406.61,6518.0,396.5412,396.7459,395.9659,396.4729,6518.0
2021-04-22 15:20:00,406.76,406.76,406.27,406.55,3700.0,396.6192,396.6192,396.1414,396.4144,3700.0
2021-04-22 15:30:00,406.55,407.49,406.54,406.84,7196.0,396.4144,397.331,396.4046,396.6972,7196.0
2021-04-22 15:40:00,406.82,407.34,406.38,406.38,11765.0,396.6777,397.1847,396.2486,396.2486,11765.0
2021-04-22 15:50:00,406.47,407.25,406.19,406.86,37135.0,396.3364,397.0969,396.0634,396.7167,37135.0
2021-04-23 09:30:00,409.19,413.57,408.43,412.98,23944.0,398.9886,403.2594,398.2475,402.6841,23944.0
2021-04-23 09:40:00,412.92,413.33,410.89,411.73,7517.0,402.6256,403.0254,400.6462,401.4653,7517.0
2021-04-23 09:50:00,411.99,413.21,411.97,412.52,5958.0,401.7188,402.9084,401.6993,402.2356,5958.0
2021-04-23 10:00:00,412.51,414.24,412.17,414.13,7298.0,402.2258,403.9127,401.8943,403.8054,7298.0
2021-04-23 10:10:00,414.16,414.2,413.12,413.19,10603.0,403.8347,403.8737,402.8206,402.8889,10603.0
2021-04-23 10:20:00,413.05,413.25,412.1,412.36,6279.0,402.7523,402.9474,401.826,402.0795,6279.0
2021-04-23 10:30:00,412.6,413.5,411.76,412.57,6631.0,402.3136,403.1911,401.4945,402.2843,6631.0
2021-04-23 10:40:00,412.75,412.76,411.54,411.59,8469.0,402.4598,402.4696,401.28,401.3287,8469.0
2021-04-23 10:50:00,411.59,412.21,411.39,411.97,19652.0,401.3287,401.9333,401.1337,401.6993,19652.0
2021-04-23 11:00:00,412.01,412.07,411.47,411.53,7693.0,401.7383,401.7968,401.2117,401.2702,7693.0
2021-04-23 11:10:00,411.42,412.83,411.42,412.83,7096.0,401.163,402.5378,401.163,402.5378,7096.0
2021-04-23 11:20:00,412.97,413.73,412.6,413.06,16176.0,402.6743,403.4154,402.3136,402.7621,16176.0
2021-04-23 11:30:00,413.18,413.72,412.97,413.72,7189.0,402.8791,403.4056,402.6743,403.4056,7189.0
2021-04-23 11:40:00,413.59,413.72,413.07,413.66,4920.0,403.2789,403.4056,402.7718,403.3471,4920.0
2021-04-23 11:50:00,413.72,414.0,413.25,413.33,6428.0,403.4056,403.6787,402.9474,403.0254,6428.0
2021-04-23 12:00:00,413.42,413.74,413.36,413.51,3962.0,403.1131,403.4251,403.0546,403.2009,3962.0
2021-04-23 12:10:00,413.42,413.42,412.78,412.78,22828.0,403.1131,403.1131,402.4891,402.4891,22828.0
2021-04-23 12:20:00,412.86,413.28,412.13,412.75,50785.0,402.5671,402.9766,401.8553,402.4598,50785.0
2021-04-23 12:30:00,412.77,413.79,412.77,413.37,2905.0,402.4793,403.4739,402.4793,403.0644,2905.0
2021-04-23 12:40:00,413.72,414.95,413.71,414.81,6519.0,403.4056,404.605,403.3959,404.4685,6519.0
2021-04-23 12:50:00,414.71,414.76,414.06,414.2,2838.0,404.371,404.4197,403.7372,403.8737,2838.0
2021-04-23 13:00:00,414.44,414.89,414.34,414.73,5484.0,404.1077,404.5465,404.0102,404.3905,5484.0
2021-04-23 13:10:00,414.89,415.17,414.74,415.05,9995.0,404.5465,404.8195,404.4002,404.7025,9995.0
2021-04-23 13:20:00,415.05,415.34,415.0,415.31,3750.0,404.7025,404.9853,404.6537,404.956,3750.0
2021-04-23 13:30:00,415.37,415.42,415.04,415.13,5174.0,405.0145,405.0633,404.6927,404.7805,5174.0
2021-04-23 13:40:00,415.13,415.15,414.95,415.03,1444.0,404.7805,404.8,404.605,404.683,1444.0
2021-04-23 13:50:00,414.98,415.0,414.63,414.71,4500.0,404.6342,404.6537,404.293,404.371,4500.0
2021-04-23 14:00:00,414.8,415.16,414.79,415.01,2428.0,404.4587,404.8097,404.449,404.6635,2428.0
2021-04-23 14:10:00,415.03,415.14,414.45,414.48,4745.0,404.683,404.7902,404.1174,404.1467,4745.0
2021-04-23 14:20:00,414.52,414.81,414.4,414.81,3373.0,404.1857,404.4685,404.0687,404.4685,3373.0
2021-04-23 14:30:00,414.92,414.97,414.6,414.74,2865.0,404.5757,404.6245,404.2637,404.4002,2865.0
2021-04-23 14:40:00,414.62,415.07,414.62,415.04,4247.0,404.2832,404.722,404.2832,404.6927,4247.0
2021-04-23 14:50:00,415.06,415.56,414.95,415.08,2450.0,404.7122,405.1998,404.605,404.7317,2450.0
2021-04-23 15:00:00,415.08,415.6,414.8,415.25,6480.0,404.7317,405.2388,404.4587,404.8975,6480.0
2021-04-23 15:10:00,415.22,415.3,414.91,415.13,5787.0,404.8682,404.9463,404.566,404.7805,5787.0
2021-04-23 15:20:00,415.27,415.9,415.27,415.59,7070.0,404.917,405.5313,404.917,405.229,7070.0
2021-04-23 15:30:00,415.59,416.09,415.52,415.72,13112.0,405.229,405.7166,405.1608,405.3558,13112.0
2021-04-23 15:40:00,415.74,415.98,415.23,415.39,23413.0,405.3753,405.6093,404.878,405.034,23413.0
2021-04-23 15:50:00,415.48,416.2,414.71,414.89,72032.0,405.1218,405.8238,404.371,404.5465,72032.0
2021-04-26 09:30:00,414.44,416.0,410.9,414.54,25284.0,404.1077,405.6288,400.6559,404.2052,25284.0
2021-04-26 09:40:00,414.6,415.25,413.67,413.97,7293.0,404.2637,404.8975,403.3569,403.6494,7293.0
2021-04-26 09:50:00,413.73,414.21,412.1,413.86,10098.0,403.4154,403.8834,401.826,403.5422,10098.0
2021-04-26 10:00:00,413.85,415.17,413.73,415.17,5909.0,403.5324,404.8195,403.4154,404.8195,5909.0
2021-04-26 10:10:00,414.89,415.11,414.29,415.08,8206.0,404.5465,404.761,403.9614,404.7317,8206.0
2021-04-26 10:20:00,415.17,415.58,414.86,415.35,6150.0,404.8195,405.2193,404.5172,404.995,6150.0
2021-04-26 10:30:00,415.69,415.69,414.78,415.31,14292.0,405.3265,405.3265,404.4392,404.956,14292.0
2021-04-26 10:40:00,415.59,416.21,415.49,415.89,3294.0,405.229,405.8336,405.1315,405.5215,3294.0
2021-04-26 10:50:00,415.82,416.52,415.62,416.09,3991.0,405.4533,406.1358,405.2583,405.7166,3991.0
2021-04-26 11:00:00,415.93,416.95,415.92,416.95,8233.0,405.5605,406.5551,405.5508,406.5551,8233.0
2021-04-26 11:10:00,417.18,417.74,417.02,417.23,7427.0,406.7794,407.3254,406.6234,406.8281,7427.0
2021-04-26 11:20:00,417.38,417.65,417.26,417.27,6466.0,406.9744,407.2377,406.8574,406.8671,6466.0
2021-04-26 11:30:00,417.32,417.54,416.62,417.09,4225.0,406.9159,407.1304,406.2333,406.6916,4225.0
2021-04-26 11:40:00,417.09,417.34,416.77,416.91,7399.0,406.6916,406.9354,406.3796,406.5161,7399.0
2021-04-26 11:50:00,416.79,417.07,416.58,416.74,4038.0,406.3991,406.6721,406.1943,406.3503,4038.0
2021-04-26 12:00:00,416.73,416.73,415.92,416.05,3630.0,406.3406,406.3406,405.5508,405.6776,3630.0
2021-04-26 12:10:00,416.21,416.35,415.72,415.87,3290.0,405.8336,405.9701,405.3558,405.502,3290.0
2021-04-26 12:20:00,416.0,416.73,416.0,416.5,2900.0,405.6288,406.3406,405.6288,406.1163,2900.0
2021-04-26 12:30:00,416.64,416.91,416.52,416.91,2541.0,406.2528,406.5161,406.1358,406.5161,2541.0
2021-04-26 12:40:00,416.79,416.97,416.69,416.74,2328.0,406.3991,406.5746,406.3016,406.3503,2328.0
2021-04-26 12:50:00,416.73,416.98,416.68,416.79,5292.0,406.3406,406.5844,406.2918,406.3991,5292.0
2021-04-26 13:00:00,416.77,416.86,416.43,416.52,3740.0,406.3796,406.4674,406.0481,406.1358,3740.0
2021-04-26 13:10:00,416.64,416.72,416.19,416.19,3942.0,406.2528,406.3308,405.8141,405.8141,3942.0
2021-04-26 13:20:00,416.06,416.35,416.06,416.32,2500.0,405.6873,405.9701,405.6873,405.9408,2500.0
2021-04-26 13:30:00,416.49,416.49,416.27,416.39,1780.0,406.1066,406.1066,405.8921,406.0091,1780.0
2021-04-26 13:40:00,416.21,417.0,416.21,416.77,4040.0,405.8336,406.6039,405.8336,406.3796,4040.0
2021-04-26 13:50:00,416.91,417.0,416.7,416.7,1720.0,406.5161,406.6039,406.3113,406.3113,1720.0
2021-04-26 14:00:00,416.85,416.91,416.67,416.68,2514.0,406.4576,406.5161,406.2821,406.2918,2514.0
2021-04-26 14:10:00,416.68,417.0,416.67,416.85,2444.0,406.2918,406.6039,406.2821,406.4576,2444.0
2021-04-26 14:20:00,416.84,417.0,416.62,416.96,3136.0,406.4479,406.6039,406.2333,406.5649,3136.0
2021-04-26 14:30:00,416.82,417.07,416.54,416.54,4347.0,406.4284,406.6721,406.1553,406.1553,4347.0
2021-04-26 14:40:00,417.0,417.2,416.82,416.95,2800.0,406.6039,406.7989,406.4284,406.5551,2800.0
2021-04-26 14:50:00,416.95,417.09,416.62,416.86,6951.0,406.5551,406.6916,406.2333,406.4674,6951.0
2021-04-26 15:00:00,416.85,416.85,416.43,416.77,6468.0,406.4576,406.4576,406.0481,406.3796,6468.0
2021-04-26 15:10:00,416.72,417.4,416.59,417.4,11620.0,406.3308,406.9939,406.2041,406.9939,11620.0
2021-04-26 15:20:00,417.46,417.68,416.82,416.83,7801.0,407.0524,407.2669,406.4284,406.4381,7801.0
2021-04-26 15:30:00,416.67,417.66,416.49,417.41,11989.0,406.2821,407.2474,406.1066,407.0036,11989.0
2021-04-26 15:40:00,417.31,417.62,416.95,417.05,17995.0,406.9061,407.2084,406.5551,406.6526,17995.0
2021-04-26 15:50:00,416.88,418.68,416.88,418.43,69517.0,406.4869,408.242,406.4869,407.9982,69517.0
2021-04-27 09:30:00,420.45,420.89,417.28,417.28,20801.0,409.9679,410.3969,406.8769,406.8769,20801.0
2021-04-27 09:40:00,417.58,417.86,415.94,416.55,7656.0,407.1694,407.4424,405.5703,406.1651,7656.0
2021-04-27 09:50:00,416.96,416.96,415.73,416.08,7402.0,406.5649,406.5649,405.3655,405.7068,7402.0
2021-04-27 10:00:00,416.22,416.42,415.43,415.43,8274.0,405.8433,406.0383,405.073,405.073,8274.0
2021-04-27 10:10:00,415.7,416.14,414.0,414.68,5247.0,405.3363,405.7653,403.6787,404.3417,5247.0
2021-04-27 10:20:00,414.65,417.13,414.65,417.13,8955.0,404.3125,406.7306,404.3125,406.7306,8955.0
2021-04-27 10:30:00,417.03,417.32,414.96,414.96,5193.0,406.6331,406.9159,404.6147,404.6147,5193.0
2021-04-27 10:40:00,414.79,416.21,414.56,416.21,3528.0,404.449,405.8336,404.2247,405.8336,3528.0
2021-04-27 10:50:00,415.83,416.13,415.0,415.86,4483.0,405.463,405.7556,404.6537,405.4923,4483.0
2021-04-27 11:00:00,415.81,416.41,415.48,416.41,3649.0,405.4435,406.0286,405.1218,406.0286,3649.0
2021-04-27 11:10:00,416.46,416.73,416.03,416.24,3951.0,406.0773,406.3406,405.6581,405.8628,3951.0
2021-04-27 11:20:00,416.17,416.58,415.92,416.37,2940.0,405.7946,406.1943,405.5508,405.9896,2940.0
2021-04-27 11:30:00,416.52,416.57,415.81,415.91,4066.0,406.1358,406.1846,405.4435,405.541,4066.0
2021-04-27 11:40:00,415.94,416.01,415.27,415.27,3282.0,405.5703,405.6385,404.917,404.917,3282.0
2021-04-27 11:50:00,415.06,416.22,415.06,416.22,6157.0,404.7122,405.8433,404.7122,405.8433,6157.0
2021-04-27 12:00:00,416.24,416.99,416.24,416.49,3650.0,405.8628,406.5941,405.8628,406.1066,3650.0
2021-04-27 12:10:00,416.57,416.65,416.0,416.51,3202.0,406.1846,406.2626,405.6288,406.1261,3202.0
2021-04-27 12:20:00,416.48,417.36,416.1,417.36,4601.0,406.0968,406.9549,405.7263,406.9549,4601.0
2021-04-27 12:30:00,417.36,417.45,416.88,416.9,4356.0,406.9549,407.0426,406.4869,406.5064,4356.0
2021-04-27 12:40:00,417.26,417.37,417.0,417.13,1600.0,406.8574,406.9646,406.6039,406.7306,1600.0
2021-04-27 12:50:00,416.85,417.17,416.44,416.81,3248.0,406.4576,406.7696,406.0578,406.4186,3248.0
2021-04-27 13:00:00,416.53,416.93,416.24,416.53,3470.0,406.1456,406.5356,405.8628,406.1456,3470.0
2021-04-27 13:10:00,416.63,416.64,415.9,416.07,4471.0,406.2431,406.2528,405.5313,405.6971,4471.0
2021-04-27 13:20:00,416.12,416.44,415.67,415.67,4421.0,405.7458,406.0578,405.307,405.307,4421.0
2021-04-27 13:30:00,415.55,415.92,415.38,415.49,3822.0,405.19,405.5508,405.0243,405.1315,3822.0
2021-04-27 13:40:00,415.63,415.83,415.41,415.41,1486.0,405.268,405.463,405.0535,405.0535,1486.0
2021-04-27 13:50:00,415.68,415.86,415.59,415.6,1500.0,405.3168,405.4923,405.229,405.2388,1500.0
2021-04-27 14:00:00,415.45,415.58,414.9,415.08,3436.0,405.0925,405.2193,404.5562,404.7317,3436.0
2021-04-27 14:10:00,415.21,416.14,415.2,416.14,5207.0,404.8585,405.7653,404.8487,405.7653,5207.0
2021-04-27 14:20:00,416.03,416.23,415.68,416.09,5012.0,405.6581,405.8531,405.3168,405.7166,5012.0
2021-04-27 14:30:00,416.15,416.15,415.83,416.0,2800.0,405.7751,405.7751,405.463,405.6288,2800.0
2021-04-27 14:40:00,416.03,416.03,415.51,415.55,4571.0,405.6581,405.6581,405.151,405.19,4571.0
2021-04-27 14:50:00,415.54,415.92,415.45,415.8,3500.0,405.1803,405.5508,405.0925,405.4338,3500.0
2021-04-27 15:00:00,415.64,415.64,414.7,414.7,4728.0,405.2778,405.2778,404.3612,404.3612,4728.0
2021-04-27 15:10:00,414.73,415.35,414.64,415.35,14694.0,404.3905,404.995,404.3027,404.995,14694.0
2021-04-27 15:20:00,415.29,415.55,415.02,415.38,7076.0,404.9365,405.19,404.6732,405.0243,7076.0
2021-04-27 15:30:00,415.38,416.3,415.35,416.26,9671.0,405.0243,405.9213,404.995,405.8823,9671.0
2021-04-27 15:40:00,416.3,416.83,416.01,416.25,13382.0,405.9213,406.4381,405.6385,405.8726,13382.0
2021-04-27 15:50:00,416.4,417.14,415.9,415.92,52894.0,406.0188,406.7404,405.5313,405.5508,52894.0
2021-04-28 09:30:00,415.29,415.29,411.4,413.19,14730.0,404.9365,404.9365,401.1435,402.8889,14730.0
2021-04-28 09:40:00,413.3,415.31,413.18,415.31,4600.0,402.9961,404.956,402.8791,404.956,4600.0
2021-04-28 09:50:00,415.31,416.65,414.33,416.28,7388.0,404.956,406.2626,404.0004,405.9018,7388.0
2021-04-28 10:00:00,416.48,417.37,415.52,416.49,7947.0,406.0968,406.9646,405.1608,406.1066,7947.0
2021-04-28 10:10:00,416.17,417.0,416.02,416.27,4037.0,405.7946,406.6039,405.6483,405.8921,4037.0
2021-04-28 10:20:00,416.24,416.8,415.99,415.99,4980.0,405.8628,406.4089,405.619,405.619,4980.0
2021-04-28 10:30:00,416.2,416.23,415.09,416.14,4541.0,405.8238,405.8531,404.7415,405.7653,4541.0
2021-04-28 10:40:00,415.76,415.81,414.55,415.23,13572.0,405.3948,405.4435,404.2149,404.878,13572.0
2021-04-28 10:50:00,415.26,415.96,415.26,415.93,4577.0,404.9072,405.5898,404.9072,405.5605,4577.0
2021-04-28 11:00:00,415.96,416.12,415.02,416.06,5771.0,405.5898,405.7458,404.6732,405.6873,5771.0
2021-04-28 11:10:00,415.87,416.06,415.09,415.88,5406.0,405.502,405.6873,404.7415,405.5118,5406.0
2021-04-28 11:20:00,416.02,416.26,415.79,416.0,2853.0,405.6483,405.8823,405.424,405.6288,2853.0
2021-04-28 11:30:00,415.98,416.27,415.82,416.11,7731.0,405.6093,405.8921,405.4533,405.7361,7731.0
2021-04-28 11:40:00,416.02,416.02,415.26,415.46,2249.0,405.6483,405.6483,404.9072,405.1023,2249.0
2021-04-28 11:50:00,415.45,415.66,415.11,415.32,5149.0,405.0925,405.2973,404.761,404.9658,5149.0
2021-04-28 12:00:00,415.11,415.52,414.93,415.52,4768.0,404.761,405.1608,404.5855,405.1608,4768.0
2021-04-28 12:10:00,415.56,415.59,415.09,415.36,5482.0,405.1998,405.229,404.7415,405.0048,5482.0
2021-04-28 12:20:00,415.26,415.5,414.89,415.15,3792.0,404.9072,405.1413,404.5465,404.8,3792.0
2021-04-28 12:30:00,415.09,416.08,415.09,416.08,2884.0,404.7415,405.7068,404.7415,405.7068,2884.0
2021-04-28 12:40:00,416.49,416.49,415.76,415.87,3500.0,406.1066,406.1066,405.3948,405.502,3500.0
2021-04-28 12:50:00,415.94,415.94,415.67,415.77,2306.0,405.5703,405.5703,405.307,405.4045,2306.0
2021-04-28 13:00:00,415.76,416.09,415.2,415.6,5361.0,405.3948,405.7166,404.8487,405.2388,5361.0
2021-04-28 13:10:00,415.65,415.97,415.43,415.82,2675.0,405.2875,405.5995,405.073,405.4533,2675.0
2021-04-28 13:20:00,415.55,416.1,415.41,415.96,3700.0,405.19,405.7263,405.0535,405.5898,3700.0
2021-04-28 13:30:00,415.97,416.11,415.57,415.72,3827.0,405.5995,405.7361,405.2095,405.3558,3827.0
2021-04-28 13:40:00,415.72,415.86,415.42,415.67,1700.0,405.3558,405.4923,405.0633,405.307,1700.0
2021-04-28 13:50:00,415.64,415.64,414.81,415.03,2811.0,405.2778,405.2778,404.4685,404.683,2811.0
2021-04-28 14:00:00,415.03,416.63,414.59,416.25,8429.0,404.683,406.2431,404.254,405.8726,8429.0
2021-04-28 14:10:00,416.13,416.3,414.79,415.4,7504.0,405.7556,405.9213,404.449,405.0438,7504.0
2021-04-28 14:20:00,415.93,415.93,415.41,415.65,4150.0,405.5605,405.5605,405.0535,405.2875,4150.0
2021-04-28 14:30:00,415.44,417.07,414.98,416.85,5067.0,405.0828,406.6721,404.6342,406.4576,5067.0
2021-04-28 14:40:00,416.98,417.46,416.71,416.8,3400.0,406.5844,407.0524,406.3211,406.4089,3400.0
2021-04-28 14:50:00,416.99,417.43,416.6,417.18,4355.0,406.5941,407.0231,406.2138,406.7794,4355.0
2021-04-28 15:00:00,417.06,417.25,416.38,416.61,4383.0,406.6624,406.8476,405.9993,406.2236,4383.0
2021-04-28 15:10:00,416.79,416.79,415.33,415.7,2894.0,406.3991,406.3991,404.9755,405.3363,2894.0
2021-04-28 15:20:00,415.59,416.44,415.53,416.2,3250.0,405.229,406.0578,405.1705,405.8238,3250.0
2021-04-28 15:30:00,416.14,416.26,415.56,415.95,5130.0,405.7653,405.8823,405.1998,405.58,5130.0
2021-04-28 15:40:00,416.09,416.13,415.51,415.83,8858.0,405.7166,405.7556,405.151,405.463,8858.0
2021-04-28 15:50:00,415.66,416.12,414.97,416.0,45806.0,405.2973,405.7458,404.6245,405.6288,45806.0
2021-04-29 09:30:00,417.2,418.1,415.3,418.07,17855.0,406.7989,407.6764,404.9463,407.6472,17855.0
2021-04-29 09:40:00,417.68,417.94,415.98,416.78,5560.0,407.2669,407.5204,405.6093,406.3894,5560.0
2021-04-29 09:50:00,416.79,417.3,415.12,415.47,11879.0,406.3991,406.8964,404.7707,405.112,11879.0
2021-04-29 10:00:00,415.55,416.75,414.13,415.56,8032.0,405.19,406.3601,403.8054,405.1998,8032.0
2021-04-29 10:10:00,415.07,416.16,414.69,414.69,3225.0,404.722,405.7848,404.3515,404.3515,3225.0
2021-04-29 10:20:00,415.19,416.1,415.03,415.03,4632.0,404.839,405.7263,404.683,404.683,4632.0
2021-04-29 10:30:00,415.02,415.18,413.57,414.67,5429.0,404.6732,404.8292,403.2594,404.332,5429.0
2021-04-29 10:40:00,414.62,414.93,413.39,413.63,8005.0,404.2832,404.5855,403.0839,403.3179,8005.0
2021-04-29 10:50:00,413.66,415.25,413.4,415.25,3272.0,403.3471,404.8975,403.0936,404.8975,3272.0
2021-04-29 11:00:00,415.37,415.69,414.74,415.1,7391.0,405.0145,405.3265,404.4002,404.7512,7391.0
2021-04-29 11:10:00,415.08,415.64,415.04,415.04,7682.0,404.7317,405.2778,404.6927,404.6927,7682.0
2021-04-29 11:20:00,415.13,415.53,414.31,414.31,4430.0,404.7805,405.1705,403.9809,403.9809,4430.0
2021-04-29 11:30:00,414.33,414.65,413.83,414.62,3704.0,404.0004,404.3125,403.5129,404.2832,3704.0
2021-04-29 11:40:00,414.65,414.97,414.4,414.82,2200.0,404.3125,404.6245,404.0687,404.4782,2200.0
2021-04-29 11:50:00,414.71,414.96,412.85,413.16,3200.0,404.371,404.6147,402.5573,402.8596,3200.0
2021-04-29 12:00:00,413.03,413.03,411.56,412.14,4993.0,402.7328,402.7328,401.2995,401.865,4993.0
2021-04-29 12:10:00,411.92,412.62,411.7,412.42,4798.0,401.6505,402.3331,401.436,402.1381,4798.0
2021-04-29 12:20:00,412.34,412.69,412.16,412.67,3848.0,402.06,402.4013,401.8845,402.3818,3848.0
2021-04-29 12:30:00,412.38,413.63,412.38,413.42,3915.0,402.099,403.3179,402.099,403.1131,3915.0
2021-04-29 12:40:00,413.43,413.7,413.13,413.7,7500.0,403.1229,403.3861,402.8304,403.3861,7500.0
2021-04-29 12:50:00,413.84,414.29,413.81,414.1,5447.0,403.5226,403.9614,403.4934,403.7762,5447.0
2021-04-29 13:00:00,414.05,414.32,413.85,414.0,3647.0,403.7274,403.9907,403.5324,403.6787,3647.0
2021-04-29 13:10:00,414.32,415.17,414.25,414.98,3738.0,403.9907,404.8195,403.9224,404.6342,3738.0
2021-04-29 13:20:00,414.94,414.94,413.97,414.85,6353.0,404.5952,404.5952,403.6494,404.5075,6353.0
2021-04-29 13:30:00,414.85,414.88,413.94,413.95,3651.0,404.5075,404.5367,403.6202,403.6299,3651.0
2021-04-29 13:40:00,414.0,415.36,413.95,415.08,3943.0,403.6787,405.0048,403.6299,404.7317,3943.0
2021-04-29 13:50:00,415.16,415.51,415.09,415.16,4100.0,404.8097,405.151,404.7415,404.8097,4100.0
2021-04-29 14:00:00,415.27,415.44,415.0,415.0,6488.0,404.917,405.0828,404.6537,404.6537,6488.0
2021-04-29 14:10:00,414.88,415.44,414.88,415.14,7442.0,404.5367,405.0828,404.5367,404.7902,7442.0
2021-04-29 14:20:00,415.18,415.58,414.98,415.03,4130.0,404.8292,405.2193,404.6342,404.683,4130.0
2021-04-29 14:30:00,415.11,415.8,415.11,415.51,3901.0,404.761,405.4338,404.761,405.151,3901.0
2021-04-29 14:40:00,415.71,416.49,415.59,416.35,4537.0,405.346,406.1066,405.229,405.9701,4537.0
2021-04-29 14:50:00,416.2,416.55,416.15,416.5,4938.0,405.8238,406.1651,405.7751,406.1163,4938.0
2021-04-29 15:00:00,416.4,416.7,416.0,416.03,11704.0,406.0188,406.3113,405.6288,405.6581,11704.0
2021-04-29 15:10:00,416.03,416.29,415.86,415.86,8754.0,405.6581,405.9116,405.4923,405.4923,8754.0
2021-04-29 15:20:00,415.86,416.22,415.42,415.64,3701.0,405.4923,405.8433,405.0633,405.2778,3701.0
2021-04-29 15:30:00,415.57,416.06,415.45,415.64,7913.0,405.2095,405.6873,405.0925,405.2778,7913.0
2021-04-29 15:40:00,415.58,416.93,415.58,416.68,12238.0,405.2193,406.5356,405.2193,406.2918,12238.0
2021-04-29 15:50:00,416.56,416.72,415.61,416.15,46509.0,406.1748,406.3308,405.2485,405.7751,46509.0
2021-04-30 09:30:00,413.31,415.61,411.61,414.28,21586.0,403.0059,405.2485,401.3482,403.9517,21586.0
2021-04-30 09:40:00,414.33,414.49,413.16,413.16,10951.0,404.0004,404.1564,402.8596,402.8596,10951.0
2021-04-30 09:50:00,413.44,414.44,413.34,414.43,4375.0,403.1326,404.1077,403.0351,404.0979,4375.0
2021-04-30 10:00:00,414.48,414.57,413.36,414.56,11366.0,404.1467,404.2344,403.0546,404.2247,11366.0
2021-04-30 10:10:00,414.64,414.85,414.33,414.37,5394.0,404.3027,404.5075,404.0004,404.0394,5394.0
2021-04-30 10:20:00,414.44,416.99,414.18,416.99,12250.0,404.1077,406.5941,403.8542,406.5941,12250.0
2021-04-30 10:30:00,416.83,418.08,415.71,415.71,11456.0,406.4381,407.6569,405.346,405.346,11456.0
2021-04-30 10:40:00,415.68,416.29,415.49,416.03,5373.0,405.3168,405.9116,405.1315,405.6581,5373.0
2021-04-30 10:50:00,415.73,415.89,415.26,415.37,6636.0,405.3655,405.5215,404.9072,405.0145,6636.0
2021-04-30 11:00:00,415.49,415.67,414.8,414.96,5828.0,405.1315,405.307,404.4587,404.6147,5828.0
2021-04-30 11:10:00,414.94,415.76,413.9,414.08,7282.0,404.5952,405.3948,403.5812,403.7567,7282.0
2021-04-30 11:20:00,413.88,414.56,413.61,413.73,5703.0,403.5617,404.2247,403.2984,403.4154,5703.0
2021-04-30 11:30:00,413.65,415.8,413.65,415.8,3000.0,403.3374,405.4338,403.3374,405.4338,3000.0
2021-04-30 11:40:00,415.66,416.11,415.57,416.09,5508.0,405.2973,405.7361,405.2095,405.7166,5508.0
2021-04-30 11:50:00,416.05,416.42,415.6,416.15,5300.0,405.6776,406.0383,405.2388,405.7751,5300.0
2021-04-30 12:00:00,416.33,416.89,416.03,416.58,4509.0,405.9506,406.4966,405.6581,406.1943,4509.0
2021-04-30 12:10:00,416.73,416.98,415.82,416.22,3537.0,406.3406,406.5844,405.4533,405.8433,3537.0
2021-04-30 12:20:00,416.22,416.48,415.9,415.99,2279.0,405.8433,406.0968,405.5313,405.619,2279.0
2021-04-30 12:30:00,416.05,416.06,414.99,415.07,6114.0,405.6776,405.6873,404.644,404.722,6114.0
2021-04-30 12:40:00,415.22,415.39,415.13,415.29,2500.0,404.8682,405.034,404.7805,404.9365,2500.0
2021-04-30 12:50:00,415.37,415.39,414.36,414.52,5100.0,405.0145,405.034,404.0297,404.1857,5100.0
2021-04-30 13:00:00,414.65,414.8,414.48,414.71,4908.0,404.3125,404.4587,404.1467,404.371,4908.0
2021-04-30 13:10:00,414.66,414.79,414.19,414.19,5615.0,404.3222,404.449,403.8639,403.8639,5615.0
2021-04-30 13:20:00,414.05,414.38,413.99,414.24,5209.0,403.7274,404.0492,403.6689,403.9127,5209.0
2021-04-30 13:30:00,414.24,414.57,414.0,414.19,4614.0,403.9127,404.2344,403.6787,403.8639,4614.0
2021-04-30 13:40:00,414.12,414.12,412.41,412.41,5534.0,403.7957,403.7957,402.1283,402.1283,5534.0
2021-04-30 13:50:00,412.43,412.67,411.75,411.75,4197.0,402.1478,402.3818,401.4848,401.4848,4197.0
2021-04-30 14:00:00,412.13,412.43,411.76,412.43,2018.0,401.8553,402.1478,401.4945,402.1478,2018.0
2021-04-30 14:10:00,412.46,412.73,412.42,412.61,3352.0,402.1771,402.4403,402.1381,402.3233,3352.0
2021-04-30 14:20:00,412.58,413.24,412.38,413.24,6022.0,402.2941,402.9376,402.099,402.9376,6022.0
2021-04-30 14:30:00,413.15,413.65,413.14,413.5,2725.0,402.8499,403.3374,402.8401,403.1911,2725.0
2021-04-30 14:40:00,413.48,414.16,413.48,413.79,5415.0,403.1716,403.8347,403.1716,403.4739,5415.0
2021-04-30 14:50:00,413.8,413.83,413.53,413.76,3712.0,403.4836,403.5129,403.2204,403.4446,3712.0
2021-04-30 15:00:00,413.6,414.03,413.48,413.49,5065.0,403.2886,403.7079,403.1716,403.1814,5065.0
2021-04-30 15:10:00,413.42,413.8,413.13,413.29,4300.0,403.1131,403.4836,402.8304,402.9864,4300.0
2021-04-30 15:20:00,413.21,414.1,412.88,413.89,10907.0,402.9084,403.7762,402.5866,403.5714,10907.0
2021-04-30 15:30:00,413.92,414.21,413.48,414.02,11345.0,403.6007,403.8834,403.1716,403.6982,11345.0
2021-04-30 15:40:00,413.8,414.22,413.05,414.22,17278.0,403.4836,403.8932,402.7523,403.8932,17278.0
2021-04-30 15:50:00,413.87,414.17,411.63,412.15,184787.0,403.5519,403.8444,401.3677,401.8748,184787.0
2021-05-03 09:30:00,414.6,415.67,412.2,412.88,19691.0,404.2637,405.307,401.9235,402.5866,19691.0
2021-05-03 09:40:00,412.81,413.12,410.7,411.79,8403.0,402.5183,402.8206,400.4609,401.5238,8403.0
2021-05-03 09:50:00,411.66,411.91,411.22,411.28,6165.0,401.397,401.6408,400.968,401.0265,6165.0
2021-05-03 10:00:00,411.39,412.81,410.92,412.78,5997.0,401.1337,402.5183,400.6754,402.4891,5997.0
2021-05-03 10:10:00,412.87,414.7,412.55,413.88,32154.0,402.5768,404.3612,402.2648,403.5617,32154.0
2021-05-03 10:20:00,413.88,414.39,412.0,412.82,7518.0,403.5617,404.0589,401.7285,402.5281,7518.0
2021-05-03 10:30:00,412.79,414.14,412.59,412.66,6736.0,402.4988,403.8152,402.3038,402.3721,6736.0
2021-05-03 10:40:00,412.02,412.59,411.82,412.27,7170.0,401.748,402.3038,401.553,401.9918,7170.0
2021-05-03 10:50:00,412.18,412.36,410.79,411.0,6903.0,401.904,402.0795,400.5487,400.7535,6903.0
2021-05-03 11:00:00,410.96,411.28,410.72,411.13,5416.0,400.7144,401.0265,400.4804,400.8802,5416.0
2021-05-03 11:10:00,411.09,411.11,409.61,409.88,7976.0,400.8412,400.8607,399.3981,399.6614,7976.0
2021-05-03 11:20:00,409.73,410.44,409.06,409.43,6098.0,399.5151,400.2074,398.8618,399.2226,6098.0
2021-05-03 11:30:00,409.43,410.32,409.41,410.04,4531.0,399.2226,400.0904,399.2031,399.8174,4531.0
2021-05-03 11:40:00,409.84,410.38,409.83,409.95,3731.0,399.6224,400.1489,399.6126,399.7296,3731.0
2021-05-03 11:50:00,410.0,410.4,409.47,410.12,4041.0,399.7784,400.1684,399.2616,399.8954,4041.0
2021-05-03 12:00:00,410.13,410.28,409.81,410.0,2874.0,399.9051,400.0514,399.5931,399.7784,2874.0
2021-05-03 12:10:00,409.82,410.08,409.67,409.88,2199.0,399.6029,399.8564,399.4566,399.6614,2199.0
2021-05-03 12:20:00,409.76,410.26,409.32,409.32,3074.0,399.5444,400.0319,399.1153,399.1153,3074.0
2021-05-03 12:30:00,409.26,409.72,409.0,409.55,6064.0,399.0568,399.5054,398.8033,399.3396,6064.0
2021-05-03 12:40:00,409.86,409.87,409.4,409.62,3378.0,399.6419,399.6516,399.1933,399.4079,3378.0
2021-05-03 12:50:00,409.71,409.96,409.61,409.96,3300.0,399.4956,399.7394,399.3981,399.7394,3300.0
2021-05-03 13:00:00,410.13,410.6,410.13,410.47,1820.0,399.9051,400.3634,399.9051,400.2367,1820.0
2021-05-03 13:10:00,410.45,410.49,409.81,410.13,4373.0,400.2172,400.2562,399.5931,399.9051,4373.0
2021-05-03 13:20:00,410.4,410.59,409.63,409.63,3130.0,400.1684,400.3537,399.4176,399.4176,3130.0
2021-05-03 13:30:00,409.6,410.1,409.47,409.83,3859.0,399.3884,399.8759,399.2616,399.6126,3859.0
2021-05-03 13:40:00,409.91,410.88,409.75,410.88,2487.0,399.6906,400.6364,399.5346,400.6364,2487.0
2021-05-03 13:50:00,410.75,410.91,410.53,410.83,12100.0,400.5097,400.6657,400.2952,400.5877,12100.0
2021-05-03 14:00:00,410.89,411.02,410.58,410.78,3670.0,400.6462,400.773,400.3439,400.5389,3670.0
2021-05-03 14:10:00,410.83,411.21,410.68,410.91,3530.0,400.5877,400.9582,400.4414,400.6657,3530.0
2021-05-03 14:20:00,410.98,410.98,410.74,410.93,2874.0,400.734,400.734,400.4999,400.6852,2874.0
2021-05-03 14:30:00,411.01,411.12,410.42,410.62,6622.0,400.7632,400.8705,400.1879,400.3829,6622.0
2021-05-03 14:40:00,410.56,410.72,410.46,410.62,3097.0,400.3244,400.4804,400.2269,400.3829,3097.0
2021-05-03 14:50:00,410.63,411.14,410.56,411.14,4542.0,400.3927,400.89,400.3244,400.89,4542.0
2021-05-03 15:00:00,411.08,411.13,410.56,410.81,4309.0,400.8315,400.8802,400.3244,400.5682,4309.0
2021-05-03 15:10:00,410.77,411.3,410.59,410.82,8931.0,400.5292,401.046,400.3537,400.5779,8931.0
2021-05-03 15:20:00,410.75,410.78,410.37,410.4,9751.0,400.5097,400.5389,400.1392,400.1684,9751.0
2021-05-03 15:30:00,410.49,410.83,410.24,410.44,6862.0,400.2562,400.5877,400.0124,400.2074,6862.0
2021-05-03 15:40:00,410.49,410.7,410.31,410.34,10004.0,400.2562,400.4609,400.0807,400.1099,10004.0
2021-05-03 15:50:00,410.28,411.74,410.02,411.3,57217.0,400.0514,401.475,399.7979,401.046,57217.0
2021-05-04 09:30:00,409.15,409.15,405.07,407.08,20714.0,398.9496,398.9496,394.9713,396.9312,20714.0
2021-05-04 09:40:00,406.14,406.14,404.48,404.82,9899.0,396.0146,396.0146,394.396,394.7275,9899.0
2021-05-04 09:50:00,404.78,405.29,404.23,404.23,4985.0,394.6885,395.1858,394.1522,394.1522,4985.0
2021-05-04 10:00:00,404.29,405.15,403.56,404.98,7836.0,394.2107,395.0493,393.4989,394.8835,7836.0
2021-05-04 10:10:00,404.96,404.96,403.3,404.28,12073.0,394.864,394.864,393.2454,394.201,12073.0
2021-05-04 10:20:00,404.19,404.43,403.61,404.25,6486.0,394.1132,394.3472,393.5477,394.1717,6486.0
2021-05-04 10:30:00,404.25,404.44,403.5,404.42,12431.0,394.1717,394.357,393.4404,394.3375,12431.0
2021-05-04 10:40:00,404.62,405.23,403.22,403.23,14964.0,394.5325,395.1273,393.1674,393.1772,14964.0
2021-05-04 10:50:00,403.03,403.31,401.04,401.04,14041.0,392.9822,393.2552,391.0418,391.0418,14041.0
2021-05-04 11:00:00,401.22,401.91,400.84,401.57,6871.0,391.2173,391.8901,390.8467,391.5585,6871.0
2021-05-04 11:10:00,401.46,401.46,398.83,399.17,9588.0,391.4513,391.4513,388.8869,389.2184,9588.0
2021-05-04 11:20:00,399.11,399.63,398.23,398.84,12059.0,389.1599,389.6669,388.3018,388.8966,12059.0
2021-05-04 11:30:00,399.19,399.67,398.41,398.41,4025.0,389.2379,389.7059,388.4773,388.4773,4025.0
2021-05-04 11:40:00,398.38,398.38,397.18,397.4,4130.0,388.4481,388.4481,387.278,387.4925,4130.0
2021-05-04 11:50:00,397.0,397.15,396.5,397.03,5616.0,387.1025,387.2487,386.6149,387.1317,5616.0
2021-05-04 12:00:00,396.84,397.91,396.84,397.63,10623.0,386.9465,387.9898,386.9465,387.7168,10623.0
2021-05-04 12:10:00,397.97,398.37,396.92,397.26,12460.0,388.0483,388.4383,387.0245,387.356,12460.0
2021-05-04 12:20:00,397.27,397.38,396.54,397.34,5585.0,387.3658,387.473,386.654,387.434,5585.0
2021-05-04 12:30:00,397.4,397.43,396.17,396.9,26477.0,387.4925,387.5218,386.2932,387.005,26477.0
2021-05-04 12:40:00,396.73,397.35,396.15,396.62,15861.0,386.8392,387.4438,386.2737,386.732,15861.0
2021-05-04 12:50:00,396.81,397.62,396.8,397.13,9420.0,386.9172,387.707,386.9075,387.2292,9420.0
2021-05-04 13:00:00,397.09,398.68,396.94,398.54,4803.0,387.1902,388.7406,387.044,388.6041,4803.0
2021-05-04 13:10:00,398.43,398.63,398.02,398.12,11374.0,388.4968,388.6918,388.0971,388.1946,11374.0
2021-05-04 13:20:00,398.31,398.7,398.18,398.35,8049.0,388.3798,388.7601,388.2531,388.4188,8049.0
2021-05-04 13:30:00,398.36,398.38,397.87,398.01,5244.0,388.4286,388.4481,387.9508,388.0873,5244.0
2021-05-04 13:40:00,397.97,397.97,397.0,397.47,6203.0,388.0483,388.0483,387.1025,387.5608,6203.0
2021-05-04 13:50:00,397.52,397.66,396.97,397.45,4615.0,387.6095,387.746,387.0732,387.5413,4615.0
2021-05-04 14:00:00,397.26,397.75,397.13,397.54,5659.0,387.356,387.8338,387.2292,387.629,5659.0
2021-05-04 14:10:00,397.53,398.54,397.14,398.13,7228.0,387.6193,388.6041,387.239,388.2043,7228.0
2021-05-04 14:20:00,398.31,398.71,397.43,397.82,5484.0,388.3798,388.7699,387.5218,387.902,5484.0
2021-05-04 14:30:00,397.73,398.36,397.73,398.22,1597.0,387.8143,388.4286,387.8143,388.2921,1597.0
2021-05-04 14:40:00,398.22,398.64,397.87,398.27,4394.0,388.2921,388.7016,387.9508,388.3408,4394.0
2021-05-04 14:50:00,398.55,398.59,398.16,398.23,3929.0,388.6138,388.6528,388.2336,388.3018,3929.0
2021-05-04 15:00:00,397.79,398.43,397.65,398.08,4155.0,387.8728,388.4968,387.7363,388.1556,4155.0
2021-05-04 15:10:00,398.1,398.17,397.59,397.81,9402.0,388.1751,388.2433,387.6778,387.8923,9402.0
2021-05-04 15:20:00,397.79,398.16,397.68,398.02,5025.0,387.8728,388.2336,387.7655,388.0971,5025.0
2021-05-04 15:30:00,397.86,397.94,397.18,397.4,28924.0,387.941,388.019,387.278,387.4925,28924.0
2021-05-04 15:40:00,397.38,397.38,396.14,396.68,40206.0,387.473,387.473,386.2639,386.7905,40206.0
2021-05-04 15:50:00,396.74,397.8,395.88,397.6,119427.0,386.849,387.8825,386.0104,387.6875,119427.0
2021-05-05 09:30:00,401.08,403.08,399.36,400.22,22829.0,391.0808,393.0309,389.4036,390.2422,22829.0
2021-05-05 09:40:00,400.2,400.87,399.55,399.59,17737.0,390.2227,390.876,389.5889,389.6279,17737.0
2021-05-05 09:50:00,399.01,399.7,398.37,398.43,5399.0,389.0624,389.7352,388.4383,388.4968,5399.0
2021-05-05 10:00:00,398.3,398.85,396.49,397.78,13062.0,388.3701,388.9064,386.6052,387.863,13062.0
2021-05-05 10:10:00,397.53,398.4,396.87,398.36,12828.0,387.6193,388.4676,386.9757,388.4286,12828.0
2021-05-05 10:20:00,397.97,397.97,396.57,397.19,8558.0,388.0483,388.0483,386.6832,387.2877,8558.0
2021-05-05 10:30:00,397.4,398.42,397.4,397.8,9571.0,387.4925,388.4871,387.4925,387.8825,9571.0
2021-05-05 10:40:00,397.79,399.18,397.79,398.3,11448.0,387.8728,389.2281,387.8728,388.3701,11448.0
2021-05-05 10:50:00,398.7,399.73,398.63,399.32,15957.0,388.7601,389.7644,388.6918,389.3646,15957.0
2021-05-05 11:00:00,399.32,399.67,398.39,399.4,7939.0,389.3646,389.7059,388.4578,389.4426,7939.0
2021-05-05 11:10:00,399.41,399.71,399.2,399.44,10887.0,389.4524,389.7449,389.2476,389.4817,10887.0
2021-05-05 11:20:00,399.4,399.72,398.53,399.42,5821.0,389.4426,389.7547,388.5943,389.4622,5821.0
2021-05-05 11:30:00,399.25,400.42,399.25,399.99,4789.0,389.2964,390.4372,389.2964,390.0179,4789.0
2021-05-05 11:40:00,399.95,399.99,399.18,399.39,3565.0,389.9789,390.0179,389.2281,389.4329,3565.0
2021-05-05 11:50:00,399.2,399.64,399.0,399.56,4631.0,389.2476,389.6767,389.0526,389.5987,4631.0
2021-05-05 12:00:00,399.43,399.54,398.55,398.72,4374.0,389.4719,389.5792,388.6138,388.7796,4374.0
2021-05-05 12:10:00,398.5,398.57,397.62,397.85,7986.0,388.5651,388.6333,387.707,387.9313,7986.0
2021-05-05 12:20:00,397.9,398.6,397.84,398.5,7343.0,387.98,388.6626,387.9215,388.5651,7343.0
2021-05-05 12:30:00,398.65,398.78,398.17,398.17,10686.0,388.7113,388.8381,388.2433,388.2433,10686.0
2021-05-05 12:40:00,398.17,398.19,397.49,397.79,11000.0,388.2433,388.2628,387.5803,387.8728,11000.0
2021-05-05 12:50:00,398.06,398.27,397.14,397.14,5416.0,388.1361,388.3408,387.239,387.239,5416.0
2021-05-05 13:00:00,397.06,397.43,396.6,397.3,5022.0,387.161,387.5218,386.7125,387.395,5022.0
2021-05-05 13:10:00,397.45,397.75,397.13,397.75,3357.0,387.5413,387.8338,387.2292,387.8338,3357.0
2021-05-05 13:20:00,397.62,398.21,397.48,398.11,2869.0,387.707,388.2823,387.5705,388.1848,2869.0
2021-05-05 13:30:00,398.23,398.81,398.04,398.65,5500.0,388.3018,388.8674,388.1166,388.7113,5500.0
2021-05-05 13:40:00,398.7,399.45,398.7,399.27,2212.0,388.7601,389.4914,388.7601,389.3159,2212.0
2021-05-05 13:50:00,399.17,399.23,398.22,398.42,6702.0,389.2184,389.2769,388.2921,388.4871,6702.0
2021-05-05 14:00:00,398.42,398.46,397.09,397.09,3932.0,388.4871,388.5261,387.1902,387.1902,3932.0
2021-05-05 14:10:00,397.15,397.64,396.85,397.15,5722.0,387.2487,387.7265,386.9562,387.2487,5722.0
2021-05-05 14:20:00,397.16,397.33,396.57,397.31,2500.0,387.2585,387.4243,386.6832,387.4048,2500.0
2021-05-05 14:30:00,397.1,397.1,396.2,396.2,6087.0,387.2,387.2,386.3224,386.3224,6087.0
2021-05-05 14:40:00,396.34,396.65,396.2,396.44,4828.0,386.4589,386.7612,386.3224,386.5564,4828.0
2021-05-05 14:50:00,396.47,396.47,395.0,395.27,6906.0,386.5857,386.5857,385.1523,385.4156,6906.0
2021-05-05 15:00:00,395.26,395.72,394.51,394.51,8675.0,385.4059,385.8544,384.6746,384.6746,8675.0
2021-05-05 15:10:00,394.62,394.89,393.75,393.92,8555.0,384.7818,385.0451,383.9335,384.0993,8555.0
2021-05-05 15:20:00,393.93,394.08,392.85,393.25,12635.0,384.109,384.2553,383.0559,383.446,12635.0
2021-05-05 15:30:00,393.18,393.53,392.77,393.31,21086.0,383.3777,383.719,382.9779,383.5045,21086.0
2021-05-05 15:40:00,393.1,393.53,391.98,391.99,27101.0,383.2997,383.719,382.2076,382.2174,27101.0
2021-05-05 15:50:00,391.88,392.28,390.81,391.95,106778.0,382.1101,382.5002,381.0668,382.1784,106778.0
2021-05-06 09:30:00,390.81,393.75,388.29,392.9,23911.0,381.0668,383.9335,378.6096,383.1047,23911.0
2021-05-06 09:40:00,392.85,392.85,390.76,391.28,8292.0,383.0559,383.0559,381.0181,381.5251,8292.0
2021-05-06 09:50:00,391.35,391.91,389.37,389.37,5966.0,381.5933,382.1394,379.6627,379.6627,5966.0
2021-05-06 10:00:00,389.12,389.65,388.15,388.36,8783.0,379.4189,379.9357,378.4731,378.6779,8783.0
2021-05-06 10:10:00,388.17,388.8,387.35,387.64,9456.0,378.4926,379.1069,377.6931,377.9758,9456.0
2021-05-06 10:20:00,387.72,388.18,387.32,387.39,10306.0,378.0538,378.5024,377.6638,377.7321,10306.0
2021-05-06 10:30:00,387.41,388.92,386.36,388.91,10354.0,377.7516,379.2239,376.7277,379.2142,10354.0
2021-05-06 10:40:00,388.99,389.94,387.25,387.25,27011.0,379.2922,380.2185,377.5956,377.5956,27011.0
2021-05-06 10:50:00,387.63,388.81,387.54,388.63,12518.0,377.9661,379.1167,377.8783,378.9412,12518.0
2021-05-06 11:00:00,388.52,388.98,387.22,387.36,7502.0,378.8339,379.2824,377.5663,377.7028,7502.0
2021-05-06 11:10:00,387.19,387.37,386.15,386.15,7592.0,377.5371,377.7126,376.523,376.523,7592.0
2021-05-06 11:20:00,386.26,388.19,386.26,388.18,6672.0,376.6302,378.5121,376.6302,378.5024,6672.0
2021-05-06 11:30:00,388.32,389.38,388.14,389.2,3404.0,378.6389,379.6725,378.4634,379.4969,3404.0
2021-05-06 11:40:00,389.43,390.74,389.35,390.62,17035.0,379.7212,380.9986,379.6432,380.8815,17035.0
2021-05-06 11:50:00,390.7,391.2,389.84,390.34,27430.0,380.9595,381.4471,380.121,380.6085,27430.0
2021-05-06 12:00:00,390.4,391.66,390.34,390.74,13148.0,380.667,381.8956,380.6085,380.9986,13148.0
2021-05-06 12:10:00,390.58,392.04,390.58,391.59,6672.0,380.8425,382.2661,380.8425,381.8274,6672.0
2021-05-06 12:20:00,391.59,393.31,391.54,392.77,9648.0,381.8274,383.5045,381.7786,382.9779,9648.0
2021-05-06 12:30:00,392.85,393.12,392.06,392.08,7074.0,383.0559,383.3192,382.2856,382.3051,7074.0
2021-05-06 12:40:00,392.01,392.2,391.52,391.82,9131.0,382.2369,382.4222,381.7591,382.0516,9131.0
2021-05-06 12:50:00,392.03,392.5,390.95,391.44,8828.0,382.2564,382.7147,381.2033,381.6811,8828.0
2021-05-06 13:00:00,391.32,391.89,390.75,390.77,10554.0,381.5641,382.1199,381.0083,381.0278,10554.0
2021-05-06 13:10:00,390.59,390.83,389.96,389.96,14170.0,380.8523,381.0863,380.238,380.238,14170.0
2021-05-06 13:20:00,390.13,390.95,390.02,390.44,6440.0,380.4038,381.2033,380.2965,380.706,6440.0
2021-05-06 13:30:00,390.71,391.21,390.48,390.61,8344.0,380.9693,381.4568,380.745,380.8718,8344.0
2021-05-06 13:40:00,390.56,391.07,390.02,390.85,13777.0,380.823,381.3203,380.2965,381.1058,13777.0
2021-05-06 13:50:00,390.76,390.85,390.21,390.6,17831.0,381.0181,381.1058,380.4818,380.862,17831.0
2021-05-06 14:00:00,390.57,390.77,390.1,390.73,4875.0,380.8328,381.0278,380.3745,380.9888,4875.0
2021-05-06 14:10:00,390.61,390.99,389.57,390.47,13825.0,380.8718,381.2423,379.8577,380.7353,13825.0
2021-05-06 14:20:00,389.66,390.28,389.29,389.43,4682.0,379.9455,380.55,379.5847,379.7212,4682.0
2021-05-06 14:30:00,389.28,389.69,388.66,388.89,3689.0,379.5749,379.9747,378.9704,379.1947,3689.0
2021-05-06 14:40:00,389.04,389.39,388.79,389.3,7268.0,379.3409,379.6822,379.0972,379.5945,7268.0
2021-05-06 14:50:00,389.19,389.92,389.19,389.3,4527.0,379.4872,380.199,379.4872,379.5945,4527.0
2021-05-06 15:00:00,389.53,389.8,389.2,389.8,5780.0,379.8187,380.082,379.4969,380.082,5780.0
2021-05-06 15:10:00,389.8,391.46,389.74,391.17,6884.0,380.082,381.7006,380.0235,381.4178,6884.0
2021-05-06 15:20:00,391.17,391.93,390.88,391.62,5938.0,381.4178,382.1589,381.1351,381.8566,5938.0
2021-05-06 15:30:00,391.62,392.68,391.41,392.33,15616.0,381.8566,382.8902,381.6518,382.5489,15616.0
2021-05-06 15:40:00,392.44,392.89,391.96,392.81,14318.0,382.6562,383.0949,382.1881,383.0169,14318.0
2021-05-06 15:50:00,392.93,394.51,392.82,394.13,74994.0,383.134,384.6746,383.0267,384.304,74994.0
2021-05-07 09:30:00,399.83,402.89,396.43,400.73,35291.0,389.8619,392.8456,386.5467,390.7395,35291.0
2021-05-07 09:40:00,400.65,403.4,399.5,403.12,22713.0,390.6615,393.3429,389.5402,393.0699,22713.0
2021-05-07 09:50:00,403.32,403.41,401.14,401.66,22463.0,393.2649,393.3527,391.1393,391.6463,22463.0
2021-05-07 10:00:00,401.79,403.75,400.31,403.6,14062.0,391.7731,393.6842,390.33,393.5379,14062.0
2021-05-07 10:10:00,403.51,405.76,403.51,405.53,15356.0,393.4502,395.6441,393.4502,395.4198,15356.0
2021-05-07 10:20:00,405.52,406.07,403.57,403.57,20938.0,395.4101,395.9464,393.5087,393.5087,20938.0
2021-05-07 10:30:00,403.96,405.04,403.9,404.06,16800.0,393.889,394.942,393.8305,393.9865,16800.0
2021-05-07 10:40:00,404.01,404.74,403.5,404.16,12423.0,393.9377,394.6495,393.4404,394.084,12423.0
2021-05-07 10:50:00,404.06,404.69,403.87,404.39,9199.0,393.9865,394.6008,393.8012,394.3082,9199.0
2021-05-07 11:00:00,404.38,405.17,404.23,405.11,8653.0,394.2985,395.0688,394.1522,395.0103,8653.0
2021-05-07 11:10:00,405.23,405.7,405.02,405.42,10583.0,395.1273,395.5856,394.9225,395.3126,10583.0
2021-05-07 11:20:00,405.6,406.0,404.83,405.29,8620.0,395.4881,395.8781,394.7373,395.1858,8620.0
2021-05-07 11:30:00,405.55,405.96,404.93,404.96,7226.0,395.4393,395.8391,394.8348,394.864,7226.0
2021-05-07 11:40:00,404.93,405.85,404.78,405.11,9428.0,394.8348,395.7318,394.6885,395.0103,9428.0
2021-05-07 11:50:00,405.22,405.32,404.61,405.19,6571.0,395.1176,395.2151,394.5228,395.0883,6571.0
2021-05-07 12:00:00,405.21,405.21,404.26,404.62,8459.0,395.1078,395.1078,394.1815,394.5325,8459.0
2021-05-07 12:10:00,404.61,404.72,404.03,404.47,4200.0,394.5228,394.63,393.9572,394.3863,4200.0
2021-05-07 12:20:00,404.26,404.47,403.32,403.33,4625.0,394.1815,394.3863,393.2649,393.2747,4625.0
2021-05-07 12:30:00,403.2,403.61,403.06,403.12,5247.0,393.1479,393.5477,393.0114,393.0699,5247.0
2021-05-07 12:40:00,403.05,403.18,402.51,402.83,3200.0,393.0017,393.1284,392.4751,392.7871,3200.0
2021-05-07 12:50:00,402.84,403.24,402.57,402.98,4370.0,392.7969,393.1869,392.5336,392.9334,4370.0
2021-05-07 13:00:00,402.96,403.16,402.23,402.56,7820.0,392.9139,393.1089,392.2021,392.5239,7820.0
2021-05-07 13:10:00,402.65,402.86,401.65,401.87,6737.0,392.6116,392.8164,391.6366,391.8511,6737.0
2021-05-07 13:20:00,401.34,401.52,400.69,400.75,6169.0,391.3343,391.5098,390.7005,390.759,6169.0
2021-05-07 13:30:00,400.77,401.47,400.76,400.82,5400.0,390.7785,391.461,390.7687,390.8272,5400.0
2021-05-07 13:40:00,400.58,401.02,400.49,400.79,5000.0,390.5932,391.0223,390.5055,390.798,5000.0
2021-05-07 13:50:00,400.91,401.82,399.88,400.0,8813.0,390.915,391.8023,389.9107,390.0277,8813.0
2021-05-07 14:00:00,399.86,400.51,399.52,400.39,12725.0,389.8912,390.525,389.5597,390.408,12725.0
2021-05-07 14:10:00,400.52,400.52,399.59,400.02,5779.0,390.5347,390.5347,389.6279,390.0472,5779.0
2021-05-07 14:20:00,399.85,400.27,399.63,399.99,6805.0,389.8814,390.291,389.6669,390.0179,6805.0
2021-05-07 14:30:00,400.03,400.13,398.95,399.36,6338.0,390.0569,390.1545,389.0039,389.4036,6338.0
2021-05-07 14:40:00,399.23,400.52,399.13,400.52,13535.0,389.2769,390.5347,389.1794,390.5347,13535.0
2021-05-07 14:50:00,400.51,400.62,399.94,400.3,12549.0,390.525,390.6322,389.9692,390.3202,12549.0
2021-05-07 15:00:00,400.5,400.7,400.09,400.34,12283.0,390.5152,390.7102,390.1154,390.3592,12283.0
2021-05-07 15:10:00,400.22,401.5,399.99,401.27,10813.0,390.2422,391.4903,390.0179,391.266,10813.0
2021-05-07 15:20:00,401.31,402.15,401.25,401.77,10197.0,391.305,392.1241,391.2465,391.7536,10197.0
2021-05-07 15:30:00,401.88,402.19,401.17,401.48,15910.0,391.8608,392.1631,391.1685,391.4708,15910.0
2021-05-07 15:40:00,401.43,401.65,399.91,401.63,31457.0,391.422,391.6366,389.9399,391.6171,31457.0
2021-05-07 15:50:00,401.51,402.0,400.83,401.04,169302.0,391.5,391.9778,390.837,391.0418,169302.0
2021-05-10 09:30:00,400.23,401.51,395.94,396.09,25755.0,390.252,391.5,386.0689,386.2152,25755.0
2021-05-10 09:40:00,396.31,398.25,396.31,397.66,3682.0,386.4297,388.3213,386.4297,387.746,3682.0
2021-05-10 09:50:00,397.23,397.48,395.95,396.81,5439.0,387.3267,387.5705,386.0787,386.9172,5439.0
2021-05-10 10:00:00,396.87,397.13,395.99,396.54,60078.0,386.9757,387.2292,386.1177,386.654,60078.0
2021-05-10 10:10:00,396.65,398.89,396.38,398.89,7128.0,386.7612,388.9454,386.4979,388.9454,7128.0
2021-05-10 10:20:00,398.38,398.57,397.08,397.57,3761.0,388.4481,388.6333,387.1805,387.6583,3761.0
2021-05-10 10:30:00,397.01,397.58,396.43,397.58,5228.0,387.1122,387.668,386.5467,387.668,5228.0
2021-05-10 10:40:00,397.43,398.06,396.04,396.42,5143.0,387.5218,388.1361,386.1664,386.5369,5143.0
2021-05-10 10:50:00,396.18,396.81,395.43,395.7,6238.0,386.3029,386.9172,385.5716,385.8349,6238.0
2021-05-10 11:00:00,395.85,395.88,394.61,395.16,5256.0,385.9812,386.0104,384.7721,385.3084,5256.0
2021-05-10 11:10:00,395.16,395.77,394.83,395.77,4672.0,385.3084,385.9031,384.9866,385.9031,4672.0
2021-05-10 11:20:00,395.71,396.84,395.71,396.21,6647.0,385.8446,386.9465,385.8446,386.3322,6647.0
2021-05-10 11:30:00,396.36,396.64,396.25,396.37,6818.0,386.4784,386.7515,386.3712,386.4882,6818.0
2021-05-10 11:40:00,396.3,397.43,395.85,397.43,14442.0,386.4199,387.5218,385.9812,387.5218,14442.0
2021-05-10 11:50:00,397.43,398.57,397.05,398.27,4822.0,387.5218,388.6333,387.1512,388.3408,4822.0
2021-05-10 12:00:00,398.25,398.78,398.23,398.74,2954.0,388.3213,388.8381,388.3018,388.7991,2954.0
2021-05-10 12:10:00,398.86,399.63,398.76,399.61,5121.0,388.9161,389.6669,388.8186,389.6474,5121.0
2021-05-10 12:20:00,399.67,399.88,399.09,399.09,6096.0,389.7059,389.9107,389.1404,389.1404,6096.0
2021-05-10 12:30:00,398.97,399.12,398.62,399.12,4665.0,389.0234,389.1696,388.6821,389.1696,4665.0
2021-05-10 12:40:00,399.15,399.34,398.81,398.92,4353.0,389.1989,389.3841,388.8674,388.9746,4353.0
2021-05-10 12:50:00,399.09,399.23,398.48,398.64,3064.0,389.1404,389.2769,388.5456,388.7016,3064.0
2021-05-10 13:00:00,398.62,398.62,398.2,398.41,3802.0,388.6821,388.6821,388.2726,388.4773,3802.0
2021-05-10 13:10:00,398.54,399.65,398.43,399.29,8203.0,388.6041,389.6864,388.4968,389.3354,8203.0
2021-05-10 13:20:00,399.36,399.52,398.31,398.37,5857.0,389.4036,389.5597,388.3798,388.4383,5857.0
2021-05-10 13:30:00,397.99,398.13,397.39,398.13,11792.0,388.0678,388.2043,387.4828,388.2043,11792.0
2021-05-10 13:40:00,398.11,398.11,397.43,397.83,3529.0,388.1848,388.1848,387.5218,387.9118,3529.0
2021-05-10 13:50:00,397.88,398.08,397.46,397.86,4063.0,387.9605,388.1556,387.551,387.941,4063.0
2021-05-10 14:00:00,397.85,397.95,396.57,397.05,6100.0,387.9313,388.0288,386.6832,387.1512,6100.0
2021-05-10 14:10:00,397.01,397.01,395.24,395.31,12899.0,387.1122,387.1122,385.3864,385.4546,12899.0
2021-05-10 14:20:00,395.55,396.03,394.38,394.98,15319.0,385.6886,386.1567,384.5478,385.1328,15319.0
2021-05-10 14:30:00,394.86,394.95,393.89,394.94,4060.0,385.0158,385.1036,384.07,385.0938,4060.0
2021-05-10 14:40:00,394.72,394.96,394.07,394.2,6702.0,384.8793,385.1133,384.2455,384.3723,6702.0
2021-05-10 14:50:00,394.07,394.55,393.8,394.55,7869.0,384.2455,384.7136,383.9823,384.7136,7869.0
2021-05-10 15:00:00,394.51,394.97,394.33,394.64,5557.0,384.6746,385.1231,384.499,384.8013,5557.0
2021-05-10 15:10:00,394.65,395.38,394.47,394.61,7811.0,384.8111,385.5229,384.6356,384.7721,7811.0
2021-05-10 15:20:00,394.63,394.64,393.65,394.17,13744.0,384.7916,384.8013,383.836,384.343,13744.0
2021-05-10 15:30:00,394.2,394.36,393.56,393.9,12180.0,384.3723,384.5283,383.7482,384.0798,12180.0
2021-05-10 15:40:00,393.94,394.88,393.54,393.98,19233.0,384.1188,385.0353,383.7287,384.1578,19233.0
2021-05-10 15:50:00,394.13,394.32,392.29,392.54,95339.0,384.304,384.4893,382.5099,382.7537,95339.0
2021-05-11 09:30:00,390.37,390.6,385.66,389.78,50748.0,380.6378,380.862,376.0452,380.0625,50748.0
2021-05-11 09:40:00,389.2,390.73,388.84,389.85,6655.0,379.4969,380.9888,379.1459,380.1307,6655.0
2021-05-11 09:50:00,390.07,390.82,389.03,390.48,8813.0,380.3453,381.0766,379.3312,380.745,8813.0
2021-05-11 10:00:00,390.19,391.14,389.29,389.57,10400.0,380.4623,381.3886,379.5847,379.8577,10400.0
2021-05-11 10:10:00,389.71,390.55,388.67,390.55,9803.0,379.9942,380.8133,378.9802,380.8133,9803.0
2021-05-11 10:20:00,390.64,391.5,389.0,389.19,18632.0,380.901,381.7396,379.3019,379.4872,18632.0
2021-05-11 10:30:00,389.4,389.5,387.61,388.35,9125.0,379.692,379.7895,377.9466,378.6681,9125.0
2021-05-11 10:40:00,388.23,391.14,388.23,391.14,15232.0,378.5511,381.3886,378.5511,381.3886,15232.0
2021-05-11 10:50:00,390.74,391.41,390.44,390.91,6350.0,380.9986,381.6518,380.706,381.1643,6350.0
2021-05-11 11:00:00,391.15,391.23,389.81,390.44,6811.0,381.3983,381.4763,380.0917,380.706,6811.0
2021-05-11 11:10:00,390.58,394.16,390.58,394.16,12071.0,380.8425,384.3333,380.8425,384.3333,12071.0
2021-05-11 11:20:00,394.1,395.96,393.72,395.96,15976.0,384.2748,386.0884,383.9043,386.0884,15976.0
2021-05-11 11:30:00,395.67,396.54,395.02,396.54,8938.0,385.8056,386.654,385.1718,386.654,8938.0
2021-05-11 11:40:00,396.25,396.36,394.99,396.29,10842.0,386.3712,386.4784,385.1426,386.4102,10842.0
2021-05-11 11:50:00,396.15,397.01,395.87,396.68,8214.0,386.2737,387.1122,386.0007,386.7905,8214.0
2021-05-11 12:00:00,396.92,398.6,396.68,398.09,7501.0,387.0245,388.6626,386.7905,388.1653,7501.0
2021-05-11 12:10:00,397.82,398.32,397.58,398.06,6017.0,387.902,388.3896,387.668,388.1361,6017.0
2021-05-11 12:20:00,398.0,398.12,396.83,396.86,4452.0,388.0776,388.1946,386.9367,386.966,4452.0
2021-05-11 12:30:00,396.76,396.87,396.27,396.73,3618.0,386.8685,386.9757,386.3907,386.8392,3618.0
2021-05-11 12:40:00,396.65,397.16,396.56,396.62,5459.0,386.7612,387.2585,386.6735,386.732,5459.0
2021-05-11 12:50:00,396.66,397.29,396.11,397.26,8149.0,386.771,387.3853,386.2347,387.356,8149.0
2021-05-11 13:00:00,397.3,398.4,397.14,398.27,7479.0,387.395,388.4676,387.239,388.3408,7479.0
2021-05-11 13:10:00,398.35,399.34,398.35,399.12,9453.0,388.4188,389.3841,388.4188,389.1696,9453.0
2021-05-11 13:20:00,399.09,400.21,399.04,399.97,11528.0,389.1404,390.2325,389.0916,389.9984,11528.0
2021-05-11 13:30:00,399.97,400.1,398.6,398.66,8199.0,389.9984,390.1252,388.6626,388.7211,8199.0
2021-05-11 13:40:00,398.68,398.93,398.61,398.65,3478.0,388.7406,388.9844,388.6723,388.7113,3478.0
2021-05-11 13:50:00,398.73,398.73,396.79,397.21,9194.0,388.7894,388.7894,386.8977,387.3072,9194.0
2021-05-11 14:00:00,397.3,397.61,396.79,396.87,8941.0,387.395,387.6973,386.8977,386.9757,8941.0
2021-05-11 14:10:00,397.08,397.08,396.0,396.45,3228.0,387.1805,387.1805,386.1274,386.5662,3228.0
2021-05-11 14:20:00,396.65,398.11,396.59,398.09,9134.0,386.7612,388.1848,386.7027,388.1653,9134.0
2021-05-11 14:30:00,397.97,398.06,395.87,395.88,10026.0,388.0483,388.1361,386.0007,386.0104,10026.0
2021-05-11 14:40:00,395.78,396.51,395.53,396.5,7585.0,385.9129,386.6247,385.6691,386.6149,7585.0
2021-05-11 14:50:00,396.43,396.44,395.41,395.6,5918.0,386.5467,386.5564,385.5521,385.7374,5918.0
2021-05-11 15:00:00,395.61,396.06,395.0,395.01,9095.0,385.7471,386.1859,385.1523,385.1621,9095.0
2021-05-11 15:10:00,395.11,396.13,394.71,395.94,13696.0,385.2596,386.2542,384.8696,386.0689,13696.0
2021-05-11 15:20:00,396.03,396.51,395.63,395.82,10455.0,386.1567,386.6247,385.7666,385.9519,10455.0
2021-05-11 15:30:00,395.73,396.07,393.65,394.31,18281.0,385.8641,386.1957,383.836,384.4795,18281.0
2021-05-11 15:40:00,394.29,395.37,394.2,395.03,16702.0,384.46,385.5131,384.3723,385.1816,16702.0
2021-05-11 15:50:00,395.08,395.22,394.22,394.7,64298.0,385.2304,385.3669,384.3918,384.8598,64298.0
2021-05-12 09:30:00,393.68,399.99,391.08,397.25,82834.0,383.8653,390.0179,381.3301,387.3463,82834.0
2021-05-12 09:40:00,397.19,399.9,396.7,398.89,46512.0,387.2877,389.9302,386.81,388.9454,46512.0
2021-05-12 09:50:00,398.62,399.58,396.27,396.69,31221.0,388.6821,389.6182,386.3907,386.8002,31221.0
2021-05-12 10:00:00,396.34,397.53,395.0,397.53,24252.0,386.4589,387.6193,385.1523,387.6193,24252.0
2021-05-12 10:10:00,397.41,397.41,394.71,395.86,25940.0,387.5023,387.5023,384.8696,385.9909,25940.0
2021-05-12 10:20:00,395.86,398.66,395.86,397.2,30031.0,385.9909,388.7211,385.9909,387.2975,30031.0
2021-05-12 10:30:00,397.0,397.57,395.9,397.36,22477.0,387.1025,387.6583,386.0299,387.4535,22477.0
2021-05-12 10:40:00,397.19,397.57,395.81,396.12,25186.0,387.2877,387.6583,385.9422,386.2444,25186.0
2021-05-12 10:50:00,396.23,397.02,396.1,397.02,20352.0,386.3517,387.122,386.2249,387.122,20352.0
2021-05-12 11:00:00,396.72,397.98,396.44,397.88,30382.0,386.8295,388.0581,386.5564,387.9605,30382.0
2021-05-12 11:10:00,397.96,399.84,397.55,399.27,28330.0,388.0385,389.8717,387.6388,389.3159,28330.0
2021-05-12 11:20:00,399.35,399.43,397.08,397.47,18415.0,389.3939,389.4719,387.1805,387.5608,18415.0
2021-05-12 11:30:00,397.37,397.96,396.42,397.96,17626.0,387.4633,388.0385,386.5369,388.0385,17626.0
2021-05-12 11:40:00,397.77,398.02,396.21,396.51,11217.0,387.8533,388.0971,386.3322,386.6247,11217.0
2021-05-12 11:50:00,396.35,396.35,394.65,395.19,9536.0,386.4687,386.4687,384.8111,385.3376,9536.0
2021-05-12 12:00:00,395.09,396.66,394.87,396.25,11744.0,385.2401,386.771,385.0256,386.3712,11744.0
2021-05-12 12:10:00,396.27,396.3,394.89,395.97,8486.0,386.3907,386.4199,385.0451,386.0982,8486.0
2021-05-12 12:20:00,396.06,398.23,395.93,397.16,9026.0,386.1859,388.3018,386.0592,387.2585,9026.0
2021-05-12 12:30:00,397.12,397.48,396.68,396.83,10567.0,387.2195,387.5705,386.7905,386.9367,10567.0
2021-05-12 12:40:00,396.54,397.87,396.41,397.49,8153.0,386.654,387.9508,386.5272,387.5803,8153.0
2021-05-12 12:50:00,397.75,398.88,397.75,398.88,8301.0,387.8338,388.9356,387.8338,388.9356,8301.0
2021-05-12 13:00:00,398.63,400.92,398.4,399.98,17562.0,388.6918,390.9248,388.4676,390.0082,17562.0
2021-05-12 13:10:00,400.09,400.45,399.32,399.32,26848.0,390.1154,390.4665,389.3646,389.3646,26848.0
2021-05-12 13:20:00,399.27,399.9,399.07,399.12,10025.0,389.3159,389.9302,389.1209,389.1696,10025.0
2021-05-12 13:30:00,399.09,399.32,398.14,399.06,6814.0,389.1404,389.3646,388.2141,389.1111,6814.0
2021-05-12 13:40:00,398.91,398.91,398.16,398.19,5815.0,388.9649,388.9649,388.2336,388.2628,5815.0
2021-05-12 13:50:00,398.13,399.22,397.86,398.31,9530.0,388.2043,389.2671,387.941,388.3798,9530.0
2021-05-12 14:00:00,398.28,399.25,398.27,398.49,10885.0,388.3506,389.2964,388.3408,388.5553,10885.0
2021-05-12 14:10:00,398.4,398.56,397.87,398.38,11115.0,388.4676,388.6236,387.9508,388.4481,11115.0
2021-05-12 14:20:00,398.49,399.72,398.34,399.65,9962.0,388.5553,389.7547,388.4091,389.6864,9962.0
2021-05-12 14:30:00,399.42,400.38,398.9,400.15,14923.0,389.4622,390.3982,388.9551,390.174,14923.0
2021-05-12 14:40:00,400.0,400.58,399.87,400.42,11134.0,390.0277,390.5932,389.9009,390.4372,11134.0
2021-05-12 14:50:00,400.38,401.19,400.03,400.09,11804.0,390.3982,391.188,390.0569,390.1154,11804.0
2021-05-12 15:00:00,400.09,400.25,398.81,399.44,13871.0,390.1154,390.2715,388.8674,389.4817,13871.0
2021-05-12 15:10:00,399.54,399.92,398.75,398.75,15406.0,389.5792,389.9497,388.8089,388.8089,15406.0
2021-05-12 15:20:00,399.03,400.1,398.83,400.1,19539.0,389.0819,390.1252,388.8869,390.1252,19539.0
2021-05-12 15:30:00,400.19,402.0,400.1,400.66,60196.0,390.213,391.9778,390.1252,390.6712,60196.0
2021-05-12 15:40:00,400.66,402.24,400.31,401.92,78324.0,390.6712,392.2118,390.33,391.8998,78324.0
2021-05-12 15:50:00,401.84,402.02,399.09,399.88,286319.0,391.8218,391.9973,389.1404,389.9107,286319.0
2021-05-13 09:30:00,402.84,404.99,401.13,401.13,33614.0,392.7969,394.8933,391.1295,391.1295,33614.0
2021-05-13 09:40:00,401.14,401.36,399.25,400.02,15863.0,391.1393,391.3538,389.2964,390.0472,15863.0
2021-05-13 09:50:00,400.18,401.95,399.61,401.77,11611.0,390.2032,391.9291,389.6474,391.7536,11611.0
2021-05-13 10:00:00,402.0,403.97,401.81,403.79,10682.0,391.9778,393.8987,391.7926,393.7232,10682.0
2021-05-13 10:10:00,403.78,405.99,403.48,403.83,16350.0,393.7135,395.8684,393.4209,393.7622,16350.0
2021-05-13 10:20:00,403.62,403.84,401.94,402.52,11143.0,393.5574,393.772,391.9193,392.4849,11143.0
2021-05-13 10:30:00,402.9,403.35,401.82,402.43,7760.0,392.8554,393.2942,391.8023,392.3971,7760.0
2021-05-13 10:40:00,402.23,403.16,401.62,402.61,10300.0,392.2021,393.1089,391.6073,392.5726,10300.0
2021-05-13 10:50:00,402.62,404.72,402.58,403.74,10939.0,392.5824,394.63,392.5434,393.6745,10939.0
2021-05-13 11:00:00,403.76,403.76,400.99,400.99,7821.0,393.694,393.694,390.993,390.993,7821.0
2021-05-13 11:10:00,400.5,401.04,400.4,400.82,5385.0,390.5152,391.0418,390.4177,390.8272,5385.0
2021-05-13 11:20:00,400.88,400.96,399.32,399.47,11072.0,390.8858,390.9638,389.3646,389.5109,11072.0
2021-05-13 11:30:00,399.57,400.31,399.48,400.16,8407.0,389.6084,390.33,389.5207,390.1837,8407.0
2021-05-13 11:40:00,400.05,400.08,398.71,399.36,13299.0,390.0764,390.1057,388.7699,389.4036,13299.0
2021-05-13 11:50:00,399.16,400.25,399.08,400.09,10185.0,389.2086,390.2715,389.1306,390.1154,10185.0
2021-05-13 12:00:00,400.33,401.43,400.33,401.16,7956.0,390.3495,391.422,390.3495,391.1588,7956.0
2021-05-13 12:10:00,401.47,403.25,401.47,402.71,17084.0,391.461,393.1967,391.461,392.6701,17084.0
2021-05-13 12:20:00,402.62,403.47,402.42,403.39,14642.0,392.5824,393.4112,392.3874,393.3332,14642.0
2021-05-13 12:30:00,403.39,403.8,402.78,402.78,11389.0,393.3332,393.733,392.7384,392.7384,11389.0
2021-05-13 12:40:00,402.65,402.67,402.01,402.33,4266.0,392.6116,392.6311,391.9876,392.2996,4266.0
2021-05-13 12:50:00,402.56,402.56,400.02,400.02,17904.0,392.5239,392.5239,390.0472,390.0472,17904.0
2021-05-13 13:00:00,400.02,400.32,399.37,400.15,9075.0,390.0472,390.3397,389.4134,390.174,9075.0
2021-05-13 13:10:00,400.16,401.03,399.48,399.49,14388.0,390.1837,391.032,389.5207,389.5304,14388.0
2021-05-13 13:20:00,399.8,399.89,399.26,399.76,10072.0,389.8327,389.9204,389.3061,389.7937,10072.0
2021-05-13 13:30:00,399.66,399.91,397.61,397.91,14792.0,389.6962,389.9399,387.6973,387.9898,14792.0
2021-05-13 13:40:00,398.0,398.94,397.0,397.89,60243.0,388.0776,388.9941,387.1025,387.9703,60243.0
2021-05-13 13:50:00,398.32,399.31,397.94,398.37,13079.0,388.3896,389.3549,388.019,388.4383,13079.0
2021-05-13 14:00:00,398.68,402.65,398.68,402.44,13019.0,388.7406,392.6116,388.7406,392.4069,13019.0
2021-05-13 14:10:00,402.26,403.0,402.14,402.32,6593.0,392.2313,392.9529,392.1143,392.2899,6593.0
2021-05-13 14:20:00,402.5,403.57,402.04,402.91,11740.0,392.4654,393.5087,392.0168,392.8651,11740.0
2021-05-13 14:30:00,402.75,404.37,402.67,403.99,10352.0,392.7091,394.2887,392.6311,393.9182,10352.0
2021-05-13 14:40:00,403.86,404.84,403.67,404.46,7875.0,393.7915,394.747,393.6062,394.3765,7875.0
2021-05-13 14:50:00,404.45,404.49,403.27,403.53,10385.0,394.3667,394.4058,393.2162,393.4697,10385.0
2021-05-13 15:00:00,403.62,404.75,403.54,404.56,10927.0,393.5574,394.6593,393.4794,394.474,10927.0
2021-05-13 15:10:00,404.56,405.09,404.0,404.55,20348.0,394.474,394.9908,393.928,394.4643,20348.0
2021-05-13 15:20:00,404.67,405.14,404.1,404.74,14716.0,394.5813,395.0395,394.0255,394.6495,14716.0
2021-05-13 15:30:00,404.74,405.35,404.61,404.97,19358.0,394.6495,395.2443,394.5228,394.8738,19358.0
2021-05-13 15:40:00,404.87,405.78,404.84,404.99,26634.0,394.7763,395.6636,394.747,394.8933,26634.0
2021-05-13 15:50:00,404.99,405.0,403.2,403.52,100109.0,394.8933,394.903,393.1479,393.4599,100109.0
2021-05-14 09:30:00,406.86,407.76,404.24,404.91,33963.0,396.7167,397.5942,394.162,394.8153,33963.0
2021-05-14 09:40:00,405.17,406.16,403.71,404.24,30010.0,395.0688,396.0341,393.6452,394.162,30010.0
2021-05-14 09:50:00,404.48,407.5,403.54,407.5,39553.0,394.396,397.3407,393.4794,397.3407,39553.0
2021-05-14 10:00:00,407.33,408.19,406.59,407.24,13309.0,397.1749,398.0135,396.4534,397.0872,13309.0
2021-05-14 10:10:00,407.39,410.38,407.26,410.16,12498.0,397.2335,400.1489,397.1067,399.9344,12498.0
2021-05-14 10:20:00,410.15,410.83,408.93,408.93,19264.0,399.9246,400.5877,398.7351,398.7351,19264.0
2021-05-14 10:30:00,409.28,410.83,409.06,410.7,15502.0,399.0763,400.5877,398.8618,400.4609,15502.0
2021-05-14 10:40:00,410.88,411.64,409.99,411.55,17670.0,400.6364,401.3775,399.7686,401.2897,17670.0
2021-05-14 10:50:00,411.39,411.72,411.12,411.54,11320.0,401.1337,401.4555,400.8705,401.28,11320.0
2021-05-14 11:00:00,411.65,412.17,411.24,412.05,7357.0,401.3872,401.8943,400.9875,401.7773,7357.0
2021-05-14 11:10:00,412.44,413.19,412.44,412.56,9870.0,402.1576,402.8889,402.1576,402.2746,9870.0
2021-05-14 11:20:00,412.28,413.48,412.28,413.31,6563.0,402.0015,403.1716,402.0015,403.0059,6563.0
2021-05-14 11:30:00,413.48,414.02,412.94,413.9,6289.0,403.1716,403.6982,402.6451,403.5812,6289.0
2021-05-14 11:40:00,414.03,414.17,413.62,413.86,7013.0,403.7079,403.8444,403.3081,403.5422,7013.0
2021-05-14 11:50:00,413.81,414.01,413.18,413.73,31737.0,403.4934,403.6884,402.8791,403.4154,31737.0
2021-05-14 12:00:00,413.7,414.64,413.7,414.5,12264.0,403.3861,404.3027,403.3861,404.1662,12264.0
2021-05-14 12:10:00,414.5,415.57,414.5,415.53,6421.0,404.1662,405.2095,404.1662,405.1705,6421.0
2021-05-14 12:20:00,415.58,415.78,415.05,415.37,8996.0,405.2193,405.4143,404.7025,405.0145,8996.0
2021-05-14 12:30:00,415.45,415.9,414.93,415.07,15184.0,405.0925,405.5313,404.5855,404.722,15184.0
2021-05-14 12:40:00,415.05,415.17,414.66,415.12,9122.0,404.7025,404.8195,404.3222,404.7707,9122.0
2021-05-14 12:50:00,415.17,415.56,414.83,415.34,7497.0,404.8195,405.1998,404.488,404.9853,7497.0
2021-05-14 13:00:00,415.51,415.64,415.09,415.09,6616.0,405.151,405.2778,404.7415,404.7415,6616.0
2021-05-14 13:10:00,415.09,415.82,415.05,415.65,9798.0,404.7415,405.4533,404.7025,405.2875,9798.0
2021-05-14 13:20:00,415.58,415.85,415.24,415.69,8789.0,405.2193,405.4825,404.8877,405.3265,8789.0
2021-05-14 13:30:00,415.66,415.92,415.04,415.53,9803.0,405.2973,405.5508,404.6927,405.1705,9803.0
2021-05-14 13:40:00,415.6,415.68,414.56,414.71,8895.0,405.2388,405.3168,404.2247,404.371,8895.0
2021-05-14 13:50:00,414.85,415.11,414.5,414.64,8179.0,404.5075,404.761,404.1662,404.3027,8179.0
2021-05-14 14:00:00,414.6,414.91,414.6,414.86,7278.0,404.2637,404.566,404.2637,404.5172,7278.0
2021-05-14 14:10:00,414.93,415.76,414.93,415.51,7128.0,404.5855,405.3948,404.5855,405.151,7128.0
2021-05-14 14:20:00,415.5,416.0,415.19,415.8,8177.0,405.1413,405.6288,404.839,405.4338,8177.0
2021-05-14 14:30:00,415.87,416.59,415.87,416.57,7551.0,405.502,406.2041,405.502,406.1846,7551.0
2021-05-14 14:40:00,416.45,417.15,416.43,416.93,8009.0,406.0676,406.7501,406.0481,406.5356,8009.0
2021-05-14 14:50:00,417.13,417.67,417.05,417.42,11778.0,406.7306,407.2572,406.6526,407.0134,11778.0
2021-05-14 15:00:00,417.55,417.65,416.71,416.87,6114.0,407.1402,407.2377,406.3211,406.4771,6114.0
2021-05-14 15:10:00,416.92,417.48,416.79,416.83,20170.0,406.5259,407.0719,406.3991,406.4381,20170.0
2021-05-14 15:20:00,416.76,416.98,416.2,416.56,9651.0,406.3699,406.5844,405.8238,406.1748,9651.0
2021-05-14 15:30:00,416.65,416.83,416.1,416.77,17643.0,406.2626,406.4381,405.7263,406.3796,17643.0
2021-05-14 15:40:00,416.73,417.59,416.37,417.41,32363.0,406.3406,407.1792,405.9896,407.0036,32363.0
2021-05-14 15:50:00,417.41,418.55,416.98,416.98,106922.0,407.0036,408.1152,406.5844,406.5844,106922.0
2021-05-17 09:30:00,415.17,416.6,411.57,416.21,32415.0,404.8195,406.2138,401.3092,405.8336,32415.0
2021-05-17 09:40:00,415.71,417.64,415.14,417.41,17597.0,405.346,407.2279,404.7902,407.0036,17597.0
2021-05-17 09:50:00,416.55,416.99,412.51,412.51,55561.0,406.1651,406.5941,402.2258,402.2258,55561.0
2021-05-17 10:00:00,411.99,412.4,409.46,411.6,20831.0,401.7188,402.1185,399.2518,401.3385,20831.0
2021-05-17 10:10:00,411.68,413.52,411.56,412.93,17247.0,401.4165,403.2106,401.2995,402.6353,17247.0
2021-05-17 10:20:00,413.16,414.86,412.93,413.0,19802.0,402.8596,404.5172,402.6353,402.7036,19802.0
2021-05-17 10:30:00,412.85,415.2,411.59,414.77,14582.0,402.5573,404.8487,401.3287,404.4295,14582.0
2021-05-17 10:40:00,414.76,415.26,412.89,414.1,6829.0,404.4197,404.9072,402.5963,403.7762,6829.0
2021-05-17 10:50:00,414.33,414.98,413.83,414.44,11690.0,404.0004,404.6342,403.5129,404.1077,11690.0
2021-05-17 11:00:00,414.72,414.72,413.57,414.08,10669.0,404.3807,404.3807,403.2594,403.7567,10669.0
2021-05-17 11:10:00,413.94,414.54,413.51,413.73,7337.0,403.6202,404.2052,403.2009,403.4154,7337.0
2021-05-17 11:20:00,413.73,414.31,413.5,414.07,3971.0,403.4154,403.9809,403.1911,403.7469,3971.0
2021-05-17 11:30:00,414.05,414.14,413.04,413.04,5797.0,403.7274,403.8152,402.7426,402.7426,5797.0
2021-05-17 11:40:00,412.79,413.96,412.79,413.66,4277.0,402.4988,403.6397,402.4988,403.3471,4277.0
2021-05-17 11:50:00,413.83,414.48,413.45,414.38,8439.0,403.5129,404.1467,403.1424,404.0492,8439.0
2021-05-17 12:00:00,414.23,414.29,412.95,412.95,11487.0,403.9029,403.9614,402.6548,402.6548,11487.0
2021-05-17 12:10:00,412.95,413.54,412.54,413.54,5739.0,402.6548,403.2301,402.2551,403.2301,5739.0
2021-05-17 12:20:00,413.43,414.02,413.27,414.01,7604.0,403.1229,403.6982,402.9669,403.6884,7604.0
2021-05-17 12:30:00,414.1,414.23,413.59,414.13,5086.0,403.7762,403.9029,403.2789,403.8054,5086.0
2021-05-17 12:40:00,414.24,415.1,414.17,414.88,5665.0,403.9127,404.7512,403.8444,404.5367,5665.0
2021-05-17 12:50:00,414.75,414.75,413.89,414.0,3773.0,404.41,404.41,403.5714,403.6787,3773.0
2021-05-17 13:00:00,413.97,414.22,413.78,413.81,4720.0,403.6494,403.8932,403.4641,403.4934,4720.0
2021-05-17 13:10:00,413.91,414.12,413.4,414.12,8117.0,403.5909,403.7957,403.0936,403.7957,8117.0
2021-05-17 13:20:00,414.12,414.63,413.72,414.6,7318.0,403.7957,404.293,403.4056,404.2637,7318.0
2021-05-17 13:30:00,414.61,414.8,413.99,414.49,15226.0,404.2735,404.4587,403.6689,404.1564,15226.0
2021-05-17 13:40:00,414.45,414.5,413.64,414.29,5916.0,404.1174,404.1662,403.3276,403.9614,5916.0
2021-05-17 13:50:00,414.1,414.1,413.65,413.81,5600.0,403.7762,403.7762,403.3374,403.4934,5600.0
2021-05-17 14:00:00,413.75,414.34,413.61,414.34,5859.0,403.4349,404.0102,403.2984,404.0102,5859.0
2021-05-17 14:10:00,414.69,415.12,414.5,415.06,4214.0,404.3515,404.7707,404.1662,404.7122,4214.0
2021-05-17 14:20:00,415.02,415.65,415.01,415.42,5384.0,404.6732,405.2875,404.6635,405.0633,5384.0
2021-05-17 14:30:00,415.44,415.81,415.24,415.33,10397.0,405.0828,405.4435,404.8877,404.9755,10397.0
2021-05-17 14:40:00,415.34,416.11,415.34,416.11,7900.0,404.9853,405.7361,404.9853,405.7361,7900.0
2021-05-17 14:50:00,416.11,417.15,415.97,416.99,10790.0,405.7361,406.7501,405.5995,406.5941,10790.0
2021-05-17 15:00:00,417.01,417.93,416.86,417.79,10717.0,406.6136,407.5107,406.4674,407.3742,10717.0
2021-05-17 15:10:00,417.83,418.19,417.49,417.85,13932.0,407.4132,407.7642,407.0817,407.4327,13932.0
2021-05-17 15:20:00,417.74,417.98,417.35,417.57,13577.0,407.3254,407.5594,406.9451,407.1597,13577.0
2021-05-17 15:30:00,417.62,418.58,417.61,418.41,27827.0,407.2084,408.1445,407.1987,407.9787,27827.0
2021-05-17 15:40:00,418.44,418.75,418.21,418.42,26653.0,408.008,408.3102,407.7837,407.9885,26653.0
2021-05-17 15:50:00,418.4,419.5,418.14,419.48,114287.0,407.969,409.0415,407.7154,409.022,114287.0
2021-05-18 09:30:00,421.0,421.49,418.55,420.5,19425.0,410.5041,410.9819,408.1152,410.0166,19425.0
2021-05-18 09:40:00,420.65,421.5,420.25,421.09,11647.0,410.1629,410.9917,409.7728,410.5919,11647.0
2021-05-18 09:50:00,420.65,422.47,419.95,421.97,9631.0,410.1629,411.9375,409.4803,411.45,9631.0
2021-05-18 10:00:00,422.1,423.54,421.71,422.45,16547.0,411.5767,412.9808,411.1964,411.918,16547.0
2021-05-18 10:10:00,422.75,423.49,422.27,423.28,13617.0,412.2105,412.9321,411.7425,412.7273,13617.0
2021-05-18 10:20:00,423.34,423.73,422.63,423.27,18492.0,412.7858,413.1661,412.0935,412.7176,18492.0
2021-05-18 10:30:00,423.5,424.04,423.24,423.78,15228.0,412.9418,413.4684,412.6883,413.2148,15228.0
2021-05-18 10:40:00,423.72,424.64,423.1,424.46,19565.0,413.1563,414.0534,412.5518,413.8779,19565.0
2021-05-18 10:50:00,424.35,424.38,423.59,423.87,12363.0,413.7706,413.7999,413.0296,413.3026,12363.0
2021-05-18 11:00:00,424.16,424.46,423.39,423.43,15166.0,413.5854,413.8779,412.8346,412.8736,15166.0
2021-05-18 11:10:00,423.31,424.2,423.03,423.84,10502.0,412.7566,413.6244,412.4835,413.2733,10502.0
2021-05-18 11:20:00,424.02,424.14,423.14,423.15,13869.0,413.4489,413.5659,412.5908,412.6005,13869.0
2021-05-18 11:30:00,423.15,423.15,421.39,421.94,19000.0,412.6005,412.6005,410.8844,411.4207,19000.0
2021-05-18 11:40:00,421.95,422.05,420.94,421.64,8793.0,411.4305,411.528,410.4456,411.1282,8793.0
2021-05-18 11:50:00,421.74,421.98,420.66,420.84,15101.0,411.2257,411.4597,410.1726,410.3481,15101.0
2021-05-18 12:00:00,420.88,421.7,420.72,421.55,19556.0,410.3871,411.1867,410.2311,411.0404,19556.0
2021-05-18 12:10:00,421.39,421.87,421.32,421.38,7178.0,410.8844,411.3525,410.8162,410.8747,7178.0
2021-05-18 12:20:00,421.48,423.26,421.3,423.06,8000.0,410.9722,412.7078,410.7967,412.5128,8000.0
2021-05-18 12:30:00,423.17,423.44,422.81,423.38,8204.0,412.62,412.8833,412.269,412.8248,8204.0
2021-05-18 12:40:00,423.38,423.55,423.11,423.11,5818.0,412.8248,412.9906,412.5615,412.5615,5818.0
2021-05-18 12:50:00,423.0,423.42,422.48,422.66,6040.0,412.4543,412.8638,411.9472,412.1228,6040.0
2021-05-18 13:00:00,422.76,422.87,422.42,422.7,5705.0,412.2203,412.3275,411.8887,412.1618,5705.0
2021-05-18 13:10:00,422.71,422.84,422.34,422.6,4545.0,412.1715,412.2983,411.8107,412.0643,4545.0
2021-05-18 13:20:00,422.73,423.13,422.56,422.86,5012.0,412.191,412.581,412.0253,412.3178,5012.0
2021-05-18 13:30:00,422.87,422.88,422.53,422.8,5802.0,412.3275,412.3373,411.996,412.2593,5802.0
2021-05-18 13:40:00,422.81,422.81,421.89,422.12,7174.0,412.269,412.269,411.372,411.5962,7174.0
2021-05-18 13:50:00,421.93,422.39,421.7,421.74,4498.0,411.411,411.8595,411.1867,411.2257,4498.0
2021-05-18 14:00:00,421.82,422.16,421.41,421.62,6780.0,411.3037,411.6352,410.9039,411.1087,6780.0
2021-05-18 14:10:00,421.68,421.92,421.46,421.55,7356.0,411.1672,411.4012,410.9527,411.0404,7356.0
2021-05-18 14:20:00,421.78,421.85,419.82,419.94,13258.0,411.2647,411.333,409.3536,409.4706,13258.0
2021-05-18 14:30:00,420.11,420.23,418.62,418.98,10394.0,409.6363,409.7533,408.1835,408.5345,10394.0
2021-05-18 14:40:00,419.02,419.02,418.0,418.68,8854.0,408.5735,408.5735,407.5789,408.242,8854.0
2021-05-18 14:50:00,418.93,419.18,418.68,419.12,12332.0,408.4858,408.7295,408.242,408.671,12332.0
2021-05-18 15:00:00,419.21,419.63,419.03,419.46,8335.0,408.7588,409.1683,408.5833,409.0025,8335.0
2021-05-18 15:10:00,419.6,419.6,419.09,419.46,10439.0,409.139,409.139,408.6418,409.0025,10439.0
2021-05-18 15:20:00,419.56,420.39,419.37,420.36,8655.0,409.1,409.9094,408.9148,409.8801,8655.0
2021-05-18 15:30:00,420.4,420.93,419.78,419.8,11741.0,409.9191,410.4359,409.3146,409.3341,11741.0
2021-05-18 15:40:00,419.98,420.5,419.61,419.75,26599.0,409.5096,410.0166,409.1488,409.2853,26599.0
2021-05-18 15:50:00,419.64,419.75,417.07,417.18,104100.0,409.1781,409.2853,406.6721,406.7794,104100.0
2021-05-19 09:30:00,409.52,415.3,408.72,411.54,38482.0,399.3104,404.9463,398.5303,401.28,38482.0
2021-05-19 09:40:00,411.54,413.15,410.17,412.51,29927.0,401.28,402.8499,399.9441,402.2258,29927.0
2021-05-19 09:50:00,412.77,413.72,410.38,410.86,21318.0,402.4793,403.4056,400.1489,400.6169,21318.0
2021-05-19 10:00:00,410.85,412.31,410.04,411.64,17421.0,400.6072,402.0308,399.8174,401.3775,17421.0
2021-05-19 10:10:00,411.99,412.8,409.77,411.06,9728.0,401.7188,402.5086,399.5541,400.812,9728.0
2021-05-19 10:20:00,411.04,412.92,409.89,411.87,17745.0,400.7925,402.6256,399.6711,401.6018,17745.0
2021-05-19 10:30:00,411.6,412.06,410.2,410.8,15726.0,401.3385,401.787,399.9734,400.5584,15726.0
2021-05-19 10:40:00,410.34,413.55,410.25,413.33,32242.0,400.1099,403.2399,400.0222,403.0254,32242.0
2021-05-19 10:50:00,413.35,414.8,413.34,413.62,26312.0,403.0449,404.4587,403.0351,403.3081,26312.0
2021-05-19 11:00:00,413.61,414.03,411.97,413.87,7675.0,403.2984,403.7079,401.6993,403.5519,7675.0
2021-05-19 11:10:00,413.75,414.22,412.7,413.67,21022.0,403.4349,403.8932,402.4111,403.3569,21022.0
2021-05-19 11:20:00,413.91,414.63,413.91,414.13,6407.0,403.5909,404.293,403.5909,403.8054,6407.0
2021-05-19 11:30:00,414.29,414.32,413.34,414.32,13898.0,403.9614,403.9907,403.0351,403.9907,13898.0
2021-05-19 11:40:00,414.27,414.27,412.9,413.29,4312.0,403.9419,403.9419,402.6061,402.9864,4312.0
2021-05-19 11:50:00,413.39,414.42,413.17,413.9,5810.0,403.0839,404.0882,402.8694,403.5812,5810.0
2021-05-19 12:00:00,413.98,414.81,413.92,414.68,3624.0,403.6592,404.4685,403.6007,404.3417,3624.0
2021-05-19 12:10:00,415.04,416.54,414.99,415.51,26147.0,404.6927,406.1553,404.644,405.151,26147.0
2021-05-19 12:20:00,415.49,416.36,415.33,415.74,7149.0,405.1315,405.9798,404.9755,405.3753,7149.0
2021-05-19 12:30:00,415.86,416.45,415.86,416.12,4251.0,405.4923,406.0676,405.4923,405.7458,4251.0
2021-05-19 12:40:00,416.39,417.18,416.27,416.85,11208.0,406.0091,406.7794,405.8921,406.4576,11208.0
2021-05-19 12:50:00,416.61,416.92,416.26,416.5,4326.0,406.2236,406.5259,405.8823,406.1163,4326.0
2021-05-19 13:00:00,416.52,417.97,416.52,417.63,10907.0,406.1358,407.5497,406.1358,407.2182,10907.0
2021-05-19 13:10:00,417.46,418.23,417.46,417.63,6651.0,407.0524,407.8032,407.0524,407.2182,6651.0
2021-05-19 13:20:00,417.75,417.94,417.3,417.94,4976.0,407.3352,407.5204,406.8964,407.5204,4976.0
2021-05-19 13:30:00,418.08,418.08,417.2,417.56,8555.0,407.6569,407.6569,406.7989,407.1499,8555.0
2021-05-19 13:40:00,417.52,418.03,417.29,417.88,5800.0,407.1109,407.6082,406.8866,407.4619,5800.0
2021-05-19 13:50:00,418.06,418.37,417.75,417.76,8693.0,407.6374,407.9397,407.3352,407.3449,8693.0
2021-05-19 14:00:00,417.56,418.26,415.21,416.94,12545.0,407.1499,407.8325,404.8585,406.5454,12545.0
2021-05-19 14:10:00,416.85,416.93,415.75,416.8,10591.0,406.4576,406.5356,405.385,406.4089,10591.0
2021-05-19 14:20:00,417.0,420.49,417.0,419.97,8042.0,406.6039,410.0069,406.6039,409.4998,8042.0
2021-05-19 14:30:00,420.24,420.37,418.18,418.18,19802.0,409.7631,409.8899,407.7544,407.7544,19802.0
2021-05-19 14:40:00,418.19,418.38,417.05,417.19,8969.0,407.7642,407.9495,406.6526,406.7891,8969.0
2021-05-19 14:50:00,417.48,417.92,416.95,417.43,7025.0,407.0719,407.5009,406.5551,407.0231,7025.0
2021-05-19 15:00:00,417.19,418.08,416.91,418.06,6286.0,406.7891,407.6569,406.5161,407.6374,6286.0
2021-05-19 15:10:00,418.02,418.86,418.0,418.43,8661.0,407.5984,408.4175,407.5789,407.9982,8661.0
2021-05-19 15:20:00,418.36,420.95,418.16,420.41,23039.0,407.93,410.4554,407.7349,409.9289,23039.0
2021-05-19 15:30:00,420.26,420.26,418.03,418.17,23193.0,409.7826,409.7826,407.6082,407.7447,23193.0
2021-05-19 15:40:00,418.1,419.29,417.75,418.04,45376.0,407.6764,408.8368,407.3352,407.6179,45376.0
2021-05-19 15:50:00,418.28,421.75,418.21,421.33,138185.0,407.852,411.2354,407.7837,410.8259,138185.0
2021-05-20 09:30:00,423.51,428.8,423.37,428.71,46733.0,412.9516,418.1097,412.8151,418.0219,46733.0
2021-05-20 09:40:00,428.34,431.63,428.34,431.0,13901.0,417.6612,420.8691,417.6612,420.2548,13901.0
2021-05-20 09:50:00,431.33,432.96,430.66,431.92,30031.0,420.5766,422.166,419.9233,421.1519,30031.0
2021-05-20 10:00:00,432.17,433.7,431.83,432.61,16091.0,421.3957,422.8875,421.0641,421.8247,16091.0
2021-05-20 10:10:00,432.63,433.55,431.29,432.56,11774.0,421.8442,422.7413,420.5376,421.7759,11774.0
2021-05-20 10:20:00,432.88,433.34,432.35,433.34,7192.0,422.088,422.5365,421.5712,422.5365,7192.0
2021-05-20 10:30:00,433.58,434.0,432.45,432.45,17704.0,422.7705,423.18,421.6687,421.6687,17704.0
2021-05-20 10:40:00,432.25,433.78,432.1,432.89,9674.0,421.4737,422.9655,421.3274,422.0977,9674.0
2021-05-20 10:50:00,433.02,433.46,432.7,432.91,8259.0,422.2245,422.6535,421.9125,422.1172,8259.0
2021-05-20 11:00:00,433.06,433.37,432.5,433.15,20137.0,422.2635,422.5658,421.7174,422.3512,20137.0
2021-05-20 11:10:00,433.38,434.56,433.25,434.56,27199.0,422.5755,423.7261,422.4487,423.7261,27199.0
2021-05-20 11:20:00,434.71,435.46,434.21,435.32,6809.0,423.8723,424.6036,423.3848,424.4671,6809.0
2021-05-20 11:30:00,435.24,435.75,434.85,435.38,11336.0,424.3891,424.8864,424.0089,424.5256,11336.0
2021-05-20 11:40:00,435.5,436.67,435.5,436.31,14055.0,424.6426,425.7835,424.6426,425.4325,14055.0
2021-05-20 11:50:00,436.49,436.62,435.29,435.37,9716.0,425.608,425.7347,424.4379,424.5159,9716.0
2021-05-20 12:00:00,435.52,435.53,434.14,434.65,7050.0,424.6622,424.6719,423.3166,423.8138,7050.0
2021-05-20 12:10:00,434.58,435.43,434.41,435.05,7159.0,423.7456,424.5744,423.5798,424.2039,7159.0
2021-05-20 12:20:00,435.02,435.1,434.56,434.87,4818.0,424.1746,424.2526,423.7261,424.0284,4818.0
2021-05-20 12:30:00,435.05,435.37,434.19,434.8,10966.0,424.2039,424.5159,423.3653,423.9601,10966.0
2021-05-20 12:40:00,434.61,435.04,434.43,434.88,7935.0,423.7748,424.1941,423.5993,424.0381,7935.0
2021-05-20 12:50:00,434.99,435.04,434.27,434.51,7772.0,424.1454,424.1941,423.4433,423.6773,7772.0
2021-05-20 13:00:00,434.35,435.05,434.23,435.05,33456.0,423.5213,424.2039,423.4043,424.2039,33456.0
2021-05-20 13:10:00,435.24,435.28,434.56,434.92,7498.0,424.3891,424.4281,423.7261,424.0771,7498.0
2021-05-20 13:20:00,435.02,435.95,435.02,435.91,14131.0,424.1746,425.0814,424.1746,425.0424,14131.0
2021-05-20 13:30:00,435.98,436.89,435.98,436.41,13169.0,425.1107,425.998,425.1107,425.53,13169.0
2021-05-20 13:40:00,436.49,436.99,436.39,436.52,10301.0,425.608,426.0955,425.5105,425.6372,10301.0
2021-05-20 13:50:00,436.58,436.82,435.03,435.82,9031.0,425.6957,425.9297,424.1844,424.9547,9031.0
2021-05-20 14:00:00,435.85,436.0,435.46,435.46,12688.0,424.9839,425.1302,424.6036,424.6036,12688.0
2021-05-20 14:10:00,435.52,435.56,434.89,435.08,9931.0,424.6622,424.7012,424.0479,424.2331,9931.0
2021-05-20 14:20:00,435.04,435.31,434.8,435.21,6768.0,424.1941,424.4574,423.9601,424.3599,6768.0
2021-05-20 14:30:00,435.21,435.4,434.76,434.99,5605.0,424.3599,424.5451,423.9211,424.1454,5605.0
2021-05-20 14:40:00,435.03,435.26,434.7,434.84,7556.0,424.1844,424.4086,423.8626,423.9991,7556.0
2021-05-20 14:50:00,434.92,435.78,434.88,435.55,7606.0,424.0771,424.9157,424.0381,424.6914,7606.0
2021-05-20 15:00:00,435.43,435.68,434.65,435.67,12248.0,424.5744,424.8182,423.8138,424.8084,12248.0
2021-05-20 15:10:00,435.67,436.02,435.6,435.77,10344.0,424.8084,425.1497,424.7402,424.9059,10344.0
2021-05-20 15:20:00,435.79,436.59,435.65,436.59,9594.0,424.9254,425.7055,424.7889,425.7055,9594.0
2021-05-20 15:30:00,436.59,436.68,435.74,435.74,14732.0,425.7055,425.7932,424.8767,424.8767,14732.0
2021-05-20 15:40:00,435.78,436.28,434.88,435.52,20961.0,424.9157,425.4032,424.0381,424.6622,20961.0
2021-05-20 15:50:00,435.24,435.94,434.84,435.27,72531.0,424.3891,425.0717,423.9991,424.4184,72531.0
2021-05-21 09:30:00,438.29,439.68,436.75,437.23,75421.0,427.3631,428.7184,425.8615,426.3295,75421.0
2021-05-21 09:40:00,436.96,439.46,436.35,438.56,19512.0,426.0662,428.5039,425.4715,427.6264,19512.0
2021-05-21 09:50:00,438.62,441.04,438.09,441.04,16030.0,427.6849,430.0445,427.1681,430.0445,16030.0
2021-05-21 10:00:00,441.04,441.36,438.12,438.6,12502.0,430.0445,430.3566,427.1973,427.6654,12502.0
2021-05-21 10:10:00,438.67,439.58,437.81,438.32,7752.0,427.7336,428.6209,426.8951,427.3923,7752.0
2021-05-21 10:20:00,438.1,439.38,437.73,438.57,7872.0,427.1778,428.4259,426.8171,427.6361,7872.0
2021-05-21 10:30:00,438.18,439.07,436.8,437.06,7167.0,427.2558,428.1236,425.9102,426.1638,7167.0
2021-05-21 10:40:00,437.05,437.18,435.83,436.22,11084.0,426.154,426.2808,424.9644,425.3447,11084.0
2021-05-21 10:50:00,436.27,437.33,435.95,437.33,10122.0,425.3935,426.427,425.0814,426.427,10122.0
2021-05-21 11:00:00,437.1,437.17,435.84,436.91,5787.0,426.2028,426.271,424.9742,426.0175,5787.0
2021-05-21 11:10:00,436.77,437.05,436.19,436.53,5916.0,425.881,426.154,425.3154,425.647,5916.0
2021-05-21 11:20:00,436.74,437.02,435.3,435.38,5309.0,425.8517,426.1248,424.4476,424.5256,5309.0
2021-05-21 11:30:00,435.45,436.14,434.36,434.61,10110.0,424.5939,425.2667,423.5311,423.7748,10110.0
2021-05-21 11:40:00,434.66,435.11,434.42,434.42,6336.0,423.8236,424.2624,423.5896,423.5896,6336.0
2021-05-21 11:50:00,434.55,434.95,433.28,433.6,11435.0,423.7163,424.1064,422.478,422.79,11435.0
2021-05-21 12:00:00,433.68,434.0,432.48,432.91,10089.0,422.868,423.18,421.6979,422.1172,10089.0
2021-05-21 12:10:00,432.74,433.11,432.15,432.73,29108.0,421.9515,422.3122,421.3762,421.9417,29108.0
2021-05-21 12:20:00,432.7,433.92,432.43,433.32,17397.0,421.9125,423.102,421.6492,422.517,17397.0
2021-05-21 12:30:00,433.25,433.5,432.76,433.14,23079.0,422.4487,422.6925,421.971,422.3415,23079.0
2021-05-21 12:40:00,433.36,433.92,432.85,433.24,7421.0,422.556,423.102,422.0587,422.439,7421.0
2021-05-21 12:50:00,433.22,433.31,431.76,433.31,10299.0,422.4195,422.5072,420.9959,422.5072,10299.0
2021-05-21 13:00:00,433.5,433.66,432.57,432.91,12041.0,422.6925,422.8485,421.7857,422.1172,12041.0
2021-05-21 13:10:00,432.9,433.1,432.37,432.59,4000.0,422.1075,422.3025,421.5907,421.8052,4000.0
2021-05-21 13:20:00,432.63,433.9,432.63,433.58,30677.0,421.8442,423.0825,421.8442,422.7705,30677.0
2021-05-21 13:30:00,433.58,434.1,433.18,433.19,29498.0,422.7705,423.2776,422.3805,422.3902,29498.0
2021-05-21 13:40:00,433.29,433.63,433.04,433.26,5609.0,422.4877,422.8193,422.244,422.4585,5609.0
2021-05-21 13:50:00,433.45,433.61,432.42,432.44,5300.0,422.6438,422.7998,421.6394,421.6589,5300.0
2021-05-21 14:00:00,432.59,433.26,432.12,433.0,10856.0,421.8052,422.4585,421.3469,422.205,10856.0
2021-05-21 14:10:00,433.01,433.14,432.43,432.65,6400.0,422.2147,422.3415,421.6492,421.8637,6400.0
2021-05-21 14:20:00,432.52,432.93,431.87,432.18,11371.0,421.7369,422.1367,421.1031,421.4054,11371.0
2021-05-21 14:30:00,432.19,433.15,432.16,432.27,8187.0,421.4152,422.3512,421.3859,421.4932,8187.0
2021-05-21 14:40:00,432.32,432.94,432.32,432.94,7328.0,421.5419,422.1465,421.5419,422.1465,7328.0
2021-05-21 14:50:00,432.78,433.31,432.5,433.07,12431.0,421.9905,422.5072,421.7174,422.2732,12431.0
2021-05-21 15:00:00,433.08,433.49,432.71,433.1,15947.0,422.283,422.6828,421.9222,422.3025,15947.0
2021-05-21 15:10:00,432.95,434.15,432.95,433.7,13231.0,422.1562,423.3263,422.1562,422.8875,13231.0
2021-05-21 15:20:00,433.69,434.26,433.53,434.05,14589.0,422.8778,423.4336,422.7218,423.2288,14589.0
2021-05-21 15:30:00,434.04,434.12,433.54,433.78,12648.0,423.219,423.2971,422.7315,422.9655,12648.0
2021-05-21 15:40:00,433.84,434.29,433.21,433.87,20742.0,423.024,423.4628,422.4097,423.0533,20742.0
2021-05-21 15:50:00,433.92,434.41,432.97,433.64,70332.0,423.102,423.5798,422.1757,422.829,70332.0
2021-05-24 09:30:00,439.2,442.43,438.07,441.96,30977.0,428.2504,431.3999,427.1486,430.9416,30977.0
2021-05-24 09:40:00,441.98,442.45,440.56,441.8,11409.0,430.9611,431.4194,429.5765,430.7856,11409.0
2021-05-24 09:50:00,441.96,442.71,440.24,441.26,20268.0,430.9416,431.6729,429.2645,430.259,20268.0
2021-05-24 10:00:00,440.87,441.8,439.95,440.43,22088.0,429.8788,430.7856,428.9817,429.4497,22088.0
2021-05-24 10:10:00,440.41,441.61,440.12,441.5,20744.0,429.4302,430.6003,429.1475,430.4931,20744.0
2021-05-24 10:20:00,441.52,442.38,441.52,441.99,9811.0,430.5126,431.3511,430.5126,430.9708,9811.0
2021-05-24 10:30:00,441.93,442.23,440.21,441.59,13653.0,430.9123,431.2049,429.2352,430.5808,13653.0
2021-05-24 10:40:00,441.65,442.0,440.46,440.46,10365.0,430.6393,430.9806,429.479,429.479,10365.0
2021-05-24 10:50:00,440.62,440.85,440.07,440.25,12415.0,429.635,429.8593,429.0987,429.2742,12415.0
2021-05-24 11:00:00,440.42,441.56,440.36,440.59,10244.0,429.44,430.5516,429.3815,429.6058,10244.0
2021-05-24 11:10:00,440.34,440.6,439.81,440.2,12095.0,429.362,429.6155,428.8452,429.2255,12095.0
2021-05-24 11:20:00,440.12,440.35,439.37,439.99,7910.0,429.1475,429.3717,428.4162,429.0207,7910.0
2021-05-24 11:30:00,440.02,441.12,439.64,440.39,37584.0,429.05,430.1225,428.6794,429.4107,37584.0
2021-05-24 11:40:00,440.44,441.23,439.81,441.23,7570.0,429.4595,430.2298,428.8452,430.2298,7570.0
2021-05-24 11:50:00,441.07,441.38,440.63,440.96,7296.0,430.0738,430.3761,429.6448,429.9665,7296.0
2021-05-24 12:00:00,441.25,441.93,441.11,441.54,5609.0,430.2493,430.9123,430.1128,430.5321,5609.0
2021-05-24 12:10:00,441.4,441.4,440.56,440.56,15532.0,430.3956,430.3956,429.5765,429.5765,15532.0
2021-05-24 12:20:00,440.69,440.87,440.31,440.71,9208.0,429.7033,429.8788,429.3327,429.7228,9208.0
2021-05-24 12:30:00,440.83,440.96,439.67,439.85,7780.0,429.8398,429.9665,428.7087,428.8842,7780.0
2021-05-24 12:40:00,439.84,440.06,439.32,439.84,10491.0,428.8744,429.089,428.3674,428.8744,10491.0
2021-05-24 12:50:00,439.71,439.95,438.88,439.95,6323.0,428.7477,428.9817,427.9384,428.9817,6323.0
2021-05-24 13:00:00,440.08,440.14,439.64,439.69,3670.0,429.1085,429.167,428.6794,428.7282,3670.0
2021-05-24 13:10:00,439.79,440.07,439.25,440.07,5693.0,428.8257,429.0987,428.2992,429.0987,5693.0
2021-05-24 13:20:00,440.0,440.38,439.82,440.0,6083.0,429.0305,429.401,428.8549,429.0305,6083.0
2021-05-24 13:30:00,440.02,440.37,439.94,440.16,5454.0,429.05,429.3912,428.972,429.1865,5454.0
2021-05-24 13:40:00,440.15,440.32,439.86,440.32,6498.0,429.1767,429.3425,428.894,429.3425,6498.0
2021-05-24 13:50:00,440.22,440.38,439.96,440.01,3978.0,429.245,429.401,428.9915,429.0402,3978.0
2021-05-24 14:00:00,439.99,440.48,439.99,440.27,5208.0,429.0207,429.4985,429.0207,429.2937,5208.0
2021-05-24 14:10:00,440.28,440.46,440.23,440.38,3000.0,429.3035,429.479,429.2547,429.401,3000.0
2021-05-24 14:20:00,440.47,440.7,440.21,440.47,10087.0,429.4887,429.713,429.2352,429.4887,10087.0
2021-05-24 14:30:00,440.49,441.18,440.45,441.03,5600.0,429.5082,430.181,429.4692,430.0348,5600.0
2021-05-24 14:40:00,441.11,441.48,441.1,441.36,9993.0,430.1128,430.4736,430.103,430.3566,9993.0
2021-05-24 14:50:00,441.36,441.75,441.17,441.21,5149.0,430.3566,430.7368,430.1713,430.2103,5149.0
2021-05-24 15:00:00,441.17,441.34,441.01,441.12,5289.0,430.1713,430.3371,430.0153,430.1225,5289.0
2021-05-24 15:10:00,441.1,441.31,440.59,440.7,7569.0,430.103,430.3078,429.6058,429.713,7569.0
2021-05-24 15:20:00,440.74,441.08,440.28,440.37,9371.0,429.752,430.0835,429.3035,429.3912,9371.0
2021-05-24 15:30:00,440.2,440.7,440.02,440.63,16295.0,429.2255,429.713,429.05,429.6448,16295.0
2021-05-24 15:40:00,440.63,441.23,440.58,440.8,11173.0,429.6448,430.2298,429.596,429.8105,11173.0
2021-05-24 15:50:00,440.8,440.8,439.93,440.43,52388.0,429.8105,429.8105,428.9622,429.4497,52388.0
2021-05-25 09:30:00,440.01,440.99,438.31,439.79,55754.0,429.0402,429.9958,427.3826,428.8257,55754.0
2021-05-25 09:40:00,439.79,440.02,438.23,438.37,31472.0,428.8257,429.05,427.3046,427.4411,31472.0
2021-05-25 09:50:00,438.35,438.97,437.25,438.0,16497.0,427.4216,428.0261,426.349,427.0803,16497.0
2021-05-25 10:00:00,437.95,439.65,436.88,438.52,34388.0,427.0316,428.6892,425.9882,427.5874,34388.0
2021-05-25 10:10:00,438.52,439.09,437.17,438.37,29040.0,427.5874,428.1431,426.271,427.4411,29040.0
2021-05-25 10:20:00,437.6,439.22,437.59,439.22,18072.0,426.6903,428.2699,426.6805,428.2699,18072.0
2021-05-25 10:30:00,439.45,439.69,437.87,438.42,14596.0,428.4942,428.7282,426.9536,427.4899,14596.0
2021-05-25 10:40:00,438.62,440.8,438.61,440.61,14508.0,427.6849,429.8105,427.6751,429.6253,14508.0
2021-05-25 10:50:00,440.6,441.91,440.05,441.04,35977.0,429.6155,430.8928,429.0792,430.0445,35977.0
2021-05-25 11:00:00,441.0,441.76,440.31,441.26,29633.0,430.0055,430.7466,429.3327,430.259,29633.0
2021-05-25 11:10:00,441.15,441.9,439.84,439.93,16148.0,430.1518,430.8831,428.8744,428.9622,16148.0
2021-05-25 11:20:00,439.84,441.23,439.84,440.7,9937.0,428.8744,430.2298,428.8744,429.713,9937.0
2021-05-25 11:30:00,440.91,441.28,440.05,440.58,8620.0,429.9178,430.2785,429.0792,429.596,8620.0
2021-05-25 11:40:00,440.49,441.09,439.88,440.78,6789.0,429.5082,430.0933,428.9135,429.791,6789.0
2021-05-25 11:50:00,440.94,440.95,440.02,440.78,5996.0,429.947,429.9568,429.05,429.791,5996.0
2021-05-25 12:00:00,440.85,441.24,440.46,440.93,6172.0,429.8593,430.2395,429.479,429.9373,6172.0
2021-05-25 12:10:00,441.01,441.71,440.63,441.65,10986.0,430.0153,430.6978,429.6448,430.6393,10986.0
2021-05-25 12:20:00,441.74,442.04,441.14,441.14,10651.0,430.7271,431.0196,430.142,430.142,10651.0
2021-05-25 12:30:00,441.46,441.55,440.92,441.02,5400.0,430.4541,430.5418,429.9275,430.025,5400.0
2021-05-25 12:40:00,441.06,441.06,440.46,440.53,5051.0,430.064,430.064,429.479,429.5472,5051.0
2021-05-25 12:50:00,440.39,440.89,440.25,440.61,4900.0,429.4107,429.8983,429.2742,429.6253,4900.0
2021-05-25 13:00:00,440.54,440.54,439.75,439.75,8685.0,429.557,429.557,428.7867,428.7867,8685.0
2021-05-25 13:10:00,439.67,440.62,439.47,440.5,12545.0,428.7087,429.635,428.5137,429.518,12545.0
2021-05-25 13:20:00,440.53,441.42,440.52,441.35,10434.0,429.5472,430.4151,429.5375,430.3468,10434.0
2021-05-25 13:30:00,441.29,441.49,440.68,441.07,8165.0,430.2883,430.4833,429.6935,430.0738,8165.0
2021-05-25 13:40:00,441.19,441.19,440.37,440.73,5572.0,430.1908,430.1908,429.3912,429.7423,5572.0
2021-05-25 13:50:00,440.63,441.0,440.44,440.81,5740.0,429.6448,430.0055,429.4595,429.8203,5740.0
2021-05-25 14:00:00,440.93,440.93,440.2,440.28,13397.0,429.9373,429.9373,429.2255,429.3035,13397.0
2021-05-25 14:10:00,440.43,440.87,440.17,440.42,7650.0,429.4497,429.8788,429.1962,429.44,7650.0
2021-05-25 14:20:00,440.51,440.75,439.84,439.91,15658.0,429.5277,429.7618,428.8744,428.9427,15658.0
2021-05-25 14:30:00,439.85,440.14,439.47,439.81,10994.0,428.8842,429.167,428.5137,428.8452,10994.0
2021-05-25 14:40:00,439.88,440.14,438.88,439.08,14639.0,428.9135,429.167,427.9384,428.1334,14639.0
2021-05-25 14:50:00,439.05,439.63,438.91,439.1,21262.0,428.1041,428.6697,427.9676,428.1529,21262.0
2021-05-25 15:00:00,439.16,439.17,438.54,438.75,10119.0,428.2114,428.2212,427.6069,427.8116,10119.0
2021-05-25 15:10:00,438.65,438.75,438.05,438.44,13111.0,427.7141,427.8116,427.1291,427.5094,13111.0
2021-05-25 15:20:00,438.45,439.3,438.44,439.2,19654.0,427.5191,428.3479,427.5094,428.2504,19654.0
2021-05-25 15:30:00,439.13,439.91,439.02,439.64,16810.0,428.1821,428.9427,428.0749,428.6794,16810.0
2021-05-25 15:40:00,439.54,439.84,438.62,438.77,33369.0,428.5819,428.8744,427.6849,427.8311,33369.0
2021-05-25 15:50:00,438.73,439.37,438.2,439.35,101414.0,427.7921,428.4162,427.2753,428.3967,101414.0
2021-05-26 09:30:00,440.92,445.66,439.0,440.39,121158.0,429.9275,434.5494,428.0554,429.4107,121158.0
2021-05-26 09:40:00,440.92,441.76,438.29,440.77,84749.0,429.9275,430.7466,427.3631,429.7813,84749.0
2021-05-26 09:50:00,440.62,444.3,440.21,442.51,126564.0,429.635,433.2233,429.2352,431.4779,126564.0
2021-05-26 10:00:00,442.43,443.96,440.98,443.18,51657.0,431.3999,432.8917,429.986,432.1312,51657.0
2021-05-26 10:10:00,443.42,443.42,440.83,442.15,41705.0,432.3652,432.3652,429.8398,431.1269,41705.0
2021-05-26 10:20:00,442.26,444.28,442.04,443.84,27366.0,431.2341,433.2038,431.0196,432.7747,27366.0
2021-05-26 10:30:00,443.75,443.99,443.07,443.63,20446.0,432.687,432.921,432.0239,432.57,20446.0
2021-05-26 10:40:00,443.5,443.66,442.17,442.18,20134.0,432.4432,432.5992,431.1464,431.1561,20134.0
2021-05-26 10:50:00,442.31,443.28,441.92,442.29,14403.0,431.2829,432.2287,430.9026,431.2634,14403.0
2021-05-26 11:00:00,442.25,442.25,440.49,441.25,21371.0,431.2244,431.2244,429.5082,430.2493,21371.0
2021-05-26 11:10:00,441.17,441.94,440.53,441.63,13213.0,430.1713,430.9221,429.5472,430.6198,13213.0
2021-05-26 11:20:00,441.53,441.68,440.98,441.37,32272.0,430.5223,430.6686,429.986,430.3663,32272.0
2021-05-26 11:30:00,441.2,441.51,440.03,440.78,18409.0,430.2005,430.5028,429.0597,429.791,18409.0
2021-05-26 11:40:00,440.74,441.36,440.32,440.44,25263.0,429.752,430.3566,429.3425,429.4595,25263.0
2021-05-26 11:50:00,440.41,440.49,439.51,439.96,28175.0,429.4302,429.5082,428.5527,428.9915,28175.0
2021-05-26 12:00:00,440.07,441.09,440.07,440.64,11619.0,429.0987,430.0933,429.0987,429.6545,11619.0
2021-05-26 12:10:00,440.56,441.34,440.5,440.84,12963.0,429.5765,430.3371,429.518,429.8495,12963.0
2021-05-26 12:20:00,440.93,441.04,439.88,439.9,11565.0,429.9373,430.0445,428.9135,428.933,11565.0
2021-05-26 12:30:00,439.67,440.14,439.39,439.43,8972.0,428.7087,429.167,428.4357,428.4747,8972.0
2021-05-26 12:40:00,439.39,440.14,439.24,440.06,7413.0,428.4357,429.167,428.2894,429.089,7413.0
2021-05-26 12:50:00,440.11,440.38,439.54,439.54,12031.0,429.1377,429.401,428.5819,428.5819,12031.0
2021-05-26 13:00:00,439.41,439.58,438.41,438.63,11454.0,428.4552,428.6209,427.4801,427.6946,11454.0
2021-05-26 13:10:00,438.63,438.85,438.38,438.48,6400.0,427.6946,427.9091,427.4508,427.5484,6400.0
2021-05-26 13:20:00,438.55,438.85,438.17,438.24,12056.0,427.6166,427.9091,427.2461,427.3143,12056.0
2021-05-26 13:30:00,438.2,438.77,437.94,438.02,12567.0,427.2753,427.8311,427.0218,427.0998,12567.0
2021-05-26 13:40:00,437.98,438.24,437.59,437.85,8117.0,427.0608,427.3143,426.6805,426.9341,8117.0
2021-05-26 13:50:00,437.82,438.74,437.61,438.74,7173.0,426.9048,427.8019,426.7,427.8019,7173.0
2021-05-26 14:00:00,438.63,438.63,437.76,438.09,13407.0,427.6946,427.6946,426.8463,427.1681,13407.0
2021-05-26 14:10:00,437.98,438.42,437.73,438.39,19339.0,427.0608,427.4899,426.8171,427.4606,19339.0
2021-05-26 14:20:00,438.5,439.24,438.34,439.18,13131.0,427.5679,428.2894,427.4118,428.2309,13131.0
2021-05-26 14:30:00,439.39,439.7,438.91,439.0,12724.0,428.4357,428.7379,427.9676,428.0554,12724.0
2021-05-26 14:40:00,439.05,439.83,439.02,439.79,8000.0,428.1041,428.8647,428.0749,428.8257,8000.0
2021-05-26 14:50:00,439.75,440.98,439.75,440.98,14645.0,428.7867,429.986,428.7867,429.986,14645.0
2021-05-26 15:00:00,440.97,441.44,440.54,440.65,18763.0,429.9763,430.4346,429.557,429.6643,18763.0
2021-05-26 15:10:00,440.71,441.57,440.29,441.02,15542.0,429.7228,430.5613,429.3132,430.025,15542.0
2021-05-26 15:20:00,441.26,441.77,440.81,441.46,14769.0,430.259,430.7563,429.8203,430.4541,14769.0
2021-05-26 15:30:00,441.54,442.26,441.4,441.86,32170.0,430.5321,431.2341,430.3956,430.8441,32170.0
2021-05-26 15:40:00,441.83,443.0,441.54,442.45,50850.0,430.8148,431.9557,430.5321,431.4194,50850.0
2021-05-26 15:50:00,442.53,443.27,442.36,442.92,157472.0,431.4974,432.2189,431.3316,431.8777,157472.0
2021-05-27 09:30:00,434.13,437.77,432.45,432.7,149853.0,423.3068,426.8561,421.6687,421.9125,149853.0
2021-05-27 09:40:00,432.67,433.41,430.37,430.78,55448.0,421.8832,422.6048,419.6405,420.0403,55448.0
2021-05-27 09:50:00,430.79,431.99,428.23,429.7,73237.0,420.0501,421.2202,417.5539,418.9872,73237.0
2021-05-27 10:00:00,429.67,430.26,427.42,429.55,76137.0,418.958,419.5333,416.7641,418.841,76137.0
2021-05-27 10:10:00,429.35,431.22,429.2,429.52,57210.0,418.646,420.4694,418.4997,418.8117,57210.0
2021-05-27 10:20:00,429.52,430.67,429.4,429.61,20841.0,418.8117,419.9331,418.6947,418.8995,20841.0
2021-05-27 10:30:00,429.76,431.97,429.76,431.61,30287.0,419.0458,421.2007,419.0458,420.8496,30287.0
2021-05-27 10:40:00,431.53,431.69,430.12,430.48,41107.0,420.7716,420.9276,419.3968,419.7478,41107.0
2021-05-27 10:50:00,430.48,430.69,428.25,428.55,54563.0,419.7478,419.9526,417.5734,417.8659,54563.0
2021-05-27 11:00:00,428.62,431.12,428.62,430.62,35841.0,417.9342,420.3718,417.9342,419.8843,35841.0
2021-05-27 11:10:00,430.62,431.71,430.27,431.63,27909.0,419.8843,420.9471,419.543,420.8691,27909.0
2021-05-27 11:20:00,431.76,432.68,431.7,431.86,17463.0,420.9959,421.893,420.9374,421.0934,17463.0
2021-05-27 11:30:00,431.96,432.42,431.26,432.42,41972.0,421.1909,421.6394,420.5084,421.6394,41972.0
2021-05-27 11:40:00,432.6,432.96,432.03,432.14,38406.0,421.8149,422.166,421.2592,421.3664,38406.0
2021-05-27 11:50:00,431.92,433.24,431.52,433.15,36243.0,421.1519,422.439,420.7619,422.3512,36243.0
2021-05-27 12:00:00,433.02,433.72,431.79,431.91,26443.0,422.2245,422.907,421.0251,421.1422,26443.0
2021-05-27 12:10:00,431.87,433.17,431.87,433.11,11079.0,421.1031,422.3707,421.1031,422.3122,11079.0
2021-05-27 12:20:00,433.06,433.86,432.95,433.57,12256.0,422.2635,423.0435,422.1562,422.7608,12256.0
2021-05-27 12:30:00,433.6,433.6,432.68,432.78,15720.0,422.79,422.79,421.893,421.9905,15720.0
2021-05-27 12:40:00,432.8,433.31,432.48,433.29,11945.0,422.01,422.5072,421.6979,422.4877,11945.0
2021-05-27 12:50:00,433.22,433.88,432.81,433.48,13289.0,422.4195,423.063,422.0197,422.673,13289.0
2021-05-27 13:00:00,433.49,433.8,432.65,432.85,10131.0,422.6828,422.985,421.8637,422.0587,10131.0
2021-05-27 13:10:00,432.92,433.65,432.82,433.63,11843.0,422.127,422.8388,422.0295,422.8193,11843.0
2021-05-27 13:20:00,433.63,434.14,432.92,432.92,14626.0,422.8193,423.3166,422.127,422.127,14626.0
2021-05-27 13:30:00,432.92,432.98,431.32,432.05,42089.0,422.127,422.1855,420.5669,421.2787,42089.0
2021-05-27 13:40:00,431.99,431.99,431.2,431.43,19193.0,421.2202,421.2202,420.4499,420.6741,19193.0
2021-05-27 13:50:00,431.48,431.57,430.24,430.93,16137.0,420.7229,420.8106,419.5138,420.1866,16137.0
2021-05-27 14:00:00,431.06,431.2,430.34,430.95,12735.0,420.3133,420.4499,419.6113,420.2061,12735.0
2021-05-27 14:10:00,431.04,431.32,430.52,431.11,14268.0,420.2938,420.5669,419.7868,420.3621,14268.0
2021-05-27 14:20:00,431.05,431.12,430.21,430.88,10959.0,420.3036,420.3718,419.4845,420.1378,10959.0
2021-05-27 14:30:00,430.83,430.97,430.16,430.49,19930.0,420.0891,420.2256,419.4358,419.7576,19930.0
2021-05-27 14:40:00,430.49,430.66,430.15,430.35,10590.0,419.7576,419.9233,419.426,419.621,10590.0
2021-05-27 14:50:00,430.34,431.12,429.97,429.97,23122.0,419.6113,420.3718,419.2505,419.2505,23122.0
2021-05-27 15:00:00,430.06,430.42,429.83,430.36,16771.0,419.3383,419.6893,419.114,419.6308,16771.0
2021-05-27 15:10:00,430.2,430.91,430.19,430.9,18514.0,419.4748,420.1671,419.465,420.1573,18514.0
2021-05-27 15:20:00,430.88,431.56,430.77,431.55,21428.0,420.1378,420.8009,420.0306,420.7911,21428.0
2021-05-27 15:30:00,431.39,431.47,429.97,431.0,31757.0,420.6351,420.7131,419.2505,420.2548,31757.0
2021-05-27 15:40:00,430.96,432.61,430.16,432.14,60735.0,420.2158,421.8247,419.4358,421.3664,60735.0
2021-05-27 15:50:00,432.14,432.92,431.58,432.15,149264.0,421.3664,422.127,420.8204,421.3762,149264.0
2021-05-28 09:30:00,434.96,437.75,433.82,437.4,55305.0,424.1161,426.8366,423.0045,426.4953,55305.0
2021-05-28 09:40:00,437.5,439.0,437.5,438.29,25821.0,426.5928,428.0554,426.5928,427.3631,25821.0
2021-05-28 09:50:00,438.37,438.53,435.94,437.67,24663.0,427.4411,427.5971,425.0717,426.7585,24663.0
2021-05-28 10:00:00,437.37,438.45,436.47,438.13,21569.0,426.466,427.5191,425.5885,427.2071,21569.0
2021-05-28 10:10:00,438.14,438.49,437.61,437.99,17771.0,427.2168,427.5581,426.7,427.0706,17771.0
2021-05-28 10:20:00,437.85,438.51,437.19,437.43,17054.0,426.9341,427.5776,426.2905,426.5245,17054.0
2021-05-28 10:30:00,437.51,438.62,437.51,438.43,8582.0,426.6025,427.6849,426.6025,427.4996,8582.0
2021-05-28 10:40:00,438.43,438.7,438.0,438.5,14221.0,427.4996,427.7629,427.0803,427.5679,14221.0
2021-05-28 10:50:00,438.39,439.9,438.38,439.9,28496.0,427.4606,428.933,427.4508,428.933,28496.0
2021-05-28 11:00:00,439.96,440.43,438.8,438.89,37437.0,428.9915,429.4497,427.8604,427.9481,37437.0
2021-05-28 11:10:00,438.8,438.85,438.21,438.41,8946.0,427.8604,427.9091,427.2851,427.4801,8946.0
2021-05-28 11:20:00,438.29,438.67,438.2,438.67,9571.0,427.3631,427.7336,427.2753,427.7336,9571.0
2021-05-28 11:30:00,438.67,439.93,438.48,439.73,36182.0,427.7336,428.9622,427.5484,428.7672,36182.0
2021-05-28 11:40:00,439.68,440.11,439.58,439.89,29813.0,428.7184,429.1377,428.6209,428.9232,29813.0
2021-05-28 11:50:00,439.94,441.06,439.94,440.8,19530.0,428.972,430.064,428.972,429.8105,19530.0
2021-05-28 12:00:00,440.75,441.22,440.42,440.8,12922.0,429.7618,430.22,429.44,429.8105,12922.0
2021-05-28 12:10:00,440.77,441.28,440.55,441.19,12765.0,429.7813,430.2785,429.5667,430.1908,12765.0
2021-05-28 12:20:00,441.27,441.62,441.12,441.36,12099.0,430.2688,430.6101,430.1225,430.3566,12099.0
2021-05-28 12:30:00,441.44,442.0,441.38,441.75,16364.0,430.4346,430.9806,430.3761,430.7368,16364.0
2021-05-28 12:40:00,441.71,441.75,441.05,441.47,13192.0,430.6978,430.7368,430.0543,430.4638,13192.0
2021-05-28 12:50:00,441.58,441.69,441.08,441.5,13972.0,430.5711,430.6783,430.0835,430.4931,13972.0
2021-05-28 13:00:00,441.59,441.7,441.16,441.36,14147.0,430.5808,430.6881,430.1615,430.3566,14147.0
2021-05-28 13:10:00,441.4,441.4,440.23,440.48,10413.0,430.3956,430.3956,429.2547,429.4985,10413.0
2021-05-28 13:20:00,440.41,440.41,439.29,439.38,11100.0,429.4302,429.4302,428.3382,428.4259,11100.0
2021-05-28 13:30:00,439.37,440.09,439.36,439.7,12454.0,428.4162,429.1182,428.4064,428.7379,12454.0
2021-05-28 13:40:00,439.66,440.31,439.66,440.0,12687.0,428.6989,429.3327,428.6989,429.0305,12687.0
2021-05-28 13:50:00,439.92,440.74,439.75,439.84,11623.0,428.9525,429.752,428.7867,428.8744,11623.0
2021-05-28 14:00:00,439.85,440.47,439.66,440.33,10213.0,428.8842,429.4887,428.6989,429.3522,10213.0
2021-05-28 14:10:00,440.36,441.04,440.21,441.04,7767.0,429.3815,430.0445,429.2352,430.0445,7767.0
2021-05-28 14:20:00,440.98,441.15,440.7,441.14,13758.0,429.986,430.1518,429.713,430.142,13758.0
2021-05-28 14:30:00,441.08,441.19,440.7,441.08,12701.0,430.0835,430.1908,429.713,430.0835,12701.0
2021-05-28 14:40:00,441.1,441.85,441.03,441.79,11183.0,430.103,430.8343,430.0348,430.7758,11183.0
2021-05-28 14:50:00,441.72,441.77,440.96,440.98,11398.0,430.7076,430.7563,429.9665,429.986,11398.0
2021-05-28 15:00:00,441.03,441.03,440.57,440.83,11608.0,430.0348,430.0348,429.5862,429.8398,11608.0
2021-05-28 15:10:00,440.74,440.86,440.35,440.62,12596.0,429.752,429.869,429.3717,429.635,12596.0
2021-05-28 15:20:00,440.67,440.71,440.12,440.46,14213.0,429.6838,429.7228,429.1475,429.479,14213.0
2021-05-28 15:30:00,440.4,440.87,440.26,440.47,22442.0,429.4205,429.8788,429.284,429.4887,22442.0
2021-05-28 15:40:00,440.3,440.59,439.78,440.53,23974.0,429.323,429.6058,428.8159,429.5472,23974.0
2021-05-28 15:50:00,440.58,440.58,438.71,439.1,128144.0,429.596,429.596,427.7726,428.1529,128144.0
2021-06-01 09:30:00,441.7,441.95,438.45,439.73,38236.0,430.6881,430.9318,427.5191,428.7672,38236.0
2021-06-01 09:40:00,439.84,441.0,438.99,439.4,12356.0,428.8744,430.0055,428.0456,428.4454,12356.0
2021-06-01 09:50:00,439.66,439.73,437.88,439.46,13512.0,428.6989,428.7672,426.9633,428.5039,13512.0
2021-06-01 10:00:00,439.58,439.71,438.66,439.01,9479.0,428.6209,428.7477,427.7239,428.0651,9479.0
2021-06-01 10:10:00,439.26,439.4,436.41,437.18,9026.0,428.3089,428.4454,425.53,426.2808,9026.0
2021-06-01 10:20:00,436.99,437.09,436.02,436.45,5738.0,426.0955,426.193,425.1497,425.569,5738.0
2021-06-01 10:30:00,436.46,437.63,436.16,437.62,11173.0,425.5787,426.7195,425.2862,426.7098,11173.0
2021-06-01 10:40:00,437.54,438.75,437.53,437.87,25537.0,426.6318,427.8116,426.622,426.9536,25537.0
2021-06-01 10:50:00,437.7,437.7,435.08,435.94,11947.0,426.7878,426.7878,424.2331,425.0717,11947.0
2021-06-01 11:00:00,435.96,435.96,434.65,435.95,14893.0,425.0912,425.0912,423.8138,425.0814,14893.0
2021-06-01 11:10:00,436.39,437.94,436.31,437.94,8565.0,425.5105,427.0218,425.4325,427.0218,8565.0
2021-06-01 11:20:00,437.72,439.35,437.72,439.06,12624.0,426.8073,428.3967,426.8073,428.1139,12624.0
2021-06-01 11:30:00,438.93,439.18,438.32,438.91,7628.0,427.9871,428.2309,427.3923,427.9676,7628.0
2021-06-01 11:40:00,438.81,439.14,438.33,439.11,7298.0,427.8701,428.1919,427.4021,428.1626,7298.0
2021-06-01 11:50:00,439.0,439.17,438.59,439.1,4719.0,428.0554,428.2212,427.6556,428.1529,4719.0
2021-06-01 12:00:00,438.84,439.39,438.03,439.29,15660.0,427.8994,428.4357,427.1096,428.3382,15660.0
2021-06-01 12:10:00,439.33,440.0,439.05,440.0,8606.0,428.3772,429.0305,428.1041,429.0305,8606.0
2021-06-01 12:20:00,440.1,440.36,439.78,440.29,7179.0,429.128,429.3815,428.8159,429.3132,7179.0
2021-06-01 12:30:00,440.22,440.22,439.78,439.9,4452.0,429.245,429.245,428.8159,428.933,4452.0
2021-06-01 12:40:00,439.81,440.59,439.81,440.48,6378.0,428.8452,429.6058,428.8452,429.4985,6378.0
2021-06-01 12:50:00,440.44,441.19,440.1,441.18,10850.0,429.4595,430.1908,429.128,430.181,10850.0
2021-06-01 13:00:00,441.17,441.32,440.46,440.99,11361.0,430.1713,430.3176,429.479,429.9958,11361.0
2021-06-01 13:10:00,441.02,441.08,440.45,440.7,4535.0,430.025,430.0835,429.4692,429.713,4535.0
2021-06-01 13:20:00,440.64,441.0,440.18,441.0,5165.0,429.6545,430.0055,429.206,430.0055,5165.0
2021-06-01 13:30:00,440.93,441.2,440.67,440.8,9705.0,429.9373,430.2005,429.6838,429.8105,9705.0
2021-06-01 13:40:00,440.47,440.75,439.95,439.99,5973.0,429.4887,429.7618,428.9817,429.0207,5973.0
2021-06-01 13:50:00,439.91,440.09,439.58,439.93,4734.0,428.9427,429.1182,428.6209,428.9622,4734.0
2021-06-01 14:00:00,439.86,439.99,439.5,439.91,5328.0,428.894,429.0207,428.5429,428.9427,5328.0
2021-06-01 14:10:00,439.92,439.92,439.54,439.62,6304.0,428.9525,428.9525,428.5819,428.6599,6304.0
2021-06-01 14:20:00,439.62,440.16,439.4,439.4,10196.0,428.6599,429.1865,428.4454,428.4454,10196.0
2021-06-01 14:30:00,439.35,439.64,439.25,439.64,4107.0,428.3967,428.6794,428.2992,428.6794,4107.0
2021-06-01 14:40:00,439.89,440.08,439.68,439.68,4397.0,428.9232,429.1085,428.7184,428.7184,4397.0
2021-06-01 14:50:00,439.81,439.99,439.36,439.67,7435.0,428.8452,429.0207,428.4064,428.7087,7435.0
2021-06-01 15:00:00,439.65,439.72,439.19,439.19,9490.0,428.6892,428.7574,428.2407,428.2407,9490.0
2021-06-01 15:10:00,439.28,439.37,438.88,439.32,14616.0,428.3284,428.4162,427.9384,428.3674,14616.0
2021-06-01 15:20:00,439.42,439.67,439.1,439.1,7826.0,428.4649,428.7087,428.1529,428.1529,7826.0
2021-06-01 15:30:00,439.12,439.19,438.17,438.31,18004.0,428.1724,428.2407,427.2461,427.3826,18004.0
2021-06-01 15:40:00,438.31,438.83,438.13,438.7,9803.0,427.3826,427.8896,427.2071,427.7629,9803.0
2021-06-01 15:50:00,438.69,439.45,438.34,438.85,78868.0,427.7531,428.4942,427.4118,427.9091,78868.0
2021-06-02 09:30:00,438.06,441.26,436.01,441.26,57019.0,427.1388,430.259,425.1399,430.259,57019.0
2021-06-02 09:40:00,441.62,444.25,441.59,444.16,28871.0,430.6101,433.1745,430.5808,433.0867,28871.0
2021-06-02 09:50:00,444.24,445.82,443.89,444.12,22003.0,433.1648,434.7054,432.8235,433.0477,22003.0
2021-06-02 10:00:00,443.94,444.39,443.27,444.07,13561.0,432.8722,433.311,432.2189,432.999,13561.0
2021-06-02 10:10:00,444.06,444.9,443.39,444.56,15904.0,432.9892,433.8083,432.3359,433.4768,15904.0
2021-06-02 10:20:00,444.64,444.99,444.0,444.8,11860.0,433.5548,433.8961,432.9307,433.7108,11860.0
2021-06-02 10:30:00,445.0,446.12,444.53,445.98,12524.0,433.9058,434.9979,433.4475,434.8614,12524.0
2021-06-02 10:40:00,445.97,446.95,445.8,446.11,25307.0,434.8516,435.8072,434.6859,434.9881,25307.0
2021-06-02 10:50:00,446.17,446.17,444.44,445.27,22977.0,435.0466,435.0466,433.3598,434.1691,22977.0
2021-06-02 11:00:00,445.29,445.49,444.5,445.22,20554.0,434.1886,434.3836,433.4183,434.1203,20554.0
2021-06-02 11:10:00,445.11,445.87,444.89,445.36,9664.0,434.0131,434.7541,433.7985,434.2568,9664.0
2021-06-02 11:20:00,445.34,445.96,444.81,445.63,19605.0,434.2373,434.8419,433.7205,434.5201,19605.0
2021-06-02 11:30:00,445.61,445.88,445.02,445.57,10757.0,434.5006,434.7639,433.9253,434.4616,10757.0
2021-06-02 11:40:00,445.39,445.75,445.24,445.6,8008.0,434.2861,434.6371,434.1398,434.4908,8008.0
2021-06-02 11:50:00,445.58,446.14,445.47,446.14,10001.0,434.4713,435.0174,434.3641,435.0174,10001.0
2021-06-02 12:00:00,446.17,447.08,445.88,446.95,23051.0,435.0466,435.934,434.7639,435.8072,23051.0
2021-06-02 12:10:00,446.93,447.03,446.18,446.24,12353.0,435.7877,435.8852,435.0564,435.1149,12353.0
2021-06-02 12:20:00,446.11,446.24,444.5,444.84,13324.0,434.9881,435.1149,433.4183,433.7498,13324.0
2021-06-02 12:30:00,444.9,445.94,444.52,445.3,25138.0,433.8083,434.8224,433.4378,434.1983,25138.0
2021-06-02 12:40:00,445.37,445.8,445.36,445.67,15670.0,434.2666,434.6859,434.2568,434.5591,15670.0
2021-06-02 12:50:00,445.64,445.77,445.0,445.0,16837.0,434.5299,434.6566,433.9058,433.9058,16837.0
2021-06-02 13:00:00,445.07,445.62,445.0,445.34,13051.0,433.9741,434.5103,433.9058,434.2373,13051.0
2021-06-02 13:10:00,445.41,445.78,445.0,445.0,22393.0,434.3056,434.6664,433.9058,433.9058,22393.0
2021-06-02 13:20:00,445.0,445.23,444.0,444.56,35168.0,433.9058,434.1301,432.9307,433.4768,35168.0
2021-06-02 13:30:00,444.59,445.29,444.59,444.9,7623.0,433.506,434.1886,433.506,433.8083,7623.0
2021-06-02 13:40:00,445.03,445.16,444.0,444.39,11135.0,433.9351,434.0618,432.9307,433.311,11135.0
2021-06-02 13:50:00,444.47,445.06,444.46,445.05,26412.0,433.389,433.9643,433.3793,433.9546,26412.0
2021-06-02 14:00:00,445.1,445.3,444.6,444.68,13296.0,434.0033,434.1983,433.5158,433.5938,13296.0
2021-06-02 14:10:00,444.67,444.77,444.07,444.65,31239.0,433.584,433.6815,432.999,433.5645,31239.0
2021-06-02 14:20:00,444.62,445.22,444.47,444.99,8425.0,433.5353,434.1203,433.389,433.8961,8425.0
2021-06-02 14:30:00,445.09,445.09,444.29,444.65,10060.0,433.9936,433.9936,433.2135,433.5645,10060.0
2021-06-02 14:40:00,444.87,445.09,444.65,444.98,12160.0,433.779,433.9936,433.5645,433.8863,12160.0
2021-06-02 14:50:00,444.99,445.03,444.59,444.99,7861.0,433.8961,433.9351,433.506,433.8961,7861.0
2021-06-02 15:00:00,444.99,444.99,444.46,444.86,9528.0,433.8961,433.8961,433.3793,433.7693,9528.0
2021-06-02 15:10:00,444.79,445.08,444.56,444.62,9991.0,433.701,433.9838,433.4768,433.5353,9991.0
2021-06-02 15:20:00,444.68,444.78,444.26,444.38,19271.0,433.5938,433.6913,433.1843,433.3013,19271.0
2021-06-02 15:30:00,444.45,444.91,444.0,444.33,19029.0,433.3695,433.8181,432.9307,433.2525,19029.0
2021-06-02 15:40:00,444.35,445.4,444.22,445.23,30093.0,433.272,434.2958,433.1453,434.1301,30093.0
2021-06-02 15:50:00,445.31,445.62,444.87,445.43,75539.0,434.2081,434.5103,433.779,434.3251,75539.0
2021-06-03 09:30:00,439.5,442.79,438.0,442.06,62466.0,428.5429,431.7509,427.0803,431.0391,62466.0
2021-06-03 09:40:00,441.94,441.94,439.72,440.75,61896.0,430.9221,430.9221,428.7574,429.7618,61896.0
2021-06-03 09:50:00,440.35,441.8,439.83,441.0,15213.0,429.3717,430.7856,428.8647,430.0055,15213.0
2021-06-03 10:00:00,440.86,443.37,440.82,443.21,16076.0,429.869,432.3164,429.83,432.1604,16076.0
2021-06-03 10:10:00,443.96,444.84,443.2,443.98,16804.0,432.8917,433.7498,432.1507,432.9112,16804.0
2021-06-03 10:20:00,443.88,445.42,443.77,444.56,10642.0,432.8137,434.3153,432.7065,433.4768,10642.0
2021-06-03 10:30:00,444.3,445.16,444.05,444.27,11260.0,433.2233,434.0618,432.9795,433.194,11260.0
2021-06-03 10:40:00,443.98,445.63,443.73,445.52,19475.0,432.9112,434.5201,432.6675,434.4128,19475.0
2021-06-03 10:50:00,445.68,447.56,445.43,447.56,11140.0,434.5689,436.402,434.3251,436.402,11140.0
2021-06-03 11:00:00,447.66,448.63,447.5,448.0,22493.0,436.4995,437.4453,436.3435,436.831,22493.0
2021-06-03 11:10:00,447.82,448.32,447.33,447.59,9227.0,436.6555,437.143,436.1777,436.4312,9227.0
2021-06-03 11:20:00,447.67,447.78,446.86,447.42,13103.0,436.5092,436.6165,435.7194,436.2655,13103.0
2021-06-03 11:30:00,447.46,447.46,446.14,446.33,16205.0,436.3045,436.3045,435.0174,435.2026,16205.0
2021-06-03 11:40:00,446.3,446.34,445.56,445.91,20527.0,435.1734,435.2124,434.4518,434.7931,20527.0
2021-06-03 11:50:00,445.97,446.86,445.4,446.86,8435.0,434.8516,435.7194,434.2958,435.7194,8435.0
2021-06-03 12:00:00,446.9,447.83,446.8,447.71,10036.0,435.7584,436.6653,435.6609,436.5482,10036.0
2021-06-03 12:10:00,447.4,448.41,447.4,447.96,17366.0,436.246,437.2308,436.246,436.792,17366.0
2021-06-03 12:20:00,447.89,448.45,447.78,448.41,10006.0,436.7238,437.2698,436.6165,437.2308,10006.0
2021-06-03 12:30:00,448.54,448.99,448.09,448.91,15265.0,437.3576,437.7963,436.9188,437.7183,15265.0
2021-06-03 12:40:00,448.91,449.14,448.55,448.88,11821.0,437.7183,437.9426,437.3673,437.6891,11821.0
2021-06-03 12:50:00,448.85,449.12,448.45,449.12,12532.0,437.6598,437.9231,437.2698,437.9231,12532.0
2021-06-03 13:00:00,449.21,449.28,448.71,449.02,20488.0,438.0108,438.0791,437.5233,437.8256,20488.0
2021-06-03 13:10:00,449.29,450.75,449.27,450.39,32725.0,438.0889,439.5125,438.0694,439.1614,32725.0
2021-06-03 13:20:00,450.43,451.13,450.03,451.12,8349.0,439.2004,439.883,438.8104,439.8732,8349.0
2021-06-03 13:30:00,451.13,451.14,449.97,450.16,16065.0,439.883,439.8927,438.7519,438.9372,16065.0
2021-06-03 13:40:00,450.16,450.71,450.04,450.5,14553.0,438.9372,439.4735,438.8202,439.2687,14553.0
2021-06-03 13:50:00,450.46,451.17,450.34,450.9,8127.0,439.2297,439.922,439.1127,439.6587,8127.0
2021-06-03 14:00:00,450.8,451.25,450.69,451.08,15401.0,439.5612,440.0,439.454,439.8342,15401.0
2021-06-03 14:10:00,451.0,451.09,450.29,450.38,18318.0,439.7562,439.844,439.0639,439.1517,18318.0
2021-06-03 14:20:00,450.47,450.7,450.27,450.44,12729.0,439.2394,439.4637,439.0444,439.2102,12729.0
2021-06-03 14:30:00,450.52,450.67,450.17,450.17,9288.0,439.2882,439.4344,438.9469,438.9469,9288.0
2021-06-03 14:40:00,450.2,450.59,450.16,450.53,8767.0,438.9762,439.3564,438.9372,439.2979,8767.0
2021-06-03 14:50:00,450.56,450.62,450.12,450.49,8727.0,439.3272,439.3857,438.8982,439.2589,8727.0
2021-06-03 15:00:00,450.5,450.94,450.38,450.58,16952.0,439.2687,439.6977,439.1517,439.3467,16952.0
2021-06-03 15:10:00,450.57,451.48,450.36,450.9,20777.0,439.3369,440.2243,439.1322,439.6587,20777.0
2021-06-03 15:20:00,450.9,451.45,450.6,451.31,24557.0,439.6587,440.195,439.3662,440.0585,24557.0
2021-06-03 15:30:00,451.33,451.93,451.25,451.83,39064.0,440.078,440.663,440.0,440.5655,39064.0
2021-06-03 15:40:00,451.84,451.88,450.55,450.87,47581.0,440.5753,440.6143,439.3174,439.6295,47581.0
2021-06-03 15:50:00,450.92,451.4,450.56,450.69,103253.0,439.6782,440.1462,439.3272,439.454,103253.0
2021-06-04 09:30:00,454.98,457.5,454.01,456.91,32903.0,443.637,446.0942,442.6912,445.5189,32903.0
2021-06-04 09:40:00,456.8,458.5,455.96,457.14,24404.0,445.4116,447.0692,444.5926,445.7431,24404.0
2021-06-04 09:50:00,457.59,458.01,456.81,456.94,8184.0,446.1819,446.5915,445.4214,445.5481,8184.0
2021-06-04 10:00:00,457.37,459.2,457.17,458.29,11252.0,445.9674,447.7518,445.7724,446.8645,11252.0
2021-06-04 10:10:00,458.62,459.88,458.62,458.95,13516.0,447.1862,448.4148,447.1862,447.508,13516.0
2021-06-04 10:20:00,458.87,459.22,458.34,458.41,8092.0,447.43,447.7713,446.9132,446.9815,8092.0
2021-06-04 10:30:00,458.82,460.22,458.48,460.06,10685.0,447.3813,448.7464,447.0497,448.5903,10685.0
2021-06-04 10:40:00,460.17,461.0,460.12,460.79,16625.0,448.6976,449.5069,448.6489,449.3021,16625.0
2021-06-04 10:50:00,460.64,460.71,459.44,460.28,21261.0,449.1559,449.2241,447.9858,448.8049,21261.0
2021-06-04 11:00:00,460.18,460.87,459.65,460.53,10813.0,448.7074,449.3802,448.1906,449.0486,10813.0
2021-06-04 11:10:00,460.51,461.35,460.29,460.61,19753.0,449.0291,449.8482,448.8146,449.1266,19753.0
2021-06-04 11:20:00,460.7,461.9,460.65,461.1,23395.0,449.2144,450.3845,449.1656,449.6044,23395.0
2021-06-04 11:30:00,461.14,461.14,459.86,460.4,18091.0,449.6434,449.6434,448.3953,448.9219,18091.0
2021-06-04 11:40:00,460.36,460.48,459.28,459.74,11477.0,448.8829,448.9999,447.8298,448.2783,11477.0
2021-06-04 11:50:00,459.71,459.71,457.78,458.45,31523.0,448.2491,448.2491,446.3672,447.0205,31523.0
2021-06-04 12:00:00,458.85,458.99,458.17,458.35,22562.0,447.4105,447.547,446.7475,446.923,22562.0
2021-06-04 12:10:00,458.46,459.12,458.33,458.96,11178.0,447.0302,447.6738,446.9035,447.5178,11178.0
2021-06-04 12:20:00,458.83,458.87,457.9,457.98,9548.0,447.391,447.43,446.4842,446.5622,9548.0
2021-06-04 12:30:00,458.0,458.35,457.82,458.35,22615.0,446.5817,446.923,446.4062,446.923,22615.0
2021-06-04 12:40:00,458.36,458.36,457.9,457.93,8604.0,446.9327,446.9327,446.4842,446.5135,8604.0
2021-06-04 12:50:00,458.06,458.58,457.7,458.58,9360.0,446.6402,447.1472,446.2892,447.1472,9360.0
2021-06-04 13:00:00,458.42,458.59,458.28,458.39,5650.0,446.9912,447.157,446.8547,446.962,5650.0
2021-06-04 13:10:00,458.42,459.07,458.42,458.77,16912.0,446.9912,447.625,446.9912,447.3325,16912.0
2021-06-04 13:20:00,458.84,459.27,458.78,459.17,8885.0,447.4008,447.82,447.3423,447.7225,8885.0
2021-06-04 13:30:00,459.17,459.59,458.81,458.9,16815.0,447.7225,448.1321,447.3715,447.4593,16815.0
2021-06-04 13:40:00,458.94,459.57,458.93,459.13,5633.0,447.4983,448.1126,447.4885,447.6835,5633.0
2021-06-04 13:50:00,459.21,459.86,459.08,459.55,8932.0,447.7615,448.3953,447.6348,448.0931,8932.0
2021-06-04 14:00:00,459.67,460.59,459.67,460.13,9220.0,448.2101,449.1071,448.2101,448.6586,9220.0
2021-06-04 14:10:00,460.19,460.75,460.09,460.75,11241.0,448.7171,449.2631,448.6196,449.2631,11241.0
2021-06-04 14:20:00,460.68,460.81,460.39,460.67,7998.0,449.1949,449.3217,448.9121,449.1851,7998.0
2021-06-04 14:30:00,460.73,461.22,460.55,460.55,23190.0,449.2436,449.7214,449.0681,449.0681,23190.0
2021-06-04 14:40:00,460.65,460.96,460.48,460.87,6800.0,449.1656,449.4679,448.9999,449.3802,6800.0
2021-06-04 14:50:00,460.84,461.0,460.57,460.6,11898.0,449.3509,449.5069,449.0876,449.1169,11898.0
2021-06-04 15:00:00,460.61,461.56,460.55,461.21,23289.0,449.1266,450.053,449.0681,449.7117,23289.0
2021-06-04 15:10:00,461.07,461.91,460.92,461.74,20089.0,449.5752,450.3942,449.4289,450.2285,20089.0
2021-06-04 15:20:00,461.76,462.1,461.13,461.35,11649.0,450.248,450.5795,449.6337,449.8482,11649.0
2021-06-04 15:30:00,461.47,462.48,461.39,461.7,28957.0,449.9652,450.95,449.8872,450.1895,28957.0
2021-06-04 15:40:00,461.7,463.15,461.42,462.89,39815.0,450.1895,451.6033,449.9164,451.3498,39815.0
2021-06-04 15:50:00,463.04,463.62,461.65,462.28,102314.0,451.4961,452.0616,450.1407,450.755,102314.0
2021-06-07 09:30:00,459.56,461.29,458.82,459.72,41092.0,448.1028,449.7897,447.3813,448.2588,41092.0
2021-06-07 09:40:00,459.71,461.72,459.11,461.72,13549.0,448.2491,450.209,447.664,450.209,13549.0
2021-06-07 09:50:00,461.5,461.83,459.4,461.3,8062.0,449.9944,450.3162,447.9468,449.7994,8062.0
2021-06-07 10:00:00,460.74,461.63,460.54,460.63,6163.0,449.2534,450.1212,449.0584,449.1461,6163.0
2021-06-07 10:10:00,460.84,461.1,459.92,460.77,6867.0,449.3509,449.6044,448.4538,449.2826,6867.0
2021-06-07 10:20:00,460.46,460.94,459.7,460.31,10833.0,448.9804,449.4484,448.2393,448.8341,10833.0
2021-06-07 10:30:00,460.52,460.71,459.75,459.77,18657.0,449.0389,449.2241,448.2881,448.3076,18657.0
2021-06-07 10:40:00,459.27,459.86,458.93,459.86,4435.0,447.82,448.3953,447.4885,448.3953,4435.0
2021-06-07 10:50:00,460.05,460.23,458.46,459.03,8637.0,448.5806,448.7561,447.0302,447.586,8637.0
2021-06-07 11:00:00,458.85,459.42,458.31,458.72,14655.0,447.4105,447.9663,446.884,447.2838,14655.0
2021-06-07 11:10:00,458.77,459.18,458.0,458.24,24973.0,447.3325,447.7323,446.5817,446.8157,24973.0
2021-06-07 11:20:00,458.38,458.47,457.43,457.73,6068.0,446.9522,447.04,446.0259,446.3184,6068.0
2021-06-07 11:30:00,457.59,458.7,457.24,458.18,22170.0,446.1819,447.2643,445.8407,446.7572,22170.0
2021-06-07 11:40:00,457.85,458.63,457.62,458.39,3538.0,446.4354,447.196,446.2112,446.962,3538.0
2021-06-07 11:50:00,458.71,459.58,458.6,458.79,5506.0,447.274,448.1223,447.1667,447.352,5506.0
2021-06-07 12:00:00,458.88,459.18,458.65,458.85,5256.0,447.4398,447.7323,447.2155,447.4105,5256.0
2021-06-07 12:10:00,458.93,459.19,457.66,457.67,10669.0,447.4885,447.742,446.2502,446.2599,10669.0
2021-06-07 12:20:00,457.54,457.63,456.47,456.53,8731.0,446.1332,446.2209,445.0899,445.1484,8731.0
2021-06-07 12:30:00,456.61,457.51,456.61,457.21,6131.0,445.2264,446.1039,445.2264,445.8114,6131.0
2021-06-07 12:40:00,457.36,457.36,456.37,456.42,8220.0,445.9577,445.9577,444.9923,445.0411,8220.0
2021-06-07 12:50:00,456.49,456.6,455.65,455.87,7171.0,445.1094,445.2166,444.2903,444.5048,7171.0
2021-06-07 13:00:00,456.0,456.19,455.12,455.38,10857.0,444.6316,444.8168,443.7735,444.027,10857.0
2021-06-07 13:10:00,455.38,456.35,454.8,455.95,12181.0,444.027,444.9728,443.4615,444.5828,12181.0
2021-06-07 13:20:00,455.64,455.7,454.94,455.47,3687.0,444.2805,444.339,443.598,444.1148,3687.0
2021-06-07 13:30:00,455.47,456.19,455.47,456.16,3710.0,444.1148,444.8168,444.1148,444.7876,3710.0
2021-06-07 13:40:00,456.01,456.65,455.75,456.33,7204.0,444.6413,445.2654,444.3878,444.9533,7204.0
2021-06-07 13:50:00,456.36,456.61,456.04,456.22,3502.0,444.9826,445.2264,444.6706,444.8461,3502.0
2021-06-07 14:00:00,456.06,456.71,455.88,456.6,4661.0,444.6901,445.3239,444.5146,445.2166,4661.0
2021-06-07 14:10:00,456.67,457.04,456.33,456.39,9549.0,445.2849,445.6456,444.9533,445.0118,9549.0
2021-06-07 14:20:00,456.55,456.74,456.0,456.44,4772.0,445.1679,445.3531,444.6316,445.0606,4772.0
2021-06-07 14:30:00,456.58,456.92,456.56,456.76,4515.0,445.1971,445.5286,445.1776,445.3726,4515.0
2021-06-07 14:40:00,456.75,456.75,456.08,456.18,6648.0,445.3629,445.3629,444.7096,444.8071,6648.0
2021-06-07 14:50:00,456.34,457.31,456.18,456.79,6112.0,444.9631,445.9089,444.8071,445.4019,6112.0
2021-06-07 15:00:00,456.52,456.9,456.22,456.34,15184.0,445.1386,445.5091,444.8461,444.9631,15184.0
2021-06-07 15:10:00,456.3,456.56,456.06,456.53,9799.0,444.9241,445.1776,444.6901,445.1484,9799.0
2021-06-07 15:20:00,456.56,457.32,456.56,457.21,6716.0,445.1776,445.9187,445.1776,445.8114,6716.0
2021-06-07 15:30:00,457.23,457.23,456.42,456.46,7549.0,445.8309,445.8309,445.0411,445.0801,7549.0
2021-06-07 15:40:00,456.43,456.9,456.24,456.74,10074.0,445.0508,445.5091,444.8656,445.3531,10074.0
2021-06-07 15:50:00,457.14,457.49,456.84,457.2,37041.0,445.7431,446.0844,445.4506,445.8017,37041.0
2021-06-08 09:30:00,460.88,462.98,458.82,461.24,31470.0,449.3899,451.4376,447.3813,449.7409,31470.0
2021-06-08 09:40:00,461.36,462.68,461.2,462.0,10031.0,449.8579,451.145,449.7019,450.482,10031.0
2021-06-08 09:50:00,462.3,462.5,461.38,461.65,16790.0,450.7745,450.9695,449.8774,450.1407,16790.0
2021-06-08 10:00:00,461.6,462.97,460.57,462.26,28490.0,450.092,451.4278,449.0876,450.7355,28490.0
2021-06-08 10:10:00,462.31,462.93,461.08,462.66,74130.0,450.7843,451.3888,449.5849,451.1255,74130.0
2021-06-08 10:20:00,462.67,463.5,462.51,463.21,19189.0,451.1353,451.9446,450.9793,451.6618,19189.0
2021-06-08 10:30:00,463.09,463.23,461.19,461.19,17784.0,451.5448,451.6813,449.6922,449.6922,17784.0
2021-06-08 10:40:00,461.1,461.97,461.01,461.51,15441.0,449.6044,450.4527,449.5167,450.0042,15441.0
2021-06-08 10:50:00,461.41,461.41,460.1,460.16,8711.0,449.9067,449.9067,448.6294,448.6879,8711.0
2021-06-08 11:00:00,460.16,461.86,460.16,461.86,15068.0,448.6879,450.3455,448.6879,450.3455,15068.0
2021-06-08 11:10:00,461.57,462.16,460.89,460.89,8535.0,450.0627,450.638,449.3997,449.3997,8535.0
2021-06-08 11:20:00,460.58,461.29,459.84,461.29,9484.0,449.0974,449.7897,448.3758,449.7897,9484.0
2021-06-08 11:30:00,461.16,461.29,460.65,460.91,7640.0,449.6629,449.7897,449.1656,449.4192,7640.0
2021-06-08 11:40:00,460.97,462.16,460.4,461.86,8055.0,449.4777,450.638,448.9219,450.3455,8055.0
2021-06-08 11:50:00,461.59,461.92,461.35,461.68,8755.0,450.0822,450.404,449.8482,450.17,8755.0
2021-06-08 12:00:00,461.56,463.0,461.47,462.6,12326.0,450.053,451.4571,449.9652,451.067,12326.0
2021-06-08 12:10:00,462.53,462.92,461.9,462.9,23013.0,450.9988,451.379,450.3845,451.3595,23013.0
2021-06-08 12:20:00,462.78,462.78,461.84,462.52,35588.0,451.2425,451.2425,450.326,450.989,35588.0
2021-06-08 12:30:00,462.52,463.68,462.51,463.18,22286.0,450.989,452.1201,450.9793,451.6326,22286.0
2021-06-08 12:40:00,463.23,464.09,462.73,462.8,16544.0,451.6813,452.5199,451.1938,451.262,16544.0
2021-06-08 12:50:00,462.93,463.56,462.53,463.4,18688.0,451.3888,452.0031,450.9988,451.8471,18688.0
2021-06-08 13:00:00,463.31,463.8,462.93,463.13,14977.0,451.7593,452.2371,451.3888,451.5838,14977.0
2021-06-08 13:10:00,463.17,463.29,462.86,462.96,8509.0,451.6228,451.7398,451.3205,451.418,8509.0
2021-06-08 13:20:00,462.95,463.44,462.94,463.35,6152.0,451.4083,451.8861,451.3985,451.7983,6152.0
2021-06-08 13:30:00,463.2,463.42,462.91,462.91,6337.0,451.6521,451.8666,451.3693,451.3693,6337.0
2021-06-08 13:40:00,462.91,463.51,462.91,463.21,11985.0,451.3693,451.9543,451.3693,451.6618,11985.0
2021-06-08 13:50:00,463.18,463.8,462.76,463.34,14384.0,451.6326,452.2371,451.223,451.7886,14384.0
2021-06-08 14:00:00,463.22,463.43,462.99,463.12,10733.0,451.6716,451.8763,451.4473,451.5741,10733.0
2021-06-08 14:10:00,463.2,464.2,462.9,463.75,42820.0,451.6521,452.6271,451.3595,452.1884,42820.0
2021-06-08 14:20:00,463.88,463.92,463.33,463.53,18694.0,452.3151,452.3541,451.7788,451.9738,18694.0
2021-06-08 14:30:00,463.44,464.13,463.34,463.8,5551.0,451.8861,452.5589,451.7886,452.2371,5551.0
2021-06-08 14:40:00,463.75,464.54,463.75,464.41,9457.0,452.1884,452.9587,452.1884,452.8319,9457.0
2021-06-08 14:50:00,464.4,465.18,464.29,464.71,14693.0,452.8221,453.5827,452.7149,453.1244,14693.0
2021-06-08 15:00:00,464.72,465.31,464.72,465.26,13383.0,453.1342,453.7095,453.1342,453.6607,13383.0
2021-06-08 15:10:00,465.25,465.55,464.87,465.21,11943.0,453.651,453.9435,453.2804,453.612,11943.0
2021-06-08 15:20:00,465.21,465.37,464.62,464.87,12741.0,453.612,453.768,453.0367,453.2804,12741.0
2021-06-08 15:30:00,464.8,465.87,464.77,465.54,23778.0,453.2122,454.2555,453.1829,453.9337,23778.0
2021-06-08 15:40:00,465.59,466.0,465.38,465.38,42889.0,453.9825,454.3823,453.7777,453.7777,42889.0
2021-06-08 15:50:00,465.29,465.87,465.12,465.27,121612.0,453.69,454.2555,453.5242,453.6705,121612.0
2021-06-09 09:30:00,466.12,468.77,466.12,468.49,26542.0,454.4993,457.0832,454.4993,456.8102,26542.0
2021-06-09 09:40:00,468.55,469.87,467.44,468.46,15774.0,456.8687,458.1558,455.7864,456.7809,15774.0
2021-06-09 09:50:00,468.46,469.72,467.6,469.2,12498.0,456.7809,458.0095,455.9424,457.5025,12498.0
2021-06-09 10:00:00,469.47,469.47,466.77,466.78,24629.0,457.7658,457.7658,455.1331,455.1428,24629.0
2021-06-09 10:10:00,466.77,466.91,465.64,466.43,11006.0,455.1331,455.2696,454.0312,454.8015,11006.0
2021-06-09 10:20:00,466.51,466.83,466.07,466.24,6186.0,454.8795,455.1916,454.4505,454.6163,6186.0
2021-06-09 10:30:00,466.47,466.7,466.02,466.7,5283.0,454.8405,455.0648,454.4018,455.0648,5283.0
2021-06-09 10:40:00,466.7,466.85,465.42,465.42,7970.0,455.0648,455.2111,453.8167,453.8167,7970.0
2021-06-09 10:50:00,465.67,466.34,465.44,466.24,7373.0,454.0605,454.7138,453.8362,454.6163,7373.0
2021-06-09 11:00:00,466.21,467.1,466.2,466.71,8856.0,454.587,455.4548,454.5773,455.0746,8856.0
2021-06-09 11:10:00,466.5,466.66,465.93,466.33,5537.0,454.8698,455.0258,454.314,454.704,5537.0
2021-06-09 11:20:00,466.41,466.91,466.41,466.72,7422.0,454.782,455.2696,454.782,455.0843,7422.0
2021-06-09 11:30:00,466.7,467.5,466.53,467.27,6158.0,455.0648,455.8449,454.899,455.6206,6158.0
2021-06-09 11:40:00,467.22,467.71,467.12,467.71,4786.0,455.5718,456.0496,455.4743,456.0496,4786.0
2021-06-09 11:50:00,467.79,467.79,466.51,467.09,8123.0,456.1276,456.1276,454.8795,455.4451,8123.0
2021-06-09 12:00:00,466.93,467.94,466.87,467.51,11305.0,455.2891,456.2739,455.2306,455.8546,11305.0
2021-06-09 12:10:00,467.5,468.71,467.5,468.55,3519.0,455.8449,457.0247,455.8449,456.8687,3519.0
2021-06-09 12:20:00,468.53,468.93,468.41,468.81,8378.0,456.8492,457.2392,456.7322,457.1222,8378.0
2021-06-09 12:30:00,468.94,469.31,468.54,469.31,5673.0,457.249,457.6097,456.8589,457.6097,5673.0
2021-06-09 12:40:00,469.53,469.63,468.96,469.06,4985.0,457.8243,457.9218,457.2685,457.366,4985.0
2021-06-09 12:50:00,469.1,469.56,469.1,469.47,6201.0,457.405,457.8535,457.405,457.7658,6201.0
2021-06-09 13:00:00,469.6,469.68,469.25,469.5,4745.0,457.8925,457.9705,457.5512,457.795,4745.0
2021-06-09 13:10:00,469.48,469.69,469.09,469.68,5513.0,457.7755,457.9803,457.3952,457.9705,5513.0
2021-06-09 13:20:00,469.77,470.07,469.57,469.57,7441.0,458.0583,458.3508,457.8633,457.8633,7441.0
2021-06-09 13:30:00,469.5,469.7,469.22,469.51,5346.0,457.795,457.99,457.522,457.8048,5346.0
2021-06-09 13:40:00,469.53,469.73,469.31,469.64,3631.0,457.8243,458.0193,457.6097,457.9315,3631.0
2021-06-09 13:50:00,469.86,469.86,469.43,469.54,6631.0,458.146,458.146,457.7267,457.834,6631.0
2021-06-09 14:00:00,469.67,470.3,469.5,469.6,7056.0,457.9608,458.5751,457.795,457.8925,7056.0
2021-06-09 14:10:00,469.56,470.29,469.56,470.08,7376.0,457.8535,458.5653,457.8535,458.3605,7376.0
2021-06-09 14:20:00,470.25,470.46,470.11,470.33,7594.0,458.5263,458.7311,458.3898,458.6043,7594.0
2021-06-09 14:30:00,470.34,470.61,469.78,469.92,6493.0,458.6141,458.8773,458.068,458.2045,6493.0
2021-06-09 14:40:00,470.01,470.17,469.33,469.36,7591.0,458.2923,458.4483,457.6292,457.6585,7591.0
2021-06-09 14:50:00,469.34,469.82,469.03,469.57,8013.0,457.639,458.107,457.3367,457.8633,8013.0
2021-06-09 15:00:00,469.69,469.73,469.3,469.38,4914.0,457.9803,458.0193,457.6,457.678,4914.0
2021-06-09 15:10:00,469.32,469.75,469.23,469.47,6241.0,457.6195,458.0388,457.5317,457.7658,6241.0
2021-06-09 15:20:00,469.47,469.78,469.26,469.55,7609.0,457.7658,458.068,457.561,457.8438,7609.0
2021-06-09 15:30:00,469.28,469.67,469.12,469.67,10627.0,457.5805,457.9608,457.4245,457.9608,10627.0
2021-06-09 15:40:00,469.3,469.3,468.47,469.1,23039.0,457.6,457.6,456.7907,457.405,23039.0
2021-06-09 15:50:00,469.02,469.61,468.32,468.32,96842.0,457.327,457.9023,456.6444,456.6444,96842.0
2021-06-10 09:30:00,467.32,471.0,466.24,471.0,37467.0,455.6694,459.2576,454.6163,459.2576,37467.0
2021-06-10 09:40:00,471.45,472.3,470.45,471.89,16478.0,459.6964,460.5252,458.7213,460.1254,16478.0
2021-06-10 09:50:00,471.63,473.71,471.11,472.7,13283.0,459.8719,461.9,459.3649,460.9152,13283.0
2021-06-10 10:00:00,472.45,473.66,472.22,472.66,18026.0,460.6715,461.8513,460.4472,460.8762,18026.0
2021-06-10 10:10:00,472.51,473.11,471.69,472.55,6740.0,460.73,461.315,459.9304,460.769,6740.0
2021-06-10 10:20:00,472.69,472.69,471.29,471.72,12741.0,460.9055,460.9055,459.5404,459.9597,12741.0
2021-06-10 10:30:00,471.87,472.27,470.19,470.24,8929.0,460.1059,460.4959,458.4678,458.5166,8929.0
2021-06-10 10:40:00,470.41,470.84,468.63,468.99,12060.0,458.6823,459.1016,456.9467,457.2977,12060.0
2021-06-10 10:50:00,468.93,469.09,467.93,468.21,10739.0,457.2392,457.3952,456.2641,456.5372,10739.0
2021-06-10 11:00:00,468.2,469.48,467.86,469.37,8512.0,456.5274,457.7755,456.1959,457.6682,8512.0
2021-06-10 11:10:00,469.25,470.24,469.11,470.24,5765.0,457.5512,458.5166,457.4147,458.5166,5765.0
2021-06-10 11:20:00,470.26,471.0,470.05,470.9,7888.0,458.5361,459.2576,458.3313,459.1601,7888.0
2021-06-10 11:30:00,470.96,471.45,470.85,471.15,8723.0,459.2186,459.6964,459.1113,459.4039,8723.0
2021-06-10 11:40:00,471.16,471.58,470.53,471.45,3595.0,459.4136,459.8231,458.7993,459.6964,3595.0
2021-06-10 11:50:00,471.58,471.96,471.45,471.77,4519.0,459.8231,460.1937,459.6964,460.0084,4519.0
2021-06-10 12:00:00,471.8,471.92,471.46,471.64,4907.0,460.0377,460.1547,459.7061,459.8817,4907.0
2021-06-10 12:10:00,471.67,472.39,471.56,472.13,6365.0,459.9109,460.613,459.8036,460.3594,6365.0
2021-06-10 12:20:00,472.07,472.11,471.47,471.66,4613.0,460.3009,460.3399,459.7159,459.9012,4613.0
2021-06-10 12:30:00,471.43,472.31,471.43,472.13,7134.0,459.6769,460.5349,459.6769,460.3594,7134.0
2021-06-10 12:40:00,472.12,472.31,471.88,472.09,5907.0,460.3497,460.5349,460.1157,460.3204,5907.0
2021-06-10 12:50:00,472.2,472.22,471.82,471.99,5611.0,460.4277,460.4472,460.0572,460.2229,5611.0
2021-06-10 13:00:00,472.0,472.36,471.64,472.24,5098.0,460.2327,460.5837,459.8817,460.4667,5098.0
2021-06-10 13:10:00,472.48,472.48,472.19,472.43,3600.0,460.7007,460.7007,460.4179,460.652,3600.0
2021-06-10 13:20:00,472.41,472.41,471.72,471.72,13113.0,460.6325,460.6325,459.9597,459.9597,13113.0
2021-06-10 13:30:00,471.92,472.0,471.06,471.49,6477.0,460.1547,460.2327,459.3161,459.7354,6477.0
2021-06-10 13:40:00,471.49,471.63,471.25,471.63,4853.0,459.7354,459.8719,459.5014,459.8719,4853.0
2021-06-10 13:50:00,471.52,472.28,471.42,471.74,15043.0,459.7646,460.5057,459.6671,459.9792,15043.0
2021-06-10 14:00:00,471.84,472.15,471.59,471.59,13588.0,460.0767,460.3789,459.8329,459.8329,13588.0
2021-06-10 14:10:00,471.58,472.11,471.53,471.71,5353.0,459.8231,460.3399,459.7744,459.9499,5353.0
2021-06-10 14:20:00,471.9,471.98,471.38,471.76,6904.0,460.1352,460.2132,459.6281,459.9987,6904.0
2021-06-10 14:30:00,471.87,472.07,471.66,471.75,6861.0,460.1059,460.3009,459.9012,459.9889,6861.0
2021-06-10 14:40:00,472.01,472.06,471.39,471.63,12037.0,460.2424,460.2912,459.6379,459.8719,12037.0
2021-06-10 14:50:00,471.59,471.83,471.49,471.66,13204.0,459.8329,460.0669,459.7354,459.9012,13204.0
2021-06-10 15:00:00,471.68,471.71,470.98,471.67,12165.0,459.9207,459.9499,459.2381,459.9109,12165.0
2021-06-10 15:10:00,471.68,471.88,470.96,471.08,19120.0,459.9207,460.1157,459.2186,459.3356,19120.0
2021-06-10 15:20:00,471.23,472.23,471.04,472.2,10256.0,459.4819,460.4569,459.2966,460.4277,10256.0
2021-06-10 15:30:00,472.08,472.22,471.11,472.01,12482.0,460.3107,460.4472,459.3649,460.2424,12482.0
2021-06-10 15:40:00,471.86,472.15,471.54,471.76,17404.0,460.0962,460.3789,459.7841,459.9987,17404.0
2021-06-10 15:50:00,471.87,472.5,471.16,471.57,103811.0,460.1059,460.7202,459.4136,459.8134,103811.0
2021-06-11 09:30:00,470.3,472.87,468.69,471.69,38437.0,458.5751,461.081,457.0052,459.9304,38437.0
2021-06-11 09:40:00,471.65,473.11,470.95,473.11,14869.0,459.8914,461.315,459.2089,461.315,14869.0
2021-06-11 09:50:00,473.13,473.36,471.8,473.23,13270.0,461.3345,461.5588,460.0377,461.432,13270.0
2021-06-11 10:00:00,473.57,473.84,472.04,473.58,17637.0,461.7635,462.0268,460.2717,461.7733,17637.0
2021-06-11 10:10:00,473.4,474.56,473.4,474.16,10180.0,461.5978,462.7289,461.5978,462.3388,10180.0
2021-06-11 10:20:00,474.01,474.12,472.37,473.46,6207.0,462.1926,462.2998,460.5935,461.6563,6207.0
2021-06-11 10:30:00,473.85,473.94,473.0,473.0,7555.0,462.0366,462.1243,461.2077,461.2077,7555.0
2021-06-11 10:40:00,473.13,473.4,471.56,472.0,9561.0,461.3345,461.5978,459.8036,460.2327,9561.0
2021-06-11 10:50:00,472.02,473.04,471.71,472.33,7708.0,460.2522,461.2467,459.9499,460.5544,7708.0
2021-06-11 11:00:00,472.55,472.74,471.41,472.52,12859.0,460.769,460.9542,459.6574,460.7397,12859.0
2021-06-11 11:10:00,472.74,473.96,472.74,473.96,7500.0,460.9542,462.1438,460.9542,462.1438,7500.0
2021-06-11 11:20:00,474.21,474.22,473.4,473.44,8987.0,462.3876,462.3973,461.5978,461.6368,8987.0
2021-06-11 11:30:00,473.32,473.32,472.61,472.78,9379.0,461.5198,461.5198,460.8275,460.9932,9379.0
2021-06-11 11:40:00,472.92,474.3,472.47,474.16,10817.0,461.1297,462.4753,460.691,462.3388,10817.0
2021-06-11 11:50:00,474.36,474.62,472.94,473.25,10588.0,462.5338,462.7874,461.1492,461.4515,10588.0
2021-06-11 12:00:00,473.22,473.29,472.63,472.72,10744.0,461.4223,461.4905,460.847,460.9347,10744.0
2021-06-11 12:10:00,472.93,473.25,472.37,472.44,7545.0,461.1395,461.4515,460.5935,460.6617,7545.0
2021-06-11 12:20:00,472.37,472.4,471.34,471.34,12705.0,460.5935,460.6227,459.5891,459.5891,12705.0
2021-06-11 12:30:00,471.47,472.15,470.96,470.96,11152.0,459.7159,460.3789,459.2186,459.2186,11152.0
2021-06-11 12:40:00,471.04,471.42,470.9,471.09,16554.0,459.2966,459.6671,459.1601,459.3454,16554.0
2021-06-11 12:50:00,471.12,471.52,470.58,471.0,13278.0,459.3746,459.7646,458.8481,459.2576,13278.0
2021-06-11 13:00:00,471.06,471.16,470.43,470.69,17641.0,459.3161,459.4136,458.7018,458.9553,17641.0
2021-06-11 13:10:00,470.55,470.8,469.94,470.17,14894.0,458.8188,459.0626,458.224,458.4483,14894.0
2021-06-11 13:20:00,470.13,470.25,469.81,469.83,13881.0,458.4093,458.5263,458.0973,458.1168,13881.0
2021-06-11 13:30:00,469.88,470.27,469.66,470.18,10045.0,458.1655,458.5458,457.951,458.458,10045.0
2021-06-11 13:40:00,470.0,470.07,469.81,469.86,11810.0,458.2825,458.3508,458.0973,458.146,11810.0
2021-06-11 13:50:00,469.88,470.83,469.85,470.67,11958.0,458.1655,459.0918,458.1363,458.9358,11958.0
2021-06-11 14:00:00,470.86,472.13,470.83,472.13,3619.0,459.1211,460.3594,459.0918,460.3594,3619.0
2021-06-11 14:10:00,472.39,472.72,472.32,472.67,6949.0,460.613,460.9347,460.5447,460.886,6949.0
2021-06-11 14:20:00,472.88,472.93,472.13,472.83,6807.0,461.0907,461.1395,460.3594,461.042,6807.0
2021-06-11 14:30:00,472.84,472.84,472.31,472.46,6958.0,461.0517,461.0517,460.5349,460.6812,6958.0
2021-06-11 14:40:00,472.48,472.67,472.26,472.56,6321.0,460.7007,460.886,460.4862,460.7787,6321.0
2021-06-11 14:50:00,472.48,472.48,472.07,472.11,10295.0,460.7007,460.7007,460.3009,460.3399,10295.0
2021-06-11 15:00:00,472.18,472.21,471.68,471.8,9753.0,460.4082,460.4374,459.9207,460.0377,9753.0
2021-06-11 15:10:00,471.77,471.82,471.22,471.64,12526.0,460.0084,460.0572,459.4721,459.8817,12526.0
2021-06-11 15:20:00,471.67,472.36,471.53,472.36,11893.0,459.9109,460.5837,459.7744,460.5837,11893.0
2021-06-11 15:30:00,472.24,472.26,471.47,471.5,22601.0,460.4667,460.4862,459.7159,459.7451,22601.0
2021-06-11 15:40:00,471.5,472.08,471.31,471.75,26074.0,459.7451,460.3107,459.5599,459.9889,26074.0
2021-06-11 15:50:00,471.78,472.91,471.15,472.25,158510.0,460.0182,461.12,459.4039,460.4764,158510.0
2021-06-14 09:30:00,472.33,473.12,471.31,471.98,16625.0,460.5544,461.3248,459.5599,460.2132,16625.0
2021-06-14 09:40:00,472.44,473.86,472.44,473.86,4229.0,460.6617,462.0463,460.6617,462.0463,4229.0
2021-06-14 09:50:00,474.23,474.51,471.85,472.28,13544.0,462.4071,462.6801,460.0864,460.5057,13544.0
2021-06-14 10:00:00,472.37,472.48,470.68,472.22,27150.0,460.5935,460.7007,458.9456,460.4472,27150.0
2021-06-14 10:10:00,472.22,472.59,470.93,471.16,14262.0,460.4472,460.808,459.1894,459.4136,14262.0
2021-06-14 10:20:00,471.46,471.5,470.26,470.26,13471.0,459.7061,459.7451,458.5361,458.5361,13471.0
2021-06-14 10:30:00,470.1,470.84,469.87,470.57,10052.0,458.38,459.1016,458.1558,458.8383,10052.0
2021-06-14 10:40:00,470.6,470.88,469.88,470.68,11118.0,458.8676,459.1406,458.1655,458.9456,11118.0
2021-06-14 10:50:00,470.66,471.35,470.52,471.33,9997.0,458.9261,459.5989,458.7896,459.5794,9997.0
2021-06-14 11:00:00,471.32,471.49,470.6,470.6,13470.0,459.5696,459.7354,458.8676,458.8676,13470.0
2021-06-14 11:10:00,470.73,471.58,470.66,471.43,8726.0,458.9943,459.8231,458.9261,459.6769,8726.0
2021-06-14 11:20:00,471.27,471.56,470.78,471.07,18716.0,459.5209,459.8036,459.0431,459.3259,18716.0
2021-06-14 11:30:00,471.27,471.35,470.53,470.91,31849.0,459.5209,459.5989,458.7993,459.1699,31849.0
2021-06-14 11:40:00,471.02,471.88,470.92,471.7,12380.0,459.2771,460.1157,459.1796,459.9402,12380.0
2021-06-14 11:50:00,471.68,472.15,471.66,471.89,20003.0,459.9207,460.3789,459.9012,460.1254,20003.0
2021-06-14 12:00:00,471.89,472.25,471.43,472.2,10620.0,460.1254,460.4764,459.6769,460.4277,10620.0
2021-06-14 12:10:00,472.21,473.41,472.21,473.04,6701.0,460.4374,461.6075,460.4374,461.2467,6701.0
2021-06-14 12:20:00,473.02,473.21,472.4,472.67,6784.0,461.2272,461.4125,460.6227,460.886,6784.0
2021-06-14 12:30:00,472.64,472.64,471.98,472.13,7741.0,460.8567,460.8567,460.2132,460.3594,7741.0
2021-06-14 12:40:00,472.21,472.51,472.09,472.34,6282.0,460.4374,460.73,460.3204,460.5642,6282.0
2021-06-14 12:50:00,472.33,473.34,472.33,473.06,5751.0,460.5544,461.5393,460.5544,461.2662,5751.0
2021-06-14 13:00:00,473.16,473.39,472.88,473.06,6100.0,461.3638,461.588,461.0907,461.2662,6100.0
2021-06-14 13:10:00,473.0,473.09,472.5,472.5,4287.0,461.2077,461.2955,460.7202,460.7202,4287.0
2021-06-14 13:20:00,472.56,472.91,472.4,472.65,3562.0,460.7787,461.12,460.6227,460.8665,3562.0
2021-06-14 13:30:00,472.65,472.88,472.33,472.33,7482.0,460.8665,461.0907,460.5544,460.5544,7482.0
2021-06-14 13:40:00,472.41,472.82,471.69,472.74,12808.0,460.6325,461.0322,459.9304,460.9542,12808.0
2021-06-14 13:50:00,472.68,472.96,472.52,472.96,1607.0,460.8957,461.1687,460.7397,461.1687,1607.0
2021-06-14 14:00:00,472.99,473.34,472.82,472.82,7359.0,461.198,461.5393,461.0322,461.0322,7359.0
2021-06-14 14:10:00,472.72,472.84,472.5,472.58,7083.0,460.9347,461.0517,460.7202,460.7982,7083.0
2021-06-14 14:20:00,472.57,473.11,472.57,472.91,4055.0,460.7885,461.315,460.7885,461.12,4055.0
2021-06-14 14:30:00,472.85,473.66,472.85,473.62,7933.0,461.0615,461.8513,461.0615,461.8123,7933.0
2021-06-14 14:40:00,473.63,473.84,473.61,473.74,4078.0,461.822,462.0268,461.8025,461.9293,4078.0
2021-06-14 14:50:00,473.83,474.14,473.74,474.08,6595.0,462.0171,462.3193,461.9293,462.2608,6595.0
2021-06-14 15:00:00,474.07,474.26,473.8,473.99,8633.0,462.2511,462.4363,461.9878,462.1731,8633.0
2021-06-14 15:10:00,474.01,474.01,473.16,473.37,8355.0,462.1926,462.1926,461.3638,461.5685,8355.0
2021-06-14 15:20:00,473.32,473.83,473.13,473.83,9805.0,461.5198,462.0171,461.3345,462.0171,9805.0
2021-06-14 15:30:00,473.92,474.55,473.71,474.38,15133.0,462.1048,462.7191,461.9,462.5533,15133.0
2021-06-14 15:40:00,474.4,475.67,474.39,475.6,19710.0,462.5728,463.8112,462.5631,463.7429,19710.0
2021-06-14 15:50:00,475.76,476.99,475.58,476.97,79189.0,463.8989,465.0983,463.7234,465.0788,79189.0
2021-06-15 09:30:00,478.19,478.19,472.29,475.04,29671.0,466.2684,466.2684,460.5154,463.1969,29671.0
2021-06-15 09:40:00,474.54,475.05,473.84,474.61,12814.0,462.7094,463.2066,462.0268,462.7776,12814.0
2021-06-15 09:50:00,475.01,476.08,474.43,474.77,7475.0,463.1676,464.211,462.6021,462.9336,7475.0
2021-06-15 10:00:00,475.03,475.43,473.67,474.78,42511.0,463.1871,463.5772,461.861,462.9434,42511.0
2021-06-15 10:10:00,474.58,475.14,474.0,474.0,20795.0,462.7484,463.2944,462.1828,462.1828,20795.0
2021-06-15 10:20:00,474.19,475.05,473.51,473.86,13458.0,462.3681,463.2066,461.705,462.0463,13458.0
2021-06-15 10:30:00,474.01,474.7,473.68,474.24,10260.0,462.1926,462.8654,461.8708,462.4168,10260.0
2021-06-15 10:40:00,473.89,474.35,473.2,474.35,4973.0,462.0756,462.5241,461.4028,462.5241,4973.0
2021-06-15 10:50:00,474.23,474.27,473.47,473.96,11331.0,462.4071,462.4461,461.666,462.1438,11331.0
2021-06-15 11:00:00,474.0,474.7,473.7,474.65,9499.0,462.1828,462.8654,461.8903,462.8166,9499.0
2021-06-15 11:10:00,474.55,474.62,473.93,473.94,7197.0,462.7191,462.7874,462.1146,462.1243,7197.0
2021-06-15 11:20:00,473.81,474.11,473.0,473.19,8360.0,461.9976,462.2901,461.2077,461.393,8360.0
2021-06-15 11:30:00,473.48,474.0,472.85,473.24,5583.0,461.6758,462.1828,461.0615,461.4418,5583.0
2021-06-15 11:40:00,473.6,474.06,473.6,474.03,5300.0,461.7928,462.2413,461.7928,462.2121,5300.0
2021-06-15 11:50:00,474.0,474.75,473.86,474.47,6369.0,462.1828,462.9141,462.0463,462.6411,6369.0
2021-06-15 12:00:00,474.52,474.56,473.88,474.26,7394.0,462.6898,462.7289,462.0658,462.4363,7394.0
2021-06-15 12:10:00,474.24,474.29,473.56,473.91,8200.0,462.4168,462.4656,461.7538,462.0951,8200.0
2021-06-15 12:20:00,473.75,474.12,473.33,473.92,6036.0,461.939,462.2998,461.5295,462.1048,6036.0
2021-06-15 12:30:00,473.91,474.0,473.4,473.85,4400.0,462.0951,462.1828,461.5978,462.0366,4400.0
2021-06-15 12:40:00,473.72,473.72,471.33,471.37,43459.0,461.9098,461.9098,459.5794,459.6184,43459.0
2021-06-15 12:50:00,471.33,471.75,470.23,470.67,44326.0,459.5794,459.9889,458.5068,458.9358,44326.0
2021-06-15 13:00:00,470.75,471.43,470.0,470.4,17483.0,459.0138,459.6769,458.2825,458.6726,17483.0
2021-06-15 13:10:00,470.44,471.34,470.3,470.75,15095.0,458.7116,459.5891,458.5751,459.0138,15095.0
2021-06-15 13:20:00,470.84,471.12,470.37,471.02,7748.0,459.1016,459.3746,458.6433,459.2771,7748.0
2021-06-15 13:30:00,471.22,471.79,471.19,471.56,4310.0,459.4721,460.0279,459.4429,459.8036,4310.0
2021-06-15 13:40:00,471.48,471.93,471.41,471.8,5969.0,459.7256,460.1644,459.6574,460.0377,5969.0
2021-06-15 13:50:00,471.66,471.67,470.97,471.08,7831.0,459.9012,459.9109,459.2284,459.3356,7831.0
2021-06-15 14:00:00,471.01,471.83,471.01,471.83,3762.0,459.2674,460.0669,459.2674,460.0669,3762.0
2021-06-15 14:10:00,471.61,471.62,469.78,470.17,27637.0,459.8524,459.8621,458.068,458.4483,27637.0
2021-06-15 14:20:00,470.26,470.52,469.47,469.61,12176.0,458.5361,458.7896,457.7658,457.9023,12176.0
2021-06-15 14:30:00,469.64,470.18,469.38,469.96,6137.0,457.9315,458.458,457.678,458.2435,6137.0
2021-06-15 14:40:00,470.0,470.05,469.57,469.77,14607.0,458.2825,458.3313,457.8633,458.0583,14607.0
2021-06-15 14:50:00,469.81,470.33,469.63,469.85,15172.0,458.0973,458.6043,457.9218,458.1363,15172.0
2021-06-15 15:00:00,469.79,469.98,468.85,469.29,46339.0,458.0778,458.263,457.1612,457.5902,46339.0
2021-06-15 15:10:00,469.25,469.83,469.1,469.8,11368.0,457.5512,458.1168,457.405,458.0875,11368.0
2021-06-15 15:20:00,469.89,469.9,469.35,469.6,24456.0,458.1753,458.185,457.6487,457.8925,24456.0
2021-06-15 15:30:00,469.49,471.17,469.19,470.82,25164.0,457.7853,459.4234,457.4927,459.0821,25164.0
2021-06-15 15:40:00,470.85,472.18,470.68,472.18,32838.0,459.1113,460.4082,458.9456,460.4082,32838.0
2021-06-15 15:50:00,472.01,472.2,470.03,470.7,111789.0,460.2424,460.4277,458.3118,458.9651,111789.0
2021-06-16 09:30:00,469.2,473.14,469.2,473.14,43314.0,457.5025,461.3443,457.5025,461.3443,43314.0
2021-06-16 09:40:00,473.49,473.72,471.91,472.42,19058.0,461.6855,461.9098,460.1449,460.6422,19058.0
2021-06-16 09:50:00,472.56,473.05,472.09,472.44,16746.0,460.7787,461.2565,460.3204,460.6617,16746.0
2021-06-16 10:00:00,472.44,473.32,472.3,472.3,16726.0,460.6617,461.5198,460.5252,460.5252,16726.0
2021-06-16 10:10:00,472.3,473.32,471.93,472.51,20002.0,460.5252,461.5198,460.1644,460.73,20002.0
2021-06-16 10:20:00,472.86,473.28,472.58,472.62,6892.0,461.0712,461.4808,460.7982,460.8372,6892.0
2021-06-16 10:30:00,473.04,473.04,472.15,472.42,5675.0,461.2467,461.2467,460.3789,460.6422,5675.0
2021-06-16 10:40:00,472.25,472.31,471.73,472.0,6341.0,460.4764,460.5349,459.9694,460.2327,6341.0
2021-06-16 10:50:00,472.18,472.4,471.73,472.32,5347.0,460.4082,460.6227,459.9694,460.5447,5347.0
2021-06-16 11:00:00,472.54,472.56,471.68,471.96,8104.0,460.7592,460.7787,459.9207,460.1937,8104.0
2021-06-16 11:10:00,471.89,472.56,471.87,472.3,9901.0,460.1254,460.7787,460.1059,460.5252,9901.0
2021-06-16 11:20:00,472.07,472.35,471.88,471.88,8137.0,460.3009,460.5739,460.1157,460.1157,8137.0
2021-06-16 11:30:00,471.95,472.09,470.7,470.98,7255.0,460.1839,460.3204,458.9651,459.2381,7255.0
2021-06-16 11:40:00,471.1,471.46,470.97,471.33,4632.0,459.3551,459.7061,459.2284,459.5794,4632.0
2021-06-16 11:50:00,471.48,471.52,470.44,470.64,5027.0,459.7256,459.7646,458.7116,458.9066,5027.0
2021-06-16 12:00:00,470.77,470.77,469.82,470.01,9214.0,459.0333,459.0333,458.107,458.2923,9214.0
2021-06-16 12:10:00,469.93,470.75,469.73,470.5,3903.0,458.2143,459.0138,458.0193,458.7701,3903.0
2021-06-16 12:20:00,470.48,470.58,469.87,470.53,5480.0,458.7506,458.8481,458.1558,458.7993,5480.0
2021-06-16 12:30:00,470.75,471.53,470.74,471.53,6750.0,459.0138,459.7744,459.0041,459.7744,6750.0
2021-06-16 12:40:00,471.61,472.16,471.26,472.16,3837.0,459.8524,460.3887,459.5111,460.3887,3837.0
2021-06-16 12:50:00,472.17,472.43,471.8,471.87,5391.0,460.3984,460.652,460.0377,460.1059,5391.0
2021-06-16 13:00:00,471.95,472.15,471.75,471.78,8981.0,460.1839,460.3789,459.9889,460.0182,8981.0
2021-06-16 13:10:00,471.92,472.31,471.71,472.03,11426.0,460.1547,460.5349,459.9499,460.2619,11426.0
2021-06-16 13:20:00,472.01,472.21,471.5,471.73,5582.0,460.2424,460.4374,459.7451,459.9694,5582.0
2021-06-16 13:30:00,471.67,472.09,471.66,471.71,7039.0,459.9109,460.3204,459.9012,459.9499,7039.0
2021-06-16 13:40:00,471.64,471.76,471.23,471.23,3250.0,459.8817,459.9987,459.4819,459.4819,3250.0
2021-06-16 13:50:00,471.75,471.98,471.24,471.24,2486.0,459.9889,460.2132,459.4916,459.4916,2486.0
2021-06-16 14:00:00,471.3,471.3,466.2,468.07,17137.0,459.5501,459.5501,454.5773,456.4007,17137.0
2021-06-16 14:10:00,467.43,468.15,465.58,466.3,16976.0,455.7766,456.4787,453.9727,454.6748,16976.0
2021-06-16 14:20:00,466.37,468.75,466.37,468.75,6789.0,454.743,457.0637,454.743,457.0637,6789.0
2021-06-16 14:30:00,468.36,468.86,466.66,466.67,12299.0,456.6834,457.171,455.0258,455.0356,12299.0
2021-06-16 14:40:00,467.04,467.04,464.72,465.82,16759.0,455.3963,455.3963,453.1342,454.2067,16759.0
2021-06-16 14:50:00,465.79,468.06,465.65,467.8,12707.0,454.1775,456.3909,454.041,456.1374,12707.0
2021-06-16 15:00:00,467.75,469.38,467.41,468.85,12009.0,456.0886,457.678,455.7571,457.1612,12009.0
2021-06-16 15:10:00,469.08,470.49,469.08,470.25,8227.0,457.3855,458.7603,457.3855,458.5263,8227.0
2021-06-16 15:20:00,470.25,471.18,470.15,470.34,10141.0,458.5263,459.4331,458.4288,458.6141,10141.0
2021-06-16 15:30:00,470.43,470.82,469.83,470.82,13234.0,458.7018,459.0821,458.1168,459.0821,13234.0
2021-06-16 15:40:00,470.83,471.38,469.93,470.14,17676.0,459.0918,459.6281,458.2143,458.419,17676.0
2021-06-16 15:50:00,469.93,470.12,468.93,469.1,54189.0,458.2143,458.3995,457.2392,457.405,54189.0
2021-06-17 09:30:00,468.88,471.5,467.31,471.18,61675.0,457.1905,459.7451,455.6596,459.4331,61675.0
2021-06-17 09:40:00,470.91,472.19,469.6,470.29,29629.0,459.1699,460.4179,457.8925,458.5653,29629.0
2021-06-17 09:50:00,470.56,471.79,470.56,471.64,13626.0,458.8286,460.0279,458.8286,459.8817,13626.0
2021-06-17 10:00:00,471.75,472.55,470.92,471.42,15510.0,459.9889,460.769,459.1796,459.6671,15510.0
2021-06-17 10:10:00,471.3,472.34,470.83,471.47,31535.0,459.5501,460.5642,459.0918,459.7159,31535.0
2021-06-17 10:20:00,471.47,473.3,471.47,472.81,8142.0,459.7159,461.5003,459.7159,461.0225,8142.0
2021-06-17 10:30:00,472.9,474.28,472.8,473.58,38135.0,461.1102,462.4558,461.0127,461.7733,38135.0
2021-06-17 10:40:00,473.64,473.78,472.89,473.39,22065.0,461.8318,461.9683,461.1005,461.588,22065.0
2021-06-17 10:50:00,473.07,473.61,472.29,473.61,9607.0,461.276,461.8025,460.5154,461.8025,9607.0
2021-06-17 11:00:00,473.6,474.0,472.68,473.13,14064.0,461.7928,462.1828,460.8957,461.3345,14064.0
2021-06-17 11:10:00,473.3,474.18,472.67,473.65,20196.0,461.5003,462.3583,460.886,461.8415,20196.0
2021-06-17 11:20:00,473.48,475.34,473.04,474.95,20031.0,461.6758,463.4894,461.2467,463.1091,20031.0
2021-06-17 11:30:00,474.7,475.56,474.23,475.11,26292.0,462.8654,463.7039,462.4071,463.2651,26292.0
2021-06-17 11:40:00,475.01,476.15,474.62,476.15,30035.0,463.1676,464.2792,462.7874,464.2792,30035.0
2021-06-17 11:50:00,476.26,476.43,474.6,474.74,16469.0,464.3865,464.5522,462.7679,462.9044,16469.0
2021-06-17 12:00:00,474.91,475.05,473.77,473.99,13980.0,463.0701,463.2066,461.9585,462.1731,13980.0
2021-06-17 12:10:00,473.91,474.74,473.0,473.1,5620.0,462.0951,462.9044,461.2077,461.3053,5620.0
2021-06-17 12:20:00,472.77,472.93,471.94,472.7,9339.0,460.9835,461.1395,460.1742,460.9152,9339.0
2021-06-17 12:30:00,472.43,473.22,472.29,472.88,3400.0,460.652,461.4223,460.5154,461.0907,3400.0
2021-06-17 12:40:00,473.2,473.5,472.75,472.81,8493.0,461.4028,461.6953,460.964,461.0225,8493.0
2021-06-17 12:50:00,472.92,474.41,472.61,473.78,9556.0,461.1297,462.5826,460.8275,461.9683,9556.0
2021-06-17 13:00:00,473.89,475.44,473.71,475.05,7151.0,462.0756,463.5869,461.9,463.2066,7151.0
2021-06-17 13:10:00,475.18,475.26,474.54,474.71,15710.0,463.3334,463.4114,462.7094,462.8751,15710.0
2021-06-17 13:20:00,474.74,475.04,474.03,474.67,7893.0,462.9044,463.1969,462.2121,462.8361,7893.0
2021-06-17 13:30:00,474.7,475.27,474.62,474.93,8348.0,462.8654,463.4212,462.7874,463.0896,8348.0
2021-06-17 13:40:00,475.02,475.37,474.67,474.67,5596.0,463.1774,463.5187,462.8361,462.8361,5596.0
2021-06-17 13:50:00,474.94,475.03,473.81,474.34,13200.0,463.0994,463.1871,461.9976,462.5143,13200.0
2021-06-17 14:00:00,474.22,474.5,473.38,473.48,14717.0,462.3973,462.6703,461.5783,461.6758,14717.0
2021-06-17 14:10:00,473.5,474.19,473.49,473.9,8594.0,461.6953,462.3681,461.6855,462.0853,8594.0
2021-06-17 14:20:00,473.78,474.14,473.57,474.04,5589.0,461.9683,462.3193,461.7635,462.2218,5589.0
2021-06-17 14:30:00,474.06,474.06,473.3,473.5,4782.0,462.2413,462.2413,461.5003,461.6953,4782.0
2021-06-17 14:40:00,473.53,474.08,473.5,473.84,4674.0,461.7245,462.2608,461.6953,462.0268,4674.0
2021-06-17 14:50:00,473.72,474.39,473.72,473.89,20197.0,461.9098,462.5631,461.9098,462.0756,20197.0
2021-06-17 15:00:00,473.98,475.14,473.71,475.14,22416.0,462.1633,463.2944,461.9,463.2944,22416.0
2021-06-17 15:10:00,475.14,475.93,474.96,475.67,8085.0,463.2944,464.0647,463.1189,463.8112,8085.0
2021-06-17 15:20:00,475.72,475.85,475.06,475.24,21926.0,463.8599,463.9867,463.2164,463.3919,21926.0
2021-06-17 15:30:00,475.17,475.32,474.1,474.66,30169.0,463.3236,463.4699,462.2803,462.8264,30169.0
2021-06-17 15:40:00,474.59,476.0,474.58,475.69,21775.0,462.7581,464.133,462.7484,463.8307,21775.0
2021-06-17 15:50:00,475.88,476.49,474.54,474.66,84329.0,464.0159,464.6107,462.7094,462.8264,84329.0
2021-06-18 09:30:00,475.65,477.99,474.63,476.85,209272.0,463.7917,466.0733,462.7971,464.9618,209272.0
2021-06-18 09:40:00,476.65,478.27,476.43,477.22,7551.0,464.7667,466.3464,464.5522,465.3225,7551.0
2021-06-18 09:50:00,476.93,478.49,475.0,477.47,16609.0,465.0398,466.5609,463.1579,465.5663,16609.0
2021-06-18 10:00:00,477.26,477.44,475.32,476.88,10952.0,465.3615,465.5371,463.4699,464.991,10952.0
2021-06-18 10:10:00,476.71,477.16,475.9,476.45,8173.0,464.8253,465.264,464.0354,464.5717,8173.0
2021-06-18 10:20:00,476.34,477.21,475.95,477.21,10605.0,464.4645,465.3128,464.0842,465.3128,10605.0
2021-06-18 10:30:00,476.81,477.5,475.66,477.28,8579.0,464.9228,465.5956,463.8014,465.381,8579.0
2021-06-18 10:40:00,477.52,477.59,475.02,475.26,12322.0,465.6151,465.6833,463.1774,463.4114,12322.0
2021-06-18 10:50:00,475.31,475.38,474.25,475.08,6322.0,463.4602,463.5284,462.4266,463.2359,6322.0
2021-06-18 11:00:00,475.24,475.62,474.35,474.76,9217.0,463.3919,463.7624,462.5241,462.9239,9217.0
2021-06-18 11:10:00,474.23,474.33,472.34,473.49,12945.0,462.4071,462.5046,460.5642,461.6855,12945.0
2021-06-18 11:20:00,473.21,473.44,472.85,473.22,4545.0,461.4125,461.6368,461.0615,461.4223,4545.0
2021-06-18 11:30:00,472.86,474.88,472.5,474.64,2967.0,461.0712,463.0409,460.7202,462.8069,2967.0
2021-06-18 11:40:00,474.53,474.53,473.83,474.15,3232.0,462.6996,462.6996,462.0171,462.3291,3232.0
2021-06-18 11:50:00,474.56,474.56,473.53,474.01,3612.0,462.7289,462.7289,461.7245,462.1926,3612.0
2021-06-18 12:00:00,474.16,474.77,473.99,474.77,2048.0,462.3388,462.9336,462.1731,462.9336,2048.0
2021-06-18 12:10:00,474.85,474.87,474.33,474.74,3034.0,463.0116,463.0311,462.5046,462.9044,3034.0
2021-06-18 12:20:00,474.61,475.32,474.46,475.12,4057.0,462.7776,463.4699,462.6313,463.2749,4057.0
2021-06-18 12:30:00,475.13,475.56,475.13,475.24,3225.0,463.2846,463.7039,463.2846,463.3919,3225.0
2021-06-18 12:40:00,475.26,475.49,474.67,475.06,3834.0,463.4114,463.6357,462.8361,463.2164,3834.0
2021-06-18 12:50:00,475.1,475.23,474.5,474.83,15903.0,463.2554,463.3821,462.6703,462.9921,15903.0
2021-06-18 13:00:00,474.76,475.54,474.62,475.37,3336.0,462.9239,463.6844,462.7874,463.5187,3336.0
2021-06-18 13:10:00,475.48,475.97,475.2,475.4,2747.0,463.6259,464.1037,463.3529,463.5479,2747.0
2021-06-18 13:20:00,475.3,475.3,474.86,474.87,4856.0,463.4504,463.4504,463.0214,463.0311,4856.0
2021-06-18 13:30:00,474.95,475.31,474.95,475.15,2684.0,463.1091,463.4602,463.1091,463.3041,2684.0
2021-06-18 13:40:00,475.34,475.4,474.68,474.82,4628.0,463.4894,463.5479,462.8459,462.9824,4628.0
2021-06-18 13:50:00,474.83,475.44,474.59,475.44,2433.0,462.9921,463.5869,462.7581,463.5869,2433.0
2021-06-18 14:00:00,475.27,475.85,474.66,475.17,6764.0,463.4212,463.9867,462.8264,463.3236,6764.0
2021-06-18 14:10:00,475.08,475.64,474.75,475.62,4272.0,463.2359,463.7819,462.9141,463.7624,4272.0
2021-06-18 14:20:00,475.66,475.93,475.16,475.45,2724.0,463.8014,464.0647,463.3139,463.5967,2724.0
2021-06-18 14:30:00,475.48,475.66,474.58,474.75,3127.0,463.6259,463.8014,462.7484,462.9141,3127.0
2021-06-18 14:40:00,474.9,474.9,473.81,474.23,5350.0,463.0604,463.0604,461.9976,462.4071,5350.0
2021-06-18 14:50:00,474.36,474.63,473.45,473.72,6087.0,462.5338,462.7971,461.6465,461.9098,6087.0
2021-06-18 15:00:00,473.73,474.49,473.5,474.17,4921.0,461.9195,462.6606,461.6953,462.3486,4921.0
2021-06-18 15:10:00,474.23,475.87,474.22,475.87,7269.0,462.4071,464.0062,462.3973,464.0062,7269.0
2021-06-18 15:20:00,475.89,476.14,475.63,476.03,4192.0,464.0257,464.2695,463.7722,464.1622,4192.0
2021-06-18 15:30:00,475.84,476.02,475.32,475.74,9100.0,463.9769,464.1525,463.4699,463.8794,9100.0
2021-06-18 15:40:00,475.64,476.61,475.4,475.4,12550.0,463.7819,464.7277,463.5479,463.5479,12550.0
2021-06-18 15:50:00,475.69,476.77,472.54,473.39,132140.0,463.8307,464.8838,460.7592,461.588,132140.0
2021-06-21 09:30:00,477.18,478.47,472.0,472.6,40648.0,465.2835,466.5414,460.2327,460.8177,40648.0
2021-06-21 09:40:00,473.39,476.0,472.27,474.84,19566.0,461.588,464.133,460.4959,463.0019,19566.0
2021-06-21 09:50:00,474.79,477.18,473.95,476.94,14359.0,462.9531,465.2835,462.1341,465.0495,14359.0
2021-06-21 10:00:00,476.81,479.41,476.77,478.65,19290.0,464.9228,467.4579,464.8838,466.7169,19290.0
2021-06-21 10:10:00,478.42,479.04,476.66,476.93,13260.0,466.4926,467.0972,464.7765,465.0398,13260.0
2021-06-21 10:20:00,477.17,478.19,476.92,478.18,11331.0,465.2738,466.2684,465.03,466.2586,11331.0
2021-06-21 10:30:00,478.2,480.56,478.19,479.7,14355.0,466.2781,468.5793,466.2684,467.7407,14355.0
2021-06-21 10:40:00,480.05,480.41,479.5,480.18,13890.0,468.082,468.433,467.5457,468.2087,13890.0
2021-06-21 10:50:00,480.41,480.8,479.41,479.61,16572.0,468.433,468.8133,467.4579,467.653,16572.0
2021-06-21 11:00:00,479.59,481.12,479.55,479.93,11160.0,467.6335,469.1253,467.5944,467.965,11160.0
2021-06-21 11:10:00,480.0,480.16,479.49,479.76,6865.0,468.0332,468.1892,467.5359,467.7992,6865.0
2021-06-21 11:20:00,479.77,480.0,478.84,479.31,11968.0,467.809,468.0332,466.9021,467.3604,11968.0
2021-06-21 11:30:00,479.27,479.42,478.73,479.42,7439.0,467.3214,467.4677,466.7949,467.4677,7439.0
2021-06-21 11:40:00,479.48,480.29,479.33,479.68,6089.0,467.5262,468.316,467.3799,467.7212,6089.0
2021-06-21 11:50:00,479.68,479.87,478.73,479.69,5803.0,467.7212,467.9065,466.7949,467.731,5803.0
2021-06-21 12:00:00,479.87,480.04,479.37,479.51,5265.0,467.9065,468.0722,467.4189,467.5554,5265.0
2021-06-21 12:10:00,479.41,479.49,478.28,478.89,9913.0,467.4579,467.5359,466.3561,466.9509,9913.0
2021-06-21 12:20:00,479.05,479.32,478.68,479.18,6562.0,467.1069,467.3702,466.7461,467.2337,6562.0
2021-06-21 12:30:00,479.3,479.48,478.97,479.41,4299.0,467.3507,467.5262,467.0289,467.4579,4299.0
2021-06-21 12:40:00,479.59,479.69,479.03,479.03,2714.0,467.6335,467.731,467.0874,467.0874,2714.0
2021-06-21 12:50:00,479.08,479.36,478.85,478.85,3249.0,467.1362,467.4092,466.9119,466.9119,3249.0
2021-06-21 13:00:00,478.35,478.78,478.32,478.71,3968.0,466.4244,466.8436,466.3951,466.7754,3968.0
2021-06-21 13:10:00,478.74,478.95,478.58,478.75,3205.0,466.8046,467.0094,466.6486,466.8144,3205.0
2021-06-21 13:20:00,478.92,478.99,478.34,478.48,6629.0,466.9802,467.0484,466.4146,466.5511,6629.0
2021-06-21 13:30:00,478.49,478.74,478.25,478.52,8385.0,466.5609,466.8046,466.3269,466.5901,8385.0
2021-06-21 13:40:00,478.53,479.0,477.69,478.35,7030.0,466.5999,467.0582,465.7808,466.4244,7030.0
2021-06-21 13:50:00,478.32,478.63,476.88,477.09,39835.0,466.3951,466.6974,464.991,465.1958,39835.0
2021-06-21 14:00:00,477.15,477.45,476.04,476.74,57484.0,465.2543,465.5468,464.172,464.8545,57484.0
2021-06-21 14:10:00,476.79,477.0,475.26,475.27,60042.0,464.9033,465.108,463.4114,463.4212,60042.0
2021-06-21 14:20:00,475.3,477.19,475.17,477.06,25636.0,463.4504,465.2933,463.3236,465.1665,25636.0
2021-06-21 14:30:00,477.05,477.41,476.91,477.22,7333.0,465.1568,465.5078,465.0203,465.3225,7333.0
2021-06-21 14:40:00,477.19,478.49,477.07,478.49,7124.0,465.2933,466.5609,465.1763,466.5609,7124.0
2021-06-21 14:50:00,478.36,479.41,478.23,479.13,13187.0,466.4341,467.4579,466.3074,467.1849,13187.0
2021-06-21 15:00:00,478.91,479.58,478.74,478.74,5154.0,466.9704,467.6237,466.8046,466.8046,5154.0
2021-06-21 15:10:00,478.75,478.89,478.17,478.38,5560.0,466.8144,466.9509,466.2489,466.4536,5560.0
2021-06-21 15:20:00,478.36,478.43,477.44,477.96,6307.0,466.4341,466.5024,465.5371,466.0441,6307.0
2021-06-21 15:30:00,477.98,478.48,477.95,478.34,7818.0,466.0636,466.5511,466.0343,466.4146,7818.0
2021-06-21 15:40:00,478.22,478.22,477.09,477.43,14934.0,466.2976,466.2976,465.1958,465.5273,14934.0
2021-06-21 15:50:00,477.47,478.28,477.21,477.9,44200.0,465.5663,466.3561,465.3128,465.9856,44200.0
2021-06-22 09:30:00,477.31,479.74,476.03,477.75,33679.0,465.4103,467.7797,464.1622,465.8393,33679.0
2021-06-22 09:40:00,477.81,477.91,476.17,476.37,35203.0,465.8978,465.9953,464.2987,464.4937,35203.0
2021-06-22 09:50:00,476.35,476.98,475.24,475.24,36607.0,464.4742,465.0885,463.3919,463.3919,36607.0
2021-06-22 10:00:00,475.69,476.6,475.12,476.0,32093.0,463.8307,464.718,463.2749,464.133,32093.0
2021-06-22 10:10:00,475.9,476.23,475.45,475.8,13727.0,464.0354,464.3572,463.5967,463.9379,13727.0
2021-06-22 10:20:00,476.08,476.42,475.51,476.39,15123.0,464.211,464.5425,463.6552,464.5132,15123.0
2021-06-22 10:30:00,476.24,477.36,475.68,476.45,38104.0,464.367,465.459,463.8209,464.5717,38104.0
2021-06-22 10:40:00,476.41,476.59,476.0,476.51,8473.0,464.5327,464.7082,464.133,464.6302,8473.0
2021-06-22 10:50:00,476.26,477.25,476.26,476.76,8968.0,464.3865,465.3518,464.3865,464.874,8968.0
2021-06-22 11:00:00,476.72,477.5,476.6,477.33,8829.0,464.835,465.5956,464.718,465.4298,8829.0
2021-06-22 11:10:00,477.33,478.26,477.33,477.83,8001.0,465.4298,466.3366,465.4298,465.9173,8001.0
2021-06-22 11:20:00,477.98,478.66,477.67,478.21,12334.0,466.0636,466.7266,465.7613,466.2879,12334.0
2021-06-22 11:30:00,477.99,478.64,477.86,477.95,9326.0,466.0733,466.7071,465.9466,466.0343,9326.0
2021-06-22 11:40:00,478.03,478.03,477.38,477.55,6762.0,466.1123,466.1123,465.4785,465.6443,6762.0
2021-06-22 11:50:00,477.55,477.58,476.74,477.0,10252.0,465.6443,465.6736,464.8545,465.108,10252.0
2021-06-22 12:00:00,477.08,478.08,477.08,478.08,7558.0,465.186,466.1611,465.186,466.1611,7558.0
2021-06-22 12:10:00,478.17,478.17,477.43,478.05,11519.0,466.2489,466.2489,465.5273,466.1318,11519.0
2021-06-22 12:20:00,477.97,478.07,477.49,477.84,12570.0,466.0538,466.1513,465.5858,465.9271,12570.0
2021-06-22 12:30:00,477.76,478.08,477.12,477.19,14217.0,465.8491,466.1611,465.225,465.2933,14217.0
2021-06-22 12:40:00,477.15,477.57,476.97,476.97,11177.0,465.2543,465.6638,465.0788,465.0788,11177.0
2021-06-22 12:50:00,476.98,477.54,476.98,477.28,9354.0,465.0885,465.6346,465.0885,465.381,9354.0
2021-06-22 13:00:00,477.25,477.36,476.91,477.13,4820.0,465.3518,465.459,465.0203,465.2348,4820.0
2021-06-22 13:10:00,477.16,477.22,476.5,476.7,3617.0,465.264,465.3225,464.6205,464.8155,3617.0
2021-06-22 13:20:00,476.68,477.55,476.56,477.14,3784.0,464.796,465.6443,464.679,465.2445,3784.0
2021-06-22 13:30:00,477.03,478.13,477.03,478.05,4901.0,465.1373,466.2098,465.1373,466.1318,4901.0
2021-06-22 13:40:00,477.88,477.92,477.61,477.82,4127.0,465.9661,466.0051,465.7028,465.9076,4127.0
2021-06-22 13:50:00,477.59,478.42,477.59,478.21,6532.0,465.6833,466.4926,465.6833,466.2879,6532.0
2021-06-22 14:00:00,478.09,478.2,477.56,477.72,8111.0,466.1708,466.2781,465.6541,465.8101,8111.0
2021-06-22 14:10:00,477.59,477.63,477.07,477.07,5400.0,465.6833,465.7223,465.1763,465.1763,5400.0
2021-06-22 14:20:00,477.06,477.06,476.23,476.4,9066.0,465.1665,465.1665,464.3572,464.523,9066.0
2021-06-22 14:30:00,476.45,476.55,475.82,476.55,23117.0,464.5717,464.6692,463.9574,464.6692,23117.0
2021-06-22 14:40:00,476.55,477.05,476.44,476.63,7077.0,464.6692,465.1568,464.562,464.7472,7077.0
2021-06-22 14:50:00,476.62,477.07,476.58,476.93,10242.0,464.7375,465.1763,464.6985,465.0398,10242.0
2021-06-22 15:00:00,477.08,477.8,477.01,477.74,20379.0,465.186,465.8881,465.1178,465.8296,20379.0
2021-06-22 15:10:00,477.68,477.86,475.81,475.81,96491.0,465.7711,465.9466,463.9477,463.9477,96491.0
2021-06-22 15:20:00,475.81,477.57,475.55,477.47,59817.0,463.9477,465.6638,463.6942,465.5663,59817.0
2021-06-22 15:30:00,477.58,479.15,477.56,479.15,33846.0,465.6736,467.2044,465.6541,467.2044,33846.0
2021-06-22 15:40:00,479.22,479.22,478.35,478.35,24761.0,467.2727,467.2727,466.4244,466.4244,24761.0
2021-06-22 15:50:00,478.47,478.67,477.31,477.42,81639.0,466.5414,466.7364,465.4103,465.5176,81639.0
2021-06-23 09:30:00,477.78,480.99,477.56,480.75,48723.0,465.8686,468.9985,465.6541,468.7645,48723.0
2021-06-23 09:40:00,480.6,481.64,479.44,479.45,75793.0,468.6183,469.6323,467.4872,467.4969,75793.0
2021-06-23 09:50:00,479.16,480.99,479.16,480.14,54666.0,467.2142,468.9985,467.2142,468.1697,54666.0
2021-06-23 10:00:00,480.08,482.15,480.08,481.73,12039.0,468.1112,470.1296,468.1112,469.7201,12039.0
2021-06-23 10:10:00,481.8,482.2,481.03,481.86,11843.0,469.7884,470.1784,469.0376,469.8469,11843.0
2021-06-23 10:20:00,482.0,482.16,481.06,481.99,7718.0,469.9834,470.1394,469.0668,469.9736,7718.0
2021-06-23 10:30:00,481.86,481.88,481.09,481.31,54088.0,469.8469,469.8664,469.0961,469.3106,54088.0
2021-06-23 10:40:00,481.41,481.56,480.28,480.4,4249.0,469.4081,469.5543,468.3062,468.4233,4249.0
2021-06-23 10:50:00,480.54,480.88,479.59,479.76,7482.0,468.5598,468.8913,467.6335,467.7992,7482.0
2021-06-23 11:00:00,479.94,480.02,478.61,479.76,14082.0,467.9747,468.0527,466.6779,467.7992,14082.0
2021-06-23 11:10:00,479.73,480.68,479.72,480.68,8014.0,467.77,468.6963,467.7602,468.6963,8014.0
2021-06-23 11:20:00,480.62,481.07,480.27,480.94,7357.0,468.6378,469.0766,468.2965,468.9498,7357.0
2021-06-23 11:30:00,481.1,481.1,480.17,480.96,8818.0,469.1058,469.1058,468.199,468.9693,8818.0
2021-06-23 11:40:00,480.97,481.33,480.83,481.21,12036.0,468.979,469.3301,468.8425,469.2131,12036.0
2021-06-23 11:50:00,481.13,481.57,480.86,481.23,8807.0,469.1351,469.5641,468.8718,469.2326,8807.0
2021-06-23 12:00:00,481.24,481.24,480.62,480.9,22394.0,469.2423,469.2423,468.6378,468.9108,22394.0
2021-06-23 12:10:00,480.85,480.91,480.3,480.57,28725.0,468.862,468.9205,468.3258,468.589,28725.0
2021-06-23 12:20:00,480.58,480.76,479.95,480.16,6992.0,468.5988,468.7743,467.9845,468.1892,6992.0
2021-06-23 12:30:00,480.2,480.25,479.12,479.12,16394.0,468.2282,468.277,467.1752,467.1752,16394.0
2021-06-23 12:40:00,479.07,480.0,478.99,479.71,16861.0,467.1264,468.0332,467.0484,467.7505,16861.0
2021-06-23 12:50:00,479.69,479.75,479.16,479.47,6606.0,467.731,467.7895,467.2142,467.5164,6606.0
2021-06-23 13:00:00,479.34,479.5,478.93,479.2,9140.0,467.3897,467.5457,466.9899,467.2532,9140.0
2021-06-23 13:10:00,479.22,479.25,478.39,478.75,10106.0,467.2727,467.3019,466.4634,466.8144,10106.0
2021-06-23 13:20:00,478.64,478.89,478.61,478.65,9879.0,466.7071,466.9509,466.6779,466.7169,9879.0
2021-06-23 13:30:00,478.66,478.91,478.45,478.81,13698.0,466.7266,466.9704,466.5219,466.8729,13698.0
2021-06-23 13:40:00,478.62,478.83,478.23,478.32,7074.0,466.6876,466.8924,466.3074,466.3951,7074.0
2021-06-23 13:50:00,478.46,478.9,478.21,478.84,14602.0,466.5316,466.9607,466.2879,466.9021,14602.0
2021-06-23 14:00:00,478.75,478.83,478.26,478.43,10306.0,466.8144,466.8924,466.3366,466.5024,10306.0
2021-06-23 14:10:00,478.5,478.74,478.0,478.45,11512.0,466.5706,466.8046,466.0831,466.5219,11512.0
2021-06-23 14:20:00,478.42,478.6,478.16,478.45,9913.0,466.4926,466.6681,466.2391,466.5219,9913.0
2021-06-23 14:30:00,478.3,478.97,478.29,478.97,6813.0,466.3756,467.0289,466.3659,467.0289,6813.0
2021-06-23 14:40:00,478.96,479.22,478.87,479.14,7705.0,467.0192,467.2727,466.9314,467.1947,7705.0
2021-06-23 14:50:00,479.08,479.24,478.83,479.07,8660.0,467.1362,467.2922,466.8924,467.1264,8660.0
2021-06-23 15:00:00,479.16,479.18,478.47,478.91,10037.0,467.2142,467.2337,466.5414,466.9704,10037.0
2021-06-23 15:10:00,479.02,479.02,478.16,478.43,13089.0,467.0777,467.0777,466.2391,466.5024,13089.0
2021-06-23 15:20:00,478.38,479.16,478.38,479.08,9447.0,466.4536,467.2142,466.4536,467.1362,9447.0
2021-06-23 15:30:00,479.05,479.15,478.62,478.96,16057.0,467.1069,467.2044,466.6876,467.0192,16057.0
2021-06-23 15:40:00,478.98,479.09,478.77,478.91,14361.0,467.0387,467.1459,466.8339,466.9704,14361.0
2021-06-23 15:50:00,478.88,479.29,478.32,478.62,72129.0,466.9412,467.3409,466.3951,466.6876,72129.0
2021-06-24 09:30:00,482.0,483.99,480.3,482.98,18350.0,469.9834,471.9238,468.3258,470.9389,18350.0
2021-06-24 09:40:00,482.98,483.86,482.61,482.91,12729.0,470.9389,471.797,470.5782,470.8707,12729.0
2021-06-24 09:50:00,483.11,483.7,482.38,482.96,7235.0,471.0657,471.641,470.3539,470.9194,7235.0
2021-06-24 10:00:00,483.5,485.74,483.43,485.31,9840.0,471.446,473.6301,471.3777,473.2108,9840.0
2021-06-24 10:10:00,485.04,485.04,483.85,484.73,3623.0,472.9476,472.9476,471.7872,472.6453,3623.0
2021-06-24 10:20:00,484.73,485.08,484.39,484.91,3409.0,472.6453,472.9866,472.3138,472.8208,3409.0
2021-06-24 10:30:00,485.11,486.2,484.88,486.07,7304.0,473.0158,474.0787,472.7916,473.9519,7304.0
2021-06-24 10:40:00,485.98,486.25,485.15,485.34,5935.0,473.8641,474.1274,473.0548,473.2401,5935.0
2021-06-24 10:50:00,485.21,485.81,485.0,485.0,5549.0,473.1133,473.6984,472.9086,472.9086,5549.0
2021-06-24 11:00:00,485.06,485.26,484.84,485.16,5312.0,472.9671,473.1621,472.7526,473.0646,5312.0
2021-06-24 11:10:00,485.11,485.19,484.5,484.53,4303.0,473.0158,473.0938,472.421,472.4503,4303.0
2021-06-24 11:20:00,484.54,485.34,484.3,485.13,5450.0,472.46,473.2401,472.226,473.0353,5450.0
2021-06-24 11:30:00,485.0,485.0,483.5,483.5,4850.0,472.9086,472.9086,471.446,471.446,4850.0
2021-06-24 11:40:00,483.58,483.69,483.13,483.55,3600.0,471.524,471.6312,471.0852,471.4947,3600.0
2021-06-24 11:50:00,483.74,484.28,483.16,484.28,4007.0,471.68,472.2065,471.1144,472.2065,4007.0
2021-06-24 12:00:00,484.35,484.5,484.08,484.36,2600.0,472.2748,472.421,472.0115,472.2845,2600.0
2021-06-24 12:10:00,484.62,486.19,484.47,485.75,19353.0,472.538,474.0689,472.3918,473.6399,19353.0
2021-06-24 12:20:00,485.76,485.78,484.53,484.53,3186.0,473.6496,473.6691,472.4503,472.4503,3186.0
2021-06-24 12:30:00,484.63,485.0,484.46,484.79,7662.0,472.5478,472.9086,472.382,472.7038,7662.0
2021-06-24 12:40:00,484.67,484.67,483.84,483.84,2200.0,472.5868,472.5868,471.7775,471.7775,2200.0
2021-06-24 12:50:00,483.86,483.86,483.03,483.45,2666.0,471.797,471.797,470.9877,471.3972,2666.0
2021-06-24 13:00:00,483.44,484.01,483.34,483.34,4167.0,471.3875,471.9433,471.29,471.29,4167.0
2021-06-24 13:10:00,483.31,483.45,482.84,483.01,2913.0,471.2607,471.3972,470.8024,470.9682,2913.0
2021-06-24 13:20:00,482.68,483.65,482.67,483.51,2913.0,470.6464,471.5922,470.6367,471.4557,2913.0
2021-06-24 13:30:00,483.53,483.53,482.96,483.15,1863.0,471.4752,471.4752,470.9194,471.1047,1863.0
2021-06-24 13:40:00,483.06,483.15,482.15,482.15,3391.0,471.0169,471.1047,470.1296,470.1296,3391.0
2021-06-24 13:50:00,482.03,482.83,482.03,482.77,1900.0,470.0126,470.7927,470.0126,470.7342,1900.0
2021-06-24 14:00:00,482.92,483.26,482.63,483.17,2549.0,470.8804,471.212,470.5977,471.1242,2549.0
2021-06-24 14:10:00,483.17,483.5,483.17,483.38,2558.0,471.1242,471.446,471.1242,471.329,2558.0
2021-06-24 14:20:00,483.36,483.67,483.26,483.47,2111.0,471.3095,471.6117,471.212,471.4167,2111.0
2021-06-24 14:30:00,483.65,483.85,483.27,483.79,3300.0,471.5922,471.7872,471.2217,471.7287,3300.0
2021-06-24 14:40:00,483.83,484.12,483.42,483.57,3009.0,471.7677,472.0505,471.368,471.5142,3009.0
2021-06-24 14:50:00,483.71,483.72,483.35,483.48,4025.0,471.6507,471.6605,471.2997,471.4265,4025.0
2021-06-24 15:00:00,483.59,483.59,482.76,482.76,8163.0,471.5337,471.5337,470.7244,470.7244,8163.0
2021-06-24 15:10:00,482.89,483.29,482.62,482.8,7297.0,470.8512,471.2412,470.5879,470.7634,7297.0
2021-06-24 15:20:00,482.68,483.2,482.44,482.92,15388.0,470.6464,471.1535,470.4124,470.8804,15388.0
2021-06-24 15:30:00,482.83,482.88,482.47,482.65,8130.0,470.7927,470.8414,470.4417,470.6172,8130.0
2021-06-24 15:40:00,482.63,483.09,482.53,482.63,19552.0,470.5977,471.0462,470.5002,470.5977,19552.0
2021-06-24 15:50:00,482.83,483.41,482.49,482.6,30282.0,470.7927,471.3582,470.4612,470.5684,30282.0
2021-06-25 09:30:00,480.99,482.79,477.0,482.52,38793.0,468.9985,470.7537,465.108,470.4904,38793.0
2021-06-25 09:40:00,482.26,482.5,480.9,480.9,12020.0,470.2369,470.4709,468.9108,468.9108,12020.0
2021-06-25 09:50:00,480.9,481.64,480.46,481.18,9453.0,468.9108,469.6323,468.4818,469.1838,9453.0
2021-06-25 10:00:00,480.59,481.44,480.13,481.02,4647.0,468.6085,469.4373,468.16,469.0278,4647.0
2021-06-25 10:10:00,481.1,482.04,479.81,481.34,6425.0,469.1058,470.0224,467.848,469.3398,6425.0
2021-06-25 10:20:00,481.14,482.1,481.0,482.05,4860.0,469.1448,470.0809,469.0083,470.0321,4860.0
2021-06-25 10:30:00,482.21,483.0,481.98,482.09,5360.0,470.1881,470.9584,469.9639,470.0711,5360.0
2021-06-25 10:40:00,482.24,482.9,482.04,482.23,4100.0,470.2174,470.8609,470.0224,470.2076,4100.0
2021-06-25 10:50:00,482.22,482.61,481.83,482.39,4138.0,470.1979,470.5782,469.8176,470.3636,4138.0
2021-06-25 11:00:00,482.39,482.65,481.71,482.65,9788.0,470.3636,470.6172,469.7006,470.6172,9788.0
2021-06-25 11:10:00,482.65,483.39,482.65,482.83,4522.0,470.6172,471.3387,470.6172,470.7927,4522.0
2021-06-25 11:20:00,483.21,483.21,482.78,483.09,3164.0,471.1632,471.1632,470.7439,471.0462,3164.0
2021-06-25 11:30:00,483.1,483.26,482.28,482.67,7837.0,471.0559,471.212,470.2564,470.6367,7837.0
2021-06-25 11:40:00,482.92,483.03,482.11,482.33,5481.0,470.8804,470.9877,470.0906,470.3051,5481.0
2021-06-25 11:50:00,482.54,483.35,482.35,482.94,3200.0,470.5099,471.2997,470.3246,470.8999,3200.0
2021-06-25 12:00:00,482.81,482.81,482.33,482.53,2166.0,470.7732,470.7732,470.3051,470.5002,2166.0
2021-06-25 12:10:00,482.7,482.7,482.35,482.45,3849.0,470.6659,470.6659,470.3246,470.4221,3849.0
2021-06-25 12:20:00,482.52,482.58,481.93,482.26,7031.0,470.4904,470.5489,469.9151,470.2369,7031.0
2021-06-25 12:30:00,482.34,482.5,481.93,482.18,4112.0,470.3149,470.4709,469.9151,470.1589,4112.0
2021-06-25 12:40:00,482.41,482.49,482.21,482.33,16642.0,470.3831,470.4612,470.1881,470.3051,16642.0
2021-06-25 12:50:00,482.34,483.32,482.34,482.88,6394.0,470.3149,471.2705,470.3149,470.8414,6394.0
2021-06-25 13:00:00,482.97,483.07,482.7,482.79,4285.0,470.9292,471.0267,470.6659,470.7537,4285.0
2021-06-25 13:10:00,482.85,483.22,482.4,483.22,5634.0,470.8122,471.173,470.3734,471.173,5634.0
2021-06-25 13:20:00,483.12,483.14,482.87,482.96,4285.0,471.0754,471.0949,470.8317,470.9194,4285.0
2021-06-25 13:30:00,482.87,482.87,482.33,482.49,4003.0,470.8317,470.8317,470.3051,470.4612,4003.0
2021-06-25 13:40:00,482.63,483.0,482.48,483.0,3835.0,470.5977,470.9584,470.4514,470.9584,3835.0
2021-06-25 13:50:00,483.03,483.37,482.89,483.17,5848.0,470.9877,471.3192,470.8512,471.1242,5848.0
2021-06-25 14:00:00,483.09,483.16,482.63,482.97,9214.0,471.0462,471.1144,470.5977,470.9292,9214.0
2021-06-25 14:10:00,483.02,483.28,482.8,482.95,10147.0,470.9779,471.2315,470.7634,470.9097,10147.0
2021-06-25 14:20:00,482.97,483.22,482.76,483.22,4338.0,470.9292,471.173,470.7244,471.173,4338.0
2021-06-25 14:30:00,483.19,483.28,482.74,483.28,16038.0,471.1437,471.2315,470.7049,471.2315,16038.0
2021-06-25 14:40:00,483.27,483.8,482.99,482.99,10804.0,471.2217,471.7385,470.9487,470.9487,10804.0
2021-06-25 14:50:00,483.0,483.1,482.7,482.71,8425.0,470.9584,471.0559,470.6659,470.6757,8425.0
2021-06-25 15:00:00,482.87,483.33,482.86,483.11,9100.0,470.8317,471.2802,470.8219,471.0657,9100.0
2021-06-25 15:10:00,483.09,483.17,482.91,482.91,9524.0,471.0462,471.1242,470.8707,470.8707,9524.0
2021-06-25 15:20:00,482.96,483.26,482.72,482.95,15303.0,470.9194,471.212,470.6854,470.9097,15303.0
2021-06-25 15:30:00,482.89,483.11,482.72,482.82,15755.0,470.8512,471.0657,470.6854,470.7829,15755.0
2021-06-25 15:40:00,482.78,482.96,482.41,482.58,20095.0,470.7439,470.9194,470.3831,470.5489,20095.0
2021-06-25 15:50:00,482.51,490.19,482.51,486.5,276080.0,470.4807,477.9692,470.4807,474.3712,276080.0
2021-06-28 09:30:00,485.65,491.26,485.65,490.5,41221.0,473.5424,479.0125,473.5424,478.2715,41221.0
2021-06-28 09:40:00,490.58,491.39,489.2,489.55,18861.0,478.3495,479.1393,477.0039,477.3451,18861.0
2021-06-28 09:50:00,489.64,489.64,488.13,488.26,10053.0,477.4329,477.4329,475.9605,476.0873,10053.0
2021-06-28 10:00:00,488.71,489.92,488.61,489.74,19597.0,476.5261,477.7059,476.4286,477.5304,19597.0
2021-06-28 10:10:00,489.93,490.45,489.41,489.5,7460.0,477.7157,478.2227,477.2086,477.2964,7460.0
2021-06-28 10:20:00,489.28,489.8,488.52,488.52,28494.0,477.0819,477.5889,476.3408,476.3408,28494.0
2021-06-28 10:30:00,488.57,489.0,488.09,488.77,6286.0,476.3896,476.8089,475.9215,476.5846,6286.0
2021-06-28 10:40:00,488.97,489.01,488.14,488.63,12545.0,476.7796,476.8186,475.9703,476.4481,12545.0
2021-06-28 10:50:00,488.54,489.22,488.15,488.52,4104.0,476.3603,477.0234,475.98,476.3408,4104.0
2021-06-28 11:00:00,488.49,488.88,488.09,488.74,7019.0,476.3116,476.6918,475.9215,476.5553,7019.0
2021-06-28 11:10:00,488.54,489.28,488.48,489.12,4872.0,476.3603,477.0819,476.3018,476.9259,4872.0
2021-06-28 11:20:00,489.05,489.45,488.8,489.31,8193.0,476.8576,477.2476,476.6138,477.1111,8193.0
2021-06-28 11:30:00,489.14,489.29,488.68,489.22,4344.0,476.9454,477.0916,476.4968,477.0234,4344.0
2021-06-28 11:40:00,489.0,489.55,489.0,489.04,2990.0,476.8089,477.3451,476.8089,476.8479,2990.0
2021-06-28 11:50:00,489.24,489.41,489.12,489.28,7375.0,477.0429,477.2086,476.9259,477.0819,7375.0
2021-06-28 12:00:00,489.14,489.59,489.07,489.44,6417.0,476.9454,477.3841,476.8771,477.2379,6417.0
2021-06-28 12:10:00,489.3,489.4,488.3,488.48,6406.0,477.1014,477.1989,476.1263,476.3018,6406.0
2021-06-28 12:20:00,488.37,489.03,488.19,488.27,17337.0,476.1946,476.8381,476.019,476.0971,17337.0
2021-06-28 12:30:00,488.27,488.27,487.27,487.43,4674.0,476.0971,476.0971,475.122,475.278,4674.0
2021-06-28 12:40:00,487.46,487.6,487.18,487.24,2751.0,475.3072,475.4438,475.0342,475.0927,2751.0
2021-06-28 12:50:00,487.4,487.56,487.06,487.19,4879.0,475.2487,475.4048,474.9172,475.044,4879.0
2021-06-28 13:00:00,487.24,487.74,487.17,487.27,13405.0,475.0927,475.5803,475.0245,475.122,13405.0
2021-06-28 13:10:00,487.17,487.38,487.13,487.28,4572.0,475.0245,475.2292,474.9855,475.1317,4572.0
2021-06-28 13:20:00,487.38,487.51,486.28,486.49,11072.0,475.2292,475.356,474.1567,474.3614,11072.0
2021-06-28 13:30:00,486.41,486.75,486.24,486.61,5031.0,474.2834,474.6149,474.1177,474.4784,5031.0
2021-06-28 13:40:00,486.61,487.29,486.57,487.04,4961.0,474.4784,475.1415,474.4394,474.8977,4961.0
2021-06-28 13:50:00,486.72,486.93,486.36,486.69,8374.0,474.5857,474.7905,474.2347,474.5564,8374.0
2021-06-28 14:00:00,486.89,488.08,486.71,487.98,15373.0,474.7515,475.9118,474.5759,475.8143,15373.0
2021-06-28 14:10:00,487.92,487.95,487.07,487.24,6165.0,475.7558,475.785,474.927,475.0927,6165.0
2021-06-28 14:20:00,487.28,487.31,486.57,486.75,6758.0,475.1317,475.161,474.4394,474.6149,6758.0
2021-06-28 14:30:00,486.85,486.96,486.4,486.65,9367.0,474.7125,474.8197,474.2737,474.5174,9367.0
2021-06-28 14:40:00,486.63,486.63,485.63,485.89,27410.0,474.4979,474.4979,473.5229,473.7764,27410.0
2021-06-28 14:50:00,485.89,487.04,485.88,486.77,9814.0,473.7764,474.8977,473.7666,474.6344,9814.0
2021-06-28 15:00:00,486.66,487.09,486.64,486.75,5603.0,474.5272,474.9465,474.5077,474.6149,5603.0
2021-06-28 15:10:00,486.8,487.08,486.58,487.01,6424.0,474.6637,474.9367,474.4492,474.8685,6424.0
2021-06-28 15:20:00,487.0,487.14,486.81,486.96,6803.0,474.8587,474.9952,474.6735,474.8197,6803.0
2021-06-28 15:30:00,486.81,486.85,486.23,486.48,12552.0,474.6735,474.7125,474.1079,474.3517,12552.0
2021-06-28 15:40:00,486.51,486.89,486.35,486.82,15288.0,474.3809,474.7515,474.2249,474.6832,15288.0
2021-06-28 15:50:00,486.9,487.68,486.89,486.91,47370.0,474.7612,475.5218,474.7515,474.771,47370.0
2021-06-29 09:30:00,485.15,487.58,484.46,487.08,15618.0,473.0548,475.4243,472.382,474.9367,15618.0
2021-06-29 09:40:00,486.58,488.62,486.51,488.21,6885.0,474.4492,476.4383,474.3809,476.0385,6885.0
2021-06-29 09:50:00,487.91,489.0,487.73,488.28,4707.0,475.746,476.8089,475.5705,476.1068,4707.0
2021-06-29 10:00:00,488.37,489.6,488.36,488.77,7123.0,476.1946,477.3939,476.1848,476.5846,7123.0
2021-06-29 10:10:00,488.48,489.08,488.15,488.77,6451.0,476.3018,476.8869,475.98,476.5846,6451.0
2021-06-29 10:20:00,488.72,490.0,488.71,489.46,11824.0,476.5358,477.7839,476.5261,477.2574,11824.0
2021-06-29 10:30:00,489.62,490.35,489.37,490.21,12239.0,477.4134,478.1252,477.1696,477.9887,12239.0
2021-06-29 10:40:00,490.15,490.78,489.86,490.45,7418.0,477.9302,478.5445,477.6474,478.2227,7418.0
2021-06-29 10:50:00,490.58,490.58,489.48,489.74,9664.0,478.3495,478.3495,477.2769,477.5304,9664.0
2021-06-29 11:00:00,489.67,489.73,488.68,488.9,10354.0,477.4621,477.5207,476.4968,476.7113,10354.0
2021-06-29 11:10:00,488.67,489.73,488.66,489.01,3540.0,476.4871,477.5207,476.4773,476.8186,3540.0
2021-06-29 11:20:00,489.05,489.14,488.5,488.98,4940.0,476.8576,476.9454,476.3213,476.7894,4940.0
2021-06-29 11:30:00,489.06,489.37,488.83,489.08,7455.0,476.8674,477.1696,476.6431,476.8869,7455.0
2021-06-29 11:40:00,488.97,489.13,488.51,488.88,5587.0,476.7796,476.9356,476.3311,476.6918,5587.0
2021-06-29 11:50:00,488.52,489.1,488.43,489.1,4740.0,476.3408,476.9064,476.2531,476.9064,4740.0
2021-06-29 12:00:00,489.17,489.19,488.82,489.05,2456.0,476.9746,476.9941,476.6333,476.8576,2456.0
2021-06-29 12:10:00,489.08,489.26,488.98,489.22,2812.0,476.8869,477.0624,476.7894,477.0234,2812.0
2021-06-29 12:20:00,489.28,490.0,489.18,489.8,3752.0,477.0819,477.7839,476.9844,477.5889,3752.0
2021-06-29 12:30:00,489.85,489.89,489.19,489.19,2921.0,477.6377,477.6767,476.9941,476.9941,2921.0
2021-06-29 12:40:00,489.34,489.66,489.25,489.5,2100.0,477.1404,477.4524,477.0526,477.2964,2100.0
2021-06-29 12:50:00,489.75,490.04,489.68,489.87,3716.0,477.5402,477.8229,477.4719,477.6572,3716.0
2021-06-29 13:00:00,490.05,490.58,489.59,490.57,5954.0,477.8327,478.3495,477.3841,478.3397,5954.0
2021-06-29 13:10:00,490.48,491.07,490.37,491.0,16493.0,478.252,478.8272,478.1447,478.759,16493.0
2021-06-29 13:20:00,490.97,490.97,490.31,490.34,3277.0,478.7297,478.7297,478.0862,478.1154,3277.0
2021-06-29 13:30:00,490.16,490.32,489.89,489.91,5675.0,477.9399,478.0959,477.6767,477.6962,5675.0
2021-06-29 13:40:00,489.81,490.04,489.32,489.33,7656.0,477.5987,477.8229,477.1209,477.1306,7656.0
2021-06-29 13:50:00,489.43,489.67,488.91,489.67,8210.0,477.2281,477.4621,476.7211,477.4621,8210.0
2021-06-29 14:00:00,489.71,489.86,489.33,489.86,4391.0,477.5012,477.6474,477.1306,477.6474,4391.0
2021-06-29 14:10:00,489.86,490.02,489.7,489.72,3437.0,477.6474,477.8034,477.4914,477.5109,3437.0
2021-06-29 14:20:00,489.67,489.89,489.43,489.76,7506.0,477.4621,477.6767,477.2281,477.5499,7506.0
2021-06-29 14:30:00,489.69,489.88,489.32,489.32,5224.0,477.4817,477.6669,477.1209,477.1209,5224.0
2021-06-29 14:40:00,489.65,489.66,489.2,489.49,5200.0,477.4426,477.4524,477.0039,477.2866,5200.0
2021-06-29 14:50:00,489.51,490.0,489.13,490.0,4107.0,477.3061,477.7839,476.9356,477.7839,4107.0
2021-06-29 15:00:00,489.9,490.62,489.89,490.39,7069.0,477.6864,478.3885,477.6767,478.1642,7069.0
2021-06-29 15:10:00,490.4,490.64,490.05,490.48,11176.0,478.1739,478.408,477.8327,478.252,11176.0
2021-06-29 15:20:00,490.48,490.97,490.35,490.84,11879.0,478.252,478.7297,478.1252,478.603,11879.0
2021-06-29 15:30:00,490.76,491.05,490.56,491.05,10155.0,478.525,478.8077,478.33,478.8077,10155.0
2021-06-29 15:40:00,490.91,491.09,490.6,491.0,20195.0,478.6712,478.8467,478.369,478.759,20195.0
2021-06-29 15:50:00,491.0,491.66,490.99,491.25,60067.0,478.759,479.4025,478.7492,479.0028,60067.0
2021-06-30 09:30:00,490.63,491.91,488.47,489.53,38921.0,478.3982,479.6463,476.2921,477.3256,38921.0
2021-06-30 09:40:00,489.51,489.51,488.25,488.26,12802.0,477.3061,477.3061,476.0776,476.0873,12802.0
2021-06-30 09:50:00,488.0,489.17,487.46,489.17,13714.0,475.8338,476.9746,475.3072,476.9746,13714.0
2021-06-30 10:00:00,489.14,490.0,488.93,489.76,12047.0,476.9454,477.7839,476.7406,477.5499,12047.0
2021-06-30 10:10:00,489.67,490.11,488.75,489.5,6775.0,477.4621,477.8912,476.5651,477.2964,6775.0
2021-06-30 10:20:00,489.46,490.44,489.31,490.44,3015.0,477.2574,478.213,477.1111,478.213,3015.0
2021-06-30 10:30:00,490.41,490.97,490.41,490.7,7081.0,478.1837,478.7297,478.1837,478.4665,7081.0
2021-06-30 10:40:00,490.55,491.23,490.51,490.74,5633.0,478.3202,478.9833,478.2812,478.5055,5633.0
2021-06-30 10:50:00,490.84,492.37,490.84,492.14,8008.0,478.603,480.0948,478.603,479.8706,8008.0
2021-06-30 11:00:00,492.33,492.6,491.57,491.58,8216.0,480.0558,480.3191,479.3148,479.3245,8216.0
2021-06-30 11:10:00,491.71,491.71,490.3,490.3,7454.0,479.4513,479.4513,478.0764,478.0764,7454.0
2021-06-30 11:20:00,490.27,490.49,489.83,489.91,14053.0,478.0472,478.2617,477.6182,477.6962,14053.0
2021-06-30 11:30:00,489.92,490.31,489.62,490.1,27982.0,477.7059,478.0862,477.4134,477.8814,27982.0
2021-06-30 11:40:00,490.19,490.26,489.83,489.95,20148.0,477.9692,478.0374,477.6182,477.7352,20148.0
2021-06-30 11:50:00,489.96,490.31,489.82,490.17,4942.0,477.7449,478.0862,477.6084,477.9497,4942.0
2021-06-30 12:00:00,490.13,490.13,489.5,489.76,4857.0,477.9107,477.9107,477.2964,477.5499,4857.0
2021-06-30 12:10:00,489.62,490.16,489.52,490.0,10371.0,477.4134,477.9399,477.3159,477.7839,10371.0
2021-06-30 12:20:00,489.98,490.01,488.36,488.89,8656.0,477.7644,477.7937,476.1848,476.7016,8656.0
2021-06-30 12:30:00,488.82,489.74,488.68,489.5,3675.0,476.6333,477.5304,476.4968,477.2964,3675.0
2021-06-30 12:40:00,489.64,489.89,489.54,489.76,3757.0,477.4329,477.6767,477.3354,477.5499,3757.0
2021-06-30 12:50:00,489.65,490.06,489.64,489.84,2814.0,477.4426,477.8424,477.4329,477.6279,2814.0
2021-06-30 13:00:00,489.92,490.65,489.91,490.25,4952.0,477.7059,478.4177,477.6962,478.0277,4952.0
2021-06-30 13:10:00,490.21,490.76,490.2,490.56,2451.0,477.9887,478.525,477.9789,478.33,2451.0
2021-06-30 13:20:00,490.55,490.79,490.36,490.6,5092.0,478.3202,478.5542,478.1349,478.369,5092.0
2021-06-30 13:30:00,490.52,491.33,490.46,491.18,11834.0,478.291,479.0808,478.2325,478.9345,11834.0
2021-06-30 13:40:00,491.04,491.04,490.71,490.8,3258.0,478.798,478.798,478.4762,478.564,3258.0
2021-06-30 13:50:00,490.83,490.83,490.69,490.78,1700.0,478.5932,478.5932,478.4567,478.5445,1700.0
2021-06-30 14:00:00,490.8,490.8,490.39,490.4,5142.0,478.564,478.564,478.1642,478.1739,5142.0
2021-06-30 14:10:00,490.39,490.39,489.8,489.91,4887.0,478.1642,478.1642,477.5889,477.6962,4887.0
2021-06-30 14:20:00,489.89,490.12,489.22,489.86,9869.0,477.6767,477.9009,477.0234,477.6474,9869.0
2021-06-30 14:30:00,490.15,490.71,489.98,490.31,4348.0,477.9302,478.4762,477.7644,478.0862,4348.0
2021-06-30 14:40:00,490.39,490.72,490.09,490.09,4362.0,478.1642,478.486,477.8717,477.8717,4362.0
2021-06-30 14:50:00,490.29,490.36,489.81,489.81,6239.0,478.0667,478.1349,477.5987,477.5987,6239.0
2021-06-30 15:00:00,489.96,490.23,489.64,490.04,4700.0,477.7449,478.0082,477.4329,477.8229,4700.0
2021-06-30 15:10:00,490.02,490.17,489.78,489.96,5313.0,477.8034,477.9497,477.5694,477.7449,5313.0
2021-06-30 15:20:00,489.77,490.07,489.64,489.9,6796.0,477.5597,477.8522,477.4329,477.6864,6796.0
2021-06-30 15:30:00,489.87,490.29,489.84,490.1,9800.0,477.6572,478.0667,477.6279,477.8814,9800.0
2021-06-30 15:40:00,490.22,490.71,490.02,490.25,13994.0,477.9984,478.4762,477.8034,478.0277,13994.0
2021-06-30 15:50:00,490.24,491.12,489.01,490.38,61299.0,478.0179,478.876,476.8186,478.1544,61299.0
2021-07-01 09:30:00,490.01,493.68,489.25,490.65,39891.0,477.7937,481.3722,477.0526,478.4177,39891.0
2021-07-01 09:40:00,490.81,492.58,490.81,491.8,16493.0,478.5737,480.2996,478.5737,479.539,16493.0
2021-07-01 09:50:00,492.04,492.04,489.83,490.14,35362.0,479.7731,479.7731,477.6182,477.9204,35362.0
2021-07-01 10:00:00,490.18,491.23,489.9,490.57,33411.0,477.9594,478.9833,477.6864,478.3397,33411.0
2021-07-01 10:10:00,490.57,491.11,490.01,490.04,7869.0,478.3397,478.8662,477.7937,477.8229,7869.0
2021-07-01 10:20:00,489.72,490.1,489.31,489.81,16285.0,477.5109,477.8814,477.1111,477.5987,16285.0
2021-07-01 10:30:00,489.61,490.44,489.21,490.27,10404.0,477.4036,478.213,477.0136,478.0472,10404.0
2021-07-01 10:40:00,490.18,490.4,489.96,490.24,4372.0,477.9594,478.1739,477.7449,478.0179,4372.0
2021-07-01 10:50:00,490.07,490.46,489.5,489.78,5404.0,477.8522,478.2325,477.2964,477.5694,5404.0
2021-07-01 11:00:00,489.73,489.73,488.17,488.64,15745.0,477.5207,477.5207,475.9995,476.4578,15745.0
2021-07-01 11:10:00,488.45,488.54,487.32,487.38,7933.0,476.2726,476.3603,475.1707,475.2292,7933.0
2021-07-01 11:20:00,487.58,487.95,487.23,487.95,9546.0,475.4243,475.785,475.083,475.785,9546.0
2021-07-01 11:30:00,488.25,488.67,488.11,488.44,5422.0,476.0776,476.4871,475.941,476.2628,5422.0
2021-07-01 11:40:00,488.69,489.32,488.69,489.32,1473.0,476.5066,477.1209,476.5066,477.1209,1473.0
2021-07-01 11:50:00,489.19,489.19,488.77,488.92,10535.0,476.9941,476.9941,476.5846,476.7308,10535.0
2021-07-01 12:00:00,488.94,489.15,488.54,489.06,6948.0,476.7503,476.9551,476.3603,476.8674,6948.0
2021-07-01 12:10:00,489.13,489.13,488.68,488.72,27942.0,476.9356,476.9356,476.4968,476.5358,27942.0
2021-07-01 12:20:00,488.89,489.94,488.71,489.78,7325.0,476.7016,477.7254,476.5261,477.5694,7325.0
2021-07-01 12:30:00,489.78,489.88,489.05,489.05,10946.0,477.5694,477.6669,476.8576,476.8576,10946.0
2021-07-01 12:40:00,489.08,489.15,488.67,488.78,3460.0,476.8869,476.9551,476.4871,476.5943,3460.0
2021-07-01 12:50:00,488.8,488.89,487.98,488.07,4040.0,476.6138,476.7016,475.8143,475.902,4040.0
2021-07-01 13:00:00,488.1,488.7,488.07,488.53,5645.0,475.9313,476.5163,475.902,476.3506,5645.0
2021-07-01 13:10:00,488.54,488.68,488.06,488.55,4133.0,476.3603,476.4968,475.8923,476.3701,4133.0
2021-07-01 13:20:00,488.35,488.84,488.29,488.49,6922.0,476.1751,476.6528,476.1166,476.3116,6922.0
2021-07-01 13:30:00,488.58,489.57,488.58,489.46,10289.0,476.3993,477.3646,476.3993,477.2574,10289.0
2021-07-01 13:40:00,489.45,489.58,489.08,489.25,6772.0,477.2476,477.3744,476.8869,477.0526,6772.0
2021-07-01 13:50:00,489.28,489.29,488.83,489.23,7008.0,477.0819,477.0916,476.6431,477.0331,7008.0
2021-07-01 14:00:00,489.15,489.89,489.12,489.7,6229.0,476.9551,477.6767,476.9259,477.4914,6229.0
2021-07-01 14:10:00,489.82,490.01,489.64,489.76,6021.0,477.6084,477.7937,477.4329,477.5499,6021.0
2021-07-01 14:20:00,489.68,489.86,489.32,489.63,6927.0,477.4719,477.6474,477.1209,477.4231,6927.0
2021-07-01 14:30:00,489.6,490.31,489.6,490.02,11322.0,477.3939,478.0862,477.3939,477.8034,11322.0
2021-07-01 14:40:00,489.98,490.36,489.82,490.12,7549.0,477.7644,478.1349,477.6084,477.9009,7549.0
2021-07-01 14:50:00,490.14,490.17,489.68,489.9,6314.0,477.9204,477.9497,477.4719,477.6864,6314.0
2021-07-01 15:00:00,489.98,490.01,489.48,489.67,6811.0,477.7644,477.7937,477.2769,477.4621,6811.0
2021-07-01 15:10:00,489.64,490.03,489.58,489.79,7810.0,477.4329,477.8132,477.3744,477.5792,7810.0
2021-07-01 15:20:00,489.91,490.11,489.58,489.79,16993.0,477.6962,477.8912,477.3744,477.5792,16993.0
2021-07-01 15:30:00,489.9,490.49,489.9,490.39,15398.0,477.6864,478.2617,477.6864,478.1642,15398.0
2021-07-01 15:40:00,490.44,490.5,490.19,490.38,15835.0,478.213,478.2715,477.9692,478.1544,15835.0
2021-07-01 15:50:00,490.44,491.15,490.0,491.06,61022.0,478.213,478.9053,477.7839,478.8175,61022.0
2021-07-02 09:30:00,494.86,498.36,494.58,498.25,29633.0,482.5228,485.9355,482.2497,485.8282,29633.0
2021-07-02 09:40:00,498.24,500.83,497.98,500.36,33155.0,485.8185,488.3439,485.565,487.8856,33155.0
2021-07-02 09:50:00,500.51,500.65,498.01,498.02,38883.0,488.0319,488.1684,485.5942,485.604,38883.0
2021-07-02 10:00:00,497.97,499.08,497.96,498.56,8221.0,485.5552,486.6376,485.5455,486.1305,8221.0
2021-07-02 10:10:00,498.69,498.69,497.35,497.63,5957.0,486.2573,486.2573,484.9507,485.2237,5957.0
2021-07-02 10:20:00,498.28,498.67,497.74,497.74,9000.0,485.8575,486.2378,485.331,485.331,9000.0
2021-07-02 10:30:00,497.42,497.6,495.74,496.0,12853.0,485.0189,485.1944,483.3808,483.6343,12853.0
2021-07-02 10:40:00,496.15,496.39,495.7,496.22,4921.0,483.7806,484.0146,483.3418,483.8489,4921.0
2021-07-02 10:50:00,496.37,496.97,496.08,496.08,9078.0,483.9951,484.5802,483.7123,483.7123,9078.0
2021-07-02 11:00:00,495.94,497.28,495.94,496.91,19377.0,483.5758,484.8824,483.5758,484.5216,19377.0
2021-07-02 11:10:00,496.93,497.15,496.56,496.83,13322.0,484.5412,484.7557,484.1804,484.4436,13322.0
2021-07-02 11:20:00,496.91,497.04,495.96,496.27,7772.0,484.5216,484.6484,483.5953,483.8976,7772.0
2021-07-02 11:30:00,496.28,497.27,496.27,497.27,8015.0,483.9074,484.8727,483.8976,484.8727,8015.0
2021-07-02 11:40:00,497.39,497.54,496.97,497.17,7003.0,484.9897,485.1359,484.5802,484.7752,7003.0
2021-07-02 11:50:00,497.32,497.65,497.18,497.49,8595.0,484.9214,485.2432,484.7849,485.0872,8595.0
2021-07-02 12:00:00,497.29,497.43,497.05,497.05,4931.0,484.8922,485.0287,484.6582,484.6582,4931.0
2021-07-02 12:10:00,497.22,497.71,497.11,497.58,7746.0,484.8239,485.3017,484.7167,485.1749,7746.0
2021-07-02 12:20:00,497.47,498.24,497.47,497.91,9971.0,485.0677,485.8185,485.0677,485.4967,9971.0
2021-07-02 12:30:00,497.85,498.06,497.17,497.71,23013.0,485.4382,485.643,484.7752,485.3017,23013.0
2021-07-02 12:40:00,497.52,497.62,497.2,497.56,3596.0,485.1164,485.2139,484.8044,485.1554,3596.0
2021-07-02 12:50:00,497.23,498.12,497.07,497.91,17483.0,484.8337,485.7015,484.6777,485.4967,17483.0
2021-07-02 13:00:00,498.0,498.01,497.58,497.64,3077.0,485.5845,485.5942,485.1749,485.2335,3077.0
2021-07-02 13:10:00,497.66,497.7,497.13,497.13,4992.0,485.253,485.292,484.7362,484.7362,4992.0
2021-07-02 13:20:00,497.19,497.28,497.08,497.1,1632.0,484.7947,484.8824,484.6874,484.7069,1632.0
2021-07-02 13:30:00,497.22,497.44,497.16,497.44,2047.0,484.8239,485.0384,484.7654,485.0384,2047.0
2021-07-02 13:40:00,497.43,497.63,497.31,497.33,8120.0,485.0287,485.2237,484.9117,484.9312,8120.0
2021-07-02 13:50:00,497.27,497.37,497.08,497.18,3015.0,484.8727,484.9702,484.6874,484.7849,3015.0
2021-07-02 14:00:00,497.22,497.64,497.22,497.6,5945.0,484.8239,485.2335,484.8239,485.1944,5945.0
2021-07-02 14:10:00,497.64,497.64,497.27,497.49,9740.0,485.2335,485.2335,484.8727,485.0872,9740.0
2021-07-02 14:20:00,497.45,497.56,497.28,497.51,6838.0,485.0482,485.1554,484.8824,485.1067,6838.0
2021-07-02 14:30:00,497.56,497.59,497.4,497.45,13755.0,485.1554,485.1847,484.9994,485.0482,13755.0
2021-07-02 14:40:00,497.42,497.51,497.22,497.26,9219.0,485.0189,485.1067,484.8239,484.8629,9219.0
2021-07-02 14:50:00,497.27,497.51,497.11,497.36,17161.0,484.8727,485.1067,484.7167,484.9604,17161.0
2021-07-02 15:00:00,497.34,497.38,497.11,497.38,12614.0,484.9409,484.9799,484.7167,484.9799,12614.0
2021-07-02 15:10:00,497.41,497.56,497.26,497.5,6098.0,485.0092,485.1554,484.8629,485.0969,6098.0
2021-07-02 15:20:00,497.46,497.47,497.2,497.3,7856.0,485.0579,485.0677,484.8044,484.9019,7856.0
2021-07-02 15:30:00,497.31,497.78,497.28,497.39,22783.0,484.9117,485.37,484.8824,484.9897,22783.0
2021-07-02 15:40:00,497.46,498.1,497.38,498.04,15462.0,485.0579,485.682,484.9799,485.6235,15462.0
2021-07-02 15:50:00,498.21,498.69,497.4,497.43,69354.0,485.7892,486.2573,484.9994,485.0287,69354.0
2021-07-06 09:30:00,500.87,501.86,499.15,499.67,61534.0,488.3829,489.3482,486.7058,487.2128,61534.0
2021-07-06 09:40:00,499.86,500.46,499.0,499.73,29491.0,487.3981,487.9831,486.5595,487.2713,29491.0
2021-07-06 09:50:00,499.73,500.46,499.22,500.2,10820.0,487.2713,487.9831,486.7741,487.7296,10820.0
2021-07-06 10:00:00,500.32,502.5,500.2,502.5,13062.0,487.8466,489.9723,487.7296,489.9723,13062.0
2021-07-06 10:10:00,502.53,502.69,501.46,501.8,25581.0,490.0015,490.1576,488.9582,489.2897,25581.0
2021-07-06 10:20:00,501.84,501.99,501.16,501.21,9822.0,489.3287,489.475,488.6657,488.7144,9822.0
2021-07-06 10:30:00,501.31,501.61,500.07,500.93,10562.0,488.812,489.1045,487.6029,488.4414,10562.0
2021-07-06 10:40:00,500.81,501.89,500.81,501.23,9217.0,488.3244,489.3775,488.3244,488.7339,9217.0
2021-07-06 10:50:00,501.33,501.7,500.62,500.95,11888.0,488.8315,489.1922,488.1392,488.4609,11888.0
2021-07-06 11:00:00,500.77,500.93,499.85,500.93,5335.0,488.2854,488.4414,487.3884,488.4414,5335.0
2021-07-06 11:10:00,500.89,501.14,500.22,501.0,12915.0,488.4024,488.6462,487.7491,488.5097,12915.0
2021-07-06 11:20:00,500.79,501.0,500.29,500.94,7623.0,488.3049,488.5097,487.8174,488.4512,7623.0
2021-07-06 11:30:00,500.83,500.97,500.54,500.56,8144.0,488.3439,488.4804,488.0612,488.0807,8144.0
2021-07-06 11:40:00,500.69,500.8,498.9,499.46,6743.0,488.2074,488.3147,486.462,487.0081,6743.0
2021-07-06 11:50:00,499.84,500.49,499.44,500.49,7461.0,487.3786,488.0124,486.9886,488.0124,7461.0
2021-07-06 12:00:00,500.44,500.49,499.26,499.27,14092.0,487.9636,488.0124,486.8131,486.8228,14092.0
2021-07-06 12:10:00,499.36,499.48,498.38,498.42,6212.0,486.9106,487.0276,485.955,485.994,6212.0
2021-07-06 12:20:00,498.23,499.63,498.22,499.44,4093.0,485.8087,487.1738,485.799,486.9886,4093.0
2021-07-06 12:30:00,499.27,499.73,498.95,499.34,7633.0,486.8228,487.2713,486.5108,486.8911,7633.0
2021-07-06 12:40:00,499.2,499.52,499.18,499.48,4138.0,486.7546,487.0666,486.7351,487.0276,4138.0
2021-07-06 12:50:00,499.4,500.23,499.2,499.93,8890.0,486.9496,487.7589,486.7546,487.4664,8890.0
2021-07-06 13:00:00,499.93,500.22,499.7,500.1,8599.0,487.4664,487.7491,487.2421,487.6321,8599.0
2021-07-06 13:10:00,499.99,500.1,499.7,500.06,5018.0,487.5249,487.6321,487.2421,487.5931,5018.0
2021-07-06 13:20:00,500.12,500.56,499.99,500.42,5902.0,487.6516,488.0807,487.5249,487.9441,5902.0
2021-07-06 13:30:00,500.33,500.5,499.38,499.63,5329.0,487.8564,488.0221,486.9301,487.1738,5329.0
2021-07-06 13:40:00,499.61,500.09,499.41,500.0,8012.0,487.1543,487.6224,486.9593,487.5346,8012.0
2021-07-06 13:50:00,500.0,500.0,499.59,499.92,4200.0,487.5346,487.5346,487.1348,487.4566,4200.0
2021-07-06 14:00:00,499.78,500.15,499.78,500.0,12302.0,487.3201,487.6809,487.3201,487.5346,12302.0
2021-07-06 14:10:00,500.16,500.16,499.78,499.78,11303.0,487.6906,487.6906,487.3201,487.3201,11303.0
2021-07-06 14:20:00,499.89,500.13,499.75,499.95,18952.0,487.4274,487.6614,487.2908,487.4859,18952.0
2021-07-06 14:30:00,499.97,500.04,499.7,499.89,9632.0,487.5054,487.5736,487.2421,487.4274,9632.0
2021-07-06 14:40:00,499.96,500.01,499.52,499.66,8561.0,487.4956,487.5444,487.0666,487.2031,8561.0
2021-07-06 14:50:00,499.64,499.81,498.87,499.41,7016.0,487.1836,487.3494,486.4328,486.9593,7016.0
2021-07-06 15:00:00,499.39,499.82,499.1,499.82,10244.0,486.9398,487.3591,486.6571,487.3591,10244.0
2021-07-06 15:10:00,499.77,500.0,499.57,500.0,8247.0,487.3103,487.5346,487.1153,487.5346,8247.0
2021-07-06 15:20:00,500.0,500.01,499.81,500.0,18546.0,487.5346,487.5444,487.3494,487.5346,18546.0
2021-07-06 15:30:00,500.0,501.14,499.74,501.14,24358.0,487.5346,488.6462,487.2811,488.6462,24358.0
2021-07-06 15:40:00,501.15,501.2,500.44,500.56,35664.0,488.6559,488.7047,487.9636,488.0807,35664.0
2021-07-06 15:50:00,500.56,501.48,499.93,501.09,130854.0,488.0807,488.9777,487.4664,488.5974,130854.0
2021-07-07 09:30:00,505.53,506.56,503.33,503.34,31955.0,492.9267,493.9311,490.7816,490.7913,31955.0
2021-07-07 09:40:00,503.31,504.17,503.12,503.72,8020.0,490.7621,491.6007,490.5768,491.1619,8020.0
2021-07-07 09:50:00,503.68,506.1,503.64,505.56,9174.0,491.1229,493.4825,491.0839,492.956,9174.0
2021-07-07 10:00:00,505.4,506.23,504.79,505.47,10421.0,492.8,493.6093,492.2052,492.8682,10421.0
2021-07-07 10:10:00,505.44,507.5,505.21,507.41,4235.0,492.839,494.8476,492.6147,494.7599,4235.0
2021-07-07 10:20:00,507.52,508.17,506.04,506.23,18687.0,494.8671,495.5009,493.424,493.6093,18687.0
2021-07-07 10:30:00,505.99,506.59,504.18,504.6,11010.0,493.3753,493.9603,491.6104,492.0199,11010.0
2021-07-07 10:40:00,504.58,504.97,503.42,504.43,14774.0,492.0004,492.3807,490.8694,491.8542,14774.0
2021-07-07 10:50:00,504.3,505.47,504.22,504.84,3432.0,491.7274,492.8682,491.6494,492.2539,3432.0
2021-07-07 11:00:00,505.18,505.8,504.65,504.87,10180.0,492.5855,493.19,492.0687,492.2832,10180.0
2021-07-07 11:10:00,504.73,505.19,504.18,504.97,6053.0,492.1467,492.5952,491.6104,492.3807,6053.0
2021-07-07 11:20:00,505.05,505.05,503.91,504.21,5533.0,492.4587,492.4587,491.3471,491.6397,5533.0
2021-07-07 11:30:00,504.42,504.85,503.64,504.85,38625.0,491.8444,492.2637,491.0839,492.2637,38625.0
2021-07-07 11:40:00,504.81,506.79,504.81,506.64,11544.0,492.2247,494.1553,492.2247,494.0091,11544.0
2021-07-07 11:50:00,506.72,507.9,506.72,507.44,7525.0,494.0871,495.2377,494.0871,494.7891,7525.0
2021-07-07 12:00:00,507.48,508.48,507.48,508.45,9503.0,494.8281,495.8032,494.8281,495.7739,9503.0
2021-07-07 12:10:00,508.5,508.63,507.89,508.12,8675.0,495.8227,495.9495,495.2279,495.4522,8675.0
2021-07-07 12:20:00,508.29,508.31,507.41,507.52,6980.0,495.6179,495.6374,494.7599,494.8671,6980.0
2021-07-07 12:30:00,507.46,507.46,506.54,506.89,6180.0,494.8086,494.8086,493.9116,494.2528,6180.0
2021-07-07 12:40:00,506.93,507.26,506.84,506.88,7684.0,494.2918,494.6136,494.2041,494.2431,7684.0
2021-07-07 12:50:00,506.68,507.77,506.57,507.74,8913.0,494.0481,495.1109,493.9408,495.0816,8913.0
2021-07-07 13:00:00,507.61,507.63,506.35,506.49,7424.0,494.9549,494.9744,493.7263,493.8628,7424.0
2021-07-07 13:10:00,506.32,506.36,505.85,506.0,6200.0,493.6971,493.7361,493.2388,493.385,6200.0
2021-07-07 13:20:00,506.15,506.21,505.53,505.77,5880.0,493.5313,493.5898,492.9267,493.1608,5880.0
2021-07-07 13:30:00,505.74,506.13,505.5,505.61,5600.0,493.1315,493.5118,492.8975,493.0048,5600.0
2021-07-07 13:40:00,505.53,505.85,505.35,505.84,5240.0,492.9267,493.2388,492.7512,493.229,5240.0
2021-07-07 13:50:00,505.83,506.39,505.82,506.08,13146.0,493.2193,493.7653,493.2095,493.463,13146.0
2021-07-07 14:00:00,506.13,507.19,506.01,507.0,8384.0,493.5118,494.5454,493.3948,494.3601,8384.0
2021-07-07 14:10:00,507.17,507.17,506.39,506.94,5703.0,494.5259,494.5259,493.7653,494.3016,5703.0
2021-07-07 14:20:00,506.95,506.96,506.25,506.47,6667.0,494.3113,494.3211,493.6288,493.8433,6667.0
2021-07-07 14:30:00,506.11,506.22,505.8,505.81,4829.0,493.4923,493.5995,493.19,493.1998,4829.0
2021-07-07 14:40:00,505.7,506.79,505.69,506.78,6924.0,493.0925,494.1553,493.0828,494.1456,6924.0
2021-07-07 14:50:00,506.79,507.08,506.24,506.88,35094.0,494.1553,494.4381,493.619,494.2431,35094.0
2021-07-07 15:00:00,506.86,507.08,506.85,507.08,6471.0,494.2236,494.4381,494.2138,494.4381,6471.0
2021-07-07 15:10:00,506.91,507.17,506.33,506.73,12600.0,494.2723,494.5259,493.7068,494.0968,12600.0
2021-07-07 15:20:00,506.72,506.8,506.25,506.5,5355.0,494.0871,494.1651,493.6288,493.8726,5355.0
2021-07-07 15:30:00,506.53,506.74,506.23,506.24,14305.0,493.9018,494.1066,493.6093,493.619,14305.0
2021-07-07 15:40:00,506.2,506.44,505.78,505.92,11937.0,493.58,493.8141,493.1705,493.307,11937.0
2021-07-07 15:50:00,505.84,506.5,505.76,506.1,44736.0,493.229,493.8726,493.151,493.4825,44736.0
2021-07-08 09:30:00,501.25,501.99,499.0,500.2,49629.0,488.7535,489.475,486.5595,487.7296,49629.0
2021-07-08 09:40:00,500.51,500.75,497.26,497.26,18475.0,488.0319,488.2659,484.8629,484.8629,18475.0
2021-07-08 09:50:00,497.62,502.49,497.08,502.49,13204.0,485.2139,489.9625,484.6874,489.9625,13204.0
2021-07-08 10:00:00,502.21,502.67,501.27,501.46,8162.0,489.6895,490.138,488.773,488.9582,8162.0
2021-07-08 10:10:00,501.16,503.3,501.16,501.22,11590.0,488.6657,490.7523,488.6657,488.7242,11590.0
2021-07-08 10:20:00,501.31,502.39,500.21,502.06,13104.0,488.812,489.865,487.7394,489.5433,13104.0
2021-07-08 10:30:00,502.44,502.44,499.1,499.51,9949.0,489.9138,489.9138,486.6571,487.0568,9949.0
2021-07-08 10:40:00,499.56,501.02,499.45,499.55,8096.0,487.1056,488.5292,486.9983,487.0958,8096.0
2021-07-08 10:50:00,499.72,499.79,498.32,498.33,8422.0,487.2616,487.3298,485.8965,485.9062,8422.0
2021-07-08 11:00:00,498.49,499.94,497.7,499.94,8812.0,486.0623,487.4761,485.292,487.4761,8812.0
2021-07-08 11:10:00,500.28,500.73,499.99,500.61,9279.0,487.8076,488.2464,487.5249,488.1294,9279.0
2021-07-08 11:20:00,500.33,501.63,499.93,500.91,10396.0,487.8564,489.124,487.4664,488.4219,10396.0
2021-07-08 11:30:00,500.83,502.5,500.76,502.5,5166.0,488.3439,489.9723,488.2757,489.9723,5166.0
2021-07-08 11:40:00,502.4,503.34,502.4,503.22,4429.0,489.8748,490.7913,489.8748,490.6743,4429.0
2021-07-08 11:50:00,503.31,503.95,503.07,503.95,4788.0,490.7621,491.3861,490.5281,491.3861,4788.0
2021-07-08 12:00:00,503.89,504.33,503.55,504.33,4100.0,491.3276,491.7567,490.9961,491.7567,4100.0
2021-07-08 12:10:00,504.25,504.25,503.35,503.36,6938.0,491.6787,491.6787,490.8011,490.8108,6938.0
2021-07-08 12:20:00,503.14,504.0,503.07,504.0,7550.0,490.5963,491.4349,490.5281,491.4349,7550.0
2021-07-08 12:30:00,503.84,504.26,503.69,504.26,2920.0,491.2789,491.6884,491.1326,491.6884,2920.0
2021-07-08 12:40:00,504.33,504.43,503.74,504.43,9118.0,491.7567,491.8542,491.1814,491.8542,9118.0
2021-07-08 12:50:00,504.46,504.71,503.86,503.9,6312.0,491.8834,492.1272,491.2984,491.3374,6312.0
2021-07-08 13:00:00,503.94,504.35,503.94,504.12,3264.0,491.3764,491.7762,491.3764,491.5519,3264.0
2021-07-08 13:10:00,504.35,504.58,503.9,504.58,5712.0,491.7762,492.0004,491.3374,492.0004,5712.0
2021-07-08 13:20:00,504.44,505.06,504.15,504.92,6451.0,491.8639,492.4685,491.5812,492.332,6451.0
2021-07-08 13:30:00,505.17,506.5,505.17,506.24,4633.0,492.5757,493.8726,492.5757,493.619,4633.0
2021-07-08 13:40:00,506.23,506.75,506.17,506.2,5160.0,493.6093,494.1163,493.5508,493.58,5160.0
2021-07-08 13:50:00,505.88,506.17,505.33,505.93,5796.0,493.268,493.5508,492.7317,493.3168,5796.0
2021-07-08 14:00:00,505.9,506.43,505.74,505.83,6794.0,493.2875,493.8043,493.1315,493.2193,6794.0
2021-07-08 14:10:00,506.05,506.27,505.48,505.48,4632.0,493.4338,493.6483,492.878,492.878,4632.0
2021-07-08 14:20:00,505.5,505.81,505.15,505.37,3359.0,492.8975,493.1998,492.5562,492.7707,3359.0
2021-07-08 14:30:00,505.63,506.25,505.25,505.97,8712.0,493.0243,493.6288,492.6537,493.3558,8712.0
2021-07-08 14:40:00,506.07,506.11,505.4,505.55,6674.0,493.4533,493.4923,492.8,492.9462,6674.0
2021-07-08 14:50:00,505.06,506.28,505.06,505.92,6408.0,492.4685,493.658,492.4685,493.307,6408.0
2021-07-08 15:00:00,506.04,506.37,505.92,506.23,16300.0,493.424,493.7458,493.307,493.6093,16300.0
2021-07-08 15:10:00,506.3,506.75,505.16,505.38,5897.0,493.6776,494.1163,492.566,492.7805,5897.0
2021-07-08 15:20:00,505.4,506.47,505.36,506.01,5160.0,492.8,493.8433,492.761,493.3948,5160.0
2021-07-08 15:30:00,506.03,506.89,505.67,506.64,7999.0,493.4143,494.2528,493.0633,494.0091,7999.0
2021-07-08 15:40:00,506.62,506.62,505.21,505.21,6501.0,493.9896,493.9896,492.6147,492.6147,6501.0
2021-07-08 15:50:00,505.07,506.59,504.48,506.09,72817.0,492.4782,493.9603,491.9029,493.4728,72817.0
2021-07-09 09:30:00,502.94,502.95,497.6,498.22,59114.0,490.9755,490.9852,485.7625,486.3678,59114.0
2021-07-09 09:40:00,498.23,499.18,497.25,498.17,24343.0,486.3775,487.3049,485.4208,486.319,24343.0
2021-07-09 09:50:00,498.6,498.68,496.27,496.97,18695.0,486.7387,486.8168,484.4642,485.1475,18695.0
2021-07-09 10:00:00,496.87,497.45,495.97,496.74,13191.0,485.0499,485.6161,484.1713,484.923,13191.0
2021-07-09 10:10:00,496.86,497.09,495.74,496.97,16066.0,485.0401,485.2646,483.9468,485.1475,16066.0
2021-07-09 10:20:00,496.73,497.09,496.56,496.75,13293.0,484.9132,485.2646,484.7473,484.9327,13293.0
2021-07-09 10:30:00,496.47,497.43,496.14,497.21,12024.0,484.6594,485.5966,484.3372,485.3818,12024.0
2021-07-09 10:40:00,497.26,498.58,497.09,498.34,14016.0,485.4306,486.7192,485.2646,486.4849,14016.0
2021-07-09 10:50:00,498.33,501.38,498.32,501.17,13592.0,486.4751,489.4526,486.4654,489.2476,13592.0
2021-07-09 11:00:00,501.15,501.54,500.88,501.35,25589.0,489.2281,489.6088,488.9645,489.4233,25589.0
2021-07-09 11:10:00,501.39,502.34,500.45,502.17,11580.0,489.4624,490.3898,488.5447,490.2238,11580.0
2021-07-09 11:20:00,502.12,502.22,501.66,501.66,15828.0,490.175,490.2726,489.7259,489.7259,15828.0
2021-07-09 11:30:00,501.93,502.6,501.74,502.54,11400.0,489.9895,490.6436,489.804,490.585,11400.0
2021-07-09 11:40:00,502.6,503.13,502.53,502.84,9283.0,490.6436,491.161,490.5752,490.8779,9283.0
2021-07-09 11:50:00,502.86,502.99,502.05,502.05,8952.0,490.8974,491.0243,490.1067,490.1067,8952.0
2021-07-09 12:00:00,502.34,503.11,502.34,502.83,4582.0,490.3898,491.1414,490.3898,490.8681,4582.0
2021-07-09 12:10:00,502.72,502.99,502.54,502.59,7614.0,490.7607,491.0243,490.585,490.6338,7614.0
2021-07-09 12:20:00,502.69,503.5,502.68,503.3,6478.0,490.7314,491.5222,490.7217,491.3269,6478.0
2021-07-09 12:30:00,503.31,504.08,503.19,503.33,5319.0,491.3367,492.0884,491.2195,491.3562,5319.0
2021-07-09 12:40:00,503.43,504.06,503.21,503.96,6606.0,491.4538,492.0688,491.2391,491.9712,6606.0
2021-07-09 12:50:00,504.01,504.17,503.82,504.04,3526.0,492.02,492.1762,491.8345,492.0493,3526.0
2021-07-09 13:00:00,504.07,504.29,503.25,503.57,4780.0,492.0786,492.2934,491.2781,491.5905,4780.0
2021-07-09 13:10:00,503.81,504.35,503.81,504.12,11514.0,491.8248,492.3519,491.8248,492.1274,11514.0
2021-07-09 13:20:00,504.47,504.63,504.24,504.33,4611.0,492.4691,492.6253,492.2446,492.3324,4611.0
2021-07-09 13:30:00,504.37,504.9,504.18,504.8,5300.0,492.3715,492.8889,492.186,492.7912,5300.0
2021-07-09 13:40:00,504.9,504.9,503.76,503.86,5800.0,492.8889,492.8889,491.776,491.8736,5800.0
2021-07-09 13:50:00,503.74,504.12,503.52,504.05,9304.0,491.7564,492.1274,491.5417,492.0591,9304.0
2021-07-09 14:00:00,504.02,504.12,503.4,503.49,7796.0,492.0298,492.1274,491.4245,491.5124,7796.0
2021-07-09 14:10:00,503.55,503.71,503.21,503.39,6688.0,491.571,491.7272,491.2391,491.4148,6688.0
2021-07-09 14:20:00,503.36,503.47,503.03,503.16,14760.0,491.3855,491.4929,491.0633,491.1902,14760.0
2021-07-09 14:30:00,503.27,504.06,503.2,503.87,4720.0,491.2976,492.0688,491.2293,491.8834,4720.0
2021-07-09 14:40:00,503.94,504.02,503.48,503.73,7050.0,491.9517,492.0298,491.5026,491.7467,7050.0
2021-07-09 14:50:00,503.73,504.39,503.73,504.0,7620.0,491.7467,492.391,491.7467,492.0103,7620.0
2021-07-09 15:00:00,503.89,504.05,503.84,504.03,6989.0,491.9029,492.0591,491.8541,492.0395,6989.0
2021-07-09 15:10:00,503.93,504.14,503.81,504.04,11661.0,491.9419,492.1469,491.8248,492.0493,11661.0
2021-07-09 15:20:00,504.03,504.12,503.64,503.83,12039.0,492.0395,492.1274,491.6588,491.8443,12039.0
2021-07-09 15:30:00,503.97,504.38,503.84,504.31,13097.0,491.981,492.3812,491.8541,492.3129,13097.0
2021-07-09 15:40:00,504.24,505.02,504.04,505.0,18126.0,492.2446,493.006,492.0493,492.9865,18126.0
2021-07-09 15:50:00,505.12,505.59,503.43,503.48,150869.0,493.1036,493.5624,491.4538,491.5026,150869.0
2021-07-12 09:30:00,506.99,507.7,504.69,505.08,30109.0,494.9291,495.6222,492.6838,493.0646,30109.0
2021-07-12 09:40:00,504.78,504.92,503.0,503.51,17275.0,492.7717,492.9084,491.0341,491.5319,17275.0
2021-07-12 09:50:00,503.29,505.0,503.01,504.66,11904.0,491.3172,492.9865,491.0438,492.6546,11904.0
2021-07-12 10:00:00,504.69,505.06,503.85,504.89,10107.0,492.6838,493.045,491.8638,492.8791,10107.0
2021-07-12 10:10:00,504.8,505.02,504.05,504.39,12506.0,492.7912,493.006,492.0591,492.391,12506.0
2021-07-12 10:20:00,504.1,504.56,503.45,504.12,7500.0,492.1079,492.5569,491.4733,492.1274,7500.0
2021-07-12 10:30:00,503.89,504.45,503.49,503.8,7555.0,491.9029,492.4496,491.5124,491.815,7555.0
2021-07-12 10:40:00,503.93,504.59,503.37,503.78,9603.0,491.9419,492.5862,491.3952,491.7955,9603.0
2021-07-12 10:50:00,503.73,504.96,503.55,504.77,6315.0,491.7467,492.9474,491.571,492.7619,6315.0
2021-07-12 11:00:00,504.77,505.09,504.41,504.83,23699.0,492.7619,493.0743,492.4105,492.8205,23699.0
2021-07-12 11:10:00,505.0,505.17,504.23,504.6,32338.0,492.9865,493.1524,492.2348,492.596,32338.0
2021-07-12 11:20:00,504.77,505.15,504.62,505.15,8502.0,492.7619,493.1329,492.6155,493.1329,8502.0
2021-07-12 11:30:00,505.29,505.56,504.89,504.89,8903.0,493.2696,493.5332,492.8791,492.8791,8903.0
2021-07-12 11:40:00,504.87,505.31,504.54,505.09,6749.0,492.8596,493.2891,492.5374,493.0743,6749.0
2021-07-12 11:50:00,505.23,505.96,505.2,505.89,4995.0,493.211,493.9236,493.1817,493.8553,4995.0
2021-07-12 12:00:00,505.83,505.92,505.25,505.28,2746.0,493.7967,493.8846,493.2305,493.2598,2746.0
2021-07-12 12:10:00,505.35,505.66,505.35,505.55,3800.0,493.3281,493.6308,493.3281,493.5234,3800.0
2021-07-12 12:20:00,505.56,505.71,505.4,505.53,2794.0,493.5332,493.6796,493.377,493.5039,2794.0
2021-07-12 12:30:00,505.54,505.94,505.31,505.33,5355.0,493.5136,493.9041,493.2891,493.3086,5355.0
2021-07-12 12:40:00,505.49,505.57,505.07,505.5,4392.0,493.4648,493.5429,493.0548,493.4746,4392.0
2021-07-12 12:50:00,505.53,505.72,505.46,505.47,7296.0,493.5039,493.6893,493.4355,493.4453,7296.0
2021-07-12 13:00:00,505.45,505.5,504.98,505.4,4996.0,493.4258,493.4746,492.9669,493.377,4996.0
2021-07-12 13:10:00,505.41,505.5,505.18,505.37,3700.0,493.3867,493.4746,493.1622,493.3477,3700.0
2021-07-12 13:20:00,505.36,505.38,504.89,504.89,5273.0,493.3379,493.3574,492.8791,492.8791,5273.0
2021-07-12 13:30:00,504.87,505.08,504.43,504.94,23828.0,492.8596,493.0646,492.43,492.9279,23828.0
2021-07-12 13:40:00,504.88,505.28,504.58,504.58,3219.0,492.8693,493.2598,492.5765,492.5765,3219.0
2021-07-12 13:50:00,504.71,504.73,504.54,504.68,5400.0,492.7034,492.7229,492.5374,492.6741,5400.0
2021-07-12 14:00:00,504.79,504.95,504.63,504.87,4351.0,492.7815,492.9377,492.6253,492.8596,4351.0
2021-07-12 14:10:00,504.86,505.05,504.59,505.02,4211.0,492.8498,493.0353,492.5862,493.006,4211.0
2021-07-12 14:20:00,505.01,505.11,504.85,505.11,9431.0,492.9962,493.0939,492.84,493.0939,9431.0
2021-07-12 14:30:00,505.0,505.35,504.72,504.81,5973.0,492.9865,493.3281,492.7131,492.801,5973.0
2021-07-12 14:40:00,504.86,504.92,504.38,504.39,2600.0,492.8498,492.9084,492.3812,492.391,2600.0
2021-07-12 14:50:00,504.22,504.34,504.02,504.15,5869.0,492.225,492.3422,492.0298,492.1567,5869.0
2021-07-12 15:00:00,504.15,504.9,504.15,504.9,7166.0,492.1567,492.8889,492.1567,492.8889,7166.0
2021-07-12 15:10:00,504.87,505.15,504.75,505.15,8267.0,492.8596,493.1329,492.7424,493.1329,8267.0
2021-07-12 15:20:00,505.14,505.53,504.98,505.26,14022.0,493.1231,493.5039,492.9669,493.2403,14022.0
2021-07-12 15:30:00,505.33,506.0,505.2,505.36,13916.0,493.3086,493.9627,493.1817,493.3379,13916.0
2021-07-12 15:40:00,505.55,506.14,505.26,506.14,6953.0,493.5234,494.0994,493.2403,494.0994,6953.0
2021-07-12 15:50:00,506.72,506.72,504.49,505.12,78669.0,494.6656,494.6656,492.4886,493.1036,78669.0
2021-07-13 09:30:00,504.9,505.96,503.63,504.9,31320.0,492.8889,493.9236,491.6491,492.8889,31320.0
2021-07-13 09:40:00,505.07,506.65,504.49,506.37,14684.0,493.0548,494.5972,492.4886,494.3239,14684.0
2021-07-13 09:50:00,506.43,506.55,505.22,505.86,18289.0,494.3825,494.4996,493.2012,493.826,18289.0
2021-07-13 10:00:00,505.94,507.94,505.94,507.23,15348.0,493.9041,495.8565,493.9041,495.1634,15348.0
2021-07-13 10:10:00,507.2,508.78,507.2,508.59,9423.0,495.1341,496.6765,495.1341,496.4911,9423.0
2021-07-13 10:20:00,508.43,508.43,507.75,508.25,7886.0,496.3349,496.3349,495.6711,496.1592,7886.0
2021-07-13 10:30:00,508.25,509.43,507.96,509.4,9218.0,496.1592,497.3111,495.8761,497.2818,9218.0
2021-07-13 10:40:00,509.52,509.89,508.79,509.68,14411.0,497.3989,497.7601,496.6863,497.5551,14411.0
2021-07-13 10:50:00,509.52,509.64,509.17,509.17,6928.0,497.3989,497.5161,497.0573,497.0573,6928.0
2021-07-13 11:00:00,508.96,509.66,508.9,509.31,13059.0,496.8523,497.5356,496.7937,497.1939,13059.0
2021-07-13 11:10:00,509.33,509.33,508.78,508.94,9588.0,497.2135,497.2135,496.6765,496.8327,9588.0
2021-07-13 11:20:00,509.02,509.8,509.01,509.68,8449.0,496.9108,497.6723,496.9011,497.5551,8449.0
2021-07-13 11:30:00,509.61,509.8,508.65,509.08,8600.0,497.4868,497.6723,496.5496,496.9694,8600.0
2021-07-13 11:40:00,509.11,509.32,509.04,509.2,8371.0,496.9987,497.2037,496.9304,497.0866,8371.0
2021-07-13 11:50:00,509.14,509.97,509.11,509.95,6871.0,497.028,497.8382,496.9987,497.8187,6871.0
2021-07-13 12:00:00,509.84,509.84,509.09,509.09,8915.0,497.7113,497.7113,496.9792,496.9792,8915.0
2021-07-13 12:10:00,509.04,509.04,508.29,508.63,15128.0,496.9304,496.9304,496.1982,496.5301,15128.0
2021-07-13 12:20:00,508.71,508.71,508.28,508.35,2856.0,496.6082,496.6082,496.1884,496.2568,2856.0
2021-07-13 12:30:00,508.37,508.38,507.91,508.05,12001.0,496.2763,496.2861,495.8272,495.9639,12001.0
2021-07-13 12:40:00,507.97,508.46,507.89,508.35,4355.0,495.8858,496.3642,495.8077,496.2568,4355.0
2021-07-13 12:50:00,508.34,508.42,507.85,508.16,8409.0,496.247,496.3251,495.7687,496.0713,8409.0
2021-07-13 13:00:00,508.03,508.03,507.11,507.2,5930.0,495.9444,495.9444,495.0463,495.1341,5930.0
2021-07-13 13:10:00,507.2,507.2,505.51,505.51,7861.0,495.1341,495.1341,493.4843,493.4843,7861.0
2021-07-13 13:20:00,505.7,506.07,505.12,505.62,6195.0,493.6698,494.031,493.1036,493.5917,6195.0
2021-07-13 13:30:00,505.4,505.58,504.79,505.19,8146.0,493.377,493.5527,492.7815,493.172,8146.0
2021-07-13 13:40:00,505.31,505.85,504.42,505.64,16011.0,493.2891,493.8163,492.4203,493.6112,16011.0
2021-07-13 13:50:00,505.5,506.18,505.07,505.97,6594.0,493.4746,494.1384,493.0548,493.9334,6594.0
2021-07-13 14:00:00,505.97,505.97,504.55,505.32,19313.0,493.9334,493.9334,492.5472,493.2989,19313.0
2021-07-13 14:10:00,505.83,506.49,505.83,506.19,4702.0,493.7967,494.441,493.7967,494.1482,4702.0
2021-07-13 14:20:00,506.28,506.88,505.89,506.8,7967.0,494.236,494.8217,493.8553,494.7437,7967.0
2021-07-13 14:30:00,506.85,506.95,506.37,506.37,3802.0,494.7925,494.8901,494.3239,494.3239,3802.0
2021-07-13 14:40:00,506.61,506.61,505.93,506.29,4632.0,494.5582,494.5582,493.8943,494.2458,4632.0
2021-07-13 14:50:00,506.34,507.0,506.16,506.99,6399.0,494.2946,494.9389,494.1189,494.9291,6399.0
2021-07-13 15:00:00,506.81,507.02,506.48,506.5,11655.0,494.7534,494.9584,494.4313,494.4508,11655.0
2021-07-13 15:10:00,506.58,507.5,506.36,507.43,23109.0,494.5289,495.427,494.3141,495.3587,23109.0
2021-07-13 15:20:00,507.44,507.77,507.27,507.56,15812.0,495.3684,495.6906,495.2025,495.4856,15812.0
2021-07-13 15:30:00,507.58,507.78,506.96,507.52,18127.0,495.5051,495.7003,494.8998,495.4465,18127.0
2021-07-13 15:40:00,507.47,507.47,506.75,506.82,11759.0,495.3977,495.3977,494.6948,494.7632,11759.0
2021-07-13 15:50:00,506.86,507.18,505.88,506.6,67617.0,494.8022,495.1146,493.8455,494.5484,67617.0
2021-07-14 09:30:00,508.77,511.69,507.98,508.37,40189.0,496.6668,499.5173,495.8956,496.2763,40189.0
2021-07-14 09:40:00,508.1,509.82,508.1,508.8,8266.0,496.0127,497.6918,496.0127,496.6961,8266.0
2021-07-14 09:50:00,509.12,510.06,507.62,507.62,23540.0,497.0085,497.9261,495.5441,495.5441,23540.0
2021-07-14 10:00:00,508.7,510.72,508.52,510.27,11628.0,496.5985,498.5704,496.4227,498.1311,11628.0
2021-07-14 10:10:00,510.26,510.76,509.96,510.65,10564.0,498.1213,498.6094,497.8285,498.5021,10564.0
2021-07-14 10:20:00,510.5,510.83,509.48,510.09,5005.0,498.3556,498.6778,497.3599,497.9554,5005.0
2021-07-14 10:30:00,510.44,510.83,509.51,510.56,51966.0,498.2971,498.6778,497.3892,498.4142,51966.0
2021-07-14 10:40:00,510.94,511.0,510.02,510.17,11830.0,498.7852,498.8437,497.8871,498.0335,11830.0
2021-07-14 10:50:00,510.43,511.22,509.75,509.75,52469.0,498.2873,499.0585,497.6235,497.6235,52469.0
2021-07-14 11:00:00,510.17,510.34,508.37,508.37,4137.0,498.0335,498.1994,496.2763,496.2763,4137.0
2021-07-14 11:10:00,508.39,508.66,507.5,507.89,5471.0,496.2958,496.5594,495.427,495.8077,5471.0
2021-07-14 11:20:00,507.93,508.24,506.23,506.27,7785.0,495.8468,496.1494,494.1872,494.2263,7785.0
2021-07-14 11:30:00,506.27,506.88,505.63,505.72,6989.0,494.2263,494.8217,493.6015,493.6893,6989.0
2021-07-14 11:40:00,505.91,506.2,505.5,506.02,6342.0,493.8748,494.1579,493.4746,493.9822,6342.0
2021-07-14 11:50:00,505.93,505.93,504.58,504.67,6192.0,493.8943,493.8943,492.5765,492.6643,6192.0
2021-07-14 12:00:00,504.84,505.83,504.74,505.67,7368.0,492.8303,493.7967,492.7327,493.6405,7368.0
2021-07-14 12:10:00,505.54,506.38,505.54,506.27,4933.0,493.5136,494.3336,493.5136,494.2263,4933.0
2021-07-14 12:20:00,506.17,506.52,505.93,506.49,2181.0,494.1286,494.4703,493.8943,494.441,2181.0
2021-07-14 12:30:00,506.53,506.87,505.72,506.2,6206.0,494.4801,494.812,493.6893,494.1579,6206.0
2021-07-14 12:40:00,506.23,506.78,506.23,506.54,6544.0,494.1872,494.7241,494.1872,494.4898,6544.0
2021-07-14 12:50:00,506.56,507.28,506.56,506.83,2649.0,494.5094,495.2122,494.5094,494.7729,2649.0
2021-07-14 13:00:00,506.82,507.22,506.4,506.6,11078.0,494.7632,495.1537,494.3532,494.5484,11078.0
2021-07-14 13:10:00,506.99,507.01,506.36,506.75,4150.0,494.9291,494.9487,494.3141,494.6948,4150.0
2021-07-14 13:20:00,506.68,506.83,505.27,505.64,3583.0,494.6265,494.7729,493.25,493.6112,3583.0
2021-07-14 13:30:00,505.62,506.68,505.61,506.58,14750.0,493.5917,494.6265,493.582,494.5289,14750.0
2021-07-14 13:40:00,506.47,506.78,506.38,506.59,25327.0,494.4215,494.7241,494.3336,494.5386,25327.0
2021-07-14 13:50:00,506.32,507.0,505.62,506.7,4250.0,494.2751,494.9389,493.5917,494.646,4250.0
2021-07-14 14:00:00,506.71,506.93,506.26,506.46,5527.0,494.6558,494.8706,494.2165,494.4117,5527.0
2021-07-14 14:10:00,506.42,507.25,506.38,507.25,4215.0,494.3727,495.1829,494.3336,495.1829,4215.0
2021-07-14 14:20:00,507.22,507.34,506.93,507.08,10188.0,495.1537,495.2708,494.8706,495.017,10188.0
2021-07-14 14:30:00,507.04,507.57,507.03,507.25,3220.0,494.9779,495.4953,494.9682,495.1829,3220.0
2021-07-14 14:40:00,507.11,507.35,506.83,506.83,4127.0,495.0463,495.2806,494.7729,494.7729,4127.0
2021-07-14 14:50:00,506.93,507.29,506.8,507.28,4697.0,494.8706,495.222,494.7437,495.2122,4697.0
2021-07-14 15:00:00,507.27,507.55,507.21,507.31,11496.0,495.2025,495.4758,495.1439,495.2415,11496.0
2021-07-14 15:10:00,507.25,507.37,506.09,506.19,9362.0,495.1829,495.3001,494.0505,494.1482,9362.0
2021-07-14 15:20:00,505.94,506.2,505.51,505.51,5700.0,493.9041,494.1579,493.4843,493.4843,5700.0
2021-07-14 15:30:00,505.47,506.69,505.35,506.48,8239.0,493.4453,494.6363,493.3281,494.4313,8239.0
2021-07-14 15:40:00,506.64,506.73,506.11,506.49,15702.0,494.5875,494.6753,494.0701,494.441,15702.0
2021-07-14 15:50:00,506.35,506.35,504.9,505.56,86426.0,494.3044,494.3044,492.8889,493.5332,86426.0
2021-07-15 09:30:00,506.61,506.61,501.63,501.99,28442.0,494.5582,494.5582,489.6966,490.0481,28442.0
2021-07-15 09:40:00,502.15,503.77,501.05,503.77,9681.0,490.2043,491.7857,489.1304,491.7857,9681.0
2021-07-15 09:50:00,503.85,504.55,502.28,504.36,24689.0,491.8638,492.5472,490.3312,492.3617,24689.0
2021-07-15 10:00:00,504.25,505.31,503.57,505.03,19226.0,492.2543,493.2891,491.5905,493.0158,19226.0
2021-07-15 10:10:00,505.03,506.02,504.18,504.18,37277.0,493.0158,493.9822,492.186,492.186,37277.0
2021-07-15 10:20:00,504.44,504.66,501.71,502.35,10392.0,492.4398,492.6546,489.7747,490.3995,10392.0
2021-07-15 10:30:00,502.3,504.23,502.21,504.05,19493.0,490.3507,492.2348,490.2628,492.0591,19493.0
2021-07-15 10:40:00,503.87,503.87,500.79,501.05,6905.0,491.8834,491.8834,488.8766,489.1304,6905.0
2021-07-15 10:50:00,501.2,502.42,500.94,502.01,6500.0,489.2769,490.4678,489.0231,490.0676,6500.0
2021-07-15 11:00:00,501.88,502.72,500.98,502.72,7459.0,489.9407,490.7607,489.0621,490.7607,7459.0
2021-07-15 11:10:00,502.43,503.37,502.14,502.74,12116.0,490.4776,491.3952,490.1945,490.7802,12116.0
2021-07-15 11:20:00,502.89,503.09,502.47,502.96,6853.0,490.9267,491.1219,490.5167,490.995,6853.0
2021-07-15 11:30:00,502.89,503.23,502.28,502.32,7191.0,490.9267,491.2586,490.3312,490.3702,7191.0
2021-07-15 11:40:00,502.28,502.62,501.6,501.6,6284.0,490.3312,490.6631,489.6674,489.6674,6284.0
2021-07-15 11:50:00,501.47,502.25,501.28,502.08,19953.0,489.5404,490.3019,489.355,490.1359,19953.0
2021-07-15 12:00:00,502.19,502.24,501.07,501.18,6000.0,490.2433,490.2921,489.15,489.2573,6000.0
2021-07-15 12:10:00,501.06,501.98,500.69,501.81,10433.0,489.1402,490.0383,488.779,489.8724,10433.0
2021-07-15 12:20:00,501.81,502.83,501.8,502.69,4886.0,489.8724,490.8681,489.8626,490.7314,4886.0
2021-07-15 12:30:00,502.57,503.48,502.47,503.2,12773.0,490.6143,491.5026,490.5167,491.2293,12773.0
2021-07-15 12:40:00,503.24,503.99,503.0,503.84,6186.0,491.2683,492.0005,491.0341,491.8541,6186.0
2021-07-15 12:50:00,503.84,504.13,503.33,503.47,10003.0,491.8541,492.1372,491.3562,491.4929,10003.0
2021-07-15 13:00:00,503.49,503.62,502.2,502.4,4409.0,491.5124,491.6393,490.2531,490.4483,4409.0
2021-07-15 13:10:00,502.2,502.58,501.61,501.92,2673.0,490.2531,490.624,489.6771,489.9797,2673.0
2021-07-15 13:20:00,501.99,502.17,501.78,502.13,6374.0,490.0481,490.2238,489.8431,490.1847,6374.0
2021-07-15 13:30:00,502.02,502.07,501.18,501.19,4474.0,490.0774,490.1262,489.2573,489.2671,4474.0
2021-07-15 13:40:00,501.12,501.68,500.8,501.68,6166.0,489.1988,489.7455,488.8864,489.7455,6166.0
2021-07-15 13:50:00,501.68,501.92,500.54,500.84,7327.0,489.7455,489.9797,488.6326,488.9254,7327.0
2021-07-15 14:00:00,500.55,502.3,500.38,502.02,6270.0,488.6423,490.3507,488.4764,490.0774,6270.0
2021-07-15 14:10:00,501.93,502.41,501.63,502.41,5296.0,489.9895,490.4581,489.6966,490.4581,5296.0
2021-07-15 14:20:00,502.64,502.99,502.24,502.9,8844.0,490.6826,491.0243,490.2921,490.9364,8844.0
2021-07-15 14:30:00,502.8,503.19,502.44,502.52,8604.0,490.8388,491.2195,490.4874,490.5655,8604.0
2021-07-15 14:40:00,502.2,502.75,501.75,502.73,12023.0,490.2531,490.79,489.8138,490.7705,12023.0
2021-07-15 14:50:00,502.76,503.21,502.76,503.1,11223.0,490.7998,491.2391,490.7998,491.1317,11223.0
2021-07-15 15:00:00,503.1,503.52,502.52,503.03,13598.0,491.1317,491.5417,490.5655,491.0633,13598.0
2021-07-15 15:10:00,502.94,503.2,502.52,502.68,6799.0,490.9755,491.2293,490.5655,490.7217,6799.0
2021-07-15 15:20:00,502.65,503.34,502.41,503.2,5441.0,490.6924,491.366,490.4581,491.2293,5441.0
2021-07-15 15:30:00,503.29,503.58,502.78,502.78,15370.0,491.3172,491.6003,490.8193,490.8193,15370.0
2021-07-15 15:40:00,502.84,503.1,502.25,502.92,16303.0,490.8779,491.1317,490.3019,490.956,16303.0
2021-07-15 15:50:00,502.72,503.37,501.85,503.19,83611.0,490.7607,491.3952,489.9114,491.2195,83611.0
2021-07-16 09:30:00,504.15,504.74,503.05,504.48,64817.0,492.1567,492.7327,491.0829,492.4788,64817.0
2021-07-16 09:40:00,504.53,504.83,504.0,504.3,7570.0,492.5277,492.8205,492.0103,492.3031,7570.0
2021-07-16 09:50:00,504.66,505.0,504.23,504.92,4749.0,492.6546,492.9865,492.2348,492.9084,4749.0
2021-07-16 10:00:00,504.91,505.0,504.46,504.56,6634.0,492.8986,492.9865,492.4593,492.5569,6634.0
2021-07-16 10:10:00,504.56,504.56,503.51,504.07,10731.0,492.5569,492.5569,491.5319,492.0786,10731.0
2021-07-16 10:20:00,503.67,503.67,502.23,503.12,5597.0,491.6881,491.6881,490.2824,491.1512,5597.0
2021-07-16 10:30:00,503.02,504.1,503.02,504.06,3911.0,491.0536,492.1079,491.0536,492.0688,3911.0
2021-07-16 10:40:00,503.86,504.31,503.43,503.56,3806.0,491.8736,492.3129,491.4538,491.5807,3806.0
2021-07-16 10:50:00,503.8,503.85,502.73,502.87,6370.0,491.815,491.8638,490.7705,490.9071,6370.0
2021-07-16 11:00:00,503.1,503.1,501.96,502.19,16971.0,491.1317,491.1317,490.0188,490.2433,16971.0
2021-07-16 11:10:00,502.28,502.58,500.85,501.84,5448.0,490.3312,490.624,488.9352,489.9016,5448.0
2021-07-16 11:20:00,501.77,502.21,501.47,501.58,4412.0,489.8333,490.2628,489.5404,489.6478,4412.0
2021-07-16 11:30:00,501.08,502.34,501.08,502.05,2759.0,489.1597,490.3898,489.1597,490.1067,2759.0
2021-07-16 11:40:00,501.96,502.09,500.87,501.73,7315.0,490.0188,490.1457,488.9547,489.7943,7315.0
2021-07-16 11:50:00,501.83,502.66,501.83,502.6,2700.0,489.8919,490.7021,489.8919,490.6436,2700.0
2021-07-16 12:00:00,502.32,503.5,502.32,503.43,4528.0,490.3702,491.5222,490.3702,491.4538,4528.0
2021-07-16 12:10:00,503.4,503.74,503.25,503.58,7626.0,491.4245,491.7564,491.2781,491.6003,7626.0
2021-07-16 12:20:00,503.5,503.5,503.18,503.18,2295.0,491.5222,491.5222,491.2098,491.2098,2295.0
2021-07-16 12:30:00,503.28,503.76,502.99,503.25,5814.0,491.3074,491.776,491.0243,491.2781,5814.0
2021-07-16 12:40:00,503.28,503.44,503.15,503.39,3069.0,491.3074,491.4636,491.1805,491.4148,3069.0
2021-07-16 12:50:00,503.14,503.52,503.14,503.16,3631.0,491.1707,491.5417,491.1707,491.1902,3631.0
2021-07-16 13:00:00,503.14,503.57,503.12,503.4,8104.0,491.1707,491.5905,491.1512,491.4245,8104.0
2021-07-16 13:10:00,503.47,503.8,503.43,503.47,3474.0,491.4929,491.815,491.4538,491.4929,3474.0
2021-07-16 13:20:00,503.52,503.53,503.14,503.31,4204.0,491.5417,491.5514,491.1707,491.3367,4204.0
2021-07-16 13:30:00,503.17,503.31,502.79,503.29,4053.0,491.2,491.3367,490.829,491.3172,4053.0
2021-07-16 13:40:00,502.99,503.34,502.73,503.16,2650.0,491.0243,491.366,490.7705,491.1902,2650.0
2021-07-16 13:50:00,503.05,503.13,502.85,502.97,2906.0,491.0829,491.161,490.8876,491.0048,2906.0
2021-07-16 14:00:00,502.91,502.91,502.25,502.52,4993.0,490.9462,490.9462,490.3019,490.5655,4993.0
2021-07-16 14:10:00,502.52,502.95,502.07,502.95,4989.0,490.5655,490.9852,490.1262,490.9852,4989.0
2021-07-16 14:20:00,502.94,503.03,502.53,502.53,3791.0,490.9755,491.0633,490.5752,490.5752,3791.0
2021-07-16 14:30:00,502.48,502.74,502.24,502.61,4886.0,490.5264,490.7802,490.2921,490.6533,4886.0
2021-07-16 14:40:00,502.48,502.91,502.15,502.16,3980.0,490.5264,490.9462,490.2043,490.214,3980.0
2021-07-16 14:50:00,502.29,502.53,502.1,502.43,3826.0,490.3409,490.5752,490.1555,490.4776,3826.0
2021-07-16 15:00:00,502.43,502.44,501.71,502.12,5179.0,490.4776,490.4874,489.7747,490.175,5179.0
2021-07-16 15:10:00,502.12,502.32,501.66,502.31,4852.0,490.175,490.3702,489.7259,490.3605,4852.0
2021-07-16 15:20:00,502.31,502.4,501.92,502.05,4094.0,490.3605,490.4483,489.9797,490.1067,4094.0
2021-07-16 15:30:00,502.05,502.18,501.79,501.99,6260.0,490.1067,490.2336,489.8528,490.0481,6260.0
2021-07-16 15:40:00,502.12,502.56,501.11,501.11,18725.0,490.175,490.6045,489.189,489.189,18725.0
2021-07-16 15:50:00,501.1,502.02,501.07,501.25,35954.0,489.1793,490.0774,489.15,489.3257,35954.0
2021-07-19 09:30:00,498.84,499.99,496.0,498.83,59552.0,486.973,488.0957,484.2006,486.9633,59552.0
2021-07-19 09:40:00,498.9,502.33,498.69,500.73,28839.0,487.0316,490.38,486.8266,488.8181,28839.0
2021-07-19 09:50:00,500.83,501.02,497.61,498.31,36851.0,488.9157,489.1012,485.7723,486.4556,36851.0
2021-07-19 10:00:00,498.13,500.66,497.05,498.85,25916.0,486.2799,488.7497,485.2256,486.9828,25916.0
2021-07-19 10:10:00,498.33,499.21,497.32,498.31,13935.0,486.4751,487.3342,485.4892,486.4556,13935.0
2021-07-19 10:20:00,498.4,499.3,497.55,499.08,13934.0,486.5435,487.4221,485.7137,487.2073,13934.0
2021-07-19 10:30:00,498.47,498.5,496.42,497.84,9060.0,486.6118,486.6411,484.6106,485.9968,9060.0
2021-07-19 10:40:00,497.91,498.78,497.69,498.51,4111.0,486.0651,486.9144,485.8504,486.6509,4111.0
2021-07-19 10:50:00,498.81,499.5,497.98,499.5,5971.0,486.9437,487.6173,486.1335,487.6173,5971.0
2021-07-19 11:00:00,500.0,500.5,499.19,499.73,10930.0,488.1054,488.5935,487.3147,487.8418,10930.0
2021-07-19 11:10:00,499.82,500.55,499.81,500.18,3606.0,487.9297,488.6423,487.9199,488.2811,3606.0
2021-07-19 11:20:00,500.13,501.57,500.11,501.44,5721.0,488.2323,489.6381,488.2128,489.5112,5721.0
2021-07-19 11:30:00,501.29,502.48,500.87,500.88,16983.0,489.3647,490.5264,488.9547,488.9645,16983.0
2021-07-19 11:40:00,500.89,502.05,500.62,501.1,6234.0,488.9742,490.1067,488.7107,489.1793,6234.0
2021-07-19 11:50:00,501.32,501.73,500.82,500.83,5320.0,489.394,489.7943,488.9059,488.9157,5320.0
2021-07-19 12:00:00,500.67,500.74,499.49,499.91,4772.0,488.7595,488.8278,487.6076,488.0176,4772.0
2021-07-19 12:10:00,499.88,500.1,499.46,499.87,5271.0,487.9883,488.203,487.5783,487.9785,5271.0
2021-07-19 12:20:00,499.78,500.33,499.5,499.84,3450.0,487.8907,488.4276,487.6173,487.9492,3450.0
2021-07-19 12:30:00,499.84,499.84,498.64,498.64,2714.0,487.9492,487.9492,486.7778,486.7778,2714.0
2021-07-19 12:40:00,498.73,498.82,498.15,498.46,4117.0,486.8656,486.9535,486.2994,486.6021,4117.0
2021-07-19 12:50:00,498.25,498.92,497.98,498.92,5938.0,486.397,487.0511,486.1335,487.0511,5938.0
2021-07-19 13:00:00,498.79,499.69,498.48,499.69,3024.0,486.9242,487.8028,486.6216,487.8028,3024.0
2021-07-19 13:10:00,499.55,500.0,499.38,499.76,3415.0,487.6661,488.1054,487.5002,487.8711,3415.0
2021-07-19 13:20:00,499.63,499.84,498.65,498.65,4486.0,487.7442,487.9492,486.7875,486.7875,4486.0
2021-07-19 13:30:00,498.46,499.2,498.21,498.99,3608.0,486.6021,487.3244,486.358,487.1194,3608.0
2021-07-19 13:40:00,498.99,499.66,498.99,499.01,4434.0,487.1194,487.7735,487.1194,487.139,4434.0
2021-07-19 13:50:00,498.91,500.0,498.82,498.82,4860.0,487.0413,488.1054,486.9535,486.9535,4860.0
2021-07-19 14:00:00,498.83,500.08,498.68,499.11,13678.0,486.9633,488.1835,486.8168,487.2366,13678.0
2021-07-19 14:10:00,499.2,499.35,498.75,498.97,18228.0,487.3244,487.4709,486.8852,487.0999,18228.0
2021-07-19 14:20:00,499.06,499.18,498.66,498.96,21224.0,487.1878,487.3049,486.7973,487.0902,21224.0
2021-07-19 14:30:00,499.07,499.22,498.1,498.17,19335.0,487.1975,487.344,486.2506,486.319,19335.0
2021-07-19 14:40:00,498.03,498.65,497.94,498.65,6182.0,486.1823,486.7875,486.0944,486.7875,6182.0
2021-07-19 14:50:00,498.5,499.19,498.33,498.39,42500.0,486.6411,487.3147,486.4751,486.5337,42500.0
2021-07-19 15:00:00,498.31,498.65,498.2,498.58,6462.0,486.4556,486.7875,486.3482,486.7192,6462.0
2021-07-19 15:10:00,498.39,498.82,497.44,497.56,9093.0,486.5337,486.9535,485.6063,485.7235,9093.0
2021-07-19 15:20:00,497.41,497.87,497.4,497.72,4974.0,485.577,486.0261,485.5673,485.8797,4974.0
2021-07-19 15:30:00,497.42,497.9,497.09,497.86,13336.0,485.5868,486.0554,485.2646,486.0163,13336.0
2021-07-19 15:40:00,497.84,498.44,497.21,497.52,37884.0,485.9968,486.5825,485.3818,485.6844,37884.0
2021-07-19 15:50:00,497.67,499.01,497.03,498.79,107613.0,485.8308,487.139,485.2061,486.9242,107613.0
2021-07-20 09:30:00,499.31,501.64,499.01,499.9,27050.0,487.4318,489.7064,487.139,488.0078,27050.0
2021-07-20 09:40:00,500.2,503.0,500.06,501.98,22765.0,488.3007,491.0341,488.164,490.0383,22765.0
2021-07-20 09:50:00,502.11,502.43,500.32,502.4,32026.0,490.1652,490.4776,488.4178,490.4483,32026.0
2021-07-20 10:00:00,502.17,502.29,501.35,502.04,11838.0,490.2238,490.3409,489.4233,490.0969,11838.0
2021-07-20 10:10:00,502.06,503.63,501.94,503.63,18237.0,490.1164,491.6491,489.9993,491.6491,18237.0
2021-07-20 10:20:00,503.63,505.1,503.42,504.77,11984.0,491.6491,493.0841,491.4441,492.7619,11984.0
2021-07-20 10:30:00,504.79,505.28,504.04,505.0,20648.0,492.7815,493.2598,492.0493,492.9865,20648.0
2021-07-20 10:40:00,505.22,507.62,504.82,507.43,24918.0,493.2012,495.5441,492.8108,495.3587,24918.0
2021-07-20 10:50:00,507.48,508.7,507.35,508.12,28398.0,495.4075,496.5985,495.2806,496.0323,28398.0
2021-07-20 11:00:00,507.81,507.96,506.82,507.42,31089.0,495.7296,495.8761,494.7632,495.3489,31089.0
2021-07-20 11:10:00,507.43,509.53,507.42,509.4,17970.0,495.3587,497.4087,495.3489,497.2818,17970.0
2021-07-20 11:20:00,509.41,509.51,509.09,509.23,18174.0,497.2916,497.3892,496.9792,497.1158,18174.0
2021-07-20 11:30:00,509.28,509.5,508.62,508.7,12391.0,497.1647,497.3794,496.5204,496.5985,12391.0
2021-07-20 11:40:00,508.72,509.13,508.43,508.58,4801.0,496.618,497.0182,496.3349,496.4813,4801.0
2021-07-20 11:50:00,508.77,508.91,508.52,508.87,3700.0,496.6668,496.8035,496.4227,496.7644,3700.0
2021-07-20 12:00:00,508.73,510.01,508.73,509.5,7858.0,496.6277,497.8773,496.6277,497.3794,7858.0
2021-07-20 12:10:00,509.72,510.61,509.36,510.0,17360.0,497.5942,498.463,497.2428,497.8675,17360.0
2021-07-20 12:20:00,510.0,510.0,508.9,508.98,3802.0,497.8675,497.8675,496.7937,496.8718,3802.0
2021-07-20 12:30:00,508.99,509.8,508.99,509.73,4008.0,496.8816,497.6723,496.8816,497.6039,4008.0
2021-07-20 12:40:00,509.6,510.23,509.44,510.14,5304.0,497.477,498.0921,497.3208,498.0042,5304.0
2021-07-20 12:50:00,510.28,510.93,510.07,510.93,10736.0,498.1409,498.7754,497.9359,498.7754,10736.0
2021-07-20 13:00:00,510.74,510.92,510.36,510.56,10382.0,498.5899,498.7656,498.219,498.4142,10382.0
2021-07-20 13:10:00,510.73,511.55,510.65,511.55,11871.0,498.5802,499.3807,498.5021,499.3807,11871.0
2021-07-20 13:20:00,511.62,511.76,511.45,511.64,6381.0,499.449,499.5857,499.283,499.4685,6381.0
2021-07-20 13:30:00,511.63,512.51,511.62,512.51,6394.0,499.4588,500.3178,499.449,500.3178,6394.0
2021-07-20 13:40:00,512.5,512.5,510.55,511.02,11293.0,500.3081,500.3081,498.4044,498.8633,11293.0
2021-07-20 13:50:00,510.96,511.01,510.47,510.9,5082.0,498.8047,498.8535,498.3263,498.7461,5082.0
2021-07-20 14:00:00,510.93,511.71,510.93,511.33,8874.0,498.7754,499.5368,498.7754,499.1659,8874.0
2021-07-20 14:10:00,511.59,511.76,511.39,511.58,9558.0,499.4197,499.5857,499.2245,499.4099,9558.0
2021-07-20 14:20:00,511.63,512.48,511.41,512.34,8869.0,499.4588,500.2885,499.244,500.1519,8869.0
2021-07-20 14:30:00,512.4,512.67,511.97,512.07,22736.0,500.2104,500.474,499.7907,499.8883,22736.0
2021-07-20 14:40:00,512.03,512.04,511.49,511.75,8645.0,499.8492,499.859,499.3221,499.5759,8645.0
2021-07-20 14:50:00,511.77,512.09,511.56,511.85,8477.0,499.5954,499.9078,499.3904,499.6735,8477.0
2021-07-20 15:00:00,511.92,512.0,511.61,511.89,9321.0,499.7419,499.8199,499.4392,499.7126,9321.0
2021-07-20 15:10:00,511.81,512.47,511.81,512.14,21651.0,499.6345,500.2788,499.6345,499.9566,21651.0
2021-07-20 15:20:00,512.03,512.65,511.83,512.12,15405.0,499.8492,500.4545,499.654,499.9371,15405.0
2021-07-20 15:30:00,512.07,512.53,511.55,511.69,36948.0,499.8883,500.3373,499.3807,499.5173,36948.0
2021-07-20 15:40:00,511.65,511.93,510.82,510.82,20699.0,499.4783,499.7516,498.668,498.668,20699.0
2021-07-20 15:50:00,511.0,511.19,508.42,508.55,79925.0,498.8437,499.0292,496.3251,496.452,79925.0
2021-07-21 09:30:00,506.71,507.31,503.08,506.52,29647.0,494.6558,495.2415,491.1121,494.4703,29647.0
2021-07-21 09:40:00,506.34,506.8,504.96,505.91,13386.0,494.2946,494.7437,492.9474,493.8748,13386.0
2021-07-21 09:50:00,505.95,508.94,505.95,508.27,25000.0,493.9139,496.8327,493.9139,496.1787,25000.0
2021-07-21 10:00:00,508.19,509.3,507.37,508.48,11796.0,496.1006,497.1842,495.3001,496.3837,11796.0
2021-07-21 10:10:00,508.46,509.65,508.16,509.3,13564.0,496.3642,497.5259,496.0713,497.1842,13564.0
2021-07-21 10:20:00,509.71,511.05,509.55,510.51,7308.0,497.5844,498.8925,497.4282,498.3654,7308.0
2021-07-21 10:30:00,510.64,511.12,510.56,510.73,12934.0,498.4923,498.9609,498.4142,498.5802,12934.0
2021-07-21 10:40:00,510.88,511.41,510.14,510.53,8271.0,498.7266,499.244,498.0042,498.3849,8271.0
2021-07-21 10:50:00,510.54,511.08,510.28,511.08,8827.0,498.3947,498.9218,498.1409,498.9218,8827.0
2021-07-21 11:00:00,511.25,511.32,510.2,510.82,7550.0,499.0878,499.1561,498.0628,498.668,7550.0
2021-07-21 11:10:00,510.71,511.49,510.37,511.14,7834.0,498.5606,499.3221,498.2287,498.9804,7834.0
2021-07-21 11:20:00,511.17,512.61,510.98,511.6,71407.0,499.0097,500.4154,498.8242,499.4295,71407.0
2021-07-21 11:30:00,511.63,512.4,511.63,512.04,8329.0,499.4588,500.2104,499.4588,499.859,8329.0
2021-07-21 11:40:00,512.0,512.39,511.86,511.95,8225.0,499.8199,500.2007,499.6833,499.7711,8225.0
2021-07-21 11:50:00,512.04,513.43,511.68,513.38,8169.0,499.859,501.2159,499.5076,501.1671,8169.0
2021-07-21 12:00:00,513.31,513.87,512.62,513.75,24998.0,501.0988,501.6455,500.4252,501.5283,24998.0
2021-07-21 12:10:00,513.72,513.72,512.3,512.34,5750.0,501.499,501.499,500.1128,500.1519,5750.0
2021-07-21 12:20:00,512.38,512.46,511.98,512.11,3900.0,500.1909,500.269,499.8004,499.9273,3900.0
2021-07-21 12:30:00,512.14,512.52,511.88,511.88,3100.0,499.9566,500.3276,499.7028,499.7028,3100.0
2021-07-21 12:40:00,511.94,512.27,511.9,512.18,5185.0,499.7614,500.0835,499.7223,499.9957,5185.0
2021-07-21 12:50:00,512.23,512.4,511.81,512.15,7634.0,500.0445,500.2104,499.6345,499.9664,7634.0
2021-07-21 13:00:00,512.18,512.47,511.77,512.0,9767.0,499.9957,500.2788,499.5954,499.8199,9767.0
2021-07-21 13:10:00,512.17,512.17,511.81,511.9,5000.0,499.9859,499.9859,499.6345,499.7223,5000.0
2021-07-21 13:20:00,512.17,513.52,512.17,513.52,2200.0,499.9859,501.3038,499.9859,501.3038,2200.0
2021-07-21 13:30:00,513.5,513.58,512.76,513.02,4611.0,501.2843,501.3624,500.5619,500.8157,4611.0
2021-07-21 13:40:00,512.93,513.84,512.92,513.73,4652.0,500.7278,501.6162,500.7181,501.5088,4652.0
2021-07-21 13:50:00,513.75,514.37,513.75,514.03,6517.0,501.5283,502.1336,501.5283,501.8017,6517.0
2021-07-21 14:00:00,513.99,513.99,513.33,513.38,3858.0,501.7626,501.7626,501.1183,501.1671,3858.0
2021-07-21 14:10:00,513.32,513.61,513.19,513.19,6277.0,501.1085,501.3916,500.9816,500.9816,6277.0
2021-07-21 14:20:00,513.17,513.95,513.17,513.88,6378.0,500.9621,501.7236,500.9621,501.6552,6378.0
2021-07-21 14:30:00,513.91,514.09,513.68,513.76,4710.0,501.6845,501.8602,501.46,501.5381,4710.0
2021-07-21 14:40:00,513.94,514.11,513.8,514.11,5222.0,501.7138,501.8798,501.5771,501.8798,5222.0
2021-07-21 14:50:00,514.11,514.49,514.11,514.34,6211.0,501.8798,502.2507,501.8798,502.1043,6211.0
2021-07-21 15:00:00,514.42,514.56,513.94,514.19,11428.0,502.1824,502.319,501.7138,501.9578,11428.0
2021-07-21 15:10:00,514.2,514.57,514.17,514.48,14219.0,501.9676,502.3288,501.9383,502.241,14219.0
2021-07-21 15:20:00,514.49,514.49,513.44,513.97,13614.0,502.2507,502.2507,501.2257,501.7431,13614.0
2021-07-21 15:30:00,514.13,514.19,513.72,513.72,15257.0,501.8993,501.9578,501.499,501.499,15257.0
2021-07-21 15:40:00,513.64,513.96,513.38,513.43,19567.0,501.4209,501.7333,501.1671,501.2159,19567.0
2021-07-21 15:50:00,513.36,514.59,513.18,514.54,120357.0,501.1476,502.3483,500.9719,502.2995,120357.0
2021-07-22 09:30:00,516.11,517.64,514.1,516.63,24437.0,503.8322,505.3258,501.87,504.3398,24437.0
2021-07-22 09:40:00,516.32,517.17,516.08,516.48,4942.0,504.0372,504.867,503.8029,504.1934,4942.0
2021-07-22 09:50:00,516.3,517.18,515.43,516.97,7919.0,504.0177,504.8767,503.1684,504.6717,7919.0
2021-07-22 10:00:00,517.01,518.06,516.97,517.59,12444.0,504.7108,505.7358,504.6717,505.277,12444.0
2021-07-22 10:10:00,517.8,518.19,517.31,518.06,9852.0,505.482,505.8627,505.0036,505.7358,9852.0
2021-07-22 10:20:00,518.06,518.34,517.31,518.34,8581.0,505.7358,506.0091,505.0036,506.0091,8581.0
2021-07-22 10:30:00,518.34,518.45,517.89,518.25,12495.0,506.0091,506.1165,505.5698,505.9213,12495.0
2021-07-22 10:40:00,518.18,518.66,517.94,518.66,9292.0,505.8529,506.3215,505.6186,506.3215,9292.0
2021-07-22 10:50:00,518.76,519.04,518.36,518.43,6831.0,506.4191,506.6925,506.0286,506.097,6831.0
2021-07-22 11:00:00,518.34,518.71,517.1,517.11,6941.0,506.0091,506.3703,504.7986,504.8084,6941.0
2021-07-22 11:10:00,517.26,517.41,516.77,517.37,5843.0,504.9548,505.1012,504.4765,505.0622,5843.0
2021-07-22 11:20:00,517.45,517.96,517.42,517.61,3948.0,505.1403,505.6382,505.111,505.2965,3948.0
2021-07-22 11:30:00,517.86,518.02,517.56,517.75,5128.0,505.5405,505.6967,505.2477,505.4332,5128.0
2021-07-22 11:40:00,517.83,517.92,517.11,517.75,7695.0,505.5113,505.5991,504.8084,505.4332,7695.0
2021-07-22 11:50:00,518.0,518.51,517.92,518.35,8144.0,505.6772,506.1751,505.5991,506.0189,8144.0
2021-07-22 12:00:00,518.32,518.4,517.22,517.23,8354.0,505.9896,506.0677,504.9158,504.9255,8354.0
2021-07-22 12:10:00,517.34,518.39,517.34,517.78,8921.0,505.0329,506.0579,505.0329,505.4624,8921.0
2021-07-22 12:20:00,517.67,518.41,517.49,518.31,7822.0,505.3551,506.0775,505.1793,505.9798,7822.0
2021-07-22 12:30:00,518.25,518.58,518.11,518.11,7397.0,505.9213,506.2434,505.7846,505.7846,7397.0
2021-07-22 12:40:00,518.18,518.2,517.12,517.13,11212.0,505.8529,505.8725,504.8181,504.8279,11212.0
2021-07-22 12:50:00,517.13,517.76,517.13,517.76,5329.0,504.8279,505.4429,504.8279,505.4429,5329.0
2021-07-22 13:00:00,517.86,518.34,517.85,518.07,3233.0,505.5405,506.0091,505.5308,505.7455,3233.0
2021-07-22 13:10:00,518.1,518.4,517.9,518.26,7393.0,505.7748,506.0677,505.5796,505.931,7393.0
2021-07-22 13:20:00,518.27,518.69,518.15,518.69,3332.0,505.9408,506.3508,505.8236,506.3508,3332.0
2021-07-22 13:30:00,518.75,519.4,518.73,519.11,6220.0,506.4094,507.0439,506.3898,506.7608,6220.0
2021-07-22 13:40:00,518.99,519.01,518.09,518.49,9288.0,506.6437,506.6632,505.7651,506.1556,9288.0
2021-07-22 13:50:00,518.44,518.81,518.25,518.4,11079.0,506.1067,506.4679,505.9213,506.0677,11079.0
2021-07-22 14:00:00,518.44,518.93,518.25,518.4,8587.0,506.1067,506.5851,505.9213,506.0677,8587.0
2021-07-22 14:10:00,518.69,519.42,518.69,519.1,6319.0,506.3508,507.0634,506.3508,506.751,6319.0
2021-07-22 14:20:00,519.16,520.01,519.16,519.79,14562.0,506.8096,507.6394,506.8096,507.4246,14562.0
2021-07-22 14:30:00,519.77,519.91,519.39,519.78,7429.0,507.4051,507.5418,507.0341,507.4149,7429.0
2021-07-22 14:40:00,519.92,520.24,519.61,519.74,14076.0,507.5515,507.8639,507.2489,507.3758,14076.0
2021-07-22 14:50:00,519.58,521.14,519.58,520.95,14374.0,507.2196,508.7425,507.2196,508.557,14374.0
2021-07-22 15:00:00,521.0,521.47,520.74,521.47,12667.0,508.6058,509.0647,508.352,509.0647,12667.0
2021-07-22 15:10:00,521.55,521.79,521.06,521.56,15777.0,509.1428,509.3771,508.6644,509.1525,15777.0
2021-07-22 15:20:00,521.44,522.09,521.12,521.86,16783.0,509.0354,509.6699,508.723,509.4454,16783.0
2021-07-22 15:30:00,521.9,521.91,521.3,521.81,26008.0,509.4844,509.4942,508.8987,509.3966,26008.0
2021-07-22 15:40:00,521.69,521.96,520.86,520.86,47580.0,509.2794,509.543,508.4692,508.4692,47580.0
2021-07-22 15:50:00,521.04,521.97,520.64,521.32,78576.0,508.6449,509.5528,508.2544,508.9182,78576.0
2021-07-23 09:30:00,524.92,524.92,522.02,522.62,29541.0,512.4326,512.4326,509.6016,510.1873,29541.0
2021-07-23 09:40:00,523.04,524.66,522.41,524.43,4520.0,510.5973,512.1788,509.9823,511.9542,4520.0
2021-07-23 09:50:00,524.28,525.88,523.83,525.83,5425.0,511.8078,513.3698,511.3685,513.3209,5425.0
2021-07-23 10:00:00,525.38,526.31,525.18,525.84,8399.0,512.8816,513.7895,512.6864,513.3307,8399.0
2021-07-23 10:10:00,525.9,527.51,525.75,526.37,8963.0,513.3893,514.961,513.2428,513.8481,8963.0
2021-07-23 10:20:00,526.93,526.93,525.53,526.35,4629.0,514.3948,514.3948,513.0281,513.8286,4629.0
2021-07-23 10:30:00,526.42,527.08,526.21,526.24,8999.0,513.8969,514.5412,513.6919,513.7212,8999.0
2021-07-23 10:40:00,526.44,526.44,525.65,526.02,6307.0,513.9164,513.9164,513.1452,513.5064,6307.0
2021-07-23 10:50:00,526.2,527.62,526.15,526.69,8547.0,513.6821,515.0684,513.6333,514.1605,8547.0
2021-07-23 11:00:00,526.51,526.56,525.95,526.5,4504.0,513.9848,514.0336,513.4381,513.975,4504.0
2021-07-23 11:10:00,526.3,528.0,526.2,528.0,12581.0,513.7798,515.4393,513.6821,515.4393,12581.0
2021-07-23 11:20:00,528.0,528.73,527.72,528.29,14297.0,515.4393,516.152,515.166,515.7224,14297.0
2021-07-23 11:30:00,528.63,529.0,528.41,528.41,7528.0,516.0543,516.4155,515.8396,515.8396,7528.0
2021-07-23 11:40:00,528.52,529.02,528.21,528.87,8414.0,515.947,516.4351,515.6443,516.2886,8414.0
2021-07-23 11:50:00,528.81,529.47,528.58,529.18,8280.0,516.2301,516.8744,516.0055,516.5913,8280.0
2021-07-23 12:00:00,529.0,529.22,528.88,528.96,5461.0,516.4155,516.6303,516.2984,516.3765,5461.0
2021-07-23 12:10:00,529.1,529.73,528.68,529.6,6692.0,516.5132,517.1282,516.1031,517.0013,6692.0
2021-07-23 12:20:00,529.63,530.26,529.57,529.6,19394.0,517.0305,517.6456,516.972,517.0013,19394.0
2021-07-23 12:30:00,529.78,530.71,529.73,530.35,12952.0,517.177,518.0849,517.1282,517.7334,12952.0
2021-07-23 12:40:00,530.36,530.83,530.36,530.79,13088.0,517.7432,518.202,517.7432,518.1629,13088.0
2021-07-23 12:50:00,530.73,530.77,530.43,530.45,10503.0,518.1044,518.1434,517.8115,517.831,10503.0
2021-07-23 13:00:00,530.56,530.62,529.83,530.45,9080.0,517.9384,517.997,517.2258,517.831,9080.0
2021-07-23 13:10:00,530.58,531.86,530.5,531.65,13862.0,517.9579,519.2075,517.8798,519.0025,13862.0
2021-07-23 13:20:00,531.73,532.33,531.57,531.57,11853.0,519.0806,519.6663,518.9244,518.9244,11853.0
2021-07-23 13:30:00,531.68,531.73,530.59,530.69,10307.0,519.0318,519.0806,517.9677,518.0653,10307.0
2021-07-23 13:40:00,530.62,530.67,529.99,530.3,8350.0,517.997,518.0458,517.382,517.6846,8350.0
2021-07-23 13:50:00,530.3,530.57,529.68,529.68,9181.0,517.6846,517.9482,517.0794,517.0794,9181.0
2021-07-23 14:00:00,529.56,530.36,529.19,530.31,12878.0,516.9622,517.7432,516.601,517.6944,12878.0
2021-07-23 14:10:00,530.29,530.41,529.88,530.41,11480.0,517.6748,517.792,517.2746,517.792,11480.0
2021-07-23 14:20:00,530.28,531.08,530.28,530.7,9061.0,517.6651,518.4461,517.6651,518.0751,9061.0
2021-07-23 14:30:00,530.77,530.86,530.41,530.72,8134.0,518.1434,518.2313,517.792,518.0946,8134.0
2021-07-23 14:40:00,530.67,530.67,529.58,529.76,12990.0,518.0458,518.0458,516.9817,517.1575,12990.0
2021-07-23 14:50:00,529.74,530.08,529.62,529.86,7077.0,517.1379,517.4698,517.0208,517.2551,7077.0
2021-07-23 15:00:00,529.95,530.34,529.75,530.34,6250.0,517.3429,517.7237,517.1477,517.7237,6250.0
2021-07-23 15:10:00,530.45,530.53,529.99,530.52,5093.0,517.831,517.9091,517.382,517.8994,5093.0
2021-07-23 15:20:00,530.56,530.67,530.21,530.58,7527.0,517.9384,518.0458,517.5967,517.9579,7527.0
2021-07-23 15:30:00,530.5,531.25,530.06,531.02,12353.0,517.8798,518.612,517.4503,518.3875,12353.0
2021-07-23 15:40:00,530.94,531.27,530.24,530.31,18421.0,518.3094,518.6315,517.626,517.6944,18421.0
2021-07-23 15:50:00,530.42,530.66,528.39,528.43,89309.0,517.8018,518.036,515.82,515.8591,89309.0
2021-07-26 09:30:00,528.21,528.21,525.74,525.84,23683.0,515.6443,515.6443,513.2331,513.3307,23683.0
2021-07-26 09:40:00,525.0,525.02,523.13,523.78,8925.0,512.5107,512.5302,510.6852,511.3197,8925.0
2021-07-26 09:50:00,523.91,525.34,523.59,525.34,8753.0,511.4466,512.8426,511.1342,512.8426,8753.0
2021-07-26 10:00:00,525.57,526.11,524.93,525.54,6142.0,513.0671,513.5943,512.4424,513.0378,6142.0
2021-07-26 10:10:00,525.53,526.16,525.05,526.16,14813.0,513.0281,513.6431,512.5595,513.6431,14813.0
2021-07-26 10:20:00,525.69,525.92,525.52,525.76,6928.0,513.1843,513.4088,513.0183,513.2526,6928.0
2021-07-26 10:30:00,525.66,527.3,525.66,527.3,5332.0,513.155,514.756,513.155,514.756,5332.0
2021-07-26 10:40:00,526.93,526.93,525.6,525.61,3598.0,514.3948,514.3948,513.0964,513.1062,3598.0
2021-07-26 10:50:00,525.45,527.22,525.44,526.84,8765.0,512.95,514.6779,512.9402,514.3069,8765.0
2021-07-26 11:00:00,526.89,527.52,526.72,527.02,12600.0,514.3557,514.9707,514.1898,514.4826,12600.0
2021-07-26 11:10:00,527.43,528.09,527.24,528.09,4958.0,514.8829,515.5272,514.6974,515.5272,4958.0
2021-07-26 11:20:00,528.08,528.36,527.85,528.19,5625.0,515.5174,515.7908,515.2929,515.6248,5625.0
2021-07-26 11:30:00,527.99,528.96,527.98,528.88,5835.0,515.4296,516.3765,515.4198,516.2984,5835.0
2021-07-26 11:40:00,528.83,529.39,528.83,529.34,4253.0,516.2496,516.7963,516.2496,516.7474,4253.0
2021-07-26 11:50:00,529.29,530.18,529.12,529.89,6135.0,516.6986,517.5675,516.5327,517.2844,6135.0
2021-07-26 12:00:00,530.03,530.23,528.87,528.98,3439.0,517.421,517.6163,516.2886,516.396,3439.0
2021-07-26 12:10:00,529.1,529.34,528.97,529.1,3010.0,516.5132,516.7474,516.3862,516.5132,3010.0
2021-07-26 12:20:00,529.11,529.2,528.71,528.74,7632.0,516.5229,516.6108,516.1324,516.1617,7632.0
2021-07-26 12:30:00,528.71,528.71,528.18,528.18,3077.0,516.1324,516.1324,515.615,515.615,3077.0
2021-07-26 12:40:00,528.12,528.2,527.41,527.71,3326.0,515.5565,515.6346,514.8634,515.1562,3326.0
2021-07-26 12:50:00,527.61,527.82,527.49,527.81,5126.0,515.0586,515.2636,514.9415,515.2538,5126.0
2021-07-26 13:00:00,527.79,528.17,527.79,528.06,3174.0,515.2343,515.6053,515.2343,515.4979,3174.0
2021-07-26 13:10:00,528.17,528.89,527.93,528.77,5027.0,515.6053,516.3081,515.371,516.191,5027.0
2021-07-26 13:20:00,528.65,528.74,528.35,528.64,3805.0,516.0739,516.1617,515.781,516.0641,3805.0
2021-07-26 13:30:00,528.73,528.86,528.57,528.7,7511.0,516.152,516.2789,515.9958,516.1227,7511.0
2021-07-26 13:40:00,528.77,529.28,528.7,529.19,5813.0,516.191,516.6889,516.1227,516.601,5813.0
2021-07-26 13:50:00,529.29,529.5,529.17,529.5,3918.0,516.6986,516.9036,516.5815,516.9036,3918.0
2021-07-26 14:00:00,529.46,529.83,529.39,529.46,6257.0,516.8646,517.2258,516.7963,516.8646,6257.0
2021-07-26 14:10:00,529.53,529.55,528.8,529.05,3578.0,516.9329,516.9524,516.2203,516.4643,3578.0
2021-07-26 14:20:00,529.11,529.14,528.63,529.0,4568.0,516.5229,516.5522,516.0543,516.4155,4568.0
2021-07-26 14:30:00,529.02,529.21,528.82,528.87,3533.0,516.4351,516.6205,516.2398,516.2886,3533.0
2021-07-26 14:40:00,529.0,529.19,529.0,529.04,1346.0,516.4155,516.601,516.4155,516.4546,1346.0
2021-07-26 14:50:00,529.04,529.21,528.95,529.12,4856.0,516.4546,516.6205,516.3667,516.5327,4856.0
2021-07-26 15:00:00,529.03,529.35,528.61,528.82,7814.0,516.4448,516.7572,516.0348,516.2398,7814.0
2021-07-26 15:10:00,528.71,528.84,528.34,528.36,6121.0,516.1324,516.2593,515.7712,515.7908,6121.0
2021-07-26 15:20:00,528.42,528.92,528.28,528.66,8703.0,515.8493,516.3374,515.7127,516.0836,8703.0
2021-07-26 15:30:00,528.55,528.55,528.0,528.17,11342.0,515.9762,515.9762,515.4393,515.6053,11342.0
2021-07-26 15:40:00,528.23,528.53,528.12,528.14,8158.0,515.6639,515.9567,515.5565,515.576,8158.0
2021-07-26 15:50:00,528.19,529.39,528.19,529.29,37772.0,515.6248,516.7963,515.6248,516.6986,37772.0
2021-07-27 09:30:00,528.02,529.7,527.75,528.25,30037.0,515.4588,517.0989,515.1953,515.6834,30037.0
2021-07-27 09:40:00,528.19,528.55,527.21,528.51,14190.0,515.6248,515.9762,514.6681,515.9372,14190.0
2021-07-27 09:50:00,528.64,529.85,528.44,529.85,6868.0,516.0641,517.2453,515.8689,517.2453,6868.0
2021-07-27 10:00:00,529.34,530.52,527.75,528.69,14954.0,516.7474,517.8994,515.1953,516.1129,14954.0
2021-07-27 10:10:00,528.86,529.05,526.76,527.4,8000.0,516.2789,516.4643,514.2288,514.8536,8000.0
2021-07-27 10:20:00,527.08,527.56,526.78,526.78,6154.0,514.5412,515.0098,514.2483,514.2483,6154.0
2021-07-27 10:30:00,526.63,526.84,522.91,523.99,6574.0,514.1019,514.3069,510.4704,511.5247,6574.0
2021-07-27 10:40:00,523.66,523.66,521.63,521.77,6386.0,511.2026,511.2026,509.2209,509.3575,6386.0
2021-07-27 10:50:00,521.86,522.66,520.82,521.49,9185.0,509.4454,510.2264,508.4301,509.0842,9185.0
2021-07-27 11:00:00,521.25,521.98,520.43,520.59,7438.0,508.8499,509.5625,508.0494,508.2056,7438.0
2021-07-27 11:10:00,520.42,521.02,518.63,518.87,7181.0,508.0396,508.6254,506.2922,506.5265,7181.0
2021-07-27 11:20:00,518.82,519.19,518.57,519.15,11401.0,506.4777,506.8389,506.2337,506.7999,11401.0
2021-07-27 11:30:00,519.3,519.3,517.27,518.38,8307.0,506.9463,506.9463,504.9646,506.0482,8307.0
2021-07-27 11:40:00,518.09,519.68,518.09,519.3,22674.0,505.7651,507.3172,505.7651,506.9463,22674.0
2021-07-27 11:50:00,519.38,519.98,518.97,519.29,15823.0,507.0244,507.6101,506.6241,506.9365,15823.0
2021-07-27 12:00:00,519.27,519.27,516.88,518.0,11379.0,506.917,506.917,504.5839,505.6772,11379.0
2021-07-27 12:10:00,518.04,518.5,517.44,518.5,7379.0,505.7163,506.1653,505.1305,506.1653,7379.0
2021-07-27 12:20:00,518.33,519.12,518.22,519.01,4800.0,505.9994,506.7706,505.892,506.6632,4800.0
2021-07-27 12:30:00,518.99,519.21,518.01,518.75,8141.0,506.6437,506.8584,505.687,506.4094,8141.0
2021-07-27 12:40:00,518.88,519.75,518.7,519.29,11440.0,506.5363,507.3856,506.3606,506.9365,11440.0
2021-07-27 12:50:00,519.25,519.52,517.85,517.93,6282.0,506.8975,507.1611,505.5308,505.6089,6282.0
2021-07-27 13:00:00,518.06,518.32,517.64,518.24,8120.0,505.7358,505.9896,505.3258,505.9115,8120.0
2021-07-27 13:10:00,517.91,517.98,517.05,517.11,23920.0,505.5894,505.6577,504.7498,504.8084,23920.0
2021-07-27 13:20:00,517.19,517.53,516.44,517.53,13847.0,504.8865,505.2184,504.1543,505.2184,13847.0
2021-07-27 13:30:00,517.22,518.28,516.91,518.13,8633.0,504.9158,505.9506,504.6131,505.8041,8633.0
2021-07-27 13:40:00,518.09,518.5,517.54,518.3,5944.0,505.7651,506.1653,505.2282,505.9701,5944.0
2021-07-27 13:50:00,518.21,518.21,517.27,517.37,8724.0,505.8822,505.8822,504.9646,505.0622,8724.0
2021-07-27 14:00:00,517.45,518.94,517.4,518.85,6200.0,505.1403,506.5949,505.0915,506.507,6200.0
2021-07-27 14:10:00,518.91,519.77,518.8,519.43,5486.0,506.5656,507.4051,506.4582,507.0732,5486.0
2021-07-27 14:20:00,519.47,519.93,519.36,519.5,5501.0,507.1122,507.5613,507.0049,507.1415,5501.0
2021-07-27 14:30:00,519.62,520.42,519.4,519.91,6354.0,507.2587,508.0396,507.0439,507.5418,6354.0
2021-07-27 14:40:00,519.92,520.65,519.85,520.51,5115.0,507.5515,508.2642,507.4832,508.1275,5115.0
2021-07-27 14:50:00,520.62,521.66,520.24,521.66,10502.0,508.2349,509.2501,507.8639,509.2501,10502.0
2021-07-27 15:00:00,521.75,522.12,521.67,522.02,14971.0,509.338,509.6992,509.2599,509.6016,14971.0
2021-07-27 15:10:00,522.0,522.06,521.25,521.55,14540.0,509.5821,509.6406,508.8499,509.1428,14540.0
2021-07-27 15:20:00,521.63,522.32,521.56,522.06,10731.0,509.2209,509.8944,509.1525,509.6406,10731.0
2021-07-27 15:30:00,522.07,522.75,521.97,522.25,11151.0,509.6504,510.3142,509.5528,509.8261,11151.0
2021-07-27 15:40:00,522.08,522.56,521.6,522.24,16265.0,509.6602,510.1287,509.1916,509.8163,16265.0
2021-07-27 15:50:00,522.35,523.18,521.91,522.94,77534.0,509.9237,510.734,509.4942,510.4997,77534.0
2021-07-28 09:30:00,525.17,526.52,523.01,523.03,18963.0,512.6766,513.9945,510.568,510.5876,18963.0
2021-07-28 09:40:00,522.69,523.23,521.14,522.59,6769.0,510.2556,510.7828,508.7425,510.158,6769.0
2021-07-28 09:50:00,522.95,525.47,522.95,524.66,5638.0,510.5095,512.9695,510.5095,512.1788,5638.0
2021-07-28 10:00:00,524.72,525.44,523.77,524.67,4272.0,512.2374,512.9402,511.3099,512.1885,4272.0
2021-07-28 10:10:00,524.65,526.12,524.43,526.1,5082.0,512.169,513.604,511.9542,513.5845,5082.0
2021-07-28 10:20:00,526.06,526.79,525.37,526.79,3340.0,513.5455,514.2581,512.8719,514.2581,3340.0
2021-07-28 10:30:00,526.42,527.23,526.05,526.65,6864.0,513.8969,514.6876,513.5357,514.1214,6864.0
2021-07-28 10:40:00,526.52,526.53,524.01,525.34,4336.0,513.9945,514.0043,511.5442,512.8426,4336.0
2021-07-28 10:50:00,525.65,527.15,525.65,526.44,6649.0,513.1452,514.6095,513.1452,513.9164,6649.0
2021-07-28 11:00:00,526.28,526.91,526.16,526.43,3854.0,513.7602,514.3753,513.6431,513.9067,3854.0
2021-07-28 11:10:00,526.65,526.65,525.55,525.81,4744.0,514.1214,514.1214,513.0476,513.3014,4744.0
2021-07-28 11:20:00,525.61,525.82,524.07,524.52,4601.0,513.1062,513.3112,511.6028,512.0421,4601.0
2021-07-28 11:30:00,524.37,525.27,524.36,524.97,7800.0,511.8957,512.7743,511.8859,512.4814,7800.0
2021-07-28 11:40:00,524.85,524.99,524.21,524.38,6261.0,512.3643,512.5009,511.7395,511.9054,6261.0
2021-07-28 11:50:00,524.6,525.23,524.24,525.23,7218.0,512.1202,512.7352,511.7688,512.7352,7218.0
2021-07-28 12:00:00,525.09,525.92,524.94,525.89,5470.0,512.5985,513.4088,512.4521,513.3795,5470.0
2021-07-28 12:10:00,525.81,525.95,524.61,524.62,6477.0,513.3014,513.4381,512.13,512.1397,6477.0
2021-07-28 12:20:00,524.54,524.66,524.1,524.66,3166.0,512.0616,512.1788,511.6321,512.1788,3166.0
2021-07-28 12:30:00,524.62,524.63,523.75,523.75,2300.0,512.1397,512.1495,511.2904,511.2904,2300.0
2021-07-28 12:40:00,523.79,524.08,523.13,523.66,7622.0,511.3295,511.6126,510.6852,511.2026,7622.0
2021-07-28 12:50:00,523.51,523.69,523.17,523.56,8669.0,511.0561,511.2319,510.7242,511.1049,8669.0
2021-07-28 13:00:00,523.44,523.61,522.49,522.59,3650.0,510.9878,511.1538,510.0604,510.158,3650.0
2021-07-28 13:10:00,522.81,522.83,521.8,521.99,2650.0,510.3728,510.3923,509.3868,509.5723,2650.0
2021-07-28 13:20:00,521.98,521.98,521.47,521.81,2897.0,509.5625,509.5625,509.0647,509.3966,2897.0
2021-07-28 13:30:00,521.68,522.16,521.58,521.58,4201.0,509.2697,509.7383,509.172,509.172,4201.0
2021-07-28 13:40:00,521.75,522.48,521.75,522.35,4667.0,509.338,510.0506,509.338,509.9237,4667.0
2021-07-28 13:50:00,522.21,522.45,521.83,521.83,5887.0,509.7871,510.0214,509.4161,509.4161,5887.0
2021-07-28 14:00:00,521.86,522.81,520.93,522.06,8114.0,509.4454,510.3728,508.5375,509.6406,8114.0
2021-07-28 14:10:00,522.18,523.87,522.15,523.37,3799.0,509.7578,511.4076,509.7285,510.9195,3799.0
2021-07-28 14:20:00,523.1,523.53,522.7,522.93,4146.0,510.6559,511.0757,510.2654,510.4899,4146.0
2021-07-28 14:30:00,522.68,522.93,521.5,522.46,4606.0,510.2459,510.4899,509.094,510.0311,4606.0
2021-07-28 14:40:00,523.17,523.69,523.07,523.63,4280.0,510.7242,511.2319,510.6266,511.1733,4280.0
2021-07-28 14:50:00,523.86,523.94,522.48,522.6,7449.0,511.3978,511.4759,510.0506,510.1678,7449.0
2021-07-28 15:00:00,522.76,523.04,522.17,522.57,7159.0,510.324,510.5973,509.748,510.1385,7159.0
2021-07-28 15:10:00,522.55,523.55,522.37,523.23,6563.0,510.119,511.0952,509.9433,510.7828,6563.0
2021-07-28 15:20:00,523.12,523.57,522.87,523.5,6904.0,510.6754,511.1147,510.4314,511.0464,6904.0
2021-07-28 15:30:00,523.56,524.13,523.56,523.93,10248.0,511.1049,511.6614,511.1049,511.4661,10248.0
2021-07-28 15:40:00,523.8,524.23,523.46,523.55,9692.0,511.3392,511.759,511.0073,511.0952,9692.0
2021-07-28 15:50:00,523.9,523.93,522.0,523.15,54847.0,511.4369,511.4661,509.5821,510.7047,54847.0
2021-07-29 09:30:00,521.21,524.91,521.21,524.79,21881.0,508.8109,512.4228,508.8109,512.3057,21881.0
2021-07-29 09:40:00,525.04,526.29,524.93,525.51,6018.0,512.5497,513.77,512.4424,513.0086,6018.0
2021-07-29 09:50:00,525.54,527.52,525.18,526.64,6331.0,513.0378,514.9707,512.6864,514.1117,6331.0
2021-07-29 10:00:00,527.0,528.09,526.77,526.95,8317.0,514.4631,515.5272,514.2386,514.4143,8317.0
2021-07-29 10:10:00,527.32,528.11,526.9,527.61,5604.0,514.7755,515.5467,514.3655,515.0586,5604.0
2021-07-29 10:20:00,527.37,527.51,525.45,526.75,7274.0,514.8243,514.961,512.95,514.2191,7274.0
2021-07-29 10:30:00,527.3,527.37,526.23,526.32,12762.0,514.756,514.8243,513.7114,513.7993,12762.0
2021-07-29 10:40:00,526.34,526.94,524.36,524.68,22515.0,513.8188,514.4045,511.8859,512.1983,22515.0
2021-07-29 10:50:00,524.92,526.55,524.75,526.54,22206.0,512.4326,514.0238,512.2666,514.0141,22206.0
2021-07-29 11:00:00,526.7,527.32,526.7,527.11,2800.0,514.1702,514.7755,514.1702,514.5705,2800.0
2021-07-29 11:10:00,527.5,527.85,527.1,527.54,6844.0,514.9512,515.2929,514.5607,514.9903,6844.0
2021-07-29 11:20:00,527.84,528.7,527.74,528.08,4083.0,515.2831,516.1227,515.1855,515.5174,4083.0
2021-07-29 11:30:00,528.44,528.47,527.79,528.3,2910.0,515.8689,515.8981,515.2343,515.7322,2910.0
2021-07-29 11:40:00,528.25,529.44,528.24,529.44,3106.0,515.6834,516.8451,515.6736,516.8451,3106.0
2021-07-29 11:50:00,529.36,529.44,527.92,528.15,3030.0,516.767,516.8451,515.3612,515.5858,3030.0
2021-07-29 12:00:00,528.15,528.79,527.81,528.59,4833.0,515.5858,516.2105,515.2538,516.0153,4833.0
2021-07-29 12:10:00,529.09,529.2,528.69,528.7,2209.0,516.5034,516.6108,516.1129,516.1227,2209.0
2021-07-29 12:20:00,528.58,528.81,528.35,528.38,3034.0,516.0055,516.2301,515.781,515.8103,3034.0
2021-07-29 12:30:00,528.51,528.98,528.45,528.74,3587.0,515.9372,516.396,515.8786,516.1617,3587.0
2021-07-29 12:40:00,528.71,528.72,527.74,527.89,3816.0,516.1324,516.1422,515.1855,515.3319,3816.0
2021-07-29 12:50:00,528.05,528.39,527.8,527.92,1718.0,515.4881,515.82,515.2441,515.3612,1718.0
2021-07-29 13:00:00,527.96,528.08,527.32,527.32,4509.0,515.4003,515.5174,514.7755,514.7755,4509.0
2021-07-29 13:10:00,527.46,527.53,527.0,527.11,2400.0,514.9122,514.9805,514.4631,514.5705,2400.0
2021-07-29 13:20:00,527.26,527.61,527.19,527.61,1421.0,514.7169,515.0586,514.6486,515.0586,1421.0
2021-07-29 13:30:00,527.87,528.16,527.71,527.71,1828.0,515.3124,515.5955,515.1562,515.1562,1828.0
2021-07-29 13:40:00,527.65,527.7,527.42,527.47,2231.0,515.0976,515.1465,514.8731,514.9219,2231.0
2021-07-29 13:50:00,527.42,527.58,526.95,527.22,3000.0,514.8731,515.0293,514.4143,514.6779,3000.0
2021-07-29 14:00:00,527.32,527.73,527.3,527.47,2700.0,514.7755,515.1757,514.756,514.9219,2700.0
2021-07-29 14:10:00,527.44,528.16,527.43,528.05,5802.0,514.8926,515.5955,514.8829,515.4881,5802.0
2021-07-29 14:20:00,527.65,527.82,527.48,527.69,2530.0,515.0976,515.2636,514.9317,515.1367,2530.0
2021-07-29 14:30:00,527.86,527.95,527.37,527.44,3332.0,515.3027,515.3905,514.8243,514.8926,3332.0
2021-07-29 14:40:00,527.46,527.71,527.24,527.26,4480.0,514.9122,515.1562,514.6974,514.7169,4480.0
2021-07-29 14:50:00,527.2,527.38,526.81,526.86,8838.0,514.6584,514.8341,514.2776,514.3264,8838.0
2021-07-29 15:00:00,526.89,527.44,526.77,527.44,8283.0,514.3557,514.8926,514.2386,514.8926,8283.0
2021-07-29 15:10:00,527.39,527.39,526.48,526.66,9271.0,514.8438,514.8438,513.9555,514.1312,9271.0
2021-07-29 15:20:00,526.54,526.54,525.94,526.1,9304.0,514.0141,514.0141,513.4283,513.5845,9304.0
2021-07-29 15:30:00,526.19,526.36,525.4,525.97,23680.0,513.6724,513.8383,512.9012,513.4576,23680.0
2021-07-29 15:40:00,526.15,526.89,526.15,526.37,6326.0,513.6333,514.3557,513.6333,513.8481,6326.0
2021-07-29 15:50:00,526.2,526.26,525.24,525.51,43343.0,513.6821,513.7407,512.745,513.0086,43343.0
2021-07-30 09:30:00,525.2,527.75,525.02,525.5,28169.0,512.7059,515.1953,512.5302,512.9988,28169.0
2021-07-30 09:40:00,525.58,527.35,525.31,527.03,15485.0,513.0769,514.8048,512.8133,514.4924,15485.0
2021-07-30 09:50:00,527.05,528.75,526.66,528.54,11020.0,514.5119,516.1715,514.1312,515.9665,11020.0
2021-07-30 10:00:00,528.57,530.81,528.47,530.8,22525.0,515.9958,518.1825,515.8981,518.1727,22525.0
2021-07-30 10:10:00,530.71,530.74,529.19,529.45,11587.0,518.0849,518.1141,516.601,516.8548,11587.0
2021-07-30 10:20:00,529.37,529.97,529.12,529.12,13651.0,516.7767,517.3625,516.5327,516.5327,13651.0
2021-07-30 10:30:00,529.11,529.62,528.14,528.32,7400.0,516.5229,517.0208,515.576,515.7517,7400.0
2021-07-30 10:40:00,528.61,529.37,528.46,528.59,4812.0,516.0348,516.7767,515.8884,516.0153,4812.0
2021-07-30 10:50:00,528.48,528.97,528.34,528.5,7177.0,515.9079,516.3862,515.7712,515.9274,7177.0
2021-07-30 11:00:00,528.01,528.01,526.81,527.64,8309.0,515.4491,515.4491,514.2776,515.0879,8309.0
2021-07-30 11:10:00,527.85,527.85,525.72,525.72,7676.0,515.2929,515.2929,513.2136,513.2136,7676.0
2021-07-30 11:20:00,525.93,527.04,525.8,527.04,5342.0,513.4186,514.5022,513.2917,514.5022,5342.0
2021-07-30 11:30:00,527.01,527.54,525.98,526.04,8533.0,514.4729,514.9903,513.4674,513.5259,8533.0
2021-07-30 11:40:00,526.1,526.93,526.03,526.04,4610.0,513.5845,514.3948,513.5162,513.5259,4610.0
2021-07-30 11:50:00,526.04,526.88,526.04,526.85,4490.0,513.5259,514.346,513.5259,514.3167,4490.0
2021-07-30 12:00:00,527.04,527.72,526.9,527.29,5904.0,514.5022,515.166,514.3655,514.7462,5904.0
2021-07-30 12:10:00,527.25,527.62,526.96,527.6,4285.0,514.7072,515.0684,514.4241,515.0488,4285.0
2021-07-30 12:20:00,527.7,528.0,527.56,527.88,3855.0,515.1465,515.4393,515.0098,515.3222,3855.0
2021-07-30 12:30:00,527.99,528.35,527.94,528.17,5084.0,515.4296,515.781,515.3807,515.6053,5084.0
2021-07-30 12:40:00,528.0,528.31,527.83,528.16,4984.0,515.4393,515.7419,515.2734,515.5955,4984.0
2021-07-30 12:50:00,528.14,528.65,528.0,528.65,3400.0,515.576,516.0739,515.4393,516.0739,3400.0
2021-07-30 13:00:00,529.0,529.06,528.29,528.5,3765.0,516.4155,516.4741,515.7224,515.9274,3765.0
2021-07-30 13:10:00,528.5,528.74,528.25,528.7,4341.0,515.9274,516.1617,515.6834,516.1227,4341.0
2021-07-30 13:20:00,528.63,528.76,528.19,528.38,3450.0,516.0543,516.1812,515.6248,515.8103,3450.0
2021-07-30 13:30:00,528.5,528.89,528.31,528.83,3100.0,515.9274,516.3081,515.7419,516.2496,3100.0
2021-07-30 13:40:00,528.81,529.58,528.81,529.2,5987.0,516.2301,516.9817,516.2301,516.6108,5987.0
2021-07-30 13:50:00,529.19,529.76,529.12,529.36,4933.0,516.601,517.1575,516.5327,516.767,4933.0
2021-07-30 14:00:00,529.39,529.39,528.61,528.91,4606.0,516.7963,516.7963,516.0348,516.3277,4606.0
2021-07-30 14:10:00,528.93,528.98,528.34,528.64,4874.0,516.3472,516.396,515.7712,516.0641,4874.0
2021-07-30 14:20:00,528.57,528.81,528.25,528.63,5750.0,515.9958,516.2301,515.6834,516.0543,5750.0
2021-07-30 14:30:00,528.56,528.94,528.34,528.34,4664.0,515.986,516.357,515.7712,515.7712,4664.0
2021-07-30 14:40:00,528.3,529.0,528.3,528.92,1600.0,515.7322,516.4155,515.7322,516.3374,1600.0
2021-07-30 14:50:00,528.83,529.29,528.83,528.96,5751.0,516.2496,516.6986,516.2496,516.3765,5751.0
2021-07-30 15:00:00,528.96,529.69,528.96,529.69,5620.0,516.3765,517.0891,516.3765,517.0891,5620.0
2021-07-30 15:10:00,529.59,529.8,529.27,529.28,6741.0,516.9915,517.1965,516.6791,516.6889,6741.0
2021-07-30 15:20:00,529.41,529.86,528.82,529.73,10332.0,516.8158,517.2551,516.2398,517.1282,10332.0
2021-07-30 15:30:00,529.86,530.79,529.57,530.1,17430.0,517.2551,518.1629,516.972,517.4894,17430.0
2021-07-30 15:40:00,530.02,530.12,529.55,530.12,20068.0,517.4113,517.5089,516.9524,517.5089,20068.0
2021-07-30 15:50:00,529.83,530.86,529.46,530.43,81351.0,517.2258,518.2313,516.8646,517.8115,81351.0
2021-08-02 09:30:00,531.31,534.77,529.01,530.83,55020.0,518.6706,522.0483,516.4253,518.202,55020.0
2021-08-02 09:40:00,530.91,530.91,526.75,527.35,15700.0,518.2801,518.2801,514.2191,514.8048,15700.0
2021-08-02 09:50:00,526.73,527.66,526.14,527.16,12158.0,514.1995,515.1074,513.6236,514.6193,12158.0
2021-08-02 10:00:00,527.17,527.67,526.4,527.3,10496.0,514.6291,515.1172,513.8774,514.756,10496.0
2021-08-02 10:10:00,527.55,529.86,527.52,529.64,6446.0,515.0,517.2551,514.9707,517.0403,6446.0
2021-08-02 10:20:00,529.92,530.75,529.74,529.93,6900.0,517.3136,518.1239,517.1379,517.3234,6900.0
2021-08-02 10:30:00,529.8,530.23,529.34,529.8,14339.0,517.1965,517.6163,516.7474,517.1965,14339.0
2021-08-02 10:40:00,529.88,531.0,529.6,530.87,4774.0,517.2746,518.368,517.0013,518.241,4774.0
2021-08-02 10:50:00,530.9,531.07,530.44,531.07,10838.0,518.2703,518.4363,517.8213,518.4363,10838.0
2021-08-02 11:00:00,531.17,531.61,530.1,531.47,10546.0,518.5339,518.9634,517.4894,518.8268,10546.0
2021-08-02 11:10:00,531.44,531.87,530.77,531.37,10423.0,518.7975,519.2173,518.1434,518.7292,10423.0
2021-08-02 11:20:00,531.37,531.49,530.94,531.2,3964.0,518.7292,518.8463,518.3094,518.5632,3964.0
2021-08-02 11:30:00,531.57,532.0,531.13,531.13,8800.0,518.9244,519.3442,518.4949,518.4949,8800.0
2021-08-02 11:40:00,531.13,531.7,531.13,531.21,5370.0,518.4949,519.0513,518.4949,518.573,5370.0
2021-08-02 11:50:00,531.24,531.24,530.15,530.15,6304.0,518.6022,518.6022,517.5382,517.5382,6304.0
2021-08-02 12:00:00,530.06,530.06,528.88,528.88,8914.0,517.4503,517.4503,516.2984,516.2984,8914.0
2021-08-02 12:10:00,529.06,529.9,529.06,529.31,4044.0,516.4741,517.2941,516.4741,516.7182,4044.0
2021-08-02 12:20:00,529.53,529.73,529.2,529.45,4500.0,516.9329,517.1282,516.6108,516.8548,4500.0
2021-08-02 12:30:00,529.16,529.34,528.81,529.34,3404.0,516.5717,516.7474,516.2301,516.7474,3404.0
2021-08-02 12:40:00,529.29,529.31,528.76,528.76,2808.0,516.6986,516.7182,516.1812,516.1812,2808.0
2021-08-02 12:50:00,528.76,529.08,528.5,528.61,2400.0,516.1812,516.4936,515.9274,516.0348,2400.0
2021-08-02 13:00:00,528.8,529.48,528.57,529.39,9029.0,516.2203,516.8841,515.9958,516.7963,9029.0
2021-08-02 13:10:00,529.69,530.09,529.66,529.97,3500.0,517.0891,517.4796,517.0598,517.3625,3500.0
2021-08-02 13:20:00,529.82,530.22,529.82,529.93,1300.0,517.216,517.6065,517.216,517.3234,1300.0
2021-08-02 13:30:00,529.94,529.94,528.52,528.68,5964.0,517.3332,517.3332,515.947,516.1031,5964.0
2021-08-02 13:40:00,528.79,529.04,528.57,528.74,5400.0,516.2105,516.4546,515.9958,516.1617,5400.0
2021-08-02 13:50:00,528.63,529.1,528.36,528.91,3410.0,516.0543,516.5132,515.7908,516.3277,3410.0
2021-08-02 14:00:00,528.82,528.91,528.37,528.63,4300.0,516.2398,516.3277,515.8005,516.0543,4300.0
2021-08-02 14:10:00,528.44,528.69,528.31,528.5,5136.0,515.8689,516.1129,515.7419,515.9274,5136.0
2021-08-02 14:20:00,528.56,528.56,527.86,528.07,4900.0,515.986,515.986,515.3027,515.5077,4900.0
2021-08-02 14:30:00,528.12,528.55,528.12,528.54,3735.0,515.5565,515.9762,515.5565,515.9665,3735.0
2021-08-02 14:40:00,528.35,528.72,528.28,528.28,3700.0,515.781,516.1422,515.7127,515.7127,3700.0
2021-08-02 14:50:00,528.28,529.01,528.21,528.89,7086.0,515.7127,516.4253,515.6443,516.3081,7086.0
2021-08-02 15:00:00,528.88,529.01,528.45,528.49,8402.0,516.2984,516.4253,515.8786,515.9177,8402.0
2021-08-02 15:10:00,528.49,528.49,527.85,527.96,6051.0,515.9177,515.9177,515.2929,515.4003,6051.0
2021-08-02 15:20:00,527.81,527.83,527.05,527.08,5826.0,515.2538,515.2734,514.5119,514.5412,5826.0
2021-08-02 15:30:00,526.9,527.24,526.58,526.84,10669.0,514.3655,514.6974,514.0531,514.3069,10669.0
2021-08-02 15:40:00,526.5,526.82,525.78,525.83,16052.0,513.975,514.2874,513.2721,513.3209,16052.0
2021-08-02 15:50:00,525.92,527.67,525.37,527.55,67659.0,513.4088,515.1172,512.8719,515.0,67659.0
2021-08-03 09:30:00,528.38,530.8,528.38,530.8,17368.0,515.8103,518.1727,515.8103,518.1727,17368.0
2021-08-03 09:40:00,531.26,532.11,530.24,531.29,5427.0,518.6218,519.4515,517.626,518.6511,5427.0
2021-08-03 09:50:00,531.02,531.02,528.21,528.4,4565.0,518.3875,518.3875,515.6443,515.8298,4565.0
2021-08-03 10:00:00,528.5,529.04,526.45,526.45,9889.0,515.9274,516.4546,513.9262,513.9262,9889.0
2021-08-03 10:10:00,526.46,527.11,525.93,527.11,5543.0,513.936,514.5705,513.4186,514.5705,5543.0
2021-08-03 10:20:00,527.19,528.02,526.76,527.59,4048.0,514.6486,515.4588,514.2288,515.0391,4048.0
2021-08-03 10:30:00,527.68,527.95,525.52,526.45,6538.0,515.1269,515.3905,513.0183,513.9262,6538.0
2021-08-03 10:40:00,526.32,526.93,524.26,526.73,9052.0,513.7993,514.3948,511.7883,514.1995,9052.0
2021-08-03 10:50:00,526.87,527.5,525.58,526.47,10288.0,514.3362,514.9512,513.0769,513.9457,10288.0
2021-08-03 11:00:00,526.56,526.61,524.8,525.17,6369.0,514.0336,514.0824,512.3154,512.6766,6369.0
2021-08-03 11:10:00,525.45,526.17,524.98,525.44,5470.0,512.95,513.6529,512.4912,512.9402,5470.0
2021-08-03 11:20:00,525.5,526.24,524.59,526.24,9422.0,512.9988,513.7212,512.1104,513.7212,9422.0
2021-08-03 11:30:00,526.11,526.67,525.73,526.24,17144.0,513.5943,514.141,513.2233,513.7212,17144.0
2021-08-03 11:40:00,526.33,527.57,525.89,527.13,36819.0,513.809,515.0196,513.3795,514.59,36819.0
2021-08-03 11:50:00,527.49,528.32,527.49,528.32,17620.0,514.9415,515.7517,514.9415,515.7517,17620.0
2021-08-03 12:00:00,528.5,528.54,527.28,527.28,12435.0,515.9274,515.9665,514.7364,514.7364,12435.0
2021-08-03 12:10:00,527.15,528.11,527.15,527.63,7529.0,514.6095,515.5467,514.6095,515.0781,7529.0
2021-08-03 12:20:00,527.76,527.87,527.3,527.47,4162.0,515.205,515.3124,514.756,514.9219,4162.0
2021-08-03 12:30:00,527.45,528.09,527.31,527.81,3410.0,514.9024,515.5272,514.7657,515.2538,3410.0
2021-08-03 12:40:00,527.7,527.8,526.82,527.34,5405.0,515.1465,515.2441,514.2874,514.795,5405.0
2021-08-03 12:50:00,527.42,528.43,527.26,528.25,6171.0,514.8731,515.8591,514.7169,515.6834,6171.0
2021-08-03 13:00:00,528.15,528.52,528.15,528.32,3192.0,515.5858,515.947,515.5858,515.7517,3192.0
2021-08-03 13:10:00,528.32,528.86,528.25,528.32,7432.0,515.7517,516.2789,515.6834,515.7517,7432.0
2021-08-03 13:20:00,528.32,528.74,528.23,528.58,6478.0,515.7517,516.1617,515.6639,516.0055,6478.0
2021-08-03 13:30:00,528.64,529.01,528.35,528.36,8583.0,516.0641,516.4253,515.781,515.7908,8583.0
2021-08-03 13:40:00,528.49,528.58,527.62,527.85,13881.0,515.9177,516.0055,515.0684,515.2929,13881.0
2021-08-03 13:50:00,527.92,528.29,527.62,528.29,4615.0,515.3612,515.7224,515.0684,515.7224,4615.0
2021-08-03 14:00:00,528.23,528.73,527.35,528.63,5831.0,515.6639,516.152,514.8048,516.0543,5831.0
2021-08-03 14:10:00,528.73,529.0,528.59,529.0,3196.0,516.152,516.4155,516.0153,516.4155,3196.0
2021-08-03 14:20:00,528.99,529.0,528.61,528.9,6823.0,516.4058,516.4155,516.0348,516.3179,6823.0
2021-08-03 14:30:00,528.79,528.8,528.26,528.8,6430.0,516.2105,516.2203,515.6931,516.2203,6430.0
2021-08-03 14:40:00,528.92,529.0,528.41,528.69,4600.0,516.3374,516.4155,515.8396,516.1129,4600.0
2021-08-03 14:50:00,528.47,528.98,528.46,528.6,5984.0,515.8981,516.396,515.8884,516.025,5984.0
2021-08-03 15:00:00,528.62,529.0,528.54,528.98,16315.0,516.0446,516.4155,515.9665,516.396,16315.0
2021-08-03 15:10:00,528.96,528.98,528.26,528.84,7791.0,516.3765,516.396,515.6931,516.2593,7791.0
2021-08-03 15:20:00,528.86,529.42,528.73,529.42,16605.0,516.2789,516.8255,516.152,516.8255,16605.0
2021-08-03 15:30:00,529.43,529.79,529.23,529.24,14281.0,516.8353,517.1867,516.6401,516.6498,14281.0
2021-08-03 15:40:00,529.18,530.57,529.18,529.83,19891.0,516.5913,517.9482,516.5913,517.2258,19891.0
2021-08-03 15:50:00,529.86,530.19,529.41,529.84,43008.0,517.2551,517.5772,516.8158,517.2355,43008.0
2021-08-04 09:30:00,530.83,532.92,529.52,529.52,15869.0,518.202,520.2423,516.9232,516.9232,15869.0
2021-08-04 09:40:00,530.03,531.45,529.62,530.81,14741.0,517.421,518.8072,517.0208,518.1825,14741.0
2021-08-04 09:50:00,530.79,531.87,529.83,531.87,5800.0,518.1629,519.2173,517.2258,519.2173,5800.0
2021-08-04 10:00:00,531.52,532.75,530.37,531.22,7150.0,518.8756,520.0763,517.7529,518.5827,7150.0
2021-08-04 10:10:00,531.22,531.27,529.19,529.67,11301.0,518.5827,518.6315,516.601,517.0696,11301.0
2021-08-04 10:20:00,529.3,530.39,528.5,528.79,7789.0,516.7084,517.7725,515.9274,516.2105,7789.0
2021-08-04 10:30:00,528.85,530.42,528.44,529.33,6801.0,516.2691,517.8018,515.8689,516.7377,6801.0
2021-08-04 10:40:00,529.74,531.17,529.74,530.6,13057.0,517.1379,518.5339,517.1379,517.9775,13057.0
2021-08-04 10:50:00,530.62,530.91,529.35,529.77,6976.0,517.997,518.2801,516.7572,517.1672,6976.0
2021-08-04 11:00:00,530.21,531.35,530.05,531.31,3100.0,517.5967,518.7096,517.4406,518.6706,3100.0
2021-08-04 11:10:00,531.36,531.85,531.36,531.44,8062.0,518.7194,519.1977,518.7194,518.7975,8062.0
2021-08-04 11:20:00,531.3,531.3,530.19,530.28,6279.0,518.6608,518.6608,517.5772,517.6651,6279.0
2021-08-04 11:30:00,530.35,530.87,529.71,529.72,9359.0,517.7334,518.241,517.1086,517.1184,9359.0
2021-08-04 11:40:00,529.97,530.91,529.79,530.83,2559.0,517.3625,518.2801,517.1867,518.202,2559.0
2021-08-04 11:50:00,531.01,531.63,530.9,531.44,4798.0,518.3777,518.983,518.2703,518.7975,4798.0
2021-08-04 12:00:00,531.53,531.81,531.24,531.53,6640.0,518.8853,519.1587,518.6022,518.8853,6640.0
2021-08-04 12:10:00,531.72,532.91,531.47,532.53,15895.0,519.0708,520.2325,518.8268,519.8616,15895.0
2021-08-04 12:20:00,532.55,533.0,532.16,532.73,5173.0,519.8811,520.3204,519.5004,520.0568,5173.0
2021-08-04 12:30:00,532.98,532.98,532.49,532.69,7313.0,520.3009,520.3009,519.8225,520.0178,7313.0
2021-08-04 12:40:00,532.64,532.85,532.42,532.79,3100.0,519.9689,520.1739,519.7542,520.1154,3100.0
2021-08-04 12:50:00,532.64,532.99,532.56,532.98,4791.0,519.9689,520.3106,519.8908,520.3009,4791.0
2021-08-04 13:00:00,533.05,533.53,533.03,533.27,12080.0,520.3692,520.8378,520.3497,520.584,12080.0
2021-08-04 13:10:00,533.36,533.36,533.08,533.29,11799.0,520.6718,520.6718,520.3985,520.6035,11799.0
2021-08-04 13:20:00,533.35,534.64,533.35,534.06,3227.0,520.662,521.9214,520.662,521.3552,3227.0
2021-08-04 13:30:00,534.33,534.43,533.47,533.48,3359.0,521.6187,521.7164,520.7792,520.789,3359.0
2021-08-04 13:40:00,533.69,533.82,533.37,533.69,5274.0,520.994,521.1209,520.6816,520.994,5274.0
2021-08-04 13:50:00,533.71,534.45,533.7,534.14,3710.0,521.0135,521.7359,521.0037,521.4333,3710.0
2021-08-04 14:00:00,533.94,534.65,533.66,534.43,3034.0,521.238,521.9311,520.9647,521.7164,3034.0
2021-08-04 14:10:00,534.58,535.48,534.57,535.27,3680.0,521.8628,522.7414,521.853,522.5364,3680.0
2021-08-04 14:20:00,535.26,536.03,535.26,535.9,6573.0,522.5266,523.2783,522.5266,523.1514,6573.0
2021-08-04 14:30:00,535.86,537.16,535.6,536.96,3495.0,523.1123,524.3814,522.8585,524.1862,3495.0
2021-08-04 14:40:00,537.11,537.11,536.43,536.82,10869.0,524.3326,524.3326,523.6688,524.0495,10869.0
2021-08-04 14:50:00,536.71,536.71,535.7,535.7,5429.0,523.9421,523.9421,522.9561,522.9561,5429.0
2021-08-04 15:00:00,535.7,535.96,535.47,535.96,3485.0,522.9561,523.21,522.7316,523.21,3485.0
2021-08-04 15:10:00,535.76,535.92,535.41,535.72,4522.0,523.0147,523.1709,522.673,522.9757,4522.0
2021-08-04 15:20:00,535.91,536.55,535.84,536.47,2683.0,523.1611,523.7859,523.0928,523.7078,2683.0
2021-08-04 15:30:00,536.4,536.4,535.12,535.44,10729.0,523.6395,523.6395,522.3899,522.7023,10729.0
2021-08-04 15:40:00,535.59,536.61,535.59,536.56,6886.0,522.8488,523.8445,522.8488,523.7957,6886.0
2021-08-04 15:50:00,536.7,537.17,535.79,535.79,39865.0,523.9324,524.3912,523.044,523.044,39865.0
2021-08-05 09:30:00,536.74,536.74,534.54,535.56,39261.0,523.9714,523.9714,521.8237,522.8195,39261.0
2021-08-05 09:40:00,535.14,537.72,535.01,535.88,7415.0,522.4095,524.9281,522.2826,523.1319,7415.0
2021-08-05 09:50:00,535.79,538.0,535.79,537.24,8466.0,523.044,525.2014,523.044,524.4595,8466.0
2021-08-05 10:00:00,537.37,537.37,536.58,537.06,6990.0,524.5864,524.5864,523.8152,524.2838,6990.0
2021-08-05 10:10:00,537.38,537.8,536.37,537.64,6312.0,524.5962,525.0062,523.6102,524.85,6312.0
2021-08-05 10:20:00,537.55,538.23,536.55,537.94,18234.0,524.7621,525.426,523.7859,525.1429,18234.0
2021-08-05 10:30:00,538.24,538.69,537.33,537.99,9122.0,525.4357,525.875,524.5474,525.1917,9122.0
2021-08-05 10:40:00,537.98,538.94,537.93,538.43,9172.0,525.1819,526.1191,525.1331,525.6212,9172.0
2021-08-05 10:50:00,538.43,539.55,538.22,539.27,5231.0,525.6212,526.7146,525.4162,526.4412,5231.0
2021-08-05 11:00:00,538.94,539.17,538.36,538.36,13385.0,526.1191,526.3436,525.5529,525.5529,13385.0
2021-08-05 11:10:00,538.19,538.33,537.86,538.17,6119.0,525.3869,525.5236,525.0648,525.3674,6119.0
2021-08-05 11:20:00,538.0,538.5,537.91,538.19,6528.0,525.2014,525.6895,525.1136,525.3869,6528.0
2021-08-05 11:30:00,538.27,538.58,537.83,538.04,6882.0,525.465,525.7676,525.0355,525.2405,6882.0
2021-08-05 11:40:00,537.92,538.85,537.75,538.74,8404.0,525.1233,526.0312,524.9574,525.9238,8404.0
2021-08-05 11:50:00,538.77,538.91,538.16,538.39,10666.0,525.9531,526.0898,525.3576,525.5822,10666.0
2021-08-05 12:00:00,538.43,538.65,537.92,538.4,29450.0,525.6212,525.836,525.1233,525.5919,29450.0
2021-08-05 12:10:00,538.52,539.11,538.48,539.04,5605.0,525.7091,526.285,525.67,526.2167,5605.0
2021-08-05 12:20:00,538.95,540.22,538.74,540.13,14040.0,526.1288,527.3686,525.9238,527.2808,14040.0
2021-08-05 12:30:00,540.02,540.63,539.93,539.93,5157.0,527.1734,527.7689,527.0855,527.0855,5157.0
2021-08-05 12:40:00,539.8,539.8,538.85,538.92,13300.0,526.9586,526.9586,526.0312,526.0995,13300.0
2021-08-05 12:50:00,538.92,539.0,537.92,538.07,23896.0,526.0995,526.1776,525.1233,525.2698,23896.0
2021-08-05 13:00:00,537.99,538.92,537.99,538.2,6500.0,525.1917,526.0995,525.1917,525.3967,6500.0
2021-08-05 13:10:00,538.31,538.66,538.06,538.43,5407.0,525.5041,525.8457,525.26,525.6212,5407.0
2021-08-05 13:20:00,538.29,538.53,538.2,538.39,8576.0,525.4845,525.7188,525.3967,525.5822,8576.0
2021-08-05 13:30:00,538.33,538.34,537.7,537.81,22506.0,525.5236,525.5333,524.9086,525.0159,22506.0
2021-08-05 13:40:00,537.68,537.89,537.57,537.79,4173.0,524.889,525.094,524.7817,524.9964,4173.0
2021-08-05 13:50:00,537.8,537.86,537.13,537.86,7172.0,525.0062,525.0648,524.3521,525.0648,7172.0
2021-08-05 14:00:00,537.82,538.37,537.82,538.04,13446.0,525.0257,525.5626,525.0257,525.2405,13446.0
2021-08-05 14:10:00,538.11,538.36,538.11,538.25,8598.0,525.3088,525.5529,525.3088,525.4455,8598.0
2021-08-05 14:20:00,538.23,538.31,538.17,538.31,3032.0,525.426,525.5041,525.3674,525.5041,3032.0
2021-08-05 14:30:00,538.21,538.37,538.07,538.31,4202.0,525.4064,525.5626,525.2698,525.5041,4202.0
2021-08-05 14:40:00,538.27,538.3,537.83,537.95,3654.0,525.465,525.4943,525.0355,525.1526,3654.0
2021-08-05 14:50:00,537.96,538.11,537.75,538.04,3852.0,525.1624,525.3088,524.9574,525.2405,3852.0
2021-08-05 15:00:00,538.01,538.3,538.01,538.18,5100.0,525.2112,525.4943,525.2112,525.3771,5100.0
2021-08-05 15:10:00,538.32,538.41,538.12,538.3,3500.0,525.5138,525.6017,525.3186,525.4943,3500.0
2021-08-05 15:20:00,538.28,538.35,537.91,537.98,7421.0,525.4748,525.5431,525.1136,525.1819,7421.0
2021-08-05 15:30:00,537.85,538.31,537.78,538.06,7311.0,525.055,525.5041,524.9867,525.26,7311.0
2021-08-05 15:40:00,538.1,538.3,538.03,538.11,11028.0,525.2991,525.4943,525.2307,525.3088,11028.0
2021-08-05 15:50:00,538.12,538.33,537.8,537.95,65084.0,525.3186,525.5236,525.0062,525.1526,65084.0
2021-08-06 09:30:00,534.81,537.88,533.43,536.28,20099.0,522.0873,525.0843,520.7401,523.5223,20099.0
2021-08-06 09:40:00,536.65,536.65,534.6,535.41,7580.0,523.8835,523.8835,521.8823,522.673,7580.0
2021-08-06 09:50:00,534.66,535.19,533.41,534.1,28312.0,521.9409,522.4583,520.7206,521.3942,28312.0
2021-08-06 10:00:00,534.12,534.18,532.7,533.9,8338.0,521.4137,521.4723,520.0275,521.199,8338.0
2021-08-06 10:10:00,533.93,534.16,532.47,532.52,9865.0,521.2283,521.4528,519.803,519.8518,9865.0
2021-08-06 10:20:00,532.58,533.88,531.92,533.5,6757.0,519.9104,521.1794,519.2661,520.8085,6757.0
2021-08-06 10:30:00,533.51,533.69,532.58,532.79,6785.0,520.8182,520.994,519.9104,520.1154,6785.0
2021-08-06 10:40:00,532.75,533.56,531.39,531.6,7710.0,520.0763,520.8671,518.7487,518.9537,7710.0
2021-08-06 10:50:00,531.58,531.77,530.09,531.11,13143.0,518.9342,519.1196,517.4796,518.4753,13143.0
2021-08-06 11:00:00,530.85,531.55,530.01,530.99,13817.0,518.2215,518.9049,517.4015,518.3582,13817.0
2021-08-06 11:10:00,530.86,533.16,530.59,532.46,10051.0,518.2313,520.4766,517.9677,519.7932,10051.0
2021-08-06 11:20:00,533.11,533.78,532.48,533.78,9976.0,520.4278,521.0818,519.8127,521.0818,9976.0
2021-08-06 11:30:00,533.59,534.25,533.56,533.62,5764.0,520.8963,521.5406,520.8671,520.9256,5764.0
2021-08-06 11:40:00,533.64,533.9,533.22,533.73,7813.0,520.9452,521.199,520.5351,521.033,7813.0
2021-08-06 11:50:00,533.63,535.0,533.59,535.0,5772.0,520.9354,522.2728,520.8963,522.2728,5772.0
2021-08-06 12:00:00,534.99,535.52,534.84,535.0,5410.0,522.263,522.7804,522.1166,522.2728,5410.0
2021-08-06 12:10:00,535.16,535.46,534.77,534.98,4594.0,522.429,522.7219,522.0483,522.2533,4594.0
2021-08-06 12:20:00,534.8,535.11,534.68,535.01,2859.0,522.0776,522.3802,521.9604,522.2826,2859.0
2021-08-06 12:30:00,535.02,535.24,534.21,535.24,4200.0,522.2923,522.5071,521.5016,522.5071,4200.0
2021-08-06 12:40:00,535.09,535.31,534.75,534.82,6060.0,522.3607,522.5754,522.0287,522.0971,6060.0
2021-08-06 12:50:00,534.92,535.48,534.63,535.33,8789.0,522.1947,522.7414,521.9116,522.5949,8789.0
2021-08-06 13:00:00,535.36,535.74,535.29,535.3,5807.0,522.6242,522.9952,522.5559,522.5657,5807.0
2021-08-06 13:10:00,535.19,535.59,534.78,534.99,10950.0,522.4583,522.8488,522.058,522.263,10950.0
2021-08-06 13:20:00,535.0,535.0,534.39,534.46,6868.0,522.2728,522.2728,521.6773,521.7456,6868.0
2021-08-06 13:30:00,534.44,534.96,534.31,534.54,6187.0,521.7261,522.2337,521.5992,521.8237,6187.0
2021-08-06 13:40:00,534.55,534.85,534.16,534.74,7852.0,521.8335,522.1264,521.4528,522.019,7852.0
2021-08-06 13:50:00,534.73,535.25,534.52,535.16,8166.0,522.0092,522.5169,521.8042,522.429,8166.0
2021-08-06 14:00:00,535.45,535.71,535.33,535.57,9803.0,522.7121,522.9659,522.5949,522.8292,9803.0
2021-08-06 14:10:00,535.63,535.69,535.28,535.55,4800.0,522.8878,522.9464,522.5461,522.8097,4800.0
2021-08-06 14:20:00,535.57,535.76,535.23,535.72,5967.0,522.8292,523.0147,522.4973,522.9757,5967.0
2021-08-06 14:30:00,535.85,535.88,535.25,535.58,14927.0,523.1026,523.1319,522.5169,522.839,14927.0
2021-08-06 14:40:00,535.43,535.43,534.83,535.0,3071.0,522.6926,522.6926,522.1068,522.2728,3071.0
2021-08-06 14:50:00,535.05,535.07,534.26,534.8,4200.0,522.3216,522.3411,521.5504,522.0776,4200.0
2021-08-06 15:00:00,534.66,534.83,534.54,534.73,2870.0,521.9409,522.1068,521.8237,522.0092,2870.0
2021-08-06 15:10:00,534.65,535.33,534.63,534.87,6976.0,521.9311,522.5949,521.9116,522.1459,6976.0
2021-08-06 15:20:00,534.88,535.09,534.75,534.89,9132.0,522.1557,522.3607,522.0287,522.1654,9132.0
2021-08-06 15:30:00,535.2,535.26,534.64,534.64,21331.0,522.468,522.5266,521.9214,521.9214,21331.0
2021-08-06 15:40:00,534.78,535.25,533.69,533.69,18427.0,522.058,522.5169,520.994,520.994,18427.0
2021-08-06 15:50:00,533.61,534.29,533.07,534.23,124379.0,520.9159,521.5797,520.3887,521.5211,124379.0
2021-08-09 09:30:00,534.17,535.14,532.04,532.38,29859.0,521.4625,522.4095,519.3832,519.7151,29859.0
2021-08-09 09:40:00,532.38,534.02,531.87,533.72,23733.0,519.7151,521.3161,519.2173,521.0232,23733.0
2021-08-09 09:50:00,533.97,535.44,533.77,534.98,9388.0,521.2673,522.7023,521.0721,522.2533,9388.0
2021-08-09 10:00:00,534.98,535.12,534.07,534.47,5570.0,522.2533,522.3899,521.3649,521.7554,5570.0
2021-08-09 10:10:00,534.76,536.04,534.76,535.33,15367.0,522.0385,523.2881,522.0385,522.5949,15367.0
2021-08-09 10:20:00,535.4,535.86,535.08,535.86,6041.0,522.6633,523.1123,522.3509,523.1123,6041.0
2021-08-09 10:30:00,535.9,536.22,535.31,535.38,9448.0,523.1514,523.4638,522.5754,522.6438,9448.0
2021-08-09 10:40:00,535.77,535.81,534.73,534.74,5503.0,523.0245,523.0635,522.0092,522.019,5503.0
2021-08-09 10:50:00,534.91,535.93,534.35,534.6,11783.0,522.1849,523.1807,521.6383,521.8823,11783.0
2021-08-09 11:00:00,534.49,534.84,533.88,534.05,14131.0,521.7749,522.1166,521.1794,521.3454,14131.0
2021-08-09 11:10:00,534.11,534.2,532.55,532.95,7322.0,521.404,521.4918,519.8811,520.2716,7322.0
2021-08-09 11:20:00,532.64,533.29,532.64,533.15,10871.0,519.9689,520.6035,519.9689,520.4668,10871.0
2021-08-09 11:30:00,533.16,533.85,533.03,533.15,5153.0,520.4766,521.1502,520.3497,520.4668,5153.0
2021-08-09 11:40:00,533.22,533.7,533.22,533.5,5030.0,520.5351,521.0037,520.5351,520.8085,5030.0
2021-08-09 11:50:00,533.35,533.7,533.21,533.48,4782.0,520.662,521.0037,520.5254,520.789,4782.0
2021-08-09 12:00:00,533.49,534.88,533.49,534.56,19707.0,520.7987,522.1557,520.7987,521.8433,19707.0
2021-08-09 12:10:00,534.54,534.54,533.72,533.91,7078.0,521.8237,521.8237,521.0232,521.2087,7078.0
2021-08-09 12:20:00,533.89,533.9,533.16,533.26,6601.0,521.1892,521.199,520.4766,520.5742,6601.0
2021-08-09 12:30:00,533.37,534.19,533.28,534.19,4695.0,520.6816,521.4821,520.5937,521.4821,4695.0
2021-08-09 12:40:00,534.19,534.4,533.78,534.3,4229.0,521.4821,521.6871,521.0818,521.5894,4229.0
2021-08-09 12:50:00,534.22,535.27,534.17,534.67,8407.0,521.5114,522.5364,521.4625,521.9506,8407.0
2021-08-09 13:00:00,534.72,535.16,534.54,534.88,4821.0,521.9995,522.429,521.8237,522.1557,4821.0
2021-08-09 13:10:00,535.08,535.6,534.86,535.13,3892.0,522.3509,522.8585,522.1361,522.3997,3892.0
2021-08-09 13:20:00,535.21,535.6,534.98,535.46,4439.0,522.4778,522.8585,522.2533,522.7219,4439.0
2021-08-09 13:30:00,535.31,535.53,534.9,535.46,5944.0,522.5754,522.7902,522.1752,522.7219,5944.0
2021-08-09 13:40:00,535.37,536.18,535.37,535.97,6225.0,522.634,523.4247,522.634,523.2197,6225.0
2021-08-09 13:50:00,535.8,536.12,535.62,535.94,7994.0,523.0538,523.3662,522.878,523.1904,7994.0
2021-08-09 14:00:00,536.13,536.6,535.8,536.22,7296.0,523.3759,523.8347,523.0538,523.4638,7296.0
2021-08-09 14:10:00,536.22,536.52,536.1,536.42,3110.0,523.4638,523.7566,523.3466,523.659,3110.0
2021-08-09 14:20:00,536.65,536.75,536.19,536.52,4618.0,523.8835,523.9812,523.4345,523.7566,4618.0
2021-08-09 14:30:00,536.67,537.24,536.66,537.02,8690.0,523.9031,524.4595,523.8933,524.2447,8690.0
2021-08-09 14:40:00,537.03,537.03,535.82,535.97,8056.0,524.2545,524.2545,523.0733,523.2197,8056.0
2021-08-09 14:50:00,535.92,536.39,535.76,536.25,5340.0,523.1709,523.6297,523.0147,523.4931,5340.0
2021-08-09 15:00:00,536.26,536.65,535.9,536.3,7910.0,523.5028,523.8835,523.1514,523.5419,7910.0
2021-08-09 15:10:00,536.32,536.83,536.04,536.29,10150.0,523.5614,524.0593,523.2881,523.5321,10150.0
2021-08-09 15:20:00,536.45,536.79,536.05,536.79,6051.0,523.6883,524.0202,523.2978,524.0202,6051.0
2021-08-09 15:30:00,536.65,536.81,536.21,536.4,9278.0,523.8835,524.0397,523.454,523.6395,9278.0
2021-08-09 15:40:00,536.5,536.5,534.72,535.09,20493.0,523.7371,523.7371,521.9995,522.3607,20493.0
2021-08-09 15:50:00,534.87,535.49,534.85,535.16,28908.0,522.1459,522.7511,522.1264,522.429,28908.0
2021-08-10 09:30:00,538.23,538.95,536.13,537.33,15945.0,525.426,526.1288,523.3759,524.5474,15945.0
2021-08-10 09:40:00,536.63,539.18,536.27,538.18,6979.0,523.864,526.3534,523.5126,525.3771,6979.0
2021-08-10 09:50:00,538.2,539.02,537.46,538.68,5165.0,525.3967,526.1972,524.6743,525.8653,5165.0
2021-08-10 10:00:00,539.02,539.99,538.27,538.73,10687.0,526.1972,527.1441,525.465,525.9141,10687.0
2021-08-10 10:10:00,538.71,539.18,538.21,538.21,6417.0,525.8945,526.3534,525.4064,525.4064,6417.0
2021-08-10 10:20:00,538.21,539.3,538.21,538.31,5997.0,525.4064,526.4705,525.4064,525.5041,5997.0
2021-08-10 10:30:00,537.67,537.67,535.78,536.37,7730.0,524.8793,524.8793,523.0342,523.6102,7730.0
2021-08-10 10:40:00,536.3,536.31,533.59,535.81,4688.0,523.5419,523.5516,520.8963,523.0635,4688.0
2021-08-10 10:50:00,535.57,535.86,533.96,534.5,6952.0,522.8292,523.1123,521.2575,521.7847,6952.0
2021-08-10 11:00:00,534.17,534.4,533.3,533.32,6988.0,521.4625,521.6871,520.6132,520.6328,6988.0
2021-08-10 11:10:00,533.24,533.66,531.8,532.82,6750.0,520.5547,520.9647,519.1489,520.1447,6750.0
2021-08-10 11:20:00,532.82,534.27,532.56,533.68,4555.0,520.1447,521.5602,519.8908,520.9842,4555.0
2021-08-10 11:30:00,533.53,534.43,533.46,533.65,10151.0,520.8378,521.7164,520.7694,520.9549,10151.0
2021-08-10 11:40:00,533.66,534.2,533.07,534.2,4694.0,520.9647,521.4918,520.3887,521.4918,4694.0
2021-08-10 11:50:00,534.09,534.25,533.21,533.45,6338.0,521.3844,521.5406,520.5254,520.7597,6338.0
2021-08-10 12:00:00,533.62,534.97,533.56,534.69,3300.0,520.9256,522.2435,520.8671,521.9702,3300.0
2021-08-10 12:10:00,534.42,534.71,533.85,534.35,6121.0,521.7066,521.9897,521.1502,521.6383,6121.0
2021-08-10 12:20:00,534.5,534.62,533.83,533.86,5300.0,521.7847,521.9018,521.1306,521.1599,5300.0
2021-08-10 12:30:00,533.69,533.69,533.09,533.1,2933.0,520.994,520.994,520.4082,520.418,2933.0
2021-08-10 12:40:00,532.95,533.14,532.92,533.04,2544.0,520.2716,520.457,520.2423,520.3594,2544.0
2021-08-10 12:50:00,533.07,533.24,532.54,532.6,2900.0,520.3887,520.5547,519.8713,519.9299,2900.0
2021-08-10 13:00:00,532.55,532.72,531.9,531.9,3008.0,519.8811,520.047,519.2465,519.2465,3008.0
2021-08-10 13:10:00,531.84,532.07,531.48,531.8,4514.0,519.188,519.4125,518.8365,519.1489,4514.0
2021-08-10 13:20:00,531.49,531.49,530.62,530.99,4894.0,518.8463,518.8463,517.997,518.3582,4894.0
2021-08-10 13:30:00,530.98,531.5,530.77,531.22,2100.0,518.3484,518.8561,518.1434,518.5827,2100.0
2021-08-10 13:40:00,531.43,531.6,530.91,531.59,4035.0,518.7877,518.9537,518.2801,518.9439,4035.0
2021-08-10 13:50:00,531.37,532.35,531.37,532.35,4051.0,518.7292,519.6858,518.7292,519.6858,4051.0
2021-08-10 14:00:00,532.04,532.34,530.37,531.1,5681.0,519.3832,519.6761,517.7529,518.4656,5681.0
2021-08-10 14:10:00,530.89,531.37,530.41,531.0,6123.0,518.2606,518.7292,517.792,518.368,6123.0
2021-08-10 14:20:00,531.23,532.41,531.1,532.29,3100.0,518.5925,519.7444,518.4656,519.6273,3100.0
2021-08-10 14:30:00,532.08,532.09,531.55,531.75,5576.0,519.4223,519.432,518.9049,519.1001,5576.0
2021-08-10 14:40:00,531.64,532.09,531.52,532.06,5977.0,518.9927,519.432,518.8756,519.4027,5977.0
2021-08-10 14:50:00,532.06,533.17,531.83,532.48,9285.0,519.4027,520.4863,519.1782,519.8127,9285.0
2021-08-10 15:00:00,532.45,532.62,532.12,532.21,7600.0,519.7835,519.9494,519.4613,519.5492,7600.0
2021-08-10 15:10:00,532.06,532.13,531.55,531.72,12391.0,519.4027,519.4711,518.9049,519.0708,12391.0
2021-08-10 15:20:00,531.87,531.88,531.24,531.51,8107.0,519.2173,519.227,518.6022,518.8658,8107.0
2021-08-10 15:30:00,531.52,531.53,530.74,530.76,14189.0,518.8756,518.8853,518.1141,518.1337,14189.0
2021-08-10 15:40:00,530.86,530.86,529.86,530.23,29844.0,518.2313,518.2313,517.2551,517.6163,29844.0
2021-08-10 15:50:00,530.32,530.39,528.71,530.39,93077.0,517.7041,517.7725,516.1324,517.7725,93077.0
2021-08-11 09:30:00,529.39,532.94,529.28,531.81,34478.0,516.7963,520.2618,516.6889,519.1587,34478.0
2021-08-11 09:40:00,532.08,532.4,530.51,531.59,6465.0,519.4223,519.7346,517.8896,518.9439,6465.0
2021-08-11 09:50:00,531.36,532.57,531.18,531.34,10141.0,518.7194,519.9006,518.5437,518.6999,10141.0
2021-08-11 10:00:00,531.26,531.72,530.02,530.02,13915.0,518.6218,519.0708,517.4113,517.4113,13915.0
2021-08-11 10:10:00,530.21,530.21,529.14,529.95,8839.0,517.5967,517.5967,516.5522,517.3429,8839.0
2021-08-11 10:20:00,529.97,530.68,529.8,530.0,8336.0,517.3625,518.0556,517.1965,517.3917,8336.0
2021-08-11 10:30:00,530.16,530.41,528.64,528.67,11143.0,517.5479,517.792,516.0641,516.0934,11143.0
2021-08-11 10:40:00,528.76,529.59,528.59,528.98,14518.0,516.1812,516.9915,516.0153,516.396,14518.0
2021-08-11 10:50:00,528.91,529.36,527.96,527.96,19684.0,516.3277,516.767,515.4003,515.4003,19684.0
2021-08-11 11:00:00,528.28,528.28,526.67,527.32,7861.0,515.7127,515.7127,514.141,514.7755,7861.0
2021-08-11 11:10:00,527.53,527.94,526.62,527.59,8876.0,514.9805,515.3807,514.0922,515.0391,8876.0
2021-08-11 11:20:00,527.54,528.84,527.53,528.48,8751.0,514.9903,516.2593,514.9805,515.9079,8751.0
2021-08-11 11:30:00,528.51,529.39,528.39,529.26,8056.0,515.9372,516.7963,515.82,516.6693,8056.0
2021-08-11 11:40:00,529.23,529.4,526.96,527.17,9705.0,516.6401,516.806,514.4241,514.6291,9705.0
2021-08-11 11:50:00,527.1,528.73,526.86,528.59,7423.0,514.5607,516.152,514.3264,516.0153,7423.0
2021-08-11 12:00:00,528.58,530.6,528.57,529.79,4400.0,516.0055,517.9775,515.9958,517.1867,4400.0
2021-08-11 12:10:00,529.72,530.22,529.24,529.77,4685.0,517.1184,517.6065,516.6498,517.1672,4685.0
2021-08-11 12:20:00,529.62,530.6,529.62,530.49,4009.0,517.0208,517.9775,517.0208,517.8701,4009.0
2021-08-11 12:30:00,530.57,531.01,530.45,530.56,4292.0,517.9482,518.3777,517.831,517.9384,4292.0
2021-08-11 12:40:00,530.8,530.8,530.46,530.72,7016.0,518.1727,518.1727,517.8408,518.0946,7016.0
2021-08-11 12:50:00,530.63,530.63,529.68,529.76,8339.0,518.0068,518.0068,517.0794,517.1575,8339.0
2021-08-11 13:00:00,529.81,531.1,529.65,531.1,17095.0,517.2063,518.4656,517.0501,518.4656,17095.0
2021-08-11 13:10:00,531.17,531.3,530.52,530.71,16303.0,518.5339,518.6608,517.8994,518.0849,16303.0
2021-08-11 13:20:00,530.65,531.14,530.23,531.12,16250.0,518.0263,518.5046,517.6163,518.4851,16250.0
2021-08-11 13:30:00,531.12,531.21,530.09,530.29,7347.0,518.4851,518.573,517.4796,517.6748,7347.0
2021-08-11 13:40:00,530.06,530.24,529.74,530.15,8541.0,517.4503,517.626,517.1379,517.5382,8541.0
2021-08-11 13:50:00,530.02,530.55,529.54,530.48,11305.0,517.4113,517.9287,516.9427,517.8603,11305.0
2021-08-11 14:00:00,530.18,531.46,530.18,531.46,5620.0,517.5675,518.817,517.5675,518.817,5620.0
2021-08-11 14:10:00,531.34,531.4,530.78,531.03,7243.0,518.6999,518.7584,518.1532,518.3972,7243.0
2021-08-11 14:20:00,531.13,531.54,530.87,531.46,6751.0,518.4949,518.8951,518.241,518.817,6751.0
2021-08-11 14:30:00,531.43,532.1,531.3,531.62,6934.0,518.7877,519.4418,518.6608,518.9732,6934.0
2021-08-11 14:40:00,531.76,531.93,531.49,531.59,3261.0,519.1099,519.2758,518.8463,518.9439,3261.0
2021-08-11 14:50:00,531.75,532.13,531.47,531.6,8250.0,519.1001,519.4711,518.8268,518.9537,8250.0
2021-08-11 15:00:00,531.7,532.11,531.42,532.03,6100.0,519.0513,519.4515,518.778,519.3735,6100.0
2021-08-11 15:10:00,532.06,532.12,531.54,531.66,3115.0,519.4027,519.4613,518.8951,519.0123,3115.0
2021-08-11 15:20:00,531.68,532.56,531.56,532.34,6390.0,519.0318,519.8908,518.9146,519.6761,6390.0
2021-08-11 15:30:00,532.4,532.83,531.98,532.19,8287.0,519.7346,520.1544,519.3246,519.5296,8287.0
2021-08-11 15:40:00,532.18,532.84,531.89,532.73,10755.0,519.5199,520.1642,519.2368,520.0568,10755.0
2021-08-11 15:50:00,532.62,533.04,531.87,532.23,37786.0,519.9494,520.3594,519.2173,519.5687,37786.0
2021-08-12 09:30:00,532.29,532.6,530.23,531.34,14214.0,519.6273,519.9299,517.6163,518.6999,14214.0
2021-08-12 09:40:00,531.02,532.75,531.02,532.75,3342.0,518.3875,520.0763,518.3875,520.0763,3342.0
2021-08-12 09:50:00,532.64,533.61,532.12,533.25,3635.0,519.9689,520.9159,519.4613,520.5644,3635.0
2021-08-12 10:00:00,533.14,533.16,532.22,533.1,3436.0,520.457,520.4766,519.5589,520.418,3436.0
2021-08-12 10:10:00,533.47,535.0,533.47,535.0,3666.0,520.7792,522.2728,520.7792,522.2728,3666.0
2021-08-12 10:20:00,535.62,536.0,535.19,535.85,2676.0,522.878,523.249,522.4583,523.1026,2676.0
2021-08-12 10:30:00,536.15,537.43,536.03,536.84,3065.0,523.3954,524.645,523.2783,524.069,3065.0
2021-08-12 10:40:00,536.6,537.73,536.6,537.02,5133.0,523.8347,524.9379,523.8347,524.2447,5133.0
2021-08-12 10:50:00,538.02,538.14,537.45,538.05,9736.0,525.221,525.3381,524.6645,525.2502,9736.0
2021-08-12 11:00:00,538.02,538.02,536.72,537.57,12378.0,525.221,525.221,523.9519,524.7817,12378.0
2021-08-12 11:10:00,537.36,537.56,536.68,536.85,3813.0,524.5767,524.7719,523.9128,524.0788,3813.0
2021-08-12 11:20:00,537.09,537.17,536.79,536.8,4108.0,524.3131,524.3912,524.0202,524.03,4108.0
2021-08-12 11:30:00,537.25,537.64,536.98,537.55,3611.0,524.4693,524.85,524.2057,524.7621,3611.0
2021-08-12 11:40:00,537.19,537.24,536.49,536.95,2084.0,524.4107,524.4595,523.7274,524.1764,2084.0
2021-08-12 11:50:00,536.96,537.68,536.93,536.94,2300.0,524.1862,524.889,524.1569,524.1666,2300.0
2021-08-12 12:00:00,536.69,536.7,536.41,536.7,1300.0,523.9226,523.9324,523.6493,523.9324,1300.0
2021-08-12 12:10:00,536.62,536.9,536.32,536.37,2200.0,523.8543,524.1276,523.5614,523.6102,2200.0
2021-08-12 12:20:00,536.35,536.41,536.02,536.41,8100.0,523.5907,523.6493,523.2685,523.6493,8100.0
2021-08-12 12:30:00,536.41,536.76,536.17,536.54,2184.0,523.6493,523.9909,523.415,523.7762,2184.0
2021-08-12 12:40:00,536.32,536.81,536.19,536.81,6300.0,523.5614,524.0397,523.4345,524.0397,6300.0
2021-08-12 12:50:00,536.76,536.76,536.31,536.56,2069.0,523.9909,523.9909,523.5516,523.7957,2069.0
2021-08-12 13:00:00,536.66,536.7,536.22,536.7,2426.0,523.8933,523.9324,523.4638,523.9324,2426.0
2021-08-12 13:10:00,536.7,536.93,536.63,536.68,4800.0,523.9324,524.1569,523.864,523.9128,4800.0
2021-08-12 13:20:00,536.79,536.91,536.63,536.65,5618.0,524.0202,524.1374,523.864,523.8835,5618.0
2021-08-12 13:30:00,536.65,537.05,536.56,536.62,4827.0,523.8835,524.274,523.7957,523.8543,4827.0
2021-08-12 13:40:00,536.68,536.71,536.39,536.39,3269.0,523.9128,523.9421,523.6297,523.6297,3269.0
2021-08-12 13:50:00,536.39,537.14,536.39,536.94,1900.0,523.6297,524.3619,523.6297,524.1666,1900.0
2021-08-12 14:00:00,537.07,537.07,536.07,536.11,4504.0,524.2936,524.2936,523.3173,523.3564,4504.0
2021-08-12 14:10:00,536.21,536.64,536.1,536.51,2418.0,523.454,523.8738,523.3466,523.7469,2418.0
2021-08-12 14:20:00,536.42,536.75,536.42,536.47,3121.0,523.659,523.9812,523.659,523.7078,3121.0
2021-08-12 14:30:00,536.58,536.71,536.18,536.69,4937.0,523.8152,523.9421,523.4247,523.9226,4937.0
2021-08-12 14:40:00,536.69,537.12,536.69,537.1,2003.0,523.9226,524.3424,523.9226,524.3228,2003.0
2021-08-12 14:50:00,537.07,537.61,536.97,537.4,3992.0,524.2936,524.8207,524.1959,524.6157,3992.0
2021-08-12 15:00:00,537.35,537.52,537.13,537.32,4173.0,524.5669,524.7328,524.3521,524.5376,4173.0
2021-08-12 15:10:00,537.37,537.8,537.37,537.57,2900.0,524.5864,525.0062,524.5864,524.7817,2900.0
2021-08-12 15:20:00,537.49,537.63,536.93,537.47,5705.0,524.7036,524.8402,524.1569,524.684,5705.0
2021-08-12 15:30:00,537.58,537.81,537.38,537.81,6820.0,524.7914,525.0159,524.5962,525.0159,6820.0
2021-08-12 15:40:00,537.82,537.83,536.98,537.07,12778.0,525.0257,525.0355,524.2057,524.2936,12778.0
2021-08-12 15:50:00,536.74,537.97,536.68,537.0,32239.0,523.9714,525.1721,523.9128,524.2252,32239.0
2021-08-13 09:30:00,536.36,536.58,534.51,535.76,12243.0,523.6004,523.8152,521.7945,523.0147,12243.0
2021-08-13 09:40:00,536.04,538.4,535.96,537.58,4191.0,523.2881,525.5919,523.21,524.7914,4191.0
2021-08-13 09:50:00,537.86,537.95,537.16,537.93,4688.0,525.0648,525.1526,524.3814,525.1331,4688.0
2021-08-13 10:00:00,537.95,538.0,536.8,537.71,3306.0,525.1526,525.2014,524.03,524.9183,3306.0
2021-08-13 10:10:00,537.19,539.0,537.0,539.0,3352.0,524.4107,526.1776,524.2252,526.1776,3352.0
2021-08-13 10:20:00,538.93,539.31,538.0,538.0,2743.0,526.1093,526.4803,525.2014,525.2014,2743.0
2021-08-13 10:30:00,538.11,538.46,537.56,538.18,12369.0,525.3088,525.6505,524.7719,525.3771,12369.0
2021-08-13 10:40:00,538.2,538.22,537.39,538.08,3556.0,525.3967,525.4162,524.6059,525.2795,3556.0
2021-08-13 10:50:00,538.0,538.0,537.44,537.88,4784.0,525.2014,525.2014,524.6548,525.0843,4784.0
2021-08-13 11:00:00,538.07,538.77,538.07,538.28,1600.0,525.2698,525.9531,525.2698,525.4748,1600.0
2021-08-13 11:10:00,538.1,538.28,537.88,537.93,1851.0,525.2991,525.4748,525.0843,525.1331,1851.0
2021-08-13 11:20:00,537.92,538.59,537.92,538.58,3048.0,525.1233,525.7774,525.1233,525.7676,3048.0
2021-08-13 11:30:00,538.6,538.87,538.37,538.46,2700.0,525.7872,526.0507,525.5626,525.6505,2700.0
2021-08-13 11:40:00,538.5,539.18,538.49,539.12,3230.0,525.6895,526.3534,525.6798,526.2948,3230.0
2021-08-13 11:50:00,538.96,539.57,538.87,539.38,5400.0,526.1386,526.7341,526.0507,526.5486,5400.0
2021-08-13 12:00:00,539.46,539.6,539.32,539.45,3467.0,526.6267,526.7634,526.49,526.6169,3467.0
2021-08-13 12:10:00,539.44,539.45,538.71,538.71,8846.0,526.6072,526.6169,525.8945,525.8945,8846.0
2021-08-13 12:20:00,538.8,539.37,538.73,538.79,6785.0,525.9824,526.5388,525.9141,525.9726,6785.0
2021-08-13 12:30:00,538.7,538.77,537.75,537.79,4151.0,525.8848,525.9531,524.9574,524.9964,4151.0
2021-08-13 12:40:00,537.78,537.97,537.39,537.89,1833.0,524.9867,525.1721,524.6059,525.094,1833.0
2021-08-13 12:50:00,537.99,538.74,537.84,538.61,2601.0,525.1917,525.9238,525.0452,525.7969,2601.0
2021-08-13 13:00:00,538.62,538.75,538.38,538.63,2941.0,525.8067,525.9336,525.5724,525.8164,2941.0
2021-08-13 13:10:00,538.66,538.77,538.56,538.71,2200.0,525.8457,525.9531,525.7481,525.8945,2200.0
2021-08-13 13:20:00,538.8,538.99,538.71,538.77,3978.0,525.9824,526.1679,525.8945,525.9531,3978.0
2021-08-13 13:30:00,538.85,538.85,538.45,538.45,1500.0,526.0312,526.0312,525.6407,525.6407,1500.0
2021-08-13 13:40:00,538.56,538.66,538.18,538.33,2961.0,525.7481,525.8457,525.3771,525.5236,2961.0
2021-08-13 13:50:00,538.44,538.63,538.44,538.61,800.0,525.631,525.8164,525.631,525.7969,800.0
2021-08-13 14:00:00,538.52,538.86,538.51,538.73,3297.0,525.7091,526.041,525.6993,525.9141,3297.0
2021-08-13 14:10:00,538.82,539.23,538.64,539.23,2000.0,526.0019,526.4022,525.8262,526.4022,2000.0
2021-08-13 14:20:00,539.16,539.16,538.72,538.72,3899.0,526.3338,526.3338,525.9043,525.9043,3899.0
2021-08-13 14:30:00,538.64,538.75,538.46,538.65,2948.0,525.8262,525.9336,525.6505,525.836,2948.0
2021-08-13 14:40:00,538.39,538.94,538.33,538.79,3900.0,525.5822,526.1191,525.5236,525.9726,3900.0
2021-08-13 14:50:00,538.78,538.93,538.44,538.93,3572.0,525.9629,526.1093,525.631,526.1093,3572.0
2021-08-13 15:00:00,538.92,539.45,538.71,539.21,3701.0,526.0995,526.6169,525.8945,526.3826,3701.0
2021-08-13 15:10:00,539.29,539.5,539.18,539.39,3022.0,526.4607,526.6657,526.3534,526.5584,3022.0
2021-08-13 15:20:00,539.42,539.66,539.02,539.66,4892.0,526.5876,526.8219,526.1972,526.8219,4892.0
2021-08-13 15:30:00,539.61,539.85,539.48,539.84,6300.0,526.7731,527.0074,526.6462,526.9977,6300.0
2021-08-13 15:40:00,539.93,540.77,539.87,540.77,16997.0,527.0855,527.9055,527.0269,527.9055,16997.0
2021-08-13 15:50:00,541.01,541.21,540.27,540.65,62389.0,528.1398,528.3351,527.4174,527.7884,62389.0
2021-08-16 09:30:00,540.45,540.92,538.41,538.86,15871.0,527.5931,528.052,525.6017,526.041,15871.0
2021-08-16 09:40:00,538.73,539.13,537.5,538.22,17816.0,525.9141,526.3045,524.7133,525.4162,17816.0
2021-08-16 09:50:00,538.57,538.61,536.88,537.75,10682.0,525.7579,525.7969,524.1081,524.9574,10682.0
2021-08-16 10:00:00,537.69,538.21,537.41,537.79,4803.0,524.8988,525.4064,524.6255,524.9964,4803.0
2021-08-16 10:10:00,538.32,538.74,535.87,536.15,8836.0,525.5138,525.9238,523.1221,523.3954,8836.0
2021-08-16 10:20:00,536.3,538.37,535.91,538.37,19725.0,523.5419,525.5626,523.1611,525.5626,19725.0
2021-08-16 10:30:00,538.5,539.02,537.65,537.99,9509.0,525.6895,526.1972,524.8598,525.1917,9509.0
2021-08-16 10:40:00,537.99,538.11,536.43,537.62,3440.0,525.1917,525.3088,523.6688,524.8305,3440.0
2021-08-16 10:50:00,537.31,537.31,536.57,536.75,3573.0,524.5278,524.5278,523.8054,523.9812,3573.0
2021-08-16 11:00:00,537.0,538.36,537.0,537.88,2810.0,524.2252,525.5529,524.2252,525.0843,2810.0
2021-08-16 11:10:00,537.54,538.85,537.54,538.85,2758.0,524.7524,526.0312,524.7524,526.0312,2758.0
2021-08-16 11:20:00,538.82,539.02,537.77,538.22,13772.0,526.0019,526.1972,524.9769,525.4162,13772.0
2021-08-16 11:30:00,538.59,540.0,538.38,540.0,5201.0,525.7774,527.1539,525.5724,527.1539,5201.0
2021-08-16 11:40:00,540.0,540.91,539.91,540.69,3907.0,527.1539,528.0422,527.066,527.8274,3907.0
2021-08-16 11:50:00,540.42,540.52,539.46,539.66,3721.0,527.5639,527.6615,526.6267,526.8219,3721.0
2021-08-16 12:00:00,539.42,540.26,539.42,540.21,8279.0,526.5876,527.4077,526.5876,527.3589,8279.0
2021-08-16 12:10:00,540.2,541.56,540.2,541.12,27055.0,527.3491,528.6767,527.3491,528.2472,27055.0
2021-08-16 12:20:00,540.91,541.22,540.9,541.11,2940.0,528.0422,528.3448,528.0324,528.2374,2940.0
2021-08-16 12:30:00,541.18,541.41,541.05,541.09,9711.0,528.3058,528.5303,528.1789,528.2179,9711.0
2021-08-16 12:40:00,541.09,541.84,541.09,541.4,20754.0,528.2179,528.9501,528.2179,528.5205,20754.0
2021-08-16 12:50:00,541.25,542.49,541.25,542.49,19868.0,528.3741,529.5846,528.3741,529.5846,19868.0
2021-08-16 13:00:00,542.38,542.61,541.95,541.96,4463.0,529.4772,529.7018,529.0575,529.0672,4463.0
2021-08-16 13:10:00,541.92,542.02,541.03,541.03,3644.0,529.0282,529.1258,528.1593,528.1593,3644.0
2021-08-16 13:20:00,541.06,541.55,540.91,541.38,6561.0,528.1886,528.667,528.0422,528.501,6561.0
2021-08-16 13:30:00,541.43,542.42,541.42,542.42,2593.0,528.5498,529.5163,528.5401,529.5163,2593.0
2021-08-16 13:40:00,542.51,542.8,542.11,542.25,3050.0,529.6041,529.8872,529.2137,529.3503,3050.0
2021-08-16 13:50:00,542.01,542.15,541.07,541.17,3825.0,529.116,529.2527,528.1984,528.296,3825.0
2021-08-16 14:00:00,541.14,541.44,540.97,541.25,3428.0,528.2667,528.5596,528.1008,528.3741,3428.0
2021-08-16 14:10:00,541.37,541.46,541.1,541.28,4264.0,528.4913,528.5791,528.2277,528.4034,4264.0
2021-08-16 14:20:00,541.29,541.36,540.34,540.51,4070.0,528.4132,528.4815,527.4858,527.6517,4070.0
2021-08-16 14:30:00,540.75,540.9,540.45,540.55,8100.0,527.886,528.0324,527.5931,527.6908,8100.0
2021-08-16 14:40:00,540.61,541.78,540.54,541.77,7719.0,527.7493,528.8915,527.681,528.8817,7719.0
2021-08-16 14:50:00,541.62,541.89,540.69,540.75,8381.0,528.7353,528.9989,527.8274,527.886,8381.0
2021-08-16 15:00:00,540.87,541.09,540.62,540.82,8510.0,528.0032,528.2179,527.7591,527.9543,8510.0
2021-08-16 15:10:00,540.91,542.17,540.8,541.85,8473.0,528.0422,529.2722,527.9348,528.9598,8473.0
2021-08-16 15:20:00,542.03,542.8,542.03,542.77,5384.0,529.1356,529.8872,529.1356,529.858,5384.0
2021-08-16 15:30:00,542.72,542.79,541.95,541.99,10553.0,529.8091,529.8775,529.0575,529.0965,10553.0
2021-08-16 15:40:00,541.93,542.29,541.51,542.0,15472.0,529.0379,529.3894,528.6279,529.1063,15472.0
2021-08-16 15:50:00,542.08,542.96,542.07,542.94,50675.0,529.1844,530.0434,529.1746,530.0239,50675.0
2021-08-17 09:30:00,542.87,542.87,538.3,539.69,17758.0,529.9556,529.9556,525.4943,526.8512,17758.0
2021-08-17 09:40:00,539.68,540.45,538.76,539.25,10158.0,526.8415,527.5931,525.9434,526.4217,10158.0
2021-08-17 09:50:00,539.31,539.31,535.9,538.02,16910.0,526.4803,526.4803,523.1514,525.221,16910.0
2021-08-17 10:00:00,537.32,538.0,536.11,536.97,7119.0,524.5376,525.2014,523.3564,524.1959,7119.0
2021-08-17 10:10:00,536.36,537.63,536.04,536.51,8579.0,523.6004,524.8402,523.2881,523.7469,8579.0
2021-08-17 10:20:00,536.42,537.53,535.38,537.12,6410.0,523.659,524.7426,522.6438,524.3424,6410.0
2021-08-17 10:30:00,536.93,537.68,536.13,537.48,5166.0,524.1569,524.889,523.3759,524.6938,5166.0
2021-08-17 10:40:00,537.77,538.56,537.36,537.93,9034.0,524.9769,525.7481,524.5767,525.1331,9034.0
2021-08-17 10:50:00,537.82,538.56,537.68,537.82,11443.0,525.0257,525.7481,524.889,525.0257,11443.0
2021-08-17 11:00:00,537.95,538.24,536.6,536.76,7541.0,525.1526,525.4357,523.8347,523.9909,7541.0
2021-08-17 11:10:00,536.81,538.21,536.41,538.13,9783.0,524.0397,525.4064,523.6493,525.3283,9783.0
2021-08-17 11:20:00,538.07,538.49,537.38,538.17,14647.0,525.2698,525.6798,524.5962,525.3674,14647.0
2021-08-17 11:30:00,538.17,538.89,537.7,537.73,7306.0,525.3674,526.0703,524.9086,524.9379,7306.0
2021-08-17 11:40:00,537.55,537.89,537.1,537.89,4538.0,524.7621,525.094,524.3228,525.094,4538.0
2021-08-17 11:50:00,538.04,538.11,536.6,536.61,5721.0,525.2405,525.3088,523.8347,523.8445,5721.0
2021-08-17 12:00:00,536.39,536.99,536.07,536.62,8504.0,523.6297,524.2155,523.3173,523.8543,8504.0
2021-08-17 12:10:00,536.38,536.58,535.59,536.37,13449.0,523.62,523.8152,522.8488,523.6102,13449.0
2021-08-17 12:20:00,536.44,537.75,536.36,537.71,4243.0,523.6785,524.9574,523.6004,524.9183,4243.0
2021-08-17 12:30:00,537.55,537.55,535.94,536.25,8347.0,524.7621,524.7621,523.1904,523.4931,8347.0
2021-08-17 12:40:00,536.09,536.42,535.44,535.77,8659.0,523.3369,523.659,522.7023,523.0245,8659.0
2021-08-17 12:50:00,535.61,536.3,534.87,534.96,12778.0,522.8683,523.5419,522.1459,522.2337,12778.0
2021-08-17 13:00:00,535.06,536.38,535.05,536.24,8416.0,522.3314,523.62,522.3216,523.4833,8416.0
2021-08-17 13:10:00,536.06,536.41,535.41,535.46,6504.0,523.3076,523.6493,522.673,522.7219,6504.0
2021-08-17 13:20:00,535.63,536.77,535.62,536.77,4567.0,522.8878,524.0007,522.878,524.0007,4567.0
2021-08-17 13:30:00,536.7,536.7,535.65,535.65,6253.0,523.9324,523.9324,522.9073,522.9073,6253.0
2021-08-17 13:40:00,535.7,535.7,534.6,534.83,4275.0,522.9561,522.9561,521.8823,522.1068,4275.0
2021-08-17 13:50:00,534.86,535.6,534.79,535.52,3990.0,522.1361,522.8585,522.0678,522.7804,3990.0
2021-08-17 14:00:00,535.38,536.25,535.38,535.96,6941.0,522.6438,523.4931,522.6438,523.21,6941.0
2021-08-17 14:10:00,535.91,536.44,535.64,536.1,7512.0,523.1611,523.6785,522.8976,523.3466,7512.0
2021-08-17 14:20:00,536.24,536.24,535.46,535.76,6979.0,523.4833,523.4833,522.7219,523.0147,6979.0
2021-08-17 14:30:00,535.8,535.88,534.75,534.82,5600.0,523.0538,523.1319,522.0287,522.0971,5600.0
2021-08-17 14:40:00,534.85,535.6,534.84,535.43,4950.0,522.1264,522.8585,522.1166,522.6926,4950.0
2021-08-17 14:50:00,535.54,536.05,535.15,535.92,6671.0,522.8,523.2978,522.4192,523.1709,6671.0
2021-08-17 15:00:00,535.97,536.44,535.48,536.42,7142.0,523.2197,523.6785,522.7414,523.659,7142.0
2021-08-17 15:10:00,536.37,536.71,535.76,535.92,7640.0,523.6102,523.9421,523.0147,523.1709,7640.0
2021-08-17 15:20:00,535.91,536.04,534.91,535.36,20742.0,523.1611,523.2881,522.1849,522.6242,20742.0
2021-08-17 15:30:00,535.46,535.69,534.52,534.52,31025.0,522.7219,522.9464,521.8042,521.8042,31025.0
2021-08-17 15:40:00,534.52,535.42,534.14,535.05,36390.0,521.8042,522.6828,521.4333,522.3216,36390.0
2021-08-17 15:50:00,535.39,536.42,534.42,536.2,82831.0,522.6535,523.659,521.7066,523.4443,82831.0
2021-08-18 09:30:00,535.08,536.08,532.11,536.08,19158.0,522.3509,523.3271,519.4515,523.3271,19158.0
2021-08-18 09:40:00,536.31,536.9,536.05,536.54,2417.0,523.5516,524.1276,523.2978,523.7762,2417.0
2021-08-18 09:50:00,536.47,537.73,536.26,537.36,7000.0,523.7078,524.9379,523.5028,524.5767,7000.0
2021-08-18 10:00:00,537.44,538.17,536.66,538.13,15444.0,524.6548,525.3674,523.8933,525.3283,15444.0
2021-08-18 10:10:00,538.08,539.41,537.88,539.17,17299.0,525.2795,526.5779,525.0843,526.3436,17299.0
2021-08-18 10:20:00,539.01,539.31,538.1,538.96,17194.0,526.1874,526.4803,525.2991,526.1386,17194.0
2021-08-18 10:30:00,539.09,539.59,538.22,538.5,6348.0,526.2655,526.7536,525.4162,525.6895,6348.0
2021-08-18 10:40:00,538.54,538.69,537.57,538.15,4890.0,525.7286,525.875,524.7817,525.3479,4890.0
2021-08-18 10:50:00,538.35,538.98,538.35,538.87,5487.0,525.5431,526.1581,525.5431,526.0507,5487.0
2021-08-18 11:00:00,538.84,539.3,536.7,538.8,22249.0,526.0214,526.4705,523.9324,525.9824,22249.0
2021-08-18 11:10:00,538.53,538.74,537.57,538.13,7107.0,525.7188,525.9238,524.7817,525.3283,7107.0
2021-08-18 11:20:00,538.07,538.79,537.9,538.5,4910.0,525.2698,525.9726,525.1038,525.6895,4910.0
2021-08-18 11:30:00,538.2,538.35,537.4,538.0,2715.0,525.3967,525.5431,524.6157,525.2014,2715.0
2021-08-18 11:40:00,538.46,538.98,538.38,538.56,3035.0,525.6505,526.1581,525.5724,525.7481,3035.0
2021-08-18 11:50:00,538.23,538.61,537.92,538.61,2165.0,525.426,525.7969,525.1233,525.7969,2165.0
2021-08-18 12:00:00,538.4,539.23,538.0,539.23,3600.0,525.5919,526.4022,525.2014,526.4022,3600.0
2021-08-18 12:10:00,539.03,539.48,538.67,538.78,4515.0,526.2069,526.6462,525.8555,525.9629,4515.0
2021-08-18 12:20:00,538.89,538.92,537.67,537.87,4035.0,526.0703,526.0995,524.8793,525.0745,4035.0
2021-08-18 12:30:00,538.11,538.61,538.02,538.61,2700.0,525.3088,525.7969,525.221,525.7969,2700.0
2021-08-18 12:40:00,538.61,538.79,538.16,538.22,2791.0,525.7969,525.9726,525.3576,525.4162,2791.0
2021-08-18 12:50:00,538.24,538.68,537.77,538.05,5125.0,525.4357,525.8653,524.9769,525.2502,5125.0
2021-08-18 13:00:00,538.11,538.47,537.78,538.47,3410.0,525.3088,525.6602,524.9867,525.6602,3410.0
2021-08-18 13:10:00,538.47,538.56,537.5,537.62,9290.0,525.6602,525.7481,524.7133,524.8305,9290.0
2021-08-18 13:20:00,537.9,538.01,537.47,537.61,3929.0,525.1038,525.2112,524.684,524.8207,3929.0
2021-08-18 13:30:00,537.64,537.86,537.37,537.54,3213.0,524.85,525.0648,524.5864,524.7524,3213.0
2021-08-18 13:40:00,537.46,537.84,537.46,537.68,2400.0,524.6743,525.0452,524.6743,524.889,2400.0
2021-08-18 13:50:00,537.85,538.12,537.48,537.48,4672.0,525.055,525.3186,524.6938,524.6938,4672.0
2021-08-18 14:00:00,537.58,539.19,537.44,538.2,9547.0,524.7914,526.3631,524.6548,525.3967,9547.0
2021-08-18 14:10:00,538.51,538.6,535.36,536.0,8243.0,525.6993,525.7872,522.6242,523.249,8243.0
2021-08-18 14:20:00,536.15,537.74,535.74,537.63,8223.0,523.3954,524.9476,522.9952,524.8402,8223.0
2021-08-18 14:30:00,537.59,538.55,537.58,538.26,6470.0,524.8012,525.7383,524.7914,525.4552,6470.0
2021-08-18 14:40:00,538.25,538.25,537.41,538.0,6864.0,525.4455,525.4455,524.6255,525.2014,6864.0
2021-08-18 14:50:00,537.93,538.53,537.62,538.52,3700.0,525.1331,525.7188,524.8305,525.7091,3700.0
2021-08-18 15:00:00,538.26,538.42,537.6,537.67,5202.0,525.4552,525.6114,524.8109,524.8793,5202.0
2021-08-18 15:10:00,537.4,538.32,537.4,537.97,5710.0,524.6157,525.5138,524.6157,525.1721,5710.0
2021-08-18 15:20:00,538.01,538.3,537.49,537.5,3713.0,525.2112,525.4943,524.7036,524.7133,3713.0
2021-08-18 15:30:00,537.2,537.26,535.94,536.52,4538.0,524.4205,524.479,523.1904,523.7566,4538.0
2021-08-18 15:40:00,536.47,536.81,534.68,534.69,9514.0,523.7078,524.0397,521.9604,521.9702,9514.0
2021-08-18 15:50:00,534.07,534.43,532.42,532.97,55956.0,521.3649,521.7164,519.7542,520.2911,55956.0
2021-08-19 09:30:00,528.59,535.57,527.83,534.98,33775.0,516.0153,522.8292,515.2734,522.2533,33775.0
2021-08-19 09:40:00,534.87,537.47,534.86,536.0,14132.0,522.1459,524.684,522.1361,523.249,14132.0
2021-08-19 09:50:00,536.07,537.21,535.71,536.63,8941.0,523.3173,524.4302,522.9659,523.864,8941.0
2021-08-19 10:00:00,536.43,538.57,536.08,536.43,13511.0,523.6688,525.7579,523.3271,523.6688,13511.0
2021-08-19 10:10:00,536.85,537.84,536.08,537.43,8873.0,524.0788,525.0452,523.3271,524.645,8873.0
2021-08-19 10:20:00,537.67,538.27,536.34,536.96,19932.0,524.8793,525.465,523.5809,524.1862,19932.0
2021-08-19 10:30:00,536.72,536.72,533.98,534.07,29039.0,523.9519,523.9519,521.2771,521.3649,29039.0
2021-08-19 10:40:00,534.0,534.72,533.56,534.34,7633.0,521.2966,521.9995,520.8671,521.6285,7633.0
2021-08-19 10:50:00,534.21,537.57,534.21,536.33,12146.0,521.5016,524.7817,521.5016,523.5712,12146.0
2021-08-19 11:00:00,536.95,537.19,535.48,535.87,13090.0,524.1764,524.4107,522.7414,523.1221,13090.0
2021-08-19 11:10:00,536.03,538.47,536.03,538.08,6264.0,523.2783,525.6602,523.2783,525.2795,6264.0
2021-08-19 11:20:00,538.1,539.23,537.59,537.59,10166.0,525.2991,526.4022,524.8012,524.8012,10166.0
2021-08-19 11:30:00,537.9,540.57,537.85,540.22,12315.0,525.1038,527.7103,525.055,527.3686,12315.0
2021-08-19 11:40:00,540.22,541.71,539.15,540.86,8515.0,527.3686,528.8232,526.3241,527.9934,8515.0
2021-08-19 11:50:00,540.91,541.41,540.68,541.4,5630.0,528.0422,528.5303,527.8177,528.5205,5630.0
2021-08-19 12:00:00,541.7,542.44,541.3,541.69,4871.0,528.8134,529.5358,528.4229,528.8036,4871.0
2021-08-19 12:10:00,541.49,541.97,540.48,540.48,5617.0,528.6084,529.077,527.6224,527.6224,5617.0
2021-08-19 12:20:00,540.54,540.87,539.85,540.55,4261.0,527.681,528.0032,527.0074,527.6908,4261.0
2021-08-19 12:30:00,540.74,541.57,540.71,541.38,3698.0,527.8762,528.6865,527.847,528.501,3698.0
2021-08-19 12:40:00,541.14,541.61,540.87,541.36,6150.0,528.2667,528.7256,528.0032,528.4815,6150.0
2021-08-19 12:50:00,541.41,541.76,540.97,541.72,6646.0,528.5303,528.872,528.1008,528.8329,6646.0
2021-08-19 13:00:00,541.62,541.85,540.3,540.38,13193.0,528.7353,528.9598,527.4467,527.5248,13193.0
2021-08-19 13:10:00,540.38,546.55,540.37,544.13,165337.0,527.5248,533.548,527.515,531.1856,165337.0
2021-08-19 13:20:00,544.53,545.17,543.64,544.82,21046.0,531.5761,532.2009,530.7073,531.8592,21046.0
2021-08-19 13:30:00,544.96,545.36,544.2,545.13,19830.0,531.9959,532.3863,531.2539,532.1618,19830.0
2021-08-19 13:40:00,545.3,546.0,545.26,545.79,15410.0,532.3278,533.0111,532.2887,532.8061,15410.0
2021-08-19 13:50:00,545.98,546.2,545.17,545.28,11177.0,532.9916,533.2064,532.2009,532.3082,11177.0
2021-08-19 14:00:00,545.06,545.78,544.35,544.39,12688.0,532.0935,532.7964,531.4004,531.4394,12688.0
2021-08-19 14:10:00,544.52,545.24,544.0,545.12,9839.0,531.5663,532.2692,531.0587,532.1521,9839.0
2021-08-19 14:20:00,545.0,545.9,544.11,544.37,5888.0,532.0349,532.9135,531.1661,531.4199,5888.0
2021-08-19 14:30:00,544.45,544.94,543.24,544.94,9927.0,531.498,531.9763,530.3168,531.9763,9927.0
2021-08-19 14:40:00,544.52,545.37,543.95,544.7,7721.0,531.5663,532.3961,531.0099,531.742,7721.0
2021-08-19 14:50:00,544.52,546.22,543.92,546.04,16868.0,531.5663,533.2259,530.9806,533.0502,16868.0
2021-08-19 15:00:00,546.43,547.43,546.29,547.08,18449.0,533.4309,534.4071,533.2942,534.0654,18449.0
2021-08-19 15:10:00,547.09,547.56,546.93,547.28,6971.0,534.0752,534.534,533.919,534.2607,6971.0
2021-08-19 15:20:00,547.39,547.6,546.28,546.42,9408.0,534.368,534.5731,533.2845,533.4211,9408.0
2021-08-19 15:30:00,546.54,547.9,546.5,546.58,17017.0,533.5383,534.8659,533.4992,533.5773,17017.0
2021-08-19 15:40:00,546.82,546.96,545.0,545.78,28988.0,533.8116,533.9483,532.0349,532.7964,28988.0
2021-08-19 15:50:00,545.54,545.91,543.15,543.44,129806.0,532.5621,532.9233,530.2289,530.512,129806.0
2021-08-20 09:30:00,547.2,547.67,542.97,545.0,66734.0,534.1826,534.6414,530.0532,532.0349,66734.0
2021-08-20 09:40:00,545.18,546.56,544.09,545.5,15801.0,532.2106,533.5578,531.1466,532.523,15801.0
2021-08-20 09:50:00,545.29,546.12,544.6,545.61,22888.0,532.318,533.1283,531.6444,532.6304,22888.0
2021-08-20 10:00:00,545.42,547.83,545.42,547.02,16408.0,532.4449,534.7976,532.4449,534.0069,16408.0
2021-08-20 10:10:00,546.89,547.73,546.51,547.15,10368.0,533.8799,534.7,533.509,534.1338,10368.0
2021-08-20 10:20:00,547.59,549.68,547.21,547.77,14567.0,534.5633,536.6036,534.1923,534.739,14567.0
2021-08-20 10:30:00,547.82,548.32,547.51,547.51,18298.0,534.7878,535.2759,534.4852,534.4852,18298.0
2021-08-20 10:40:00,547.91,548.85,547.54,547.56,8892.0,534.8757,535.7933,534.5145,534.534,8892.0
2021-08-20 10:50:00,547.95,548.19,546.45,546.9,51019.0,534.9147,535.149,533.4504,533.8897,51019.0
2021-08-20 11:00:00,547.0,547.55,546.8,547.27,7796.0,533.9873,534.5242,533.7921,534.2509,7796.0
2021-08-20 11:10:00,546.98,547.66,546.47,546.55,5136.0,533.9678,534.6316,533.4699,533.548,5136.0
2021-08-20 11:20:00,546.65,547.23,546.64,547.07,9859.0,533.6457,534.2119,533.6359,534.0557,9859.0
2021-08-20 11:30:00,547.21,547.37,546.45,546.45,11186.0,534.1923,534.3485,533.4504,533.4504,11186.0
2021-08-20 11:40:00,546.48,546.5,545.46,545.81,4473.0,533.4797,533.4992,532.484,532.8256,4473.0
2021-08-20 11:50:00,545.93,545.93,544.65,545.14,7965.0,532.9428,532.9428,531.6932,532.1716,7965.0
2021-08-20 12:00:00,545.0,545.45,544.41,544.48,13717.0,532.0349,532.4742,531.4589,531.5273,13717.0
2021-08-20 12:10:00,544.39,545.34,543.87,545.11,9654.0,531.4394,532.3668,530.9318,532.1423,9654.0
2021-08-20 12:20:00,545.13,545.81,545.12,545.81,5552.0,532.1618,532.8256,532.1521,532.8256,5552.0
2021-08-20 12:30:00,545.81,545.94,545.47,545.75,8570.0,532.8256,532.9525,532.4937,532.7671,8570.0
2021-08-20 12:40:00,545.75,545.87,545.39,545.73,8738.0,532.7671,532.8842,532.4156,532.7475,8738.0
2021-08-20 12:50:00,545.73,545.84,545.33,545.62,8366.0,532.7475,532.8549,532.3571,532.6402,8366.0
2021-08-20 13:00:00,545.68,545.82,545.3,545.61,7583.0,532.6987,532.8354,532.3278,532.6304,7583.0
2021-08-20 13:10:00,545.71,545.86,545.46,545.65,9265.0,532.728,532.8744,532.484,532.6694,9265.0
2021-08-20 13:20:00,545.75,545.86,545.61,545.8,11195.0,532.7671,532.8744,532.6304,532.8159,11195.0
2021-08-20 13:30:00,545.75,545.85,545.23,545.24,12129.0,532.7671,532.8647,532.2594,532.2692,12129.0
2021-08-20 13:40:00,545.32,545.6,545.28,545.35,6530.0,532.3473,532.6206,532.3082,532.3766,6530.0
2021-08-20 13:50:00,545.48,545.75,545.33,545.49,9038.0,532.5035,532.7671,532.3571,532.5132,9038.0
2021-08-20 14:00:00,545.63,546.11,545.42,546.11,12514.0,532.6499,533.1185,532.4449,533.1185,12514.0
2021-08-20 14:10:00,546.2,546.22,545.7,545.86,9212.0,533.2064,533.2259,532.7183,532.8744,9212.0
2021-08-20 14:20:00,545.88,546.0,545.43,545.77,4705.0,532.894,533.0111,532.4547,532.7866,4705.0
2021-08-20 14:30:00,545.76,545.8,545.52,545.74,8674.0,532.7768,532.8159,532.5425,532.7573,8674.0
2021-08-20 14:40:00,545.68,545.85,545.6,545.65,13464.0,532.6987,532.8647,532.6206,532.6694,13464.0
2021-08-20 14:50:00,545.76,546.26,545.54,546.13,6586.0,532.7768,533.2649,532.5621,533.138,6586.0
2021-08-20 15:00:00,546.01,546.47,546.01,546.27,9119.0,533.0209,533.4699,533.0209,533.2747,9119.0
2021-08-20 15:10:00,546.18,546.84,546.06,546.51,11873.0,533.1868,533.8311,533.0697,533.509,11873.0
2021-08-20 15:20:00,546.5,546.74,546.38,546.74,19365.0,533.4992,533.7335,533.3821,533.7335,19365.0
2021-08-20 15:30:00,546.81,546.81,546.16,546.5,31597.0,533.8018,533.8018,533.1673,533.4992,31597.0
2021-08-20 15:40:00,546.56,546.66,546.21,546.27,30772.0,533.5578,533.6554,533.2161,533.2747,30772.0
2021-08-20 15:50:00,546.35,547.02,545.05,545.31,106483.0,533.3528,534.0069,532.0837,532.3375,106483.0
2021-08-23 09:30:00,548.85,550.8,548.2,550.15,37367.0,535.7933,537.6969,535.1588,537.0624,37367.0
2021-08-23 09:40:00,550.6,552.37,550.35,550.9,26371.0,537.5017,539.2296,537.2576,537.7945,26371.0
2021-08-23 09:50:00,550.69,550.87,550.16,550.25,10624.0,537.5895,537.7653,537.0722,537.16,10624.0
2021-08-23 10:00:00,550.6,551.19,549.51,550.61,47823.0,537.5017,538.0777,536.4376,537.5114,47823.0
2021-08-23 10:10:00,550.6,551.4,550.58,550.84,52858.0,537.5017,538.2827,537.4822,537.736,52858.0
2021-08-23 10:20:00,550.94,551.62,550.43,551.31,37930.0,537.8336,538.4974,537.3357,538.1948,37930.0
2021-08-23 10:30:00,551.35,552.88,551.35,552.76,20475.0,538.2338,539.7274,538.2338,539.6103,20475.0
2021-08-23 10:40:00,552.69,552.69,552.11,552.28,13543.0,539.542,539.542,538.9758,539.1417,13543.0
2021-08-23 10:50:00,552.28,552.45,550.52,550.89,14888.0,539.1417,539.3077,537.4236,537.7848,14888.0
2021-08-23 11:00:00,550.91,551.64,550.91,551.21,5877.0,537.8043,538.5169,537.8043,538.0972,5877.0
2021-08-23 11:10:00,551.21,552.14,551.09,552.09,6404.0,538.0972,539.0051,537.98,538.9562,6404.0
2021-08-23 11:20:00,552.19,552.19,551.73,551.95,8032.0,539.0539,539.0539,538.6048,538.8196,8032.0
2021-08-23 11:30:00,552.0,552.23,551.26,551.51,14500.0,538.8684,539.0929,538.146,538.39,14500.0
2021-08-23 11:40:00,551.73,552.06,551.35,551.9,10681.0,538.6048,538.927,538.2338,538.7708,10681.0
2021-08-23 11:50:00,551.8,552.06,551.35,551.77,11992.0,538.6731,538.927,538.2338,538.6439,11992.0
2021-08-23 12:00:00,551.94,552.0,551.34,551.52,11725.0,538.8098,538.8684,538.2241,538.3998,11725.0
2021-08-23 12:10:00,551.56,551.56,551.07,551.07,9588.0,538.4388,538.4388,537.9605,537.9605,9588.0
2021-08-23 12:20:00,551.14,551.46,550.84,550.84,11108.0,538.0288,538.3412,537.736,537.736,11108.0
2021-08-23 12:30:00,550.98,551.59,550.98,551.23,26040.0,537.8726,538.4681,537.8726,538.1167,26040.0
2021-08-23 12:40:00,551.3,551.42,550.95,551.08,11684.0,538.185,538.3022,537.8434,537.9703,11684.0
2021-08-23 12:50:00,551.05,551.35,551.05,551.3,12011.0,537.941,538.2338,537.941,538.185,12011.0
2021-08-23 13:00:00,551.24,552.52,551.18,551.85,20557.0,538.1265,539.376,538.0679,538.722,20557.0
2021-08-23 13:10:00,551.88,552.0,551.69,551.81,8381.0,538.7512,538.8684,538.5658,538.6829,8381.0
2021-08-23 13:20:00,551.83,551.84,551.11,551.6,9566.0,538.7024,538.7122,537.9996,538.4779,9566.0
2021-08-23 13:30:00,551.63,551.89,551.23,551.44,19144.0,538.5072,538.761,538.1167,538.3217,19144.0
2021-08-23 13:40:00,551.45,552.17,551.42,552.05,11477.0,538.3315,539.0343,538.3022,538.9172,11477.0
2021-08-23 13:50:00,552.04,552.14,551.16,551.16,13016.0,538.9074,539.0051,538.0484,538.0484,13016.0
2021-08-23 14:00:00,551.34,552.14,551.26,551.89,19141.0,538.2241,539.0051,538.146,538.761,19141.0
2021-08-23 14:10:00,551.97,552.02,551.36,551.62,6508.0,538.8391,538.8879,538.2436,538.4974,6508.0
2021-08-23 14:20:00,551.65,552.21,551.63,552.07,9310.0,538.5267,539.0734,538.5072,538.9367,9310.0
2021-08-23 14:30:00,551.99,552.63,551.89,552.36,16220.0,538.8586,539.4834,538.761,539.2198,16220.0
2021-08-23 14:40:00,552.51,552.61,552.34,552.44,31038.0,539.3662,539.4639,539.2003,539.2979,31038.0
2021-08-23 14:50:00,552.44,553.8,552.43,552.89,40263.0,539.2979,540.6256,539.2882,539.7372,40263.0
2021-08-23 15:00:00,552.87,553.15,552.72,552.85,22703.0,539.7177,539.991,539.5713,539.6982,22703.0
2021-08-23 15:10:00,552.84,552.85,552.48,552.62,21196.0,539.6884,539.6982,539.337,539.4736,21196.0
2021-08-23 15:20:00,552.55,552.76,552.49,552.49,12660.0,539.4053,539.6103,539.3467,539.3467,12660.0
2021-08-23 15:30:00,552.5,553.18,552.49,553.02,16805.0,539.3565,540.0203,539.3467,539.8641,16805.0
2021-08-23 15:40:00,552.91,553.09,552.64,552.7,26152.0,539.7567,539.9325,539.4932,539.5517,26152.0
2021-08-23 15:50:00,552.77,552.99,552.04,552.48,67494.0,539.6201,539.8348,538.9074,539.337,67494.0
2021-08-24 09:30:00,553.61,554.74,548.83,549.13,43154.0,540.4401,541.5432,535.7738,536.0667,43154.0
2021-08-24 09:40:00,549.01,550.01,549.0,549.55,21743.0,535.9495,536.9257,535.9397,536.4767,21743.0
2021-08-24 09:50:00,549.6,550.61,549.6,549.71,12240.0,536.5255,537.5114,536.5255,536.6329,12240.0
2021-08-24 10:00:00,549.8,550.59,548.95,550.29,13625.0,536.7207,537.4919,535.8909,537.1991,13625.0
2021-08-24 10:10:00,550.05,551.0,549.61,549.62,15010.0,536.9648,537.8922,536.5352,536.545,15010.0
2021-08-24 10:20:00,549.77,550.78,549.51,550.61,16281.0,536.6914,537.6774,536.4376,537.5114,16281.0
2021-08-24 10:30:00,550.61,551.79,550.49,551.79,7820.0,537.5114,538.6634,537.3943,538.6634,7820.0
2021-08-24 10:40:00,551.98,552.66,551.54,552.35,22355.0,538.8489,539.5127,538.4193,539.2101,22355.0
2021-08-24 10:50:00,552.35,552.91,552.1,552.18,9128.0,539.2101,539.7567,538.966,539.0441,9128.0
2021-08-24 11:00:00,552.54,553.15,552.46,552.76,16678.0,539.3955,539.991,539.3174,539.6103,16678.0
2021-08-24 11:10:00,552.76,553.41,552.13,553.4,8483.0,539.6103,540.2448,538.9953,540.2351,8483.0
2021-08-24 11:20:00,553.27,553.78,552.59,553.05,23988.0,540.1082,540.606,539.4443,539.8934,23988.0
2021-08-24 11:30:00,552.93,553.63,552.47,553.08,9724.0,539.7763,540.4596,539.3272,539.9227,9724.0
2021-08-24 11:40:00,553.26,553.34,552.04,552.51,19352.0,540.0984,540.1765,538.9074,539.3662,19352.0
2021-08-24 11:50:00,552.58,553.49,552.13,553.49,24099.0,539.4346,540.3229,538.9953,540.3229,24099.0
2021-08-24 12:00:00,553.34,553.64,553.24,553.35,19662.0,540.1765,540.4694,540.0789,540.1863,19662.0
2021-08-24 12:10:00,553.42,553.53,552.67,552.88,12315.0,540.2546,540.362,539.5224,539.7274,12315.0
2021-08-24 12:20:00,552.82,553.07,551.51,551.55,13244.0,539.6689,539.9129,538.39,538.4291,13244.0
2021-08-24 12:30:00,551.53,552.36,551.5,552.15,7027.0,538.4096,539.2198,538.3803,539.0148,7027.0
2021-08-24 12:40:00,552.06,552.46,551.66,552.32,9477.0,538.927,539.3174,538.5365,539.1808,9477.0
2021-08-24 12:50:00,552.25,552.26,551.61,552.2,13536.0,539.1124,539.1222,538.4877,539.0636,13536.0
2021-08-24 13:00:00,552.19,553.05,552.17,553.05,25585.0,539.0539,539.8934,539.0343,539.8934,25585.0
2021-08-24 13:10:00,553.2,553.37,552.39,553.07,14673.0,540.0398,540.2058,539.2491,539.9129,14673.0
2021-08-24 13:20:00,552.97,553.25,552.51,553.25,8892.0,539.8153,540.0886,539.3662,540.0886,8892.0
2021-08-24 13:30:00,553.11,553.34,552.59,553.34,9862.0,539.952,540.1765,539.4443,540.1765,9862.0
2021-08-24 13:40:00,553.41,553.74,553.05,553.57,10584.0,540.2448,540.567,539.8934,540.401,10584.0
2021-08-24 13:50:00,553.56,553.56,552.77,552.77,16655.0,540.3913,540.3913,539.6201,539.6201,16655.0
2021-08-24 14:00:00,552.87,553.0,552.77,553.0,28957.0,539.7177,539.8446,539.6201,539.8446,28957.0
2021-08-24 14:10:00,552.94,553.0,552.81,552.9,22785.0,539.786,539.8446,539.6591,539.747,22785.0
2021-08-24 14:20:00,552.85,552.9,552.74,552.9,31280.0,539.6982,539.747,539.5908,539.747,31280.0
2021-08-24 14:30:00,552.9,554.48,552.88,554.44,18797.0,539.747,541.2894,539.7274,541.2503,18797.0
2021-08-24 14:40:00,554.59,555.03,554.03,554.3,18950.0,541.3968,541.8263,540.8501,541.1137,18950.0
2021-08-24 14:50:00,554.3,554.31,553.8,554.13,27697.0,541.1137,541.1234,540.6256,540.9477,27697.0
2021-08-24 15:00:00,554.16,554.24,553.1,553.5,25397.0,540.977,541.0551,539.9422,540.3327,25397.0
2021-08-24 15:10:00,553.5,553.59,553.13,553.34,19405.0,540.3327,540.4206,539.9715,540.1765,19405.0
2021-08-24 15:20:00,553.21,554.0,553.15,554.0,21995.0,540.0496,540.8208,539.991,540.8208,21995.0
2021-08-24 15:30:00,553.97,554.37,553.51,553.75,21724.0,540.7915,541.182,540.3425,540.5768,21724.0
2021-08-24 15:40:00,553.65,553.9,553.26,553.89,25077.0,540.4791,540.7232,540.0984,540.7134,25077.0
2021-08-24 15:50:00,554.02,554.25,553.41,554.17,115002.0,540.8403,541.0649,540.2448,540.9868,115002.0
2021-08-25 09:30:00,575.01,582.96,566.8,568.86,242151.0,561.331,569.0919,553.3163,555.3273,242151.0
2021-08-25 09:40:00,568.86,571.2,565.61,565.62,85764.0,555.3273,557.6116,552.1546,552.1644,85764.0
2021-08-25 09:50:00,565.9,565.99,560.77,562.74,96941.0,552.4377,552.5256,547.4298,549.3529,96941.0
2021-08-25 10:00:00,562.57,563.9,555.36,557.46,156502.0,549.1869,550.4853,542.1485,544.1985,156502.0
2021-08-25 10:10:00,557.73,561.99,557.24,560.95,61843.0,544.4621,548.6207,543.9837,547.6055,61843.0
2021-08-25 10:20:00,561.23,561.66,554.39,555.04,60739.0,547.8788,548.2986,541.2015,541.8361,60739.0
2021-08-25 10:30:00,554.89,555.74,552.77,553.5,64000.0,541.6896,542.5194,539.6201,540.3327,64000.0
2021-08-25 10:40:00,553.29,555.5,553.28,554.32,21992.0,540.1277,542.2851,540.1179,541.1332,21992.0
2021-08-25 10:50:00,553.99,558.76,553.06,556.03,56871.0,540.811,545.4676,539.9032,542.8025,56871.0
2021-08-25 11:00:00,555.75,557.95,555.44,557.62,15987.0,542.5292,544.6768,542.2265,544.3547,15987.0
2021-08-25 11:10:00,557.36,558.56,556.14,557.32,20294.0,544.1009,545.2723,542.9099,544.0618,20294.0
2021-08-25 11:20:00,557.16,557.62,556.12,557.5,17601.0,543.9056,544.3547,542.8904,544.2375,17601.0
2021-08-25 11:30:00,557.47,557.78,555.51,556.37,11895.0,544.2083,544.5109,542.2949,543.1344,11895.0
2021-08-25 11:40:00,556.08,556.84,554.37,555.23,18317.0,542.8513,543.5932,541.182,542.0215,18317.0
2021-08-25 11:50:00,555.35,556.12,553.56,553.57,14158.0,542.1387,542.8904,540.3913,540.401,14158.0
2021-08-25 12:00:00,553.55,553.88,552.33,552.55,14725.0,540.3815,540.7037,539.1905,539.4053,14725.0
2021-08-25 12:10:00,552.63,552.7,551.01,552.41,14455.0,539.4834,539.5517,537.9019,539.2686,14455.0
2021-08-25 12:20:00,552.3,553.73,551.65,553.18,14584.0,539.1612,540.5572,538.5267,540.0203,14584.0
2021-08-25 12:30:00,553.19,553.26,551.74,552.52,8438.0,540.0301,540.0984,538.6146,539.376,8438.0
2021-08-25 12:40:00,552.24,554.77,552.24,554.29,15440.0,539.1027,541.5725,539.1027,541.1039,15440.0
2021-08-25 12:50:00,554.38,556.44,554.2,556.04,11741.0,541.1918,543.2028,541.016,542.8123,11741.0
2021-08-25 13:00:00,556.13,556.22,555.05,555.05,10821.0,542.9001,542.988,541.8458,541.8458,10821.0
2021-08-25 13:10:00,555.11,555.86,554.76,555.11,9634.0,541.9044,542.6366,541.5627,541.9044,9634.0
2021-08-25 13:20:00,555.38,555.63,554.63,555.07,8383.0,542.168,542.412,541.4358,541.8653,8383.0
2021-08-25 13:30:00,554.88,555.75,554.55,554.77,6816.0,541.6799,542.5292,541.3577,541.5725,6816.0
2021-08-25 13:40:00,554.65,555.12,554.33,554.85,9591.0,541.4553,541.9142,541.143,541.6506,9591.0
2021-08-25 13:50:00,554.86,556.15,554.72,555.88,10910.0,541.6603,542.9197,541.5237,542.6561,10910.0
2021-08-25 14:00:00,555.99,557.17,555.76,556.56,19768.0,542.7635,543.9154,542.5389,543.3199,19768.0
2021-08-25 14:10:00,556.26,556.67,555.72,556.17,15988.0,543.027,543.4273,542.4999,542.9392,15988.0
2021-08-25 14:20:00,556.67,556.67,555.72,556.56,7862.0,543.4273,543.4273,542.4999,543.3199,7862.0
2021-08-25 14:30:00,556.79,556.79,555.15,555.45,15482.0,543.5444,543.5444,541.9434,542.2363,15482.0
2021-08-25 14:40:00,555.62,557.3,555.62,556.23,10978.0,542.4023,544.0423,542.4023,542.9978,10978.0
2021-08-25 14:50:00,556.14,556.67,555.61,555.65,11801.0,542.9099,543.4273,542.3925,542.4316,11801.0
2021-08-25 15:00:00,555.65,556.24,555.37,555.9,12266.0,542.4316,543.0075,542.1582,542.6756,12266.0
2021-08-25 15:10:00,555.9,556.21,555.4,556.2,6838.0,542.6756,542.9782,542.1875,542.9685,6838.0
2021-08-25 15:20:00,556.35,557.9,556.35,557.05,16165.0,543.1149,544.628,543.1149,543.7982,16165.0
2021-08-25 15:30:00,556.91,557.84,555.77,557.31,18693.0,543.6616,544.5695,542.5487,544.0521,18693.0
2021-08-25 15:40:00,557.39,557.81,556.41,556.95,18910.0,544.1302,544.5402,543.1735,543.7006,18910.0
2021-08-25 15:50:00,557.39,557.72,555.0,555.57,67599.0,544.1302,544.4523,541.797,542.3535,67599.0
2021-08-26 09:30:00,549.01,554.67,546.16,553.99,96617.0,535.9495,541.4749,533.1673,540.811,96617.0
2021-08-26 09:40:00,553.57,554.23,551.3,551.77,27454.0,540.401,541.0453,538.185,538.6439,27454.0
2021-08-26 09:50:00,552.18,554.98,551.85,554.5,28978.0,539.0441,541.7775,538.722,541.3089,28978.0
2021-08-26 10:00:00,554.5,556.58,554.34,556.57,24927.0,541.3089,543.3394,541.1527,543.3297,24927.0
2021-08-26 10:10:00,556.34,556.35,553.11,553.73,28630.0,543.1051,543.1149,539.952,540.5572,28630.0
2021-08-26 10:20:00,553.8,554.35,549.7,551.01,29045.0,540.6256,541.1625,536.6231,537.9019,29045.0
2021-08-26 10:30:00,550.96,552.39,550.4,550.55,20891.0,537.8531,539.2491,537.3064,537.4529,20891.0
2021-08-26 10:40:00,550.57,551.39,550.0,550.85,15715.0,537.4724,538.2729,536.916,537.7457,15715.0
2021-08-26 10:50:00,550.86,552.34,550.26,552.33,17386.0,537.7555,539.2003,537.1698,539.1905,17386.0
2021-08-26 11:00:00,552.03,552.1,550.29,551.62,16344.0,538.8977,538.966,537.1991,538.4974,16344.0
2021-08-26 11:10:00,551.76,552.75,551.76,552.44,16440.0,538.6341,539.6005,538.6341,539.2979,16440.0
2021-08-26 11:20:00,552.66,554.08,552.38,553.79,11851.0,539.5127,540.8989,539.2393,540.6158,11851.0
2021-08-26 11:30:00,553.96,553.96,552.39,552.81,10744.0,540.7818,540.7818,539.2491,539.6591,10744.0
2021-08-26 11:40:00,552.93,553.67,551.3,551.3,15171.0,539.7763,540.4987,538.185,538.185,15171.0
2021-08-26 11:50:00,551.46,552.58,551.29,552.52,9262.0,538.3412,539.4346,538.1753,539.376,9262.0
2021-08-26 12:00:00,552.65,554.27,552.63,553.83,9671.0,539.5029,541.0844,539.4834,540.6548,9671.0
2021-08-26 12:10:00,554.05,554.42,553.0,553.79,15864.0,540.8696,541.2308,539.8446,540.6158,15864.0
2021-08-26 12:20:00,553.7,553.92,553.08,553.5,15916.0,540.5279,540.7427,539.9227,540.3327,15916.0
2021-08-26 12:30:00,553.39,553.87,552.9,553.54,13524.0,540.2253,540.6939,539.747,540.3717,13524.0
2021-08-26 12:40:00,553.63,554.34,553.46,554.17,10755.0,540.4596,541.1527,540.2936,540.9868,10755.0
2021-08-26 12:50:00,554.08,555.34,553.99,554.99,13385.0,540.8989,542.1289,540.811,541.7873,13385.0
2021-08-26 13:00:00,554.9,555.03,554.31,554.97,21831.0,541.6994,541.8263,541.1234,541.7677,21831.0
2021-08-26 13:10:00,554.96,555.6,554.82,555.38,18105.0,541.758,542.3827,541.6213,542.168,18105.0
2021-08-26 13:20:00,555.53,556.45,555.29,556.45,12217.0,542.3144,543.2125,542.0801,543.2125,12217.0
2021-08-26 13:30:00,556.26,556.61,555.32,555.32,13298.0,543.027,543.3687,542.1094,542.1094,13298.0
2021-08-26 13:40:00,555.61,556.45,555.61,555.98,13281.0,542.3925,543.2125,542.3925,542.7537,13281.0
2021-08-26 13:50:00,556.0,556.2,555.54,556.12,11193.0,542.7732,542.9685,542.3242,542.8904,11193.0
2021-08-26 14:00:00,556.15,556.2,555.19,555.2,12120.0,542.9197,542.9685,541.9825,541.9923,12120.0
2021-08-26 14:10:00,555.31,555.4,554.8,555.0,14456.0,542.0996,542.1875,541.6018,541.797,14456.0
2021-08-26 14:20:00,554.95,555.29,554.25,554.45,12371.0,541.7482,542.0801,541.0649,541.2601,12371.0
2021-08-26 14:30:00,554.42,555.36,554.41,555.15,17207.0,541.2308,542.1485,541.221,541.9434,17207.0
2021-08-26 14:40:00,555.16,555.24,554.19,555.18,22518.0,541.9532,542.0313,541.0063,541.9727,22518.0
2021-08-26 14:50:00,555.12,555.81,554.89,555.09,13835.0,541.9142,542.5877,541.6896,541.8849,13835.0
2021-08-26 15:00:00,554.93,555.1,553.26,553.57,21246.0,541.7287,541.8946,540.0984,540.401,21246.0
2021-08-26 15:10:00,553.48,553.52,552.99,553.44,25997.0,540.3132,540.3522,539.8348,540.2741,25997.0
2021-08-26 15:20:00,553.38,553.91,552.75,553.3,25283.0,540.2156,540.7329,539.6005,540.1375,25283.0
2021-08-26 15:30:00,553.38,553.76,552.55,552.68,20942.0,540.2156,540.5865,539.4053,539.5322,20942.0
2021-08-26 15:40:00,552.75,553.23,552.16,552.47,26589.0,539.6005,540.0691,539.0246,539.3272,26589.0
2021-08-26 15:50:00,552.61,553.0,551.65,552.65,97922.0,539.4639,539.8446,538.5267,539.5029,97922.0
2021-08-27 09:30:00,554.92,557.85,553.67,555.89,38397.0,541.7189,544.5792,540.4987,542.6658,38397.0
2021-08-27 09:40:00,555.47,557.44,555.07,556.78,17682.0,542.2558,544.179,541.8653,543.5347,17682.0
2021-08-27 09:50:00,556.87,558.0,555.94,557.23,31326.0,543.6225,544.7256,542.7147,543.974,31326.0
2021-08-27 10:00:00,556.81,559.7,556.45,558.35,24256.0,543.564,546.3852,543.2125,545.0673,24256.0
2021-08-27 10:10:00,558.8,561.81,558.79,561.07,15660.0,545.5066,548.445,545.4969,547.7226,15660.0
2021-08-27 10:20:00,561.48,561.82,560.07,560.59,13041.0,548.1229,548.4548,546.7464,547.254,13041.0
2021-08-27 10:30:00,560.58,560.58,558.45,559.62,15452.0,547.2443,547.2443,545.1649,546.3071,15452.0
2021-08-27 10:40:00,559.53,560.41,559.02,559.73,20661.0,546.2192,547.0783,545.7214,546.4145,20661.0
2021-08-27 10:50:00,559.76,561.22,559.76,560.15,13777.0,546.4438,547.869,546.4438,546.8245,13777.0
2021-08-27 11:00:00,560.21,560.35,559.21,559.21,9143.0,546.8831,547.0197,545.9069,545.9069,9143.0
2021-08-27 11:10:00,559.36,559.42,558.41,558.99,10852.0,546.0533,546.1119,545.1259,545.6921,10852.0
2021-08-27 11:20:00,558.86,559.06,558.0,558.02,13341.0,545.5652,545.7604,544.7256,544.7452,13341.0
2021-08-27 11:30:00,557.95,559.07,557.95,559.06,8605.0,544.6768,545.7702,544.6768,545.7604,8605.0
2021-08-27 11:40:00,558.98,559.63,558.88,559.61,20499.0,545.6823,546.3169,545.5847,546.2973,20499.0
2021-08-27 11:50:00,559.61,559.61,559.02,559.49,12370.0,546.2973,546.2973,545.7214,546.1802,12370.0
2021-08-27 12:00:00,559.4,560.99,559.2,560.78,32116.0,546.0923,547.6445,545.8971,547.4395,32116.0
2021-08-27 12:10:00,560.83,562.0,560.67,562.0,17151.0,547.4883,548.6305,547.3321,548.6305,17151.0
2021-08-27 12:20:00,562.0,562.57,561.81,561.93,10354.0,548.6305,549.1869,548.445,548.5622,10354.0
2021-08-27 12:30:00,562.07,563.16,561.84,563.15,7310.0,548.6988,549.7629,548.4743,549.7531,7310.0
2021-08-27 12:40:00,563.04,563.94,563.04,563.73,9100.0,549.6457,550.5243,549.6457,550.3193,9100.0
2021-08-27 12:50:00,563.82,563.98,562.91,563.98,10008.0,550.4072,550.5634,549.5188,550.5634,10008.0
2021-08-27 13:00:00,564.0,564.85,564.0,564.75,13590.0,550.5829,551.4127,550.5829,551.3151,13590.0
2021-08-27 13:10:00,564.69,564.88,564.61,564.79,7260.0,551.2565,551.442,551.1784,551.3541,7260.0
2021-08-27 13:20:00,564.86,565.71,564.75,565.54,7696.0,551.4225,552.2522,551.3151,552.0863,7696.0
2021-08-27 13:30:00,565.48,565.88,565.14,565.65,16135.0,552.0277,552.4182,551.6958,552.1937,16135.0
2021-08-27 13:40:00,565.65,565.69,564.71,564.9,10535.0,552.1937,552.2327,551.276,551.4615,10535.0
2021-08-27 13:50:00,564.95,565.21,564.78,565.17,6124.0,551.5103,551.7641,551.3444,551.7251,6124.0
2021-08-27 14:00:00,565.11,565.46,564.68,564.86,15690.0,551.6665,552.0082,551.2467,551.4225,15690.0
2021-08-27 14:10:00,564.78,564.78,564.17,564.41,11384.0,551.3444,551.3444,550.7489,550.9832,11384.0
2021-08-27 14:20:00,564.52,565.41,564.38,565.24,10905.0,551.0905,551.9594,550.9539,551.7934,10905.0
2021-08-27 14:30:00,565.28,565.69,565.04,565.58,13795.0,551.8325,552.2327,551.5982,552.1253,13795.0
2021-08-27 14:40:00,565.64,565.79,564.92,565.23,8511.0,552.1839,552.3303,551.481,551.7837,8511.0
2021-08-27 14:50:00,565.12,565.68,564.98,565.56,10160.0,551.6763,552.2229,551.5396,552.1058,10160.0
2021-08-27 15:00:00,565.65,565.77,565.34,565.5,8884.0,552.1937,552.3108,551.891,552.0472,8884.0
2021-08-27 15:10:00,565.55,565.8,565.46,565.52,9156.0,552.096,552.3401,552.0082,552.0668,9156.0
2021-08-27 15:20:00,565.59,565.6,565.26,565.57,12059.0,552.1351,552.1448,551.8129,552.1156,12059.0
2021-08-27 15:30:00,565.59,565.6,564.36,564.77,26623.0,552.1351,552.1448,550.9343,551.3346,26623.0
2021-08-27 15:40:00,564.81,565.37,564.53,564.89,19341.0,551.3736,551.9203,551.1003,551.4517,19341.0
2021-08-27 15:50:00,565.1,566.25,564.68,566.04,94880.0,551.6567,552.7794,551.2467,552.5744,94880.0
2021-08-30 09:30:00,567.14,568.31,565.76,568.31,30034.0,553.6482,554.7904,552.301,554.7904,30034.0
2021-08-30 09:40:00,567.95,567.95,566.17,566.87,7816.0,554.4389,554.4389,552.7013,553.3846,7816.0
2021-08-30 09:50:00,567.12,567.63,565.8,565.94,14865.0,553.6287,554.1266,552.3401,552.4768,14865.0
2021-08-30 10:00:00,566.04,567.61,565.13,567.61,16835.0,552.5744,554.107,551.686,554.107,16835.0
2021-08-30 10:10:00,567.75,568.08,566.64,566.64,11917.0,554.2437,554.5659,553.1601,553.1601,11917.0
2021-08-30 10:20:00,566.52,566.52,565.59,565.82,9954.0,553.043,553.043,552.1351,552.3596,9954.0
2021-08-30 10:30:00,565.9,566.28,565.52,565.74,10680.0,552.4377,552.8087,552.0668,552.2815,10680.0
2021-08-30 10:40:00,565.7,566.79,564.57,566.75,14846.0,552.2425,553.3065,551.1394,553.2675,14846.0
2021-08-30 10:50:00,566.61,567.86,566.13,566.47,14496.0,553.1308,554.3511,552.6622,552.9942,14496.0
2021-08-30 11:00:00,566.7,567.07,566.22,566.49,6873.0,553.2187,553.5799,552.7501,553.0137,6873.0
2021-08-30 11:10:00,566.42,566.63,565.18,565.19,5157.0,552.9453,553.1503,551.7348,551.7446,5157.0
2021-08-30 11:20:00,565.52,565.87,564.18,564.64,18827.0,552.0668,552.4084,550.7586,551.2077,18827.0
2021-08-30 11:30:00,564.59,564.89,564.25,564.53,6400.0,551.1589,551.4517,550.827,551.1003,6400.0
2021-08-30 11:40:00,564.47,566.24,564.27,565.86,5756.0,551.0417,552.7696,550.8465,552.3987,5756.0
2021-08-30 11:50:00,565.86,566.04,565.69,565.69,5353.0,552.3987,552.5744,552.2327,552.2327,5353.0
2021-08-30 12:00:00,565.98,565.98,564.32,564.86,9336.0,552.5158,552.5158,550.8953,551.4225,9336.0
2021-08-30 12:10:00,565.02,565.11,564.46,564.47,3977.0,551.5786,551.6665,551.032,551.0417,3977.0
2021-08-30 12:20:00,564.63,564.86,564.1,564.1,5237.0,551.1979,551.4225,550.6805,550.6805,5237.0
2021-08-30 12:30:00,564.11,565.15,563.82,564.82,10843.0,550.6903,551.7056,550.4072,551.3834,10843.0
2021-08-30 12:40:00,564.93,564.99,564.03,564.03,6857.0,551.4908,551.5494,550.6122,550.6122,6857.0
2021-08-30 12:50:00,563.95,564.36,563.53,564.36,6744.0,550.5341,550.9343,550.1241,550.9343,6744.0
2021-08-30 13:00:00,564.27,564.8,563.99,564.8,5589.0,550.8465,551.3639,550.5731,551.3639,5589.0
2021-08-30 13:10:00,564.69,564.69,564.33,564.48,5033.0,551.2565,551.2565,550.9051,551.0515,5033.0
2021-08-30 13:20:00,564.45,564.71,564.33,564.68,11692.0,551.0222,551.276,550.9051,551.2467,11692.0
2021-08-30 13:30:00,564.75,566.29,564.75,566.01,7862.0,551.3151,552.8184,551.3151,552.5451,7862.0
2021-08-30 13:40:00,566.01,566.37,565.96,566.03,4400.0,552.5451,552.8965,552.4963,552.5646,4400.0
2021-08-30 13:50:00,566.02,566.02,564.66,564.92,10596.0,552.5549,552.5549,551.2272,551.481,10596.0
2021-08-30 14:00:00,564.88,564.89,564.52,564.79,6789.0,551.442,551.4517,551.0905,551.3541,6789.0
2021-08-30 14:10:00,564.69,565.41,564.65,565.33,5300.0,551.2565,551.9594,551.2174,551.8813,5300.0
2021-08-30 14:20:00,565.39,566.0,565.31,565.88,6531.0,551.9398,552.5353,551.8617,552.4182,6531.0
2021-08-30 14:30:00,565.9,566.12,565.78,565.78,4261.0,552.4377,552.6525,552.3206,552.3206,4261.0
2021-08-30 14:40:00,565.76,566.31,565.71,566.24,7139.0,552.301,552.838,552.2522,552.7696,7139.0
2021-08-30 14:50:00,566.09,566.71,565.82,566.64,9912.0,552.6232,553.2284,552.3596,553.1601,9912.0
2021-08-30 15:00:00,566.52,566.52,566.04,566.04,4582.0,553.043,553.043,552.5744,552.5744,4582.0
2021-08-30 15:10:00,566.02,566.05,565.51,565.59,9894.0,552.5549,552.5841,552.057,552.1351,9894.0
2021-08-30 15:20:00,565.59,565.94,565.31,565.43,8767.0,552.1351,552.4768,551.8617,551.9789,8767.0
2021-08-30 15:30:00,565.3,566.01,565.05,565.92,7612.0,551.852,552.5451,551.6079,552.4572,7612.0
2021-08-30 15:40:00,565.87,565.87,565.11,565.46,15855.0,552.4084,552.4084,551.6665,552.0082,15855.0
2021-08-30 15:50:00,565.49,566.42,565.34,565.57,63687.0,552.0375,552.9453,551.891,552.1156,63687.0
2021-08-31 09:30:00,567.11,567.11,563.44,564.3,40642.0,553.6189,553.6189,550.0362,550.8758,40642.0
2021-08-31 09:40:00,564.23,565.58,563.47,564.49,21901.0,550.8074,552.1253,550.0655,551.0613,21901.0
2021-08-31 09:50:00,564.29,565.5,563.71,564.51,9246.0,550.866,552.0472,550.2998,551.0808,9246.0
2021-08-31 10:00:00,564.58,565.3,563.86,563.86,6251.0,551.1491,551.852,550.4462,550.4462,6251.0
2021-08-31 10:10:00,564.1,564.96,563.42,563.95,4004.0,550.6805,551.5201,550.0167,550.5341,4004.0
2021-08-31 10:20:00,564.01,565.71,563.71,565.12,10522.0,550.5927,552.2522,550.2998,551.6763,10522.0
2021-08-31 10:30:00,565.09,565.39,564.5,565.39,6825.0,551.647,551.9398,551.071,551.9398,6825.0
2021-08-31 10:40:00,565.31,565.7,564.15,564.49,11373.0,551.8617,552.2425,550.7293,551.0613,11373.0
2021-08-31 10:50:00,564.37,564.95,563.9,564.8,10029.0,550.9441,551.5103,550.4853,551.3639,10029.0
2021-08-31 11:00:00,565.01,565.07,563.25,564.36,10303.0,551.5689,551.6275,549.8508,550.9343,10303.0
2021-08-31 11:10:00,564.21,564.32,563.68,563.68,6185.0,550.7879,550.8953,550.2705,550.2705,6185.0
2021-08-31 11:20:00,563.67,564.99,563.67,564.83,10079.0,550.2608,551.5494,550.2608,551.3932,10079.0
2021-08-31 11:30:00,564.96,565.0,564.47,564.94,8141.0,551.5201,551.5591,551.0417,551.5005,8141.0
2021-08-31 11:40:00,565.05,565.22,564.32,564.98,5755.0,551.6079,551.7739,550.8953,551.5396,5755.0
2021-08-31 11:50:00,565.0,565.03,564.52,565.03,3943.0,551.5591,551.5884,551.0905,551.5884,3943.0
2021-08-31 12:00:00,565.06,565.06,564.09,564.09,3065.0,551.6177,551.6177,550.6708,550.6708,3065.0
2021-08-31 12:10:00,563.92,564.69,563.92,564.36,5815.0,550.5048,551.2565,550.5048,550.9343,5815.0
2021-08-31 12:20:00,564.46,565.52,564.33,565.43,3210.0,551.032,552.0668,550.9051,551.9789,3210.0
2021-08-31 12:30:00,565.27,565.81,565.27,565.76,2878.0,551.8227,552.3499,551.8227,552.301,2878.0
2021-08-31 12:40:00,565.65,565.7,564.84,565.3,5360.0,552.1937,552.2425,551.4029,551.852,5360.0
2021-08-31 12:50:00,564.9,565.03,564.56,564.77,3414.0,551.4615,551.5884,551.1296,551.3346,3414.0
2021-08-31 13:00:00,564.84,564.84,564.11,564.3,3067.0,551.4029,551.4029,550.6903,550.8758,3067.0
2021-08-31 13:10:00,564.25,564.34,563.99,564.07,5022.0,550.827,550.9148,550.5731,550.6512,5022.0
2021-08-31 13:20:00,563.96,564.16,563.74,563.94,4386.0,550.5439,550.7391,550.3291,550.5243,4386.0
2021-08-31 13:30:00,563.88,563.94,563.45,563.67,2660.0,550.4658,550.5243,550.046,550.2608,2660.0
2021-08-31 13:40:00,563.52,563.69,563.25,563.69,2400.0,550.1143,550.2803,549.8508,550.2803,2400.0
2021-08-31 13:50:00,564.21,564.29,564.0,564.28,3273.0,550.7879,550.866,550.5829,550.8563,3273.0
2021-08-31 14:00:00,564.14,564.23,563.92,564.07,2257.0,550.7196,550.8074,550.5048,550.6512,2257.0
2021-08-31 14:10:00,564.02,564.12,563.73,563.73,3366.0,550.6024,550.7001,550.3193,550.3193,3366.0
2021-08-31 14:20:00,563.65,563.9,563.48,563.65,5604.0,550.2412,550.4853,550.0753,550.2412,5604.0
2021-08-31 14:30:00,563.59,564.19,563.58,564.13,3300.0,550.1827,550.7684,550.1729,550.7098,3300.0
2021-08-31 14:40:00,564.2,564.7,564.19,564.63,5500.0,550.7782,551.2663,550.7684,551.1979,5500.0
2021-08-31 14:50:00,564.66,564.9,564.58,564.74,2978.0,551.2272,551.4615,551.1491,551.3053,2978.0
2021-08-31 15:00:00,565.0,565.0,564.13,564.25,5223.0,551.5591,551.5591,550.7098,550.827,5223.0
2021-08-31 15:10:00,564.17,564.86,563.97,564.86,3774.0,550.7489,551.4225,550.5536,551.4225,3774.0
2021-08-31 15:20:00,564.79,564.8,564.4,564.53,9136.0,551.3541,551.3639,550.9734,551.1003,9136.0
2021-08-31 15:30:00,564.58,565.06,564.41,564.62,12118.0,551.1491,551.6177,550.9832,551.1882,12118.0
2021-08-31 15:40:00,564.5,564.65,564.01,564.44,17781.0,551.071,551.2174,550.5927,551.0124,17781.0
2021-08-31 15:50:00,564.36,566.35,564.36,566.12,108292.0,550.9343,552.877,550.9343,552.6525,108292.0
2021-09-01 09:30:00,567.3,567.78,565.51,566.38,58087.0,553.8044,554.273,552.057,552.9063,58087.0
2021-09-01 09:40:00,566.21,567.38,565.7,567.01,26584.0,552.7403,553.8825,552.2425,553.5213,26584.0
2021-09-01 09:50:00,566.99,567.39,565.55,566.51,23477.0,553.5018,553.8923,552.096,553.0332,23477.0
2021-09-01 10:00:00,566.27,566.84,565.91,566.55,16663.0,552.7989,553.3554,552.4475,553.0722,16663.0
2021-09-01 10:10:00,566.47,567.5,566.42,567.1,17153.0,552.9942,553.9996,552.9453,553.6092,17153.0
2021-09-01 10:20:00,566.98,567.17,565.58,565.79,23835.0,553.492,553.6775,552.1253,552.3303,23835.0
2021-09-01 10:30:00,565.79,565.8,564.79,564.79,18205.0,552.3303,552.3401,551.3541,551.3541,18205.0
2021-09-01 10:40:00,564.86,564.98,563.77,563.99,15265.0,551.4225,551.5396,550.3584,550.5731,15265.0
2021-09-01 10:50:00,564.13,564.23,563.14,564.15,14290.0,550.7098,550.8074,549.7434,550.7293,14290.0
2021-09-01 11:00:00,564.17,564.21,563.5,564.07,13767.0,550.7489,550.7879,550.0948,550.6512,13767.0
2021-09-01 11:10:00,564.14,564.23,563.6,563.84,8358.0,550.7196,550.8074,550.1924,550.4267,8358.0
2021-09-01 11:20:00,563.84,564.71,563.79,564.58,10808.0,550.4267,551.276,550.3779,551.1491,10808.0
2021-09-01 11:30:00,564.6,566.07,564.4,565.9,14623.0,551.1686,552.6037,550.9734,552.4377,14623.0
2021-09-01 11:40:00,565.92,566.23,565.8,566.12,7860.0,552.4572,552.7599,552.3401,552.6525,7860.0
2021-09-01 11:50:00,566.18,566.2,565.21,565.62,11544.0,552.7111,552.7306,551.7641,552.1644,11544.0
2021-09-01 12:00:00,565.53,566.06,565.48,565.48,5600.0,552.0765,552.5939,552.0277,552.0277,5600.0
2021-09-01 12:10:00,565.64,565.84,565.05,565.05,7614.0,552.1839,552.3791,551.6079,551.6079,7614.0
2021-09-01 12:20:00,564.95,565.32,564.44,564.48,11832.0,551.5103,551.8715,551.0124,551.0515,11832.0
2021-09-01 12:30:00,564.63,564.86,563.92,564.22,5873.0,551.1979,551.4225,550.5048,550.7977,5873.0
2021-09-01 12:40:00,564.22,564.45,563.84,564.21,14084.0,550.7977,551.0222,550.4267,550.7879,14084.0
2021-09-01 12:50:00,564.24,564.35,563.94,563.94,5353.0,550.8172,550.9246,550.5243,550.5243,5353.0
2021-09-01 13:00:00,563.92,564.28,563.9,564.21,10070.0,550.5048,550.8563,550.4853,550.7879,10070.0
2021-09-01 13:10:00,564.22,564.5,563.63,564.44,13046.0,550.7977,551.071,550.2217,551.0124,13046.0
2021-09-01 13:20:00,564.46,564.51,564.0,564.38,20031.0,551.032,551.0808,550.5829,550.9539,20031.0
2021-09-01 13:30:00,564.36,565.0,564.36,564.88,10910.0,550.9343,551.5591,550.9343,551.442,10910.0
2021-09-01 13:40:00,564.99,565.24,564.72,565.13,8158.0,551.5494,551.7934,551.2858,551.686,8158.0
2021-09-01 13:50:00,565.2,566.0,565.12,565.86,6594.0,551.7544,552.5353,551.6763,552.3987,6594.0
2021-09-01 14:00:00,565.86,566.5,565.77,566.36,8035.0,552.3987,553.0234,552.3108,552.8868,8035.0
2021-09-01 14:10:00,566.41,566.83,566.39,566.67,7916.0,552.9356,553.3456,552.9161,553.1894,7916.0
2021-09-01 14:20:00,566.62,567.24,566.57,566.82,11067.0,553.1406,553.7458,553.0918,553.3358,11067.0
2021-09-01 14:30:00,566.87,566.98,565.65,565.85,7409.0,553.3846,553.492,552.1937,552.3889,7409.0
2021-09-01 14:40:00,565.84,566.1,565.32,565.54,6098.0,552.3791,552.633,551.8715,552.0863,6098.0
2021-09-01 14:50:00,565.61,566.12,565.6,565.89,10182.0,552.1546,552.6525,552.1448,552.428,10182.0
2021-09-01 15:00:00,565.87,565.87,564.6,564.71,7028.0,552.4084,552.4084,551.1686,551.276,7028.0
2021-09-01 15:10:00,564.66,566.42,564.48,566.26,15306.0,551.2272,552.9453,551.0515,552.7891,15306.0
2021-09-01 15:20:00,566.19,566.31,565.75,565.93,13944.0,552.7208,552.838,552.2913,552.467,13944.0
2021-09-01 15:30:00,565.85,566.07,565.26,565.57,14651.0,552.3889,552.6037,551.8129,552.1156,14651.0
2021-09-01 15:40:00,565.73,565.82,565.02,565.21,16590.0,552.2718,552.3596,551.5786,551.7641,16590.0
2021-09-01 15:50:00,564.99,564.99,562.67,563.15,125999.0,551.5494,551.5494,549.2846,549.7531,125999.0
2021-09-02 09:30:00,564.38,564.38,561.91,563.54,29628.0,550.9539,550.9539,548.5426,550.1339,29628.0
2021-09-02 09:40:00,563.56,565.29,563.23,564.89,9346.0,550.1534,551.8422,549.8312,551.4517,9346.0
2021-09-02 09:50:00,564.53,564.92,562.31,562.44,7307.0,551.1003,551.481,548.9331,549.06,7307.0
2021-09-02 10:00:00,562.29,562.84,559.74,560.5,22378.0,548.9136,549.4505,546.4243,547.1662,22378.0
2021-09-02 10:10:00,560.52,560.81,559.76,559.76,8890.0,547.1857,547.4688,546.4438,546.4438,8890.0
2021-09-02 10:20:00,560.28,560.54,559.18,559.67,12895.0,546.9514,547.2052,545.8776,546.3559,12895.0
2021-09-02 10:30:00,559.52,559.61,556.65,557.35,23034.0,546.2095,546.2973,543.4078,544.0911,23034.0
2021-09-02 10:40:00,557.35,558.34,556.69,558.34,14635.0,544.0911,545.0576,543.4468,545.0576,14635.0
2021-09-02 10:50:00,558.42,558.56,557.6,557.8,14582.0,545.1357,545.2723,544.3352,544.5304,14582.0
2021-09-02 11:00:00,557.95,558.2,557.06,557.2,14821.0,544.6768,544.9209,543.808,543.9447,14821.0
2021-09-02 11:10:00,557.09,557.47,556.92,557.39,8689.0,543.8373,544.2083,543.6713,544.1302,8689.0
2021-09-02 11:20:00,557.21,558.4,556.6,558.4,9848.0,543.9544,545.1161,543.359,545.1161,9848.0
2021-09-02 11:30:00,558.53,559.37,558.48,558.48,9824.0,545.243,546.0631,545.1942,545.1942,9824.0
2021-09-02 11:40:00,558.39,558.58,557.73,557.76,8483.0,545.1064,545.2918,544.4621,544.4914,8483.0
2021-09-02 11:50:00,557.71,557.81,557.33,557.45,7292.0,544.4425,544.5402,544.0716,544.1887,7292.0
2021-09-02 12:00:00,557.25,557.54,556.93,557.34,6206.0,543.9935,544.2766,543.6811,544.0813,6206.0
2021-09-02 12:10:00,557.37,557.77,556.21,556.39,11416.0,544.1106,544.5011,542.9782,543.1539,11416.0
2021-09-02 12:20:00,556.37,556.65,555.87,556.2,19082.0,543.1344,543.4078,542.6463,542.9685,19082.0
2021-09-02 12:30:00,556.16,557.21,556.16,556.69,5845.0,542.9294,543.9544,542.9294,543.4468,5845.0
2021-09-02 12:40:00,556.69,557.08,556.28,556.42,4230.0,543.4468,543.8275,543.0466,543.1832,4230.0
2021-09-02 12:50:00,556.4,557.76,556.4,557.14,16227.0,543.1637,544.4914,543.1637,543.8861,16227.0
2021-09-02 13:00:00,557.17,557.44,556.56,556.56,8338.0,543.9154,544.179,543.3199,543.3199,8338.0
2021-09-02 13:10:00,556.62,556.86,556.54,556.57,10145.0,543.3785,543.6128,543.3004,543.3297,10145.0
2021-09-02 13:20:00,556.55,557.29,556.43,557.09,11983.0,543.3101,544.0325,543.193,543.8373,11983.0
2021-09-02 13:30:00,557.12,557.49,556.87,557.05,18868.0,543.8666,544.2278,543.6225,543.7982,18868.0
2021-09-02 13:40:00,557.3,557.49,555.97,556.15,16365.0,544.0423,544.2278,542.7439,542.9197,16365.0
2021-09-02 13:50:00,555.84,556.64,555.64,556.63,7474.0,542.617,543.398,542.4218,543.3882,7474.0
2021-09-02 14:00:00,556.56,556.76,555.97,556.39,7150.0,543.3199,543.5151,542.7439,543.1539,7150.0
2021-09-02 14:10:00,556.51,557.29,556.05,557.27,5420.0,543.2711,544.0325,542.822,544.013,5420.0
2021-09-02 14:20:00,557.18,557.7,557.1,557.22,6129.0,543.9252,544.4328,543.8471,543.9642,6129.0
2021-09-02 14:30:00,557.21,557.67,556.83,557.24,7124.0,543.9544,544.4035,543.5835,543.9837,7124.0
2021-09-02 14:40:00,557.14,557.86,557.01,557.78,6049.0,543.8861,544.589,543.7592,544.5109,6049.0
2021-09-02 14:50:00,557.69,558.84,557.65,558.52,5609.0,544.423,545.5457,544.384,545.2333,5609.0
2021-09-02 15:00:00,558.52,558.8,558.39,558.67,5155.0,545.2333,545.5066,545.1064,545.3797,5155.0
2021-09-02 15:10:00,558.51,559.41,558.43,559.41,9827.0,545.2235,546.1021,545.1454,546.1021,9827.0
2021-09-02 15:20:00,559.37,559.56,558.96,559.38,17019.0,546.0631,546.2485,545.6628,546.0728,17019.0
2021-09-02 15:30:00,559.45,559.62,558.78,559.45,18260.0,546.1412,546.3071,545.4871,546.1412,18260.0
2021-09-02 15:40:00,559.48,560.36,559.44,559.44,17759.0,546.1704,547.0295,546.1314,546.1314,17759.0
2021-09-02 15:50:00,559.34,559.85,559.11,559.67,46384.0,546.0338,546.5316,545.8092,546.3559,46384.0
2021-09-03 09:30:00,559.5,560.41,558.04,559.18,17462.0,546.19,547.0783,544.7647,545.8776,17462.0
2021-09-03 09:40:00,559.19,560.41,559.19,559.98,11508.0,545.8873,547.0783,545.8873,546.6585,11508.0
2021-09-03 09:50:00,559.9,562.73,559.64,562.63,12355.0,546.5804,549.3431,546.3266,549.2455,12355.0
2021-09-03 10:00:00,562.86,565.42,562.65,565.04,20503.0,549.47,551.9691,549.265,551.5982,20503.0
2021-09-03 10:10:00,565.24,565.38,563.76,563.93,16216.0,551.7934,551.9301,550.3486,550.5146,16216.0
2021-09-03 10:20:00,563.55,563.78,563.23,563.56,6300.0,550.1436,550.3681,549.8312,550.1534,6300.0
2021-09-03 10:30:00,563.48,564.25,562.14,562.14,4875.0,550.0753,550.827,548.7672,548.7672,4875.0
2021-09-03 10:40:00,562.55,563.34,562.39,563.25,4341.0,549.1674,549.9386,549.0112,549.8508,4341.0
2021-09-03 10:50:00,563.12,564.09,562.85,564.02,9646.0,549.7238,550.6708,549.4603,550.6024,9646.0
2021-09-03 11:00:00,563.93,565.4,563.92,565.13,10439.0,550.5146,551.9496,550.5048,551.686,10439.0
2021-09-03 11:10:00,565.08,565.78,564.84,565.06,6382.0,551.6372,552.3206,551.4029,551.6177,6382.0
2021-09-03 11:20:00,565.05,565.9,564.83,565.68,7394.0,551.6079,552.4377,551.3932,552.2229,7394.0
2021-09-03 11:30:00,565.88,566.74,565.72,566.55,7301.0,552.4182,553.2577,552.262,553.0722,7301.0
2021-09-03 11:40:00,566.5,566.66,565.32,565.7,6049.0,553.0234,553.1796,551.8715,552.2425,6049.0
2021-09-03 11:50:00,565.59,565.64,564.8,564.94,4769.0,552.1351,552.1839,551.3639,551.5005,4769.0
2021-09-03 12:00:00,564.87,565.75,564.87,565.58,3982.0,551.4322,552.2913,551.4322,552.1253,3982.0
2021-09-03 12:10:00,565.62,565.62,565.19,565.22,2589.0,552.1644,552.1644,551.7446,551.7739,2589.0
2021-09-03 12:20:00,565.26,565.36,564.9,565.36,2425.0,551.8129,551.9106,551.4615,551.9106,2425.0
2021-09-03 12:30:00,565.27,565.27,564.5,564.62,4220.0,551.8227,551.8227,551.071,551.1882,4220.0
2021-09-03 12:40:00,564.55,564.94,564.42,564.8,5524.0,551.1198,551.5005,550.9929,551.3639,5524.0
2021-09-03 12:50:00,564.81,565.07,564.73,565.07,3000.0,551.3736,551.6275,551.2955,551.6275,3000.0
2021-09-03 13:00:00,565.1,566.01,565.08,565.9,3620.0,551.6567,552.5451,551.6372,552.4377,3620.0
2021-09-03 13:10:00,565.89,565.9,565.63,565.84,4575.0,552.428,552.4377,552.1741,552.3791,4575.0
2021-09-03 13:20:00,565.85,566.17,565.71,565.93,4692.0,552.3889,552.7013,552.2522,552.467,4692.0
2021-09-03 13:30:00,566.01,566.11,565.64,565.7,7696.0,552.5451,552.6427,552.1839,552.2425,7696.0
2021-09-03 13:40:00,565.74,565.89,565.59,565.74,4492.0,552.2815,552.428,552.1351,552.2815,4492.0
2021-09-03 13:50:00,565.73,565.78,565.6,565.74,6360.0,552.2718,552.3206,552.1448,552.2815,6360.0
2021-09-03 14:00:00,565.77,565.77,565.11,565.16,3071.0,552.3108,552.3108,551.6665,551.7153,3071.0
2021-09-03 14:10:00,564.97,565.28,564.97,565.28,2547.0,551.5298,551.8325,551.5298,551.8325,2547.0
2021-09-03 14:20:00,565.16,565.49,564.99,565.45,3360.0,551.7153,552.0375,551.5494,551.9984,3360.0
2021-09-03 14:30:00,565.45,565.45,565.13,565.2,6740.0,551.9984,551.9984,551.686,551.7544,6740.0
2021-09-03 14:40:00,565.13,565.13,564.62,564.83,9038.0,551.686,551.686,551.1882,551.3932,9038.0
2021-09-03 14:50:00,564.83,564.94,564.45,564.85,5475.0,551.3932,551.5005,551.0222,551.4127,5475.0
2021-09-03 15:00:00,564.83,565.53,564.83,565.03,6559.0,551.3932,552.0765,551.3932,551.5884,6559.0
2021-09-03 15:10:00,565.05,565.44,565.05,565.18,4400.0,551.6079,551.9887,551.6079,551.7348,4400.0
2021-09-03 15:20:00,565.13,565.18,564.71,564.71,5406.0,551.686,551.7348,551.276,551.276,5406.0
2021-09-03 15:30:00,564.73,565.5,564.67,565.27,8799.0,551.2955,552.0472,551.237,551.8227,8799.0
2021-09-03 15:40:00,565.35,565.4,564.61,564.66,7180.0,551.9008,551.9496,551.1784,551.2272,7180.0
2021-09-03 15:50:00,564.63,564.99,563.2,563.53,69582.0,551.1979,551.5494,549.8019,550.1241,69582.0
2021-09-07 09:30:00,563.75,563.75,558.29,559.87,40458.0,550.3389,550.3389,545.0087,546.5512,40458.0
2021-09-07 09:40:00,559.54,559.71,557.78,558.75,11353.0,546.229,546.395,544.5109,545.4578,11353.0
2021-09-07 09:50:00,558.67,558.7,557.47,557.84,7571.0,545.3797,545.409,544.2083,544.5695,7571.0
2021-09-07 10:00:00,557.85,558.22,555.55,556.28,9317.0,544.5792,544.9404,542.3339,543.0466,9317.0
2021-09-07 10:10:00,556.33,556.89,555.51,556.02,7941.0,543.0954,543.6421,542.2949,542.7927,7941.0
2021-09-07 10:20:00,556.43,557.81,556.43,557.19,7446.0,543.193,544.5402,543.193,543.9349,7446.0
2021-09-07 10:30:00,557.13,558.65,557.1,557.97,17446.0,543.8763,545.3602,543.8471,544.6964,17446.0
2021-09-07 10:40:00,558.02,559.3,557.85,559.0,13343.0,544.7452,545.9947,544.5792,545.7019,13343.0
2021-09-07 10:50:00,558.96,559.41,558.68,558.78,13646.0,545.6628,546.1021,545.3895,545.4871,13646.0
2021-09-07 11:00:00,558.69,559.5,558.69,559.22,11980.0,545.3992,546.19,545.3992,545.9166,11980.0
2021-09-07 11:10:00,559.22,560.12,558.66,560.02,8758.0,545.9166,546.7952,545.3699,546.6976,8758.0
2021-09-07 11:20:00,560.06,560.15,559.21,559.51,13041.0,546.7366,546.8245,545.9069,546.1997,13041.0
2021-09-07 11:30:00,559.57,560.67,559.57,560.58,5393.0,546.2583,547.3321,546.2583,547.2443,5393.0
2021-09-07 11:40:00,560.74,560.91,560.33,560.81,6404.0,547.4005,547.5664,547.0002,547.4688,6404.0
2021-09-07 11:50:00,560.78,561.53,560.73,561.52,6497.0,547.4395,548.1717,547.3907,548.1619,6497.0
2021-09-07 12:00:00,561.58,561.65,560.88,560.94,4800.0,548.2205,548.2888,547.5371,547.5957,4800.0
2021-09-07 12:10:00,560.89,561.73,560.65,561.59,5632.0,547.5469,548.3669,547.3126,548.2302,5632.0
2021-09-07 12:20:00,561.59,561.59,561.13,561.5,4621.0,548.2302,548.2302,547.7812,548.1424,4621.0
2021-09-07 12:30:00,561.57,561.65,561.18,561.65,4748.0,548.2107,548.2888,547.83,548.2888,4748.0
2021-09-07 12:40:00,561.5,561.64,561.37,561.64,4438.0,548.1424,548.2791,548.0155,548.2791,4438.0
2021-09-07 12:50:00,561.75,561.76,560.91,561.07,2952.0,548.3864,548.3962,547.5664,547.7226,2952.0
2021-09-07 13:00:00,561.0,561.35,560.75,561.04,4536.0,547.6543,547.996,547.4102,547.6933,4536.0
2021-09-07 13:10:00,561.06,561.22,560.79,561.22,3707.0,547.7129,547.869,547.4493,547.869,3707.0
2021-09-07 13:20:00,561.26,561.39,561.11,561.33,3531.0,547.9081,548.035,547.7617,547.9764,3531.0
2021-09-07 13:30:00,561.27,561.89,561.27,561.69,5026.0,547.9179,548.5231,547.9179,548.3279,5026.0
2021-09-07 13:40:00,561.65,561.88,561.43,561.58,5652.0,548.2888,548.5133,548.074,548.2205,5652.0
2021-09-07 13:50:00,561.66,562.45,561.48,562.45,6855.0,548.2986,549.0698,548.1229,549.0698,6855.0
2021-09-07 14:00:00,562.46,562.46,561.49,561.78,7088.0,549.0795,549.0795,548.1326,548.4157,7088.0
2021-09-07 14:10:00,561.84,561.87,561.26,561.33,5457.0,548.4743,548.5036,547.9081,547.9764,5457.0
2021-09-07 14:20:00,561.14,561.29,560.73,561.0,7354.0,547.7909,547.9374,547.3907,547.6543,7354.0
2021-09-07 14:30:00,560.85,561.29,560.65,561.14,7987.0,547.5078,547.9374,547.3126,547.7909,7987.0
2021-09-07 14:40:00,561.06,561.27,560.99,560.99,1700.0,547.7129,547.9179,547.6445,547.6445,1700.0
2021-09-07 14:50:00,561.01,561.17,560.7,560.87,7995.0,547.664,547.8202,547.3614,547.5274,7995.0
2021-09-07 15:00:00,560.79,560.89,560.65,560.8,3729.0,547.4493,547.5469,547.3126,547.459,3729.0
2021-09-07 15:10:00,560.88,561.58,560.81,561.31,7881.0,547.5371,548.2205,547.4688,547.9569,7881.0
2021-09-07 15:20:00,561.24,561.24,560.54,560.77,4000.0,547.8886,547.8886,547.2052,547.4298,4000.0
2021-09-07 15:30:00,560.76,561.03,560.51,560.53,6873.0,547.42,547.6836,547.1759,547.1955,6873.0
2021-09-07 15:40:00,560.5,560.6,560.07,560.38,10475.0,547.1662,547.2638,546.7464,547.049,10475.0
2021-09-07 15:50:00,560.26,560.8,560.02,560.35,48600.0,546.9319,547.459,546.6976,547.0197,48600.0
2021-09-08 09:30:00,559.5,560.83,558.17,560.75,20597.0,546.19,547.4883,544.8916,547.4102,20597.0
2021-09-08 09:40:00,560.68,563.05,560.27,562.86,21193.0,547.3419,549.6555,546.9416,549.47,21193.0
2021-09-08 09:50:00,563.19,563.99,562.74,563.95,8450.0,549.7922,550.5731,549.3529,550.5341,8450.0
2021-09-08 10:00:00,564.0,564.65,563.87,564.0,12990.0,550.5829,551.2174,550.456,550.5829,12990.0
2021-09-08 10:10:00,564.17,565.74,564.17,565.31,10199.0,550.7489,552.2815,550.7489,551.8617,10199.0
2021-09-08 10:20:00,565.35,565.68,563.72,564.25,12473.0,551.9008,552.2229,550.3096,550.827,12473.0
2021-09-08 10:30:00,564.22,564.22,561.34,562.96,10946.0,550.7977,550.7977,547.9862,549.5677,10946.0
2021-09-08 10:40:00,562.51,563.23,561.9,562.59,16068.0,549.1284,549.8312,548.5329,549.2065,16068.0
2021-09-08 10:50:00,562.4,562.74,561.3,562.74,5508.0,549.021,549.3529,547.9471,549.3529,5508.0
2021-09-08 11:00:00,562.84,563.33,562.8,563.07,11740.0,549.4505,549.9289,549.4115,549.675,11740.0
2021-09-08 11:10:00,562.9,563.22,562.47,562.94,9800.0,549.5091,549.8215,549.0893,549.5481,9800.0
2021-09-08 11:20:00,563.0,565.1,562.92,564.35,13599.0,549.6067,551.6567,549.5286,550.9246,13599.0
2021-09-08 11:30:00,564.19,564.32,563.38,563.75,8682.0,550.7684,550.8953,549.9777,550.3389,8682.0
2021-09-08 11:40:00,563.41,564.11,563.05,563.05,5700.0,550.0069,550.6903,549.6555,549.6555,5700.0
2021-09-08 11:50:00,562.89,563.89,562.48,563.7,13057.0,549.4993,550.4755,549.0991,550.29,13057.0
2021-09-08 12:00:00,563.52,566.0,563.25,565.68,5313.0,550.1143,552.5353,549.8508,552.2229,5313.0
2021-09-08 12:10:00,565.54,566.82,565.53,566.8,7618.0,552.0863,553.3358,552.0765,553.3163,7618.0
2021-09-08 12:20:00,566.79,567.55,566.48,567.42,7008.0,553.3065,554.0485,553.0039,553.9216,7008.0
2021-09-08 12:30:00,567.13,567.72,566.99,567.11,6858.0,553.6385,554.2144,553.5018,553.6189,6858.0
2021-09-08 12:40:00,567.18,567.39,566.51,566.61,7681.0,553.6873,553.8923,553.0332,553.1308,7681.0
2021-09-08 12:50:00,566.6,566.72,566.34,566.38,4189.0,553.1211,553.2382,552.8672,552.9063,4189.0
2021-09-08 13:00:00,566.41,566.98,566.32,566.53,5761.0,552.9356,553.492,552.8477,553.0527,5761.0
2021-09-08 13:10:00,566.6,567.09,566.49,566.8,4976.0,553.1211,553.5994,553.0137,553.3163,4976.0
2021-09-08 13:20:00,566.8,567.84,566.62,567.77,8800.0,553.3163,554.3316,553.1406,554.2632,8800.0
2021-09-08 13:30:00,567.85,568.48,567.49,567.82,7866.0,554.3413,554.9563,553.9899,554.312,7866.0
2021-09-08 13:40:00,567.99,568.13,567.75,567.91,3475.0,554.478,554.6147,554.2437,554.3999,3475.0
2021-09-08 13:50:00,567.76,567.82,567.32,567.33,2791.0,554.2535,554.312,553.8239,553.8337,2791.0
2021-09-08 14:00:00,567.41,568.2,567.41,567.65,4127.0,553.9118,554.683,553.9118,554.1461,4127.0
2021-09-08 14:10:00,567.55,567.76,567.21,567.22,4826.0,554.0485,554.2535,553.7165,553.7263,4826.0
2021-09-08 14:20:00,567.24,567.51,566.89,567.47,5393.0,553.7458,554.0094,553.4042,553.9704,5393.0
2021-09-08 14:30:00,567.32,567.42,566.94,567.01,4523.0,553.8239,553.9216,553.453,553.5213,4523.0
2021-09-08 14:40:00,566.95,567.05,566.6,566.62,5477.0,553.4627,553.5604,553.1211,553.1406,5477.0
2021-09-08 14:50:00,566.6,566.6,566.16,566.24,4653.0,553.1211,553.1211,552.6915,552.7696,4653.0
2021-09-08 15:00:00,566.26,566.38,565.7,566.08,11988.0,552.7891,552.9063,552.2425,552.6134,11988.0
2021-09-08 15:10:00,566.03,566.3,565.94,566.11,5517.0,552.5646,552.8282,552.4768,552.6427,5517.0
2021-09-08 15:20:00,566.11,566.29,565.78,565.84,8698.0,552.6427,552.8184,552.3206,552.3791,8698.0
2021-09-08 15:30:00,565.92,566.9,565.84,566.48,15011.0,552.4572,553.4139,552.3791,553.0039,15011.0
2021-09-08 15:40:00,566.4,566.73,566.12,566.19,14633.0,552.9258,553.248,552.6525,552.7208,14633.0
2021-09-08 15:50:00,566.3,567.72,566.3,567.72,53717.0,552.8282,554.2144,552.8282,554.2144,53717.0
2021-09-09 09:30:00,568.53,570.13,567.58,569.77,17632.0,555.0051,556.5671,554.0777,556.2156,17632.0
2021-09-09 09:40:00,570.27,572.16,569.96,572.16,9731.0,556.7038,558.5488,556.4011,558.5488,9731.0
2021-09-09 09:50:00,572.2,572.39,571.14,571.9,9332.0,558.5878,558.7733,557.5531,558.295,9332.0
2021-09-09 10:00:00,571.93,572.86,571.41,571.98,18260.0,558.3243,559.2321,557.8166,558.3731,18260.0
2021-09-09 10:10:00,571.72,572.5,571.48,571.87,16407.0,558.1193,558.8807,557.885,558.2657,16407.0
2021-09-09 10:20:00,571.63,571.64,570.52,571.08,5623.0,558.0314,558.0412,556.9478,557.4945,5623.0
2021-09-09 10:30:00,570.93,570.99,569.74,570.35,5706.0,557.3481,557.4066,556.1864,556.7819,5706.0
2021-09-09 10:40:00,570.48,571.68,570.48,571.54,7395.0,556.9088,558.0802,556.9088,557.9435,7395.0
2021-09-09 10:50:00,571.4,571.86,571.24,571.25,3550.0,557.8069,558.2559,557.6507,557.6604,3550.0
2021-09-09 11:00:00,571.14,571.15,569.59,569.79,3792.0,557.5531,557.5628,556.0399,556.2352,3792.0
2021-09-09 11:10:00,569.88,569.97,568.71,568.84,4525.0,556.323,556.4109,555.1809,555.3078,4525.0
2021-09-09 11:20:00,568.94,569.79,568.84,568.91,4486.0,555.4054,556.2352,555.3078,555.3761,4486.0
2021-09-09 11:30:00,568.92,570.0,568.92,570.0,6858.0,555.3859,556.4402,555.3859,556.4402,6858.0
2021-09-09 11:40:00,570.0,570.29,569.68,570.13,3678.0,556.4402,556.7233,556.1278,556.5671,3678.0
2021-09-09 11:50:00,570.26,570.26,569.14,570.0,6440.0,556.694,556.694,555.6006,556.4402,6440.0
2021-09-09 12:00:00,569.79,570.03,569.06,570.03,3841.0,556.2352,556.4695,555.5225,556.4695,3841.0
2021-09-09 12:10:00,570.07,570.07,569.17,569.7,4763.0,556.5085,556.5085,555.6299,556.1473,4763.0
2021-09-09 12:20:00,569.84,569.87,569.27,569.45,3986.0,556.284,556.3133,555.7275,555.9033,3986.0
2021-09-09 12:30:00,569.31,569.65,569.09,569.58,2317.0,555.7666,556.0985,555.5518,556.0302,2317.0
2021-09-09 12:40:00,569.66,570.0,569.5,569.89,4200.0,556.1083,556.4402,555.9521,556.3328,4200.0
2021-09-09 12:50:00,569.88,569.88,568.49,568.54,4400.0,556.323,556.323,554.9661,555.0149,4400.0
2021-09-09 13:00:00,568.83,569.53,568.81,569.4,4219.0,555.298,555.9814,555.2785,555.8545,4219.0
2021-09-09 13:10:00,569.46,570.14,569.3,569.63,4103.0,555.913,556.5768,555.7568,556.079,4103.0
2021-09-09 13:20:00,569.75,569.75,568.02,568.89,9660.0,556.1961,556.1961,554.5073,555.3566,9660.0
2021-09-09 13:30:00,568.72,569.12,568.12,568.36,7222.0,555.1906,555.5811,554.6049,554.8392,7222.0
2021-09-09 13:40:00,568.13,568.87,567.72,568.15,4546.0,554.6147,555.3371,554.2144,554.6342,4546.0
2021-09-09 13:50:00,568.09,568.24,567.67,567.67,2000.0,554.5756,554.722,554.1656,554.1656,2000.0
2021-09-09 14:00:00,567.69,568.23,567.16,568.07,5563.0,554.1851,554.7123,553.6677,554.5561,5563.0
2021-09-09 14:10:00,568.15,568.15,567.53,567.71,4130.0,554.6342,554.6342,554.0289,554.2047,4130.0
2021-09-09 14:20:00,567.92,568.18,567.65,567.65,7883.0,554.4097,554.6635,554.1461,554.1461,7883.0
2021-09-09 14:30:00,567.68,567.84,567.44,567.44,4527.0,554.1754,554.3316,553.9411,553.9411,4527.0
2021-09-09 14:40:00,567.3,568.01,567.15,568.01,3507.0,553.8044,554.4975,553.658,554.4975,3507.0
2021-09-09 14:50:00,568.09,568.45,567.72,568.35,5162.0,554.5756,554.927,554.2144,554.8294,5162.0
2021-09-09 15:00:00,568.38,568.59,568.29,568.42,4532.0,554.8587,555.0637,554.7709,554.8978,4532.0
2021-09-09 15:10:00,568.43,568.99,568.34,568.38,5556.0,554.9075,555.4542,554.8197,554.8587,5556.0
2021-09-09 15:20:00,568.27,568.46,567.4,567.4,7211.0,554.7513,554.9368,553.902,553.902,7211.0
2021-09-09 15:30:00,567.23,567.43,566.58,567.29,8095.0,553.7361,553.9313,553.1015,553.7946,8095.0
2021-09-09 15:40:00,567.21,567.83,566.93,567.21,10313.0,553.7165,554.3218,553.4432,553.7165,10313.0
2021-09-09 15:50:00,567.08,568.5,567.08,567.82,76148.0,553.5896,554.9759,553.5896,554.312,76148.0
2021-09-10 09:30:00,571.41,572.79,570.44,571.0,34707.0,557.8166,559.1638,556.8697,557.4164,34707.0
2021-09-10 09:40:00,571.02,571.86,570.38,571.39,16586.0,557.4359,558.2559,556.8111,557.7971,16586.0
2021-09-10 09:50:00,570.97,571.03,569.28,570.85,6351.0,557.3871,557.4457,555.7373,557.27,6351.0
2021-09-10 10:00:00,570.76,571.84,569.3,569.3,4597.0,557.1821,558.2364,555.7568,555.7568,4597.0
2021-09-10 10:10:00,569.17,571.54,569.14,570.3,9309.0,555.6299,557.9435,555.6006,556.733,9309.0
2021-09-10 10:20:00,570.28,570.89,569.63,570.21,4215.0,556.7135,557.309,556.079,556.6452,4215.0
2021-09-10 10:30:00,570.24,570.24,568.85,569.63,5846.0,556.6745,556.6745,555.3175,556.079,5846.0
2021-09-10 10:40:00,569.31,569.63,568.56,568.78,3331.0,555.7666,556.079,555.0344,555.2492,3331.0
2021-09-10 10:50:00,568.99,570.78,568.53,570.17,7069.0,555.4542,557.2016,555.0051,556.6061,7069.0
2021-09-10 11:00:00,570.3,570.39,568.45,569.25,3200.0,556.733,556.8209,554.927,555.708,3200.0
2021-09-10 11:10:00,569.6,570.28,569.37,569.67,9300.0,556.0497,556.7135,555.8252,556.118,9300.0
2021-09-10 11:20:00,569.53,570.25,569.3,569.45,7525.0,555.9814,556.6842,555.7568,555.9033,7525.0
2021-09-10 11:30:00,569.67,570.36,569.45,569.56,16704.0,556.118,556.7916,555.9033,556.0106,16704.0
2021-09-10 11:40:00,569.74,570.75,569.68,569.8,11466.0,556.1864,557.1723,556.1278,556.2449,11466.0
2021-09-10 11:50:00,569.83,570.7,569.63,570.01,6050.0,556.2742,557.1235,556.079,556.4499,6050.0
2021-09-10 12:00:00,570.24,571.94,570.1,571.52,7770.0,556.6745,558.334,556.5378,557.924,7770.0
2021-09-10 12:10:00,571.69,571.9,571.16,571.25,5203.0,558.09,558.295,557.5726,557.6604,5203.0
2021-09-10 12:20:00,571.37,572.05,571.36,571.62,5358.0,557.7776,558.4414,557.7678,558.0216,5358.0
2021-09-10 12:30:00,571.74,572.86,571.74,572.65,6260.0,558.1388,559.2321,558.1388,559.0271,6260.0
2021-09-10 12:40:00,572.55,572.86,572.4,572.86,8126.0,558.9295,559.2321,558.7831,559.2321,8126.0
2021-09-10 12:50:00,572.86,573.0,571.9,572.0,9220.0,559.2321,559.3688,558.295,558.3926,9220.0
2021-09-10 13:00:00,571.98,572.19,571.35,571.65,14975.0,558.3731,558.5781,557.7581,558.0509,14975.0
2021-09-10 13:10:00,571.72,572.2,571.45,572.07,16868.0,558.1193,558.5878,557.8557,558.4609,16868.0
2021-09-10 13:20:00,571.92,572.0,571.1,571.19,4913.0,558.3145,558.3926,557.514,557.6019,4913.0
2021-09-10 13:30:00,571.14,571.27,570.76,571.12,9270.0,557.5531,557.68,557.1821,557.5335,9270.0
2021-09-10 13:40:00,571.12,571.21,570.62,570.68,3897.0,557.5335,557.6214,557.0454,557.104,3897.0
2021-09-10 13:50:00,570.76,570.8,570.35,570.42,5602.0,557.1821,557.2211,556.7819,556.8502,5602.0
2021-09-10 14:00:00,570.46,571.26,570.45,571.07,7243.0,556.8892,557.6702,556.8795,557.4847,7243.0
2021-09-10 14:10:00,571.24,571.93,571.24,571.32,4762.0,557.6507,558.3243,557.6507,557.7288,4762.0
2021-09-10 14:20:00,571.24,571.39,570.71,570.71,6744.0,557.6507,557.7971,557.1333,557.1333,6744.0
2021-09-10 14:30:00,570.7,570.77,570.09,570.48,10856.0,557.1235,557.1919,556.528,556.9088,10856.0
2021-09-10 14:40:00,570.53,570.81,570.4,570.45,6989.0,556.9576,557.2309,556.8307,556.8795,6989.0
2021-09-10 14:50:00,570.44,570.64,570.14,570.39,7658.0,556.8697,557.065,556.5768,556.8209,7658.0
2021-09-10 15:00:00,570.41,570.53,569.66,569.93,9269.0,556.8404,556.9576,556.1083,556.3718,9269.0
2021-09-10 15:10:00,570.01,570.11,568.97,569.26,9266.0,556.4499,556.5476,555.4347,555.7178,9266.0
2021-09-10 15:20:00,569.19,569.33,568.53,568.88,6428.0,555.6494,555.7861,555.0051,555.3468,6428.0
2021-09-10 15:30:00,569.21,569.21,567.6,567.91,11435.0,555.669,555.669,554.0973,554.3999,11435.0
2021-09-10 15:40:00,567.76,569.08,567.63,567.91,23928.0,554.2535,555.5421,554.1266,554.3999,23928.0
2021-09-10 15:50:00,567.78,568.33,567.03,567.59,69210.0,554.273,554.8099,553.5408,554.0875,69210.0
2021-09-13 09:30:00,570.19,571.47,565.64,565.64,27888.0,556.6257,557.8752,552.1839,552.1839,27888.0
2021-09-13 09:40:00,565.25,565.57,561.43,562.11,16038.0,551.8032,552.1156,548.074,548.7379,16038.0
2021-09-13 09:50:00,562.14,562.18,559.2,559.85,13011.0,548.7672,548.8062,545.8971,546.5316,13011.0
2021-09-13 10:00:00,559.57,559.57,557.0,557.66,29345.0,546.2583,546.2583,543.7494,544.3937,29345.0
2021-09-13 10:10:00,557.41,557.79,553.75,554.66,24011.0,544.1497,544.5206,540.5768,541.4651,24011.0
2021-09-13 10:20:00,554.79,555.04,553.3,554.75,25150.0,541.592,541.8361,540.1375,541.553,25150.0
2021-09-13 10:30:00,554.51,554.92,553.18,553.48,23377.0,541.3187,541.7189,540.0203,540.3132,23377.0
2021-09-13 10:40:00,553.17,556.85,553.17,556.24,8614.0,540.0105,543.603,540.0105,543.0075,8614.0
2021-09-13 10:50:00,556.54,556.76,554.9,555.1,10293.0,543.3004,543.5151,541.6994,541.8946,10293.0
2021-09-13 11:00:00,555.19,555.34,554.3,554.57,15959.0,541.9825,542.1289,541.1137,541.3772,15959.0
2021-09-13 11:10:00,554.0,554.11,551.25,552.47,10887.0,540.8208,540.9282,538.1362,539.3272,10887.0
2021-09-13 11:20:00,552.24,553.63,551.83,553.45,10686.0,539.1027,540.4596,538.7024,540.2839,10686.0
2021-09-13 11:30:00,553.33,554.65,553.33,554.45,18689.0,540.1667,541.4553,540.1667,541.2601,18689.0
2021-09-13 11:40:00,554.37,554.71,553.6,554.01,7052.0,541.182,541.5139,540.4303,540.8306,7052.0
2021-09-13 11:50:00,553.84,553.91,552.44,552.71,8767.0,540.6646,540.7329,539.2979,539.5615,8767.0
2021-09-13 12:00:00,552.69,553.4,552.63,552.84,4876.0,539.542,540.2351,539.4834,539.6884,4876.0
2021-09-13 12:10:00,552.99,554.73,552.95,554.5,6929.0,539.8348,541.5334,539.7958,541.3089,6929.0
2021-09-13 12:20:00,554.39,555.7,554.22,555.25,10835.0,541.2015,542.4804,541.0356,542.0411,10835.0
2021-09-13 12:30:00,555.26,556.15,555.26,555.72,4225.0,542.0508,542.9197,542.0508,542.4999,4225.0
2021-09-13 12:40:00,555.54,556.17,555.13,556.07,3040.0,542.3242,542.9392,541.9239,542.8416,3040.0
2021-09-13 12:50:00,556.1,557.33,556.09,557.33,4102.0,542.8708,544.0716,542.8611,544.0716,4102.0
2021-09-13 13:00:00,557.36,558.43,557.3,558.05,4319.0,544.1009,545.1454,544.0423,544.7745,4319.0
2021-09-13 13:10:00,558.07,558.1,557.32,557.74,3917.0,544.794,544.8233,544.0618,544.4718,3917.0
2021-09-13 13:20:00,557.73,558.01,557.4,557.4,4683.0,544.4621,544.7354,544.1399,544.1399,4683.0
2021-09-13 13:30:00,557.61,557.94,557.17,557.2,5444.0,544.3449,544.6671,543.9154,543.9447,5444.0
2021-09-13 13:40:00,557.12,557.63,557.0,557.5,3817.0,543.8666,544.3644,543.7494,544.2375,3817.0
2021-09-13 13:50:00,557.21,557.54,556.8,556.81,4017.0,543.9544,544.2766,543.5542,543.564,4017.0
2021-09-13 14:00:00,557.08,557.32,556.86,557.14,6102.0,543.8275,544.0618,543.6128,543.8861,6102.0
2021-09-13 14:10:00,557.0,557.0,555.62,556.24,4775.0,543.7494,543.7494,542.4023,543.0075,4775.0
2021-09-13 14:20:00,556.2,556.43,555.72,555.73,2400.0,542.9685,543.193,542.4999,542.5096,2400.0
2021-09-13 14:30:00,555.61,555.99,555.59,555.74,4608.0,542.3925,542.7635,542.373,542.5194,4608.0
2021-09-13 14:40:00,555.74,556.47,555.74,556.29,4869.0,542.5194,543.232,542.5194,543.0563,4869.0
2021-09-13 14:50:00,556.14,556.47,555.8,556.15,5745.0,542.9099,543.232,542.578,542.9197,5745.0
2021-09-13 15:00:00,555.98,557.07,555.5,556.87,3749.0,542.7537,543.8178,542.2851,543.6225,3749.0
2021-09-13 15:10:00,557.43,557.79,557.11,557.43,3538.0,544.1692,544.5206,543.8568,544.1692,3538.0
2021-09-13 15:20:00,557.38,558.54,557.37,558.33,4044.0,544.1204,545.2528,544.1106,545.0478,4044.0
2021-09-13 15:30:00,558.32,559.14,558.32,558.84,7355.0,545.038,545.8385,545.038,545.5457,7355.0
2021-09-13 15:40:00,558.78,558.85,556.72,557.55,33862.0,545.4871,545.5554,543.4761,544.2864,33862.0
2021-09-13 15:50:00,557.7,559.63,555.37,557.43,141107.0,544.4328,546.3169,542.1582,544.1692,141107.0
2021-09-14 09:30:00,565.95,568.0,563.02,567.88,58025.0,552.4865,554.4878,549.6262,554.3706,58025.0
2021-09-14 09:40:00,567.71,569.32,567.64,568.39,19468.0,554.2047,555.7764,554.1363,554.8685,19468.0
2021-09-14 09:50:00,568.96,568.98,567.08,567.99,26901.0,555.4249,555.4444,553.5896,554.478,26901.0
2021-09-14 10:00:00,567.55,567.55,565.25,565.7,19933.0,554.0485,554.0485,551.8032,552.2425,19933.0
2021-09-14 10:10:00,565.68,565.68,564.5,564.5,9345.0,552.2229,552.2229,551.071,551.071,9345.0
2021-09-14 10:20:00,564.55,565.8,564.0,565.8,7734.0,551.1198,552.3401,550.5829,552.3401,7734.0
2021-09-14 10:30:00,566.15,566.2,564.1,564.1,9989.0,552.6818,552.7306,550.6805,550.6805,9989.0
2021-09-14 10:40:00,563.48,564.17,563.04,563.5,9160.0,550.0753,550.7489,549.6457,550.0948,9160.0
2021-09-14 10:50:00,563.23,564.1,563.07,563.64,14415.0,549.8312,550.6805,549.675,550.2315,14415.0
2021-09-14 11:00:00,563.87,566.51,563.87,565.8,18826.0,550.456,553.0332,550.456,552.3401,18826.0
2021-09-14 11:10:00,565.94,566.94,565.93,566.69,6499.0,552.4768,553.453,552.467,553.2089,6499.0
2021-09-14 11:20:00,567.0,567.56,566.72,566.93,14148.0,553.5115,554.0582,553.2382,553.4432,14148.0
2021-09-14 11:30:00,567.25,568.5,566.85,568.5,9560.0,553.7556,554.9759,553.3651,554.9759,9560.0
2021-09-14 11:40:00,568.64,569.99,568.52,569.99,5650.0,555.1125,556.4304,554.9954,556.4304,5650.0
2021-09-14 11:50:00,569.98,570.52,569.69,570.52,11919.0,556.4207,556.9478,556.1376,556.9478,11919.0
2021-09-14 12:00:00,570.61,570.86,569.96,570.55,11031.0,557.0357,557.2797,556.4011,556.9771,11031.0
2021-09-14 12:10:00,570.67,571.21,570.3,570.54,9173.0,557.0942,557.6214,556.733,556.9673,9173.0
2021-09-14 12:20:00,570.55,570.99,570.16,570.46,5362.0,556.9771,557.4066,556.5964,556.8892,5362.0
2021-09-14 12:30:00,570.35,570.63,569.86,570.11,6422.0,556.7819,557.0552,556.3035,556.5476,6422.0
2021-09-14 12:40:00,570.09,570.09,569.21,569.71,6117.0,556.528,556.528,555.669,556.1571,6117.0
2021-09-14 12:50:00,569.58,570.12,569.42,569.66,6545.0,556.0302,556.5573,555.874,556.1083,6545.0
2021-09-14 13:00:00,569.86,570.06,569.03,569.09,7331.0,556.3035,556.4987,555.4933,555.5518,7331.0
2021-09-14 13:10:00,569.0,569.64,568.84,569.45,13470.0,555.464,556.0887,555.3078,555.9033,13470.0
2021-09-14 13:20:00,569.47,569.5,568.81,568.95,10004.0,555.9228,555.9521,555.2785,555.4152,10004.0
2021-09-14 13:30:00,568.95,569.31,568.54,569.07,8683.0,555.4152,555.7666,555.0149,555.5323,8683.0
2021-09-14 13:40:00,569.08,569.6,569.03,569.6,3742.0,555.5421,556.0497,555.4933,556.0497,3742.0
2021-09-14 13:50:00,569.75,570.17,569.73,570.02,7258.0,556.1961,556.6061,556.1766,556.4597,7258.0
2021-09-14 14:00:00,569.91,570.43,569.66,569.82,6942.0,556.3523,556.8599,556.1083,556.2645,6942.0
2021-09-14 14:10:00,569.7,569.78,568.8,568.8,3250.0,556.1473,556.2254,555.2687,555.2687,3250.0
2021-09-14 14:20:00,568.51,569.0,568.49,568.73,5326.0,554.9856,555.464,554.9661,555.2004,5326.0
2021-09-14 14:30:00,568.61,569.2,568.56,568.67,9746.0,555.0832,555.6592,555.0344,555.1418,9746.0
2021-09-14 14:40:00,568.73,568.98,567.71,567.71,6967.0,555.2004,555.4444,554.2047,554.2047,6967.0
2021-09-14 14:50:00,567.57,568.92,567.57,568.85,9305.0,554.068,555.3859,554.068,555.3175,9305.0
2021-09-14 15:00:00,568.97,568.97,568.31,568.57,7698.0,555.4347,555.4347,554.7904,555.0442,7698.0
2021-09-14 15:10:00,568.46,568.84,567.5,567.79,7304.0,554.9368,555.3078,553.9996,554.2828,7304.0
2021-09-14 15:20:00,567.53,568.22,567.53,567.61,8414.0,554.0289,554.7025,554.0289,554.107,8414.0
2021-09-14 15:30:00,567.77,567.78,566.83,567.35,20727.0,554.2632,554.273,553.3456,553.8532,20727.0
2021-09-14 15:40:00,567.19,567.59,566.31,566.64,20392.0,553.697,554.0875,552.838,553.1601,20392.0
2021-09-14 15:50:00,566.55,568.79,566.01,568.28,107763.0,553.0722,555.259,552.5451,554.7611,107763.0
2021-09-15 09:30:00,570.0,570.56,566.62,567.34,26983.0,556.4402,556.9869,553.1406,553.8435,26983.0
2021-09-15 09:40:00,566.91,567.81,565.38,567.59,12716.0,553.4237,554.3023,551.9301,554.0875,12716.0
2021-09-15 09:50:00,567.2,567.99,566.22,567.74,7004.0,553.7068,554.478,552.7501,554.2339,7004.0
2021-09-15 10:00:00,567.79,568.3,567.01,567.95,8491.0,554.2828,554.7806,553.5213,554.4389,8491.0
2021-09-15 10:10:00,567.8,567.8,565.33,567.14,8951.0,554.2925,554.2925,551.8813,553.6482,8951.0
2021-09-15 10:20:00,567.49,568.35,567.21,568.35,5342.0,553.9899,554.8294,553.7165,554.8294,5342.0
2021-09-15 10:30:00,568.02,570.57,567.75,570.42,14187.0,554.5073,556.9966,554.2437,556.8502,14187.0
2021-09-15 10:40:00,570.3,570.74,569.41,570.18,9427.0,556.733,557.1626,555.8642,556.6159,9427.0
2021-09-15 10:50:00,570.26,570.27,568.97,569.23,12644.0,556.694,556.7038,555.4347,555.6885,12644.0
2021-09-15 11:00:00,569.29,569.29,567.66,567.93,8848.0,555.7471,555.7471,554.1558,554.4194,8848.0
2021-09-15 11:10:00,567.79,567.97,566.68,566.76,5646.0,554.2828,554.4585,553.1992,553.2773,5646.0
2021-09-15 11:20:00,566.5,566.85,565.66,565.69,22561.0,553.0234,553.3651,552.2034,552.2327,22561.0
2021-09-15 11:30:00,565.57,566.11,564.72,565.48,12512.0,552.1156,552.6427,551.2858,552.0277,12512.0
2021-09-15 11:40:00,565.49,565.61,564.59,564.77,7187.0,552.0375,552.1546,551.1589,551.3346,7187.0
2021-09-15 11:50:00,564.67,565.48,564.64,565.32,13274.0,551.237,552.0277,551.2077,551.8715,13274.0
2021-09-15 12:00:00,565.27,565.42,565.07,565.29,6136.0,551.8227,551.9691,551.6275,551.8422,6136.0
2021-09-15 12:10:00,565.34,565.68,564.99,565.36,6381.0,551.891,552.2229,551.5494,551.9106,6381.0
2021-09-15 12:20:00,565.27,566.6,565.26,566.27,14854.0,551.8227,553.1211,551.8129,552.7989,14854.0
2021-09-15 12:30:00,566.43,566.63,566.08,566.36,11570.0,552.9551,553.1503,552.6134,552.8868,11570.0
2021-09-15 12:40:00,566.36,567.99,566.36,567.51,6860.0,552.8868,554.478,552.8868,554.0094,6860.0
2021-09-15 12:50:00,567.55,568.44,567.19,568.44,7350.0,554.0485,554.9173,553.697,554.9173,7350.0
2021-09-15 13:00:00,568.27,568.73,567.86,568.17,7614.0,554.7513,555.2004,554.3511,554.6537,7614.0
2021-09-15 13:10:00,568.21,568.42,567.97,568.31,4004.0,554.6928,554.8978,554.4585,554.7904,4004.0
2021-09-15 13:20:00,568.28,569.0,568.28,568.93,6600.0,554.7611,555.464,554.7611,555.3956,6600.0
2021-09-15 13:30:00,568.8,569.19,568.68,569.15,3715.0,555.2687,555.6494,555.1516,555.6104,3715.0
2021-09-15 13:40:00,569.14,569.47,569.05,569.25,4378.0,555.6006,555.9228,555.5128,555.708,4378.0
2021-09-15 13:50:00,569.13,569.74,569.13,569.48,3700.0,555.5909,556.1864,555.5909,555.9325,3700.0
2021-09-15 14:00:00,569.58,570.0,569.44,570.0,7011.0,556.0302,556.4402,555.8935,556.4402,7011.0
2021-09-15 14:10:00,570.02,570.33,569.49,569.57,5049.0,556.4597,556.7623,555.9423,556.0204,5049.0
2021-09-15 14:20:00,569.66,569.86,569.22,569.31,5741.0,556.1083,556.3035,555.6787,555.7666,5741.0
2021-09-15 14:30:00,569.29,570.16,569.27,569.85,3287.0,555.7471,556.5964,555.7275,556.2937,3287.0
2021-09-15 14:40:00,569.91,570.23,569.67,570.23,13005.0,556.3523,556.6647,556.118,556.6647,13005.0
2021-09-15 14:50:00,570.29,570.72,570.2,570.6,4916.0,556.7233,557.143,556.6354,557.0259,4916.0
2021-09-15 15:00:00,570.58,570.67,569.89,570.67,7879.0,557.0064,557.0942,556.3328,557.0942,7879.0
2021-09-15 15:10:00,570.77,571.36,570.64,571.28,9875.0,557.1919,557.7678,557.065,557.6897,9875.0
2021-09-15 15:20:00,571.23,571.24,570.69,570.85,11172.0,557.6409,557.6507,557.1138,557.27,11172.0
2021-09-15 15:30:00,570.92,571.33,570.62,571.06,12361.0,557.3383,557.7385,557.0454,557.475,12361.0
2021-09-15 15:40:00,571.11,571.22,570.79,570.86,13895.0,557.5238,557.6312,557.2114,557.2797,13895.0
2021-09-15 15:50:00,570.93,572.38,570.93,572.11,64610.0,557.3481,558.7636,557.3481,558.5,64610.0
2021-09-16 09:30:00,571.49,572.43,570.08,571.58,22199.0,557.8947,558.8124,556.5183,557.9826,22199.0
2021-09-16 09:40:00,570.59,570.81,569.41,570.44,5670.0,557.0161,557.2309,555.8642,556.8697,5670.0
2021-09-16 09:50:00,570.01,571.26,569.27,571.26,8082.0,556.4499,557.6702,555.7275,557.6702,8082.0
2021-09-16 10:00:00,571.09,571.95,569.93,571.88,14865.0,557.5042,558.3438,556.3718,558.2755,14865.0
2021-09-16 10:10:00,571.9,572.14,570.17,570.32,12321.0,558.295,558.5293,556.6061,556.7526,12321.0
2021-09-16 10:20:00,569.82,570.46,569.57,570.09,3388.0,556.2645,556.8892,556.0204,556.528,3388.0
2021-09-16 10:30:00,570.26,571.63,570.09,571.63,14095.0,556.694,558.0314,556.528,558.0314,14095.0
2021-09-16 10:40:00,571.32,571.32,570.27,571.08,9954.0,557.7288,557.7288,556.7038,557.4945,9954.0
2021-09-16 10:50:00,570.89,570.89,569.38,570.03,6362.0,557.309,557.309,555.8349,556.4695,6362.0
2021-09-16 11:00:00,570.14,570.14,568.91,569.74,12013.0,556.5768,556.5768,555.3761,556.1864,12013.0
2021-09-16 11:10:00,569.72,569.89,568.11,568.33,4519.0,556.1668,556.3328,554.5951,554.8099,4519.0
2021-09-16 11:20:00,568.17,569.11,567.94,568.57,9139.0,554.6537,555.5713,554.4292,555.0442,9139.0
2021-09-16 11:30:00,568.59,568.78,567.98,568.78,7821.0,555.0637,555.2492,554.4682,555.2492,7821.0
2021-09-16 11:40:00,568.78,569.87,568.78,569.87,4139.0,555.2492,556.3133,555.2492,556.3133,4139.0
2021-09-16 11:50:00,569.74,569.76,568.85,569.52,6179.0,556.1864,556.2059,555.3175,555.9716,6179.0
2021-09-16 12:00:00,569.48,569.61,569.09,569.5,4930.0,555.9325,556.0595,555.5518,555.9521,4930.0
2021-09-16 12:10:00,569.4,569.55,569.28,569.55,7452.0,555.8545,556.0009,555.7373,556.0009,7452.0
2021-09-16 12:20:00,569.42,569.62,569.11,569.28,7867.0,555.874,556.0692,555.5713,555.7373,7867.0
2021-09-16 12:30:00,569.25,569.43,569.11,569.12,4860.0,555.708,555.8837,555.5713,555.5811,4860.0
2021-09-16 12:40:00,569.0,569.48,569.0,569.11,9987.0,555.464,555.9325,555.464,555.5713,9987.0
2021-09-16 12:50:00,569.25,569.41,568.59,569.29,4564.0,555.708,555.8642,555.0637,555.7471,4564.0
2021-09-16 13:00:00,569.19,569.26,568.83,569.05,8146.0,555.6494,555.7178,555.298,555.5128,8146.0
2021-09-16 13:10:00,569.05,569.85,569.05,569.7,10469.0,555.5128,556.2937,555.5128,556.1473,10469.0
2021-09-16 13:20:00,569.75,569.96,569.45,569.78,4510.0,556.1961,556.4011,555.9033,556.2254,4510.0
2021-09-16 13:30:00,569.86,569.9,569.29,569.33,12550.0,556.3035,556.3426,555.7471,555.7861,12550.0
2021-09-16 13:40:00,569.34,570.55,569.19,570.5,20537.0,555.7959,556.9771,555.6494,556.9283,20537.0
2021-09-16 13:50:00,570.75,573.52,570.75,573.47,10420.0,557.1723,559.8764,557.1723,559.8276,10420.0
2021-09-16 14:00:00,573.2,573.86,573.19,573.81,3584.0,559.5641,560.2084,559.5543,560.1595,3584.0
2021-09-16 14:10:00,573.95,574.41,573.72,573.8,7290.0,560.2962,560.7453,560.0717,560.1498,7290.0
2021-09-16 14:20:00,573.91,573.95,572.75,573.08,22834.0,560.2572,560.2962,559.1248,559.4469,22834.0
2021-09-16 14:30:00,573.23,573.53,573.11,573.34,7416.0,559.5933,559.8862,559.4762,559.7007,7416.0
2021-09-16 14:40:00,573.18,573.18,572.52,573.11,8253.0,559.5445,559.5445,558.9002,559.4762,8253.0
2021-09-16 14:50:00,573.05,573.39,572.97,573.0,15200.0,559.4176,559.7495,559.3395,559.3688,15200.0
2021-09-16 15:00:00,572.9,574.07,572.9,573.82,32093.0,559.2712,560.4134,559.2712,560.1693,32093.0
2021-09-16 15:10:00,573.8,574.29,573.25,573.29,13456.0,560.1498,560.6281,559.6129,559.6519,13456.0
2021-09-16 15:20:00,573.5,573.99,573.23,573.52,5036.0,559.8569,560.3353,559.5933,559.8764,5036.0
2021-09-16 15:30:00,573.62,574.72,573.57,574.59,17044.0,559.9741,561.0479,559.9252,560.921,17044.0
2021-09-16 15:40:00,574.56,574.61,574.06,574.15,17079.0,560.8917,560.9405,560.4036,560.4915,17079.0
2021-09-16 15:50:00,574.19,574.27,572.1,573.02,73530.0,560.5305,560.6086,558.4902,559.3883,73530.0
2021-09-17 09:30:00,572.06,572.84,568.63,568.76,216548.0,558.4512,559.2126,555.1028,555.2297,216548.0
2021-09-17 09:40:00,568.44,570.82,568.44,569.31,23121.0,554.9173,557.2407,554.9173,555.7666,23121.0
2021-09-17 09:50:00,568.94,569.64,568.29,568.85,6964.0,555.4054,556.0887,554.7709,555.3175,6964.0
2021-09-17 10:00:00,569.35,570.17,568.24,570.17,27699.0,555.8056,556.6061,554.722,556.6061,27699.0
2021-09-17 10:10:00,569.97,569.97,567.7,568.47,9231.0,556.4109,556.4109,554.1949,554.9466,9231.0
2021-09-17 10:20:00,568.09,569.07,567.1,569.03,9473.0,554.5756,555.5323,553.6092,555.4933,9473.0
2021-09-17 10:30:00,568.8,568.8,566.08,566.31,12525.0,555.2687,555.2687,552.6134,552.838,12525.0
2021-09-17 10:40:00,565.8,566.34,565.34,565.92,7990.0,552.3401,552.8672,551.891,552.4572,7990.0
2021-09-17 10:50:00,565.95,566.5,565.49,565.69,5129.0,552.4865,553.0234,552.0375,552.2327,5129.0
2021-09-17 11:00:00,565.59,566.74,565.09,566.64,5728.0,552.1351,553.2577,551.647,553.1601,5728.0
2021-09-17 11:10:00,566.02,567.61,565.79,566.75,12711.0,552.5549,554.107,552.3303,553.2675,12711.0
2021-09-17 11:20:00,566.63,566.76,565.38,565.38,6507.0,553.1503,553.2773,551.9301,551.9301,6507.0
2021-09-17 11:30:00,565.37,565.37,563.0,563.36,18258.0,551.9203,551.9203,549.6067,549.9581,18258.0
2021-09-17 11:40:00,563.55,564.19,562.88,563.99,8861.0,550.1436,550.7684,549.4896,550.5731,8861.0
2021-09-17 11:50:00,564.06,564.17,562.1,563.78,23267.0,550.6415,550.7489,548.7281,550.3681,23267.0
2021-09-17 12:00:00,563.81,564.91,563.53,564.82,11939.0,550.3974,551.4713,550.1241,551.3834,11939.0
2021-09-17 12:10:00,565.0,565.34,564.37,564.45,7921.0,551.5591,551.891,550.9441,551.0222,7921.0
2021-09-17 12:20:00,564.46,565.17,564.22,564.44,6951.0,551.032,551.7251,550.7977,551.0124,6951.0
2021-09-17 12:30:00,564.57,564.59,563.68,564.18,11913.0,551.1394,551.1589,550.2705,550.7586,11913.0
2021-09-17 12:40:00,564.3,564.52,563.85,564.29,6101.0,550.8758,551.0905,550.4365,550.866,6101.0
2021-09-17 12:50:00,564.4,564.74,564.18,564.63,4136.0,550.9734,551.3053,550.7586,551.1979,4136.0
2021-09-17 13:00:00,564.16,564.36,563.71,564.27,5510.0,550.7391,550.9343,550.2998,550.8465,5510.0
2021-09-17 13:10:00,564.3,564.3,563.86,563.89,5952.0,550.8758,550.8758,550.4462,550.4755,5952.0
2021-09-17 13:20:00,563.9,564.01,563.01,563.42,8569.0,550.4853,550.5927,549.6165,550.0167,8569.0
2021-09-17 13:30:00,563.54,563.54,562.84,563.36,7014.0,550.1339,550.1339,549.4505,549.9581,7014.0
2021-09-17 13:40:00,563.37,563.62,562.1,562.2,20888.0,549.9679,550.212,548.7281,548.8257,20888.0
2021-09-17 13:50:00,562.32,563.22,562.29,562.81,8990.0,548.9429,549.8215,548.9136,549.4212,8990.0
2021-09-17 14:00:00,562.8,563.48,562.2,563.32,19507.0,549.4115,550.0753,548.8257,549.9191,19507.0
2021-09-17 14:10:00,563.38,563.53,562.7,562.87,7583.0,549.9777,550.1241,549.3138,549.4798,7583.0
2021-09-17 14:20:00,563.04,563.64,562.89,563.13,4291.0,549.6457,550.2315,549.4993,549.7336,4291.0
2021-09-17 14:30:00,563.13,563.14,562.54,563.09,7050.0,549.7336,549.7434,549.1576,549.6946,7050.0
2021-09-17 14:40:00,563.18,563.71,563.02,563.06,10296.0,549.7824,550.2998,549.6262,549.6653,10296.0
2021-09-17 14:50:00,563.05,563.09,562.39,563.07,8804.0,549.6555,549.6946,549.0112,549.675,8804.0
2021-09-17 15:00:00,563.19,563.63,563.06,563.27,10264.0,549.7922,550.2217,549.6653,549.8703,10264.0
2021-09-17 15:10:00,563.08,563.15,562.67,563.01,13123.0,549.6848,549.7531,549.2846,549.6165,13123.0
2021-09-17 15:20:00,562.97,563.52,561.93,562.24,17204.0,549.5774,550.1143,548.5622,548.8648,17204.0
2021-09-17 15:30:00,562.4,563.06,562.37,562.47,12102.0,549.021,549.6653,548.9917,549.0893,12102.0
2021-09-17 15:40:00,562.42,563.45,562.03,562.14,21619.0,549.0405,550.046,548.6598,548.7672,21619.0
2021-09-17 15:50:00,562.25,562.67,560.67,561.62,124568.0,548.8745,549.2846,547.3321,548.2595,124568.0
2021-09-20 09:30:00,553.01,558.0,551.01,558.0,40963.0,539.8544,544.7256,537.9019,544.7256,40963.0
2021-09-20 09:40:00,558.29,560.21,556.85,556.85,18908.0,545.0087,546.8831,543.603,543.603,18908.0
2021-09-20 09:50:00,557.04,558.22,555.82,557.73,15311.0,543.7885,544.9404,542.5975,544.4621,15311.0
2021-09-20 10:00:00,558.02,558.16,554.43,554.57,15933.0,544.7452,544.8818,541.2406,541.3772,15933.0
2021-09-20 10:10:00,554.85,555.53,553.35,553.73,13986.0,541.6506,542.3144,540.1863,540.5572,13986.0
2021-09-20 10:20:00,553.68,554.65,553.09,553.82,10630.0,540.5084,541.4553,539.9325,540.6451,10630.0
2021-09-20 10:30:00,554.0,555.01,553.49,554.08,9365.0,540.8208,541.8068,540.3229,540.8989,9365.0
2021-09-20 10:40:00,554.01,554.01,551.98,552.12,8537.0,540.8306,540.8306,538.8489,538.9855,8537.0
2021-09-20 10:50:00,551.99,553.27,551.01,551.93,7917.0,538.8586,540.1082,537.9019,538.8,7917.0
2021-09-20 11:00:00,552.32,553.4,551.7,553.24,12193.0,539.1808,540.2351,538.5755,540.0789,12193.0
2021-09-20 11:10:00,553.06,554.1,552.42,553.96,8850.0,539.9032,540.9184,539.2784,540.7818,8850.0
2021-09-20 11:20:00,554.16,555.22,553.68,555.22,10640.0,540.977,542.0118,540.5084,542.0118,10640.0
2021-09-20 11:30:00,555.32,555.62,554.0,554.15,13814.0,542.1094,542.4023,540.8208,540.9672,13814.0
2021-09-20 11:40:00,554.18,555.02,553.96,554.52,9686.0,540.9965,541.8165,540.7818,541.3284,9686.0
2021-09-20 11:50:00,554.41,554.41,552.59,552.6,9852.0,541.221,541.221,539.4443,539.4541,9852.0
2021-09-20 12:00:00,552.46,552.7,551.25,551.25,11415.0,539.3174,539.5517,538.1362,538.1362,11415.0
2021-09-20 12:10:00,551.41,552.14,551.15,551.17,7583.0,538.2924,539.0051,538.0386,538.0581,7583.0
2021-09-20 12:20:00,551.46,551.66,550.42,551.49,8728.0,538.3412,538.5365,537.326,538.3705,8728.0
2021-09-20 12:30:00,551.24,552.31,551.13,551.38,7683.0,538.1265,539.171,538.0191,538.2631,7683.0
2021-09-20 12:40:00,551.64,552.38,551.13,551.85,5418.0,538.5169,539.2393,538.0191,538.722,5418.0
2021-09-20 12:50:00,552.03,552.71,551.51,551.51,6968.0,538.8977,539.5615,538.39,538.39,6968.0
2021-09-20 13:00:00,551.6,552.35,550.32,550.72,10145.0,538.4779,539.2101,537.2283,537.6188,10145.0
2021-09-20 13:10:00,550.49,551.51,550.49,551.42,6103.0,537.3943,538.39,537.3943,538.3022,6103.0
2021-09-20 13:20:00,551.76,552.93,551.68,552.91,7321.0,538.6341,539.7763,538.556,539.7567,7321.0
2021-09-20 13:30:00,552.79,552.79,551.92,552.57,8254.0,539.6396,539.6396,538.7903,539.4248,8254.0
2021-09-20 13:40:00,552.69,552.82,552.0,552.75,10261.0,539.542,539.6689,538.8684,539.6005,10261.0
2021-09-20 13:50:00,552.84,552.94,551.96,552.28,10600.0,539.6884,539.786,538.8293,539.1417,10600.0
2021-09-20 14:00:00,552.42,552.49,551.07,551.07,6675.0,539.2784,539.3467,537.9605,537.9605,6675.0
2021-09-20 14:10:00,551.2,551.49,550.88,551.33,8300.0,538.0874,538.3705,537.775,538.2143,8300.0
2021-09-20 14:20:00,551.33,551.33,549.84,550.21,11646.0,538.2143,538.2143,536.7598,537.121,11646.0
2021-09-20 14:30:00,550.21,550.56,549.23,549.67,7929.0,537.121,537.4626,536.1643,536.5938,7929.0
2021-09-20 14:40:00,549.88,550.27,549.16,549.32,5410.0,536.7988,537.1795,536.0959,536.2521,5410.0
2021-09-20 14:50:00,549.44,549.99,548.06,548.87,9968.0,536.3693,536.9062,535.0221,535.8128,9968.0
2021-09-20 15:00:00,548.6,549.7,548.07,548.41,12373.0,535.5493,536.6231,535.0319,535.3638,12373.0
2021-09-20 15:10:00,548.48,548.97,547.51,548.03,10389.0,535.4321,535.9105,534.4852,534.9928,10389.0
2021-09-20 15:20:00,548.11,550.15,548.11,550.04,22460.0,535.0709,537.0624,535.0709,536.955,22460.0
2021-09-20 15:30:00,550.01,551.12,549.72,550.35,14298.0,536.9257,538.0093,536.6426,537.2576,14298.0
2021-09-20 15:40:00,550.46,551.78,550.45,551.37,19454.0,537.365,538.6536,537.3553,538.2534,19454.0
2021-09-20 15:50:00,551.69,555.18,551.69,554.41,103895.0,538.5658,541.9727,538.5658,541.221,103895.0
2021-09-21 09:30:00,560.49,560.49,555.51,556.82,18568.0,547.1564,547.1564,542.2949,543.5737,18568.0
2021-09-21 09:40:00,556.78,558.45,556.08,558.36,10594.0,543.5347,545.1649,542.8513,545.0771,10594.0
2021-09-21 09:50:00,558.31,558.99,556.5,557.41,9694.0,545.0283,545.6921,543.2613,544.1497,9694.0
2021-09-21 10:00:00,557.28,557.74,554.9,554.98,8012.0,544.0228,544.4718,541.6994,541.7775,8012.0
2021-09-21 10:10:00,554.76,556.42,554.0,555.46,7278.0,541.5627,543.1832,540.8208,542.2461,7278.0
2021-09-21 10:20:00,556.53,556.53,554.66,556.12,5364.0,543.2906,543.2906,541.4651,542.8904,5364.0
2021-09-21 10:30:00,556.06,556.22,554.46,555.5,6906.0,542.8318,542.988,541.2699,542.2851,6906.0
2021-09-21 10:40:00,555.72,556.85,554.46,554.56,8090.0,542.4999,543.603,541.2699,541.3675,8090.0
2021-09-21 10:50:00,554.62,554.71,553.67,554.57,7143.0,541.4261,541.5139,540.4987,541.3772,7143.0
2021-09-21 11:00:00,554.57,556.33,553.51,556.33,6432.0,541.3772,543.0954,540.3425,543.0954,6432.0
2021-09-21 11:10:00,556.35,558.62,556.26,557.73,8716.0,543.1149,545.3309,543.027,544.4621,8716.0
2021-09-21 11:20:00,557.93,558.15,557.11,557.3,7327.0,544.6573,544.8721,543.8568,544.0423,7327.0
2021-09-21 11:30:00,557.64,559.87,557.5,558.61,4078.0,544.3742,546.5512,544.2375,545.3211,4078.0
2021-09-21 11:40:00,558.44,559.65,558.43,558.43,6441.0,545.1552,546.3364,545.1454,545.1454,6441.0
2021-09-21 11:50:00,558.51,558.65,557.74,557.92,6300.0,545.2235,545.3602,544.4718,544.6475,6300.0
2021-09-21 12:00:00,557.9,558.76,557.62,558.42,4120.0,544.628,545.4676,544.3547,545.1357,4120.0
2021-09-21 12:10:00,558.31,558.67,557.89,557.89,5244.0,545.0283,545.3797,544.6183,544.6183,5244.0
2021-09-21 12:20:00,557.89,558.28,556.89,556.89,2616.0,544.6183,544.999,543.6421,543.6421,2616.0
2021-09-21 12:30:00,556.89,557.32,556.49,557.27,2900.0,543.6421,544.0618,543.2516,544.013,2900.0
2021-09-21 12:40:00,557.22,557.81,557.17,557.59,2900.0,543.9642,544.5402,543.9154,544.3254,2900.0
2021-09-21 12:50:00,557.38,557.5,556.33,556.7,4936.0,544.1204,544.2375,543.0954,543.4566,4936.0
2021-09-21 13:00:00,556.85,557.39,556.41,557.34,3166.0,543.603,544.1302,543.1735,544.0813,3166.0
2021-09-21 13:10:00,557.08,557.43,556.8,557.2,3794.0,543.8275,544.1692,543.5542,543.9447,3794.0
2021-09-21 13:20:00,557.17,557.18,555.7,555.85,4561.0,543.9154,543.9252,542.4804,542.6268,4561.0
2021-09-21 13:30:00,555.82,556.17,555.53,555.94,7076.0,542.5975,542.9392,542.3144,542.7147,7076.0
2021-09-21 13:40:00,556.13,556.52,555.62,556.52,2387.0,542.9001,543.2809,542.4023,543.2809,2387.0
2021-09-21 13:50:00,556.44,556.75,555.33,555.61,5803.0,543.2028,543.5054,542.1192,542.3925,5803.0
2021-09-21 14:00:00,555.73,556.59,555.68,556.44,5130.0,542.5096,543.3492,542.4608,543.2028,5130.0
2021-09-21 14:10:00,556.7,557.01,556.35,556.35,6845.0,543.4566,543.7592,543.1149,543.1149,6845.0
2021-09-21 14:20:00,556.24,556.7,555.41,555.51,3534.0,543.0075,543.4566,542.1973,542.2949,3534.0
2021-09-21 14:30:00,555.39,556.89,555.39,556.85,2486.0,542.1777,543.6421,542.1777,543.603,2486.0
2021-09-21 14:40:00,556.61,557.17,556.44,557.17,4282.0,543.3687,543.9154,543.2028,543.9154,4282.0
2021-09-21 14:50:00,557.37,558.79,557.37,558.1,6201.0,544.1106,545.4969,544.1106,544.8233,6201.0
2021-09-21 15:00:00,558.26,558.6,557.04,557.26,7703.0,544.9795,545.3114,543.7885,544.0033,7703.0
2021-09-21 15:10:00,557.33,558.52,557.07,557.08,4453.0,544.0716,545.2333,543.8178,543.8275,4453.0
2021-09-21 15:20:00,557.0,557.79,557.0,557.79,5598.0,543.7494,544.5206,543.7494,544.5206,5598.0
2021-09-21 15:30:00,558.0,558.54,557.55,557.73,10204.0,544.7256,545.2528,544.2864,544.4621,10204.0
2021-09-21 15:40:00,557.59,558.65,556.31,556.31,11164.0,544.3254,545.3602,543.0759,543.0759,11164.0
2021-09-21 15:50:00,556.71,557.23,555.24,555.25,48084.0,543.4663,543.974,542.0313,542.0411,48084.0
2021-09-22 09:30:00,560.6,560.6,553.64,554.72,41901.0,547.2638,547.2638,540.4694,541.5237,41901.0
2021-09-22 09:40:00,554.52,556.32,553.85,556.32,16209.0,541.3284,543.0856,540.6744,543.0856,16209.0
2021-09-22 09:50:00,555.89,558.22,555.89,558.22,7577.0,542.6658,544.9404,542.6658,544.9404,7577.0
2021-09-22 10:00:00,558.71,562.31,558.39,561.72,19334.0,545.4188,548.9331,545.1064,548.3572,19334.0
2021-09-22 10:10:00,561.86,562.59,561.54,562.43,11665.0,548.4938,549.2065,548.1814,549.0503,11665.0
2021-09-22 10:20:00,562.29,563.34,561.95,562.78,12927.0,548.9136,549.9386,548.5817,549.3919,12927.0
2021-09-22 10:30:00,562.92,564.5,562.92,564.27,10960.0,549.5286,551.071,549.5286,550.8465,10960.0
2021-09-22 10:40:00,564.33,564.33,563.03,563.65,12459.0,550.9051,550.9051,549.636,550.2412,12459.0
2021-09-22 10:50:00,563.75,564.46,563.14,564.12,13138.0,550.3389,551.032,549.7434,550.7001,13138.0
2021-09-22 11:00:00,564.14,564.47,563.19,563.49,7766.0,550.7196,551.0417,549.7922,550.085,7766.0
2021-09-22 11:10:00,563.37,563.94,563.03,563.37,12081.0,549.9679,550.5243,549.636,549.9679,12081.0
2021-09-22 11:20:00,563.37,563.75,563.0,563.23,5067.0,549.9679,550.3389,549.6067,549.8312,5067.0
2021-09-22 11:30:00,563.53,564.16,563.33,564.15,4697.0,550.1241,550.7391,549.9289,550.7293,4697.0
2021-09-22 11:40:00,564.25,564.65,563.87,563.87,8503.0,550.827,551.2174,550.456,550.456,8503.0
2021-09-22 11:50:00,563.83,565.0,563.08,563.97,12413.0,550.417,551.5591,549.6848,550.5536,12413.0
2021-09-22 12:00:00,563.75,563.76,563.03,563.4,4353.0,550.3389,550.3486,549.636,549.9972,4353.0
2021-09-22 12:10:00,563.19,563.59,562.91,562.94,4864.0,549.7922,550.1827,549.5188,549.5481,4864.0
2021-09-22 12:20:00,562.91,563.54,562.55,562.55,4101.0,549.5188,550.1339,549.1674,549.1674,4101.0
2021-09-22 12:30:00,562.75,563.35,562.75,563.31,5064.0,549.3626,549.9484,549.3626,549.9093,5064.0
2021-09-22 12:40:00,563.28,563.29,562.48,562.52,6305.0,549.88,549.8898,549.0991,549.1381,6305.0
2021-09-22 12:50:00,562.49,562.98,561.74,562.32,8076.0,549.1088,549.5872,548.3767,548.9429,8076.0
2021-09-22 13:00:00,562.32,562.38,561.74,561.74,4004.0,548.9429,549.0015,548.3767,548.3767,4004.0
2021-09-22 13:10:00,561.22,561.56,561.19,561.26,3738.0,547.869,548.201,547.8398,547.9081,3738.0
2021-09-22 13:20:00,561.18,561.92,561.18,561.91,4100.0,547.83,548.5524,547.83,548.5426,4100.0
2021-09-22 13:30:00,561.77,562.06,561.34,561.38,3786.0,548.406,548.6891,547.9862,548.0252,3786.0
2021-09-22 13:40:00,561.31,561.66,561.2,561.25,4214.0,547.9569,548.2986,547.8495,547.8983,4214.0
2021-09-22 13:50:00,561.18,561.18,560.31,560.98,4946.0,547.83,547.83,546.9807,547.6348,4946.0
2021-09-22 14:00:00,560.82,563.13,559.62,562.03,5900.0,547.4786,549.7336,546.3071,548.6598,5900.0
2021-09-22 14:10:00,562.22,564.73,562.22,563.41,13319.0,548.8453,551.2955,548.8453,550.0069,13319.0
2021-09-22 14:20:00,563.41,564.03,562.89,563.34,6062.0,550.0069,550.6122,549.4993,549.9386,6062.0
2021-09-22 14:30:00,563.73,563.87,562.17,562.26,5637.0,550.3193,550.456,548.7964,548.8843,5637.0
2021-09-22 14:40:00,561.88,562.51,560.48,560.5,8186.0,548.5133,549.1284,547.1466,547.1662,8186.0
2021-09-22 14:50:00,560.5,561.14,559.83,560.33,6184.0,547.1662,547.7909,546.5121,547.0002,6184.0
2021-09-22 15:00:00,559.95,561.0,559.69,561.0,10108.0,546.6293,547.6543,546.3754,547.6543,10108.0
2021-09-22 15:10:00,560.88,564.05,560.85,564.05,5607.0,547.5371,550.6317,547.5078,550.6317,5607.0
2021-09-22 15:20:00,563.84,564.47,563.05,563.4,7376.0,550.4267,551.0417,549.6555,549.9972,7376.0
2021-09-22 15:30:00,563.14,563.73,562.55,563.66,10024.0,549.7434,550.3193,549.1674,550.251,10024.0
2021-09-22 15:40:00,564.14,564.14,562.99,563.09,15397.0,550.7196,550.7196,549.5969,549.6946,15397.0
2021-09-22 15:50:00,563.08,563.67,562.31,562.79,42437.0,549.6848,550.2608,548.9331,549.4017,42437.0
2021-09-23 09:30:00,567.03,567.81,565.08,567.81,27129.0,553.5408,554.3023,551.6372,554.3023,27129.0
2021-09-23 09:40:00,568.0,570.46,567.93,570.46,5274.0,554.4878,556.8892,554.4194,556.8892,5274.0
2021-09-23 09:50:00,570.7,571.35,570.31,570.68,9610.0,557.1235,557.7581,556.7428,557.104,9610.0
2021-09-23 10:00:00,571.05,573.45,570.66,572.69,14082.0,557.4652,559.8081,557.0845,559.0662,14082.0
2021-09-23 10:10:00,572.94,573.0,571.82,572.23,18437.0,559.3102,559.3688,558.2169,558.6171,18437.0
2021-09-23 10:20:00,572.17,573.22,571.95,572.22,8259.0,558.5586,559.5836,558.3438,558.6074,8259.0
2021-09-23 10:30:00,572.08,572.77,571.51,572.45,10745.0,558.4707,559.1443,557.9143,558.8319,10745.0
2021-09-23 10:40:00,572.49,572.98,571.79,572.57,15134.0,558.8709,559.3493,558.1876,558.949,15134.0
2021-09-23 10:50:00,572.43,573.03,571.68,572.86,11236.0,558.8124,559.3981,558.0802,559.2321,11236.0
2021-09-23 11:00:00,571.85,572.56,570.53,570.77,16094.0,558.2462,558.9393,556.9576,557.1919,16094.0
2021-09-23 11:10:00,570.61,571.6,570.57,570.72,9611.0,557.0357,558.0021,556.9966,557.143,9611.0
2021-09-23 11:20:00,570.66,571.33,570.44,571.12,5509.0,557.0845,557.7385,556.8697,557.5335,5509.0
2021-09-23 11:30:00,571.0,571.4,570.56,570.75,13124.0,557.4164,557.8069,556.9869,557.1723,13124.0
2021-09-23 11:40:00,570.52,570.56,569.32,570.0,12105.0,556.9478,556.9869,555.7764,556.4402,12105.0
2021-09-23 11:50:00,569.88,571.37,569.79,571.37,9291.0,556.323,557.7776,556.2352,557.7776,9291.0
2021-09-23 12:00:00,571.5,571.61,570.84,571.23,11431.0,557.9045,558.0119,557.2602,557.6409,11431.0
2021-09-23 12:10:00,571.3,572.96,570.94,572.75,12195.0,557.7093,559.3298,557.3578,559.1248,12195.0
2021-09-23 12:20:00,572.71,572.87,572.06,572.54,17485.0,559.0857,559.2419,558.4512,558.9198,17485.0
2021-09-23 12:30:00,572.54,573.65,572.53,573.19,6809.0,558.9198,560.0033,558.91,559.5543,6809.0
2021-09-23 12:40:00,573.11,573.11,572.39,572.56,48119.0,559.4762,559.4762,558.7733,558.9393,48119.0
2021-09-23 12:50:00,572.62,573.75,572.58,573.39,7691.0,558.9978,560.101,558.9588,559.7495,7691.0
2021-09-23 13:00:00,573.12,574.35,573.11,574.33,11019.0,559.486,560.6867,559.4762,560.6672,11019.0
2021-09-23 13:10:00,574.19,574.49,573.93,574.28,6307.0,560.5305,560.8234,560.2767,560.6184,6307.0
2021-09-23 13:20:00,574.29,575.32,574.29,575.26,13856.0,560.6281,561.6336,560.6281,561.575,13856.0
2021-09-23 13:30:00,575.26,575.53,574.89,575.34,18074.0,561.575,561.8386,561.2138,561.6531,18074.0
2021-09-23 13:40:00,575.45,576.02,575.37,575.95,4224.0,561.7605,562.317,561.6824,562.2486,4224.0
2021-09-23 13:50:00,576.12,576.84,575.77,576.64,8924.0,562.4146,563.1175,562.0729,562.9222,8924.0
2021-09-23 14:00:00,576.7,576.95,576.16,576.56,19509.0,562.9808,563.2248,562.4536,562.8441,19509.0
2021-09-23 14:10:00,576.51,577.02,576.22,576.88,9609.0,562.7953,563.2932,562.5122,563.1565,9609.0
2021-09-23 14:20:00,576.91,577.23,576.83,577.17,6070.0,563.1858,563.4982,563.1077,563.4396,6070.0
2021-09-23 14:30:00,577.2,577.48,576.74,577.39,21982.0,563.4689,563.7422,563.0198,563.6544,21982.0
2021-09-23 14:40:00,577.38,577.7,576.55,576.87,10966.0,563.6446,563.957,562.8344,563.1467,10966.0
2021-09-23 14:50:00,576.95,577.67,576.88,577.52,10243.0,563.2248,563.9277,563.1565,563.7813,10243.0
2021-09-23 15:00:00,577.48,577.88,577.11,577.78,12262.0,563.7422,564.1327,563.381,564.0351,12262.0
2021-09-23 15:10:00,577.67,578.13,577.4,577.92,14407.0,563.9277,564.3768,563.6641,564.1718,14407.0
2021-09-23 15:20:00,577.98,578.26,577.49,577.51,14467.0,564.2303,564.5037,563.752,563.7715,14467.0
2021-09-23 15:30:00,577.42,577.62,576.79,577.44,16255.0,563.6837,563.8789,563.0686,563.7032,16255.0
2021-09-23 15:40:00,577.47,577.65,576.93,577.25,20180.0,563.7325,563.9082,563.2053,563.5177,20180.0
2021-09-23 15:50:00,576.96,578.31,576.75,577.37,65692.0,563.2346,564.5525,563.0296,563.6349,65692.0
2021-09-24 09:30:00,573.39,575.29,572.44,574.6,30187.0,559.7495,561.6043,558.8221,560.9307,30187.0
2021-09-24 09:40:00,574.26,574.84,572.38,572.43,19575.0,560.5988,561.165,558.7636,558.8124,19575.0
2021-09-24 09:50:00,572.69,575.64,572.39,575.45,14321.0,559.0662,561.946,558.7733,561.7605,14321.0
2021-09-24 10:00:00,575.66,576.38,573.95,573.95,12488.0,561.9655,562.6684,560.2962,560.2962,12488.0
2021-09-24 10:10:00,574.07,574.62,573.52,574.45,9056.0,560.4134,560.9503,559.8764,560.7843,9056.0
2021-09-24 10:20:00,574.42,575.48,574.18,574.81,6166.0,560.755,561.7898,560.5207,561.1358,6166.0
2021-09-24 10:30:00,574.64,575.31,573.96,575.25,10050.0,560.9698,561.6239,560.306,561.5653,10050.0
2021-09-24 10:40:00,575.13,575.99,573.8,573.98,32108.0,561.4481,562.2877,560.1498,560.3255,32108.0
2021-09-24 10:50:00,573.93,573.93,571.75,571.99,43666.0,560.2767,560.2767,558.1485,558.3828,43666.0
2021-09-24 11:00:00,572.33,573.7,572.27,573.7,6839.0,558.7147,560.0522,558.6562,560.0522,6839.0
2021-09-24 11:10:00,573.78,574.05,572.32,572.32,33842.0,560.1303,560.3938,558.705,558.705,33842.0
2021-09-24 11:20:00,572.26,572.29,570.89,570.89,5956.0,558.6464,558.6757,557.309,557.309,5956.0
2021-09-24 11:30:00,570.72,571.28,570.49,571.0,7114.0,557.143,557.6897,556.9185,557.4164,7114.0
2021-09-24 11:40:00,571.18,571.46,570.34,571.46,5608.0,557.5921,557.8654,556.7721,557.8654,5608.0
2021-09-24 11:50:00,571.82,572.9,571.74,572.89,8267.0,558.2169,559.2712,558.1388,559.2614,8267.0
2021-09-24 12:00:00,572.94,572.94,572.02,572.51,5728.0,559.3102,559.3102,558.4121,558.8905,5728.0
2021-09-24 12:10:00,572.58,574.37,572.53,574.36,3927.0,558.9588,560.7062,558.91,560.6965,3927.0
2021-09-24 12:20:00,574.56,574.88,574.2,574.26,32175.0,560.8917,561.2041,560.5403,560.5988,32175.0
2021-09-24 12:30:00,574.43,574.85,574.15,574.15,9838.0,560.7648,561.1748,560.4915,560.4915,9838.0
2021-09-24 12:40:00,574.15,574.62,573.87,574.04,17957.0,560.4915,560.9503,560.2181,560.3841,17957.0
2021-09-24 12:50:00,574.03,574.85,573.81,574.82,30261.0,560.3743,561.1748,560.1595,561.1455,30261.0
2021-09-24 13:00:00,574.99,575.51,574.98,575.51,4974.0,561.3115,561.8191,561.3017,561.8191,4974.0
2021-09-24 13:10:00,575.32,575.32,574.98,575.1,7580.0,561.6336,561.6336,561.3017,561.4189,7580.0
2021-09-24 13:20:00,575.06,575.33,575.06,575.3,3738.0,561.3798,561.6434,561.3798,561.6141,3738.0
2021-09-24 13:30:00,575.3,575.36,574.4,574.82,4803.0,561.6141,561.6727,560.7355,561.1455,4803.0
2021-09-24 13:40:00,574.89,575.31,574.71,574.72,10336.0,561.2138,561.6239,561.0381,561.0479,10336.0
2021-09-24 13:50:00,574.54,574.56,574.0,574.34,13395.0,560.8722,560.8917,560.345,560.6769,13395.0
2021-09-24 14:00:00,574.29,574.46,573.8,573.81,8254.0,560.6281,560.7941,560.1498,560.1595,8254.0
2021-09-24 14:10:00,573.75,574.03,573.63,573.86,28808.0,560.101,560.3743,559.9838,560.2084,28808.0
2021-09-24 14:20:00,574.02,574.19,573.72,573.84,4667.0,560.3645,560.5305,560.0717,560.1888,4667.0
2021-09-24 14:30:00,573.88,574.08,573.84,573.95,4069.0,560.2279,560.4231,560.1888,560.2962,4069.0
2021-09-24 14:40:00,573.84,573.95,573.62,573.86,7311.0,560.1888,560.2962,559.9741,560.2084,7311.0
2021-09-24 14:50:00,573.81,575.42,573.81,575.42,10240.0,560.1595,561.7312,560.1595,561.7312,10240.0
2021-09-24 15:00:00,575.39,575.39,574.61,574.91,5977.0,561.702,561.702,560.9405,561.2334,5977.0
2021-09-24 15:10:00,574.84,575.9,574.81,575.71,3800.0,561.165,562.1998,561.1358,562.0143,3800.0
2021-09-24 15:20:00,575.6,576.76,575.55,576.22,4804.0,561.907,563.0394,561.8581,562.5122,4804.0
2021-09-24 15:30:00,576.22,577.57,576.22,577.57,12312.0,562.5122,563.8301,562.5122,563.8301,12312.0
2021-09-24 15:40:00,577.58,578.79,577.58,578.5,13855.0,563.8399,565.0211,563.8399,564.738,13855.0
2021-09-24 15:50:00,578.4,579.17,577.68,577.92,53559.0,564.6403,565.392,563.9375,564.1718,53559.0
2021-09-27 09:30:00,572.85,573.83,570.15,571.85,69152.0,559.2224,560.1791,556.5866,558.2462,69152.0
2021-09-27 09:40:00,572.04,572.37,567.71,568.91,69595.0,558.4316,558.7538,554.2047,555.3761,69595.0
2021-09-27 09:50:00,568.74,568.89,566.63,567.0,38645.0,555.2102,555.3566,553.1503,553.5115,38645.0
2021-09-27 10:00:00,566.98,568.3,564.78,568.3,25001.0,553.492,554.7806,551.3444,554.7806,25001.0
2021-09-27 10:10:00,567.85,567.98,566.12,567.1,8081.0,554.3413,554.4682,552.6525,553.6092,8081.0
2021-09-27 10:20:00,567.56,568.36,566.83,568.1,5556.0,554.0582,554.8392,553.3456,554.5854,5556.0
2021-09-27 10:30:00,568.11,569.56,568.09,568.41,10107.0,554.5951,556.0106,554.5756,554.888,10107.0
2021-09-27 10:40:00,568.25,569.3,568.25,569.06,6832.0,554.7318,555.7568,554.7318,555.5225,6832.0
2021-09-27 10:50:00,569.1,569.55,567.28,567.74,13748.0,555.5616,556.0009,553.7849,554.2339,13748.0
2021-09-27 11:00:00,567.15,569.51,566.82,568.23,13270.0,553.658,555.9618,553.3358,554.7123,13270.0
2021-09-27 11:10:00,568.2,568.89,567.61,568.0,16633.0,554.683,555.3566,554.107,554.4878,16633.0
2021-09-27 11:20:00,567.75,567.83,565.5,565.87,9111.0,554.2437,554.3218,552.0472,552.4084,9111.0
2021-09-27 11:30:00,566.0,566.03,563.7,564.31,14244.0,552.5353,552.5646,550.29,550.8855,14244.0
2021-09-27 11:40:00,564.31,564.58,561.3,561.93,16152.0,550.8855,551.1491,547.9471,548.5622,16152.0
2021-09-27 11:50:00,562.01,563.82,562.0,563.82,16446.0,548.6403,550.4072,548.6305,550.4072,16446.0
2021-09-27 12:00:00,563.67,564.69,563.42,564.57,11794.0,550.2608,551.2565,550.0167,551.1394,11794.0
2021-09-27 12:10:00,564.61,564.73,564.0,564.47,8576.0,551.1784,551.2955,550.5829,551.0417,8576.0
2021-09-27 12:20:00,564.39,564.76,563.77,564.37,8663.0,550.9636,551.3248,550.3584,550.9441,8663.0
2021-09-27 12:30:00,564.37,564.43,563.63,564.0,7953.0,550.9441,551.0027,550.2217,550.5829,7953.0
2021-09-27 12:40:00,563.92,564.53,563.23,563.32,11015.0,550.5048,551.1003,549.8312,549.9191,11015.0
2021-09-27 12:50:00,563.25,564.02,563.01,563.71,11338.0,549.8508,550.6024,549.6165,550.2998,11338.0
2021-09-27 13:00:00,563.59,565.11,563.56,565.11,11713.0,550.1827,551.6665,550.1534,551.6665,11713.0
2021-09-27 13:10:00,564.98,566.24,564.83,566.22,5955.0,551.5396,552.7696,551.3932,552.7501,5955.0
2021-09-27 13:20:00,566.07,566.39,565.88,566.15,7601.0,552.6037,552.9161,552.4182,552.6818,7601.0
2021-09-27 13:30:00,566.08,566.9,565.97,566.25,9790.0,552.6134,553.4139,552.506,552.7794,9790.0
2021-09-27 13:40:00,566.05,566.34,565.84,566.11,7988.0,552.5841,552.8672,552.3791,552.6427,7988.0
2021-09-27 13:50:00,566.01,566.64,565.82,566.56,7283.0,552.5451,553.1601,552.3596,553.082,7283.0
2021-09-27 14:00:00,566.8,566.81,566.41,566.79,2900.0,553.3163,553.3261,552.9356,553.3065,2900.0
2021-09-27 14:10:00,566.57,567.12,565.98,567.12,6946.0,553.0918,553.6287,552.5158,553.6287,6946.0
2021-09-27 14:20:00,567.11,567.19,566.52,566.9,7405.0,553.6189,553.697,553.043,553.4139,7405.0
2021-09-27 14:30:00,567.0,567.1,566.52,566.75,9907.0,553.5115,553.6092,553.043,553.2675,9907.0
2021-09-27 14:40:00,566.76,567.52,566.73,567.09,11283.0,553.2773,554.0192,553.248,553.5994,11283.0
2021-09-27 14:50:00,567.15,567.75,566.9,567.16,9191.0,553.658,554.2437,553.4139,553.6677,9191.0
2021-09-27 15:00:00,567.21,567.24,566.63,567.23,9542.0,553.7165,553.7458,553.1503,553.7361,9542.0
2021-09-27 15:10:00,567.6,567.86,567.4,567.61,7289.0,554.0973,554.3511,553.902,554.107,7289.0
2021-09-27 15:20:00,567.55,567.92,567.41,567.68,6839.0,554.0485,554.4097,553.9118,554.1754,6839.0
2021-09-27 15:30:00,567.64,568.22,567.51,567.86,11852.0,554.1363,554.7025,554.0094,554.3511,11852.0
2021-09-27 15:40:00,567.95,568.21,567.76,567.79,16020.0,554.4389,554.6928,554.2535,554.2828,16020.0
2021-09-27 15:50:00,567.85,567.88,566.29,567.01,103879.0,554.3413,554.3706,552.8184,553.5213,103879.0
2021-09-28 09:30:00,561.01,562.78,554.78,555.14,66067.0,547.664,549.3919,541.5822,541.9337,66067.0
2021-09-28 09:40:00,554.81,555.11,552.09,553.43,47487.0,541.6115,541.9044,538.9562,540.2644,47487.0
2021-09-28 09:50:00,553.21,556.23,552.25,556.08,20995.0,540.0496,542.9978,539.1124,542.8513,20995.0
2021-09-28 10:00:00,555.43,555.55,551.89,552.22,24075.0,542.2168,542.3339,538.761,539.0831,24075.0
2021-09-28 10:10:00,552.34,553.28,548.86,549.21,26151.0,539.2003,540.1179,535.8031,536.1448,26151.0
2021-09-28 10:20:00,549.19,549.99,547.55,549.91,29857.0,536.1252,536.9062,534.5242,536.8281,29857.0
2021-09-28 10:30:00,549.69,550.93,548.44,550.93,17380.0,536.6133,537.8238,535.3931,537.8238,17380.0
2021-09-28 10:40:00,550.85,551.39,549.66,550.26,14354.0,537.7457,538.2729,536.584,537.1698,14354.0
2021-09-28 10:50:00,550.26,550.88,549.29,550.11,8168.0,537.1698,537.775,536.2229,537.0233,8168.0
2021-09-28 11:00:00,550.24,550.38,547.25,547.44,8828.0,537.1503,537.2869,534.2314,534.4169,8828.0
2021-09-28 11:10:00,547.55,548.21,545.89,546.65,33873.0,534.5242,535.1685,532.9037,533.6457,33873.0
2021-09-28 11:20:00,546.62,547.0,545.25,545.57,40744.0,533.6164,533.9873,532.279,532.5913,40744.0
2021-09-28 11:30:00,545.45,548.36,544.81,548.36,16050.0,532.4742,535.315,531.8494,535.315,16050.0
2021-09-28 11:40:00,548.13,548.91,547.29,548.3,10884.0,535.0904,535.8519,534.2704,535.2564,10884.0
2021-09-28 11:50:00,547.76,549.45,547.0,549.32,10036.0,534.7292,536.379,533.9873,536.2521,10036.0
2021-09-28 12:00:00,549.02,549.41,547.67,549.29,6726.0,535.9593,536.34,534.6414,536.2229,6726.0
2021-09-28 12:10:00,549.0,550.52,548.81,549.98,7619.0,535.9397,537.4236,535.7543,536.8964,7619.0
2021-09-28 12:20:00,549.85,550.58,549.2,550.44,8385.0,536.7695,537.4822,536.135,537.3455,8385.0
2021-09-28 12:30:00,550.13,550.3,549.05,549.23,8658.0,537.0429,537.2088,535.9886,536.1643,8658.0
2021-09-28 12:40:00,549.47,549.47,548.3,548.49,8262.0,536.3986,536.3986,535.2564,535.4419,8262.0
2021-09-28 12:50:00,548.49,549.05,547.11,547.6,7495.0,535.4419,535.9886,534.0947,534.5731,7495.0
2021-09-28 13:00:00,547.63,547.63,546.54,546.85,8673.0,534.6023,534.6023,533.5383,533.8409,8673.0
2021-09-28 13:10:00,546.67,546.98,545.8,546.75,7801.0,533.6652,533.9678,532.8159,533.7433,7801.0
2021-09-28 13:20:00,546.71,548.6,546.67,548.43,8331.0,533.7042,535.5493,533.6652,535.3833,8331.0
2021-09-28 13:30:00,548.11,548.61,547.62,548.5,14246.0,535.0709,535.559,534.5926,535.4516,14246.0
2021-09-28 13:40:00,548.59,549.45,547.6,547.86,9329.0,535.5395,536.379,534.5731,534.8269,9329.0
2021-09-28 13:50:00,547.83,548.16,546.67,546.68,6865.0,534.7976,535.1197,533.6652,533.6749,6865.0
2021-09-28 14:00:00,546.62,547.15,546.27,546.27,7409.0,533.6164,534.1338,533.2747,533.2747,7409.0
2021-09-28 14:10:00,546.1,548.15,545.69,548.15,12514.0,533.1087,535.11,532.7085,535.11,12514.0
2021-09-28 14:20:00,548.28,549.77,548.28,549.77,8019.0,535.2369,536.6914,535.2369,536.6914,8019.0
2021-09-28 14:30:00,549.76,550.07,548.83,549.55,6200.0,536.6817,536.9843,535.7738,536.4767,6200.0
2021-09-28 14:40:00,549.65,551.21,549.45,550.77,6478.0,536.5743,538.0972,536.379,537.6676,6478.0
2021-09-28 14:50:00,551.07,551.07,549.73,550.05,5257.0,537.9605,537.9605,536.6524,536.9648,5257.0
2021-09-28 15:00:00,549.89,550.94,549.65,549.65,16788.0,536.8086,537.8336,536.5743,536.5743,16788.0
2021-09-28 15:10:00,549.84,550.19,549.03,549.03,11927.0,536.7598,537.1014,535.969,535.969,11927.0
2021-09-28 15:20:00,549.16,549.83,547.75,547.87,10755.0,536.0959,536.75,534.7195,534.8366,10755.0
2021-09-28 15:30:00,548.03,548.64,547.54,547.77,13975.0,534.9928,535.5883,534.5145,534.739,13975.0
2021-09-28 15:40:00,547.59,548.62,545.68,545.68,14641.0,534.5633,535.5688,532.6987,532.6987,14641.0
2021-09-28 15:50:00,545.32,546.34,544.48,545.01,97018.0,532.3473,533.343,531.5273,532.0447,97018.0
2021-09-29 09:30:00,548.88,550.11,546.83,547.47,26531.0,535.8226,537.0233,533.8214,534.4461,26531.0
2021-09-29 09:40:00,547.6,548.79,545.04,548.79,10093.0,534.5731,535.7347,532.074,535.7347,10093.0
2021-09-29 09:50:00,548.79,551.88,548.14,551.35,16700.0,535.7347,538.7512,535.1002,538.2338,16700.0
2021-09-29 10:00:00,551.67,552.34,550.54,551.97,14413.0,538.5462,539.2003,537.4431,538.8391,14413.0
2021-09-29 10:10:00,551.5,551.56,549.44,549.73,11365.0,538.3803,538.4388,536.3693,536.6524,11365.0
2021-09-29 10:20:00,549.66,550.8,548.3,548.31,12837.0,536.584,537.6969,535.2564,535.2662,12837.0
2021-09-29 10:30:00,548.19,548.19,546.24,547.21,9727.0,535.149,535.149,533.2454,534.1923,9727.0
2021-09-29 10:40:00,547.49,549.39,546.89,549.39,6287.0,534.4657,536.3205,533.8799,536.3205,6287.0
2021-09-29 10:50:00,549.39,549.77,548.24,548.89,12291.0,536.3205,536.6914,535.1978,535.8324,12291.0
2021-09-29 11:00:00,549.05,549.46,548.09,548.37,7367.0,535.9886,536.3888,535.0514,535.3247,7367.0
2021-09-29 11:10:00,548.18,548.68,547.33,547.33,4952.0,535.1393,535.6274,534.3095,534.3095,4952.0
2021-09-29 11:20:00,547.32,547.73,546.32,546.38,6381.0,534.2997,534.7,533.3235,533.3821,6381.0
2021-09-29 11:30:00,546.56,546.85,545.77,546.01,10256.0,533.5578,533.8409,532.7866,533.0209,10256.0
2021-09-29 11:40:00,546.13,548.34,545.98,548.34,7981.0,533.138,535.2955,532.9916,535.2955,7981.0
2021-09-29 11:50:00,548.55,549.71,548.28,549.71,7344.0,535.5005,536.6329,535.2369,536.6329,7344.0
2021-09-29 12:00:00,549.44,550.15,549.18,549.18,7417.0,536.3693,537.0624,536.1155,536.1155,7417.0
2021-09-29 12:10:00,548.55,548.56,547.64,547.83,6016.0,535.5005,535.5102,534.6121,534.7976,6016.0
2021-09-29 12:20:00,547.74,547.8,545.72,546.26,5425.0,534.7097,534.7683,532.7378,533.2649,5425.0
2021-09-29 12:30:00,546.54,546.81,546.0,546.63,8127.0,533.5383,533.8018,533.0111,533.6261,8127.0
2021-09-29 12:40:00,547.12,547.81,546.43,547.54,4371.0,534.1045,534.7781,533.4309,534.5145,4371.0
2021-09-29 12:50:00,547.56,548.81,547.56,548.23,2443.0,534.534,535.7543,534.534,535.1881,2443.0
2021-09-29 13:00:00,548.09,548.61,547.54,548.36,3195.0,535.0514,535.559,534.5145,535.315,3195.0
2021-09-29 13:10:00,548.25,548.99,547.46,548.85,7060.0,535.2076,535.93,534.4364,535.7933,7060.0
2021-09-29 13:20:00,548.81,548.98,546.87,547.28,4031.0,535.7543,535.9202,533.8604,534.2607,4031.0
2021-09-29 13:30:00,547.06,547.21,546.16,547.12,6159.0,534.0459,534.1923,533.1673,534.1045,6159.0
2021-09-29 13:40:00,547.2,548.51,546.65,548.51,7051.0,534.1826,535.4614,533.6457,535.4614,7051.0
2021-09-29 13:50:00,548.12,549.28,548.12,549.12,2981.0,535.0807,536.2131,535.0807,536.0569,2981.0
2021-09-29 14:00:00,549.42,551.03,549.27,550.61,11926.0,536.3498,537.9215,536.2033,537.5114,11926.0
2021-09-29 14:10:00,551.25,553.15,551.25,551.42,20276.0,538.1362,539.991,538.1362,538.3022,20276.0
2021-09-29 14:20:00,551.64,551.72,550.63,551.06,8493.0,538.5169,538.595,537.531,537.9507,8493.0
2021-09-29 14:30:00,551.28,551.68,551.05,551.09,7496.0,538.1655,538.556,537.941,537.98,7496.0
2021-09-29 14:40:00,550.96,551.91,550.94,551.28,7531.0,537.8531,538.7805,537.8336,538.1655,7531.0
2021-09-29 14:50:00,551.33,552.04,551.13,551.89,9747.0,538.2143,538.9074,538.0191,538.761,9747.0
2021-09-29 15:00:00,551.92,552.18,550.9,551.41,6454.0,538.7903,539.0441,537.7945,538.2924,6454.0
2021-09-29 15:10:00,551.34,551.84,551.06,551.2,12981.0,538.2241,538.7122,537.9507,538.0874,12981.0
2021-09-29 15:20:00,551.16,551.38,550.14,550.26,11227.0,538.0484,538.2631,537.0526,537.1698,11227.0
2021-09-29 15:30:00,550.15,550.19,549.17,549.67,30176.0,537.0624,537.1014,536.1057,536.5938,30176.0
2021-09-29 15:40:00,549.74,549.75,548.51,549.39,20508.0,536.6621,536.6719,535.4614,536.3205,20508.0
2021-09-29 15:50:00,549.29,549.29,546.12,546.93,72291.0,536.2229,536.2229,533.1283,533.919,72291.0
2021-09-30 09:30:00,550.83,554.49,547.07,551.18,25240.0,537.7262,541.2991,534.0557,538.0679,25240.0
2021-09-30 09:40:00,551.33,553.2,550.32,552.08,15946.0,538.2143,540.0398,537.2283,538.9465,15946.0
2021-09-30 09:50:00,552.07,552.07,549.19,549.44,17397.0,538.9367,538.9367,536.1252,536.3693,17397.0
2021-09-30 10:00:00,549.47,550.59,548.44,549.5,25242.0,536.3986,537.4919,535.3931,536.4279,25242.0
2021-09-30 10:10:00,550.33,551.27,549.28,551.27,8117.0,537.2381,538.1557,536.2131,538.1557,8117.0
2021-09-30 10:20:00,551.34,551.74,548.68,548.89,9547.0,538.2241,538.6146,535.6274,535.8324,9547.0
2021-09-30 10:30:00,549.38,549.55,546.54,547.96,16417.0,536.3107,536.4767,533.5383,534.9245,16417.0
2021-09-30 10:40:00,547.74,549.27,546.88,548.96,6665.0,534.7097,536.2033,533.8702,535.9007,6665.0
2021-09-30 10:50:00,548.77,548.9,547.27,547.32,5141.0,535.7152,535.8421,534.2509,534.2997,5141.0
2021-09-30 11:00:00,547.35,548.53,546.66,547.4,9973.0,534.329,535.4809,533.6554,534.3778,9973.0
2021-09-30 11:10:00,548.17,548.9,547.44,548.29,9194.0,535.1295,535.8421,534.4169,535.2466,9194.0
2021-09-30 11:20:00,548.37,548.41,547.39,548.23,7336.0,535.3247,535.3638,534.368,535.1881,7336.0
2021-09-30 11:30:00,548.26,548.27,545.87,546.16,18250.0,535.2174,535.2271,532.8842,533.1673,18250.0
2021-09-30 11:40:00,545.65,545.67,543.57,544.37,11968.0,532.6694,532.689,530.6389,531.4199,11968.0
2021-09-30 11:50:00,544.42,544.91,543.42,544.84,14186.0,531.4687,531.947,530.4925,531.8787,14186.0
2021-09-30 12:00:00,544.5,544.51,542.37,542.38,16878.0,531.5468,531.5566,529.4675,529.4772,16878.0
2021-09-30 12:10:00,542.43,543.03,541.2,541.53,18503.0,529.526,530.1118,528.3253,528.6475,18503.0
2021-09-30 12:20:00,541.38,542.45,541.01,541.01,16894.0,528.501,529.5456,528.1398,528.1398,16894.0
2021-09-30 12:30:00,540.71,542.53,539.65,542.32,15113.0,527.847,529.6237,526.8122,529.4187,15113.0
2021-09-30 12:40:00,542.38,542.88,541.47,542.75,6570.0,529.4772,529.9653,528.5889,529.8384,6570.0
2021-09-30 12:50:00,542.7,543.31,541.9,542.69,15918.0,529.7896,530.3851,529.0087,529.7799,15918.0
2021-09-30 13:00:00,542.69,543.52,541.43,543.21,8082.0,529.7799,530.5901,528.5498,530.2875,8082.0
2021-09-30 13:10:00,543.69,543.91,543.11,543.32,3677.0,530.7561,530.9708,530.1899,530.3949,3677.0
2021-09-30 13:20:00,543.55,544.0,542.24,542.88,7565.0,530.6194,531.0587,529.3406,529.9653,7565.0
2021-09-30 13:30:00,542.81,544.62,542.6,544.05,7375.0,529.897,531.6639,529.692,531.1075,7375.0
2021-09-30 13:40:00,544.27,544.64,543.26,543.43,5064.0,531.3223,531.6835,530.3363,530.5023,5064.0
2021-09-30 13:50:00,544.04,544.74,543.58,544.74,4073.0,531.0977,531.7811,530.6487,531.7811,4073.0
2021-09-30 14:00:00,544.55,546.39,544.54,546.09,13908.0,531.5956,533.3918,531.5858,533.099,13908.0
2021-09-30 14:10:00,546.24,546.24,545.03,545.09,14345.0,533.2454,533.2454,532.0642,532.1228,14345.0
2021-09-30 14:20:00,545.11,545.3,543.9,544.55,21351.0,532.1423,532.3278,530.9611,531.5956,21351.0
2021-09-30 14:30:00,544.56,544.82,544.0,544.24,19574.0,531.6054,531.8592,531.0587,531.293,19574.0
2021-09-30 14:40:00,544.37,545.32,544.01,544.53,12304.0,531.4199,532.3473,531.0685,531.5761,12304.0
2021-09-30 14:50:00,544.6,545.51,542.8,542.8,17574.0,531.6444,532.5328,529.8872,529.8872,17574.0
2021-09-30 15:00:00,542.92,543.73,542.17,543.33,12279.0,530.0044,530.7951,529.2722,530.4046,12279.0
2021-09-30 15:10:00,543.46,545.14,543.46,544.06,12472.0,530.5315,532.1716,530.5315,531.1173,12472.0
2021-09-30 15:20:00,544.01,544.05,543.05,543.49,12096.0,531.0685,531.1075,530.1313,530.5608,12096.0
2021-09-30 15:30:00,543.34,544.33,542.98,543.33,18457.0,530.4144,531.3808,530.063,530.4046,18457.0
2021-09-30 15:40:00,543.34,543.46,540.76,540.78,35331.0,530.4144,530.5315,527.8958,527.9153,35331.0
2021-09-30 15:50:00,541.01,541.01,539.21,539.67,111579.0,528.1398,528.1398,526.3826,526.8317,111579.0
2021-10-01 09:30:00,541.24,542.97,537.81,538.67,48845.0,528.3644,530.0532,525.0159,525.8555,48845.0
2021-10-01 09:40:00,538.77,539.45,536.6,538.69,32464.0,525.9531,526.6169,523.8347,525.875,32464.0
2021-10-01 09:50:00,538.32,538.99,536.68,538.1,39957.0,525.5138,526.1679,523.9128,525.2991,39957.0
2021-10-01 10:00:00,537.77,538.75,536.02,536.44,20827.0,524.9769,525.9336,523.2685,523.6785,20827.0
2021-10-01 10:10:00,536.18,537.92,534.7,535.03,30941.0,523.4247,525.1233,521.9799,522.3021,30941.0
2021-10-01 10:20:00,534.75,535.09,533.28,534.33,21105.0,522.0287,522.3607,520.5937,521.6187,21105.0
2021-10-01 10:30:00,534.04,536.63,533.7,536.25,14468.0,521.3356,523.864,521.0037,523.4931,14468.0
2021-10-01 10:40:00,535.93,539.09,535.64,539.04,13364.0,523.1807,526.2655,522.8976,526.2167,13364.0
2021-10-01 10:50:00,538.92,540.26,538.8,539.77,10606.0,526.0995,527.4077,525.9824,526.9293,10606.0
2021-10-01 11:00:00,539.71,540.06,538.23,538.51,7953.0,526.8708,527.2124,525.426,525.6993,7953.0
2021-10-01 11:10:00,538.54,542.32,538.45,542.32,9512.0,525.7286,529.4187,525.6407,529.4187,9512.0
2021-10-01 11:20:00,542.21,542.87,541.59,541.75,7102.0,529.3113,529.9556,528.706,528.8622,7102.0
2021-10-01 11:30:00,541.77,541.95,540.54,541.34,16292.0,528.8817,529.0575,527.681,528.462,16292.0
2021-10-01 11:40:00,540.93,542.51,540.57,541.69,14831.0,528.0617,529.6041,527.7103,528.8036,14831.0
2021-10-01 11:50:00,541.56,541.89,541.03,541.86,7833.0,528.6767,528.9989,528.1593,528.9696,7833.0
2021-10-01 12:00:00,542.45,542.46,539.81,541.34,34829.0,529.5456,529.5553,526.9684,528.462,34829.0
2021-10-01 12:10:00,541.22,541.22,539.71,540.57,10164.0,528.3448,528.3448,526.8708,527.7103,10164.0
2021-10-01 12:20:00,540.56,541.09,540.39,540.89,6100.0,527.7005,528.2179,527.5346,528.0227,6100.0
2021-10-01 12:30:00,540.8,540.94,539.73,539.88,6660.0,527.9348,528.0715,526.8903,527.0367,6660.0
2021-10-01 12:40:00,539.98,540.1,539.28,539.28,7542.0,527.1343,527.2515,526.451,526.451,7542.0
2021-10-01 12:50:00,539.33,540.05,538.42,539.99,14026.0,526.4998,527.2027,525.6114,527.1441,14026.0
2021-10-01 13:00:00,539.51,542.11,539.34,542.11,19200.0,526.6755,529.2137,526.5096,529.2137,19200.0
2021-10-01 13:10:00,542.22,542.22,541.52,541.68,9605.0,529.321,529.321,528.6377,528.7939,9605.0
2021-10-01 13:20:00,541.59,542.4,541.3,541.73,11517.0,528.706,529.4968,528.4229,528.8427,11517.0
2021-10-01 13:30:00,542.0,542.29,541.11,541.11,13383.0,529.1063,529.3894,528.2374,528.2374,13383.0
2021-10-01 13:40:00,541.23,542.12,540.41,541.88,42467.0,528.3546,529.2234,527.5541,528.9891,42467.0
2021-10-01 13:50:00,541.88,542.07,541.29,541.61,4995.0,528.9891,529.1746,528.4132,528.7256,4995.0
2021-10-01 14:00:00,541.88,542.38,541.66,541.94,11781.0,528.9891,529.4772,528.7744,529.0477,11781.0
2021-10-01 14:10:00,541.89,542.16,541.69,541.99,6813.0,528.9989,529.2625,528.8036,529.0965,6813.0
2021-10-01 14:20:00,541.81,542.54,541.73,541.79,15862.0,528.9208,529.6334,528.8427,528.9013,15862.0
2021-10-01 14:30:00,542.2,542.55,542.1,542.12,2635.0,529.3015,529.6432,529.2039,529.2234,2635.0
2021-10-01 14:40:00,542.2,543.72,542.2,543.72,5857.0,529.3015,530.7854,529.3015,530.7854,5857.0
2021-10-01 14:50:00,543.4,544.24,543.34,544.04,2895.0,530.473,531.293,530.4144,531.0977,2895.0
2021-10-01 15:00:00,544.2,545.3,544.2,545.3,7771.0,531.2539,532.3278,531.2539,532.3278,7771.0
2021-10-01 15:10:00,545.32,545.9,544.62,545.0,11802.0,532.3473,532.9135,531.6639,532.0349,11802.0
2021-10-01 15:20:00,545.14,545.82,544.83,544.99,11446.0,532.1716,532.8354,531.8689,532.0251,11446.0
2021-10-01 15:30:00,544.56,545.15,544.12,544.44,26539.0,531.6054,532.1813,531.1758,531.4882,26539.0
2021-10-01 15:40:00,544.54,545.15,543.9,544.19,12241.0,531.5858,532.1813,530.9611,531.2442,12241.0
2021-10-01 15:50:00,544.4,546.05,543.47,543.97,79647.0,531.4492,533.0599,530.5413,531.0294,79647.0
2021-10-04 09:30:00,539.69,541.53,537.46,538.01,16250.0,526.8512,528.6475,524.6743,525.2112,16250.0
2021-10-04 09:40:00,537.51,537.67,531.31,532.01,14925.0,524.7231,524.8793,518.6706,519.3539,14925.0
2021-10-04 09:50:00,531.5,533.29,530.6,531.96,12341.0,518.8561,520.6035,517.9775,519.3051,12341.0
2021-10-04 10:00:00,532.08,532.53,527.03,527.21,26416.0,519.4223,519.8616,514.4924,514.6681,26416.0
2021-10-04 10:10:00,527.17,527.53,525.12,525.12,18462.0,514.6291,514.9805,512.6278,512.6278,18462.0
2021-10-04 10:20:00,525.37,526.76,525.37,526.17,12425.0,512.8719,514.2288,512.8719,513.6529,12425.0
2021-10-04 10:30:00,525.62,525.62,523.26,524.19,22192.0,513.1159,513.1159,510.8121,511.72,22192.0
2021-10-04 10:40:00,524.45,524.92,523.59,524.78,11516.0,511.9738,512.4326,511.1342,512.2959,11516.0
2021-10-04 10:50:00,524.47,524.76,521.82,523.42,9904.0,511.9933,512.2764,509.4063,510.9683,9904.0
2021-10-04 11:00:00,523.21,525.4,522.05,525.12,8219.0,510.7633,512.9012,509.6309,512.6278,8219.0
2021-10-04 11:10:00,524.98,525.94,524.15,525.22,9334.0,512.4912,513.4283,511.6809,512.7255,9334.0
2021-10-04 11:20:00,525.23,525.39,522.83,524.05,8367.0,512.7352,512.8914,510.3923,511.5833,8367.0
2021-10-04 11:30:00,523.83,523.91,520.75,520.92,13114.0,511.3685,511.4466,508.3618,508.5277,13114.0
2021-10-04 11:40:00,521.1,521.59,520.32,520.87,7636.0,508.7035,509.1818,507.942,508.4789,7636.0
2021-10-04 11:50:00,521.04,521.75,520.5,521.54,12494.0,508.6449,509.338,508.1177,509.133,12494.0
2021-10-04 12:00:00,521.6,522.68,521.54,522.68,15152.0,509.1916,510.2459,509.133,510.2459,15152.0
2021-10-04 12:10:00,522.08,523.12,521.77,523.12,38752.0,509.6602,510.6754,509.3575,510.6754,38752.0
2021-10-04 12:20:00,523.05,523.05,520.36,520.71,4810.0,510.6071,510.6071,507.9811,508.3227,4810.0
2021-10-04 12:30:00,520.71,521.7,520.41,520.68,9353.0,508.3227,509.2892,508.0299,508.2935,9353.0
2021-10-04 12:40:00,520.88,520.88,519.55,520.07,27326.0,508.4887,508.4887,507.1903,507.698,27326.0
2021-10-04 12:50:00,520.2,521.0,519.59,520.28,14608.0,507.8249,508.6058,507.2294,507.903,14608.0
2021-10-04 13:00:00,520.26,520.78,519.0,520.64,7310.0,507.8834,508.3911,506.6534,508.2544,7310.0
2021-10-04 13:10:00,520.48,521.82,520.26,521.43,20030.0,508.0982,509.4063,507.8834,509.0256,20030.0
2021-10-04 13:20:00,521.43,521.43,520.12,520.3,15656.0,509.0256,509.0256,507.7468,507.9225,15656.0
2021-10-04 13:30:00,520.26,521.66,520.26,521.66,12914.0,507.8834,509.2501,507.8834,509.2501,12914.0
2021-10-04 13:40:00,521.65,521.92,521.26,521.84,11049.0,509.2404,509.504,508.8597,509.4259,11049.0
2021-10-04 13:50:00,521.71,522.12,520.69,520.69,5085.0,509.299,509.6992,508.3032,508.3032,5085.0
2021-10-04 14:00:00,520.95,523.46,520.95,522.92,19377.0,508.557,511.0073,508.557,510.4802,19377.0
2021-10-04 14:10:00,523.0,523.12,521.86,522.62,10117.0,510.5583,510.6754,509.4454,510.1873,10117.0
2021-10-04 14:20:00,522.5,523.43,522.22,522.29,11223.0,510.0702,510.978,509.7968,509.8652,11223.0
2021-10-04 14:30:00,522.59,522.9,521.65,522.9,8356.0,510.158,510.4606,509.2404,510.4606,8356.0
2021-10-04 14:40:00,522.53,524.07,522.01,524.04,10512.0,510.0994,511.6028,509.5918,511.5735,10512.0
2021-10-04 14:50:00,524.09,524.73,523.58,524.7,28579.0,511.6223,512.2471,511.1245,512.2178,28579.0
2021-10-04 15:00:00,524.52,526.07,524.27,525.57,8079.0,512.0421,513.5552,511.7981,513.0671,8079.0
2021-10-04 15:10:00,525.22,525.24,523.35,523.6,11257.0,512.7255,512.745,510.8999,511.144,11257.0
2021-10-04 15:20:00,523.57,523.69,522.26,522.46,12529.0,511.1147,511.2319,509.8359,510.0311,12529.0
2021-10-04 15:30:00,522.66,523.99,521.98,522.04,18411.0,510.2264,511.5247,509.5625,509.6211,18411.0
2021-10-04 15:40:00,522.07,524.78,522.07,524.06,30654.0,509.6504,512.2959,509.6504,511.5931,30654.0
2021-10-04 15:50:00,523.94,525.57,522.18,525.55,92389.0,511.4759,513.0671,509.7578,513.0476,92389.0
2021-10-05 09:30:00,528.15,531.6,526.45,527.5,31514.0,515.5858,518.9537,513.9262,514.9512,31514.0
2021-10-05 09:40:00,528.1,529.1,526.4,528.81,23742.0,515.5369,516.5132,513.8774,516.2301,23742.0
2021-10-05 09:50:00,528.99,530.09,527.8,528.37,19665.0,516.4058,517.4796,515.2441,515.8005,19665.0
2021-10-05 10:00:00,528.38,529.95,528.38,529.85,5427.0,515.8103,517.3429,515.8103,517.2453,5427.0
2021-10-05 10:10:00,529.78,530.95,529.38,529.38,9848.0,517.177,518.3191,516.7865,516.7865,9848.0
2021-10-05 10:20:00,529.02,530.97,529.0,530.97,9204.0,516.4351,518.3387,516.4155,518.3387,9204.0
2021-10-05 10:30:00,531.0,531.57,529.37,529.61,3400.0,518.368,518.9244,516.7767,517.011,3400.0
2021-10-05 10:40:00,529.68,532.13,529.68,531.65,6315.0,517.0794,519.4711,517.0794,519.0025,6315.0
2021-10-05 10:50:00,531.37,532.59,531.22,532.2,4628.0,518.7292,519.9201,518.5827,519.5394,4628.0
2021-10-05 11:00:00,532.08,534.38,531.9,534.19,2775.0,519.4223,521.6675,519.2465,521.4821,2775.0
2021-10-05 11:10:00,533.98,534.08,532.95,533.3,4837.0,521.2771,521.3747,520.2716,520.6132,4837.0
2021-10-05 11:20:00,533.59,533.89,533.06,533.38,4142.0,520.8963,521.1892,520.3789,520.6913,4142.0
2021-10-05 11:30:00,533.5,534.17,532.64,532.64,3630.0,520.8085,521.4625,519.9689,519.9689,3630.0
2021-10-05 11:40:00,532.6,533.11,532.17,532.2,4784.0,519.9299,520.4278,519.5101,519.5394,4784.0
2021-10-05 11:50:00,532.38,534.15,532.38,534.15,4467.0,519.7151,521.443,519.7151,521.443,4467.0
2021-10-05 12:00:00,533.99,534.9,533.45,534.77,5220.0,521.2868,522.1752,520.7597,522.0483,5220.0
2021-10-05 12:10:00,534.88,535.33,534.74,535.28,4015.0,522.1557,522.5949,522.019,522.5461,4015.0
2021-10-05 12:20:00,535.17,535.17,534.26,534.75,4366.0,522.4388,522.4388,521.5504,522.0287,4366.0
2021-10-05 12:30:00,534.99,535.26,534.53,534.55,8032.0,522.263,522.5266,521.814,521.8335,8032.0
2021-10-05 12:40:00,534.45,535.03,534.03,535.03,4902.0,521.7359,522.3021,521.3259,522.3021,4902.0
2021-10-05 12:50:00,534.89,534.91,534.34,534.6,6027.0,522.1654,522.1849,521.6285,521.8823,6027.0
2021-10-05 13:00:00,534.47,535.04,534.07,534.59,3611.0,521.7554,522.3118,521.3649,521.8726,3611.0
2021-10-05 13:10:00,534.52,534.94,534.43,534.7,1976.0,521.8042,522.2142,521.7164,521.9799,1976.0
2021-10-05 13:20:00,534.37,534.74,534.23,534.35,5415.0,521.6578,522.019,521.5211,521.6383,5415.0
2021-10-05 13:30:00,534.54,534.85,534.1,534.55,4091.0,521.8237,522.1264,521.3942,521.8335,4091.0
2021-10-05 13:40:00,534.78,535.5,534.78,535.19,3339.0,522.058,522.7609,522.058,522.4583,3339.0
2021-10-05 13:50:00,535.32,535.59,534.77,535.24,5682.0,522.5852,522.8488,522.0483,522.5071,5682.0
2021-10-05 14:00:00,535.27,536.0,534.81,535.19,4782.0,522.5364,523.249,522.0873,522.4583,4782.0
2021-10-05 14:10:00,535.17,535.5,535.08,535.08,4831.0,522.4388,522.7609,522.3509,522.3509,4831.0
2021-10-05 14:20:00,535.06,535.35,534.79,535.35,4710.0,522.3314,522.6145,522.0678,522.6145,4710.0
2021-10-05 14:30:00,535.41,535.7,534.94,535.1,6751.0,522.673,522.9561,522.2142,522.3704,6751.0
2021-10-05 14:40:00,535.25,536.12,534.96,535.89,8121.0,522.5169,523.3662,522.2337,523.1416,8121.0
2021-10-05 14:50:00,535.82,536.64,535.57,536.64,8448.0,523.0733,523.8738,522.8292,523.8738,8448.0
2021-10-05 15:00:00,536.58,536.93,536.17,536.66,10298.0,523.8152,524.1569,523.415,523.8933,10298.0
2021-10-05 15:10:00,536.65,536.85,535.87,536.02,18594.0,523.8835,524.0788,523.1221,523.2685,18594.0
2021-10-05 15:20:00,535.9,536.11,535.15,535.75,11866.0,523.1514,523.3564,522.4192,523.005,11866.0
2021-10-05 15:30:00,535.64,536.26,535.16,535.19,12214.0,522.8976,523.5028,522.429,522.4583,12214.0
2021-10-05 15:40:00,535.08,535.34,534.72,534.91,13480.0,522.3509,522.6047,521.9995,522.1849,13480.0
2021-10-05 15:50:00,535.04,535.04,532.86,533.35,56272.0,522.3118,522.3118,520.1837,520.662,56272.0
2021-10-06 09:30:00,526.42,531.81,526.01,531.62,20843.0,513.8969,519.1587,513.4967,518.9732,20843.0
2021-10-06 09:40:00,532.79,535.22,531.92,532.6,6947.0,520.1154,522.4876,519.2661,519.9299,6947.0
2021-10-06 09:50:00,532.05,532.34,529.08,529.77,13847.0,519.393,519.6761,516.4936,517.1672,13847.0
2021-10-06 10:00:00,529.61,529.7,527.56,528.59,5318.0,517.011,517.0989,515.0098,516.0153,5318.0
2021-10-06 10:10:00,528.96,530.8,527.79,530.64,6574.0,516.3765,518.1727,515.2343,518.0165,6574.0
2021-10-06 10:20:00,530.73,535.19,530.72,534.86,8717.0,518.1044,522.4583,518.0946,522.1361,8717.0
2021-10-06 10:30:00,534.76,536.97,534.76,535.81,11696.0,522.0385,524.1959,522.0385,523.0635,11696.0
2021-10-06 10:40:00,536.47,537.56,534.95,537.56,6372.0,523.7078,524.7719,522.224,524.7719,6372.0
2021-10-06 10:50:00,537.93,537.93,534.86,535.61,6774.0,525.1331,525.1331,522.1361,522.8683,6774.0
2021-10-06 11:00:00,535.06,536.0,533.44,534.05,8262.0,522.3314,523.249,520.7499,521.3454,8262.0
2021-10-06 11:10:00,534.03,534.03,532.1,532.1,7088.0,521.3259,521.3259,519.4418,519.4418,7088.0
2021-10-06 11:20:00,532.42,532.65,531.2,532.04,8362.0,519.7542,519.9787,518.5632,519.3832,8362.0
2021-10-06 11:30:00,531.91,532.91,531.53,532.87,8773.0,519.2563,520.2325,518.8853,520.1935,8773.0
2021-10-06 11:40:00,532.92,533.8,532.53,533.2,6293.0,520.2423,521.1013,519.8616,520.5156,6293.0
2021-10-06 11:50:00,533.2,534.79,533.2,534.48,5260.0,520.5156,522.0678,520.5156,521.7652,5260.0
2021-10-06 12:00:00,534.57,534.57,532.37,532.37,10130.0,521.853,521.853,519.7054,519.7054,10130.0
2021-10-06 12:10:00,532.82,532.99,532.35,532.99,2233.0,520.1447,520.3106,519.6858,520.3106,2233.0
2021-10-06 12:20:00,532.5,533.23,531.62,531.95,3623.0,519.8323,520.5449,518.9732,519.2954,3623.0
2021-10-06 12:30:00,531.83,531.83,531.21,531.35,2790.0,519.1782,519.1782,518.573,518.7096,2790.0
2021-10-06 12:40:00,531.91,532.42,531.75,532.14,1110.0,519.2563,519.7542,519.1001,519.4808,1110.0
2021-10-06 12:50:00,531.66,532.1,531.36,531.53,1580.0,519.0123,519.4418,518.7194,518.8853,1580.0
2021-10-06 13:00:00,531.34,531.44,530.0,530.64,4802.0,518.6999,518.7975,517.3917,518.0165,4802.0
2021-10-06 13:10:00,530.65,531.71,530.13,531.55,3503.0,518.0263,519.0611,517.5187,518.9049,3503.0
2021-10-06 13:20:00,531.62,532.99,531.5,532.85,10517.0,518.9732,520.3106,518.8561,520.1739,10517.0
2021-10-06 13:30:00,532.67,534.31,532.64,534.02,13564.0,519.9982,521.5992,519.9689,521.3161,13564.0
2021-10-06 13:40:00,533.75,534.37,533.4,534.22,9309.0,521.0525,521.6578,520.7109,521.5114,9309.0
2021-10-06 13:50:00,533.45,533.48,531.29,533.39,45627.0,520.7597,520.789,518.6511,520.7011,45627.0
2021-10-06 14:00:00,533.61,534.59,532.92,534.34,6979.0,520.9159,521.8726,520.2423,521.6285,6979.0
2021-10-06 14:10:00,534.34,535.49,534.14,535.2,6754.0,521.6285,522.7511,521.4333,522.468,6754.0
2021-10-06 14:20:00,535.36,535.51,534.74,535.51,4371.0,522.6242,522.7707,522.019,522.7707,4371.0
2021-10-06 14:30:00,535.25,535.53,534.74,535.13,4722.0,522.5169,522.7902,522.019,522.3997,4722.0
2021-10-06 14:40:00,535.25,535.63,534.47,534.53,4800.0,522.5169,522.8878,521.7554,521.814,4800.0
2021-10-06 14:50:00,534.7,534.79,533.39,533.39,14641.0,521.9799,522.0678,520.7011,520.7011,14641.0
2021-10-06 15:00:00,533.84,534.03,533.25,533.69,8626.0,521.1404,521.3259,520.5644,520.994,8626.0
2021-10-06 15:10:00,533.83,534.44,533.04,533.77,12419.0,521.1306,521.7261,520.3594,521.0721,12419.0
2021-10-06 15:20:00,533.59,533.9,532.46,533.67,33591.0,520.8963,521.199,519.7932,520.9744,33591.0
2021-10-06 15:30:00,533.64,534.34,532.56,533.05,9952.0,520.9452,521.6285,519.8908,520.3692,9952.0
2021-10-06 15:40:00,533.2,534.55,532.98,533.83,10368.0,520.5156,521.8335,520.3009,521.1306,10368.0
2021-10-06 15:50:00,534.04,534.98,533.93,534.5,53701.0,521.3356,522.2533,521.2283,521.7847,53701.0
2021-10-07 09:30:00,538.82,541.26,537.79,539.35,29808.0,526.6671,529.0521,525.6603,527.1851,29808.0
2021-10-07 09:40:00,539.84,540.57,538.33,539.23,10425.0,527.6641,528.3776,526.1881,527.0678,10425.0
2021-10-07 09:50:00,539.81,540.71,538.74,540.71,13254.0,527.6348,528.5145,526.5889,528.5145,13254.0
2021-10-07 10:00:00,541.69,542.61,540.91,542.61,13163.0,529.4724,530.3716,528.71,530.3716,13163.0
2021-10-07 10:10:00,542.94,544.07,542.5,544.01,8974.0,530.6942,531.7987,530.2641,531.74,8974.0
2021-10-07 10:20:00,543.99,544.75,543.3,543.92,6580.0,531.7205,532.4633,531.046,531.6521,6580.0
2021-10-07 10:30:00,543.62,544.65,543.09,543.15,6345.0,531.3588,532.3656,530.8408,530.8994,6345.0
2021-10-07 10:40:00,543.49,544.17,543.49,543.99,6410.0,531.2318,531.8964,531.2318,531.7205,6410.0
2021-10-07 10:50:00,544.13,544.4,543.81,543.88,4351.0,531.8573,532.1212,531.5445,531.613,4351.0
2021-10-07 11:00:00,543.72,543.85,543.16,543.16,7481.0,531.4566,531.5836,530.9092,530.9092,7481.0
2021-10-07 11:10:00,543.25,543.35,542.04,542.39,5845.0,530.9972,531.0949,529.8145,530.1566,5845.0
2021-10-07 11:20:00,542.54,542.88,541.71,541.71,5355.0,530.3032,530.6355,529.4919,529.4919,5355.0
2021-10-07 11:30:00,541.93,542.26,541.3,541.79,11125.0,529.7069,530.0295,529.0912,529.5701,11125.0
2021-10-07 11:40:00,541.69,542.19,541.17,542.19,5507.0,529.4724,529.9611,528.9641,529.9611,5507.0
2021-10-07 11:50:00,542.2,542.84,541.71,542.39,8610.0,529.9709,530.5964,529.4919,530.1566,8610.0
2021-10-07 12:00:00,542.28,542.52,542.14,542.31,3178.0,530.0491,530.2836,529.9122,530.0784,3178.0
2021-10-07 12:10:00,542.27,542.46,541.95,541.97,9515.0,530.0393,530.225,529.7265,529.746,9515.0
2021-10-07 12:20:00,542.02,542.52,541.92,542.05,4592.0,529.7949,530.2836,529.6972,529.8242,4592.0
2021-10-07 12:30:00,542.08,542.91,542.08,542.82,6980.0,529.8536,530.6648,529.8536,530.5769,6980.0
2021-10-07 12:40:00,542.9,542.95,542.33,542.67,4419.0,530.6551,530.7039,530.0979,530.4303,4419.0
2021-10-07 12:50:00,542.73,543.27,542.62,543.06,5885.0,530.4889,531.0167,530.3814,530.8115,5885.0
2021-10-07 13:00:00,542.95,542.95,542.21,542.28,4364.0,530.7039,530.7039,529.9806,530.0491,4364.0
2021-10-07 13:10:00,542.41,542.64,542.24,542.34,3195.0,530.1761,530.4009,530.01,530.1077,3195.0
2021-10-07 13:20:00,542.34,542.5,541.88,542.35,5611.0,530.1077,530.2641,529.6581,530.1175,5611.0
2021-10-07 13:30:00,542.31,542.45,541.31,541.31,5427.0,530.0784,530.2152,529.1009,529.1009,5427.0
2021-10-07 13:40:00,541.38,541.75,540.79,540.79,5271.0,529.1694,529.531,528.5927,528.5927,5271.0
2021-10-07 13:50:00,540.76,541.1,540.52,540.62,4920.0,528.5633,528.8957,528.3287,528.4265,4920.0
2021-10-07 14:00:00,540.56,541.15,539.73,540.17,9401.0,528.3678,528.9445,527.5566,527.9866,9401.0
2021-10-07 14:10:00,540.08,541.0,540.08,540.66,5237.0,527.8987,528.7979,527.8987,528.4656,5237.0
2021-10-07 14:20:00,540.47,540.54,539.42,539.55,6147.0,528.2799,528.3483,527.2536,527.3806,6147.0
2021-10-07 14:30:00,539.68,540.04,539.48,539.65,3674.0,527.5077,527.8596,527.3122,527.4784,3674.0
2021-10-07 14:40:00,539.61,539.61,538.51,538.74,5799.0,527.4393,527.4393,526.3641,526.5889,5799.0
2021-10-07 14:50:00,538.77,539.24,538.04,539.08,5871.0,526.6182,527.0776,525.9047,526.9212,5871.0
2021-10-07 15:00:00,539.01,540.01,538.64,539.92,6909.0,526.8528,527.8303,526.4912,527.7423,6909.0
2021-10-07 15:10:00,539.87,540.26,539.64,540.04,9689.0,527.6934,528.0746,527.4686,527.8596,9689.0
2021-10-07 15:20:00,539.97,540.14,539.03,539.54,11993.0,527.7912,527.9573,526.8724,527.3709,11993.0
2021-10-07 15:30:00,539.18,539.51,538.4,538.4,10795.0,527.019,527.3415,526.2566,526.2566,10795.0
2021-10-07 15:40:00,538.36,538.76,537.94,538.0,9858.0,526.2175,526.6084,525.8069,525.8656,9858.0
2021-10-07 15:50:00,537.72,538.53,537.08,537.71,57195.0,525.5919,526.3836,524.9663,525.5821,57195.0
2021-10-08 09:30:00,539.06,541.39,534.42,535.64,25961.0,526.9017,529.1791,522.3663,523.5588,25961.0
2021-10-08 09:40:00,536.37,539.15,536.1,538.17,9862.0,524.2724,526.9896,524.0084,526.0318,9862.0
2021-10-08 09:50:00,538.02,538.03,535.0,535.15,3572.0,525.8851,525.8949,522.9333,523.0799,3572.0
2021-10-08 10:00:00,535.09,537.28,535.08,537.03,2000.0,523.0212,525.1618,523.0114,524.9175,2000.0
2021-10-08 10:10:00,536.82,537.59,536.3,536.3,4331.0,524.7122,525.4648,524.2039,524.2039,4331.0
2021-10-08 10:20:00,536.18,537.09,536.0,536.73,2195.0,524.0866,524.9761,523.9107,524.6242,2195.0
2021-10-08 10:30:00,536.13,536.69,534.51,534.51,14756.0,524.0378,524.5851,522.4543,522.4543,14756.0
2021-10-08 10:40:00,534.3,534.36,530.93,532.33,27709.0,522.249,522.3077,518.955,520.3235,27709.0
2021-10-08 10:50:00,532.26,533.41,531.83,532.9,4100.0,520.2551,521.3791,519.8347,520.8806,4100.0
2021-10-08 11:00:00,532.89,533.37,531.89,532.72,7084.0,520.8708,521.34,519.8934,520.7047,7084.0
2021-10-08 11:10:00,532.95,533.82,532.95,533.74,3674.0,520.9295,521.7799,520.9295,521.7017,3674.0
2021-10-08 11:20:00,533.72,533.89,532.84,533.67,5736.0,521.6821,521.8483,520.822,521.6332,5736.0
2021-10-08 11:30:00,532.96,533.63,532.17,532.75,6000.0,520.9393,521.5942,520.1671,520.734,6000.0
2021-10-08 11:40:00,532.72,532.89,531.56,531.56,3800.0,520.7047,520.8708,519.5708,519.5708,3800.0
2021-10-08 11:50:00,531.29,532.41,531.1,532.18,3750.0,519.3069,520.4017,519.1212,520.1769,3750.0
2021-10-08 12:00:00,532.26,533.22,531.68,533.07,1708.0,520.2551,521.1934,519.6881,521.0468,1708.0
2021-10-08 12:10:00,532.9,533.37,532.46,532.76,6400.0,520.8806,521.34,520.4505,520.7438,6400.0
2021-10-08 12:20:00,532.76,533.03,531.88,531.88,24123.0,520.7438,521.0077,519.8836,519.8836,24123.0
2021-10-08 12:30:00,531.97,532.57,531.66,532.57,5018.0,519.9716,520.5581,519.6686,520.5581,5018.0
2021-10-08 12:40:00,532.84,533.16,532.54,532.65,3000.0,520.822,521.1348,520.5287,520.6363,3000.0
2021-10-08 12:50:00,532.5,532.96,532.18,532.18,3960.0,520.4896,520.9393,520.1769,520.1769,3960.0
2021-10-08 13:00:00,532.24,532.3,531.13,531.19,4160.0,520.2355,520.2941,519.1505,519.2092,4160.0
2021-10-08 13:10:00,531.2,531.45,529.59,529.65,11459.0,519.219,519.4633,517.6453,517.7039,11459.0
2021-10-08 13:20:00,529.48,530.39,529.44,530.39,4151.0,517.5378,518.4272,517.4987,518.4272,4151.0
2021-10-08 13:30:00,530.21,531.09,530.0,530.57,5067.0,518.2513,519.1114,518.046,518.6032,5067.0
2021-10-08 13:40:00,530.6,531.79,530.6,531.79,3883.0,518.6325,519.7957,518.6325,519.7957,3883.0
2021-10-08 13:50:00,531.96,533.13,531.84,532.87,7756.0,519.9618,521.1054,519.8445,520.8513,7756.0
2021-10-08 14:00:00,533.0,533.94,532.73,533.75,16032.0,520.9784,521.8972,520.7144,521.7114,16032.0
2021-10-08 14:10:00,533.63,534.59,533.5,534.11,7238.0,521.5942,522.5325,521.4671,522.0633,7238.0
2021-10-08 14:20:00,534.25,535.41,534.11,535.07,6569.0,522.2002,523.334,522.0633,523.0017,6569.0
2021-10-08 14:30:00,534.97,535.26,534.49,534.53,2453.0,522.9039,523.1874,522.4348,522.4739,2453.0
2021-10-08 14:40:00,534.58,534.61,533.38,534.26,10492.0,522.5227,522.552,521.3498,522.2099,10492.0
2021-10-08 14:50:00,534.29,534.58,533.95,534.31,4913.0,522.2393,522.5227,521.9069,522.2588,4913.0
2021-10-08 15:00:00,534.41,534.63,534.03,534.45,3584.0,522.3566,522.5716,521.9851,522.3957,3584.0
2021-10-08 15:10:00,534.61,534.86,534.1,534.1,6310.0,522.552,522.7964,522.0535,522.0535,6310.0
2021-10-08 15:20:00,534.21,534.37,533.9,533.92,4681.0,522.1611,522.3175,521.8581,521.8776,4681.0
2021-10-08 15:30:00,533.76,533.83,532.3,532.57,11224.0,521.7212,521.7896,520.2941,520.5581,11224.0
2021-10-08 15:40:00,532.59,532.75,531.88,531.95,28367.0,520.5776,520.734,519.8836,519.952,28367.0
2021-10-08 15:50:00,531.56,531.87,530.42,531.33,63109.0,519.5708,519.8738,518.4566,519.346,63109.0
2021-10-11 09:30:00,529.32,530.02,525.39,529.3,30189.0,517.3814,518.0656,513.54,517.3618,30189.0
2021-10-11 09:40:00,529.05,531.36,528.73,531.36,12698.0,517.1175,519.3753,516.8047,519.3753,12698.0
2021-10-11 09:50:00,530.99,531.72,530.14,531.49,13407.0,519.0137,519.7272,518.1829,519.5024,13407.0
2021-10-11 10:00:00,531.72,532.15,530.77,531.42,11548.0,519.7272,520.1475,518.7987,519.434,11548.0
2021-10-11 10:10:00,531.79,532.42,531.42,532.03,10059.0,519.7957,520.4114,519.434,520.0302,10059.0
2021-10-11 10:20:00,532.13,532.82,531.63,532.25,7851.0,520.128,520.8024,519.6393,520.2453,7851.0
2021-10-11 10:30:00,532.05,532.96,531.83,532.84,12981.0,520.0498,520.9393,519.8347,520.822,12981.0
2021-10-11 10:40:00,532.72,532.72,531.39,531.48,9065.0,520.7047,520.7047,519.4047,519.4926,9065.0
2021-10-11 10:50:00,531.58,532.23,530.83,530.83,10439.0,519.5904,520.2257,518.8573,518.8573,10439.0
2021-10-11 11:00:00,530.99,533.05,530.96,533.04,11365.0,519.0137,521.0272,518.9844,521.0175,11365.0
2021-10-11 11:10:00,532.71,533.02,531.72,531.96,9986.0,520.6949,520.9979,519.7272,519.9618,9986.0
2021-10-11 11:20:00,531.93,532.86,531.66,531.76,18408.0,519.9325,520.8415,519.6686,519.7663,18408.0
2021-10-11 11:30:00,531.78,533.37,531.78,533.23,4743.0,519.7859,521.34,519.7859,521.2032,4743.0
2021-10-11 11:40:00,533.46,533.46,532.08,532.25,4400.0,521.428,521.428,520.0791,520.2453,4400.0
2021-10-11 11:50:00,532.26,532.31,531.67,531.99,5126.0,520.2551,520.3039,519.6784,519.9911,5126.0
2021-10-11 12:00:00,532.02,532.02,530.18,530.8,10143.0,520.0205,520.0205,518.222,518.828,10143.0
2021-10-11 12:10:00,531.1,531.18,530.15,530.57,17564.0,519.1212,519.1994,518.1926,518.6032,17564.0
2021-10-11 12:20:00,530.58,530.83,529.93,530.18,21036.0,518.6129,518.8573,517.9776,518.222,21036.0
2021-10-11 12:30:00,530.1,531.19,529.96,531.1,7912.0,518.1438,519.2092,518.0069,519.1212,7912.0
2021-10-11 12:40:00,531.13,531.88,531.06,531.87,5761.0,519.1505,519.8836,519.0821,519.8738,5761.0
2021-10-11 12:50:00,531.76,532.06,530.99,531.95,3609.0,519.7663,520.0596,519.0137,519.952,3609.0
2021-10-11 13:00:00,532.08,532.08,530.53,531.0,7231.0,520.0791,520.0791,518.5641,519.0235,7231.0
2021-10-11 13:10:00,531.14,531.53,531.0,531.53,3173.0,519.1603,519.5415,519.0235,519.5415,3173.0
2021-10-11 13:20:00,531.21,531.21,529.51,529.77,5173.0,519.2287,519.2287,517.5671,517.8212,5173.0
2021-10-11 13:30:00,529.74,529.74,528.92,529.25,5230.0,517.7919,517.7919,516.9904,517.3129,5230.0
2021-10-11 13:40:00,529.41,529.5,528.65,528.97,5039.0,517.4693,517.5573,516.7265,517.0393,5039.0
2021-10-11 13:50:00,529.05,529.44,528.85,529.31,4458.0,517.1175,517.4987,516.922,517.3716,4458.0
2021-10-11 14:00:00,529.18,529.91,529.15,529.86,4009.0,517.2445,517.9581,517.2152,517.9092,4009.0
2021-10-11 14:10:00,529.86,530.72,529.86,530.15,4807.0,517.9092,518.7498,517.9092,518.1926,4807.0
2021-10-11 14:20:00,530.0,530.38,529.85,530.16,5234.0,518.046,518.4175,517.8994,518.2024,5234.0
2021-10-11 14:30:00,530.17,530.33,529.67,529.8,3016.0,518.2122,518.3686,517.7235,517.8505,3016.0
2021-10-11 14:40:00,529.92,530.66,529.92,530.4,5795.0,517.9678,518.6911,517.9678,518.437,5795.0
2021-10-11 14:50:00,530.08,530.56,529.5,530.36,4860.0,518.1242,518.5934,517.5573,518.3979,4860.0
2021-10-11 15:00:00,530.25,530.49,529.71,529.94,6648.0,518.2904,518.525,517.7626,517.9874,6648.0
2021-10-11 15:10:00,530.0,530.28,529.58,529.78,5166.0,518.046,518.3197,517.6355,517.831,5166.0
2021-10-11 15:20:00,529.79,529.79,528.32,528.47,7880.0,517.8408,517.8408,516.4039,516.5505,7880.0
2021-10-11 15:30:00,528.32,528.78,528.02,528.07,12015.0,516.4039,516.8535,516.1107,516.1596,12015.0
2021-10-11 15:40:00,528.16,528.37,527.69,527.92,13135.0,516.2475,516.4528,515.7881,516.0129,13135.0
2021-10-11 15:50:00,527.59,527.59,525.04,525.26,92869.0,515.6904,515.6904,513.1979,513.4129,92869.0
2021-10-12 09:30:00,527.02,529.71,524.14,527.19,20253.0,515.1332,517.7626,512.3182,515.2994,20253.0
2021-10-12 09:40:00,527.05,529.54,526.1,527.63,6240.0,515.1626,517.5964,514.234,515.7295,6240.0
2021-10-12 09:50:00,526.98,529.71,526.44,526.45,6399.0,515.0941,517.7626,514.5663,514.5761,6399.0
2021-10-12 10:00:00,526.7,529.45,526.54,527.87,9378.0,514.8205,517.5084,514.6641,515.9641,9378.0
2021-10-12 10:10:00,528.04,530.52,527.77,529.74,7935.0,516.1302,518.5543,515.8663,517.7919,7935.0
2021-10-12 10:20:00,529.72,531.04,529.36,530.44,7682.0,517.7723,519.0626,517.4205,518.4761,7682.0
2021-10-12 10:30:00,530.65,531.98,530.47,530.92,20380.0,518.6814,519.9814,518.5054,518.9453,20380.0
2021-10-12 10:40:00,530.62,531.53,529.02,529.27,10158.0,518.652,519.5415,517.0881,517.3325,10158.0
2021-10-12 10:50:00,529.11,529.57,528.49,528.49,8978.0,517.1761,517.6257,516.5701,516.5701,8978.0
2021-10-12 11:00:00,528.75,531.05,528.75,531.05,4926.0,516.8242,519.0723,516.8242,519.0723,4926.0
2021-10-12 11:10:00,531.0,531.0,529.27,529.27,3720.0,519.0235,519.0235,517.3325,517.3325,3720.0
2021-10-12 11:20:00,529.67,530.33,529.3,529.64,3400.0,517.7235,518.3686,517.3618,517.6941,3400.0
2021-10-12 11:30:00,529.93,530.16,529.34,530.01,13809.0,517.9776,518.2024,517.4009,518.0558,13809.0
2021-10-12 11:40:00,529.9,530.61,529.07,530.47,6153.0,517.9483,518.6423,517.137,518.5054,6153.0
2021-10-12 11:50:00,530.63,532.28,530.63,532.28,3753.0,518.6618,520.2746,518.6618,520.2746,3753.0
2021-10-12 12:00:00,532.38,533.4,532.38,533.19,7136.0,520.3723,521.3693,520.3723,521.1641,7136.0
2021-10-12 12:10:00,532.99,533.0,532.19,532.37,3401.0,520.9686,520.9784,520.1866,520.3626,3401.0
2021-10-12 12:20:00,532.27,532.33,531.7,531.74,4054.0,520.2648,520.3235,519.7077,519.7468,4054.0
2021-10-12 12:30:00,531.76,531.97,530.15,530.35,5153.0,519.7663,519.9716,518.1926,518.3881,5153.0
2021-10-12 12:40:00,530.5,530.89,530.45,530.54,4272.0,518.5347,518.916,518.4859,518.5738,4272.0
2021-10-12 12:50:00,530.56,531.05,530.0,530.04,7914.0,518.5934,519.0723,518.046,518.0851,7914.0
2021-10-12 13:00:00,530.04,530.04,529.11,529.11,4900.0,518.0851,518.0851,517.1761,517.1761,4900.0
2021-10-12 13:10:00,529.0,529.63,529.0,529.53,7908.0,517.0686,517.6844,517.0686,517.5866,7908.0
2021-10-12 13:20:00,529.56,529.94,528.92,529.71,4200.0,517.6159,517.9874,516.9904,517.7626,4200.0
2021-10-12 13:30:00,529.73,530.11,529.39,530.0,2652.0,517.7821,518.1535,517.4498,518.046,2652.0
2021-10-12 13:40:00,530.11,530.6,529.86,529.89,5744.0,518.1535,518.6325,517.9092,517.9385,5744.0
2021-10-12 13:50:00,530.18,530.4,529.25,529.25,5942.0,518.222,518.437,517.3129,517.3129,5942.0
2021-10-12 14:00:00,529.0,530.45,528.92,530.12,6812.0,517.0686,518.4859,516.9904,518.1633,6812.0
2021-10-12 14:10:00,530.12,531.68,530.11,531.25,7915.0,518.1633,519.6881,518.1535,519.2678,7915.0
2021-10-12 14:20:00,531.21,531.43,530.73,530.88,4290.0,519.2287,519.4438,518.7596,518.9062,4290.0
2021-10-12 14:30:00,530.86,530.98,530.05,530.05,2671.0,518.8866,519.0039,518.0949,518.0949,2671.0
2021-10-12 14:40:00,530.34,530.37,530.02,530.15,6532.0,518.3784,518.4077,518.0656,518.1926,6532.0
2021-10-12 14:50:00,530.15,530.37,529.14,529.14,9402.0,518.1926,518.4077,517.2054,517.2054,9402.0
2021-10-12 15:00:00,529.22,529.27,528.68,528.9,4482.0,517.2836,517.3325,516.7558,516.9708,4482.0
2021-10-12 15:10:00,528.9,529.23,527.85,528.46,11218.0,516.9708,517.2934,515.9445,516.5408,11218.0
2021-10-12 15:20:00,528.28,529.14,527.94,528.77,8724.0,516.3648,517.2054,516.0325,516.8438,8724.0
2021-10-12 15:30:00,528.77,529.26,527.96,527.96,10423.0,516.8438,517.3227,516.052,516.052,10423.0
2021-10-12 15:40:00,528.04,528.04,526.3,526.53,18345.0,516.1302,516.1302,514.4295,514.6543,18345.0
2021-10-12 15:50:00,526.68,527.88,526.04,527.12,47276.0,514.8009,515.9738,514.1753,515.231,47276.0
2021-10-13 09:30:00,534.25,538.69,532.33,538.69,23233.0,522.2002,526.54,520.3235,526.54,23233.0
2021-10-13 09:40:00,538.79,539.64,537.02,538.46,15407.0,526.6378,527.4686,524.9077,526.3152,15407.0
2021-10-13 09:50:00,538.26,538.73,537.06,537.76,7477.0,526.1197,526.5791,524.9468,525.631,7477.0
2021-10-13 10:00:00,538.19,538.19,537.0,537.02,5768.0,526.0513,526.0513,524.8881,524.9077,5768.0
2021-10-13 10:10:00,536.94,537.01,534.28,535.24,6395.0,524.8295,524.8979,522.2295,523.1678,6395.0
2021-10-13 10:20:00,535.32,535.44,532.57,532.57,11937.0,523.246,523.3633,520.5581,520.5581,11937.0
2021-10-13 10:30:00,532.92,534.28,532.24,533.49,4527.0,520.9002,522.2295,520.2355,521.4573,4527.0
2021-10-13 10:40:00,533.49,535.76,533.49,534.6,7924.0,521.4573,523.6761,521.4573,522.5423,7924.0
2021-10-13 10:50:00,534.93,535.17,533.22,533.5,5445.0,522.8648,523.0994,521.1934,521.4671,5445.0
2021-10-13 11:00:00,533.74,535.19,533.74,534.95,6559.0,521.7017,523.119,521.7017,522.8844,6559.0
2021-10-13 11:10:00,534.6,535.1,534.17,535.09,4418.0,522.5423,523.031,522.122,523.0212,4418.0
2021-10-13 11:20:00,535.08,535.22,533.86,533.87,5351.0,523.0114,523.1483,521.819,521.8287,5351.0
2021-10-13 11:30:00,534.05,534.18,532.33,532.96,5058.0,522.0047,522.1317,520.3235,520.9393,5058.0
2021-10-13 11:40:00,533.45,535.54,533.19,535.13,5000.0,521.4182,523.4611,521.1641,523.0603,5000.0
2021-10-13 11:50:00,534.89,535.7,534.1,534.26,9487.0,522.8257,523.6175,522.0535,522.2099,9487.0
2021-10-13 12:00:00,534.33,534.36,533.44,534.36,3430.0,522.2784,522.3077,521.4084,522.3077,3430.0
2021-10-13 12:10:00,534.37,534.51,533.6,533.72,2834.0,522.3175,522.4543,521.5648,521.6821,2834.0
2021-10-13 12:20:00,533.65,534.31,533.16,534.17,6057.0,521.6137,522.2588,521.1348,522.122,6057.0
2021-10-13 12:30:00,534.35,534.4,533.95,534.07,3313.0,522.2979,522.3468,521.9069,522.0242,3313.0
2021-10-13 12:40:00,534.06,534.48,532.97,533.3,4790.0,522.0145,522.425,520.949,521.2716,4790.0
2021-10-13 12:50:00,533.36,533.46,532.94,533.46,2880.0,521.3302,521.428,520.9197,521.428,2880.0
2021-10-13 13:00:00,533.52,534.15,533.52,533.97,2400.0,521.4866,522.1024,521.4866,521.9265,2400.0
2021-10-13 13:10:00,534.26,535.03,533.86,534.07,5273.0,522.2099,522.9626,521.819,522.0242,5273.0
2021-10-13 13:20:00,533.94,534.66,533.87,534.64,3120.0,521.8972,522.6009,521.8287,522.5814,3120.0
2021-10-13 13:30:00,534.86,536.22,534.85,536.22,5722.0,522.7964,524.1257,522.7866,524.1257,5722.0
2021-10-13 13:40:00,535.8,536.23,535.65,535.84,3332.0,523.7152,524.1355,523.5686,523.7543,3332.0
2021-10-13 13:50:00,535.75,535.95,535.16,535.16,3683.0,523.6663,523.8618,523.0896,523.0896,3683.0
2021-10-13 14:00:00,534.89,537.0,534.16,535.15,7804.0,522.8257,524.8881,522.1122,523.0799,7804.0
2021-10-13 14:10:00,535.5,536.31,534.91,535.49,2250.0,523.422,524.2137,522.8453,523.4122,2250.0
2021-10-13 14:20:00,535.52,535.96,534.92,535.07,3040.0,523.4415,523.8716,522.8551,523.0017,3040.0
2021-10-13 14:30:00,534.93,535.14,534.53,534.81,3300.0,522.8648,523.0701,522.4739,522.7475,3300.0
2021-10-13 14:40:00,534.77,534.77,533.9,534.36,3255.0,522.7084,522.7084,521.8581,522.3077,3255.0
2021-10-13 14:50:00,534.55,534.73,534.31,534.31,4290.0,522.4934,522.6693,522.2588,522.2588,4290.0
2021-10-13 15:00:00,534.29,535.66,533.89,535.66,44272.0,522.2393,523.5784,521.8483,523.5784,44272.0
2021-10-13 15:10:00,535.59,535.84,534.24,534.24,12733.0,523.5099,523.7543,522.1904,522.1904,12733.0
2021-10-13 15:20:00,534.35,534.35,533.13,533.29,42792.0,522.2979,522.2979,521.1054,521.2618,42792.0
2021-10-13 15:30:00,533.51,534.28,533.4,534.28,9667.0,521.4769,522.2295,521.3693,522.2295,9667.0
2021-10-13 15:40:00,534.35,535.45,534.04,535.31,15385.0,522.2979,523.3731,521.9949,523.2363,15385.0
2021-10-13 15:50:00,535.33,535.49,533.8,535.19,53143.0,523.2558,523.4122,521.7603,523.119,53143.0
2021-10-14 09:30:00,543.35,546.0,542.0,545.52,26827.0,531.0949,533.6851,529.7754,533.216,26827.0
2021-10-14 09:40:00,545.84,548.53,545.18,548.43,13335.0,533.5288,536.1581,532.8836,536.0603,13335.0
2021-10-14 09:50:00,548.16,548.84,546.76,546.79,18387.0,535.7964,536.4611,534.428,534.4573,18387.0
2021-10-14 10:00:00,547.14,549.67,546.11,548.7,15174.0,534.7994,537.2724,533.7927,536.3243,15174.0
2021-10-14 10:10:00,548.75,549.92,548.05,549.13,27738.0,536.3731,537.5167,535.6889,536.7446,27738.0
2021-10-14 10:20:00,548.98,549.22,547.03,547.03,12047.0,536.5979,536.8325,534.6919,534.6919,12047.0
2021-10-14 10:30:00,547.2,547.98,546.62,547.37,12224.0,534.8581,535.6205,534.2912,535.0242,12224.0
2021-10-14 10:40:00,547.05,547.8,546.31,547.16,10112.0,534.7115,535.4446,533.9882,534.819,10112.0
2021-10-14 10:50:00,547.35,547.75,545.24,545.39,4834.0,535.0047,535.3957,532.9423,533.0889,4834.0
2021-10-14 11:00:00,545.46,546.86,545.45,545.91,12657.0,533.1573,534.5258,533.1476,533.5972,12657.0
2021-10-14 11:10:00,545.91,546.81,545.27,546.33,6758.0,533.5972,534.4769,532.9716,534.0077,6758.0
2021-10-14 11:20:00,546.29,547.0,546.05,546.8,9718.0,533.9686,534.6626,533.734,534.4671,9718.0
2021-10-14 11:30:00,546.85,547.12,546.13,546.54,4949.0,534.516,534.7799,533.8122,534.213,4949.0
2021-10-14 11:40:00,546.75,547.84,546.55,547.84,6054.0,534.4182,535.4836,534.2227,535.4836,6054.0
2021-10-14 11:50:00,547.63,548.15,547.23,548.15,10580.0,535.2784,535.7867,534.8874,535.7867,10580.0
2021-10-14 12:00:00,548.05,548.7,547.76,548.5,8950.0,535.6889,536.3243,535.4055,536.1288,8950.0
2021-10-14 12:10:00,548.65,549.0,548.44,548.72,9414.0,536.2754,536.6175,536.0701,536.3438,9414.0
2021-10-14 12:20:00,548.75,548.75,548.01,548.04,4254.0,536.3731,536.3731,535.6498,535.6791,4254.0
2021-10-14 12:30:00,548.21,548.4,547.75,547.75,9038.0,535.8453,536.031,535.3957,535.3957,9038.0
2021-10-14 12:40:00,547.74,548.5,547.48,548.5,8141.0,535.3859,536.1288,535.1318,536.1288,8141.0
2021-10-14 12:50:00,548.6,548.6,547.77,547.77,19818.0,536.2265,536.2265,535.4152,535.4152,19818.0
2021-10-14 13:00:00,547.89,547.96,546.36,546.36,7576.0,535.5325,535.6009,534.037,534.037,7576.0
2021-10-14 13:10:00,546.35,546.6,545.07,545.07,8095.0,534.0273,534.2716,532.7761,532.7761,8095.0
2021-10-14 13:20:00,545.09,545.55,544.55,544.68,7301.0,532.7957,533.2453,532.2679,532.3949,7301.0
2021-10-14 13:30:00,544.91,545.25,543.73,543.92,11082.0,532.6197,532.9521,531.4663,531.6521,11082.0
2021-10-14 13:40:00,543.79,544.14,543.51,543.81,9812.0,531.525,531.8671,531.2513,531.5445,9812.0
2021-10-14 13:50:00,543.88,544.32,543.39,543.39,9188.0,531.613,532.043,531.134,531.134,9188.0
2021-10-14 14:00:00,543.35,543.98,543.27,543.66,6042.0,531.0949,531.7107,531.0167,531.3979,6042.0
2021-10-14 14:10:00,543.72,544.34,543.53,543.53,10409.0,531.4566,532.0626,531.2709,531.2709,10409.0
2021-10-14 14:20:00,543.83,544.75,543.76,544.71,5453.0,531.5641,532.4633,531.4957,532.4242,5453.0
2021-10-14 14:30:00,544.7,544.7,543.63,544.33,5866.0,532.4145,532.4145,531.3686,532.0528,5866.0
2021-10-14 14:40:00,544.21,544.21,543.43,543.95,6419.0,531.9355,531.9355,531.1731,531.6814,6419.0
2021-10-14 14:50:00,544.05,544.32,544.02,544.32,6761.0,531.7791,532.043,531.7498,532.043,6761.0
2021-10-14 15:00:00,544.3,544.45,543.96,544.04,6285.0,532.0235,532.1701,531.6912,531.7694,6285.0
2021-10-14 15:10:00,543.89,544.09,543.68,543.91,7576.0,531.6227,531.8182,531.4175,531.6423,7576.0
2021-10-14 15:20:00,543.91,544.53,543.63,544.14,9023.0,531.6423,532.2483,531.3686,531.8671,9023.0
2021-10-14 15:30:00,544.14,544.16,543.33,543.58,14351.0,531.8671,531.8866,531.0754,531.3197,14351.0
2021-10-14 15:40:00,543.27,543.3,542.7,542.73,30931.0,531.0167,531.046,530.4596,530.4889,30931.0
2021-10-14 15:50:00,542.82,544.26,542.71,543.96,67644.0,530.5769,531.9844,530.4694,531.6912,67644.0
2021-10-15 09:30:00,545.14,548.13,543.27,546.63,82653.0,532.8445,535.7671,531.0167,534.3009,82653.0
2021-10-15 09:40:00,546.82,547.24,545.84,546.69,7059.0,534.4867,534.8972,533.5288,534.3596,7059.0
2021-10-15 09:50:00,547.33,548.52,547.16,548.18,8504.0,534.9852,536.1483,534.819,535.816,8504.0
2021-10-15 10:00:00,548.61,548.91,546.71,548.76,12480.0,536.2363,536.5295,534.3791,536.3829,12480.0
2021-10-15 10:10:00,548.6,548.76,546.56,546.97,8246.0,536.2265,536.3829,534.2325,534.6333,8246.0
2021-10-15 10:20:00,546.96,548.37,546.55,546.83,6447.0,534.6235,536.0017,534.2227,534.4964,6447.0
2021-10-15 10:30:00,547.03,547.91,547.01,547.24,7101.0,534.6919,535.5521,534.6724,534.8972,7101.0
2021-10-15 10:40:00,546.86,546.96,545.63,545.95,7395.0,534.5258,534.6235,533.3235,533.6363,7395.0
2021-10-15 10:50:00,545.95,548.28,545.95,548.28,10590.0,533.6363,535.9137,533.6363,535.9137,10590.0
2021-10-15 11:00:00,548.67,548.79,548.29,548.73,4844.0,536.2949,536.4122,535.9235,536.3536,4844.0
2021-10-15 11:10:00,548.91,549.8,548.88,549.8,5849.0,536.5295,537.3994,536.5002,537.3994,5849.0
2021-10-15 11:20:00,549.74,550.8,549.0,550.65,10604.0,537.3408,538.3769,536.6175,538.2303,10604.0
2021-10-15 11:30:00,550.64,550.68,547.8,547.81,27676.0,538.2205,538.2596,535.4446,535.4543,27676.0
2021-10-15 11:40:00,547.87,548.23,547.63,547.64,7789.0,535.513,535.8649,535.2784,535.2882,7789.0
2021-10-15 11:50:00,547.7,548.23,547.41,547.54,5208.0,535.3468,535.8649,535.0633,535.1904,5208.0
2021-10-15 12:00:00,547.54,548.78,547.53,548.73,4118.0,535.1904,536.4024,535.1806,536.3536,4118.0
2021-10-15 12:10:00,548.71,550.0,548.7,549.85,7971.0,536.334,537.5949,536.3243,537.4483,7971.0
2021-10-15 12:20:00,549.82,550.18,549.42,549.98,4533.0,537.419,537.7709,537.028,537.5754,4533.0
2021-10-15 12:30:00,550.17,550.53,549.45,549.48,7712.0,537.7611,538.113,537.0573,537.0867,7712.0
2021-10-15 12:40:00,549.8,550.46,549.79,550.12,3427.0,537.3994,538.0446,537.3897,537.7122,3427.0
2021-10-15 12:50:00,550.02,550.54,549.81,550.54,4400.0,537.6145,538.1228,537.4092,538.1228,4400.0
2021-10-15 13:00:00,550.39,550.68,549.72,550.24,7135.0,537.9761,538.2596,537.3212,537.8295,7135.0
2021-10-15 13:10:00,550.45,550.76,550.01,550.64,3875.0,538.0348,538.3378,537.6047,538.2205,3875.0
2021-10-15 13:20:00,550.5,551.18,550.37,550.91,9344.0,538.0837,538.7483,537.9566,538.4844,9344.0
2021-10-15 13:30:00,550.94,552.76,550.92,552.26,14210.0,538.5137,540.2927,538.4942,539.804,14210.0
2021-10-15 13:40:00,552.23,552.23,551.48,551.8,5885.0,539.7746,539.7746,539.0415,539.3543,5885.0
2021-10-15 13:50:00,551.77,551.85,550.89,551.13,7643.0,539.325,539.4032,538.4649,538.6994,7643.0
2021-10-15 14:00:00,551.19,551.5,551.15,551.5,5566.0,538.7581,539.0611,538.719,539.0611,5566.0
2021-10-15 14:10:00,551.5,551.71,551.22,551.22,6291.0,539.0611,539.2664,538.7874,538.7874,6291.0
2021-10-15 14:20:00,551.32,551.38,550.7,551.26,4055.0,538.8852,538.9438,538.2791,538.8265,4055.0
2021-10-15 14:30:00,551.28,551.41,550.64,551.07,4006.0,538.8461,538.9731,538.2205,538.6408,4006.0
2021-10-15 14:40:00,551.11,551.18,550.55,550.8,3889.0,538.6799,538.7483,538.1325,538.3769,3889.0
2021-10-15 14:50:00,550.71,551.3,550.63,551.3,4390.0,538.2889,538.8656,538.2107,538.8656,4390.0
2021-10-15 15:00:00,551.2,551.27,550.13,550.2,4447.0,538.7679,538.8363,537.722,537.7904,4447.0
2021-10-15 15:10:00,550.29,550.75,550.29,550.36,18320.0,537.8784,538.328,537.8784,537.9468,18320.0
2021-10-15 15:20:00,550.34,551.46,550.28,551.23,5939.0,537.9273,539.022,537.8686,538.7972,5939.0
2021-10-15 15:30:00,551.23,551.72,550.83,551.72,12420.0,538.7972,539.2761,538.4062,539.2761,12420.0
2021-10-15 15:40:00,551.66,551.84,550.86,550.86,33447.0,539.2175,539.3934,538.4355,538.4355,33447.0
2021-10-15 15:50:00,550.83,553.28,550.83,552.21,126853.0,538.4062,540.801,538.4062,539.7551,126853.0
2021-10-18 09:30:00,552.76,552.76,548.27,550.6,20883.0,540.2927,540.2927,535.904,538.1814,20883.0
2021-10-18 09:40:00,550.8,552.97,549.9,552.41,8303.0,538.3769,540.4979,537.4972,539.9506,8303.0
2021-10-18 09:50:00,552.41,552.82,551.5,552.4,5254.0,539.9506,540.3513,539.0611,539.9408,5254.0
2021-10-18 10:00:00,552.59,553.5,550.85,553.12,7058.0,540.1265,541.016,538.4258,540.6446,7058.0
2021-10-18 10:10:00,553.21,553.21,551.78,552.89,16184.0,540.7325,540.7325,539.3348,540.4197,16184.0
2021-10-18 10:20:00,552.44,552.45,551.14,551.49,9833.0,539.9799,539.9897,538.7092,539.0513,9833.0
2021-10-18 10:30:00,551.29,551.71,550.52,550.85,6912.0,538.8558,539.2664,538.1032,538.4258,6912.0
2021-10-18 10:40:00,550.98,552.05,550.98,552.05,7704.0,538.5528,539.5987,538.5528,539.5987,7704.0
2021-10-18 10:50:00,552.39,554.06,552.32,554.06,6761.0,539.931,541.5634,539.8626,541.5634,6761.0
2021-10-18 11:00:00,554.34,554.34,553.44,553.62,8911.0,541.837,541.837,540.9573,541.1333,8911.0
2021-10-18 11:10:00,553.51,553.83,553.01,553.55,12993.0,541.0258,541.3385,540.537,541.0649,12993.0
2021-10-18 11:20:00,553.52,555.43,553.52,555.17,7689.0,541.0355,542.9025,541.0355,542.6483,7689.0
2021-10-18 11:30:00,554.74,554.9,553.93,553.93,5135.0,542.228,542.3844,541.4363,541.4363,5135.0
2021-10-18 11:40:00,553.32,554.41,553.31,553.89,5570.0,540.84,541.9055,540.8303,541.3972,5570.0
2021-10-18 11:50:00,553.99,554.62,553.99,554.03,5460.0,541.4949,542.1107,541.4949,541.534,5460.0
2021-10-18 12:00:00,554.19,554.58,553.64,554.36,4576.0,541.6904,542.0716,541.1528,541.8566,4576.0
2021-10-18 12:10:00,554.67,554.67,553.66,553.66,4450.0,542.1596,542.1596,541.1724,541.1724,4450.0
2021-10-18 12:20:00,553.65,553.82,553.22,553.82,3680.0,541.1626,541.3288,540.7423,541.3288,3680.0
2021-10-18 12:30:00,553.9,555.32,553.75,555.18,7872.0,541.407,542.7949,541.2604,542.6581,7872.0
2021-10-18 12:40:00,555.08,555.53,554.97,555.44,1906.0,542.5604,543.0002,542.4528,542.9122,1906.0
2021-10-18 12:50:00,555.51,556.32,555.44,556.16,7346.0,542.9807,543.7724,542.9122,543.616,7346.0
2021-10-18 13:00:00,556.27,557.02,556.13,556.94,5601.0,543.7235,544.4566,543.5867,544.3784,5601.0
2021-10-18 13:10:00,556.83,557.5,556.83,557.06,7187.0,544.2709,544.9258,544.2709,544.4957,7187.0
2021-10-18 13:20:00,556.8,557.57,556.57,557.46,9590.0,544.2416,544.9942,544.0167,544.8867,9590.0
2021-10-18 13:30:00,557.61,558.64,557.61,558.6,10187.0,545.0333,546.0401,545.0333,546.001,10187.0
2021-10-18 13:40:00,558.67,558.7,558.06,558.5,5769.0,546.0694,546.0987,545.4731,545.9032,5769.0
2021-10-18 13:50:00,558.85,559.73,558.51,559.71,9919.0,546.2453,547.1055,545.913,547.0859,9919.0
2021-10-18 14:00:00,559.62,561.14,559.62,561.08,19296.0,546.998,548.4837,546.998,548.425,19296.0
2021-10-18 14:10:00,561.16,561.34,560.6,561.08,15506.0,548.5032,548.6792,547.9559,548.425,15506.0
2021-10-18 14:20:00,561.13,562.0,561.05,561.25,15521.0,548.4739,549.3243,548.3957,548.5912,15521.0
2021-10-18 14:30:00,561.24,561.24,560.11,560.59,5499.0,548.5814,548.5814,547.4769,547.9461,5499.0
2021-10-18 14:40:00,560.61,560.9,560.09,560.49,7217.0,547.9656,548.2491,547.4574,547.8483,7217.0
2021-10-18 14:50:00,560.62,561.22,560.28,560.98,6826.0,547.9754,548.5619,547.6431,548.3273,6826.0
2021-10-18 15:00:00,560.72,561.32,560.46,561.32,9846.0,548.0731,548.6596,547.819,548.6596,9846.0
2021-10-18 15:10:00,561.28,562.15,561.28,561.94,10309.0,548.6205,549.4709,548.6205,549.2656,10309.0
2021-10-18 15:20:00,562.0,562.5,561.45,562.09,9856.0,549.3243,549.813,548.7867,549.4122,9856.0
2021-10-18 15:30:00,562.17,562.35,561.53,562.25,16105.0,549.4904,549.6664,548.8649,549.5686,16105.0
2021-10-18 15:40:00,562.24,563.62,561.92,563.62,26827.0,549.5589,550.9077,549.2461,550.9077,26827.0
2021-10-18 15:50:00,563.6,564.81,563.03,564.59,115641.0,550.8882,552.0709,550.331,551.8559,115641.0
2021-10-19 09:30:00,568.15,568.98,563.96,565.68,30753.0,555.3356,556.1468,551.2401,552.9213,30753.0
2021-10-19 09:40:00,566.15,567.5,565.25,566.68,8281.0,553.3807,554.7002,552.501,553.8987,8281.0
2021-10-19 09:50:00,566.96,567.25,564.53,565.98,8493.0,554.1724,554.4559,551.7972,553.2145,8493.0
2021-10-19 10:00:00,565.98,569.37,565.64,569.06,16473.0,553.2145,556.528,552.8822,556.225,16473.0
2021-10-19 10:10:00,568.99,569.66,568.11,568.36,6336.0,556.1566,556.8115,555.2965,555.5408,6336.0
2021-10-19 10:20:00,568.42,569.67,567.72,569.66,13150.0,555.5995,556.8213,554.9153,556.8115,13150.0
2021-10-19 10:30:00,569.66,569.68,567.14,567.38,16675.0,556.8115,556.8311,554.3483,554.5829,16675.0
2021-10-19 10:40:00,567.51,568.35,566.98,568.23,6049.0,554.71,555.5311,554.192,555.4138,6049.0
2021-10-19 10:50:00,568.33,570.37,568.19,570.07,16691.0,555.5115,557.5055,555.3747,557.2123,16691.0
2021-10-19 11:00:00,570.26,571.19,570.03,571.19,9001.0,557.398,558.307,557.1732,558.307,9001.0
2021-10-19 11:10:00,571.21,571.84,570.78,571.09,9250.0,558.3265,558.9423,557.9062,558.2093,9250.0
2021-10-19 11:20:00,571.31,571.79,571.18,571.67,4081.0,558.4243,558.8935,558.2972,558.7762,4081.0
2021-10-19 11:30:00,571.81,571.9,570.45,571.01,5035.0,558.913,559.001,557.5837,558.1311,5035.0
2021-10-19 11:40:00,570.94,571.28,570.54,570.54,3879.0,558.0626,558.395,557.6717,557.6717,3879.0
2021-10-19 11:50:00,570.74,571.0,570.39,570.53,4450.0,557.8671,558.1213,557.525,557.6619,4450.0
2021-10-19 12:00:00,570.48,570.58,569.99,570.09,8007.0,557.613,557.7108,557.1341,557.2318,8007.0
2021-10-19 12:10:00,570.27,570.32,569.59,569.59,2926.0,557.4077,557.4566,556.7431,556.7431,2926.0
2021-10-19 12:20:00,569.65,570.46,569.35,570.45,13428.0,556.8017,557.5935,556.5085,557.5837,13428.0
2021-10-19 12:30:00,570.52,571.02,570.36,570.46,7663.0,557.6521,558.1408,557.4957,557.5935,7663.0
2021-10-19 12:40:00,570.38,570.76,570.29,570.52,4512.0,557.5153,557.8867,557.4273,557.6521,4512.0
2021-10-19 12:50:00,570.41,571.06,570.35,570.79,2923.0,557.5446,558.1799,557.4859,557.916,2923.0
2021-10-19 13:00:00,570.69,570.92,570.29,570.33,6728.0,557.8183,558.0431,557.4273,557.4664,6728.0
2021-10-19 13:10:00,570.25,570.78,570.25,570.74,4543.0,557.3882,557.9062,557.3882,557.8671,4543.0
2021-10-19 13:20:00,570.73,571.36,570.68,570.98,9980.0,557.8574,558.4732,557.8085,558.1017,9980.0
2021-10-19 13:30:00,570.92,571.37,570.76,571.25,5482.0,558.0431,558.4829,557.8867,558.3656,5482.0
2021-10-19 13:40:00,571.24,571.37,570.99,570.99,7756.0,558.3559,558.4829,558.1115,558.1115,7756.0
2021-10-19 13:50:00,571.26,571.9,571.2,571.73,5929.0,558.3754,559.001,558.3168,558.8348,5929.0
2021-10-19 14:00:00,572.07,572.39,571.97,572.21,5293.0,559.1671,559.4799,559.0694,559.304,5293.0
2021-10-19 14:10:00,572.08,573.13,572.06,573.13,7538.0,559.1769,560.2032,559.1574,560.2032,7538.0
2021-10-19 14:20:00,573.0,573.0,571.7,571.78,5759.0,560.0762,560.0762,558.8055,558.8837,5759.0
2021-10-19 14:30:00,571.78,571.99,570.99,571.21,6319.0,558.8837,559.089,558.1115,558.3265,6319.0
2021-10-19 14:40:00,571.14,571.7,570.81,571.26,6830.0,558.2581,558.8055,557.9356,558.3754,6830.0
2021-10-19 14:50:00,571.25,571.29,570.41,570.65,4430.0,558.3656,558.4047,557.5446,557.7792,4430.0
2021-10-19 15:00:00,570.73,571.18,570.51,571.07,4569.0,557.8574,558.2972,557.6423,558.1897,4569.0
2021-10-19 15:10:00,570.95,571.93,570.95,571.93,8157.0,558.0724,559.0303,558.0724,559.0303,8157.0
2021-10-19 15:20:00,571.71,572.15,571.37,571.51,3733.0,558.8153,559.2453,558.4829,558.6198,3733.0
2021-10-19 15:30:00,571.62,571.97,570.93,571.6,13264.0,558.7273,559.0694,558.0529,558.7077,13264.0
2021-10-19 15:40:00,571.54,572.32,571.54,572.14,16784.0,558.6491,559.4115,558.6491,559.2356,16784.0
2021-10-19 15:50:00,572.02,572.91,571.46,572.89,79245.0,559.1183,559.9882,558.5709,559.9687,79245.0
2021-10-20 09:30:00,574.34,574.75,571.68,573.83,22722.0,561.3859,561.7867,558.7859,560.8875,22722.0
2021-10-20 09:40:00,574.0,575.68,573.47,574.37,9453.0,561.0536,562.6957,560.5356,561.4153,9453.0
2021-10-20 09:50:00,574.44,574.5,572.52,573.0,10744.0,561.4837,561.5423,559.607,560.0762,10744.0
2021-10-20 10:00:00,573.2,573.2,571.23,573.06,24742.0,560.2717,560.2717,558.3461,560.1348,24742.0
2021-10-20 10:10:00,572.89,573.88,572.46,573.5,8957.0,559.9687,560.9363,559.5484,560.5649,8957.0
2021-10-20 10:20:00,573.58,575.2,573.3,575.16,3900.0,560.6431,562.2266,560.3694,562.1875,3900.0
2021-10-20 10:30:00,575.28,575.32,574.57,574.64,10670.0,562.3047,562.3438,561.6108,561.6792,10670.0
2021-10-20 10:40:00,574.67,575.03,573.67,573.99,9350.0,561.7085,562.0604,560.7311,561.0438,9350.0
2021-10-20 10:50:00,573.87,574.05,572.74,573.83,17003.0,560.9266,561.1025,559.822,560.8875,17003.0
2021-10-20 11:00:00,573.72,574.07,571.42,572.39,24035.0,560.7799,561.122,558.5318,559.4799,24035.0
2021-10-20 11:10:00,572.34,572.52,570.53,572.21,16239.0,559.4311,559.607,557.6619,559.304,16239.0
2021-10-20 11:20:00,572.45,572.96,571.1,571.1,7556.0,559.5386,560.0371,558.219,558.219,7556.0
2021-10-20 11:30:00,571.73,571.73,570.74,571.63,7681.0,558.8348,558.8348,557.8671,558.7371,7681.0
2021-10-20 11:40:00,571.68,572.62,571.27,572.24,6719.0,558.7859,559.7047,558.3852,559.3333,6719.0
2021-10-20 11:50:00,572.17,572.61,571.91,572.61,3908.0,559.2649,559.695,559.0108,559.695,3908.0
2021-10-20 12:00:00,572.43,572.51,571.72,572.45,23212.0,559.519,559.5972,558.825,559.5386,23212.0
2021-10-20 12:10:00,572.46,572.8,570.49,570.85,10603.0,559.5484,559.8807,557.6228,557.9747,10603.0
2021-10-20 12:20:00,570.68,571.12,570.68,570.93,2747.0,557.8085,558.2386,557.8085,558.0529,2747.0
2021-10-20 12:30:00,570.94,571.56,570.9,571.22,4394.0,558.0626,558.6687,558.0235,558.3363,4394.0
2021-10-20 12:40:00,571.24,571.54,571.0,571.54,2137.0,558.3559,558.6491,558.1213,558.6491,2137.0
2021-10-20 12:50:00,571.75,572.05,571.56,571.8,5013.0,558.8544,559.1476,558.6687,558.9032,5013.0
2021-10-20 13:00:00,571.94,572.29,570.95,571.03,5328.0,559.0401,559.3822,558.0724,558.1506,5328.0
2021-10-20 13:10:00,570.93,570.93,569.51,569.57,2311.0,558.0529,558.0529,556.6649,556.7235,2311.0
2021-10-20 13:20:00,569.37,569.77,568.91,569.57,9063.0,556.528,556.919,556.0784,556.7235,9063.0
2021-10-20 13:30:00,569.58,570.16,569.33,570.05,3015.0,556.7333,557.3002,556.4889,557.1927,3015.0
2021-10-20 13:40:00,569.76,570.05,569.5,569.7,3750.0,556.9093,557.1927,556.6551,556.8506,3750.0
2021-10-20 13:50:00,569.89,570.75,569.86,570.32,2800.0,557.0363,557.8769,557.007,557.4566,2800.0
2021-10-20 14:00:00,570.36,570.99,570.36,570.99,2200.0,557.4957,558.1115,557.4957,558.1115,2200.0
2021-10-20 14:10:00,570.93,571.66,570.75,571.42,11510.0,558.0529,558.7664,557.8769,558.5318,11510.0
2021-10-20 14:20:00,571.33,571.68,571.18,571.55,5493.0,558.4438,558.7859,558.2972,558.6589,5493.0
2021-10-20 14:30:00,571.57,571.57,570.85,571.26,5173.0,558.6784,558.6784,557.9747,558.3754,5173.0
2021-10-20 14:40:00,571.35,572.21,571.35,571.48,4414.0,558.4634,559.304,558.4634,558.5905,4414.0
2021-10-20 14:50:00,571.54,571.81,571.25,571.67,4189.0,558.6491,558.913,558.3656,558.7762,4189.0
2021-10-20 15:00:00,571.79,572.25,571.63,572.25,3182.0,558.8935,559.3431,558.7371,559.3431,3182.0
2021-10-20 15:10:00,572.18,572.31,571.74,572.19,5492.0,559.2747,559.4017,558.8446,559.2844,5492.0
2021-10-20 15:20:00,572.23,572.23,571.53,571.53,3642.0,559.3235,559.3235,558.6393,558.6393,3642.0
2021-10-20 15:30:00,571.56,571.61,570.84,570.84,11618.0,558.6687,558.7175,557.9649,557.9649,11618.0
2021-10-20 15:40:00,570.84,571.06,570.54,570.65,12567.0,557.9649,558.1799,557.6717,557.7792,12567.0
2021-10-20 15:50:00,570.46,570.89,569.7,570.89,38405.0,557.5935,558.0138,556.8506,558.0138,38405.0
2021-10-21 09:30:00,570.0,570.22,565.3,568.4,33225.0,557.1438,557.3589,552.5498,555.5799,33225.0
2021-10-21 09:40:00,568.16,569.05,567.09,568.1,7272.0,555.3453,556.2153,554.2995,555.2867,7272.0
2021-10-21 09:50:00,568.55,569.57,568.16,568.16,16180.0,555.7265,556.7235,555.3453,555.3453,16180.0
2021-10-21 10:00:00,568.43,569.37,568.11,568.82,7360.0,555.6092,556.528,555.2965,555.9905,7360.0
2021-10-21 10:10:00,568.76,568.79,568.0,568.74,3299.0,555.9318,555.9611,555.1889,555.9123,3299.0
2021-10-21 10:20:00,568.34,569.69,567.47,569.51,9588.0,555.5213,556.8408,554.6709,556.6649,9588.0
2021-10-21 10:30:00,569.49,570.88,569.49,570.3,6334.0,556.6453,558.004,556.6453,557.4371,6334.0
2021-10-21 10:40:00,570.65,571.45,570.56,571.4,5434.0,557.7792,558.5611,557.6912,558.5123,5434.0
2021-10-21 10:50:00,571.72,572.98,571.72,572.5,4047.0,558.825,560.0566,558.825,559.5875,4047.0
2021-10-21 11:00:00,572.35,573.2,572.34,572.63,10557.0,559.4408,560.2717,559.4311,559.7145,10557.0
2021-10-21 11:10:00,572.49,572.82,572.23,572.37,4300.0,559.5777,559.9002,559.3235,559.4604,4300.0
2021-10-21 11:20:00,572.37,572.37,571.51,571.68,3300.0,559.4604,559.4604,558.6198,558.7859,3300.0
2021-10-21 11:30:00,571.9,572.5,571.9,572.05,3731.0,559.001,559.5875,559.001,559.1476,3731.0
2021-10-21 11:40:00,572.57,573.04,572.01,572.99,5670.0,559.6559,560.1153,559.1085,560.0664,5670.0
2021-10-21 11:50:00,573.09,573.53,572.82,573.53,2315.0,560.1641,560.5942,559.9002,560.5942,2315.0
2021-10-21 12:00:00,573.58,575.59,573.58,574.57,5122.0,560.6431,562.6078,560.6431,561.6108,5122.0
2021-10-21 12:10:00,574.35,574.85,574.11,574.85,1955.0,561.3957,561.8844,561.1611,561.8844,1955.0
2021-10-21 12:20:00,574.74,574.8,574.63,574.72,1672.0,561.7769,561.8356,561.6694,561.7574,1672.0
2021-10-21 12:30:00,574.87,575.12,574.67,574.92,2547.0,561.904,562.1484,561.7085,561.9529,2547.0
2021-10-21 12:40:00,574.94,575.62,574.94,575.32,3561.0,561.9724,562.6371,561.9724,562.3438,3561.0
2021-10-21 12:50:00,575.48,576.36,575.4,576.35,2487.0,562.5002,563.3604,562.422,563.3506,2487.0
2021-10-21 13:00:00,576.21,576.4,576.17,576.21,1150.0,563.2138,563.3995,563.1747,563.2138,1150.0
2021-10-21 13:10:00,576.12,576.31,576.12,576.31,456.0,563.1258,563.3115,563.1258,563.3115,456.0
2021-10-21 13:20:00,576.34,576.45,576.27,576.37,1180.0,563.3408,563.4484,563.2724,563.3702,1180.0
2021-10-21 13:30:00,576.2,576.69,575.86,576.68,1900.0,563.204,563.6829,562.8717,563.6732,1900.0
2021-10-21 13:40:00,576.84,577.47,576.84,577.22,4097.0,563.8296,564.4454,563.8296,564.201,4097.0
2021-10-21 13:50:00,576.96,577.16,576.49,576.5,3474.0,563.9469,564.1423,563.4875,563.4972,3474.0
2021-10-21 14:00:00,576.72,576.91,576.57,576.63,3018.0,563.7123,563.898,563.5657,563.6243,3018.0
2021-10-21 14:10:00,576.56,577.17,576.47,576.97,2291.0,563.5559,564.1521,563.4679,563.9566,2291.0
2021-10-21 14:20:00,576.96,577.22,576.87,577.16,2700.0,563.9469,564.201,563.8589,564.1423,2700.0
2021-10-21 14:30:00,577.15,577.19,576.54,576.54,2440.0,564.1326,564.1717,563.5363,563.5363,2440.0
2021-10-21 14:40:00,576.44,576.93,576.21,576.93,2987.0,563.4386,563.9175,563.2138,563.9175,2987.0
2021-10-21 14:50:00,576.93,577.66,576.85,577.49,39126.0,563.9175,564.6311,563.8393,564.4649,39126.0
2021-10-21 15:00:00,577.71,578.21,577.12,577.5,28310.0,564.6799,565.1687,564.1032,564.4747,28310.0
2021-10-21 15:10:00,577.5,577.91,577.44,577.83,11141.0,564.4747,564.8754,564.416,564.7972,11141.0
2021-10-21 15:20:00,578.08,578.19,577.57,577.73,8723.0,565.0416,565.1491,564.5431,564.6995,8723.0
2021-10-21 15:30:00,577.65,577.65,576.74,576.86,5774.0,564.6213,564.6213,563.7318,563.8491,5774.0
2021-10-21 15:40:00,576.88,577.37,576.6,577.21,5868.0,563.8687,564.3476,563.595,564.1912,5868.0
2021-10-21 15:50:00,576.86,578.93,576.5,578.45,42121.0,563.8491,565.8724,563.4972,565.4033,42121.0
2021-10-22 09:30:00,580.9,587.04,580.0,586.94,27624.0,567.798,573.7995,566.9183,573.7018,27624.0
2021-10-22 09:40:00,586.88,588.84,585.69,585.71,20007.0,573.6431,575.5589,572.48,572.4995,20007.0
2021-10-22 09:50:00,585.84,588.06,585.0,587.31,12223.0,572.6266,574.7965,571.8055,574.0634,12223.0
2021-10-22 10:00:00,587.55,587.85,586.37,586.57,9517.0,574.298,574.5912,573.1446,573.3401,9517.0
2021-10-22 10:10:00,586.22,586.43,583.16,583.94,6948.0,572.998,573.2033,570.007,570.7694,6948.0
2021-10-22 10:20:00,583.62,586.66,583.61,586.66,3872.0,570.4566,573.4281,570.4469,573.4281,3872.0
2021-10-22 10:30:00,587.21,587.28,584.32,584.39,8552.0,573.9657,574.0341,571.1409,571.2093,8552.0
2021-10-22 10:40:00,584.37,585.94,584.36,585.91,11256.0,571.1897,572.7243,571.18,572.695,11256.0
2021-10-22 10:50:00,585.69,587.52,585.69,586.88,4814.0,572.48,574.2687,572.48,573.6431,4814.0
2021-10-22 11:00:00,586.53,587.12,585.25,585.84,9635.0,573.301,573.8777,572.0499,572.6266,9635.0
2021-10-22 11:10:00,585.84,585.84,582.4,583.02,7390.0,572.6266,572.6266,569.2642,569.8702,7390.0
2021-10-22 11:20:00,582.8,583.63,582.33,583.14,7303.0,569.6551,570.4664,569.1957,569.9875,7303.0
2021-10-22 11:30:00,583.19,583.72,581.48,582.27,9780.0,570.0363,570.5544,568.3649,569.1371,9780.0
2021-10-22 11:40:00,582.22,583.01,581.24,582.06,10346.0,569.0882,569.8604,568.1303,568.9318,10346.0
2021-10-22 11:50:00,581.98,584.41,581.94,584.3,5824.0,568.8536,571.2288,568.8145,571.1213,5824.0
2021-10-22 12:00:00,584.07,584.93,583.6,584.79,18489.0,570.8965,571.7371,570.4371,571.6003,18489.0
2021-10-22 12:10:00,584.57,585.56,583.76,585.18,4136.0,571.3852,572.3529,570.5935,571.9815,4136.0
2021-10-22 12:20:00,585.26,585.44,584.35,585.38,5700.0,572.0597,572.2356,571.1702,572.1769,5700.0
2021-10-22 12:30:00,585.21,586.27,584.76,586.27,6202.0,572.0108,573.0469,571.5709,573.0469,6202.0
2021-10-22 12:40:00,586.39,587.96,586.17,587.8,5500.0,573.1642,574.6988,572.9491,574.5424,5500.0
2021-10-22 12:50:00,587.68,588.04,586.92,586.92,13050.0,574.4251,574.777,573.6822,573.6822,13050.0
2021-10-22 13:00:00,586.72,587.29,586.44,586.78,10110.0,573.4867,574.0439,573.213,573.5454,10110.0
2021-10-22 13:10:00,586.73,587.4,586.06,586.68,8971.0,573.4965,574.1514,572.8416,573.4476,8971.0
2021-10-22 13:20:00,586.69,587.2,586.29,586.71,4040.0,573.4574,573.9559,573.0664,573.4769,4040.0
2021-10-22 13:30:00,586.74,587.37,586.19,586.9,7576.0,573.5063,574.1221,572.9687,573.6627,7576.0
2021-10-22 13:40:00,586.96,587.25,586.69,587.05,6868.0,573.7213,574.0048,573.4574,573.8093,6868.0
2021-10-22 13:50:00,587.12,587.8,586.21,586.48,6153.0,573.8777,574.5424,572.9882,573.2521,6153.0
2021-10-22 14:00:00,586.43,588.04,586.42,587.78,3024.0,573.2033,574.777,573.1935,574.5228,3024.0
2021-10-22 14:10:00,587.99,588.6,587.72,588.6,6562.0,574.7281,575.3243,574.4642,575.3243,6562.0
2021-10-22 14:20:00,588.48,589.24,588.47,589.24,4963.0,575.207,575.9499,575.1973,575.9499,4963.0
2021-10-22 14:30:00,589.43,590.34,589.29,589.48,7771.0,576.1356,577.0251,575.9988,576.1845,7771.0
2021-10-22 14:40:00,589.19,589.73,589.11,589.32,4659.0,575.901,576.4288,575.8228,576.0281,4659.0
2021-10-22 14:50:00,589.55,589.55,588.77,588.96,5800.0,576.2529,576.2529,575.4905,575.6762,5800.0
2021-10-22 15:00:00,588.83,589.22,588.47,588.99,9571.0,575.5491,575.9303,575.1973,575.7055,9571.0
2021-10-22 15:10:00,588.99,589.89,588.58,589.19,27325.0,575.7055,576.5852,575.3048,575.901,27325.0
2021-10-22 15:20:00,589.19,589.62,588.92,589.09,10389.0,575.901,576.3213,575.6371,575.8033,10389.0
2021-10-22 15:30:00,589.19,590.38,589.19,589.69,11685.0,575.901,577.0642,575.901,576.3897,11685.0
2021-10-22 15:40:00,589.62,590.25,588.88,590.25,17184.0,576.3213,576.9371,575.598,576.9371,17184.0
2021-10-22 15:50:00,590.29,591.63,589.97,590.66,69908.0,576.9762,578.286,576.6634,577.3379,69908.0
2021-10-25 09:30:00,590.8,593.15,589.75,591.53,29407.0,577.4747,579.7717,576.4484,578.1882,29407.0
2021-10-25 09:40:00,591.17,594.44,590.29,594.32,23733.0,577.8364,581.0326,576.9762,580.9153,23733.0
2021-10-25 09:50:00,593.63,596.07,593.31,595.97,10975.0,580.2409,582.6258,579.9281,582.5281,10975.0
2021-10-25 10:00:00,596.11,596.36,593.84,594.8,12101.0,582.6649,582.9093,580.4461,581.3845,12101.0
2021-10-25 10:10:00,595.3,595.52,593.63,594.67,10226.0,581.8732,582.0882,580.2409,581.2574,10226.0
2021-10-25 10:20:00,594.7,596.43,594.51,595.69,8468.0,581.2867,582.9777,581.101,582.2544,8468.0
2021-10-25 10:30:00,595.81,596.94,595.61,596.09,6307.0,582.3717,583.4762,582.1762,582.6454,6307.0
2021-10-25 10:40:00,596.21,596.7,594.8,594.82,9502.0,582.7627,583.2416,581.3845,581.404,9502.0
2021-10-25 10:50:00,594.7,595.69,594.41,595.33,11272.0,581.2867,582.2544,581.0033,581.9025,11272.0
2021-10-25 11:00:00,595.04,597.5,594.96,597.15,27696.0,581.6191,584.0236,581.5409,583.6815,27696.0
2021-10-25 11:10:00,597.31,599.53,597.3,598.71,27469.0,583.8379,586.0078,583.8281,585.2063,27469.0
2021-10-25 11:20:00,598.4,598.96,597.33,598.04,23983.0,584.9033,585.4507,583.8574,584.5514,23983.0
2021-10-25 11:30:00,598.33,599.39,598.02,599.37,14686.0,584.8349,585.871,584.5319,585.8514,14686.0
2021-10-25 11:40:00,599.23,599.96,598.84,599.33,9332.0,585.7146,586.4281,585.3334,585.8123,9332.0
2021-10-25 11:50:00,599.46,602.17,599.31,602.02,13434.0,585.9394,588.5883,585.7928,588.4416,13434.0
2021-10-25 12:00:00,602.21,603.85,602.09,603.26,12482.0,588.6274,590.2304,588.5101,589.6537,12482.0
2021-10-25 12:10:00,603.41,604.23,602.95,603.73,23327.0,589.8003,590.6018,589.3507,590.1131,23327.0
2021-10-25 12:20:00,603.84,604.17,601.8,602.27,14369.0,590.2206,590.5431,588.2266,588.686,14369.0
2021-10-25 12:30:00,602.12,602.46,601.43,602.33,7328.0,588.5394,588.8717,587.8649,588.7446,7328.0
2021-10-25 12:40:00,602.38,603.64,601.95,603.23,5764.0,588.7935,590.0251,588.3732,589.6243,5764.0
2021-10-25 12:50:00,603.17,603.17,602.3,602.32,4976.0,589.5657,589.5657,588.7153,588.7349,4976.0
2021-10-25 13:00:00,602.61,602.61,601.36,601.69,4370.0,589.0183,589.0183,587.7965,588.1191,4370.0
2021-10-25 13:10:00,601.41,602.26,601.0,601.0,7845.0,587.8454,588.6762,587.4446,587.4446,7845.0
2021-10-25 13:20:00,601.12,601.37,600.88,601.34,8658.0,587.5619,587.8063,587.3273,587.777,8658.0
2021-10-25 13:30:00,601.6,601.67,600.92,601.59,5100.0,588.0311,588.0995,587.3664,588.0213,5100.0
2021-10-25 13:40:00,601.48,602.0,601.19,601.29,8032.0,587.9138,588.4221,587.6304,587.7281,8032.0
2021-10-25 13:50:00,601.58,602.61,601.58,602.27,9238.0,588.0116,589.0183,588.0116,588.686,9238.0
2021-10-25 14:00:00,602.11,602.42,601.89,601.9,9670.0,588.5296,588.8326,588.3146,588.3243,9670.0
2021-10-25 14:10:00,602.05,602.21,601.15,601.61,4992.0,588.471,588.6274,587.5913,588.0409,4992.0
2021-10-25 14:20:00,601.75,602.54,601.6,602.2,6637.0,588.1777,588.9499,588.0311,588.6176,6637.0
2021-10-25 14:30:00,602.2,602.6,602.0,602.4,8220.0,588.6176,589.0086,588.4221,588.8131,8220.0
2021-10-25 14:40:00,602.25,602.66,601.78,602.66,5799.0,588.6664,589.0672,588.207,589.0672,5799.0
2021-10-25 14:50:00,602.66,603.3,602.42,602.43,5762.0,589.0672,589.6928,588.8326,588.8424,5762.0
2021-10-25 15:00:00,602.57,603.53,602.2,603.26,9751.0,588.9792,589.9176,588.6176,589.6537,9751.0
2021-10-25 15:10:00,603.22,603.63,602.4,602.53,9079.0,589.6146,590.0153,588.8131,588.9401,9079.0
2021-10-25 15:20:00,602.61,602.68,602.16,602.63,6492.0,589.0183,589.0868,588.5785,589.0379,6492.0
2021-10-25 15:30:00,602.56,602.78,601.59,601.91,10228.0,588.9695,589.1845,588.0213,588.3341,10228.0
2021-10-25 15:40:00,601.94,602.44,601.64,602.23,15607.0,588.3634,588.8522,588.0702,588.6469,15607.0
2021-10-25 15:50:00,602.1,602.87,600.85,602.87,62983.0,588.5198,589.2725,587.298,589.2725,62983.0
2021-10-26 09:30:00,605.58,606.64,603.63,604.12,27262.0,591.9213,592.9574,590.0153,590.4943,27262.0
2021-10-26 09:40:00,604.38,606.48,603.97,604.54,9978.0,590.7484,592.801,590.3477,590.9048,9978.0
2021-10-26 09:50:00,604.42,604.7,602.56,604.02,8502.0,590.7875,591.0612,588.9695,590.3965,8502.0
2021-10-26 10:00:00,605.4,606.07,604.7,605.93,8750.0,591.7454,592.4003,591.0612,592.2634,8750.0
2021-10-26 10:10:00,605.94,609.16,604.93,608.84,13799.0,592.2732,595.4206,591.286,595.1078,13799.0
2021-10-26 10:20:00,609.02,609.09,607.25,608.86,25239.0,595.2838,595.3522,593.5537,595.1274,25239.0
2021-10-26 10:30:00,609.2,609.2,607.74,608.43,24097.0,595.4597,595.4597,594.0326,594.7071,24097.0
2021-10-26 10:40:00,608.66,608.94,607.76,608.19,15499.0,594.9319,595.2056,594.0522,594.4725,15499.0
2021-10-26 10:50:00,608.09,609.31,607.7,608.17,19088.0,594.3747,595.5672,593.9935,594.4529,19088.0
2021-10-26 11:00:00,608.01,610.0,607.15,609.69,19992.0,594.2965,596.2417,593.4559,595.9386,19992.0
2021-10-26 11:10:00,609.77,611.05,609.47,610.82,11010.0,596.0168,597.268,595.7236,597.0432,11010.0
2021-10-26 11:20:00,611.43,612.8,611.31,612.75,16236.0,597.6394,598.9785,597.5221,598.9296,16236.0
2021-10-26 11:30:00,613.02,613.36,610.15,612.56,17892.0,599.1935,599.5259,596.3883,598.7439,17892.0
2021-10-26 11:40:00,612.17,612.65,611.0,612.12,13565.0,598.3627,598.8319,597.2191,598.3138,13565.0
2021-10-26 11:50:00,612.17,612.27,608.42,608.75,9320.0,598.3627,598.4605,594.6973,595.0198,9320.0
2021-10-26 12:00:00,608.58,609.0,605.54,606.2,7451.0,594.8537,595.2642,591.8822,592.5274,7451.0
2021-10-26 12:10:00,606.06,607.01,606.0,606.6,5350.0,592.3905,593.3191,592.3319,592.9183,5350.0
2021-10-26 12:20:00,606.63,607.02,605.68,605.68,5317.0,592.9477,593.3289,592.0191,592.0191,5317.0
2021-10-26 12:30:00,605.5,606.52,605.48,605.87,7993.0,591.8431,592.8401,591.8236,592.2048,7993.0
2021-10-26 12:40:00,605.23,605.23,602.46,603.3,9415.0,591.5792,591.5792,588.8717,589.6928,9415.0
2021-10-26 12:50:00,603.28,604.03,602.52,604.03,6475.0,589.6732,590.4063,588.9304,590.4063,6475.0
2021-10-26 13:00:00,603.75,604.3,603.63,604.3,4991.0,590.1326,590.6702,590.0153,590.6702,4991.0
2021-10-26 13:10:00,604.07,605.54,603.11,605.06,12625.0,590.4454,591.8822,589.5071,591.4131,12625.0
2021-10-26 13:20:00,605.34,606.39,604.7,606.0,16291.0,591.6868,592.7131,591.0612,592.3319,16291.0
2021-10-26 13:30:00,605.54,607.84,605.54,606.85,16302.0,591.8822,594.1304,591.8822,593.1627,16302.0
2021-10-26 13:40:00,606.75,606.93,605.6,606.59,10862.0,593.065,593.2409,591.9409,592.9086,10862.0
2021-10-26 13:50:00,606.63,607.24,606.39,607.07,25207.0,592.9477,593.5439,592.7131,593.3777,25207.0
2021-10-26 14:00:00,607.06,608.45,606.88,608.39,14243.0,593.368,594.7266,593.192,594.668,14243.0
2021-10-26 14:10:00,608.41,609.04,607.75,609.04,7518.0,594.6875,595.3033,594.0424,595.3033,7518.0
2021-10-26 14:20:00,609.45,609.46,608.11,608.22,10519.0,595.7041,595.7138,594.3943,594.5018,10519.0
2021-10-26 14:30:00,608.23,609.34,608.23,608.48,13900.0,594.5116,595.5965,594.5116,594.7559,13900.0
2021-10-26 14:40:00,608.56,609.0,607.94,608.87,7946.0,594.8341,595.2642,594.2281,595.1371,7946.0
2021-10-26 14:50:00,609.0,609.01,607.93,608.64,10929.0,595.2642,595.274,594.2183,594.9123,10929.0
2021-10-26 15:00:00,608.55,609.09,607.75,608.74,22203.0,594.8244,595.3522,594.0424,595.0101,22203.0
2021-10-26 15:10:00,608.58,609.12,608.3,608.44,18602.0,594.8537,595.3815,594.58,594.7168,18602.0
2021-10-26 15:20:00,608.62,609.42,608.13,608.23,12594.0,594.8928,595.6747,594.4138,594.5116,12594.0
2021-10-26 15:30:00,608.3,610.67,608.3,610.3,24533.0,594.58,596.8965,594.58,596.5349,24533.0
2021-10-26 15:40:00,610.3,612.27,610.03,611.32,53555.0,596.5349,598.4605,596.271,597.5319,53555.0
2021-10-26 15:50:00,611.05,611.59,608.23,608.63,84527.0,597.268,597.7958,594.5116,594.9026,84527.0
2021-10-27 09:30:00,608.3,611.75,606.9,608.73,62976.0,594.58,597.9522,593.2116,595.0003,62976.0
2021-10-27 09:40:00,609.02,610.25,608.19,608.84,20773.0,595.2838,596.486,594.4725,595.1078,20773.0
2021-10-27 09:50:00,608.87,610.71,608.48,610.71,30370.0,595.1371,596.9356,594.7559,596.9356,30370.0
2021-10-27 10:00:00,610.71,611.19,608.01,608.61,21207.0,596.9356,597.4048,594.2965,594.883,21207.0
2021-10-27 10:10:00,608.49,610.25,608.18,609.17,24804.0,594.7657,596.486,594.4627,595.4304,24804.0
2021-10-27 10:20:00,608.97,609.76,608.59,608.74,19192.0,595.2349,596.0071,594.8635,595.0101,19192.0
2021-10-27 10:30:00,608.55,609.32,607.91,608.52,13461.0,594.8244,595.577,594.1988,594.795,13461.0
2021-10-27 10:40:00,608.67,609.17,607.74,609.15,19038.0,594.9416,595.4304,594.0326,595.4108,19038.0
2021-10-27 10:50:00,609.08,610.64,608.84,609.53,14862.0,595.3424,596.8672,595.1078,595.7823,14862.0
2021-10-27 11:00:00,609.13,610.57,608.6,610.29,12290.0,595.3913,596.7988,594.8732,596.5251,12290.0
2021-10-27 11:10:00,610.22,611.84,610.22,611.84,4522.0,596.4567,598.0401,596.4567,598.0401,4522.0
2021-10-27 11:20:00,612.0,613.61,612.0,613.6,9916.0,598.1965,599.7702,598.1965,599.7605,9916.0
2021-10-27 11:30:00,613.49,613.76,610.98,611.1,11738.0,599.6529,599.9168,597.1995,597.3168,11738.0
2021-10-27 11:40:00,611.26,613.08,611.11,612.75,6190.0,597.4732,599.2522,597.3266,598.9296,6190.0
2021-10-27 11:50:00,612.45,612.61,611.26,611.85,6630.0,598.6364,598.7928,597.4732,598.0499,6630.0
2021-10-27 12:00:00,612.13,612.79,611.64,612.38,14213.0,598.3236,598.9687,597.8447,598.568,14213.0
2021-10-27 12:10:00,612.36,613.6,612.36,612.83,17081.0,598.5484,599.7605,598.5484,599.0078,17081.0
2021-10-27 12:20:00,612.65,613.7,612.14,613.39,5053.0,598.8319,599.8582,598.3334,599.5552,5053.0
2021-10-27 12:30:00,613.29,613.29,612.34,613.0,2344.0,599.4574,599.4574,598.5289,599.174,2344.0
2021-10-27 12:40:00,613.04,613.75,612.66,613.75,9256.0,599.2131,599.9071,598.8417,599.9071,9256.0
2021-10-27 12:50:00,613.57,614.79,613.43,614.6,8616.0,599.7311,600.9236,599.5943,600.7379,8616.0
2021-10-27 13:00:00,614.5,614.83,614.25,614.57,8052.0,600.6402,600.9627,600.3958,600.7086,8052.0
2021-10-27 13:10:00,614.56,614.67,614.24,614.57,17958.0,600.6988,600.8063,600.386,600.7086,17958.0
2021-10-27 13:20:00,614.58,615.63,614.46,615.63,5831.0,600.7183,601.7447,600.6011,601.7447,5831.0
2021-10-27 13:30:00,615.82,616.51,615.33,616.51,7070.0,601.9304,602.6048,601.4514,602.6048,7070.0
2021-10-27 13:40:00,616.52,616.92,615.98,616.9,4243.0,602.6146,603.0056,602.0868,602.986,4243.0
2021-10-27 13:50:00,617.28,617.28,616.6,616.89,8100.0,603.3575,603.3575,602.6928,602.9762,8100.0
2021-10-27 14:00:00,616.7,617.1,616.01,616.15,114916.0,602.7905,603.1815,602.1161,602.2529,114916.0
2021-10-27 14:10:00,616.05,616.44,615.79,616.2,14312.0,602.1552,602.5364,601.9011,602.3018,14312.0
2021-10-27 14:20:00,616.34,616.34,615.49,615.49,21768.0,602.4387,602.4387,601.6078,601.6078,21768.0
2021-10-27 14:30:00,615.53,616.57,615.14,616.44,9624.0,601.6469,602.6635,601.2657,602.5364,9624.0
2021-10-27 14:40:00,616.41,616.98,616.41,616.75,9764.0,602.5071,603.0642,602.5071,602.8394,9764.0
2021-10-27 14:50:00,616.81,617.32,616.06,616.1,12640.0,602.8981,603.3966,602.165,602.2041,12640.0
2021-10-27 15:00:00,616.07,616.87,616.06,616.27,13735.0,602.1747,602.9567,602.165,602.3702,13735.0
2021-10-27 15:10:00,615.96,615.96,614.01,614.01,18233.0,602.0672,602.0672,600.1612,600.1612,18233.0
2021-10-27 15:20:00,613.88,614.66,613.6,614.63,20668.0,600.0341,600.7965,599.7605,600.7672,20668.0
2021-10-27 15:30:00,614.57,614.7,613.92,613.98,23293.0,600.7086,600.8356,600.0732,600.1319,23293.0
2021-10-27 15:40:00,613.97,614.29,613.3,613.49,47293.0,600.1221,600.4349,599.4672,599.6529,47293.0
2021-10-27 15:50:00,613.33,613.79,612.41,613.13,87620.0,599.4965,599.9462,598.5973,599.3011,87620.0
2021-10-28 09:30:00,613.15,615.18,611.05,613.31,41378.0,599.3206,601.3048,597.268,599.477,41378.0
2021-10-28 09:40:00,613.02,617.2,612.7,615.89,8533.0,599.1935,603.2793,598.8808,601.9988,8533.0
2021-10-28 09:50:00,616.0,618.72,615.83,617.61,11019.0,602.1063,604.765,601.9402,603.68,11019.0
2021-10-28 10:00:00,617.96,620.41,617.27,619.62,11902.0,604.0221,606.4169,603.3477,605.6447,11902.0
2021-10-28 10:10:00,619.82,620.35,618.81,619.74,9186.0,605.8402,606.3582,604.8529,605.762,9186.0
2021-10-28 10:20:00,619.86,620.39,618.74,619.0,15383.0,605.8793,606.3973,604.7845,605.0387,15383.0
2021-10-28 10:30:00,619.17,619.68,617.98,617.99,17199.0,605.2048,605.7033,604.0417,604.0514,17199.0
2021-10-28 10:40:00,617.97,619.22,617.17,617.89,9258.0,604.0319,605.2537,603.2499,603.9537,9258.0
2021-10-28 10:50:00,617.93,618.15,616.21,616.63,13878.0,603.9928,604.2078,602.3116,602.7221,13878.0
2021-10-28 11:00:00,616.64,618.26,615.88,618.08,11891.0,602.7319,604.3153,601.989,604.1394,11891.0
2021-10-28 11:10:00,617.88,618.11,616.49,617.35,5055.0,603.9439,604.1687,602.5853,603.4259,5055.0
2021-10-28 11:20:00,617.49,617.53,616.33,616.91,13549.0,603.5627,603.6018,602.4289,602.9958,13549.0
2021-10-28 11:30:00,616.8,617.01,615.98,616.2,15044.0,602.8883,603.0935,602.0868,602.3018,15044.0
2021-10-28 11:40:00,616.23,617.31,615.61,615.8,20613.0,602.3311,603.3868,601.7251,601.9108,20613.0
2021-10-28 11:50:00,615.94,616.65,615.0,615.48,19020.0,602.0477,602.7417,601.1289,601.5981,19020.0
2021-10-28 12:00:00,615.7,616.25,614.77,614.77,8540.0,601.8131,602.3507,600.9041,600.9041,8540.0
2021-10-28 12:10:00,614.68,615.51,614.12,614.13,8924.0,600.8161,601.6274,600.2687,600.2785,8924.0
2021-10-28 12:20:00,614.12,614.12,612.55,612.6,7455.0,600.2687,600.2687,598.7341,598.783,7455.0
2021-10-28 12:30:00,612.52,613.4,612.09,612.33,6052.0,598.7048,599.565,598.2845,598.5191,6052.0
2021-10-28 12:40:00,612.33,612.33,610.01,610.29,11101.0,598.5191,598.5191,596.2514,596.5251,11101.0
2021-10-28 12:50:00,610.22,610.38,607.58,608.02,11331.0,596.4567,596.6131,593.8762,594.3063,11331.0
2021-10-28 13:00:00,608.13,608.45,607.21,607.25,15830.0,594.4138,594.7266,593.5146,593.5537,15830.0
2021-10-28 13:10:00,607.25,607.57,605.82,607.3,13251.0,593.5537,593.8665,592.1559,593.6025,13251.0
2021-10-28 13:20:00,607.31,609.35,607.25,609.35,11335.0,593.6123,595.6063,593.5537,595.6063,11335.0
2021-10-28 13:30:00,609.51,611.39,609.51,611.37,9720.0,595.7627,597.6003,595.7627,597.5808,9720.0
2021-10-28 13:40:00,611.14,611.74,610.26,611.0,6870.0,597.3559,597.9424,596.4958,597.2191,6870.0
2021-10-28 13:50:00,611.0,611.66,610.9,611.02,3436.0,597.2191,597.8642,597.1214,597.2386,3436.0
2021-10-28 14:00:00,611.3,612.14,611.21,611.56,5579.0,597.5123,598.3334,597.4244,597.7665,5579.0
2021-10-28 14:10:00,611.58,613.57,611.54,612.45,12944.0,597.786,599.7311,597.7469,598.6364,12944.0
2021-10-28 14:20:00,612.44,613.46,612.38,612.93,6168.0,598.6266,599.6236,598.568,599.1056,6168.0
2021-10-28 14:30:00,612.8,612.91,612.34,612.51,6095.0,598.9785,599.086,598.5289,598.695,6095.0
2021-10-28 14:40:00,612.51,613.43,612.28,613.43,6672.0,598.695,599.5943,598.4702,599.5943,6672.0
2021-10-28 14:50:00,613.45,613.74,612.95,613.46,3744.0,599.6138,599.8973,599.1251,599.6236,3744.0
2021-10-28 15:00:00,613.38,613.5,612.85,613.33,5943.0,599.5454,599.6627,599.0274,599.4965,5943.0
2021-10-28 15:10:00,613.31,613.56,612.63,613.41,5611.0,599.477,599.7214,598.8123,599.5747,5611.0
2021-10-28 15:20:00,613.5,614.0,613.49,613.76,6911.0,599.6627,600.1514,599.6529,599.9168,6911.0
2021-10-28 15:30:00,613.89,615.27,613.89,614.87,9316.0,600.0439,601.3928,600.0439,601.0018,9316.0
2021-10-28 15:40:00,614.86,614.9,613.59,613.74,9558.0,600.992,601.0311,599.7507,599.8973,9558.0
2021-10-28 15:50:00,613.98,615.92,613.91,615.41,38071.0,600.1319,602.0281,600.0635,601.5296,38071.0
2021-10-29 09:30:00,613.36,617.25,610.88,616.5,29113.0,599.5259,603.3281,597.1018,602.595,29113.0
2021-10-29 09:40:00,616.68,617.54,615.28,615.28,5166.0,602.771,603.6116,601.4026,601.4026,5166.0
2021-10-29 09:50:00,615.32,617.02,615.07,616.32,4270.0,601.4417,603.1033,601.1973,602.4191,4270.0
2021-10-29 10:00:00,616.48,617.29,615.61,617.17,7466.0,602.5755,603.3672,601.7251,603.2499,7466.0
2021-10-29 10:10:00,617.89,617.89,615.1,616.07,6660.0,603.9537,603.9537,601.2266,602.1747,6660.0
2021-10-29 10:20:00,616.54,616.83,615.82,616.22,5324.0,602.6341,602.9176,601.9304,602.3214,5324.0
2021-10-29 10:30:00,615.61,617.12,615.4,617.08,3000.0,601.7251,603.2011,601.5199,603.162,3000.0
2021-10-29 10:40:00,617.34,618.45,617.0,618.04,10209.0,603.4161,604.5011,603.0838,604.1003,10209.0
2021-10-29 10:50:00,617.82,618.73,617.41,618.22,8158.0,603.8853,604.7747,603.4845,604.2763,8158.0
2021-10-29 11:00:00,618.14,619.51,618.14,619.19,2417.0,604.1981,605.5372,604.1981,605.2244,2417.0
2021-10-29 11:10:00,619.36,619.77,618.87,619.62,3702.0,605.3905,605.7913,604.9116,605.6447,3702.0
2021-10-29 11:20:00,619.42,620.0,619.29,619.92,4978.0,605.4492,606.0161,605.3221,605.9379,4978.0
2021-10-29 11:30:00,619.9,620.78,619.81,620.25,24461.0,605.9184,606.7785,605.8304,606.2605,24461.0
2021-10-29 11:40:00,620.47,621.17,620.03,621.01,6830.0,606.4755,607.1597,606.0454,607.0033,6830.0
2021-10-29 11:50:00,621.08,623.57,621.08,623.23,12145.0,607.0717,609.5056,607.0717,609.1733,12145.0
2021-10-29 12:00:00,623.37,624.75,622.99,624.75,9084.0,609.3101,610.659,608.9387,610.659,9084.0
2021-10-29 12:10:00,624.78,625.26,624.05,624.27,3911.0,610.6883,611.1575,609.9748,610.1898,3911.0
2021-10-29 12:20:00,624.43,625.51,624.27,625.3,6843.0,610.3462,611.4018,610.1898,611.1966,6843.0
2021-10-29 12:30:00,625.39,625.75,624.99,625.03,7443.0,611.2845,611.6364,610.8936,610.9327,7443.0
2021-10-29 12:40:00,624.94,625.79,624.73,625.59,4950.0,610.8447,611.6755,610.6394,611.48,4950.0
2021-10-29 12:50:00,625.33,625.33,624.37,625.02,8739.0,611.2259,611.2259,610.2875,610.9229,8739.0
2021-10-29 13:00:00,625.1,625.58,624.61,624.62,11565.0,611.0011,611.4702,610.5221,610.5319,11565.0
2021-10-29 13:10:00,624.59,625.76,624.37,625.46,3332.0,610.5026,611.6462,610.2875,611.353,3332.0
2021-10-29 13:20:00,625.26,626.28,625.1,626.06,2706.0,611.1575,612.1545,611.0011,611.9394,2706.0
2021-10-29 13:30:00,625.95,625.95,624.96,625.66,6297.0,611.8319,611.8319,610.8642,611.5484,6297.0
2021-10-29 13:40:00,625.36,625.67,624.02,624.02,8233.0,611.2552,611.5582,609.9454,609.9454,8233.0
2021-10-29 13:50:00,624.4,624.95,623.93,623.93,5098.0,610.3169,610.8545,609.8575,609.8575,5098.0
2021-10-29 14:00:00,623.93,624.63,623.93,624.2,4562.0,609.8575,610.5417,609.8575,610.1214,4562.0
2021-10-29 14:10:00,624.2,624.97,623.84,624.39,6474.0,610.1214,610.874,609.7695,610.3071,6474.0
2021-10-29 14:20:00,624.43,624.54,623.72,623.73,3825.0,610.3462,610.4537,609.6522,609.662,3825.0
2021-10-29 14:30:00,623.81,625.29,623.71,625.23,6768.0,609.7402,611.1868,609.6424,611.1281,6768.0
2021-10-29 14:40:00,625.25,625.27,624.63,624.86,4082.0,611.1477,611.1672,610.5417,610.7665,4082.0
2021-10-29 14:50:00,625.25,626.03,625.14,625.38,4500.0,611.1477,611.9101,611.0402,611.2748,4500.0
2021-10-29 15:00:00,625.39,626.07,625.13,626.04,3691.0,611.2845,611.9492,611.0304,611.9199,3691.0
2021-10-29 15:10:00,626.03,626.23,625.06,625.59,5345.0,611.9101,612.1056,610.962,611.48,5345.0
2021-10-29 15:20:00,625.5,625.85,624.97,625.0,9490.0,611.3921,611.7342,610.874,610.9033,9490.0
2021-10-29 15:30:00,624.89,625.29,624.12,624.98,15041.0,610.7958,611.1868,610.0432,610.8838,15041.0
2021-10-29 15:40:00,624.89,625.65,624.89,625.1,8838.0,610.7958,611.5387,610.7958,611.0011,8838.0
2021-10-29 15:50:00,625.29,626.6,624.14,625.79,49072.0,611.1868,612.4672,610.0627,611.6755,49072.0
2021-11-01 09:30:00,628.53,629.98,625.73,626.17,34248.0,614.3537,615.771,611.6169,612.0469,34248.0
2021-11-01 09:40:00,626.36,626.36,623.0,624.0,7782.0,612.2327,612.2327,608.9484,609.9259,7782.0
2021-11-01 09:50:00,623.27,624.21,622.44,623.44,6758.0,609.2123,610.1311,608.4011,609.3785,6758.0
2021-11-01 10:00:00,622.0,622.0,619.45,619.97,11904.0,607.971,607.971,605.4785,605.9868,11904.0
2021-11-01 10:10:00,619.81,620.49,619.03,619.3,8464.0,605.8304,606.4951,605.068,605.3319,8464.0
2021-11-01 10:20:00,619.14,619.61,616.26,616.26,9569.0,605.1755,605.6349,602.3605,602.3605,9569.0
2021-11-01 10:30:00,615.64,616.16,613.85,613.99,15343.0,601.7544,602.2627,600.0048,600.1417,15343.0
2021-11-01 10:40:00,614.49,615.41,613.82,614.88,10248.0,600.6304,601.5296,599.9755,601.0116,10248.0
2021-11-01 10:50:00,615.5,615.84,614.21,614.36,7960.0,601.6176,601.9499,600.3567,600.5033,7960.0
2021-11-01 11:00:00,614.67,616.79,614.67,616.3,5908.0,600.8063,602.8785,600.8063,602.3996,5908.0
2021-11-01 11:10:00,615.8,615.8,613.73,615.35,7805.0,601.9108,601.9108,599.8875,601.471,7805.0
2021-11-01 11:20:00,615.53,615.67,614.98,615.23,6010.0,601.6469,601.7838,601.1093,601.3537,6010.0
2021-11-01 11:30:00,615.26,615.81,614.24,614.75,6235.0,601.383,601.9206,600.386,600.8845,6235.0
2021-11-01 11:40:00,614.73,615.32,614.32,615.32,6122.0,600.865,601.4417,600.4642,601.4417,6122.0
2021-11-01 11:50:00,615.42,617.22,615.17,616.89,11179.0,601.5394,603.2988,601.295,602.9762,11179.0
2021-11-01 12:00:00,616.86,617.18,616.0,617.18,7650.0,602.9469,603.2597,602.1063,603.2597,7650.0
2021-11-01 12:10:00,616.98,617.0,616.28,616.91,3280.0,603.0642,603.0838,602.38,602.9958,3280.0
2021-11-01 12:20:00,616.91,617.99,616.81,617.96,6569.0,602.9958,604.0514,602.8981,604.0221,6569.0
2021-11-01 12:30:00,618.01,618.07,617.41,617.69,4420.0,604.071,604.1296,603.4845,603.7582,4420.0
2021-11-01 12:40:00,617.74,617.88,616.05,616.28,5488.0,603.8071,603.9439,602.1552,602.38,5488.0
2021-11-01 12:50:00,616.44,616.44,614.24,614.25,10281.0,602.5364,602.5364,600.386,600.3958,10281.0
2021-11-01 13:00:00,614.27,614.36,611.9,611.9,23047.0,600.4153,600.5033,598.0988,598.0988,23047.0
2021-11-01 13:10:00,611.74,612.26,611.55,611.62,7170.0,597.9424,598.4507,597.7567,597.8251,7170.0
2021-11-01 13:20:00,611.79,612.0,610.68,611.47,5710.0,597.9913,598.1965,596.9063,597.6785,5710.0
2021-11-01 13:30:00,611.16,611.78,610.84,611.44,8376.0,597.3755,597.9815,597.0627,597.6492,8376.0
2021-11-01 13:40:00,611.33,611.54,610.2,611.45,8287.0,597.5417,597.7469,596.4371,597.6589,8287.0
2021-11-01 13:50:00,611.72,612.1,611.53,611.88,10123.0,597.9229,598.2943,597.7371,598.0792,10123.0
2021-11-01 14:00:00,611.76,612.17,610.93,612.0,5712.0,597.962,598.3627,597.1507,598.1965,5712.0
2021-11-01 14:10:00,611.98,612.24,610.91,611.5,7985.0,598.177,598.4311,597.1311,597.7078,7985.0
2021-11-01 14:20:00,611.61,612.1,610.97,611.13,7969.0,597.8153,598.2943,597.1898,597.3462,7969.0
2021-11-01 14:30:00,611.17,611.65,610.72,610.81,4253.0,597.3853,597.8544,596.9454,597.0334,4253.0
2021-11-01 14:40:00,610.81,611.26,609.82,609.83,8970.0,597.0334,597.4732,596.0657,596.0755,8970.0
2021-11-01 14:50:00,609.81,610.59,609.6,610.58,8813.0,596.0559,596.8183,595.8507,596.8086,8813.0
2021-11-01 15:00:00,610.46,610.67,609.95,609.95,15942.0,596.6913,596.8965,596.1928,596.1928,15942.0
2021-11-01 15:10:00,609.88,610.32,609.09,609.09,12753.0,596.1244,596.5544,595.3522,595.3522,12753.0
2021-11-01 15:20:00,609.18,609.41,608.19,608.27,20041.0,595.4401,595.665,594.4725,594.5507,20041.0
2021-11-01 15:30:00,608.36,610.02,608.12,608.89,17019.0,594.6386,596.2612,594.4041,595.1567,17019.0
2021-11-01 15:40:00,608.98,609.76,608.75,608.88,24359.0,595.2447,596.0071,595.0198,595.1469,24359.0
2021-11-01 15:50:00,608.55,609.19,607.31,609.09,95147.0,594.8244,595.4499,593.6123,595.3522,95147.0
2021-11-02 09:30:00,612.75,619.48,610.5,619.11,29571.0,598.9296,605.5078,596.7304,605.1462,29571.0
2021-11-02 09:40:00,619.48,621.18,618.02,621.16,26286.0,605.5078,607.1695,604.0808,607.1499,26286.0
2021-11-02 09:50:00,621.33,623.86,620.72,623.6,13778.0,607.3161,609.789,606.7199,609.5349,13778.0
2021-11-02 10:00:00,623.8,624.0,621.28,621.93,8527.0,609.7304,609.9259,607.2672,607.9026,8527.0
2021-11-02 10:10:00,622.07,622.51,620.24,622.41,15134.0,608.0394,608.4695,606.2507,608.3717,15134.0
2021-11-02 10:20:00,622.2,625.38,621.7,625.38,15431.0,608.1665,611.2748,607.6778,611.2748,15431.0
2021-11-02 10:30:00,625.39,625.63,624.92,625.01,18736.0,611.2845,611.5191,610.8251,610.9131,18736.0
2021-11-02 10:40:00,625.02,625.66,624.1,624.83,12326.0,610.9229,611.5484,610.0236,610.7372,12326.0
2021-11-02 10:50:00,624.67,625.34,623.59,624.9,12128.0,610.5808,611.2357,609.5251,610.8056,12128.0
2021-11-02 11:00:00,624.87,625.31,621.36,621.47,23945.0,610.7763,611.2063,607.3454,607.4529,23945.0
2021-11-02 11:10:00,621.51,622.06,621.1,621.86,7262.0,607.492,608.0296,607.0913,607.8342,7262.0
2021-11-02 11:20:00,622.12,622.12,618.5,619.29,12109.0,608.0883,608.0883,604.5499,605.3221,12109.0
2021-11-02 11:30:00,619.32,619.81,618.43,619.0,8335.0,605.3514,605.8304,604.4815,605.0387,8335.0
2021-11-02 11:40:00,618.97,620.56,618.85,619.6,7623.0,605.0093,606.5635,604.892,605.6251,7623.0
2021-11-02 11:50:00,619.68,619.68,618.51,618.51,5381.0,605.7033,605.7033,604.5597,604.5597,5381.0
2021-11-02 12:00:00,618.63,619.62,618.39,618.59,6985.0,604.677,605.6447,604.4424,604.6379,6985.0
2021-11-02 12:10:00,618.56,619.26,618.39,619.13,4400.0,604.6086,605.2928,604.4424,605.1657,4400.0
2021-11-02 12:20:00,619.14,620.34,619.07,620.25,5113.0,605.1755,606.3484,605.1071,606.2605,5113.0
2021-11-02 12:30:00,620.25,620.76,619.75,620.14,7515.0,606.2605,606.759,605.7717,606.1529,7515.0
2021-11-02 12:40:00,619.93,620.07,619.53,619.92,3013.0,605.9477,606.0845,605.5567,605.9379,3013.0
2021-11-02 12:50:00,619.9,620.56,619.55,619.7,4560.0,605.9184,606.5635,605.5763,605.7229,4560.0
2021-11-02 13:00:00,619.59,619.74,618.97,619.11,4200.0,605.6154,605.762,605.0093,605.1462,4200.0
2021-11-02 13:10:00,619.1,619.11,618.02,618.14,4389.0,605.1364,605.1462,604.0808,604.1981,4389.0
2021-11-02 13:20:00,618.03,618.32,617.03,617.04,5997.0,604.0905,604.374,603.1131,603.1229,5997.0
2021-11-02 13:30:00,617.29,617.92,616.92,617.6,7067.0,603.3672,603.983,603.0056,603.6702,7067.0
2021-11-02 13:40:00,617.79,618.46,617.57,618.43,2900.0,603.8559,604.5108,603.6409,604.4815,2900.0
2021-11-02 13:50:00,618.58,619.35,618.54,619.02,6112.0,604.6281,605.3808,604.589,605.0582,6112.0
2021-11-02 14:00:00,618.99,619.08,617.66,618.01,5605.0,605.0289,605.1169,603.7289,604.071,5605.0
2021-11-02 14:10:00,618.09,618.32,617.35,618.06,3530.0,604.1492,604.374,603.4259,604.1199,3530.0
2021-11-02 14:20:00,617.97,618.12,617.24,617.89,7513.0,604.0319,604.1785,603.3184,603.9537,7513.0
2021-11-02 14:30:00,617.78,617.78,616.41,617.25,10872.0,603.8462,603.8462,602.5071,603.3281,10872.0
2021-11-02 14:40:00,617.36,617.5,616.78,616.81,4840.0,603.4356,603.5725,602.8687,602.8981,4840.0
2021-11-02 14:50:00,616.76,617.8,616.69,617.61,5825.0,602.8492,603.8657,602.7808,603.68,5825.0
2021-11-02 15:00:00,617.69,617.98,617.24,617.97,5911.0,603.7582,604.0417,603.3184,604.0319,5911.0
2021-11-02 15:10:00,617.99,617.99,616.43,616.43,9264.0,604.0514,604.0514,602.5266,602.5266,9264.0
2021-11-02 15:20:00,616.42,616.86,616.24,616.85,9975.0,602.5168,602.9469,602.3409,602.9372,9975.0
2021-11-02 15:30:00,616.9,617.4,616.24,617.39,13235.0,602.986,603.4747,602.3409,603.465,13235.0
2021-11-02 15:40:00,617.31,619.17,617.22,619.16,20092.0,603.3868,605.2048,603.2988,605.195,20092.0
2021-11-02 15:50:00,619.27,619.27,617.82,618.48,39039.0,605.3026,605.3026,603.8853,604.5304,39039.0
2021-11-03 09:30:00,619.91,620.99,612.19,613.63,20947.0,605.9281,606.9838,598.3823,599.7898,20947.0
2021-11-03 09:40:00,613.54,614.48,612.65,613.88,8386.0,599.7018,600.6206,598.8319,600.0341,8386.0
2021-11-03 09:50:00,613.45,613.45,611.99,612.0,8414.0,599.6138,599.6138,598.1868,598.1965,8414.0
2021-11-03 10:00:00,612.04,612.04,609.26,610.45,9029.0,598.2356,598.2356,595.5183,596.6815,9029.0
2021-11-03 10:10:00,610.44,611.54,609.99,611.28,7001.0,596.6717,597.7469,596.2319,597.4928,7001.0
2021-11-03 10:20:00,611.76,612.79,611.66,612.39,7809.0,597.962,598.9687,597.8642,598.5777,7809.0
2021-11-03 10:30:00,612.45,613.45,611.99,613.14,8591.0,598.6364,599.6138,598.1868,599.3108,8591.0
2021-11-03 10:40:00,613.15,613.2,612.56,612.62,5571.0,599.3206,599.3695,598.7439,598.8026,5571.0
2021-11-03 10:50:00,612.25,614.04,611.89,614.04,8701.0,598.4409,600.1905,598.089,600.1905,8701.0
2021-11-03 11:00:00,614.07,614.45,613.18,613.38,4488.0,600.2199,600.5913,599.3499,599.5454,4488.0
2021-11-03 11:10:00,613.39,614.01,613.29,613.95,4846.0,599.5552,600.1612,599.4574,600.1026,4846.0
2021-11-03 11:20:00,613.77,614.43,613.32,614.27,6710.0,599.9266,600.5717,599.4868,600.4153,6710.0
2021-11-03 11:30:00,614.38,614.38,613.28,614.17,5367.0,600.5229,600.5229,599.4477,600.3176,5367.0
2021-11-03 11:40:00,614.24,615.64,614.24,615.64,6300.0,600.386,601.7544,600.386,601.7544,6300.0
2021-11-03 11:50:00,615.87,616.66,615.62,616.29,3608.0,601.9793,602.7514,601.7349,602.3898,3608.0
2021-11-03 12:00:00,616.24,616.63,616.12,616.19,3648.0,602.3409,602.7221,602.2236,602.292,3648.0
2021-11-03 12:10:00,616.2,616.99,615.77,616.9,12263.0,602.3018,603.074,601.8815,602.986,12263.0
2021-11-03 12:20:00,616.72,616.98,616.58,616.82,3114.0,602.8101,603.0642,602.6732,602.9078,3114.0
2021-11-03 12:30:00,616.59,617.03,615.85,616.23,3803.0,602.683,603.1131,601.9597,602.3311,3803.0
2021-11-03 12:40:00,616.38,616.77,616.2,616.71,4743.0,602.4778,602.859,602.3018,602.8003,4743.0
2021-11-03 12:50:00,616.89,617.16,616.7,617.04,3558.0,602.9762,603.2402,602.7905,603.1229,3558.0
2021-11-03 13:00:00,617.04,617.17,616.84,616.85,5392.0,603.1229,603.2499,602.9274,602.9372,5392.0
2021-11-03 13:10:00,616.82,617.16,616.73,616.84,4155.0,602.9078,603.2402,602.8199,602.9274,4155.0
2021-11-03 13:20:00,616.92,616.92,616.38,616.38,4139.0,603.0056,603.0056,602.4778,602.4778,4139.0
2021-11-03 13:30:00,616.31,616.88,616.22,616.23,8804.0,602.4093,602.9665,602.3214,602.3311,8804.0
2021-11-03 13:40:00,616.11,616.19,615.16,615.29,5594.0,602.2138,602.292,601.2853,601.4123,5594.0
2021-11-03 13:50:00,615.4,615.88,615.23,615.44,5065.0,601.5199,601.989,601.3537,601.559,5065.0
2021-11-03 14:00:00,615.41,618.29,615.31,615.4,12171.0,601.5296,604.3447,601.4319,601.5199,12171.0
2021-11-03 14:10:00,615.85,616.3,615.13,616.26,10702.0,601.9597,602.3996,601.2559,602.3605,10702.0
2021-11-03 14:20:00,616.31,617.07,616.19,616.85,9878.0,602.4093,603.1522,602.292,602.9372,9878.0
2021-11-03 14:30:00,616.92,617.59,616.1,617.19,8213.0,603.0056,603.6605,602.2041,603.2695,8213.0
2021-11-03 14:40:00,617.38,619.89,616.83,619.89,11558.0,603.4552,605.9086,602.9176,605.9086,11558.0
2021-11-03 14:50:00,619.74,621.18,619.72,620.05,15302.0,605.762,607.1695,605.7424,606.065,15302.0
2021-11-03 15:00:00,620.27,620.83,619.89,620.77,8439.0,606.28,606.8274,605.9086,606.7687,8439.0
2021-11-03 15:10:00,620.66,621.9,620.43,621.61,25567.0,606.6612,607.8732,606.4364,607.5898,25567.0
2021-11-03 15:20:00,621.74,622.66,621.62,622.14,19677.0,607.7169,608.6161,607.5996,608.1078,19677.0
2021-11-03 15:30:00,622.13,622.65,621.93,622.6,13351.0,608.0981,608.6063,607.9026,608.5575,13351.0
2021-11-03 15:40:00,622.7,624.72,622.65,624.58,28128.0,608.6552,610.6296,608.6063,610.4928,28128.0
2021-11-03 15:50:00,624.82,625.66,622.71,622.72,81917.0,610.7274,611.5484,608.665,608.6748,81917.0
2021-11-04 09:30:00,621.28,624.24,620.31,623.17,19917.0,607.2672,610.1605,606.3191,609.1146,19917.0
2021-11-04 09:40:00,623.39,627.5,623.39,627.02,14325.0,609.3296,613.3469,609.3296,612.8778,14325.0
2021-11-04 09:50:00,627.14,629.19,627.05,628.89,6590.0,612.9951,614.9988,612.9071,614.7056,6590.0
2021-11-04 10:00:00,628.58,629.29,626.69,626.71,9287.0,614.4026,615.0966,612.5552,612.5748,9287.0
2021-11-04 10:10:00,627.09,629.6,626.97,629.6,7298.0,612.9462,615.3996,612.8289,615.3996,7298.0
2021-11-04 10:20:00,629.36,630.58,629.3,630.46,11992.0,615.165,616.3575,615.1063,616.2402,11992.0
2021-11-04 10:30:00,630.37,631.2,630.1,630.24,11790.0,616.1522,616.9635,615.8883,616.0251,11790.0
2021-11-04 10:40:00,630.1,631.47,630.1,631.25,16715.0,615.8883,617.2274,615.8883,617.0124,16715.0
2021-11-04 10:50:00,631.49,631.56,628.56,628.56,4500.0,617.247,617.3154,614.383,614.383,4500.0
2021-11-04 11:00:00,628.57,629.19,627.89,628.56,7246.0,614.3928,614.9988,613.7281,614.383,7246.0
2021-11-04 11:10:00,628.71,630.22,628.71,630.12,5351.0,614.5297,616.0056,614.5297,615.9079,5351.0
2021-11-04 11:20:00,630.13,630.13,628.19,628.2,5773.0,615.9176,615.9176,614.0214,614.0312,5773.0
2021-11-04 11:30:00,628.19,629.84,628.19,629.27,8832.0,614.0214,615.6342,614.0214,615.077,8832.0
2021-11-04 11:40:00,629.01,629.59,628.47,629.23,7759.0,614.8229,615.3898,614.2951,615.0379,7759.0
2021-11-04 11:50:00,628.81,629.77,628.56,629.11,9206.0,614.6274,615.5657,614.383,614.9206,9206.0
2021-11-04 12:00:00,629.2,629.35,628.81,629.12,7557.0,615.0086,615.1552,614.6274,614.9304,7557.0
2021-11-04 12:10:00,629.2,629.28,627.91,627.91,12903.0,615.0086,615.0868,613.7477,613.7477,12903.0
2021-11-04 12:20:00,628.07,628.19,626.01,626.01,8644.0,613.9041,614.0214,611.8906,611.8906,8644.0
2021-11-04 12:30:00,625.94,626.03,625.0,625.86,14793.0,611.8221,611.9101,610.9033,611.7439,14793.0
2021-11-04 12:40:00,625.9,626.18,625.51,626.09,6085.0,611.783,612.0567,611.4018,611.9687,6085.0
2021-11-04 12:50:00,626.16,627.29,625.97,626.85,5862.0,612.0372,613.1417,611.8515,612.7116,5862.0
2021-11-04 13:00:00,626.83,626.85,625.97,626.85,6174.0,612.6921,612.7116,611.8515,612.7116,6174.0
2021-11-04 13:10:00,626.82,626.82,626.01,626.44,5335.0,612.6823,612.6823,611.8906,612.3109,5335.0
2021-11-04 13:20:00,626.75,626.97,626.45,626.85,6380.0,612.6139,612.8289,612.3206,612.7116,6380.0
2021-11-04 13:30:00,626.87,626.97,625.44,626.46,6285.0,612.7312,612.8289,611.3334,612.3304,6285.0
2021-11-04 13:40:00,626.48,627.7,626.48,626.83,8036.0,612.3499,613.5424,612.3499,612.6921,8036.0
2021-11-04 13:50:00,626.77,627.45,626.29,626.81,48129.0,612.6334,613.2981,612.1642,612.6725,48129.0
2021-11-04 14:00:00,626.87,626.89,625.62,626.07,95620.0,612.7312,612.7507,611.5093,611.9492,95620.0
2021-11-04 14:10:00,626.14,627.06,626.14,627.03,9458.0,612.0176,612.9169,612.0176,612.8875,9458.0
2021-11-04 14:20:00,627.13,627.15,626.78,627.02,8090.0,612.9853,613.0048,612.6432,612.8778,8090.0
2021-11-04 14:30:00,627.25,627.25,626.41,626.62,17515.0,613.1026,613.1026,612.2815,612.4868,17515.0
2021-11-04 14:40:00,626.62,626.62,626.0,626.39,4800.0,612.4868,612.4868,611.8808,612.262,4800.0
2021-11-04 14:50:00,626.38,626.73,626.18,626.51,6565.0,612.2522,612.5943,612.0567,612.3793,6565.0
2021-11-04 15:00:00,626.33,626.56,625.67,625.67,16925.0,612.2033,612.4281,611.5582,611.5582,16925.0
2021-11-04 15:10:00,625.84,626.1,625.15,625.79,11462.0,611.7244,611.9785,611.0499,611.6755,11462.0
2021-11-04 15:20:00,625.87,626.25,625.43,625.81,9864.0,611.7537,612.1251,611.3236,611.6951,9864.0
2021-11-04 15:30:00,625.97,626.12,625.29,625.71,11750.0,611.8515,611.9981,611.1868,611.5973,11750.0
2021-11-04 15:40:00,625.66,626.0,624.34,625.55,22990.0,611.5484,611.8808,610.2582,611.4409,22990.0
2021-11-04 15:50:00,625.9,626.49,624.28,625.93,83355.0,611.783,612.3597,610.1996,611.8124,83355.0
2021-11-05 09:30:00,628.19,629.31,626.24,626.83,24348.0,614.0214,615.1161,612.1154,612.6921,24348.0
2021-11-05 09:40:00,627.74,627.74,616.69,617.91,44241.0,613.5815,613.5815,602.7808,603.9732,44241.0
2021-11-05 09:50:00,618.35,619.46,616.72,619.08,18899.0,604.4033,605.4883,602.8101,605.1169,18899.0
2021-11-05 10:00:00,619.38,621.57,618.37,618.8,8509.0,605.4101,607.5507,604.4229,604.8432,8509.0
2021-11-05 10:10:00,618.23,620.16,618.22,619.01,34261.0,604.286,606.1725,604.2763,605.0484,34261.0
2021-11-05 10:20:00,619.23,620.32,619.05,619.73,18794.0,605.2635,606.3289,605.0875,605.7522,18794.0
2021-11-05 10:30:00,619.74,620.07,618.0,618.63,27357.0,605.762,606.0845,604.0612,604.677,27357.0
2021-11-05 10:40:00,618.6,619.7,618.03,618.1,18152.0,604.6477,605.7229,604.0905,604.159,18152.0
2021-11-05 10:50:00,618.07,620.05,618.07,619.85,15945.0,604.1296,606.065,604.1296,605.8695,15945.0
2021-11-05 11:00:00,619.86,620.03,618.07,619.6,13702.0,605.8793,606.0454,604.1296,605.6251,13702.0
2021-11-05 11:10:00,619.43,619.7,618.42,618.47,10695.0,605.459,605.7229,604.4717,604.5206,10695.0
2021-11-05 11:20:00,618.48,618.91,617.81,617.81,4895.0,604.5304,604.9507,603.8755,603.8755,4895.0
2021-11-05 11:30:00,617.84,619.49,617.84,619.38,7210.0,603.9048,605.5176,603.9048,605.4101,7210.0
2021-11-05 11:40:00,619.38,619.88,618.88,619.4,11749.0,605.4101,605.8988,604.9214,605.4296,11749.0
2021-11-05 11:50:00,619.28,619.28,618.11,618.11,8761.0,605.3123,605.3123,604.1687,604.1687,8761.0
2021-11-05 12:00:00,618.11,618.43,617.86,618.2,4816.0,604.1687,604.4815,603.9244,604.2567,4816.0
2021-11-05 12:10:00,618.22,618.55,618.0,618.07,11889.0,604.2763,604.5988,604.0612,604.1296,11889.0
2021-11-05 12:20:00,618.1,618.47,617.87,618.38,5109.0,604.159,604.5206,603.9341,604.4326,5109.0
2021-11-05 12:30:00,618.35,618.5,617.13,617.56,6900.0,604.4033,604.5499,603.2108,603.6311,6900.0
2021-11-05 12:40:00,617.53,617.75,616.61,616.61,4782.0,603.6018,603.8169,602.7026,602.7026,4782.0
2021-11-05 12:50:00,616.55,616.86,615.36,615.47,9898.0,602.6439,602.9469,601.4808,601.5883,9898.0
2021-11-05 13:00:00,615.29,616.27,614.89,615.43,8157.0,601.4123,602.3702,601.0214,601.5492,8157.0
2021-11-05 13:10:00,615.65,615.73,614.49,614.84,11089.0,601.7642,601.8424,600.6304,600.9725,11089.0
2021-11-05 13:20:00,614.82,614.82,612.83,612.83,8188.0,600.9529,600.9529,599.0078,599.0078,8188.0
2021-11-05 13:30:00,612.89,614.3,612.79,614.2,5738.0,599.0665,600.4447,598.9687,600.3469,5738.0
2021-11-05 13:40:00,613.99,615.31,613.99,615.16,6786.0,600.1417,601.4319,600.1417,601.2853,6786.0
2021-11-05 13:50:00,615.22,615.8,614.95,615.8,7241.0,601.3439,601.9108,601.08,601.9108,7241.0
2021-11-05 14:00:00,615.41,616.43,615.37,615.85,7612.0,601.5296,602.5266,601.4905,601.9597,7612.0
2021-11-05 14:10:00,615.84,616.83,615.71,616.77,5515.0,601.9499,602.9176,601.8229,602.859,5515.0
2021-11-05 14:20:00,616.93,616.94,615.85,616.6,7134.0,603.0153,603.0251,601.9597,602.6928,7134.0
2021-11-05 14:30:00,616.73,617.01,616.38,616.63,3999.0,602.8199,603.0935,602.4778,602.7221,3999.0
2021-11-05 14:40:00,616.8,617.28,616.59,617.05,7428.0,602.8883,603.3575,602.683,603.1326,7428.0
2021-11-05 14:50:00,616.94,617.73,616.71,617.08,13905.0,603.0251,603.7973,602.8003,603.162,13905.0
2021-11-05 15:00:00,617.21,617.21,615.58,616.22,10985.0,603.289,603.289,601.6958,602.3214,10985.0
2021-11-05 15:10:00,616.23,616.87,616.11,616.73,11976.0,602.3311,602.9567,602.2138,602.8199,11976.0
2021-11-05 15:20:00,616.61,616.8,616.14,616.46,12895.0,602.7026,602.8883,602.2432,602.5559,12895.0
2021-11-05 15:30:00,616.35,617.79,616.27,617.25,23332.0,602.4484,603.8559,602.3702,603.3281,23332.0
2021-11-05 15:40:00,617.27,617.45,616.84,617.45,31546.0,603.3477,603.5236,602.9274,603.5236,31546.0
2021-11-05 15:50:00,617.45,617.45,613.78,614.99,129160.0,603.5236,603.5236,599.9364,601.1191,129160.0
2021-11-08 09:30:00,618.66,620.1,612.21,612.25,30498.0,604.7063,606.1138,598.4018,598.4409,30498.0
2021-11-08 09:40:00,612.55,612.56,608.21,608.51,15910.0,598.7341,598.7439,594.492,594.7853,15910.0
2021-11-08 09:50:00,609.03,612.29,609.03,611.83,12746.0,595.2935,598.48,595.2935,598.0304,12746.0
2021-11-08 10:00:00,611.88,614.75,611.47,613.09,14165.0,598.0792,600.8845,597.6785,599.262,14165.0
2021-11-08 10:10:00,613.57,614.87,613.54,614.6,20564.0,599.7311,601.0018,599.7018,600.7379,20564.0
2021-11-08 10:20:00,614.56,614.95,613.27,614.31,11871.0,600.6988,601.08,599.4379,600.4544,11871.0
2021-11-08 10:30:00,614.16,615.93,614.16,615.47,17442.0,600.3078,602.0379,600.3078,601.5883,17442.0
2021-11-08 10:40:00,615.54,616.13,613.75,615.89,11957.0,601.6567,602.2334,599.9071,601.9988,11957.0
2021-11-08 10:50:00,615.83,616.25,614.99,615.68,7632.0,601.9402,602.3507,601.1191,601.7935,7632.0
2021-11-08 11:00:00,615.59,616.5,615.41,616.27,14756.0,601.7056,602.595,601.5296,602.3702,14756.0
2021-11-08 11:10:00,616.5,616.55,615.04,615.88,19399.0,602.595,602.6439,601.168,601.989,19399.0
2021-11-08 11:20:00,615.91,616.74,615.55,615.61,17829.0,602.0184,602.8296,601.6665,601.7251,17829.0
2021-11-08 11:30:00,615.52,615.95,615.37,615.62,15213.0,601.6371,602.0575,601.4905,601.7349,15213.0
2021-11-08 11:40:00,615.34,615.48,614.59,615.11,8450.0,601.4612,601.5981,600.7281,601.2364,8450.0
2021-11-08 11:50:00,615.12,615.27,614.53,615.17,13190.0,601.2462,601.3928,600.6695,601.295,13190.0
2021-11-08 12:00:00,615.2,615.32,614.7,615.11,6047.0,601.3244,601.4417,600.8356,601.2364,6047.0
2021-11-08 12:10:00,615.39,616.15,615.14,616.15,70276.0,601.5101,602.2529,601.2657,602.2529,70276.0
2021-11-08 12:20:00,616.14,616.62,615.92,616.2,12807.0,602.2432,602.7123,602.0281,602.3018,12807.0
2021-11-08 12:30:00,616.35,616.62,615.83,616.37,11631.0,602.4484,602.7123,601.9402,602.468,11631.0
2021-11-08 12:40:00,616.4,616.71,615.5,615.5,11134.0,602.4973,602.8003,601.6176,601.6176,11134.0
2021-11-08 12:50:00,615.31,616.2,614.76,616.15,8930.0,601.4319,602.3018,600.8943,602.2529,8930.0
2021-11-08 13:00:00,616.18,616.18,615.56,616.01,6672.0,602.2823,602.2823,601.6762,602.1161,6672.0
2021-11-08 13:10:00,616.18,616.75,615.65,615.85,12942.0,602.2823,602.8394,601.7642,601.9597,12942.0
2021-11-08 13:20:00,615.96,616.25,615.24,615.49,7228.0,602.0672,602.3507,601.3635,601.6078,7228.0
2021-11-08 13:30:00,615.73,615.78,615.3,615.46,6265.0,601.8424,601.8913,601.4221,601.5785,6265.0
2021-11-08 13:40:00,615.44,615.64,614.91,615.35,8746.0,601.559,601.7544,601.0409,601.471,8746.0
2021-11-08 13:50:00,615.46,616.03,615.46,615.61,8242.0,601.5785,602.1356,601.5785,601.7251,8242.0
2021-11-08 14:00:00,615.56,615.74,615.22,615.61,7472.0,601.6762,601.8522,601.3439,601.7251,7472.0
2021-11-08 14:10:00,615.46,616.16,614.74,615.39,7994.0,601.5785,602.2627,600.8747,601.5101,7994.0
2021-11-08 14:20:00,615.36,615.54,615.16,615.42,7399.0,601.4808,601.6567,601.2853,601.5394,7399.0
2021-11-08 14:30:00,615.35,616.38,615.34,616.35,8069.0,601.471,602.4778,601.4612,602.4484,8069.0
2021-11-08 14:40:00,616.28,616.5,616.09,616.35,10606.0,602.38,602.595,602.1943,602.4484,10606.0
2021-11-08 14:50:00,616.43,616.6,616.25,616.48,10536.0,602.5266,602.6928,602.3507,602.5755,10536.0
2021-11-08 15:00:00,616.43,616.59,616.13,616.32,19096.0,602.5266,602.683,602.2334,602.4191,19096.0
2021-11-08 15:10:00,616.35,616.5,615.81,616.08,13563.0,602.4484,602.595,601.9206,602.1845,13563.0
2021-11-08 15:20:00,616.07,616.26,615.54,615.81,9674.0,602.1747,602.3605,601.6567,601.9206,9674.0
2021-11-08 15:30:00,615.81,616.16,615.35,615.42,13583.0,601.9206,602.2627,601.471,601.5394,13583.0
2021-11-08 15:40:00,615.39,615.39,614.1,614.19,29801.0,601.5101,601.5101,600.2492,600.3371,29801.0
2021-11-08 15:50:00,614.25,615.85,614.18,615.38,40670.0,600.3958,601.9597,600.3274,601.5003,40670.0
2021-11-09 09:30:00,615.95,615.95,611.91,615.14,32371.0,602.0575,602.0575,598.1086,601.2657,32371.0
2021-11-09 09:40:00,615.96,618.13,614.7,615.85,10478.0,602.0672,604.1883,600.8356,601.9597,10478.0
2021-11-09 09:50:00,616.4,617.4,615.03,615.78,15396.0,602.4973,603.4747,601.1582,601.8913,15396.0
2021-11-09 10:00:00,616.05,616.4,614.27,614.45,11101.0,602.1552,602.4973,600.4153,600.5913,11101.0
2021-11-09 10:10:00,613.95,616.5,613.94,615.69,9433.0,600.1026,602.595,600.0928,601.8033,9433.0
2021-11-09 10:20:00,615.37,615.46,614.03,614.09,7906.0,601.4905,601.5785,600.1808,600.2394,7906.0
2021-11-09 10:30:00,614.15,616.05,614.1,615.42,10968.0,600.298,602.1552,600.2492,601.5394,10968.0
2021-11-09 10:40:00,615.39,615.78,613.58,614.83,50760.0,601.5101,601.8913,599.7409,600.9627,50760.0
2021-11-09 10:50:00,614.66,615.1,613.37,614.26,7915.0,600.7965,601.2266,599.5356,600.4056,7915.0
2021-11-09 11:00:00,614.51,615.09,614.2,614.73,25374.0,600.6499,601.2168,600.3469,600.865,25374.0
2021-11-09 11:10:00,614.59,614.59,611.22,614.32,65057.0,600.7281,600.7281,597.4341,600.4642,65057.0
2021-11-09 11:20:00,614.59,615.15,612.13,613.82,46166.0,600.7281,601.2755,598.3236,599.9755,46166.0
2021-11-09 11:30:00,613.77,615.26,613.6,614.19,7277.0,599.9266,601.383,599.7605,600.3371,7277.0
2021-11-09 11:40:00,614.15,615.3,614.04,614.92,12079.0,600.298,601.4221,600.1905,601.0507,12079.0
2021-11-09 11:50:00,614.97,615.31,614.45,614.7,6392.0,601.0996,601.4319,600.5913,600.8356,6392.0
2021-11-09 12:00:00,614.5,615.17,614.14,614.62,8222.0,600.6402,601.295,600.2883,600.7574,8222.0
2021-11-09 12:10:00,614.82,615.58,614.67,614.7,7427.0,600.9529,601.6958,600.8063,600.8356,7427.0
2021-11-09 12:20:00,614.93,615.1,613.95,614.25,6683.0,601.0605,601.2266,600.1026,600.3958,6683.0
2021-11-09 12:30:00,614.09,614.26,613.51,614.26,4217.0,600.2394,600.4056,599.6725,600.4056,4217.0
2021-11-09 12:40:00,614.19,615.3,614.09,615.02,4800.0,600.3371,601.4221,600.2394,601.1484,4800.0
2021-11-09 12:50:00,615.3,615.6,614.45,614.65,5800.0,601.4221,601.7153,600.5913,600.7868,5800.0
2021-11-09 13:00:00,614.56,615.12,614.45,615.01,4722.0,600.6988,601.2462,600.5913,601.1387,4722.0
2021-11-09 13:10:00,614.73,614.73,613.9,614.19,4632.0,600.865,600.865,600.0537,600.3371,4632.0
2021-11-09 13:20:00,613.89,614.24,612.9,613.08,4141.0,600.0439,600.386,599.0762,599.2522,4141.0
2021-11-09 13:30:00,613.25,613.68,612.44,612.53,5307.0,599.4183,599.8386,598.6266,598.7146,5307.0
2021-11-09 13:40:00,612.6,612.76,612.07,612.37,3100.0,598.783,598.9394,598.265,598.5582,3100.0
2021-11-09 13:50:00,612.65,612.72,612.13,612.27,4175.0,598.8319,598.9003,598.3236,598.4605,4175.0
2021-11-09 14:00:00,612.12,613.6,612.12,613.17,3600.0,598.3138,599.7605,598.3138,599.3402,3600.0
2021-11-09 14:10:00,613.09,613.75,613.09,613.52,8686.0,599.262,599.9071,599.262,599.6823,8686.0
2021-11-09 14:20:00,613.44,614.48,613.4,614.39,8725.0,599.6041,600.6206,599.565,600.5326,8725.0
2021-11-09 14:30:00,614.54,614.98,614.25,614.93,6084.0,600.6793,601.1093,600.3958,601.0605,6084.0
2021-11-09 14:40:00,615.02,615.29,614.54,614.54,7300.0,601.1484,601.4123,600.6793,600.6793,7300.0
2021-11-09 14:50:00,614.62,615.1,613.95,614.12,48280.0,600.7574,601.2266,600.1026,600.2687,48280.0
2021-11-09 15:00:00,613.98,614.13,613.46,613.78,16170.0,600.1319,600.2785,599.6236,599.9364,16170.0
2021-11-09 15:10:00,613.96,614.21,613.74,613.93,16805.0,600.1123,600.3567,599.8973,600.083,16805.0
2021-11-09 15:20:00,614.03,614.16,613.8,613.89,19370.0,600.1808,600.3078,599.9559,600.0439,19370.0
2021-11-09 15:30:00,613.98,614.13,613.25,613.54,16946.0,600.1319,600.2785,599.4183,599.7018,16946.0
2021-11-09 15:40:00,613.65,613.79,612.51,612.82,19895.0,599.8093,599.9462,598.695,598.998,19895.0
2021-11-09 15:50:00,612.81,613.68,611.75,612.78,58052.0,598.9883,599.8386,597.9522,598.9589,58052.0
2021-11-10 09:30:00,611.39,616.74,609.5,615.51,43838.0,597.6003,602.8296,595.7529,601.6274,43838.0
2021-11-10 09:40:00,615.65,617.99,612.56,614.29,50759.0,601.7642,604.0514,598.7439,600.4349,50759.0
2021-11-10 09:50:00,613.77,614.66,613.13,613.98,24113.0,599.9266,600.7965,599.3011,600.1319,24113.0
2021-11-10 10:00:00,613.82,615.44,613.04,615.06,25894.0,599.9755,601.559,599.2131,601.1875,25894.0
2021-11-10 10:10:00,615.05,615.5,614.02,614.4,13485.0,601.1777,601.6176,600.171,600.5424,13485.0
2021-11-10 10:20:00,614.38,614.68,612.18,612.43,9170.0,600.5229,600.8161,598.3725,598.6168,9170.0
2021-11-10 10:30:00,612.42,613.0,610.74,611.31,11118.0,598.6071,599.174,596.965,597.5221,11118.0
2021-11-10 10:40:00,611.55,611.58,610.78,611.45,3356.0,597.7567,597.786,597.0041,597.6589,3356.0
2021-11-10 10:50:00,611.62,613.48,611.62,612.32,7226.0,597.8251,599.6432,597.8251,598.5093,7226.0
2021-11-10 11:00:00,612.13,612.21,610.96,610.97,8870.0,598.3236,598.4018,597.18,597.1898,8870.0
2021-11-10 11:10:00,611.0,611.82,610.34,611.33,11227.0,597.2191,598.0206,596.574,597.5417,11227.0
2021-11-10 11:20:00,611.56,611.96,610.55,610.64,5702.0,597.7665,598.1574,596.7792,596.8672,5702.0
2021-11-10 11:30:00,610.68,610.95,608.44,608.68,5231.0,596.9063,597.1702,594.7168,594.9514,5231.0
2021-11-10 11:40:00,608.45,608.9,606.91,607.52,8176.0,594.7266,595.1665,593.2213,593.8176,8176.0
2021-11-10 11:50:00,607.44,608.49,607.24,608.44,5372.0,593.7394,594.7657,593.5439,594.7168,5372.0
2021-11-10 12:00:00,608.73,610.04,608.48,610.04,7284.0,595.0003,596.2807,594.7559,596.2807,7284.0
2021-11-10 12:10:00,610.03,610.85,609.93,610.85,5590.0,596.271,597.0725,596.1732,597.0725,5590.0
2021-11-10 12:20:00,611.0,611.07,610.29,610.84,4100.0,597.2191,597.2875,596.5251,597.0627,4100.0
2021-11-10 12:30:00,610.99,611.54,610.8,611.31,3305.0,597.2093,597.7469,597.0236,597.5221,3305.0
2021-11-10 12:40:00,611.29,611.51,610.07,610.61,10272.0,597.5026,597.7176,596.3101,596.8379,10272.0
2021-11-10 12:50:00,610.86,610.95,609.72,610.0,23869.0,597.0823,597.1702,595.968,596.2417,23869.0
2021-11-10 13:00:00,610.0,610.0,606.36,606.65,2910.0,596.2417,596.2417,592.6837,592.9672,2910.0
2021-11-10 13:10:00,606.73,606.78,604.57,604.74,7495.0,593.0454,593.0943,590.9341,591.1003,7495.0
2021-11-10 13:20:00,604.56,605.64,603.56,605.39,7201.0,590.9243,591.98,589.9469,591.7356,7201.0
2021-11-10 13:30:00,605.07,605.77,605.04,605.29,4976.0,591.4228,592.1071,591.3935,591.6379,4976.0
2021-11-10 13:40:00,605.43,605.83,604.84,605.57,4028.0,591.7747,592.1657,591.198,591.9116,4028.0
2021-11-10 13:50:00,605.66,606.2,604.96,605.86,8298.0,591.9995,592.5274,591.3153,592.195,8298.0
2021-11-10 14:00:00,605.62,606.1,604.62,606.05,9650.0,591.9604,592.4296,590.983,592.3807,9650.0
2021-11-10 14:10:00,605.86,606.03,604.92,605.19,10736.0,592.195,592.3612,591.2762,591.5401,10736.0
2021-11-10 14:20:00,605.25,606.05,603.86,603.9,14198.0,591.5988,592.3807,590.2401,590.2792,14198.0
2021-11-10 14:30:00,603.65,604.89,603.65,604.14,6466.0,590.0349,591.2469,590.0349,590.5138,6466.0
2021-11-10 14:40:00,604.12,605.32,603.82,605.01,9518.0,590.4943,591.6672,590.201,591.3642,9518.0
2021-11-10 14:50:00,604.59,605.44,603.94,604.04,10775.0,590.9537,591.7845,590.3183,590.4161,10775.0
2021-11-10 15:00:00,604.03,605.11,603.91,605.03,14640.0,590.4063,591.4619,590.289,591.3837,14640.0
2021-11-10 15:10:00,605.15,606.1,604.73,605.5,31144.0,591.501,592.4296,591.0905,591.8431,31144.0
2021-11-10 15:20:00,605.7,605.92,605.01,605.84,15399.0,592.0386,592.2537,591.3642,592.1755,15399.0
2021-11-10 15:30:00,605.99,606.21,605.27,605.44,28085.0,592.3221,592.5371,591.6183,591.7845,28085.0
2021-11-10 15:40:00,605.59,605.72,604.29,604.63,33961.0,591.9311,592.0582,590.6604,590.9928,33961.0
2021-11-10 15:50:00,604.72,605.03,603.8,603.92,68419.0,591.0807,591.3837,590.1815,590.2988,68419.0
2021-11-11 09:30:00,607.25,609.91,606.34,608.05,17253.0,593.5537,596.1537,592.6642,594.3356,17253.0
2021-11-11 09:40:00,608.66,609.66,607.6,609.05,8384.0,594.9319,595.9093,593.8958,595.3131,8384.0
2021-11-11 09:50:00,608.58,609.27,607.03,608.68,5600.0,594.8537,595.5281,593.3386,594.9514,5600.0
2021-11-11 10:00:00,608.72,609.28,607.27,607.28,6981.0,594.9905,595.5379,593.5732,593.583,6981.0
2021-11-11 10:10:00,607.57,608.33,607.0,608.33,6883.0,593.8665,594.6093,593.3093,594.6093,6883.0
2021-11-11 10:20:00,608.22,609.7,607.62,609.69,8152.0,594.5018,595.9484,593.9153,595.9386,8152.0
2021-11-11 10:30:00,609.47,610.29,608.87,609.32,14759.0,595.7236,596.5251,595.1371,595.577,14759.0
2021-11-11 10:40:00,609.72,610.6,609.46,609.64,15879.0,595.968,596.8281,595.7138,595.8898,15879.0
2021-11-11 10:50:00,609.83,610.55,609.25,609.25,8872.0,596.0755,596.7792,595.5086,595.5086,8872.0
2021-11-11 11:00:00,609.09,609.16,608.37,608.69,5686.0,595.3522,595.4206,594.6484,594.9612,5686.0
2021-11-11 11:10:00,608.74,608.74,608.02,608.52,2918.0,595.0101,595.0101,594.3063,594.795,2918.0
2021-11-11 11:20:00,608.46,609.44,608.03,608.23,5930.0,594.7364,595.6943,594.3161,594.5116,5930.0
2021-11-11 11:30:00,608.02,609.55,608.02,609.55,8308.0,594.3063,595.8018,594.3063,595.8018,8308.0
2021-11-11 11:40:00,609.51,609.8,608.76,609.27,6229.0,595.7627,596.0462,595.0296,595.5281,6229.0
2021-11-11 11:50:00,609.25,609.33,608.24,608.24,3600.0,595.5086,595.5868,594.5213,594.5213,3600.0
2021-11-11 12:00:00,608.1,608.51,607.03,607.03,4435.0,594.3845,594.7853,593.3386,593.3386,4435.0
2021-11-11 12:10:00,607.06,607.1,606.22,606.27,3453.0,593.368,593.4071,592.5469,592.5958,3453.0
2021-11-11 12:20:00,606.47,607.17,606.35,606.85,4022.0,592.7913,593.4755,592.674,593.1627,4022.0
2021-11-11 12:30:00,607.01,607.79,607.01,607.73,4140.0,593.3191,594.0815,593.3191,594.0228,4140.0
2021-11-11 12:40:00,607.71,608.0,607.37,607.37,9555.0,594.0033,594.2868,593.671,593.671,9555.0
2021-11-11 12:50:00,607.17,607.55,606.69,607.09,7638.0,593.4755,593.8469,593.0063,593.3973,7638.0
2021-11-11 13:00:00,606.99,607.4,606.62,606.93,3799.0,593.2995,593.7003,592.9379,593.2409,3799.0
2021-11-11 13:10:00,607.0,607.57,606.9,607.5,6930.0,593.3093,593.8665,593.2116,593.798,6930.0
2021-11-11 13:20:00,607.64,607.72,606.9,607.15,4227.0,593.9349,594.0131,593.2116,593.4559,4227.0
2021-11-11 13:30:00,607.43,607.66,606.9,607.5,3961.0,593.7296,593.9544,593.2116,593.798,3961.0
2021-11-11 13:40:00,607.54,607.75,606.95,607.46,7542.0,593.8371,594.0424,593.2604,593.7589,7542.0
2021-11-11 13:50:00,607.59,608.13,607.56,608.01,5365.0,593.886,594.4138,593.8567,594.2965,5365.0
2021-11-11 14:00:00,608.08,608.79,608.08,608.58,8637.0,594.365,595.0589,594.365,594.8537,8637.0
2021-11-11 14:10:00,608.6,609.0,608.48,608.75,5802.0,594.8732,595.2642,594.7559,595.0198,5802.0
2021-11-11 14:20:00,608.75,609.08,608.68,608.91,5086.0,595.0198,595.3424,594.9514,595.1762,5086.0
2021-11-11 14:30:00,608.84,609.1,608.74,608.92,7015.0,595.1078,595.3619,595.0101,595.186,7015.0
2021-11-11 14:40:00,609.03,609.03,608.14,608.14,3376.0,595.2935,595.2935,594.4236,594.4236,3376.0
2021-11-11 14:50:00,607.58,607.58,607.16,607.21,3886.0,593.8762,593.8762,593.4657,593.5146,3886.0
2021-11-11 15:00:00,607.11,607.25,606.76,607.14,3892.0,593.4168,593.5537,593.0747,593.4462,3892.0
2021-11-11 15:10:00,606.78,606.79,605.91,606.24,6437.0,593.0943,593.1041,592.2439,592.5665,6437.0
2021-11-11 15:20:00,606.22,606.6,605.91,606.48,5714.0,592.5469,592.9183,592.2439,592.801,5714.0
2021-11-11 15:30:00,606.49,606.8,605.91,606.49,8300.0,592.8108,593.1138,592.2439,592.8108,8300.0
2021-11-11 15:40:00,606.45,607.22,606.42,606.81,8715.0,592.7717,593.5244,592.7424,593.1236,8715.0
2021-11-11 15:50:00,606.63,607.39,606.29,606.87,49732.0,592.9477,593.6905,592.6153,593.1822,49732.0
2021-11-12 09:30:00,610.93,614.83,610.93,613.25,27398.0,597.1507,600.9627,597.1507,599.4183,27398.0
2021-11-12 09:40:00,612.59,613.33,611.03,612.44,23060.0,598.7732,599.4965,597.2484,598.6266,23060.0
2021-11-12 09:50:00,612.79,613.42,611.72,611.85,14755.0,598.9687,599.5845,597.9229,598.0499,14755.0
2021-11-12 10:00:00,611.99,614.34,611.99,613.86,6918.0,598.1868,600.4838,598.1868,600.0146,6918.0
2021-11-12 10:10:00,613.73,613.88,612.8,613.51,10104.0,599.8875,600.0341,598.9785,599.6725,10104.0
2021-11-12 10:20:00,613.74,613.76,612.9,613.0,8004.0,599.8973,599.9168,599.0762,599.174,8004.0
2021-11-12 10:30:00,613.22,613.75,612.19,613.21,10205.0,599.389,599.9071,598.3823,599.3792,10205.0
2021-11-12 10:40:00,613.34,615.24,613.34,614.95,13597.0,599.5063,601.3635,599.5063,601.08,13597.0
2021-11-12 10:50:00,614.87,616.48,614.8,616.48,10279.0,601.0018,602.5755,600.9334,602.5755,10279.0
2021-11-12 11:00:00,616.67,618.31,616.53,617.98,7173.0,602.7612,604.3642,602.6244,604.0417,7173.0
2021-11-12 11:10:00,618.22,619.44,617.4,619.21,49891.0,604.2763,605.4687,603.4747,605.2439,49891.0
2021-11-12 11:20:00,619.22,619.72,618.48,618.63,9822.0,605.2537,605.7424,604.5304,604.677,9822.0
2021-11-12 11:30:00,618.79,620.2,618.78,620.19,9601.0,604.8334,606.2116,604.8236,606.2018,9601.0
2021-11-12 11:40:00,620.25,620.39,619.55,620.09,11233.0,606.2605,606.3973,605.5763,606.1041,11233.0
2021-11-12 11:50:00,619.83,621.17,619.56,620.33,17024.0,605.8499,607.1597,605.586,606.3387,17024.0
2021-11-12 12:00:00,620.36,621.23,620.35,621.23,7976.0,606.368,607.2184,606.3582,607.2184,7976.0
2021-11-12 12:10:00,621.02,621.7,620.76,621.28,10687.0,607.0131,607.6778,606.759,607.2672,10687.0
2021-11-12 12:20:00,621.26,621.73,620.84,621.5,8703.0,607.2477,607.7071,606.8372,607.4823,8703.0
2021-11-12 12:30:00,621.5,621.89,621.25,621.5,5753.0,607.4823,607.8635,607.2379,607.4823,5753.0
2021-11-12 12:40:00,621.6,622.0,621.54,621.55,8185.0,607.58,607.971,607.5214,607.5311,8185.0
2021-11-12 12:50:00,621.11,622.03,621.1,621.88,8503.0,607.1011,608.0003,607.0913,607.8537,8503.0
2021-11-12 13:00:00,621.91,622.08,621.13,621.79,8439.0,607.883,608.0492,607.1206,607.7657,8439.0
2021-11-12 13:10:00,621.91,622.5,621.9,622.43,8900.0,607.883,608.4597,607.8732,608.3913,8900.0
2021-11-12 13:20:00,622.58,623.1,622.44,622.76,8932.0,608.5379,609.0462,608.4011,608.7139,8932.0
2021-11-12 13:30:00,622.91,623.74,622.91,623.45,10040.0,608.8605,609.6717,608.8605,609.3883,10040.0
2021-11-12 13:40:00,623.39,623.7,623.27,623.27,4745.0,609.3296,609.6327,609.2123,609.2123,4745.0
2021-11-12 13:50:00,623.3,623.9,623.1,623.53,12446.0,609.2417,609.8281,609.0462,609.4665,12446.0
2021-11-12 14:00:00,623.49,624.1,623.49,623.66,6219.0,609.4274,610.0236,609.4274,609.5936,6219.0
2021-11-12 14:10:00,623.67,624.42,623.67,623.86,9261.0,609.6033,610.3364,609.6033,609.789,9261.0
2021-11-12 14:20:00,623.7,624.09,623.18,623.38,5867.0,609.6327,610.0139,609.1244,609.3199,5867.0
2021-11-12 14:30:00,623.52,625.42,623.26,625.16,20557.0,609.4567,611.3139,609.2026,611.0597,20557.0
2021-11-12 14:40:00,625.09,625.21,624.4,625.01,8933.0,610.9913,611.1086,610.3169,610.9131,8933.0
2021-11-12 14:50:00,625.22,625.55,624.53,625.0,11278.0,611.1184,611.4409,610.4439,610.9033,11278.0
2021-11-12 15:00:00,624.97,625.35,624.7,624.98,10501.0,610.874,611.2454,610.6101,610.8838,10501.0
2021-11-12 15:10:00,624.97,625.51,624.9,625.22,7420.0,610.874,611.4018,610.8056,611.1184,7420.0
2021-11-12 15:20:00,625.22,626.45,624.94,626.3,13654.0,611.1184,612.3206,610.8447,612.174,13654.0
2021-11-12 15:30:00,626.18,627.61,626.18,627.28,15153.0,612.0567,613.4545,612.0567,613.1319,15153.0
2021-11-12 15:40:00,627.28,627.8,626.5,627.47,41635.0,613.1319,613.6402,612.3695,613.3176,41635.0
2021-11-12 15:50:00,627.58,628.38,626.39,627.27,81910.0,613.4251,614.2071,612.262,613.1221,81910.0
2021-11-15 09:30:00,628.55,632.95,624.06,631.32,53229.0,614.3733,618.674,609.9845,617.0808,53229.0
2021-11-15 09:40:00,631.13,631.32,626.46,628.34,75587.0,616.8951,617.0808,612.3304,614.168,75587.0
2021-11-15 09:50:00,628.16,630.91,627.07,630.55,12776.0,613.9921,616.68,612.9266,616.3282,12776.0
2021-11-15 10:00:00,630.64,631.99,630.02,630.04,8592.0,616.4161,617.7357,615.8101,615.8297,8592.0
2021-11-15 10:10:00,629.73,629.8,626.73,626.96,8381.0,615.5266,615.5951,612.5943,612.8191,8381.0
2021-11-15 10:20:00,627.36,630.04,627.34,629.98,6155.0,613.2101,615.8297,613.1906,615.771,6155.0
2021-11-15 10:30:00,630.19,631.09,628.53,629.0,24991.0,615.9763,616.856,614.3537,614.8131,24991.0
2021-11-15 10:40:00,629.11,629.59,628.0,629.59,4659.0,614.9206,615.3898,613.8357,615.3898,4659.0
2021-11-15 10:50:00,629.35,629.35,627.1,627.55,22731.0,615.1552,615.1552,612.956,613.3958,22731.0
2021-11-15 11:00:00,627.62,629.21,627.62,628.45,5068.0,613.4642,615.0184,613.4642,614.2755,5068.0
2021-11-15 11:10:00,628.14,630.34,627.94,629.39,7965.0,613.9725,616.1229,613.777,615.1943,7965.0
2021-11-15 11:20:00,629.05,629.45,628.23,628.61,9597.0,614.862,615.253,614.0605,614.4319,9597.0
2021-11-15 11:30:00,628.6,629.53,628.13,629.27,9193.0,614.4221,615.3312,613.9627,615.077,9193.0
2021-11-15 11:40:00,629.22,629.22,625.32,625.42,8803.0,615.0281,615.0281,611.2161,611.3139,8803.0
2021-11-15 11:50:00,625.52,626.01,624.85,625.52,14323.0,611.4116,611.8906,610.7567,611.4116,14323.0
2021-11-15 12:00:00,625.46,627.08,625.46,626.35,2800.0,611.353,612.9364,611.353,612.2229,2800.0
2021-11-15 12:10:00,626.57,626.57,624.28,624.28,8690.0,612.4379,612.4379,610.1996,610.1996,8690.0
2021-11-15 12:20:00,624.31,624.31,622.72,622.72,8637.0,610.2289,610.2289,608.6748,608.6748,8637.0
2021-11-15 12:30:00,622.69,624.96,622.55,624.91,4275.0,608.6454,610.8642,608.5086,610.8154,4275.0
2021-11-15 12:40:00,625.17,625.81,624.79,625.48,7932.0,611.0695,611.6951,610.6981,611.3725,7932.0
2021-11-15 12:50:00,625.52,625.52,624.15,624.61,4096.0,611.4116,611.4116,610.0725,610.5221,4096.0
2021-11-15 13:00:00,624.62,625.15,624.34,625.04,4602.0,610.5319,611.0499,610.2582,610.9424,4602.0
2021-11-15 13:10:00,625.25,625.32,624.92,624.98,7632.0,611.1477,611.2161,610.8251,610.8838,7632.0
2021-11-15 13:20:00,624.92,625.0,624.07,624.37,9029.0,610.8251,610.9033,609.9943,610.2875,9029.0
2021-11-15 13:30:00,624.47,624.68,624.2,624.37,5350.0,610.3853,610.5905,610.1214,610.2875,5350.0
2021-11-15 13:40:00,624.35,624.53,623.67,623.94,10053.0,610.268,610.4439,609.6033,609.8672,10053.0
2021-11-15 13:50:00,623.89,625.04,623.78,624.65,26557.0,609.8184,610.9424,609.7108,610.5612,26557.0
2021-11-15 14:00:00,624.79,624.79,623.78,624.0,9645.0,610.6981,610.6981,609.7108,609.9259,9645.0
2021-11-15 14:10:00,624.08,624.25,623.51,623.59,9515.0,610.0041,610.1702,609.4469,609.5251,9515.0
2021-11-15 14:20:00,623.59,624.3,623.58,624.29,11900.0,609.5251,610.2191,609.5154,610.2093,11900.0
2021-11-15 14:30:00,624.27,624.82,624.19,624.82,7951.0,610.1898,610.7274,610.1116,610.7274,7951.0
2021-11-15 14:40:00,624.79,625.68,624.79,625.49,6558.0,610.6981,611.568,610.6981,611.3823,6558.0
2021-11-15 14:50:00,625.26,625.87,624.54,625.11,9389.0,611.1575,611.7537,610.4537,611.0108,9389.0
2021-11-15 15:00:00,625.24,625.7,623.64,623.85,22694.0,611.1379,611.5875,609.574,609.7793,22694.0
2021-11-15 15:10:00,623.88,624.16,623.28,624.14,16031.0,609.8086,610.0823,609.2221,610.0627,16031.0
2021-11-15 15:20:00,624.11,624.93,623.92,624.67,16197.0,610.0334,610.8349,609.8477,610.5808,16197.0
2021-11-15 15:30:00,624.77,624.83,623.98,624.02,10734.0,610.6785,610.7372,609.9063,609.9454,10734.0
2021-11-15 15:40:00,624.05,624.49,623.76,624.09,19896.0,609.9748,610.4048,609.6913,610.0139,19896.0
2021-11-15 15:50:00,624.05,626.31,623.91,626.27,75683.0,609.9748,612.1838,609.8379,612.1447,75683.0
2021-11-16 09:30:00,626.16,633.08,625.95,632.94,39230.0,612.0372,618.8011,611.8319,618.6642,39230.0
2021-11-16 09:40:00,632.73,633.01,630.26,630.84,10820.0,618.459,618.7327,616.0447,616.6116,10820.0
2021-11-16 09:50:00,631.33,634.61,630.59,634.25,49332.0,617.0906,620.2966,616.3672,619.9447,49332.0
2021-11-16 10:00:00,634.47,636.16,633.97,634.73,16318.0,620.1597,621.8116,619.671,620.4139,16318.0
2021-11-16 10:10:00,634.69,634.81,633.58,634.0,7661.0,620.3748,620.4921,619.2898,619.7003,7661.0
2021-11-16 10:20:00,634.18,634.38,632.8,632.8,7022.0,619.8763,620.0718,618.5274,618.5274,7022.0
2021-11-16 10:30:00,632.59,634.06,632.1,633.71,7761.0,618.3221,619.759,617.8432,619.4169,7761.0
2021-11-16 10:40:00,633.72,635.36,633.69,634.42,16148.0,619.4267,621.0297,619.3973,620.1109,16148.0
2021-11-16 10:50:00,634.53,635.81,634.53,635.8,7999.0,620.2184,621.4695,620.2184,621.4597,7999.0
2021-11-16 11:00:00,635.76,638.49,635.5,638.49,11707.0,621.4206,624.0891,621.1665,624.0891,11707.0
2021-11-16 11:10:00,638.99,640.0,638.92,639.65,8946.0,624.5778,625.565,624.5094,625.2229,8946.0
2021-11-16 11:20:00,639.68,639.81,638.6,639.8,11127.0,625.2522,625.3793,624.1966,625.3695,11127.0
2021-11-16 11:30:00,640.26,642.07,640.18,641.16,15209.0,625.8191,627.5883,625.741,626.6988,15209.0
2021-11-16 11:40:00,640.87,641.36,639.36,639.72,8007.0,626.4154,626.8943,624.9394,625.2913,8007.0
2021-11-16 11:50:00,639.91,640.33,639.13,639.2,10661.0,625.477,625.8876,624.7146,624.7831,10661.0
2021-11-16 12:00:00,639.18,640.99,639.08,640.64,8009.0,624.7635,626.5327,624.6658,626.1906,8009.0
2021-11-16 12:10:00,640.72,641.66,639.82,641.41,21664.0,626.2688,627.1876,625.3891,626.9432,21664.0
2021-11-16 12:20:00,641.27,641.35,640.39,640.48,8143.0,626.8064,626.8846,625.9462,626.0342,8143.0
2021-11-16 12:30:00,640.68,642.19,640.65,641.4,45125.0,626.2297,627.7056,626.2003,626.9334,45125.0
2021-11-16 12:40:00,641.49,642.63,641.34,641.92,7106.0,627.0214,628.1357,626.8748,627.4417,7106.0
2021-11-16 12:50:00,641.77,641.93,641.28,641.36,5868.0,627.2951,627.4515,626.8161,626.8943,5868.0
2021-11-16 13:00:00,641.32,642.8,641.32,642.6,5867.0,626.8552,628.3019,626.8552,628.1064,5867.0
2021-11-16 13:10:00,642.33,642.63,641.56,641.77,5811.0,627.8425,628.1357,627.0898,627.2951,5811.0
2021-11-16 13:20:00,641.77,641.85,640.56,641.34,19509.0,627.2951,627.3733,626.1124,626.8748,19509.0
2021-11-16 13:30:00,641.45,643.82,641.42,643.74,7005.0,626.9823,629.2989,626.953,629.2207,7005.0
2021-11-16 13:40:00,643.79,644.3,643.67,644.16,5522.0,629.2695,629.768,629.1522,629.6312,5522.0
2021-11-16 13:50:00,644.16,644.83,643.9,644.11,8517.0,629.6312,630.2861,629.377,629.5823,8517.0
2021-11-16 14:00:00,644.26,645.64,644.13,645.15,9552.0,629.7289,631.0778,629.6019,630.5989,9552.0
2021-11-16 14:10:00,645.14,645.63,644.97,645.44,8574.0,630.5891,631.068,630.4229,630.8823,8574.0
2021-11-16 14:20:00,645.26,645.26,644.22,645.14,5680.0,630.7064,630.7064,629.6898,630.5891,5680.0
2021-11-16 14:30:00,645.31,645.31,644.06,644.52,11205.0,630.7552,630.7552,629.5334,629.9831,11205.0
2021-11-16 14:40:00,644.29,645.12,644.29,645.12,5157.0,629.7583,630.5695,629.7583,630.5695,5157.0
2021-11-16 14:50:00,645.27,645.27,644.6,644.82,3700.0,630.7161,630.7161,630.0613,630.2763,3700.0
2021-11-16 15:00:00,644.89,645.3,644.55,645.05,13029.0,630.3447,630.7455,630.0124,630.5011,13029.0
2021-11-16 15:10:00,645.05,645.56,644.91,645.37,18092.0,630.5011,630.9996,630.3643,630.8139,18092.0
2021-11-16 15:20:00,645.41,645.95,645.36,645.62,15862.0,630.853,631.3808,630.8041,631.0583,15862.0
2021-11-16 15:30:00,645.62,646.48,643.77,644.04,23970.0,631.0583,631.8989,629.25,629.5139,23970.0
2021-11-16 15:40:00,644.08,645.95,644.0,645.58,44333.0,629.553,631.3808,629.4748,631.0192,44333.0
2021-11-16 15:50:00,645.73,646.48,644.91,645.41,88415.0,631.1658,631.8989,630.3643,630.853,88415.0
2021-11-17 09:30:00,643.58,644.55,634.32,634.33,39730.0,629.0643,630.0124,620.0131,620.0229,39730.0
2021-11-17 09:40:00,635.35,635.95,632.78,633.02,30261.0,621.0199,621.6064,618.5079,618.7424,30261.0
2021-11-17 09:50:00,632.92,632.92,629.84,632.08,24196.0,618.6447,618.6447,615.6342,617.8236,24196.0
2021-11-17 10:00:00,631.87,636.75,631.81,635.36,29064.0,617.6184,622.3883,617.5597,621.0297,29064.0
2021-11-17 10:10:00,635.07,636.63,635.0,636.34,17309.0,620.7462,622.271,620.6778,621.9876,17309.0
2021-11-17 10:20:00,636.21,637.18,635.4,636.67,30305.0,621.8605,622.8086,621.0688,622.3101,30305.0
2021-11-17 10:30:00,636.54,638.62,636.24,638.57,20506.0,622.183,624.2161,621.8898,624.1673,20506.0
2021-11-17 10:40:00,638.9,640.34,637.66,638.25,61805.0,624.4898,625.8973,623.2778,623.8545,61805.0
2021-11-17 10:50:00,638.03,638.32,636.19,636.93,37743.0,623.6394,623.9229,621.8409,622.5643,37743.0
2021-11-17 11:00:00,636.47,636.95,636.0,636.6,10214.0,622.1146,622.5838,621.6552,622.2417,10214.0
2021-11-17 11:10:00,636.5,636.5,634.1,636.04,10715.0,622.144,622.144,619.7981,621.6943,10715.0
2021-11-17 11:20:00,636.19,636.78,634.25,635.3,8420.0,621.8409,622.4176,619.9447,620.971,8420.0
2021-11-17 11:30:00,635.39,636.14,635.17,635.86,26117.0,621.059,621.7921,620.8439,621.5184,26117.0
2021-11-17 11:40:00,635.89,636.52,635.55,636.22,15873.0,621.5477,622.1635,621.2154,621.8703,15873.0
2021-11-17 11:50:00,636.28,637.81,636.28,637.77,4514.0,621.9289,623.4244,621.9289,623.3853,4514.0
2021-11-17 12:00:00,637.94,638.79,637.94,638.52,6817.0,623.5515,624.3823,623.5515,624.1184,6817.0
2021-11-17 12:10:00,638.56,639.03,638.24,639.02,6244.0,624.1575,624.6169,623.8447,624.6071,6244.0
2021-11-17 12:20:00,639.0,639.38,636.78,636.79,18009.0,624.5876,624.959,622.4176,622.4274,18009.0
2021-11-17 12:30:00,636.32,636.91,635.49,636.76,12883.0,621.968,622.5447,621.1567,622.3981,12883.0
2021-11-17 12:40:00,636.53,637.0,635.83,636.95,6009.0,622.1733,622.6327,621.4891,622.5838,6009.0
2021-11-17 12:50:00,636.53,636.64,635.71,636.06,5999.0,622.1733,622.2808,621.3718,621.7139,5999.0
2021-11-17 13:00:00,636.17,637.38,636.11,637.37,4740.0,621.8214,623.0041,621.7627,622.9943,4740.0
2021-11-17 13:10:00,636.96,637.1,636.37,637.05,3975.0,622.5936,622.7304,622.0169,622.6815,3975.0
2021-11-17 13:20:00,636.63,636.88,636.39,636.71,5270.0,622.271,622.5154,622.0364,622.3492,5270.0
2021-11-17 13:30:00,636.87,636.87,636.04,636.27,4200.0,622.5056,622.5056,621.6943,621.9191,4200.0
2021-11-17 13:40:00,636.43,637.25,636.43,636.84,6874.0,622.0755,622.877,622.0755,622.4763,6874.0
2021-11-17 13:50:00,636.89,637.69,636.87,636.97,9139.0,622.5252,623.3071,622.5056,622.6034,9139.0
2021-11-17 14:00:00,637.05,637.3,636.73,637.16,7020.0,622.6815,622.9259,622.3688,622.7891,7020.0
2021-11-17 14:10:00,637.16,637.16,635.98,635.98,6293.0,622.7891,622.7891,621.6357,621.6357,6293.0
2021-11-17 14:20:00,636.05,636.62,635.56,636.62,6277.0,621.7041,622.2612,621.2252,622.2612,6277.0
2021-11-17 14:30:00,636.55,636.55,635.85,635.97,5129.0,622.1928,622.1928,621.5086,621.6259,5129.0
2021-11-17 14:40:00,635.95,636.84,635.78,636.45,11106.0,621.6064,622.4763,621.4402,622.0951,11106.0
2021-11-17 14:50:00,636.54,636.71,635.7,636.64,9926.0,622.183,622.3492,621.362,622.2808,9926.0
2021-11-17 15:00:00,636.57,636.57,635.86,635.86,10118.0,622.2124,622.2124,621.5184,621.5184,10118.0
2021-11-17 15:10:00,635.73,637.02,635.73,636.41,14253.0,621.3913,622.6522,621.3913,622.056,14253.0
2021-11-17 15:20:00,636.26,636.86,635.92,635.99,13159.0,621.9094,622.4958,621.577,621.6455,13159.0
2021-11-17 15:30:00,636.15,636.46,635.84,635.85,12647.0,621.8018,622.1049,621.4988,621.5086,12647.0
2021-11-17 15:40:00,635.85,636.16,635.34,635.41,17490.0,621.5086,621.8116,621.0101,621.0785,17490.0
2021-11-17 15:50:00,635.53,635.54,633.49,635.27,68747.0,621.1958,621.2056,619.2018,620.9417,68747.0
2021-11-18 09:30:00,636.52,636.72,630.0,630.75,26383.0,622.1635,622.359,615.7906,616.5236,26383.0
2021-11-18 09:40:00,631.36,635.13,631.0,634.75,15830.0,617.1199,620.8049,616.768,620.4334,15830.0
2021-11-18 09:50:00,634.51,635.04,631.76,633.49,13986.0,620.1988,620.7169,617.5109,619.2018,13986.0
2021-11-18 10:00:00,633.37,634.0,632.24,632.48,9802.0,619.0845,619.7003,617.98,618.2146,9802.0
2021-11-18 10:10:00,631.47,632.0,629.64,629.99,14921.0,617.2274,617.7454,615.4387,615.7808,14921.0
2021-11-18 10:20:00,629.69,630.96,628.86,628.91,11289.0,615.4875,616.7289,614.6763,614.7251,11289.0
2021-11-18 10:30:00,629.34,629.96,628.17,629.5,13959.0,615.1454,615.7515,614.0018,615.3018,13959.0
2021-11-18 10:40:00,629.49,629.72,627.54,627.99,13701.0,615.2921,615.5169,613.386,613.8259,13701.0
2021-11-18 10:50:00,628.13,628.49,626.81,627.12,17456.0,613.9627,614.3146,612.6725,612.9755,17456.0
2021-11-18 11:00:00,627.2,629.35,627.0,629.35,23638.0,613.0537,615.1552,612.8582,615.1552,23638.0
2021-11-18 11:10:00,629.39,631.64,629.32,631.1,6923.0,615.1943,617.3936,615.1259,616.8657,6923.0
2021-11-18 11:20:00,631.1,632.35,630.91,631.74,4651.0,616.8657,618.0876,616.68,617.4913,4651.0
2021-11-18 11:30:00,631.87,634.16,631.87,634.16,8621.0,617.6184,619.8567,617.6184,619.8567,8621.0
2021-11-18 11:40:00,634.73,634.8,633.72,634.34,14699.0,620.4139,620.4823,619.4267,620.0327,14699.0
2021-11-18 11:50:00,634.47,634.82,633.64,634.02,13415.0,620.1597,620.5018,619.3485,619.7199,13415.0
2021-11-18 12:00:00,634.17,634.72,633.87,633.87,6917.0,619.8665,620.4041,619.5733,619.5733,6917.0
2021-11-18 12:10:00,634.03,634.18,633.51,633.75,6696.0,619.7297,619.8763,619.2214,619.456,6696.0
2021-11-18 12:20:00,633.76,635.59,633.68,635.39,9462.0,619.4658,621.2545,619.3876,621.059,9462.0
2021-11-18 12:30:00,635.39,635.58,634.76,635.52,10021.0,621.059,621.2447,620.4432,621.1861,10021.0
2021-11-18 12:40:00,635.48,635.48,631.73,631.89,7402.0,621.147,621.147,617.4815,617.6379,7402.0
2021-11-18 12:50:00,631.34,631.92,629.98,630.41,6121.0,617.1003,617.6673,615.771,616.1913,6121.0
2021-11-18 13:00:00,630.19,632.29,630.19,632.14,5387.0,615.9763,618.0289,615.9763,617.8823,5387.0
2021-11-18 13:10:00,631.98,632.34,630.95,631.41,7400.0,617.7259,618.0778,616.7191,617.1688,7400.0
2021-11-18 13:20:00,631.34,631.34,630.14,630.14,7846.0,617.1003,617.1003,615.9274,615.9274,7846.0
2021-11-18 13:30:00,630.21,630.51,629.66,629.91,12563.0,615.9958,616.2891,615.4582,615.7026,12563.0
2021-11-18 13:40:00,629.98,630.22,628.56,629.05,11718.0,615.771,616.0056,614.383,614.862,11718.0
2021-11-18 13:50:00,629.07,629.24,628.62,629.03,12798.0,614.8815,615.0477,614.4417,614.8424,12798.0
2021-11-18 14:00:00,629.0,630.12,628.15,629.55,10344.0,614.8131,615.9079,613.9823,615.3507,10344.0
2021-11-18 14:10:00,629.48,630.11,628.59,628.76,16636.0,615.2823,615.8981,614.4124,614.5785,16636.0
2021-11-18 14:20:00,628.75,628.99,626.43,627.05,12008.0,614.5688,614.8033,612.3011,612.9071,12008.0
2021-11-18 14:30:00,627.14,628.07,626.99,627.74,8874.0,612.9951,613.9041,612.8484,613.5815,8874.0
2021-11-18 14:40:00,627.87,628.55,627.65,628.45,7395.0,613.7086,614.3733,613.4936,614.2755,7395.0
2021-11-18 14:50:00,628.29,628.65,627.65,627.91,12755.0,614.1191,614.471,613.4936,613.7477,12755.0
2021-11-18 15:00:00,627.88,628.27,627.6,627.95,9279.0,613.7184,614.0996,613.4447,613.7868,9279.0
2021-11-18 15:10:00,627.8,627.88,627.06,627.27,11482.0,613.6402,613.7184,612.9169,613.1221,11482.0
2021-11-18 15:20:00,627.6,627.92,627.06,627.82,16417.0,613.4447,613.7575,612.9169,613.6597,16417.0
2021-11-18 15:30:00,627.8,628.67,627.7,627.9,21583.0,613.6402,614.4906,613.5424,613.7379,21583.0
2021-11-18 15:40:00,627.96,628.39,627.6,627.92,27688.0,613.7966,614.2169,613.4447,613.7575,27688.0
2021-11-18 15:50:00,628.06,630.85,627.51,630.85,75536.0,613.8943,616.6214,613.3567,616.6214,75536.0
2021-11-19 09:30:00,715.32,716.86,688.49,701.27,343292.0,699.1862,700.6915,672.9613,685.4531,343292.0
2021-11-19 09:40:00,700.85,707.82,700.63,705.9,160411.0,685.0426,691.8554,684.8275,689.9787,160411.0
2021-11-19 09:50:00,705.48,708.91,704.15,705.26,119174.0,689.5681,692.9208,688.2681,689.3531,119174.0
2021-11-19 10:00:00,705.49,706.1,697.26,701.23,110966.0,689.5779,690.1741,681.5335,685.414,110966.0
2021-11-19 10:10:00,701.72,705.79,700.57,702.0,117360.0,685.8929,689.8711,684.7689,686.1666,117360.0
2021-11-19 10:20:00,701.63,703.97,700.0,701.02,59205.0,685.805,688.0922,684.2117,685.2087,59205.0
2021-11-19 10:30:00,700.96,702.87,694.56,694.56,91767.0,685.1501,687.017,678.8944,678.8944,91767.0
2021-11-19 10:40:00,694.5,695.09,689.18,690.62,77348.0,678.8358,679.4125,673.6358,675.0433,77348.0
2021-11-19 10:50:00,690.38,692.7,688.77,689.67,56741.0,674.8087,677.0764,673.235,674.1147,56741.0
2021-11-19 11:00:00,689.73,693.41,687.01,688.11,84242.0,674.1734,677.7704,671.5147,672.5899,84242.0
2021-11-19 11:10:00,688.11,692.66,685.35,691.3,46137.0,672.5899,677.0373,669.8922,675.708,46137.0
2021-11-19 11:20:00,691.37,694.7,689.11,692.75,48983.0,675.7764,679.0313,673.5674,677.1253,48983.0
2021-11-19 11:30:00,692.72,694.46,691.13,692.71,30142.0,677.0959,678.7967,675.5418,677.0862,30142.0
2021-11-19 11:40:00,693.04,693.36,691.9,692.5,22043.0,677.4087,677.7215,676.2944,676.8809,22043.0
2021-11-19 11:50:00,692.39,692.62,690.23,691.92,25231.0,676.7734,676.9982,674.6621,676.314,25231.0
2021-11-19 12:00:00,691.92,692.1,689.47,689.47,20702.0,676.314,676.4899,673.9192,673.9192,20702.0
2021-11-19 12:10:00,689.69,689.92,687.56,688.38,19270.0,674.1343,674.3591,672.0523,672.8538,19270.0
2021-11-19 12:20:00,688.23,689.32,688.23,689.15,15326.0,672.7072,673.7726,672.7072,673.6064,15326.0
2021-11-19 12:30:00,688.75,690.46,688.75,689.21,13512.0,673.2155,674.8869,673.2155,673.6651,13512.0
2021-11-19 12:40:00,689.24,689.36,684.65,685.02,29629.0,673.6944,673.8117,669.2079,669.5696,29629.0
2021-11-19 12:50:00,684.71,687.91,684.7,686.98,17619.0,669.2666,672.3944,669.2568,671.4854,17619.0
2021-11-19 13:00:00,687.74,689.44,687.02,688.9,15419.0,672.2283,673.8899,671.5245,673.3621,15419.0
2021-11-19 13:10:00,689.08,690.59,688.86,689.84,17038.0,673.538,675.014,673.323,674.2809,17038.0
2021-11-19 13:20:00,689.94,691.06,689.24,689.46,23884.0,674.3786,675.4734,673.6944,673.9095,23884.0
2021-11-19 13:30:00,689.48,690.11,688.01,688.1,11693.0,673.929,674.5448,672.4922,672.5801,11693.0
2021-11-19 13:40:00,688.0,689.19,687.55,687.74,19320.0,672.4824,673.6455,672.0425,672.2283,19320.0
2021-11-19 13:50:00,687.73,688.01,684.26,685.12,64674.0,672.2185,672.4922,668.8267,669.6673,64674.0
2021-11-19 14:00:00,684.69,686.25,683.34,683.4,23131.0,669.247,670.7719,667.9275,667.9861,23131.0
2021-11-19 14:10:00,683.6,684.39,682.88,683.75,25622.0,668.1816,668.9538,667.4779,668.3282,25622.0
2021-11-19 14:20:00,683.6,684.9,681.79,681.89,24716.0,668.1816,669.4523,666.4125,666.5102,24716.0
2021-11-19 14:30:00,681.99,683.75,681.46,683.44,27928.0,666.6079,668.3282,666.0899,668.0252,27928.0
2021-11-19 14:40:00,683.6,685.93,682.71,685.2,19751.0,668.1816,670.4591,667.3117,669.7455,19751.0
2021-11-19 14:50:00,685.73,687.6,685.36,686.92,28041.0,670.2636,672.0914,669.9019,671.4267,28041.0
2021-11-19 15:00:00,687.15,688.05,686.35,687.0,22486.0,671.6516,672.5313,670.8696,671.5049,22486.0
2021-11-19 15:10:00,686.99,687.14,686.0,686.95,20646.0,671.4952,671.6418,670.5275,671.4561,20646.0
2021-11-19 15:20:00,686.8,687.53,686.21,686.91,16750.0,671.3095,672.023,670.7328,671.417,16750.0
2021-11-19 15:30:00,687.0,689.18,686.85,689.18,48197.0,671.5049,673.6358,671.3583,673.6358,48197.0
2021-11-19 15:40:00,689.18,691.41,688.72,691.21,60913.0,673.6358,675.8155,673.1861,675.62,60913.0
2021-11-19 15:50:00,690.95,693.07,690.95,692.59,168583.0,675.3658,677.438,675.3658,676.9689,168583.0
2021-11-22 09:30:00,691.96,693.51,681.13,688.24,108170.0,676.3531,677.8681,665.7673,672.717,108170.0
2021-11-22 09:40:00,688.24,691.94,683.71,684.56,37092.0,672.717,676.3335,668.2891,669.12,37092.0
2021-11-22 09:50:00,684.71,691.13,683.83,689.25,33391.0,669.2666,675.5418,668.4064,673.7042,33391.0
2021-11-22 10:00:00,689.37,690.4,681.95,682.63,35513.0,673.8215,674.8283,666.5688,667.2335,35513.0
2021-11-22 10:10:00,682.64,688.29,682.23,687.33,21719.0,667.2433,672.7658,666.8425,671.8275,21719.0
2021-11-22 10:20:00,687.6,688.48,686.42,687.13,21070.0,672.0914,672.9516,670.938,671.632,21070.0
2021-11-22 10:30:00,686.77,686.8,681.79,681.79,25650.0,671.2801,671.3095,666.4125,666.4125,25650.0
2021-11-22 10:40:00,681.72,683.3,678.96,680.73,49388.0,666.344,667.8884,663.6463,665.3764,49388.0
2021-11-22 10:50:00,680.13,681.44,678.42,680.37,19704.0,664.7899,666.0703,663.1185,665.0245,19704.0
2021-11-22 11:00:00,680.42,680.99,676.66,676.8,19908.0,665.0734,665.6305,661.3982,661.535,19908.0
2021-11-22 11:10:00,676.54,676.72,673.55,674.97,25082.0,661.2809,661.4568,658.3583,659.7463,25082.0
2021-11-22 11:20:00,674.92,677.2,673.34,676.51,27297.0,659.6974,661.926,658.153,661.2515,27297.0
2021-11-22 11:30:00,675.86,677.0,673.2,674.83,42032.0,660.6162,661.7305,658.0162,659.6094,42032.0
2021-11-22 11:40:00,674.54,675.19,673.39,673.39,12997.0,659.326,659.9613,658.2019,658.2019,12997.0
2021-11-22 11:50:00,673.83,673.87,666.71,669.07,23143.0,658.632,658.6711,651.6726,653.9793,23143.0
2021-11-22 12:00:00,669.03,670.21,665.44,665.68,17678.0,653.9402,655.0936,650.4312,650.6658,17678.0
2021-11-22 12:10:00,665.49,666.8,665.42,666.25,27090.0,650.4801,651.7605,650.4117,651.223,27090.0
2021-11-22 12:20:00,666.57,667.2,664.48,665.14,15201.0,651.5357,652.1515,649.4929,650.138,15201.0
2021-11-22 12:30:00,665.18,668.52,664.9,667.25,28861.0,650.1771,653.4418,649.9034,652.2004,28861.0
2021-11-22 12:40:00,667.51,668.2,666.68,667.09,18654.0,652.4545,653.129,651.6433,652.044,18654.0
2021-11-22 12:50:00,667.34,668.65,666.52,668.37,15380.0,652.2884,653.5688,651.4869,653.2951,15380.0
2021-11-22 13:00:00,668.58,668.63,665.76,665.76,10472.0,653.5004,653.5493,650.744,650.744,10472.0
2021-11-22 13:10:00,665.86,667.9,664.79,667.88,12172.0,650.8417,652.8357,649.7959,652.8162,12172.0
2021-11-22 13:20:00,667.59,671.15,667.58,670.64,11289.0,652.5327,656.0124,652.523,655.5139,11289.0
2021-11-22 13:30:00,670.92,672.45,670.22,670.65,14258.0,655.7876,657.2831,655.1034,655.5237,14258.0
2021-11-22 13:40:00,670.92,673.35,670.92,671.37,11833.0,655.7876,658.1628,655.7876,656.2275,11833.0
2021-11-22 13:50:00,670.98,671.27,668.37,668.97,16117.0,655.8463,656.1297,653.2951,653.8816,16117.0
2021-11-22 14:00:00,669.02,669.97,668.74,669.46,11490.0,653.9305,654.859,653.6568,654.3605,11490.0
2021-11-22 14:10:00,669.71,670.0,668.29,668.29,10005.0,654.6049,654.8884,653.2169,653.2169,10005.0
2021-11-22 14:20:00,668.82,669.26,667.5,668.3,14424.0,653.735,654.1651,652.4448,653.2267,14424.0
2021-11-22 14:30:00,668.59,670.28,667.71,670.28,20982.0,653.5102,655.1621,652.65,655.1621,20982.0
2021-11-22 14:40:00,670.1,673.22,669.96,673.22,17968.0,654.9861,658.0357,654.8493,658.0357,17968.0
2021-11-22 14:50:00,673.26,674.74,671.69,671.69,19879.0,658.0748,659.5215,656.5403,656.5403,19879.0
2021-11-22 15:00:00,671.43,672.94,671.26,672.13,13430.0,656.2861,657.7621,656.12,656.9703,13430.0
2021-11-22 15:10:00,672.24,673.17,671.53,671.97,27647.0,657.0778,657.9869,656.3839,656.8139,27647.0
2021-11-22 15:20:00,672.23,672.79,671.11,671.23,9620.0,657.0681,657.6154,655.9733,656.0906,9620.0
2021-11-22 15:30:00,671.53,671.7,667.84,668.26,18158.0,656.3839,656.55,652.7771,653.1876,18158.0
2021-11-22 15:40:00,668.23,669.5,665.42,665.42,24444.0,653.1583,654.3996,650.4117,650.4117,24444.0
2021-11-22 15:50:00,665.31,665.31,660.81,661.63,109696.0,650.3042,650.3042,645.9056,646.7072,109696.0
2021-11-23 09:30:00,652.75,660.55,648.8,658.37,46055.0,638.0274,645.6515,634.1665,643.5207,46055.0
2021-11-23 09:40:00,658.24,667.63,658.23,667.63,38656.0,643.3936,652.5718,643.3838,652.5718,38656.0
2021-11-23 09:50:00,668.1,672.14,665.17,668.88,30338.0,653.0312,656.9801,650.1673,653.7936,30338.0
2021-11-23 10:00:00,669.47,671.92,664.12,664.15,20587.0,654.3703,656.7651,649.141,649.1703,20587.0
2021-11-23 10:10:00,664.14,664.73,654.95,655.6,24264.0,649.1605,649.7372,640.1778,640.8132,24264.0
2021-11-23 10:20:00,656.39,659.34,655.45,657.25,13642.0,641.5853,644.4688,640.6665,642.4259,13642.0
2021-11-23 10:30:00,656.83,658.45,656.06,658.45,22146.0,642.0154,643.5989,641.2628,643.5989,22146.0
2021-11-23 10:40:00,658.5,658.94,656.04,656.66,19456.0,643.6477,644.0778,641.2432,641.8492,19456.0
2021-11-23 10:50:00,656.15,656.8,654.62,656.16,14818.0,641.3508,641.9861,639.8553,641.3605,14818.0
2021-11-23 11:00:00,656.31,657.65,653.85,657.02,16396.0,641.5071,642.8169,639.1026,642.2011,16396.0
2021-11-23 11:10:00,657.42,664.95,657.42,664.57,31494.0,642.5921,649.9523,642.5921,649.5808,31494.0
2021-11-23 11:20:00,664.66,668.41,662.61,665.77,35188.0,649.6688,653.3342,647.665,650.7538,35188.0
2021-11-23 11:30:00,665.63,667.44,662.75,664.31,19900.0,650.6169,652.3861,647.8019,649.3267,19900.0
2021-11-23 11:40:00,664.19,666.73,662.41,662.41,25936.0,649.2094,651.6921,647.4696,647.4696,25936.0
2021-11-23 11:50:00,663.38,664.51,661.75,663.24,10271.0,648.4177,649.5222,646.8244,648.2808,10271.0
2021-11-23 12:00:00,663.25,664.99,661.53,663.22,13186.0,648.2906,649.9914,646.6094,648.2613,13186.0
2021-11-23 12:10:00,663.34,664.93,662.84,664.55,35153.0,648.3786,649.9327,647.8899,649.5613,35153.0
2021-11-23 12:20:00,664.63,666.91,664.29,665.32,13703.0,649.6395,651.8681,649.3072,650.3139,13703.0
2021-11-23 12:30:00,665.17,665.34,663.76,664.85,27406.0,650.1673,650.3335,648.7891,649.8545,27406.0
2021-11-23 12:40:00,664.89,665.09,662.35,663.29,10961.0,649.8936,650.0891,647.4109,648.3297,10961.0
2021-11-23 12:50:00,663.05,664.35,662.36,664.35,29039.0,648.0951,649.3658,647.4207,649.3658,29039.0
2021-11-23 13:00:00,664.09,664.4,663.09,663.98,24967.0,649.1117,649.4147,648.1342,649.0041,24967.0
2021-11-23 13:10:00,663.89,665.47,663.42,664.21,19959.0,648.9162,650.4605,648.4568,649.229,19959.0
2021-11-23 13:20:00,664.24,666.09,664.24,664.43,13250.0,649.2583,651.0666,649.2583,649.444,13250.0
2021-11-23 13:30:00,664.92,664.94,662.97,663.25,18292.0,649.9229,649.9425,648.0169,648.2906,18292.0
2021-11-23 13:40:00,663.49,665.8,662.75,664.78,33538.0,648.5252,650.7831,647.8019,649.7861,33538.0
2021-11-23 13:50:00,664.84,666.7,664.29,665.18,35026.0,649.8448,651.6628,649.3072,650.1771,35026.0
2021-11-23 14:00:00,665.17,665.53,663.86,664.22,25566.0,650.1673,650.5192,648.8869,649.2387,25566.0
2021-11-23 14:10:00,664.12,664.59,663.26,663.52,16863.0,649.141,649.6004,648.3004,648.5545,16863.0
2021-11-23 14:20:00,663.73,664.86,663.2,664.79,9061.0,648.7598,649.8643,648.2417,649.7959,9061.0
2021-11-23 14:30:00,664.67,665.5,664.16,665.43,13113.0,649.6786,650.4899,649.1801,650.4214,13113.0
2021-11-23 14:40:00,665.38,668.78,664.95,668.11,23232.0,650.3726,653.6959,649.9523,653.041,23232.0
2021-11-23 14:50:00,668.49,669.21,667.15,668.62,22614.0,653.4124,654.1162,652.1027,653.5395,22614.0
2021-11-23 15:00:00,668.42,668.79,667.37,667.37,15776.0,653.344,653.7057,652.3177,652.3177,15776.0
2021-11-23 15:10:00,667.63,667.64,666.09,666.36,22834.0,652.5718,652.5816,651.0666,651.3305,22834.0
2021-11-23 15:20:00,666.36,666.82,665.35,665.36,35294.0,651.3305,651.7801,650.3432,650.353,35294.0
2021-11-23 15:30:00,665.51,668.84,665.51,668.3,32744.0,650.4996,653.7545,650.4996,653.2267,32744.0
2021-11-23 15:40:00,668.5,669.38,667.73,667.93,32961.0,653.4222,654.2824,652.6696,652.8651,32961.0
2021-11-23 15:50:00,668.09,671.34,667.32,670.73,99276.0,653.0214,656.1981,652.2688,655.6019,99276.0
2021-11-24 09:30:00,661.5,668.23,660.0,663.27,46529.0,646.5801,653.1583,645.1139,648.3102,46529.0
2021-11-24 09:40:00,663.18,664.21,659.67,661.06,30343.0,648.2222,649.229,644.7914,646.15,30343.0
2021-11-24 09:50:00,662.74,669.0,662.32,669.0,14062.0,647.7921,653.9109,647.3816,653.9109,14062.0
2021-11-24 10:00:00,668.28,672.58,667.63,671.12,22489.0,653.2072,657.4102,652.5718,655.9831,22489.0
2021-11-24 10:10:00,671.24,672.27,666.71,671.83,15834.0,656.1004,657.1072,651.6726,656.6771,15834.0
2021-11-24 10:20:00,671.2,676.07,670.53,675.38,23783.0,656.0613,660.8215,655.4064,660.147,23783.0
2021-11-24 10:30:00,675.89,676.65,673.7,675.95,16768.0,660.6455,661.3884,658.5049,660.7042,16768.0
2021-11-24 10:40:00,676.25,677.23,671.68,673.01,19773.0,660.9974,661.9553,656.5305,657.8305,19773.0
2021-11-24 10:50:00,673.22,676.35,673.22,675.55,15968.0,658.0357,661.0951,658.0357,660.3132,15968.0
2021-11-24 11:00:00,675.38,675.54,671.19,671.77,20221.0,660.147,660.3034,656.0515,656.6184,20221.0
2021-11-24 11:10:00,671.79,674.61,671.79,673.84,16899.0,656.638,659.3944,656.638,658.6418,16899.0
2021-11-24 11:20:00,674.02,677.41,674.02,675.59,14537.0,658.8177,662.1312,658.8177,660.3523,14537.0
2021-11-24 11:30:00,675.87,676.2,674.41,675.0,13898.0,660.626,660.9485,659.1989,659.7756,13898.0
2021-11-24 11:40:00,675.22,677.31,675.16,677.0,13446.0,659.9906,662.0335,659.932,661.7305,13446.0
2021-11-24 11:50:00,677.05,677.16,674.58,674.69,8199.0,661.7794,661.8869,659.3651,659.4726,8199.0
2021-11-24 12:00:00,674.82,677.75,674.55,677.61,12590.0,659.5997,662.4636,659.3357,662.3267,12590.0
2021-11-24 12:10:00,677.82,678.25,676.11,676.31,8958.0,662.532,662.9523,660.8606,661.0561,8958.0
2021-11-24 12:20:00,676.08,676.29,673.83,675.52,10365.0,660.8312,661.0365,658.632,660.2839,10365.0
2021-11-24 12:30:00,675.52,676.04,674.48,675.82,14674.0,660.2839,660.7921,659.2673,660.5771,14674.0
2021-11-24 12:40:00,675.71,677.56,675.36,677.56,7468.0,660.4696,662.2779,660.1275,662.2779,7468.0
2021-11-24 12:50:00,677.44,677.65,676.55,677.2,11774.0,662.1606,662.3658,661.2906,661.926,11774.0
2021-11-24 13:00:00,677.45,677.64,676.36,677.27,7184.0,662.1703,662.3561,661.1049,661.9944,7184.0
2021-11-24 13:10:00,677.1,678.0,676.65,677.52,7928.0,661.8282,662.7079,661.3884,662.2388,7928.0
2021-11-24 13:20:00,677.42,677.75,676.88,677.3,9857.0,662.141,662.4636,661.6132,662.0237,9857.0
2021-11-24 13:30:00,677.45,677.97,676.89,677.89,8571.0,662.1703,662.6786,661.623,662.6004,8571.0
2021-11-24 13:40:00,677.73,677.97,676.73,677.66,6300.0,662.444,662.6786,661.4666,662.3756,6300.0
2021-11-24 13:50:00,677.76,679.65,677.33,678.99,14186.0,662.4733,664.3207,662.053,663.6756,14186.0
2021-11-24 14:00:00,678.72,681.0,678.22,678.26,15181.0,663.4117,665.6403,662.923,662.9621,15181.0
2021-11-24 14:10:00,678.25,678.25,676.26,678.25,7063.0,662.9523,662.9523,661.0072,662.9523,7063.0
2021-11-24 14:20:00,678.38,678.84,677.53,677.64,10300.0,663.0794,663.529,662.2485,662.3561,10300.0
2021-11-24 14:30:00,678.27,679.07,677.92,678.12,9753.0,662.9718,663.7538,662.6297,662.8252,9753.0
2021-11-24 14:40:00,678.17,679.77,677.85,679.16,15886.0,662.8741,664.438,662.5613,663.8418,15886.0
2021-11-24 14:50:00,679.29,680.63,679.13,680.17,7874.0,663.9688,665.2786,663.8124,664.829,7874.0
2021-11-24 15:00:00,680.17,681.42,680.01,681.25,17977.0,664.829,666.0508,664.6726,665.8846,17977.0
2021-11-24 15:10:00,681.04,682.06,680.71,682.06,18101.0,665.6794,666.6764,665.3568,666.6764,18101.0
2021-11-24 15:20:00,681.99,682.76,681.79,682.06,23159.0,666.6079,667.3606,666.4125,666.6764,23159.0
2021-11-24 15:30:00,682.2,682.39,680.74,682.12,20283.0,666.8132,666.9989,665.3861,666.735,20283.0
2021-11-24 15:40:00,682.22,682.93,681.02,682.76,24671.0,666.8328,667.5267,665.6598,667.3606,24671.0
2021-11-24 15:50:00,682.56,684.65,682.41,684.17,66885.0,667.1651,669.2079,667.0185,668.7388,66885.0
2021-11-26 09:30:00,682.97,691.05,681.75,687.07,46746.0,667.5658,675.4636,666.3734,671.5734,46746.0
2021-11-26 09:40:00,688.17,688.67,681.94,684.58,18995.0,672.6486,673.1373,666.5591,669.1395,18995.0
2021-11-26 09:50:00,684.93,689.0,684.23,686.08,20616.0,669.4816,673.4598,668.7974,670.6057,20616.0
2021-11-26 10:00:00,685.58,685.69,677.88,679.58,18110.0,670.117,670.2245,662.5906,664.2523,18110.0
2021-11-26 10:10:00,679.32,680.23,676.07,677.12,17418.0,663.9982,664.8876,660.8215,661.8478,17418.0
2021-11-26 10:20:00,677.15,678.6,674.33,676.99,30536.0,661.8771,663.2944,659.1207,661.7207,30536.0
2021-11-26 10:30:00,677.14,677.42,675.41,675.44,11948.0,661.8673,662.141,660.1763,660.2057,11948.0
2021-11-26 10:40:00,675.51,675.51,672.78,675.46,10691.0,660.2741,660.2741,657.6057,660.2252,10691.0
2021-11-26 10:50:00,675.5,676.16,672.16,673.83,14324.0,660.2643,660.9094,656.9997,658.632,14324.0
2021-11-26 11:00:00,673.52,675.37,671.49,675.01,8464.0,658.329,660.1373,656.3448,659.7854,8464.0
2021-11-26 11:10:00,675.0,675.39,671.39,671.72,12256.0,659.7756,660.1568,656.247,656.5696,12256.0
2021-11-26 11:20:00,671.39,674.13,671.39,673.82,8841.0,656.247,658.9252,656.247,658.6222,8841.0
2021-11-26 11:30:00,673.45,675.14,671.76,675.14,8925.0,658.2606,659.9124,656.6087,659.9124,8925.0
2021-11-26 11:40:00,675.41,676.06,673.74,674.21,12541.0,660.1763,660.8117,658.544,659.0034,12541.0
2021-11-26 11:50:00,674.52,674.78,672.55,674.67,9788.0,659.3064,659.5606,657.3809,659.453,9788.0
2021-11-26 12:00:00,674.59,675.22,672.34,674.08,7552.0,659.3748,659.9906,657.1756,658.8763,7552.0
2021-11-26 12:10:00,673.59,675.25,673.03,673.13,10299.0,658.3974,660.02,657.85,657.9478,10299.0
2021-11-26 12:20:00,673.88,675.32,672.87,674.2,17440.0,658.6809,660.0884,657.6936,658.9936,17440.0
2021-11-26 12:30:00,674.04,674.82,671.91,672.06,24419.0,658.8372,659.5997,656.7553,656.9019,24419.0
2021-11-26 12:40:00,672.07,672.4,668.13,668.78,22031.0,656.9117,657.2342,653.0605,653.6959,22031.0
2021-11-26 12:50:00,668.74,669.35,663.71,667.1,71296.0,653.6568,654.253,648.7402,652.0538,71296.0
2021-11-29 09:30:00,675.01,684.02,674.33,682.98,59709.0,659.7854,668.5922,659.1207,667.5756,59709.0
2021-11-29 09:40:00,682.36,684.09,676.54,679.34,20684.0,666.9696,668.6606,661.2809,664.0177,20684.0
2021-11-29 09:50:00,679.56,683.88,679.25,683.85,24584.0,664.2327,668.4553,663.9297,668.426,24584.0
2021-11-29 10:00:00,683.39,685.75,682.27,684.75,22974.0,667.9764,670.2831,666.8816,669.3057,22974.0
2021-11-29 10:10:00,684.49,687.97,684.38,685.48,20600.0,669.0516,672.4531,668.944,670.0192,20600.0
2021-11-29 10:20:00,685.59,685.7,683.5,684.55,12559.0,670.1267,670.2343,668.0839,669.1102,12559.0
2021-11-29 10:30:00,684.4,685.21,681.67,682.7,19424.0,668.9636,669.7553,666.2952,667.3019,19424.0
2021-11-29 10:40:00,683.06,685.51,681.61,684.55,20142.0,667.6538,670.0485,666.2365,669.1102,20142.0
2021-11-29 10:50:00,684.77,687.86,684.27,686.81,13900.0,669.3252,672.3455,668.8365,671.3192,13900.0
2021-11-29 11:00:00,686.66,688.67,686.15,688.2,10193.0,671.1726,673.1373,670.6741,672.6779,10193.0
2021-11-29 11:10:00,688.58,689.02,687.22,687.92,10895.0,673.0493,673.4794,671.72,672.4042,10895.0
2021-11-29 11:20:00,688.01,688.36,686.17,687.51,15042.0,672.4922,672.8343,670.6937,672.0034,15042.0
2021-11-29 11:30:00,687.72,691.24,687.72,690.8,20188.0,672.2087,675.6493,672.2087,675.2192,20188.0
2021-11-29 11:40:00,691.09,691.87,690.0,690.0,8969.0,675.5027,676.2651,674.4373,674.4373,8969.0
2021-11-29 11:50:00,690.43,691.55,690.31,691.4,7253.0,674.8576,675.9523,674.7403,675.8057,7253.0
2021-11-29 12:00:00,691.36,692.7,690.5,691.94,11057.0,675.7666,677.0764,674.926,676.3335,11057.0
2021-11-29 12:10:00,691.96,692.28,690.62,691.16,11807.0,676.3531,676.6659,675.0433,675.5711,11807.0
2021-11-29 12:20:00,691.15,691.56,690.1,690.45,9805.0,675.5613,675.9621,674.535,674.8771,9805.0
2021-11-29 12:30:00,690.12,690.93,689.27,689.64,18212.0,674.5546,675.3463,673.7237,674.0854,18212.0
2021-11-29 12:40:00,689.64,690.62,689.44,689.92,14474.0,674.0854,675.0433,673.8899,674.3591,14474.0
2021-11-29 12:50:00,689.95,691.85,689.95,690.92,12363.0,674.3884,676.2456,674.3884,675.3365,12363.0
2021-11-29 13:00:00,690.97,693.0,690.52,693.0,32664.0,675.3854,677.3696,674.9455,677.3696,32664.0
2021-11-29 13:10:00,693.22,693.85,691.96,692.61,9249.0,677.5847,678.2004,676.3531,676.9884,9249.0
2021-11-29 13:20:00,692.84,692.84,691.61,691.98,7286.0,677.2132,677.2132,676.011,676.3726,7286.0
2021-11-29 13:30:00,692.12,693.59,692.05,692.29,13162.0,676.5095,677.9463,676.441,676.6756,13162.0
2021-11-29 13:40:00,692.49,694.25,692.06,694.03,11029.0,676.8711,678.5914,676.4508,678.3764,11029.0
2021-11-29 13:50:00,693.79,694.65,693.4,694.65,10249.0,678.1418,678.9824,677.7606,678.9824,10249.0
2021-11-29 14:00:00,694.32,694.8,693.67,694.59,12114.0,678.6598,679.129,678.0245,678.9238,12114.0
2021-11-29 14:10:00,694.67,694.94,694.26,694.43,9125.0,679.0019,679.2659,678.6012,678.7674,9125.0
2021-11-29 14:20:00,694.7,695.0,694.02,694.59,13792.0,679.0313,679.3245,678.3666,678.9238,13792.0
2021-11-29 14:30:00,694.61,696.55,694.61,696.54,16828.0,678.9433,680.8395,678.9433,680.8298,16828.0
2021-11-29 14:40:00,696.55,697.27,695.1,695.39,24505.0,680.8395,681.5433,679.4222,679.7057,24505.0
2021-11-29 14:50:00,695.48,695.82,693.86,694.25,7363.0,679.7937,680.126,678.2102,678.5914,7363.0
2021-11-29 15:00:00,694.45,694.49,692.23,693.91,10385.0,678.7869,678.826,676.617,678.2591,10385.0
2021-11-29 15:10:00,693.71,695.82,693.53,695.6,13968.0,678.0636,680.126,677.8877,679.911,13968.0
2021-11-29 15:20:00,695.61,695.61,694.11,694.85,13346.0,679.9207,679.9207,678.4546,679.1779,13346.0
2021-11-29 15:30:00,694.72,696.95,694.56,695.84,20582.0,679.0508,681.2305,678.8944,680.1456,20582.0
2021-11-29 15:40:00,695.82,695.95,694.36,695.33,27967.0,680.126,680.2531,678.6989,679.6471,27967.0
2021-11-29 15:50:00,695.17,695.72,693.98,694.65,134190.0,679.4907,680.0283,678.3275,678.9824,134190.0
2021-11-30 09:30:00,668.95,676.3,667.0,670.87,224439.0,653.8621,661.0463,651.956,655.7387,224439.0
2021-11-30 09:40:00,671.25,674.3,668.45,668.82,73551.0,656.1102,659.0914,653.3733,653.735,73551.0
2021-11-30 09:50:00,670.0,678.07,669.15,676.6,57256.0,654.8884,662.7764,654.0575,661.3395,57256.0
2021-11-30 10:00:00,676.87,681.57,676.86,681.57,86909.0,661.6034,666.1974,661.5936,666.1974,86909.0
2021-11-30 10:10:00,681.15,681.16,674.03,674.93,43054.0,665.7869,665.7967,658.8275,659.7072,43054.0
2021-11-30 10:20:00,675.02,675.76,672.06,675.58,48897.0,659.7951,660.5185,656.9019,660.3425,48897.0
2021-11-30 10:30:00,676.0,677.49,669.26,671.6,34819.0,660.753,662.2094,654.1651,656.4523,34819.0
2021-11-30 10:40:00,671.26,672.52,667.0,669.14,35192.0,656.12,657.3515,651.956,654.0478,35192.0
2021-11-30 10:50:00,669.18,670.2,664.66,664.91,28224.0,654.0869,655.0839,649.6688,649.9132,28224.0
2021-11-30 11:00:00,664.62,666.58,662.17,664.27,37211.0,649.6297,651.5455,647.235,649.2876,37211.0
2021-11-30 11:10:00,664.07,666.82,661.74,664.39,34189.0,649.0921,651.7801,646.8147,649.4049,34189.0
2021-11-30 11:20:00,664.39,667.0,664.15,666.05,20260.0,649.4049,651.956,649.1703,651.0275,20260.0
2021-11-30 11:30:00,665.65,666.09,663.26,663.76,15240.0,650.6365,651.0666,648.3004,648.7891,15240.0
2021-11-30 11:40:00,663.31,663.62,657.68,659.66,39634.0,648.3493,648.6523,642.8462,644.7816,39634.0
2021-11-30 11:50:00,659.66,659.66,656.8,659.35,23085.0,644.7816,644.7816,641.9861,644.4786,23085.0
2021-11-30 12:00:00,658.58,658.67,656.13,656.38,36709.0,643.7259,643.8139,641.3312,641.5756,36709.0
2021-11-30 12:10:00,656.3,661.3,655.83,661.3,17144.0,641.4974,646.3846,641.038,646.3846,17144.0
2021-11-30 12:20:00,661.31,662.64,659.82,662.27,18875.0,646.3944,647.6944,644.938,647.3327,18875.0
2021-11-30 12:30:00,662.4,662.83,660.51,661.38,27371.0,647.4598,647.8801,645.6124,646.4628,27371.0
2021-11-30 12:40:00,661.45,662.39,660.25,661.58,10573.0,646.5312,647.45,645.3583,646.6583,10573.0
2021-11-30 12:50:00,661.28,662.98,660.6,661.51,11358.0,646.365,648.0267,645.7004,646.5899,11358.0
2021-11-30 13:00:00,662.03,662.25,660.17,662.06,10463.0,647.0981,647.3132,645.2801,647.1275,10463.0
2021-11-30 13:10:00,662.53,662.54,660.92,660.93,33237.0,647.5869,647.5966,646.0132,646.0229,33237.0
2021-11-30 13:20:00,660.74,660.91,658.93,659.74,22831.0,645.8372,646.0034,644.0681,644.8598,22831.0
2021-11-30 13:30:00,659.66,660.75,659.17,660.26,13456.0,644.7816,645.847,644.3026,645.3681,13456.0
2021-11-30 13:40:00,660.12,661.68,659.74,661.61,19730.0,645.2312,646.756,644.8598,646.6876,19730.0
2021-11-30 13:50:00,661.61,662.11,660.89,661.54,20838.0,646.6876,647.1763,645.9838,646.6192,20838.0
2021-11-30 14:00:00,661.79,662.35,661.17,661.79,21002.0,646.8635,647.4109,646.2575,646.8635,21002.0
2021-11-30 14:10:00,661.84,662.24,660.93,661.46,14939.0,646.9124,647.3034,646.0229,646.541,14939.0
2021-11-30 14:20:00,661.72,661.72,658.55,659.52,20156.0,646.7951,646.7951,643.6966,644.6447,20156.0
2021-11-30 14:30:00,659.55,659.88,655.4,656.04,22557.0,644.6741,644.9966,640.6177,641.2432,22557.0
2021-11-30 14:40:00,656.04,656.55,653.46,653.8,21368.0,641.2432,641.7417,638.7214,639.0538,21368.0
2021-11-30 14:50:00,653.95,654.43,652.19,652.93,17541.0,639.2004,639.6695,637.4801,638.2034,17541.0
2021-11-30 15:00:00,653.02,655.01,652.69,653.98,29897.0,638.2913,640.2365,637.9688,639.2297,29897.0
2021-11-30 15:10:00,653.92,654.93,653.88,654.85,21413.0,639.171,640.1583,639.132,640.0801,21413.0
2021-11-30 15:20:00,654.82,655.04,652.87,653.28,32528.0,640.0507,640.2658,638.1447,638.5455,32528.0
2021-11-30 15:30:00,653.25,653.5,652.0,652.6,28389.0,638.5162,638.7605,637.2944,637.8808,28389.0
2021-11-30 15:40:00,652.51,656.47,652.45,655.2,37469.0,637.7929,641.6635,637.7342,640.4222,37469.0
2021-11-30 15:50:00,655.11,657.03,652.1,652.34,174483.0,640.3342,642.2109,637.3921,637.6267,174483.0
2021-12-01 09:30:00,667.9,669.37,663.26,664.54,117976.0,652.8357,654.2726,648.3004,649.5515,117976.0
2021-12-01 09:40:00,664.46,669.75,664.07,666.47,61118.0,649.4733,654.644,649.0921,651.438,61118.0
2021-12-01 09:50:00,665.67,668.58,663.86,667.93,49499.0,650.656,653.5004,648.8869,652.8651,49499.0
2021-12-01 10:00:00,668.15,672.11,667.8,671.65,47779.0,653.0801,656.9508,652.738,656.5012,47779.0
2021-12-01 10:10:00,671.53,672.15,668.96,670.75,39632.0,656.3839,656.9899,653.8718,655.6215,39632.0
2021-12-01 10:20:00,671.18,671.65,669.22,669.23,35076.0,656.0418,656.5012,654.126,654.1357,35076.0
2021-12-01 10:30:00,668.98,669.32,666.53,666.73,31819.0,653.8914,654.2237,651.4966,651.6921,31819.0
2021-12-01 10:40:00,666.69,669.0,664.15,668.76,38396.0,651.653,653.9109,649.1703,653.6763,38396.0
2021-12-01 10:50:00,668.66,670.54,667.9,670.54,48887.0,653.5786,655.4162,652.8357,655.4162,48887.0
2021-12-01 11:00:00,670.8,671.07,668.27,670.54,42992.0,655.6703,655.9342,653.1974,655.4162,42992.0
2021-12-01 11:10:00,670.28,673.21,670.27,672.98,43313.0,655.1621,658.026,655.1523,657.8012,43313.0
2021-12-01 11:20:00,672.98,673.51,671.68,671.83,42869.0,657.8012,658.3192,656.5305,656.6771,42869.0
2021-12-01 11:30:00,672.21,674.44,671.66,673.23,31893.0,657.0485,659.2282,656.5109,658.0455,31893.0
2021-12-01 11:40:00,673.28,674.73,672.43,674.73,32257.0,658.0944,659.5117,657.2636,659.5117,32257.0
2021-12-01 11:50:00,674.7,674.95,669.88,669.96,30578.0,659.4824,659.7267,654.7711,654.8493,30578.0
2021-12-01 12:00:00,669.95,672.23,669.17,669.26,26526.0,654.8395,657.0681,654.0771,654.1651,26526.0
2021-12-01 12:10:00,669.0,670.54,668.23,669.97,9762.0,653.9109,655.4162,653.1583,654.859,9762.0
2021-12-01 12:20:00,669.83,670.34,666.1,666.1,22059.0,654.7222,655.2207,651.0763,651.0763,22059.0
2021-12-01 12:30:00,666.44,667.7,664.99,667.7,18565.0,651.4087,652.6402,649.9914,652.6402,18565.0
2021-12-01 12:40:00,667.75,669.58,667.49,668.33,26096.0,652.6891,654.4778,652.435,653.256,26096.0
2021-12-01 12:50:00,668.31,668.38,663.59,663.59,16951.0,653.2365,653.3049,648.6229,648.6229,16951.0
2021-12-01 13:00:00,663.64,665.65,662.7,664.82,19278.0,648.6718,650.6365,647.753,649.8252,19278.0
2021-12-01 13:10:00,664.54,665.64,662.59,663.35,20850.0,649.5515,650.6267,647.6455,648.3884,20850.0
2021-12-01 13:20:00,663.33,668.06,663.02,667.92,23841.0,648.3688,652.9921,648.0658,652.8553,23841.0
2021-12-01 13:30:00,668.11,669.0,666.56,668.0,28989.0,653.041,653.9109,651.526,652.9335,28989.0
2021-12-01 13:40:00,668.3,668.37,663.32,663.62,20585.0,653.2267,653.2951,648.359,648.6523,20585.0
2021-12-01 13:50:00,664.0,667.42,663.89,666.88,29990.0,649.0237,652.3666,648.9162,651.8387,29990.0
2021-12-01 14:00:00,666.89,667.87,664.82,664.86,41178.0,651.8485,652.8064,649.8252,649.8643,41178.0
2021-12-01 14:10:00,664.93,664.93,662.11,662.97,55304.0,649.9327,649.9327,647.1763,648.0169,55304.0
2021-12-01 14:20:00,663.12,667.73,662.37,667.22,26675.0,648.1635,652.6696,647.4305,652.1711,26675.0
2021-12-01 14:30:00,667.14,668.16,665.56,666.86,29219.0,652.0929,653.0899,650.5485,651.8192,29219.0
2021-12-01 14:40:00,666.74,667.0,665.01,665.82,22383.0,651.7019,651.956,650.0109,650.8026,22383.0
2021-12-01 14:50:00,666.07,666.85,663.4,663.4,28593.0,651.047,651.8094,648.4372,648.4372,28593.0
2021-12-01 15:00:00,663.98,664.7,660.87,661.47,30688.0,649.0041,649.7079,645.9643,646.5508,30688.0
2021-12-01 15:10:00,661.5,663.18,660.18,660.56,30166.0,646.5801,648.2222,645.2899,645.6613,30166.0
2021-12-01 15:20:00,660.57,661.31,657.6,660.98,68778.0,645.6711,646.3944,642.768,646.0718,68778.0
2021-12-01 15:30:00,660.56,663.68,659.5,663.48,67177.0,645.6613,648.7109,644.6252,648.5154,67177.0
2021-12-01 15:40:00,663.44,666.0,662.73,664.26,94813.0,648.4763,650.9786,647.7823,649.2778,94813.0
2021-12-01 15:50:00,663.89,665.72,661.34,664.03,451854.0,648.9162,650.7049,646.4237,649.053,451854.0
2021-12-02 09:30:00,660.2,673.0,660.2,672.39,69474.0,645.3094,657.8207,645.3094,657.2245,69474.0
2021-12-02 09:40:00,672.34,673.04,669.24,670.25,30625.0,657.1756,657.8598,654.1455,655.1327,30625.0
2021-12-02 09:50:00,671.25,675.4,670.3,673.82,45383.0,656.1102,660.1666,655.1816,658.6222,45383.0
2021-12-02 10:00:00,673.81,677.05,671.93,671.96,31382.0,658.6124,661.7794,656.7748,656.8042,31382.0
2021-12-02 10:10:00,671.97,672.67,668.11,669.7,39401.0,656.8139,657.4981,653.041,654.5951,39401.0
2021-12-02 10:20:00,669.5,673.16,668.57,670.68,18944.0,654.3996,657.9771,653.4906,655.553,18944.0
2021-12-02 10:30:00,671.16,671.27,667.0,668.84,44773.0,656.0222,656.1297,651.956,653.7545,44773.0
2021-12-02 10:40:00,669.76,670.04,665.04,666.43,29337.0,654.6538,654.9275,650.0402,651.3989,29337.0
2021-12-02 10:50:00,666.95,670.4,665.58,669.55,29873.0,651.9072,655.2793,650.5681,654.4485,29873.0
2021-12-02 11:00:00,669.97,672.51,668.03,672.5,35958.0,654.859,657.3418,652.9628,657.332,35958.0
2021-12-02 11:10:00,671.87,673.88,671.0,672.31,13833.0,656.7162,658.6809,655.8658,657.1463,13833.0
2021-12-02 11:20:00,672.31,674.0,671.6,672.52,10562.0,657.1463,658.7982,656.4523,657.3515,10562.0
2021-12-02 11:30:00,672.7,673.07,669.21,671.5,16614.0,657.5275,657.8891,654.1162,656.3545,16614.0
2021-12-02 11:40:00,670.78,672.35,668.5,670.72,9466.0,655.6508,657.1854,653.4222,655.5921,9466.0
2021-12-02 11:50:00,670.71,672.43,669.62,671.7,10520.0,655.5824,657.2636,654.5169,656.55,10520.0
2021-12-02 12:00:00,671.81,673.93,671.06,673.93,14525.0,656.6575,658.7297,655.9245,658.7297,14525.0
2021-12-02 12:10:00,673.93,674.49,672.48,673.85,6997.0,658.7297,659.2771,657.3124,658.6515,6997.0
2021-12-02 12:20:00,674.21,677.81,674.21,677.49,23267.0,659.0034,662.5222,659.0034,662.2094,23267.0
2021-12-02 12:30:00,677.48,677.48,673.81,675.97,7959.0,662.1997,662.1997,658.6124,660.7237,7959.0
2021-12-02 12:40:00,675.62,675.99,673.41,675.79,9890.0,660.3816,660.7433,658.2215,660.5478,9890.0
2021-12-02 12:50:00,675.79,675.79,673.44,673.76,11280.0,660.5478,660.5478,658.2508,658.5636,11280.0
2021-12-02 13:00:00,673.97,675.39,672.94,673.89,12275.0,658.7688,660.1568,657.7621,658.6906,12275.0
2021-12-02 13:10:00,673.46,675.92,673.44,675.34,9824.0,658.2703,660.6748,658.2508,660.1079,9824.0
2021-12-02 13:20:00,675.51,675.57,673.23,673.39,9078.0,660.2741,660.3327,658.0455,658.2019,9078.0
2021-12-02 13:30:00,673.82,674.53,672.48,674.33,6310.0,658.6222,659.3162,657.3124,659.1207,6310.0
2021-12-02 13:40:00,674.29,674.4,672.2,672.22,8802.0,659.0816,659.1891,657.0387,657.0583,8802.0
2021-12-02 13:50:00,671.77,674.52,671.33,674.22,10579.0,656.6184,659.3064,656.1884,659.0132,10579.0
2021-12-02 14:00:00,673.99,675.22,673.57,675.02,14594.0,658.7884,659.9906,658.3778,659.7951,14594.0
2021-12-02 14:10:00,675.22,675.89,673.48,675.28,15575.0,659.9906,660.6455,658.2899,660.0493,15575.0
2021-12-02 14:20:00,675.25,675.78,674.56,675.63,7076.0,660.02,660.538,659.3455,660.3914,7076.0
2021-12-02 14:30:00,675.43,676.28,675.01,675.37,10088.0,660.1959,661.0267,659.7854,660.1373,10088.0
2021-12-02 14:40:00,675.55,675.9,673.38,673.38,8583.0,660.3132,660.6553,658.1921,658.1921,8583.0
2021-12-02 14:50:00,673.83,674.88,672.63,674.2,13246.0,658.632,659.6583,657.4591,658.9936,13246.0
2021-12-02 15:00:00,673.95,675.18,672.76,673.96,28923.0,658.7493,659.9515,657.5861,658.7591,28923.0
2021-12-02 15:10:00,673.52,673.58,671.9,673.07,15242.0,658.329,658.3876,656.7455,657.8891,15242.0
2021-12-02 15:20:00,672.93,673.25,671.39,672.12,27868.0,657.7523,658.0651,656.247,656.9606,27868.0
2021-12-02 15:30:00,672.06,675.54,671.97,675.28,24519.0,656.9019,660.3034,656.8139,660.0493,24519.0
2021-12-02 15:40:00,675.27,676.37,672.56,673.51,44424.0,660.0395,661.1147,657.3906,658.3192,44424.0
2021-12-02 15:50:00,672.86,672.96,670.16,671.75,118709.0,657.6839,657.7816,655.0448,656.5989,118709.0
2021-12-03 09:30:00,671.43,673.45,666.31,667.0,31842.0,656.2861,658.2606,651.2816,651.956,31842.0
2021-12-03 09:40:00,667.54,668.52,663.81,664.23,31130.0,652.4839,653.4418,648.838,649.2485,31130.0
2021-12-03 09:50:00,665.09,665.62,659.64,661.72,16964.0,650.0891,650.6072,644.762,646.7951,16964.0
2021-12-03 10:00:00,661.72,663.27,653.51,653.84,15509.0,646.7951,648.3102,638.7703,639.0929,15509.0
2021-12-03 10:10:00,653.0,654.93,650.19,650.19,15740.0,638.2718,640.1583,635.5252,635.5252,15740.0
2021-12-03 10:20:00,650.02,651.79,646.48,651.2,19608.0,635.359,637.0891,631.8989,636.5124,19608.0
2021-12-03 10:30:00,650.89,651.41,646.48,648.0,18046.0,636.2094,636.7177,631.8989,633.3846,18046.0
2021-12-03 10:40:00,648.27,648.28,643.39,643.97,23807.0,633.6485,633.6583,628.8785,629.4455,23807.0
2021-12-03 10:50:00,644.07,647.49,642.64,646.14,10683.0,629.5432,632.8861,628.1455,631.5665,10683.0
2021-12-03 11:00:00,646.77,646.91,641.2,643.37,17462.0,632.1823,632.3192,626.7379,628.859,17462.0
2021-12-03 11:10:00,643.32,644.75,641.82,644.11,11257.0,628.8101,630.2079,627.344,629.5823,11257.0
2021-12-03 11:20:00,644.04,646.92,643.45,646.41,17388.0,629.5139,632.3289,628.9372,631.8304,17388.0
2021-12-03 11:30:00,646.37,647.56,644.16,644.16,14616.0,631.7913,632.9545,629.6312,629.6312,14616.0
2021-12-03 11:40:00,644.29,644.58,641.4,642.42,15974.0,629.7583,630.0417,626.9334,627.9304,15974.0
2021-12-03 11:50:00,642.5,643.01,639.25,639.49,28150.0,628.0086,628.5071,624.8319,625.0665,28150.0
2021-12-03 12:00:00,639.97,642.26,638.82,642.01,15253.0,625.5357,627.774,624.4116,627.5297,15253.0
2021-12-03 12:10:00,642.19,643.02,640.86,642.9,16705.0,627.7056,628.5169,626.4056,628.3996,16705.0
2021-12-03 12:20:00,642.29,645.21,642.26,644.4,6808.0,627.8034,630.6575,627.774,629.8658,6808.0
2021-12-03 12:30:00,643.38,646.8,641.82,645.83,10547.0,628.8688,632.2116,627.344,631.2635,10547.0
2021-12-03 12:40:00,646.18,646.43,643.64,645.12,12609.0,631.6056,631.85,629.1229,630.5695,12609.0
2021-12-03 12:50:00,645.4,645.54,640.85,643.0,24443.0,630.8432,630.9801,626.3958,628.4973,24443.0
2021-12-03 13:00:00,642.6,643.78,641.9,643.76,12948.0,628.1064,629.2598,627.4222,629.2402,12948.0
2021-12-03 13:10:00,643.82,644.14,641.64,643.05,25209.0,629.2989,629.6116,627.168,628.5462,25209.0
2021-12-03 13:20:00,642.9,643.68,640.95,641.37,33462.0,628.3996,629.162,626.4936,626.9041,33462.0
2021-12-03 13:30:00,640.96,641.31,637.45,638.39,15825.0,626.5034,626.8455,623.0725,623.9913,15825.0
2021-12-03 13:40:00,638.33,639.58,635.0,636.4,34160.0,623.9327,625.1545,620.6778,622.0462,34160.0
2021-12-03 13:50:00,635.92,638.45,635.72,637.69,19390.0,621.577,624.05,621.3815,623.3071,19390.0
2021-12-03 14:00:00,637.77,639.5,636.59,637.84,20238.0,623.3853,625.0763,622.2319,623.4537,20238.0
2021-12-03 14:10:00,637.78,638.21,635.73,635.87,12930.0,623.3951,623.8154,621.3913,621.5282,12930.0
2021-12-03 14:20:00,636.19,640.2,634.98,639.46,17198.0,621.8409,625.7605,620.6582,625.0372,17198.0
2021-12-03 14:30:00,639.85,639.85,638.3,639.05,10761.0,625.4184,625.4184,623.9034,624.6364,10761.0
2021-12-03 14:40:00,639.42,641.63,638.72,640.29,7984.0,624.9981,627.1582,624.3139,625.8485,7984.0
2021-12-03 14:50:00,640.05,641.47,639.31,639.61,14284.0,625.6139,627.0019,624.8906,625.1838,14284.0
2021-12-03 15:00:00,639.37,640.67,637.9,638.56,17850.0,624.9492,626.2199,623.5124,624.1575,17850.0
2021-12-03 15:10:00,639.34,640.09,638.77,639.42,13068.0,624.9199,625.653,624.3628,624.9981,13068.0
2021-12-03 15:20:00,639.68,642.03,639.37,640.31,22972.0,625.2522,627.5492,624.9492,625.868,22972.0
2021-12-03 15:30:00,640.23,642.77,640.23,641.53,19963.0,625.7898,628.2725,625.7898,627.0605,19963.0
2021-12-03 15:40:00,641.67,642.03,639.59,640.66,55588.0,627.1973,627.5492,625.1643,626.2101,55588.0
2021-12-03 15:50:00,641.08,649.12,639.98,648.39,190412.0,626.6207,634.4793,625.5455,633.7658,190412.0
2021-12-06 09:30:00,649.99,649.99,642.69,647.66,42459.0,635.3297,635.3297,628.1943,633.0522,42459.0
2021-12-06 09:40:00,647.63,649.15,644.92,645.11,27278.0,633.0229,634.5086,630.374,630.5598,27278.0
2021-12-06 09:50:00,645.55,648.0,643.48,644.22,15322.0,630.9898,633.3846,628.9665,629.6898,15322.0
2021-12-06 10:00:00,643.4,644.27,639.53,639.83,20157.0,628.8883,629.7387,625.1056,625.3988,20157.0
2021-12-06 10:10:00,639.64,648.42,639.53,647.28,21278.0,625.2131,633.7951,625.1056,632.6808,21278.0
2021-12-06 10:20:00,647.47,650.38,647.06,649.73,21576.0,632.8665,635.7109,632.4658,635.0756,21576.0
2021-12-06 10:30:00,650.16,650.49,645.83,646.01,13257.0,635.4959,635.8184,631.2635,631.4395,13257.0
2021-12-06 10:40:00,645.99,647.59,644.11,645.29,15111.0,631.4199,632.9838,629.5823,630.7357,15111.0
2021-12-06 10:50:00,645.29,648.63,645.0,648.16,12966.0,630.7357,634.0004,630.4522,633.541,12966.0
2021-12-06 11:00:00,648.11,651.24,648.1,650.89,10723.0,633.4921,636.5515,633.4823,636.2094,10723.0
2021-12-06 11:10:00,650.75,652.06,646.41,647.84,15516.0,636.0725,637.353,631.8304,633.2282,15516.0
2021-12-06 11:20:00,647.45,648.2,645.0,647.51,8889.0,632.847,633.5801,630.4522,632.9056,8889.0
2021-12-06 11:30:00,647.01,649.3,646.92,648.37,12086.0,632.4169,634.6553,632.3289,633.7462,12086.0
2021-12-06 11:40:00,647.95,648.97,644.8,644.8,10135.0,633.3357,634.3327,630.2567,630.2567,10135.0
2021-12-06 11:50:00,644.77,645.64,644.23,644.51,8029.0,630.2274,631.0778,629.6996,629.9733,8029.0
2021-12-06 12:00:00,644.38,645.48,642.85,644.43,19704.0,629.8462,630.9214,628.3507,629.8951,19704.0
2021-12-06 12:10:00,644.48,646.7,643.58,643.69,37378.0,629.944,632.1139,629.0643,629.1718,37378.0
2021-12-06 12:20:00,643.67,644.35,643.0,643.8,10474.0,629.1522,629.8169,628.4973,629.2793,10474.0
2021-12-06 12:30:00,643.74,644.38,642.81,642.92,16350.0,629.2207,629.8462,628.3116,628.4192,16350.0
2021-12-06 12:40:00,642.83,642.9,640.61,642.12,12708.0,628.3312,628.3996,626.1613,627.6372,12708.0
2021-12-06 12:50:00,641.53,642.52,641.16,642.52,10631.0,627.0605,628.0282,626.6988,628.0282,10631.0
2021-12-06 13:00:00,642.52,645.13,641.82,644.62,17097.0,628.0282,630.5793,627.344,630.0808,17097.0
2021-12-06 13:10:00,645.12,646.62,644.8,646.61,9850.0,630.5695,632.0357,630.2567,632.0259,9850.0
2021-12-06 13:20:00,646.67,648.9,646.67,648.1,14498.0,632.0846,634.2643,632.0846,633.4823,14498.0
2021-12-06 13:30:00,648.36,649.44,647.49,647.67,12241.0,633.7365,634.7921,632.8861,633.062,12241.0
2021-12-06 13:40:00,647.87,648.7,646.7,648.66,9576.0,633.2575,634.0688,632.1139,634.0297,9576.0
2021-12-06 13:50:00,648.51,648.51,646.56,646.8,14095.0,633.8831,633.8831,631.9771,632.2116,14095.0
2021-12-06 14:00:00,646.48,646.65,645.06,645.46,19026.0,631.8989,632.065,630.5109,630.9019,19026.0
2021-12-06 14:10:00,645.73,647.6,645.73,646.62,9109.0,631.1658,632.9936,631.1658,632.0357,9109.0
2021-12-06 14:20:00,646.57,647.09,646.07,646.44,13836.0,631.9868,632.4951,631.4981,631.8598,13836.0
2021-12-06 14:30:00,646.55,648.41,646.52,648.14,14548.0,631.9673,633.7853,631.938,633.5214,14548.0
2021-12-06 14:40:00,648.08,648.53,645.09,645.09,9267.0,633.4628,633.9026,630.5402,630.5402,9267.0
2021-12-06 14:50:00,644.94,645.53,644.55,644.72,14491.0,630.3936,630.9703,630.0124,630.1786,14491.0
2021-12-06 15:00:00,644.82,645.53,643.96,644.38,8842.0,630.2763,630.9703,629.4357,629.8462,8842.0
2021-12-06 15:10:00,644.37,646.88,643.98,646.74,17508.0,629.8364,632.2898,629.4552,632.153,17508.0
2021-12-06 15:20:00,646.73,647.36,646.1,646.56,16795.0,632.1432,632.759,631.5274,631.9771,16795.0
2021-12-06 15:30:00,646.55,647.28,646.0,646.0,14817.0,631.9673,632.6808,631.4297,631.4297,14817.0
2021-12-06 15:40:00,646.07,647.13,644.75,645.2,30616.0,631.4981,632.5342,630.2079,630.6477,30616.0
2021-12-06 15:50:00,645.13,646.17,644.75,645.34,102872.0,630.5793,631.5958,630.2079,630.7846,102872.0
2021-12-07 09:30:00,654.22,662.0,653.96,661.83,44947.0,639.4643,647.0688,639.2101,646.9026,44947.0
2021-12-07 09:40:00,662.14,668.06,661.47,668.06,19233.0,647.2056,652.9921,646.5508,652.9921,19233.0
2021-12-07 09:50:00,667.82,670.32,667.4,667.64,31490.0,652.7575,655.2012,652.347,652.5816,31490.0
2021-12-07 10:00:00,668.45,670.03,664.54,668.02,15516.0,653.3733,654.9177,649.5515,652.953,15516.0
2021-12-07 10:10:00,667.54,670.8,667.02,670.8,16237.0,652.4839,655.6703,651.9756,655.6703,16237.0
2021-12-07 10:20:00,670.83,671.01,668.66,670.22,16221.0,655.6996,655.8756,653.5786,655.1034,16221.0
2021-12-07 10:30:00,670.2,674.45,669.63,672.76,13422.0,655.0839,659.238,654.5267,657.5861,13422.0
2021-12-07 10:40:00,672.3,674.38,671.36,672.0,11867.0,657.1365,659.1696,656.2177,656.8433,11867.0
2021-12-07 10:50:00,671.99,672.33,669.12,670.07,22045.0,656.8335,657.1658,654.0282,654.9568,22045.0
2021-12-07 11:00:00,669.99,673.41,669.99,671.2,8184.0,654.8786,658.2215,654.8786,656.0613,8184.0
2021-12-07 11:10:00,671.5,673.37,671.12,672.46,25410.0,656.3545,658.1824,655.9831,657.2929,25410.0
2021-12-07 11:20:00,672.92,673.44,671.59,671.93,13213.0,657.7425,658.2508,656.4425,656.7748,13213.0
2021-12-07 11:30:00,672.06,672.42,670.81,672.04,21098.0,656.9019,657.2538,655.6801,656.8824,21098.0
2021-12-07 11:40:00,671.99,673.26,671.1,671.35,26798.0,656.8335,658.0748,655.9636,656.2079,26798.0
2021-12-07 11:50:00,671.71,671.85,670.61,671.83,10251.0,656.5598,656.6966,655.4846,656.6771,10251.0
2021-12-07 12:00:00,671.61,672.71,671.28,672.18,9273.0,656.4621,657.5372,656.1395,657.0192,9273.0
2021-12-07 12:10:00,672.16,672.89,671.8,671.82,4872.0,656.9997,657.7132,656.6478,656.6673,4872.0
2021-12-07 12:20:00,671.8,672.03,670.1,670.85,10128.0,656.6478,656.8726,654.9861,655.7192,10128.0
2021-12-07 12:30:00,671.04,672.51,671.03,671.41,10739.0,655.9049,657.3418,655.8951,656.2666,10739.0
2021-12-07 12:40:00,671.75,672.48,671.53,671.96,22282.0,656.5989,657.3124,656.3839,656.8042,22282.0
2021-12-07 12:50:00,671.97,672.77,671.95,672.4,7384.0,656.8139,657.5959,656.7944,657.2342,7384.0
2021-12-07 13:00:00,672.42,672.43,671.32,671.66,6006.0,657.2538,657.2636,656.1786,656.5109,6006.0
2021-12-07 13:10:00,671.81,672.45,671.52,671.82,6786.0,656.6575,657.2831,656.3741,656.6673,6786.0
2021-12-07 13:20:00,671.7,672.67,671.1,671.11,9851.0,656.55,657.4981,655.9636,655.9733,9851.0
2021-12-07 13:30:00,671.56,672.76,671.2,672.5,5339.0,656.4132,657.5861,656.0613,657.332,5339.0
2021-12-07 13:40:00,672.63,673.28,671.74,672.08,20294.0,657.4591,658.0944,656.5891,656.9215,20294.0
2021-12-07 13:50:00,672.16,672.67,671.5,672.29,22635.0,656.9997,657.4981,656.3545,657.1267,22635.0
2021-12-07 14:00:00,672.19,672.25,671.85,672.0,11053.0,657.029,657.0876,656.6966,656.8433,11053.0
2021-12-07 14:10:00,671.8,673.19,671.69,673.07,17832.0,656.6478,658.0064,656.5403,657.8891,17832.0
2021-12-07 14:20:00,673.08,673.08,672.2,672.64,16894.0,657.8989,657.8989,657.0387,657.4688,16894.0
2021-12-07 14:30:00,672.65,672.65,672.05,672.21,9088.0,657.4786,657.4786,656.8921,657.0485,9088.0
2021-12-07 14:40:00,672.19,672.26,671.72,671.98,9212.0,657.029,657.0974,656.5696,656.8237,9212.0
2021-12-07 14:50:00,672.0,672.36,670.94,671.33,7485.0,656.8433,657.1951,655.8072,656.1884,7485.0
2021-12-07 15:00:00,671.65,672.49,671.05,672.25,4770.0,656.5012,657.3222,655.9147,657.0876,4770.0
2021-12-07 15:10:00,672.07,672.69,671.07,671.9,10337.0,656.9117,657.5177,655.9342,656.7455,10337.0
2021-12-07 15:20:00,671.97,671.99,668.56,668.61,13119.0,656.8139,656.8335,653.4808,653.5297,13119.0
2021-12-07 15:30:00,668.61,670.78,668.45,670.3,16255.0,653.5297,655.6508,653.3733,655.1816,16255.0
2021-12-07 15:40:00,669.97,670.76,669.64,670.65,17339.0,654.859,655.6312,654.5365,655.5237,17339.0
2021-12-07 15:50:00,670.37,674.0,669.76,673.78,119721.0,655.25,658.7982,654.6538,658.5831,119721.0
2021-12-08 09:30:00,673.17,675.0,666.78,668.84,30973.0,657.9869,659.7756,651.741,653.7545,30973.0
2021-12-08 09:40:00,669.37,673.73,667.97,673.38,13628.0,654.2726,658.5342,652.9042,658.1921,13628.0
2021-12-08 09:50:00,673.09,674.24,668.3,669.02,15445.0,657.9087,659.0327,653.2267,653.9305,15445.0
2021-12-08 10:00:00,668.62,672.03,668.61,671.54,44180.0,653.5395,656.8726,653.5297,656.3936,44180.0
2021-12-08 10:10:00,671.13,672.71,670.4,670.73,9941.0,655.9929,657.5372,655.2793,655.6019,9941.0
2021-12-08 10:20:00,671.05,672.5,670.4,670.81,14525.0,655.9147,657.332,655.2793,655.6801,14525.0
2021-12-08 10:30:00,671.15,671.57,667.93,668.88,16850.0,656.0124,656.423,652.8651,653.7936,16850.0
2021-12-08 10:40:00,668.65,670.17,667.34,668.23,21255.0,653.5688,655.0545,652.2884,653.1583,21255.0
2021-12-08 10:50:00,668.4,670.91,668.18,670.11,13518.0,653.3245,655.7778,653.1094,654.9959,13518.0
2021-12-08 11:00:00,670.07,671.62,669.11,671.06,10847.0,654.9568,656.4718,654.0184,655.9245,10847.0
2021-12-08 11:10:00,671.06,672.79,670.41,672.54,13016.0,655.9245,657.6154,655.2891,657.3711,13016.0
2021-12-08 11:20:00,672.34,673.0,671.99,672.76,11625.0,657.1756,657.8207,656.8335,657.5861,11625.0
2021-12-08 11:30:00,672.73,673.92,672.22,672.68,9295.0,657.5568,658.72,657.0583,657.5079,9295.0
2021-12-08 11:40:00,672.32,673.87,672.28,673.38,9216.0,657.156,658.6711,657.1169,658.1921,9216.0
2021-12-08 11:50:00,673.62,675.17,673.57,673.94,12369.0,658.4267,659.9418,658.3778,658.7395,12369.0
2021-12-08 12:00:00,674.51,674.51,673.32,673.46,7106.0,659.2966,659.2966,658.1335,658.2703,7106.0
2021-12-08 12:10:00,673.46,675.2,673.45,674.68,8913.0,658.2703,659.9711,658.2606,659.4628,8913.0
2021-12-08 12:20:00,674.68,674.68,673.17,673.97,18735.0,659.4628,659.4628,657.9869,658.7688,18735.0
2021-12-08 12:30:00,673.7,674.29,673.16,674.06,11219.0,658.5049,659.0816,657.9771,658.8568,11219.0
2021-12-08 12:40:00,674.28,675.19,674.28,674.5,5260.0,659.0718,659.9613,659.0718,659.2869,5260.0
2021-12-08 12:50:00,674.54,676.2,674.24,674.96,20038.0,659.326,660.9485,659.0327,659.7365,20038.0
2021-12-08 13:00:00,674.91,674.93,672.37,673.03,8703.0,659.6876,659.7072,657.2049,657.85,8703.0
2021-12-08 13:10:00,673.04,675.12,673.03,675.12,12456.0,657.8598,659.8929,657.85,659.8929,12456.0
2021-12-08 13:20:00,675.2,675.2,673.03,673.46,5898.0,659.9711,659.9711,657.85,658.2703,5898.0
2021-12-08 13:30:00,673.11,673.46,672.63,673.29,4055.0,657.9282,658.2703,657.4591,658.1042,4055.0
2021-12-08 13:40:00,673.6,673.68,672.99,673.49,6796.0,658.4072,658.4854,657.8109,658.2997,6796.0
2021-12-08 13:50:00,673.49,673.65,672.04,672.35,4126.0,658.2997,658.456,656.8824,657.1854,4126.0
2021-12-08 14:00:00,672.37,673.0,671.98,672.66,11637.0,657.2049,657.8207,656.8237,657.4884,11637.0
2021-12-08 14:10:00,672.66,672.91,670.36,670.36,9402.0,657.4884,657.7327,655.2403,655.2403,9402.0
2021-12-08 14:20:00,670.35,671.26,670.35,670.52,8205.0,655.2305,656.12,655.2305,655.3966,8205.0
2021-12-08 14:30:00,670.92,672.46,670.92,672.19,5868.0,655.7876,657.2929,655.7876,657.029,5868.0
2021-12-08 14:40:00,672.15,672.87,672.01,672.01,5261.0,656.9899,657.6936,656.853,656.853,5261.0
2021-12-08 14:50:00,672.1,672.49,671.62,672.22,7219.0,656.941,657.3222,656.4718,657.0583,7219.0
2021-12-08 15:00:00,672.36,672.36,671.0,671.57,19337.0,657.1951,657.1951,655.8658,656.423,19337.0
2021-12-08 15:10:00,671.56,671.95,671.34,671.42,11307.0,656.4132,656.7944,656.1981,656.2763,11307.0
2021-12-08 15:20:00,671.34,672.43,671.34,672.01,17093.0,656.1981,657.2636,656.1981,656.853,17093.0
2021-12-08 15:30:00,672.0,672.97,672.0,672.19,16396.0,656.8433,657.7914,656.8433,657.029,16396.0
2021-12-08 15:40:00,672.18,672.26,670.95,671.31,26051.0,657.0192,657.0974,655.8169,656.1688,26051.0
2021-12-08 15:50:00,671.72,674.55,671.0,673.06,101091.0,656.5696,659.3357,655.8658,657.8794,101091.0
2021-12-09 09:30:00,674.03,676.1,673.0,676.01,23110.0,658.8275,660.8508,657.8207,660.7628,23110.0
2021-12-09 09:40:00,675.93,680.25,674.36,677.12,16155.0,660.6846,664.9072,659.15,661.8478,16155.0
2021-12-09 09:50:00,676.87,677.61,672.12,673.24,14542.0,661.6034,662.3267,656.9606,658.0553,14542.0
2021-12-09 10:00:00,673.82,675.19,671.18,671.32,7431.0,658.6222,659.9613,656.0418,656.1786,7431.0
2021-12-09 10:10:00,672.4,674.83,672.18,674.22,7169.0,657.2342,659.6094,657.0192,659.0132,7169.0
2021-12-09 10:20:00,674.2,675.1,671.43,671.43,6595.0,658.9936,659.8733,656.2861,656.2861,6595.0
2021-12-09 10:30:00,671.3,672.61,669.75,670.05,9269.0,656.159,657.4395,654.644,654.9372,9269.0
2021-12-09 10:40:00,670.1,671.66,670.1,671.08,5597.0,654.9861,656.5109,654.9861,655.944,5597.0
2021-12-09 10:50:00,671.1,671.61,669.35,669.86,8995.0,655.9636,656.4621,654.253,654.7515,8995.0
2021-12-09 11:00:00,669.65,670.61,668.46,669.71,5053.0,654.5463,655.4846,653.3831,654.6049,5053.0
2021-12-09 11:10:00,670.37,670.53,669.38,669.78,5307.0,655.25,655.4064,654.2824,654.6733,5307.0
2021-12-09 11:20:00,669.79,673.5,669.78,673.0,9214.0,654.6831,658.3094,654.6733,657.8207,9214.0
2021-12-09 11:30:00,672.9,674.15,672.85,673.17,8146.0,657.723,658.9448,657.6741,657.9869,8146.0
2021-12-09 11:40:00,673.17,673.47,670.7,670.71,8290.0,657.9869,658.2801,655.5726,655.5824,8290.0
2021-12-09 11:50:00,671.05,671.39,670.05,670.76,3890.0,655.9147,656.247,654.9372,655.6312,3890.0
2021-12-09 12:00:00,670.52,670.79,669.16,669.74,3987.0,655.3966,655.6606,654.0673,654.6342,3987.0
2021-12-09 12:10:00,669.48,670.29,668.84,669.17,5631.0,654.3801,655.1718,653.7545,654.0771,5631.0
2021-12-09 12:20:00,668.95,669.73,668.15,668.15,6502.0,653.8621,654.6245,653.0801,653.0801,6502.0
2021-12-09 12:30:00,667.93,669.04,667.87,668.93,8371.0,652.8651,653.95,652.8064,653.8425,8371.0
2021-12-09 12:40:00,669.18,669.39,668.34,669.09,7967.0,654.0869,654.2921,653.2658,653.9989,7967.0
2021-12-09 12:50:00,668.83,669.15,667.45,668.3,3693.0,653.7448,654.0575,652.3959,653.2267,3693.0
2021-12-09 13:00:00,668.65,668.85,667.67,667.67,7600.0,653.5688,653.7643,652.6109,652.6109,7600.0
2021-12-09 13:10:00,667.34,668.49,667.26,668.39,4404.0,652.2884,653.4124,652.2102,653.3147,4404.0
2021-12-09 13:20:00,668.57,668.86,667.98,668.49,6026.0,653.4906,653.7741,652.9139,653.4124,6026.0
2021-12-09 13:30:00,668.63,669.26,667.99,669.19,7292.0,653.5493,654.1651,652.9237,654.0966,7292.0
2021-12-09 13:40:00,669.11,669.41,665.98,666.31,8983.0,654.0184,654.3117,650.959,651.2816,8983.0
2021-12-09 13:50:00,666.0,667.35,665.17,667.12,6852.0,650.9786,652.2981,650.1673,652.0733,6852.0
2021-12-09 14:00:00,667.28,667.57,666.41,667.15,8290.0,652.2297,652.5132,651.3793,652.1027,8290.0
2021-12-09 14:10:00,667.19,668.33,666.32,668.23,8158.0,652.1417,653.256,651.2914,653.1583,8158.0
2021-12-09 14:20:00,668.37,668.72,666.75,667.22,8502.0,653.2951,653.6372,651.7117,652.1711,8502.0
2021-12-09 14:30:00,666.92,667.64,666.71,667.54,6126.0,651.8778,652.5816,651.6726,652.4839,6126.0
2021-12-09 14:40:00,667.24,667.62,666.55,666.87,6651.0,652.1906,652.5621,651.5162,651.829,6651.0
2021-12-09 14:50:00,666.62,666.98,666.36,666.62,4340.0,651.5846,651.9365,651.3305,651.5846,4340.0
2021-12-09 15:00:00,666.43,667.72,665.02,665.02,5538.0,651.3989,652.6598,650.0207,650.0207,5538.0
2021-12-09 15:10:00,664.92,665.27,664.08,664.29,14775.0,649.9229,650.2651,649.1019,649.3072,14775.0
2021-12-09 15:20:00,664.29,665.32,662.71,665.32,22235.0,649.3072,650.3139,647.7628,650.3139,22235.0
2021-12-09 15:30:00,665.03,666.85,664.88,666.73,14182.0,650.0305,651.8094,649.8838,651.6921,14182.0
2021-12-09 15:40:00,666.61,668.39,666.48,668.04,20042.0,651.5748,653.3147,651.4478,652.9726,20042.0
2021-12-09 15:50:00,667.82,668.91,665.34,665.49,61829.0,652.7575,653.823,650.3335,650.4801,61829.0
2021-12-10 09:30:00,668.99,675.75,668.97,674.44,38994.0,653.9012,660.5087,653.8816,659.2282,38994.0
2021-12-10 09:40:00,674.0,674.01,667.74,668.11,19898.0,658.7982,658.8079,652.6793,653.041,19898.0
2021-12-10 09:50:00,667.43,669.5,667.17,667.3,13689.0,652.3763,654.3996,652.1222,652.2493,13689.0
2021-12-10 10:00:00,669.35,674.14,668.31,673.71,22469.0,654.253,658.935,653.2365,658.5147,22469.0
2021-12-10 10:10:00,673.97,677.76,672.84,677.26,10866.0,658.7688,662.4733,657.6643,661.9846,10866.0
2021-12-10 10:20:00,677.07,678.23,674.85,675.63,13825.0,661.7989,662.9327,659.629,660.3914,13825.0
2021-12-10 10:30:00,675.16,675.33,670.89,672.53,12525.0,659.932,660.0982,655.7583,657.3613,12525.0
2021-12-10 10:40:00,673.16,673.75,671.38,671.38,4711.0,657.9771,658.5538,656.2372,656.2372,4711.0
2021-12-10 10:50:00,670.88,672.11,667.48,669.72,18445.0,655.7485,656.9508,652.4252,654.6147,18445.0
2021-12-10 11:00:00,669.66,670.35,666.89,667.8,7373.0,654.556,655.2305,651.8485,652.738,7373.0
2021-12-10 11:10:00,667.65,669.89,667.64,669.83,10187.0,652.5914,654.7809,652.5816,654.7222,10187.0
2021-12-10 11:20:00,669.86,671.33,668.47,670.5,16405.0,654.7515,656.1884,653.3929,655.3771,16405.0
2021-12-10 11:30:00,671.07,671.07,668.66,670.53,9094.0,655.9342,655.9342,653.5786,655.4064,9094.0
2021-12-10 11:40:00,670.28,673.52,669.88,672.09,16423.0,655.1621,658.329,654.7711,656.9312,16423.0
2021-12-10 11:50:00,672.49,673.04,669.9,671.53,6754.0,657.3222,657.8598,654.7906,656.3839,6754.0
2021-12-10 12:00:00,671.3,671.44,669.75,671.44,7263.0,656.159,656.2959,654.644,656.2959,7263.0
2021-12-10 12:10:00,670.95,672.86,670.52,671.19,5362.0,655.8169,657.6839,655.3966,656.0515,5362.0
2021-12-10 12:20:00,671.36,672.4,670.41,671.9,5031.0,656.2177,657.2342,655.2891,656.7455,5031.0
2021-12-10 12:30:00,671.57,671.78,670.46,670.46,8980.0,656.423,656.6282,655.338,655.338,8980.0
2021-12-10 12:40:00,670.81,672.5,670.81,672.3,3897.0,655.6801,657.332,655.6801,657.1365,3897.0
2021-12-10 12:50:00,672.52,672.94,671.73,671.96,6020.0,657.3515,657.7621,656.5794,656.8042,6020.0
2021-12-10 13:00:00,672.41,673.49,672.1,673.05,8393.0,657.244,658.2997,656.941,657.8696,8393.0
2021-12-10 13:10:00,672.93,673.29,671.75,672.68,4173.0,657.7523,658.1042,656.5989,657.5079,4173.0
2021-12-10 13:20:00,672.68,673.69,672.1,673.01,3806.0,657.5079,658.4951,656.941,657.8305,3806.0
2021-12-10 13:30:00,673.23,673.49,671.61,672.32,4807.0,658.0455,658.2997,656.4621,657.156,4807.0
2021-12-10 13:40:00,672.34,673.04,671.98,672.15,5800.0,657.1756,657.8598,656.8237,656.9899,5800.0
2021-12-10 13:50:00,672.11,673.34,672.04,673.04,4978.0,656.9508,658.153,656.8824,657.8598,4978.0
2021-12-10 14:00:00,672.95,673.45,672.24,672.58,5180.0,657.7718,658.2606,657.0778,657.4102,5180.0
2021-12-10 14:10:00,672.4,673.29,672.4,673.12,5113.0,657.2342,658.1042,657.2342,657.938,5113.0
2021-12-10 14:20:00,673.14,674.38,673.14,674.25,5233.0,657.9575,659.1696,657.9575,659.0425,5233.0
2021-12-10 14:30:00,674.29,674.6,673.46,674.38,7698.0,659.0816,659.3846,658.2703,659.1696,7698.0
2021-12-10 14:40:00,674.48,674.49,673.75,673.78,5858.0,659.2673,659.2771,658.5538,658.5831,5858.0
2021-12-10 14:50:00,673.77,673.96,672.01,673.03,8506.0,658.5733,658.7591,656.853,657.85,8506.0
2021-12-10 15:00:00,672.9,673.88,672.46,673.62,12566.0,657.723,658.6809,657.2929,658.4267,12566.0
2021-12-10 15:10:00,673.62,674.44,673.62,674.01,10501.0,658.4267,659.2282,658.4267,658.8079,10501.0
2021-12-10 15:20:00,674.22,674.91,673.93,674.69,12609.0,659.0132,659.6876,658.7297,659.4726,12609.0
2021-12-10 15:30:00,674.8,675.75,674.75,675.4,16989.0,659.5801,660.5087,659.5312,660.1666,16989.0
2021-12-10 15:40:00,675.31,676.66,675.31,676.16,18834.0,660.0786,661.3982,660.0786,660.9094,18834.0
2021-12-10 15:50:00,676.22,678.18,676.22,678.02,62580.0,660.9681,662.8839,660.9681,662.7275,62580.0
2021-12-13 09:30:00,678.0,679.97,673.08,675.02,34915.0,662.7079,664.6335,657.8989,659.7951,34915.0
2021-12-13 09:40:00,675.3,680.21,674.66,677.83,21807.0,660.0688,664.8681,659.4433,662.5418,21807.0
2021-12-13 09:50:00,677.55,682.72,677.55,680.43,18124.0,662.2681,667.3215,662.2681,665.0831,18124.0
2021-12-13 10:00:00,680.03,683.2,679.38,681.75,16459.0,664.6921,667.7906,664.0568,666.3734,16459.0
2021-12-13 10:10:00,681.75,684.07,681.5,683.0,10899.0,666.3734,668.641,666.129,667.5952,10899.0
2021-12-13 10:20:00,682.62,682.68,679.65,681.06,10561.0,667.2237,667.2824,664.3207,665.6989,10561.0
2021-12-13 10:30:00,680.89,681.27,678.45,679.07,12782.0,665.5327,665.9042,663.1478,663.7538,12782.0
2021-12-13 10:40:00,678.92,682.11,678.73,681.77,10743.0,663.6072,666.7252,663.4215,666.3929,10743.0
2021-12-13 10:50:00,681.74,681.78,678.53,679.16,8687.0,666.3636,666.4027,663.226,663.8418,8687.0
2021-12-13 11:00:00,679.03,680.77,677.43,680.23,17974.0,663.7147,665.4155,662.1508,664.8876,17974.0
2021-12-13 11:10:00,680.63,680.63,677.92,677.92,4895.0,665.2786,665.2786,662.6297,662.6297,4895.0
2021-12-13 11:20:00,678.6,678.93,677.62,678.73,5693.0,663.2944,663.617,662.3365,663.4215,5693.0
2021-12-13 11:30:00,678.77,679.43,677.45,678.05,9680.0,663.4606,664.1057,662.1703,662.7568,9680.0
2021-12-13 11:40:00,678.01,678.32,676.76,676.85,9080.0,662.7177,663.0207,661.4959,661.5839,9080.0
2021-12-13 11:50:00,676.93,676.93,674.74,675.53,6140.0,661.6621,661.6621,659.5215,660.2936,6140.0
2021-12-13 12:00:00,675.34,675.72,673.34,675.72,6635.0,660.1079,660.4794,658.153,660.4794,6635.0
2021-12-13 12:10:00,675.85,676.62,675.07,675.79,5579.0,660.6064,661.3591,659.844,660.5478,5579.0
2021-12-13 12:20:00,675.85,676.0,674.78,675.41,4887.0,660.6064,660.753,659.5606,660.1763,4887.0
2021-12-13 12:30:00,675.81,676.43,675.53,675.96,4242.0,660.5673,661.1733,660.2936,660.7139,4242.0
2021-12-13 12:40:00,676.13,676.46,675.47,675.77,5319.0,660.8801,661.2027,660.235,660.5282,5319.0
2021-12-13 12:50:00,675.87,675.87,674.9,675.53,5042.0,660.626,660.626,659.6779,660.2936,5042.0
2021-12-13 13:00:00,675.85,676.51,674.92,675.25,8354.0,660.6064,661.2515,659.6974,660.02,8354.0
2021-12-13 13:10:00,675.07,675.4,673.79,674.46,6943.0,659.844,660.1666,658.5929,659.2478,6943.0
2021-12-13 13:20:00,674.3,674.3,672.91,673.08,4062.0,659.0914,659.0914,657.7327,657.8989,4062.0
2021-12-13 13:30:00,672.87,673.32,671.79,671.88,13402.0,657.6936,658.1335,656.638,656.726,13402.0
2021-12-13 13:40:00,672.19,672.81,671.24,671.52,8842.0,657.029,657.635,656.1004,656.3741,8842.0
2021-12-13 13:50:00,671.25,672.91,671.25,671.95,13151.0,656.1102,657.7327,656.1102,656.7944,13151.0
2021-12-13 14:00:00,671.95,672.76,671.24,672.52,9540.0,656.7944,657.5861,656.1004,657.3515,9540.0
2021-12-13 14:10:00,672.47,672.66,671.42,672.02,6078.0,657.3027,657.4884,656.2763,656.8628,6078.0
2021-12-13 14:20:00,672.1,672.62,671.6,672.0,4263.0,656.941,657.4493,656.4523,656.8433,4263.0
2021-12-13 14:30:00,672.03,672.52,671.03,672.15,5297.0,656.8726,657.3515,655.8951,656.9899,5297.0
2021-12-13 14:40:00,672.2,672.39,671.64,671.64,4491.0,657.0387,657.2245,656.4914,656.4914,4491.0
2021-12-13 14:50:00,672.06,673.54,672.03,673.34,6333.0,656.9019,658.3485,656.8726,658.153,6333.0
2021-12-13 15:00:00,673.72,673.73,671.8,671.84,6553.0,658.5245,658.5342,656.6478,656.6869,6553.0
2021-12-13 15:10:00,671.95,672.87,671.85,672.4,6670.0,656.7944,657.6936,656.6966,657.2342,6670.0
2021-12-13 15:20:00,672.63,672.63,671.3,671.61,8858.0,657.4591,657.4591,656.159,656.4621,8858.0
2021-12-13 15:30:00,671.67,673.34,671.41,672.45,16040.0,656.5207,658.153,656.2666,657.2831,16040.0
2021-12-13 15:40:00,672.4,672.59,670.77,671.66,19058.0,657.2342,657.42,655.641,656.5109,19058.0
2021-12-13 15:50:00,671.35,673.44,668.4,668.74,104587.0,656.2079,658.2508,653.3245,653.6568,104587.0
2021-12-14 09:30:00,654.27,657.04,646.01,655.7,42039.0,639.5132,642.2207,631.4395,640.9109,42039.0
2021-12-14 09:40:00,655.78,656.63,647.37,648.17,37365.0,640.9891,641.8199,632.7688,633.5507,37365.0
2021-12-14 09:50:00,648.99,649.19,644.2,645.59,33884.0,634.3522,634.5477,629.6703,631.0289,33884.0
2021-12-14 10:00:00,645.59,647.56,643.28,645.22,53478.0,631.0289,632.9545,628.771,630.6673,53478.0
2021-12-14 10:10:00,644.32,644.48,638.11,639.03,47647.0,629.7876,629.944,623.7176,624.6169,47647.0
2021-12-14 10:20:00,639.03,642.54,638.13,641.67,34576.0,624.6169,628.0477,623.7372,627.1973,34576.0
2021-12-14 10:30:00,642.0,643.05,638.47,640.4,38512.0,627.5199,628.5462,624.0695,625.956,38512.0
2021-12-14 10:40:00,640.29,640.29,634.76,635.89,33217.0,625.8485,625.8485,620.4432,621.5477,33217.0
2021-12-14 10:50:00,635.98,636.03,627.51,631.3,51237.0,621.6357,621.6846,613.3567,617.0612,51237.0
2021-12-14 11:00:00,630.9,631.49,626.85,628.95,32194.0,616.6703,617.247,612.7116,614.7642,32194.0
2021-12-14 11:10:00,629.25,631.37,628.05,631.37,22286.0,615.0575,617.1297,613.8845,617.1297,22286.0
2021-12-14 11:20:00,631.31,634.07,630.33,633.56,19111.0,617.071,619.7688,616.1131,619.2703,19111.0
2021-12-14 11:30:00,633.73,634.84,632.24,632.24,14329.0,619.4364,620.5214,617.98,617.98,14329.0
2021-12-14 11:40:00,632.06,634.0,631.81,632.36,7581.0,617.8041,619.7003,617.5597,618.0973,7581.0
2021-12-14 11:50:00,632.28,632.48,629.33,631.35,14591.0,618.0191,618.2146,615.1357,617.1101,14591.0
2021-12-14 12:00:00,632.03,632.03,628.29,630.66,12092.0,617.7748,617.7748,614.1191,616.4357,12092.0
2021-12-14 12:10:00,631.14,631.68,628.63,629.44,8901.0,616.9048,617.4327,614.4515,615.2432,8901.0
2021-12-14 12:20:00,629.3,630.85,629.06,629.98,11898.0,615.1063,616.6214,614.8718,615.771,11898.0
2021-12-14 12:30:00,629.73,629.86,627.66,627.66,13619.0,615.5266,615.6537,613.5033,613.5033,13619.0
2021-12-14 12:40:00,627.64,629.15,626.96,627.19,10926.0,613.4838,614.9597,612.8191,613.0439,10926.0
2021-12-14 12:50:00,627.19,628.66,627.19,628.58,5657.0,613.0439,614.4808,613.0439,614.4026,5657.0
2021-12-14 13:00:00,628.47,628.99,627.33,628.63,6036.0,614.2951,614.8033,613.1808,614.4515,6036.0
2021-12-14 13:10:00,628.64,629.24,627.92,629.0,16928.0,614.4612,615.0477,613.7575,614.8131,16928.0
2021-12-14 13:20:00,629.26,630.29,628.44,630.1,17772.0,615.0672,616.074,614.2657,615.8883,17772.0
2021-12-14 13:30:00,629.84,629.84,628.92,628.94,8277.0,615.6342,615.6342,614.7349,614.7545,8277.0
2021-12-14 13:40:00,629.01,629.24,628.41,628.54,4751.0,614.8229,615.0477,614.2364,614.3635,4751.0
2021-12-14 13:50:00,628.95,630.37,628.81,630.37,7765.0,614.7642,616.1522,614.6274,616.1522,7765.0
2021-12-14 14:00:00,630.19,633.76,629.07,633.76,17227.0,615.9763,619.4658,614.8815,619.4658,17227.0
2021-12-14 14:10:00,633.72,634.59,633.14,633.99,12304.0,619.4267,620.277,618.8597,619.6906,12304.0
2021-12-14 14:20:00,633.99,635.38,633.57,635.07,7962.0,619.6906,621.0492,619.28,620.7462,7962.0
2021-12-14 14:30:00,635.07,636.22,634.45,635.98,8770.0,620.7462,621.8703,620.1402,621.6357,8770.0
2021-12-14 14:40:00,636.35,637.29,636.1,636.89,9033.0,621.9973,622.9161,621.753,622.5252,9033.0
2021-12-14 14:50:00,636.87,637.76,636.51,636.52,8850.0,622.5056,623.3755,622.1537,622.1635,8850.0
2021-12-14 15:00:00,637.0,639.5,636.89,639.27,13475.0,622.6327,625.0763,622.5252,624.8515,13475.0
2021-12-14 15:10:00,639.27,639.52,637.9,639.0,8487.0,624.8515,625.0958,623.5124,624.5876,8487.0
2021-12-14 15:20:00,639.04,639.87,638.6,639.58,17256.0,624.6267,625.4379,624.1966,625.1545,17256.0
2021-12-14 15:30:00,639.8,643.5,639.79,642.0,19264.0,625.3695,628.9861,625.3597,627.5199,19264.0
2021-12-14 15:40:00,641.88,642.15,638.89,638.89,17157.0,627.4026,627.6665,624.48,624.48,17157.0
2021-12-14 15:50:00,639.37,640.17,637.79,639.48,79840.0,624.9492,625.7312,623.4049,625.0567,79840.0
2021-12-15 09:30:00,645.73,647.86,641.2,646.65,25250.0,631.1658,633.2477,626.7379,632.065,25250.0
2021-12-15 09:40:00,646.59,646.73,642.87,642.87,11402.0,632.0064,632.1432,628.3703,628.3703,11402.0
2021-12-15 09:50:00,642.87,643.04,640.57,641.19,12294.0,628.3703,628.5364,626.1222,626.7282,12294.0
2021-12-15 10:00:00,640.41,644.33,638.75,642.42,15165.0,625.9658,629.7973,624.3432,627.9304,15165.0
2021-12-15 10:10:00,642.45,643.27,641.06,641.21,14313.0,627.9598,628.7613,626.6011,626.7477,14313.0
2021-12-15 10:20:00,641.05,643.16,641.05,641.97,9376.0,626.5913,628.6537,626.5913,627.4906,9376.0
2021-12-15 10:30:00,641.97,643.08,641.6,642.56,12116.0,627.4906,628.5755,627.1289,628.0673,12116.0
2021-12-15 10:40:00,642.5,643.32,639.07,639.36,17829.0,628.0086,628.8101,624.656,624.9394,17829.0
2021-12-15 10:50:00,639.05,639.05,636.26,636.62,29161.0,624.6364,624.6364,621.9094,622.2612,29161.0
2021-12-15 11:00:00,636.67,638.05,635.23,635.23,11047.0,622.3101,623.659,620.9026,620.9026,11047.0
2021-12-15 11:10:00,634.79,635.06,633.25,633.26,17906.0,620.4725,620.7364,618.9673,618.977,17906.0
2021-12-15 11:20:00,633.32,634.85,632.92,633.24,11855.0,619.0357,620.5312,618.6447,618.9575,11855.0
2021-12-15 11:30:00,632.87,632.87,630.48,630.82,23697.0,618.5958,618.5958,616.2597,616.5921,23697.0
2021-12-15 11:40:00,630.53,630.92,628.2,628.64,41638.0,616.3086,616.6898,614.0312,614.4612,41638.0
2021-12-15 11:50:00,628.73,629.2,627.85,627.85,17438.0,614.5492,615.0086,613.689,613.689,17438.0
2021-12-15 12:00:00,627.72,629.16,627.56,628.2,12976.0,613.562,614.9695,613.4056,614.0312,12976.0
2021-12-15 12:10:00,628.16,628.29,627.17,627.72,11094.0,613.9921,614.1191,613.0244,613.562,11094.0
2021-12-15 12:20:00,627.73,628.54,626.88,628.39,21239.0,613.5718,614.3635,612.7409,614.2169,21239.0
2021-12-15 12:30:00,628.08,628.27,626.93,626.93,20520.0,613.9139,614.0996,612.7898,612.7898,20520.0
2021-12-15 12:40:00,627.0,627.0,625.78,626.17,12351.0,612.8582,612.8582,611.6657,612.0469,12351.0
2021-12-15 12:50:00,626.1,626.85,626.02,626.72,10662.0,611.9785,612.7116,611.9003,612.5845,10662.0
2021-12-15 13:00:00,626.77,627.24,626.36,626.99,18148.0,612.6334,613.0928,612.2327,612.8484,18148.0
2021-12-15 13:10:00,626.78,627.42,626.44,627.36,18466.0,612.6432,613.2687,612.3109,613.2101,18466.0
2021-12-15 13:20:00,627.36,628.38,626.65,627.49,38343.0,613.2101,614.2071,612.5161,613.3372,38343.0
2021-12-15 13:30:00,627.56,628.76,627.39,628.76,46790.0,613.4056,614.5785,613.2394,614.5785,46790.0
2021-12-15 13:40:00,629.21,629.77,628.69,628.85,14691.0,615.0184,615.5657,614.5101,614.6665,14691.0
2021-12-15 13:50:00,628.69,629.61,628.37,629.29,16290.0,614.5101,615.4094,614.1973,615.0966,16290.0
2021-12-15 14:00:00,629.16,633.46,625.25,632.08,43968.0,614.9695,619.1725,611.1477,617.8236,43968.0
2021-12-15 14:10:00,631.51,638.15,630.91,637.94,37261.0,617.2665,623.7567,616.68,623.5515,37261.0
2021-12-15 14:20:00,637.82,638.51,631.72,633.03,18138.0,623.4342,624.1086,617.4718,618.7522,18138.0
2021-12-15 14:30:00,633.12,635.04,631.46,634.37,13753.0,618.8402,620.7169,617.2176,620.062,13753.0
2021-12-15 14:40:00,634.74,637.82,634.26,637.09,12547.0,620.4236,623.4342,619.9545,622.7206,12547.0
2021-12-15 14:50:00,636.67,639.1,635.81,636.07,34104.0,622.3101,624.6853,621.4695,621.7237,34104.0
2021-12-15 15:00:00,636.3,642.04,636.22,642.04,16610.0,621.9485,627.559,621.8703,627.559,16610.0
2021-12-15 15:10:00,642.03,646.32,641.39,645.1,24706.0,627.5492,631.7425,626.9237,630.55,24706.0
2021-12-15 15:20:00,645.27,645.27,641.52,641.72,74047.0,630.7161,630.7161,627.0507,627.2462,74047.0
2021-12-15 15:30:00,641.73,645.27,640.71,645.09,48972.0,627.256,630.7161,626.259,630.5402,48972.0
2021-12-15 15:40:00,645.21,645.31,641.16,643.33,56413.0,630.6575,630.7552,626.6988,628.8199,56413.0
2021-12-15 15:50:00,643.49,648.74,643.35,647.57,187680.0,628.9763,634.1079,628.8395,632.9643,187680.0
2021-12-16 09:30:00,649.0,649.99,643.7,646.45,44617.0,634.362,635.3297,629.1816,631.8695,44617.0
2021-12-16 09:40:00,646.44,647.64,644.43,647.51,17391.0,631.8598,633.0327,629.8951,632.9056,17391.0
2021-12-16 09:50:00,647.61,647.61,645.63,646.58,23349.0,633.0034,633.0034,631.068,631.9966,23349.0
2021-12-16 10:00:00,646.27,646.59,643.74,644.67,15813.0,631.6936,632.0064,629.2207,630.1297,15813.0
2021-12-16 10:10:00,644.57,645.71,642.89,645.36,14105.0,630.0319,631.1462,628.3898,630.8041,14105.0
2021-12-16 10:20:00,645.14,647.95,644.57,647.01,12871.0,630.5891,633.3357,630.0319,632.4169,12871.0
2021-12-16 10:30:00,647.1,648.42,645.06,647.0,11968.0,632.5049,633.7951,630.5109,632.4071,11968.0
2021-12-16 10:40:00,646.98,647.6,645.18,646.68,11981.0,632.3876,632.9936,630.6282,632.0943,11981.0
2021-12-16 10:50:00,646.46,646.98,644.12,644.67,19376.0,631.8793,632.3876,629.5921,630.1297,19376.0
2021-12-16 11:00:00,644.8,644.99,641.54,642.16,12892.0,630.2567,630.4425,627.0703,627.6763,12892.0
2021-12-16 11:10:00,642.2,642.2,640.16,641.0,15072.0,627.7154,627.7154,625.7214,626.5425,15072.0
2021-12-16 11:20:00,641.43,642.87,640.85,642.87,12316.0,626.9628,628.3703,626.3958,628.3703,12316.0
2021-12-16 11:30:00,642.56,642.83,639.23,640.71,13314.0,628.0673,628.3312,624.8124,626.259,13314.0
2021-12-16 11:40:00,640.75,643.07,640.33,641.79,13813.0,626.2981,628.5658,625.8876,627.3146,13813.0
2021-12-16 11:50:00,641.62,642.78,640.09,640.62,8320.0,627.1485,628.2823,625.653,626.171,8320.0
2021-12-16 12:00:00,640.59,641.6,637.6,637.93,9341.0,626.1417,627.1289,623.2191,623.5417,9341.0
2021-12-16 12:10:00,637.99,638.25,633.4,634.51,15760.0,623.6003,623.8545,619.1139,620.1988,15760.0
2021-12-16 12:20:00,634.62,635.82,633.2,633.86,9315.0,620.3064,621.4793,618.9184,619.5635,9315.0
2021-12-16 12:30:00,633.61,633.92,631.02,632.47,19241.0,619.3191,619.6221,616.7876,618.2048,19241.0
2021-12-16 12:40:00,632.08,632.83,630.78,631.5,17601.0,617.8236,618.5567,616.553,617.2567,17601.0
2021-12-16 12:50:00,631.77,632.0,630.0,630.38,15290.0,617.5206,617.7454,615.7906,616.162,15290.0
2021-12-16 13:00:00,630.41,631.4,629.61,631.32,12704.0,616.1913,617.159,615.4094,617.0808,12704.0
2021-12-16 13:10:00,631.78,632.24,630.48,631.75,18407.0,617.5304,617.98,616.2597,617.5011,18407.0
2021-12-16 13:20:00,632.02,632.77,631.43,632.02,7962.0,617.765,618.4981,617.1883,617.765,7962.0
2021-12-16 13:30:00,631.98,632.69,631.17,632.44,8701.0,617.7259,618.4199,616.9342,618.1755,8701.0
2021-12-16 13:40:00,632.13,633.85,631.75,633.25,14052.0,617.8725,619.5537,617.5011,618.9673,14052.0
2021-12-16 13:50:00,633.38,633.54,631.67,632.14,7051.0,619.0943,619.2507,617.4229,617.8823,7051.0
2021-12-16 14:00:00,632.35,632.97,630.49,630.63,11575.0,618.0876,618.6936,616.2695,616.4063,11575.0
2021-12-16 14:10:00,630.43,630.53,627.95,628.63,9451.0,616.2109,616.3086,613.7868,614.4515,9451.0
2021-12-16 14:20:00,628.25,628.25,624.81,625.8,24844.0,614.08,614.08,610.7176,611.6853,24844.0
2021-12-16 14:30:00,625.8,629.31,625.75,628.91,12190.0,611.6853,615.1161,611.6364,614.7251,12190.0
2021-12-16 14:40:00,628.96,629.76,625.8,626.41,13533.0,614.774,615.556,611.6853,612.2815,13533.0
2021-12-16 14:50:00,625.9,628.35,625.27,628.35,23357.0,611.783,614.1778,611.1672,614.1778,23357.0
2021-12-16 15:00:00,628.21,630.94,628.08,628.58,15185.0,614.0409,616.7094,613.9139,614.4026,15185.0
2021-12-16 15:10:00,628.32,630.08,628.11,629.42,14456.0,614.1484,615.8688,613.9432,615.2236,14456.0
2021-12-16 15:20:00,629.57,630.54,629.23,629.71,24054.0,615.3703,616.3184,615.0379,615.5071,24054.0
2021-12-16 15:30:00,629.62,633.22,629.62,632.89,25001.0,615.4191,618.9379,615.4191,618.6154,25001.0
2021-12-16 15:40:00,632.76,633.72,630.37,630.43,20726.0,618.4883,619.4267,616.1522,616.2109,20726.0
2021-12-16 15:50:00,630.09,635.17,629.95,634.0,123643.0,615.8785,620.8439,615.7417,619.7003,123643.0
2021-12-17 09:30:00,621.96,626.26,615.25,618.11,301098.0,607.9319,612.1349,601.3732,604.1687,301098.0
2021-12-17 09:40:00,616.93,626.26,616.93,626.21,31688.0,603.0153,612.1349,603.0153,612.086,31688.0
2021-12-17 09:50:00,626.74,630.0,622.34,625.92,29839.0,612.6041,615.7906,608.3033,611.8026,29839.0
2021-12-17 10:00:00,625.5,625.64,620.32,623.26,23161.0,611.3921,611.5289,606.3289,609.2026,23161.0
2021-12-17 10:10:00,623.38,623.38,619.07,621.32,20915.0,609.3199,609.3199,605.1071,607.3063,20915.0
2021-12-17 10:20:00,621.47,625.77,620.14,625.31,14409.0,607.4529,611.656,606.1529,611.2063,14409.0
2021-12-17 10:30:00,625.58,629.15,624.26,628.81,24480.0,611.4702,614.9597,610.18,614.6274,24480.0
2021-12-17 10:40:00,628.61,631.47,626.74,631.28,30352.0,614.4319,617.2274,612.6041,617.0417,30352.0
2021-12-17 10:50:00,631.42,631.71,627.88,629.46,22346.0,617.1785,617.462,613.7184,615.2627,22346.0
2021-12-17 11:00:00,629.84,629.84,627.22,628.89,11036.0,615.6342,615.6342,613.0733,614.7056,11036.0
2021-12-17 11:10:00,629.51,631.74,629.49,631.02,12490.0,615.3116,617.4913,615.2921,616.7876,12490.0
2021-12-17 11:20:00,631.33,631.66,628.46,628.52,16412.0,617.0906,617.4131,614.2853,614.3439,16412.0
2021-12-17 11:30:00,628.88,628.98,623.0,624.31,16163.0,614.6958,614.7936,608.9484,610.2289,16163.0
2021-12-17 11:40:00,624.3,624.8,620.49,620.49,14688.0,610.2191,610.7078,606.4951,606.4951,14688.0
2021-12-17 11:50:00,620.58,621.56,619.55,621.35,20327.0,606.583,607.5409,605.5763,607.3357,20327.0
2021-12-17 12:00:00,621.14,621.75,619.05,620.36,25822.0,607.1304,607.7266,605.0875,606.368,25822.0
2021-12-17 12:10:00,620.56,623.22,620.17,622.22,23999.0,606.5635,609.1635,606.1823,608.186,23999.0
2021-12-17 12:20:00,622.33,623.26,621.0,623.26,8449.0,608.2936,609.2026,606.9935,609.2026,8449.0
2021-12-17 12:30:00,623.18,625.44,622.79,623.32,10313.0,609.1244,611.3334,608.7432,609.2612,10313.0
2021-12-17 12:40:00,622.95,623.46,621.91,622.55,15634.0,608.8996,609.3981,607.883,608.5086,15634.0
2021-12-17 12:50:00,622.18,623.33,620.26,621.17,12860.0,608.1469,609.271,606.2702,607.1597,12860.0
2021-12-17 13:00:00,621.35,622.1,619.48,619.68,10416.0,607.3357,608.0687,605.5078,605.7033,10416.0
2021-12-17 13:10:00,619.38,622.51,619.28,622.51,8962.0,605.4101,608.4695,605.3123,608.4695,8962.0
2021-12-17 13:20:00,623.16,623.78,621.51,623.78,13590.0,609.1048,609.7108,607.492,609.7108,13590.0
2021-12-17 13:30:00,623.71,624.42,622.23,622.32,12939.0,609.6424,610.3364,608.1958,608.2838,12939.0
2021-12-17 13:40:00,622.64,623.92,621.54,623.88,9126.0,608.5966,609.8477,607.5214,609.8086,9126.0
2021-12-17 13:50:00,623.8,624.02,623.17,623.77,17244.0,609.7304,609.9454,609.1146,609.7011,17244.0
2021-12-17 14:00:00,623.37,623.45,621.78,622.59,12273.0,609.3101,609.3883,607.756,608.5477,12273.0
2021-12-17 14:10:00,622.41,623.47,620.32,621.09,29265.0,608.3717,609.4078,606.3289,607.0815,29265.0
2021-12-17 14:20:00,620.67,620.97,617.44,618.63,35925.0,606.671,606.9642,603.5138,604.677,35925.0
2021-12-17 14:30:00,618.64,619.39,617.77,618.36,25226.0,604.6868,605.4199,603.8364,604.4131,25226.0
2021-12-17 14:40:00,618.42,619.77,617.81,618.07,36306.0,604.4717,605.7913,603.8755,604.1296,36306.0
2021-12-17 14:50:00,618.03,618.03,612.19,614.15,85049.0,604.0905,604.0905,598.3823,600.298,85049.0
2021-12-17 15:00:00,614.57,620.51,614.34,620.45,36164.0,600.7086,606.5146,600.4838,606.456,36164.0
2021-12-17 15:10:00,620.81,620.96,618.05,619.55,25786.0,606.8078,606.9545,604.1101,605.5763,25786.0
2021-12-17 15:20:00,619.59,620.18,618.65,619.25,21122.0,605.6154,606.192,604.6966,605.283,21122.0
2021-12-17 15:30:00,619.39,619.82,617.12,619.4,24822.0,605.4199,605.8402,603.2011,605.4296,24822.0
2021-12-17 15:40:00,619.32,621.09,616.43,616.86,37996.0,605.3514,607.0815,602.5266,602.9469,37996.0
2021-12-17 15:50:00,616.96,622.85,616.96,620.22,193682.0,603.0447,608.8018,603.0447,606.2311,193682.0
2021-12-20 09:30:00,609.1,611.82,601.43,611.78,73428.0,595.3619,598.0206,587.8649,597.9815,73428.0
2021-12-20 09:40:00,610.8,614.33,607.68,609.16,34826.0,597.0236,600.474,593.974,595.4206,34826.0
2021-12-20 09:50:00,608.49,612.3,607.4,611.5,38735.0,594.7657,598.4898,593.7003,597.7078,38735.0
2021-12-20 10:00:00,611.38,612.0,604.05,604.76,36356.0,597.5905,598.1965,590.4259,591.1198,36356.0
2021-12-20 10:10:00,604.78,608.58,604.53,607.67,26391.0,591.1394,594.8537,590.895,593.9642,26391.0
2021-12-20 10:20:00,607.85,609.7,607.0,608.69,18822.0,594.1401,595.9484,593.3093,594.9612,18822.0
2021-12-20 10:30:00,608.33,611.31,606.89,609.72,34733.0,594.6093,597.5221,593.2018,595.968,34733.0
2021-12-20 10:40:00,609.63,611.01,606.02,607.19,36000.0,595.88,597.2289,592.3514,593.495,36000.0
2021-12-20 10:50:00,607.3,607.38,602.78,603.87,22786.0,593.6025,593.6807,589.1845,590.2499,22786.0
2021-12-20 11:00:00,603.85,604.09,599.27,600.96,22832.0,590.2304,590.4649,585.7537,587.4055,22832.0
2021-12-20 11:10:00,600.94,602.51,600.42,601.98,39734.0,587.386,588.9206,586.8777,588.4025,39734.0
2021-12-20 11:20:00,602.27,603.25,601.35,602.35,20370.0,588.686,589.6439,587.7867,588.7642,20370.0
2021-12-20 11:30:00,602.58,604.24,601.9,602.47,13779.0,588.989,590.6116,588.3243,588.8815,13779.0
2021-12-20 11:40:00,602.12,603.32,601.43,602.24,11626.0,588.5394,589.7123,587.8649,588.6567,11626.0
2021-12-20 11:50:00,602.49,606.77,602.49,606.69,11625.0,588.901,593.0845,588.901,593.0063,11625.0
2021-12-20 12:00:00,606.71,608.42,606.25,608.06,21727.0,593.0259,594.6973,592.5762,594.3454,21727.0
2021-12-20 12:10:00,608.07,611.02,607.3,609.98,20106.0,594.3552,597.2386,593.6025,596.2221,20106.0
2021-12-20 12:20:00,610.13,610.61,608.41,610.31,16740.0,596.3687,596.8379,594.6875,596.5447,16740.0
2021-12-20 12:30:00,610.43,610.44,607.01,607.39,10659.0,596.662,596.6717,593.3191,593.6905,10659.0
2021-12-20 12:40:00,607.39,607.69,606.31,607.08,3197.0,593.6905,593.9838,592.6349,593.3875,3197.0
2021-12-20 12:50:00,607.37,608.0,606.19,606.19,10394.0,593.671,594.2868,592.5176,592.5176,10394.0
2021-12-20 13:00:00,606.09,608.0,604.48,605.0,28240.0,592.4198,594.2868,590.8462,591.3544,28240.0
2021-12-20 13:10:00,604.96,607.41,604.95,605.78,23309.0,591.3153,593.7101,591.3056,592.1168,23309.0
2021-12-20 13:20:00,605.49,605.91,604.95,604.95,6687.0,591.8334,592.2439,591.3056,591.3056,6687.0
2021-12-20 13:30:00,605.22,606.9,604.55,606.9,9978.0,591.5695,593.2116,590.9146,593.2116,9978.0
2021-12-20 13:40:00,607.0,607.52,606.19,606.19,16687.0,593.3093,593.8176,592.5176,592.5176,16687.0
2021-12-20 13:50:00,606.18,607.31,605.66,606.23,21098.0,592.5078,593.6123,591.9995,592.5567,21098.0
2021-12-20 14:00:00,606.54,607.42,606.34,606.99,19628.0,592.8597,593.7198,592.6642,593.2995,19628.0
2021-12-20 14:10:00,606.96,607.55,606.13,607.5,11353.0,593.2702,593.8469,592.4589,593.798,11353.0
2021-12-20 14:20:00,607.45,607.48,604.22,605.09,12197.0,593.7492,593.7785,590.592,591.4424,12197.0
2021-12-20 14:30:00,605.1,605.2,603.75,603.95,20263.0,591.4522,591.5499,590.1326,590.3281,20263.0
2021-12-20 14:40:00,604.03,604.3,603.2,604.3,19937.0,590.4063,590.6702,589.595,590.6702,19937.0
2021-12-20 14:50:00,604.34,605.96,604.21,604.6,23818.0,590.7093,592.2928,590.5822,590.9634,23818.0
2021-12-20 15:00:00,604.69,606.4,604.68,605.54,14874.0,591.0514,592.7228,591.0416,591.8822,14874.0
2021-12-20 15:10:00,605.76,606.55,605.09,606.33,27629.0,592.0973,592.8695,591.4424,592.6544,27629.0
2021-12-20 15:20:00,606.66,607.29,604.82,605.37,12019.0,592.977,593.5928,591.1785,591.7161,12019.0
2021-12-20 15:30:00,605.27,605.27,603.16,604.63,18668.0,591.6183,591.6183,589.5559,590.9928,18668.0
2021-12-20 15:40:00,604.85,604.9,602.56,603.38,35359.0,591.2078,591.2567,588.9695,589.771,35359.0
2021-12-20 15:50:00,604.0,605.66,603.59,605.1,106975.0,590.377,591.9995,589.9762,591.4522,106975.0
2021-12-21 09:30:00,610.53,614.51,607.73,608.63,54375.0,596.7597,600.6499,594.0228,594.9026,54375.0
2021-12-21 09:40:00,608.12,608.12,604.86,605.42,25811.0,594.4041,594.4041,591.2176,591.765,25811.0
2021-12-21 09:50:00,605.12,609.5,604.71,606.67,20579.0,591.4717,595.7529,591.071,592.9868,20579.0
2021-12-21 10:00:00,606.32,607.48,605.23,605.76,16771.0,592.6447,593.7785,591.5792,592.0973,16771.0
2021-12-21 10:10:00,606.49,608.0,606.2,607.12,11275.0,592.8108,594.2868,592.5274,593.4266,11275.0
2021-12-21 10:20:00,607.33,608.0,603.75,604.47,16513.0,593.6319,594.2868,590.1326,590.8364,16513.0
2021-12-21 10:30:00,604.06,604.88,601.05,601.99,22491.0,590.4356,591.2371,587.4935,588.4123,22491.0
2021-12-21 10:40:00,602.51,604.26,601.4,603.66,22182.0,588.9206,590.6311,587.8356,590.0446,22182.0
2021-12-21 10:50:00,603.86,606.8,603.58,606.45,14707.0,590.2401,593.1138,589.9665,592.7717,14707.0
2021-12-21 11:00:00,606.31,608.07,606.3,608.07,29206.0,592.6349,594.3552,592.6251,594.3552,29206.0
2021-12-21 11:10:00,608.07,609.29,607.12,608.11,34552.0,594.3552,595.5477,593.4266,594.3943,34552.0
2021-12-21 11:20:00,608.09,608.09,606.13,606.59,15933.0,594.3747,594.3747,592.4589,592.9086,15933.0
2021-12-21 11:30:00,606.6,608.91,606.6,608.87,10576.0,592.9183,595.1762,592.9183,595.1371,10576.0
2021-12-21 11:40:00,609.04,610.81,609.04,610.14,19466.0,595.3033,597.0334,595.3033,596.3785,19466.0
2021-12-21 11:50:00,609.6,610.5,609.09,609.8,10823.0,595.8507,596.7304,595.3522,596.0462,10823.0
2021-12-21 12:00:00,609.75,610.51,608.74,610.49,13273.0,595.9973,596.7401,595.0101,596.7206,13273.0
2021-12-21 12:10:00,610.3,612.2,610.15,611.72,15998.0,596.5349,598.392,596.3883,597.9229,15998.0
2021-12-21 12:20:00,611.66,613.4,611.21,613.4,9776.0,597.8642,599.565,597.4244,599.565,9776.0
2021-12-21 12:30:00,613.4,614.93,613.19,614.13,8807.0,599.565,601.0605,599.3597,600.2785,8807.0
2021-12-21 12:40:00,613.98,614.48,613.55,613.72,8289.0,600.1319,600.6206,599.7116,599.8777,8289.0
2021-12-21 12:50:00,613.54,614.72,613.41,614.61,7317.0,599.7018,600.8552,599.5747,600.7477,7317.0
2021-12-21 13:00:00,614.51,614.58,613.69,614.18,7321.0,600.6499,600.7183,599.8484,600.3274,7321.0
2021-12-21 13:10:00,614.03,614.92,613.43,614.8,9737.0,600.1808,601.0507,599.5943,600.9334,9737.0
2021-12-21 13:20:00,614.93,616.91,614.87,616.79,6711.0,601.0605,602.9958,601.0018,602.8785,6711.0
2021-12-21 13:30:00,616.99,618.19,616.68,618.06,6188.0,603.074,604.2469,602.771,604.1199,6188.0
2021-12-21 13:40:00,617.77,618.58,617.44,618.58,9765.0,603.8364,604.6281,603.5138,604.6281,9765.0
2021-12-21 13:50:00,619.0,619.74,618.41,619.42,8265.0,605.0387,605.762,604.462,605.4492,8265.0
2021-12-21 14:00:00,619.42,619.99,618.94,619.0,12949.0,605.4492,606.0063,604.98,605.0387,12949.0
2021-12-21 14:10:00,619.32,620.37,618.52,620.37,7416.0,605.3514,606.3778,604.5695,606.3778,7416.0
2021-12-21 14:20:00,620.3,620.62,619.53,620.38,5867.0,606.3093,606.6221,605.5567,606.3875,5867.0
2021-12-21 14:30:00,620.69,621.12,619.03,619.04,9640.0,606.6905,607.1108,605.068,605.0778,9640.0
2021-12-21 14:40:00,618.94,620.19,617.42,620.1,17602.0,604.98,606.2018,603.4943,606.1138,17602.0
2021-12-21 14:50:00,620.07,620.62,619.3,619.99,15926.0,606.0845,606.6221,605.3319,606.0063,15926.0
2021-12-21 15:00:00,620.46,620.87,619.57,619.68,10848.0,606.4657,606.8665,605.5958,605.7033,10848.0
2021-12-21 15:10:00,619.74,620.67,619.13,619.13,10054.0,605.762,606.671,605.1657,605.1657,10054.0
2021-12-21 15:20:00,619.09,619.09,617.82,618.62,18652.0,605.1266,605.1266,603.8853,604.6672,18652.0
2021-12-21 15:30:00,618.45,620.5,618.44,619.72,24796.0,604.5011,606.5048,604.4913,605.7424,24796.0
2021-12-21 15:40:00,619.64,619.64,618.23,618.95,12623.0,605.6642,605.6642,604.286,604.9898,12623.0
2021-12-21 15:50:00,620.82,623.1,619.75,621.07,98601.0,606.8176,609.0462,605.7717,607.062,98601.0
2021-12-22 09:30:00,621.0,622.3,618.43,621.03,25533.0,606.9935,608.2642,604.4815,607.0229,25533.0
2021-12-22 09:40:00,621.67,623.69,619.02,623.17,7214.0,607.6484,609.6229,605.0582,609.1146,7214.0
2021-12-22 09:50:00,623.49,624.47,619.99,620.76,11305.0,609.4274,610.3853,606.0063,606.759,11305.0
2021-12-22 10:00:00,620.74,621.3,616.72,618.0,9980.0,606.7394,607.2868,602.8101,604.0612,9980.0
2021-12-22 10:10:00,618.29,621.01,618.06,620.63,5388.0,604.3447,607.0033,604.1199,606.6319,5388.0
2021-12-22 10:20:00,621.3,622.83,620.58,620.58,5733.0,607.2868,608.7823,606.583,606.583,5733.0
2021-12-22 10:30:00,620.99,625.0,620.99,624.72,7583.0,606.9838,610.9033,606.9838,610.6296,7583.0
2021-12-22 10:40:00,624.7,626.09,623.47,623.47,4025.0,610.6101,611.9687,609.4078,609.4078,4025.0
2021-12-22 10:50:00,623.74,625.31,623.74,624.62,4156.0,609.6717,611.2063,609.6717,610.5319,4156.0
2021-12-22 11:00:00,624.47,624.72,623.15,623.93,3551.0,610.3853,610.6296,609.0951,609.8575,3551.0
2021-12-22 11:10:00,623.86,625.99,623.85,625.98,3582.0,609.789,611.871,609.7793,611.8612,3582.0
2021-12-22 11:20:00,626.07,626.66,625.43,625.81,4975.0,611.9492,612.5259,611.3236,611.6951,4975.0
2021-12-22 11:30:00,626.1,626.14,625.01,625.63,5598.0,611.9785,612.0176,610.9131,611.5191,5598.0
2021-12-22 11:40:00,625.72,627.28,625.15,625.6,6252.0,611.6071,613.1319,611.0499,611.4898,6252.0
2021-12-22 11:50:00,625.73,627.18,625.73,626.7,4600.0,611.6169,613.0342,611.6169,612.565,4600.0
2021-12-22 12:00:00,626.62,626.64,625.61,626.61,3072.0,612.4868,612.5063,611.4996,612.477,3072.0
2021-12-22 12:10:00,626.45,626.65,625.54,626.39,2078.0,612.3206,612.5161,611.4312,612.262,2078.0
2021-12-22 12:20:00,626.31,626.4,625.3,626.29,4605.0,612.1838,612.2718,611.1966,612.1642,4605.0
2021-12-22 12:30:00,626.57,627.55,625.86,625.96,5745.0,612.4379,613.3958,611.7439,611.8417,5745.0
2021-12-22 12:40:00,625.95,626.36,625.21,626.2,2967.0,611.8319,612.2327,611.1086,612.0763,2967.0
2021-12-22 12:50:00,626.52,627.2,626.52,627.01,1508.0,612.389,613.0537,612.389,612.868,1508.0
2021-12-22 13:00:00,627.13,628.0,625.93,627.17,8245.0,612.9853,613.8357,611.8124,613.0244,8245.0
2021-12-22 13:10:00,627.29,627.81,626.39,627.56,9061.0,613.1417,613.65,612.262,613.4056,9061.0
2021-12-22 13:20:00,627.55,627.55,625.36,625.77,7443.0,613.3958,613.3958,611.2552,611.656,7443.0
2021-12-22 13:30:00,625.7,627.3,625.45,625.49,7133.0,611.5875,613.1515,611.3432,611.3823,7133.0
2021-12-22 13:40:00,625.07,626.42,625.0,626.3,7434.0,610.9718,612.2913,610.9033,612.174,7434.0
2021-12-22 13:50:00,626.21,626.21,625.52,625.63,3100.0,612.086,612.086,611.4116,611.5191,3100.0
2021-12-22 14:00:00,625.64,625.69,625.14,625.19,3100.0,611.5289,611.5778,611.0402,611.089,3100.0
2021-12-22 14:10:00,624.83,625.95,624.7,625.95,5579.0,610.7372,611.8319,610.6101,611.8319,5579.0
2021-12-22 14:20:00,626.17,626.17,624.7,624.73,5134.0,612.0469,612.0469,610.6101,610.6394,5134.0
2021-12-22 14:30:00,624.91,627.68,624.91,627.68,3990.0,610.8154,613.5229,610.8154,613.5229,3990.0
2021-12-22 14:40:00,627.65,628.46,627.43,628.46,5234.0,613.4936,614.2853,613.2785,614.2853,5234.0
2021-12-22 14:50:00,628.29,628.5,627.52,628.41,5845.0,614.1191,614.3244,613.3665,614.2364,5845.0
2021-12-22 15:00:00,628.43,630.47,628.42,629.8,8420.0,614.256,616.25,614.2462,615.5951,8420.0
2021-12-22 15:10:00,629.79,630.12,628.37,628.52,9244.0,615.5853,615.9079,614.1973,614.3439,9244.0
2021-12-22 15:20:00,628.47,629.65,628.06,629.15,7340.0,614.2951,615.4485,613.8943,614.9597,7340.0
2021-12-22 15:30:00,629.18,629.87,628.0,629.87,12038.0,614.9891,615.6635,613.8357,615.6635,12038.0
2021-12-22 15:40:00,629.86,629.94,628.67,629.12,15474.0,615.6537,615.7319,614.4906,614.9304,15474.0
2021-12-22 15:50:00,629.29,632.42,629.29,631.98,70653.0,615.0966,618.156,615.0966,617.7259,70653.0
2021-12-23 09:30:00,631.66,636.95,630.75,632.93,28496.0,617.4131,622.5838,616.5236,618.6545,28496.0
2021-12-23 09:40:00,632.95,634.32,631.56,632.16,9540.0,618.674,620.0131,617.3154,617.9018,9540.0
2021-12-23 09:50:00,632.29,634.05,631.42,633.26,9380.0,618.0289,619.7492,617.1785,618.977,9380.0
2021-12-23 10:00:00,633.25,633.77,631.59,632.62,16644.0,618.9673,619.4755,617.3447,618.3515,16644.0
2021-12-23 10:10:00,632.03,634.32,631.98,633.74,4999.0,617.7748,620.0131,617.7259,619.4462,4999.0
2021-12-23 10:20:00,633.63,634.15,632.5,633.0,3293.0,619.3387,619.847,618.2342,618.7229,3293.0
2021-12-23 10:30:00,633.48,637.27,633.43,635.84,8541.0,619.1921,622.8966,619.1432,621.4988,8541.0
2021-12-23 10:40:00,635.88,635.97,634.63,635.01,9064.0,621.5379,621.6259,620.3161,620.6876,9064.0
2021-12-23 10:50:00,635.01,635.4,634.47,634.91,3479.0,620.6876,621.0688,620.1597,620.5898,3479.0
2021-12-23 11:00:00,634.78,635.34,633.54,634.2,4013.0,620.4627,621.0101,619.2507,619.8958,4013.0
2021-12-23 11:10:00,634.8,635.0,634.02,634.84,2858.0,620.4823,620.6778,619.7199,620.5214,2858.0
2021-12-23 11:20:00,634.9,635.45,633.92,635.09,5698.0,620.58,621.1176,619.6221,620.7658,5698.0
2021-12-23 11:30:00,635.04,636.88,635.03,636.5,4078.0,620.7169,622.5154,620.7071,622.144,4078.0
2021-12-23 11:40:00,636.39,636.6,635.82,636.24,4129.0,622.0364,622.2417,621.4793,621.8898,4129.0
2021-12-23 11:50:00,635.75,635.89,635.04,635.33,8471.0,621.4109,621.5477,620.7169,621.0003,8471.0
2021-12-23 12:00:00,635.54,636.29,635.4,636.07,3970.0,621.2056,621.9387,621.0688,621.7237,3970.0
2021-12-23 12:10:00,636.26,636.36,634.97,635.0,4476.0,621.9094,622.0071,620.6485,620.6778,4476.0
2021-12-23 12:20:00,635.17,635.43,634.97,635.33,1647.0,620.8439,621.0981,620.6485,621.0003,1647.0
2021-12-23 12:30:00,635.1,635.1,633.84,633.94,1600.0,620.7755,620.7755,619.5439,619.6417,1600.0
2021-12-23 12:40:00,633.85,634.9,633.75,634.37,4581.0,619.5537,620.58,619.456,620.062,4581.0
2021-12-23 12:50:00,635.01,636.04,634.85,636.04,4595.0,620.6876,621.6943,620.5312,621.6943,4595.0
2021-12-23 13:00:00,636.12,636.71,635.56,636.39,4934.0,621.7725,622.3492,621.2252,622.0364,4934.0
2021-12-23 13:10:00,636.29,636.53,635.74,635.95,2981.0,621.9387,622.1733,621.4011,621.6064,2981.0
2021-12-23 13:20:00,635.9,636.91,635.85,636.76,2150.0,621.5575,622.5447,621.5086,622.3981,2150.0
2021-12-23 13:30:00,636.88,637.29,636.5,636.55,1625.0,622.5154,622.9161,622.144,622.1928,1625.0
2021-12-23 13:40:00,636.35,636.73,636.34,636.44,1692.0,621.9973,622.3688,621.9876,622.0853,1692.0
2021-12-23 13:50:00,636.25,636.79,636.1,636.53,2923.0,621.8996,622.4274,621.753,622.1733,2923.0
2021-12-23 14:00:00,636.66,637.65,636.6,637.4,2365.0,622.3003,623.268,622.2417,623.0237,2365.0
2021-12-23 14:10:00,637.07,637.24,636.49,636.88,2491.0,622.7011,622.8673,622.1342,622.5154,2491.0
2021-12-23 14:20:00,636.86,637.68,636.86,637.38,2012.0,622.4958,623.2973,622.4958,623.0041,2012.0
2021-12-23 14:30:00,637.49,637.53,637.08,637.26,2920.0,623.1116,623.1507,622.7109,622.8868,2920.0
2021-12-23 14:40:00,637.42,638.15,637.41,638.15,5185.0,623.0432,623.7567,623.0334,623.7567,5185.0
2021-12-23 14:50:00,638.16,638.57,637.83,638.35,3821.0,623.7665,624.1673,623.444,623.9522,3821.0
2021-12-23 15:00:00,638.29,638.7,636.65,637.16,9078.0,623.8936,624.2943,622.2906,622.7891,9078.0
2021-12-23 15:10:00,637.24,638.26,637.23,637.86,4486.0,622.8673,623.8643,622.8575,623.4733,4486.0
2021-12-23 15:20:00,637.87,638.22,637.42,637.64,4416.0,623.4831,623.8252,623.0432,623.2582,4416.0
2021-12-23 15:30:00,637.42,637.74,636.25,637.2,5483.0,623.0432,623.356,621.8996,622.8282,5483.0
2021-12-23 15:40:00,637.13,638.57,637.03,638.19,10003.0,622.7597,624.1673,622.662,623.7958,10003.0
2021-12-23 15:50:00,638.66,638.81,635.28,635.71,26968.0,624.2552,624.4019,620.9515,621.3718,26968.0
2021-12-27 09:30:00,639.09,643.21,639.0,641.49,25698.0,624.6755,628.7026,624.5876,627.0214,25698.0
2021-12-27 09:40:00,640.37,641.95,638.0,641.44,8281.0,625.9267,627.471,623.6101,626.9725,8281.0
2021-12-27 09:50:00,641.02,645.98,641.02,645.54,11762.0,626.562,631.4101,626.562,630.9801,11762.0
2021-12-27 10:00:00,645.76,646.81,644.81,646.81,6315.0,631.1951,632.2214,630.2665,632.2214,6315.0
2021-12-27 10:10:00,647.3,647.47,645.7,646.98,10170.0,632.7004,632.8665,631.1364,632.3876,10170.0
2021-12-27 10:20:00,646.87,648.44,645.96,648.0,5055.0,632.2801,633.8146,631.3906,633.3846,5055.0
2021-12-27 10:30:00,648.9,649.1,647.63,647.89,6939.0,634.2643,634.4598,633.0229,633.2771,6939.0
2021-12-27 10:40:00,647.94,651.01,647.74,650.12,17834.0,633.3259,636.3267,633.1304,635.4568,17834.0
2021-12-27 10:50:00,650.27,650.27,647.37,647.37,6379.0,635.6034,635.6034,632.7688,632.7688,6379.0
2021-12-27 11:00:00,647.73,647.88,646.87,646.88,6339.0,633.1207,633.2673,632.2801,632.2898,6339.0
2021-12-27 11:10:00,647.15,648.45,646.37,647.06,10319.0,632.5537,633.8244,631.7913,632.4658,10319.0
2021-12-27 11:20:00,646.75,647.61,646.47,647.03,4183.0,632.1628,633.0034,631.8891,632.4365,4183.0
2021-12-27 11:30:00,647.09,648.89,646.55,648.27,5516.0,632.4951,634.2545,631.9673,633.6485,5516.0
2021-12-27 11:40:00,648.33,648.85,647.18,647.59,3876.0,633.7071,634.2154,632.5831,632.9838,3876.0
2021-12-27 11:50:00,647.41,648.04,647.41,647.8,2328.0,632.8079,633.4237,632.8079,633.1891,2328.0
2021-12-27 12:00:00,647.93,648.85,647.92,648.08,1781.0,633.3162,634.2154,633.3064,633.4628,1781.0
2021-12-27 12:10:00,648.13,648.27,647.14,647.76,4357.0,633.5116,633.6485,632.544,633.15,4357.0
2021-12-27 12:20:00,647.57,648.15,647.3,647.94,2908.0,632.9643,633.5312,632.7004,633.3259,2908.0
2021-12-27 12:30:00,648.12,648.15,646.8,647.58,11200.0,633.5019,633.5312,632.2116,632.974,11200.0
2021-12-27 12:40:00,647.27,648.2,647.13,647.8,4290.0,632.671,633.5801,632.5342,633.1891,4290.0
2021-12-27 12:50:00,648.03,648.55,647.99,648.1,4358.0,633.4139,633.9222,633.3748,633.4823,4358.0
2021-12-27 13:00:00,647.94,648.44,647.72,648.17,2174.0,633.3259,633.8146,633.1109,633.5507,2174.0
2021-12-27 13:10:00,647.85,648.29,647.85,648.21,1200.0,633.238,633.668,633.238,633.5898,1200.0
2021-12-27 13:20:00,648.2,649.02,648.2,648.43,1891.0,633.5801,634.3816,633.5801,633.8049,1891.0
2021-12-27 13:30:00,648.38,648.89,648.23,648.23,2711.0,633.756,634.2545,633.6094,633.6094,2711.0
2021-12-27 13:40:00,648.32,648.38,647.82,648.13,2280.0,633.6974,633.756,633.2086,633.5116,2280.0
2021-12-27 13:50:00,647.9,649.1,647.9,649.1,3352.0,633.2868,634.4598,633.2868,634.4598,3352.0
2021-12-27 14:00:00,648.9,648.99,648.56,648.83,4346.0,634.2643,634.3522,633.9319,634.1959,4346.0
2021-12-27 14:10:00,648.98,649.45,648.97,649.34,2851.0,634.3425,634.8019,634.3327,634.6943,2851.0
2021-12-27 14:20:00,649.49,649.66,649.39,649.61,2847.0,634.841,635.0071,634.7432,634.9583,2847.0
2021-12-27 14:30:00,649.62,650.29,649.47,650.28,3155.0,634.968,635.6229,634.8214,635.6131,3155.0
2021-12-27 14:40:00,650.05,650.38,649.17,650.01,4463.0,635.3883,635.7109,634.5282,635.3492,4463.0
2021-12-27 14:50:00,649.71,649.71,649.1,649.44,6968.0,635.056,635.056,634.4598,634.7921,6968.0
2021-12-27 15:00:00,649.52,650.08,649.22,649.96,6524.0,634.8703,635.4177,634.5771,635.3004,6524.0
2021-12-27 15:10:00,649.95,650.35,649.9,650.13,4217.0,635.2906,635.6816,635.2417,635.4665,4217.0
2021-12-27 15:20:00,650.01,651.25,650.01,651.22,6403.0,635.3492,636.5613,635.3492,636.5319,6403.0
2021-12-27 15:30:00,651.23,652.1,651.22,651.89,11874.0,636.5417,637.3921,636.5319,637.1868,11874.0
2021-12-27 15:40:00,651.73,652.99,651.28,652.12,18745.0,637.0304,638.262,636.5906,637.4116,18745.0
2021-12-27 15:50:00,652.28,653.65,652.05,652.93,62981.0,637.568,638.9071,637.3432,638.2034,62981.0
2021-12-28 09:30:00,657.86,658.84,651.37,652.11,26866.0,643.0222,643.9801,636.6786,637.4019,26866.0
2021-12-28 09:40:00,651.95,654.29,651.6,654.29,12562.0,637.2455,639.5327,636.9034,639.5327,12562.0
2021-12-28 09:50:00,653.56,655.09,653.09,653.64,6162.0,638.8192,640.3147,638.3598,638.8974,6162.0
2021-12-28 10:00:00,653.34,654.35,651.56,651.65,10695.0,638.6041,639.5914,636.8643,636.9522,10695.0
2021-12-28 10:10:00,651.01,651.5,648.14,648.14,13627.0,636.3267,636.8056,633.5214,633.5214,13627.0
2021-12-28 10:20:00,647.4,652.09,647.4,651.16,4348.0,632.7981,637.3823,632.7981,636.4733,4348.0
2021-12-28 10:30:00,651.07,652.54,650.24,650.97,5761.0,636.3853,637.8222,635.5741,636.2876,5761.0
2021-12-28 10:40:00,650.75,651.62,649.31,650.07,3722.0,636.0725,636.9229,634.665,635.4079,3722.0
2021-12-28 10:50:00,650.33,651.12,649.1,649.3,5858.0,635.662,636.4342,634.4598,634.6553,5858.0
2021-12-28 11:00:00,649.38,650.36,649.3,649.5,5053.0,634.7334,635.6913,634.6553,634.8507,5053.0
2021-12-28 11:10:00,649.51,650.78,648.73,648.73,4247.0,634.8605,636.1019,634.0981,634.0981,4247.0
2021-12-28 11:20:00,648.72,649.43,647.55,648.96,4875.0,634.0883,634.7823,632.9447,634.3229,4875.0
2021-12-28 11:30:00,648.97,649.04,648.03,649.04,7534.0,634.3327,634.4011,633.4139,634.4011,7534.0
2021-12-28 11:40:00,649.29,651.6,649.29,651.25,3111.0,634.6455,636.9034,634.6455,636.5613,3111.0
2021-12-28 11:50:00,651.74,653.63,651.57,653.28,7045.0,637.0402,638.8876,636.8741,638.5455,7045.0
2021-12-28 12:00:00,653.58,653.88,651.87,651.87,3858.0,638.8387,639.132,637.1673,637.1673,3858.0
2021-12-28 12:10:00,652.0,652.4,651.83,652.12,4497.0,637.2944,637.6853,637.1282,637.4116,4497.0
2021-12-28 12:20:00,652.29,652.68,651.37,651.38,6581.0,637.5778,637.959,636.6786,636.6883,6581.0
2021-12-28 12:30:00,651.08,651.42,648.29,649.58,2910.0,636.3951,636.7274,633.668,634.9289,2910.0
2021-12-28 12:40:00,649.83,650.2,649.24,649.64,4328.0,635.1733,635.535,634.5966,634.9876,4328.0
2021-12-28 12:50:00,650.06,651.49,650.06,650.71,2810.0,635.3981,636.7959,635.3981,636.0334,2810.0
2021-12-28 13:00:00,650.67,651.25,650.44,651.2,2821.0,635.9944,636.5613,635.7695,636.5124,2821.0
2021-12-28 13:10:00,650.56,650.56,649.27,649.47,4907.0,635.8868,635.8868,634.6259,634.8214,4907.0
2021-12-28 13:20:00,649.61,649.77,649.15,649.6,5785.0,634.9583,635.1147,634.5086,634.9485,5785.0
2021-12-28 13:30:00,649.51,649.8,648.46,649.09,4531.0,634.8605,635.144,633.8342,634.45,4531.0
2021-12-28 13:40:00,649.06,649.66,648.69,648.87,3000.0,634.4207,635.0071,634.059,634.235,3000.0
2021-12-28 13:50:00,649.36,649.36,648.2,648.66,3440.0,634.7139,634.7139,633.5801,634.0297,3440.0
2021-12-28 14:00:00,648.48,648.62,647.5,648.38,4404.0,633.8537,633.9906,632.8959,633.756,4404.0
2021-12-28 14:10:00,648.49,649.82,648.49,648.75,3603.0,633.8635,635.1635,633.8635,634.1177,3603.0
2021-12-28 14:20:00,648.56,649.81,648.56,649.81,2025.0,633.9319,635.1537,633.9319,635.1537,2025.0
2021-12-28 14:30:00,649.59,650.46,649.58,649.58,2779.0,634.9387,635.7891,634.9289,634.9289,2779.0
2021-12-28 14:40:00,649.88,650.34,649.44,650.34,2998.0,635.2222,635.6718,634.7921,635.6718,2998.0
2021-12-28 14:50:00,650.2,650.42,649.67,649.76,3552.0,635.535,635.75,635.0169,635.1049,3552.0
2021-12-28 15:00:00,649.84,650.66,649.71,650.66,4663.0,635.1831,635.9846,635.056,635.9846,4663.0
2021-12-28 15:10:00,650.6,651.0,650.28,651.0,3283.0,635.9259,636.3169,635.6131,636.3169,3283.0
2021-12-28 15:20:00,651.35,651.66,650.52,650.66,7308.0,636.659,636.962,635.8477,635.9846,7308.0
2021-12-28 15:30:00,650.7,650.93,649.61,650.93,7196.0,636.0237,636.2485,634.9583,636.2485,7196.0
2021-12-28 15:40:00,650.58,651.35,650.33,650.67,9806.0,635.9064,636.659,635.662,635.9944,9806.0
2021-12-28 15:50:00,650.57,650.57,649.17,650.05,44841.0,635.8966,635.8966,634.5282,635.3883,44841.0
2021-12-29 09:30:00,650.84,650.84,644.77,646.77,18074.0,636.1605,636.1605,630.2274,632.1823,18074.0
2021-12-29 09:40:00,647.06,649.54,644.14,646.84,4409.0,632.4658,634.8898,629.6116,632.2507,4409.0
2021-12-29 09:50:00,647.05,647.55,644.72,646.08,6131.0,632.456,632.9447,630.1786,631.5079,6131.0
2021-12-29 10:00:00,646.16,646.7,645.02,645.85,7354.0,631.5861,632.1139,630.4718,631.2831,7354.0
2021-12-29 10:10:00,645.4,646.04,642.08,643.48,10463.0,630.8432,631.4688,627.5981,628.9665,10463.0
2021-12-29 10:20:00,643.43,645.75,642.73,643.48,7241.0,628.9176,631.1853,628.2334,628.9665,7241.0
2021-12-29 10:30:00,643.41,646.57,643.15,645.9,8903.0,628.8981,631.9868,628.644,631.3319,8903.0
2021-12-29 10:40:00,646.75,648.05,646.07,647.78,8267.0,632.1628,633.4334,631.4981,633.1695,8267.0
2021-12-29 10:50:00,647.02,648.52,647.01,647.47,1600.0,632.4267,633.8928,632.4169,632.8665,1600.0
2021-12-29 11:00:00,647.5,649.66,646.74,647.13,3810.0,632.8959,635.0071,632.153,632.5342,3810.0
2021-12-29 11:10:00,646.76,647.1,645.84,646.67,3924.0,632.1725,632.5049,631.2733,632.0846,3924.0
2021-12-29 11:20:00,647.25,648.36,647.25,647.79,4439.0,632.6515,633.7365,632.6515,633.1793,4439.0
2021-12-29 11:30:00,647.72,648.45,647.0,647.36,3532.0,633.1109,633.8244,632.4071,632.759,3532.0
2021-12-29 11:40:00,647.42,648.71,647.42,648.18,4343.0,632.8177,634.0786,632.8177,633.5605,4343.0
2021-12-29 11:50:00,648.05,648.72,647.43,648.14,2486.0,633.4334,634.0883,632.8274,633.5214,2486.0
2021-12-29 12:00:00,647.48,647.82,647.15,647.64,1915.0,632.8763,633.2086,632.5537,633.0327,1915.0
2021-12-29 12:10:00,647.25,647.65,646.69,646.7,2619.0,632.6515,633.0425,632.1041,632.1139,2619.0
2021-12-29 12:20:00,646.75,647.02,645.81,645.91,3250.0,632.1628,632.4267,631.244,631.3417,3250.0
2021-12-29 12:30:00,645.91,646.29,645.13,646.2,7781.0,631.3417,631.7131,630.5793,631.6252,7781.0
2021-12-29 12:40:00,646.29,646.29,644.92,645.04,2187.0,631.7131,631.7131,630.374,630.4913,2187.0
2021-12-29 12:50:00,644.91,645.4,644.79,645.33,2400.0,630.3643,630.8432,630.247,630.7748,2400.0
2021-12-29 13:00:00,645.33,646.52,645.13,646.21,3511.0,630.7748,631.938,630.5793,631.6349,3511.0
2021-12-29 13:10:00,646.37,646.37,645.29,645.99,5420.0,631.7913,631.7913,630.7357,631.4199,5420.0
2021-12-29 13:20:00,645.78,646.35,645.61,646.0,2634.0,631.2146,631.7718,631.0485,631.4297,2634.0
2021-12-29 13:30:00,646.47,646.48,646.17,646.21,1943.0,631.8891,631.8989,631.5958,631.6349,1943.0
2021-12-29 13:40:00,646.41,646.7,646.24,646.39,4296.0,631.8304,632.1139,631.6643,631.8109,4296.0
2021-12-29 13:50:00,646.26,647.5,646.08,647.5,2813.0,631.6838,632.8959,631.5079,632.8959,2813.0
2021-12-29 14:00:00,647.4,648.03,647.28,647.36,2230.0,632.7981,633.4139,632.6808,632.759,2230.0
2021-12-29 14:10:00,647.32,647.9,647.31,647.34,2000.0,632.7199,633.2868,632.7101,632.7395,2000.0
2021-12-29 14:20:00,647.47,647.85,647.33,647.71,2771.0,632.8665,633.238,632.7297,633.1011,2771.0
2021-12-29 14:30:00,647.83,648.46,647.83,648.29,1622.0,633.2184,633.8342,633.2184,633.668,1622.0
2021-12-29 14:40:00,648.05,648.32,647.79,647.95,3337.0,633.4334,633.6974,633.1793,633.3357,3337.0
2021-12-29 14:50:00,648.03,648.35,647.79,647.96,3098.0,633.4139,633.7267,633.1793,633.3455,3098.0
2021-12-29 15:00:00,647.96,648.1,647.09,647.92,3867.0,633.3455,633.4823,632.4951,633.3064,3867.0
2021-12-29 15:10:00,648.21,648.92,647.8,648.47,5471.0,633.5898,634.2838,633.1891,633.844,5471.0
2021-12-29 15:20:00,648.7,648.7,647.73,647.85,5598.0,634.0688,634.0688,633.1207,633.238,5598.0
2021-12-29 15:30:00,648.02,649.69,647.95,649.3,4697.0,633.4041,635.0365,633.3357,634.6553,4697.0
2021-12-29 15:40:00,649.37,650.65,649.37,650.32,7928.0,634.7237,635.9748,634.7237,635.6522,7928.0
2021-12-29 15:50:00,650.52,650.77,647.85,647.87,35691.0,635.8477,636.0921,633.238,633.2575,35691.0
2021-12-30 09:30:00,648.04,648.04,643.98,646.6,28062.0,633.4237,633.4237,629.4552,632.0161,28062.0
2021-12-30 09:40:00,646.7,646.7,642.7,643.07,5578.0,632.1139,632.1139,628.2041,628.5658,5578.0
2021-12-30 09:50:00,643.49,646.72,642.47,645.47,17497.0,628.9763,632.1334,627.9793,630.9116,17497.0
2021-12-30 10:00:00,646.07,646.8,644.83,646.4,4700.0,631.4981,632.2116,630.2861,631.8207,4700.0
2021-12-30 10:10:00,646.32,646.79,645.08,646.09,5232.0,631.7425,632.2019,630.5304,631.5177,5232.0
2021-12-30 10:20:00,645.8,647.97,645.79,647.97,2367.0,631.2342,633.3552,631.2244,633.3552,2367.0
2021-12-30 10:30:00,648.14,648.78,646.78,648.46,4058.0,633.5214,634.147,632.1921,633.8342,4058.0
2021-12-30 10:40:00,648.54,649.8,648.54,649.36,2907.0,633.9124,635.144,633.9124,634.7139,2907.0
2021-12-30 10:50:00,649.19,649.5,648.33,648.33,3707.0,634.5477,634.8507,633.7071,633.7071,3707.0
2021-12-30 11:00:00,647.72,648.34,647.31,648.05,8041.0,633.1109,633.7169,632.7101,633.4334,8041.0
2021-12-30 11:10:00,648.14,649.49,647.89,649.21,3910.0,633.5214,634.841,633.2771,634.5673,3910.0
2021-12-30 11:20:00,649.13,650.35,649.03,649.85,4141.0,634.4891,635.6816,634.3913,635.1928,4141.0
2021-12-30 11:30:00,649.77,649.85,647.46,647.7,3809.0,635.1147,635.1928,632.8568,633.0913,3809.0
2021-12-30 11:40:00,647.96,648.83,647.7,648.6,8350.0,633.3455,634.1959,633.0913,633.971,8350.0
2021-12-30 11:50:00,648.31,648.93,648.07,648.93,2188.0,633.6876,634.2936,633.453,634.2936,2188.0
2021-12-30 12:00:00,648.82,650.5,648.82,650.24,2196.0,634.1861,635.8282,634.1861,635.5741,2196.0
2021-12-30 12:10:00,650.57,650.7,649.82,649.82,1194.0,635.8966,636.0237,635.1635,635.1635,1194.0
2021-12-30 12:20:00,649.55,649.91,648.95,649.09,3170.0,634.8996,635.2515,634.3131,634.45,3170.0
2021-12-30 12:30:00,649.09,649.46,648.67,649.15,3261.0,634.45,634.8116,634.0395,634.5086,3261.0
2021-12-30 12:40:00,649.03,650.04,649.03,649.6,2400.0,634.3913,635.3786,634.3913,634.9485,2400.0
2021-12-30 12:50:00,649.47,649.76,649.19,649.36,2907.0,634.8214,635.1049,634.5477,634.7139,2907.0
2021-12-30 13:00:00,649.48,649.49,648.86,649.25,2411.0,634.8312,634.841,634.2252,634.6064,2411.0
2021-12-30 13:10:00,649.14,649.24,648.99,649.1,2873.0,634.4989,634.5966,634.3522,634.4598,2873.0
2021-12-30 13:20:00,649.29,650.36,649.25,650.21,3191.0,634.6455,635.6913,634.6064,635.5447,3191.0
2021-12-30 13:30:00,650.25,650.69,650.21,650.44,2345.0,635.5838,636.0139,635.5447,635.7695,2345.0
2021-12-30 13:40:00,650.35,650.45,649.84,649.84,4694.0,635.6816,635.7793,635.1831,635.1831,4694.0
2021-12-30 13:50:00,650.05,650.07,649.44,649.46,3402.0,635.3883,635.4079,634.7921,634.8116,3402.0
2021-12-30 14:00:00,649.37,649.37,647.77,649.23,3815.0,634.7237,634.7237,633.1598,634.5868,3815.0
2021-12-30 14:10:00,649.13,649.13,647.69,647.71,5685.0,634.4891,634.4891,633.0816,633.1011,5685.0
2021-12-30 14:20:00,647.8,648.06,647.44,647.7,3085.0,633.1891,633.4432,632.8372,633.0913,3085.0
2021-12-30 14:30:00,647.91,648.23,647.33,647.73,4486.0,633.2966,633.6094,632.7297,633.1207,4486.0
2021-12-30 14:40:00,647.51,647.87,647.34,647.34,2590.0,632.9056,633.2575,632.7395,632.7395,2590.0
2021-12-30 14:50:00,647.34,647.67,646.94,647.5,3000.0,632.7395,633.062,632.3485,632.8959,3000.0
2021-12-30 15:00:00,647.25,647.63,646.93,647.0,3299.0,632.6515,633.0229,632.3387,632.4071,3299.0
2021-12-30 15:10:00,646.86,646.88,646.18,646.18,3135.0,632.2703,632.2898,631.6056,631.6056,3135.0
2021-12-30 15:20:00,646.59,646.7,646.0,646.0,4140.0,632.0064,632.1139,631.4297,631.4297,4140.0
2021-12-30 15:30:00,646.12,646.52,645.37,645.44,7547.0,631.547,631.938,630.8139,630.8823,7547.0
2021-12-30 15:40:00,645.11,645.23,643.63,643.87,7474.0,630.5598,630.677,629.1131,629.3477,7474.0
2021-12-30 15:50:00,643.01,644.11,642.45,643.38,57052.0,628.5071,629.5823,627.9598,628.8688,57052.0
2021-12-31 09:30:00,644.33,644.33,641.5,643.9,13881.0,629.7973,629.7973,627.0312,629.377,13881.0
2021-12-31 09:40:00,644.35,644.8,641.97,642.46,3522.0,629.8169,630.2567,627.4906,627.9695,3522.0
2021-12-31 09:50:00,642.46,642.91,640.38,640.69,20505.0,627.9695,628.4094,625.9364,626.2394,20505.0
2021-12-31 10:00:00,640.78,642.21,638.72,642.08,8399.0,626.3274,627.7252,624.3139,627.5981,8399.0
2021-12-31 10:10:00,642.38,643.82,642.0,643.2,3750.0,627.8913,629.2989,627.5199,628.6928,3750.0
2021-12-31 10:20:00,642.55,643.68,642.18,642.49,2500.0,628.0575,629.162,627.6958,627.9988,2500.0
2021-12-31 10:30:00,642.75,643.44,640.93,641.39,2900.0,628.253,628.9274,626.474,626.9237,2900.0
2021-12-31 10:40:00,641.39,642.55,641.13,641.75,3565.0,626.9237,628.0575,626.6695,627.2755,3565.0
2021-12-31 10:50:00,642.19,643.0,641.34,643.0,3412.0,627.7056,628.4973,626.8748,628.4973,3412.0
2021-12-31 11:00:00,642.93,642.94,641.91,642.07,3383.0,628.4289,628.4387,627.4319,627.5883,3383.0
2021-12-31 11:10:00,642.0,642.62,641.73,642.62,1300.0,627.5199,628.1259,627.256,628.1259,1300.0
2021-12-31 11:20:00,642.51,644.4,642.51,643.82,3417.0,628.0184,629.8658,628.0184,629.2989,3417.0
2021-12-31 11:30:00,643.75,644.13,643.42,643.81,3885.0,629.2304,629.6019,628.9079,629.2891,3885.0
2021-12-31 11:40:00,643.75,645.0,643.75,644.4,2900.0,629.2304,630.4522,629.2304,629.8658,2900.0
2021-12-31 11:50:00,643.62,643.62,642.93,642.93,2206.0,629.1034,629.1034,628.4289,628.4289,2206.0
2021-12-31 12:00:00,643.0,644.27,643.0,643.89,2060.0,628.4973,629.7387,628.4973,629.3673,2060.0
2021-12-31 12:10:00,643.89,643.89,642.2,642.63,4951.0,629.3673,629.3673,627.7154,628.1357,4951.0
2021-12-31 12:20:00,642.64,644.0,642.64,643.37,8971.0,628.1455,629.4748,628.1455,628.859,8971.0
2021-12-31 12:30:00,643.13,644.18,642.89,643.87,5225.0,628.6244,629.6507,628.3898,629.3477,5225.0
2021-12-31 12:40:00,643.57,643.81,642.78,642.78,1758.0,629.0545,629.2891,628.2823,628.2823,1758.0
2021-12-31 12:50:00,642.73,644.14,642.73,644.02,2308.0,628.2334,629.6116,628.2334,629.4943,2308.0
2021-12-31 13:00:00,644.13,644.13,643.41,643.92,3591.0,629.6019,629.6019,628.8981,629.3966,3591.0
2021-12-31 13:10:00,643.73,644.06,643.31,643.72,2118.0,629.2109,629.5334,628.8004,629.2011,2118.0
2021-12-31 13:20:00,643.49,644.27,643.42,644.0,3376.0,628.9763,629.7387,628.9079,629.4748,3376.0
2021-12-31 13:30:00,643.69,643.69,643.0,643.58,2449.0,629.1718,629.1718,628.4973,629.0643,2449.0
2021-12-31 13:40:00,643.15,643.51,642.49,642.8,3430.0,628.644,628.9958,627.9988,628.3019,3430.0
2021-12-31 13:50:00,643.21,643.7,642.62,643.7,2829.0,628.7026,629.1816,628.1259,629.1816,2829.0
2021-12-31 14:00:00,643.68,644.54,643.3,644.52,6778.0,629.162,630.0026,628.7906,629.9831,6778.0
2021-12-31 14:10:00,644.58,645.18,644.42,644.55,2330.0,630.0417,630.6282,629.8853,630.0124,2330.0
2021-12-31 14:20:00,644.25,644.92,644.24,644.92,2655.0,629.7192,630.374,629.7094,630.374,2655.0
2021-12-31 14:30:00,644.99,646.46,644.99,646.46,5327.0,630.4425,631.8793,630.4425,631.8793,5327.0
2021-12-31 14:40:00,646.19,646.42,645.83,645.89,3282.0,631.6154,631.8402,631.2635,631.3222,3282.0
2021-12-31 14:50:00,646.08,646.25,645.15,645.92,5048.0,631.5079,631.674,630.5989,631.3515,5048.0
2021-12-31 15:00:00,646.13,647.18,646.13,646.95,3750.0,631.5568,632.5831,631.5568,632.3583,3750.0
2021-12-31 15:10:00,646.95,647.0,645.84,646.58,4056.0,632.3583,632.4071,631.2733,631.9966,4056.0
2021-12-31 15:20:00,646.59,647.35,646.21,646.72,3500.0,632.0064,632.7492,631.6349,632.1334,3500.0
2021-12-31 15:30:00,647.31,647.31,645.2,645.63,6896.0,632.7101,632.7101,630.6477,631.068,6896.0
2021-12-31 15:40:00,645.61,646.48,645.0,645.13,13672.0,631.0485,631.8989,630.4522,630.5793,13672.0
2021-12-31 15:50:00,644.49,645.27,641.88,643.19,66564.0,629.9537,630.7161,627.4026,628.6831,66564.0
2022-01-03 09:30:00,640.03,645.61,639.12,643.27,49600.0,625.5943,631.0485,624.7049,628.7613,49600.0
2022-01-03 09:40:00,642.87,642.87,633.57,634.99,22229.0,628.3703,628.3703,619.28,620.668,22229.0
2022-01-03 09:50:00,634.14,634.14,629.01,631.85,15414.0,619.8372,619.8372,614.8229,617.5988,15414.0
2022-01-03 10:00:00,631.76,633.08,629.72,630.15,18539.0,617.5109,618.8011,615.5169,615.9372,18539.0
2022-01-03 10:10:00,631.35,637.57,629.4,636.42,19585.0,617.1101,623.1898,615.2041,622.0658,19585.0
2022-01-03 10:20:00,636.24,638.36,632.95,637.4,18580.0,621.8898,623.962,618.674,623.0237,18580.0
2022-01-03 10:30:00,637.4,637.4,633.88,634.16,12126.0,623.0237,623.0237,619.583,619.8567,12126.0
2022-01-03 10:40:00,633.93,635.86,633.33,634.26,14677.0,619.6319,621.5184,619.0454,619.9545,14677.0
2022-01-03 10:50:00,634.44,634.47,632.94,634.11,9553.0,620.1304,620.1597,618.6642,619.8079,9553.0
2022-01-03 11:00:00,634.13,634.63,631.19,631.51,10389.0,619.8274,620.3161,616.9537,617.2665,10389.0
2022-01-03 11:10:00,631.2,631.27,628.91,629.05,14390.0,616.9635,617.0319,614.7251,614.862,14390.0
2022-01-03 11:20:00,628.21,628.65,626.62,628.03,14721.0,614.0409,614.471,612.4868,613.865,14721.0
2022-01-03 11:30:00,627.98,629.14,626.62,627.2,13093.0,613.8161,614.95,612.4868,613.0537,13093.0
2022-01-03 11:40:00,627.68,628.49,626.01,626.21,32473.0,613.5229,614.3146,611.8906,612.086,32473.0
2022-01-03 11:50:00,626.01,626.29,623.99,624.21,15347.0,611.8906,612.1642,609.9161,610.1311,15347.0
2022-01-03 12:00:00,624.43,627.81,621.28,627.72,25384.0,610.3462,613.65,607.2672,613.562,25384.0
2022-01-03 12:10:00,627.72,629.45,627.22,628.88,7471.0,613.562,615.253,613.0733,614.6958,7471.0
2022-01-03 12:20:00,629.35,630.14,628.88,629.46,6889.0,615.1552,615.9274,614.6958,615.2627,6889.0
2022-01-03 12:30:00,629.97,629.98,627.8,627.8,6250.0,615.7612,615.771,613.6402,613.6402,6250.0
2022-01-03 12:40:00,627.72,628.74,626.82,628.47,4482.0,613.562,614.559,612.6823,614.2951,4482.0
2022-01-03 12:50:00,628.47,628.71,626.93,627.73,5885.0,614.2951,614.5297,612.7898,613.5718,5885.0
2022-01-03 13:00:00,627.99,627.99,626.49,626.78,5415.0,613.8259,613.8259,612.3597,612.6432,5415.0
2022-01-03 13:10:00,626.18,626.95,626.07,626.64,5772.0,612.0567,612.8093,611.9492,612.5063,5772.0
2022-01-03 13:20:00,626.7,627.97,626.7,627.88,7563.0,612.565,613.8063,612.565,613.7184,7563.0
2022-01-03 13:30:00,627.98,629.12,627.6,628.85,7340.0,613.8161,614.9304,613.4447,614.6665,7340.0
2022-01-03 13:40:00,628.87,630.08,628.87,629.12,5149.0,614.686,615.8688,614.686,614.9304,5149.0
2022-01-03 13:50:00,629.36,630.11,629.17,630.1,6376.0,615.165,615.8981,614.9793,615.8883,6376.0
2022-01-03 14:00:00,630.1,630.78,630.09,630.56,4694.0,615.8883,616.553,615.8785,616.3379,4694.0
2022-01-03 14:10:00,630.64,631.14,630.46,630.65,6300.0,616.4161,616.9048,616.2402,616.4259,6300.0
2022-01-03 14:20:00,630.77,631.28,630.6,630.71,4156.0,616.5432,617.0417,616.377,616.4845,4156.0
2022-01-03 14:30:00,630.71,630.95,629.8,630.23,8568.0,616.4845,616.7191,615.5951,616.0154,8568.0
2022-01-03 14:40:00,630.43,632.06,630.43,631.76,5829.0,616.2109,617.8041,616.2109,617.5109,5829.0
2022-01-03 14:50:00,631.7,632.08,629.65,629.65,4618.0,617.4522,617.8236,615.4485,615.4485,4618.0
2022-01-03 15:00:00,629.7,630.99,629.6,630.59,6627.0,615.4973,616.7582,615.3996,616.3672,6627.0
2022-01-03 15:10:00,630.43,631.91,630.25,631.91,4061.0,616.2109,617.6575,616.0349,617.6575,4061.0
2022-01-03 15:20:00,631.89,631.89,630.03,630.25,7901.0,617.6379,617.6379,615.8199,616.0349,7901.0
2022-01-03 15:30:00,629.93,631.71,629.61,631.3,10309.0,615.7221,617.462,615.4094,617.0612,10309.0
2022-01-03 15:40:00,631.09,631.2,629.49,631.15,12880.0,616.856,616.9635,615.2921,616.9146,12880.0
2022-01-03 15:50:00,632.68,632.88,630.44,631.46,82809.0,618.4101,618.6056,616.2206,617.2176,82809.0
2022-01-04 09:30:00,631.39,631.47,623.6,625.99,61165.0,617.1492,617.2274,609.5349,611.871,61165.0
2022-01-04 09:40:00,626.19,629.68,624.13,628.9,36567.0,612.0665,615.4778,610.053,614.7154,36567.0
2022-01-04 09:50:00,627.52,628.72,626.77,627.38,27570.0,613.3665,614.5394,612.6334,613.2297,27570.0
2022-01-04 10:00:00,627.63,627.97,625.1,625.45,36168.0,613.474,613.8063,611.0011,611.3432,36168.0
2022-01-04 10:10:00,625.5,625.51,621.62,621.62,17991.0,611.3921,611.4018,607.5996,607.5996,17991.0
2022-01-04 10:20:00,621.36,623.92,619.48,623.21,20690.0,607.3454,609.8477,605.5078,609.1537,20690.0
2022-01-04 10:30:00,623.21,623.21,614.72,615.11,23012.0,609.1537,609.1537,600.8552,601.2364,23012.0
2022-01-04 10:40:00,615.13,615.54,613.19,613.21,30104.0,601.2559,601.6567,599.3597,599.3792,30104.0
2022-01-04 10:50:00,613.33,613.7,610.54,610.99,26364.0,599.4965,599.8582,596.7695,597.2093,26364.0
2022-01-04 11:00:00,611.3,613.25,610.02,611.2,27305.0,597.5123,599.4183,596.2612,597.4146,27305.0
2022-01-04 11:10:00,611.48,613.08,610.96,612.82,27177.0,597.6883,599.2522,597.18,598.998,27177.0
2022-01-04 11:20:00,612.69,613.25,610.0,612.44,68246.0,598.871,599.4183,596.2417,598.6266,68246.0
2022-01-04 11:30:00,612.45,613.94,611.8,612.8,52418.0,598.6364,600.0928,598.0011,598.9785,52418.0
2022-01-04 11:40:00,612.89,614.21,611.82,612.58,16315.0,599.0665,600.3567,598.0206,598.7635,16315.0
2022-01-04 11:50:00,612.48,613.55,610.94,613.13,31743.0,598.6657,599.7116,597.1604,599.3011,31743.0
2022-01-04 12:00:00,613.3,613.65,610.94,611.85,7699.0,599.4672,599.8093,597.1604,598.0499,7699.0
2022-01-04 12:10:00,611.62,612.27,610.15,610.15,12846.0,597.8251,598.4605,596.3883,596.3883,12846.0
2022-01-04 12:20:00,610.05,610.84,608.63,609.01,12280.0,596.2905,597.0627,594.9026,595.274,12280.0
2022-01-04 12:30:00,609.01,610.5,608.88,610.06,33291.0,595.274,596.7304,595.1469,596.3003,33291.0
2022-01-04 12:40:00,610.01,611.11,609.96,610.5,12724.0,596.2514,597.3266,596.2026,596.7304,12724.0
2022-01-04 12:50:00,610.46,610.96,610.1,610.81,11552.0,596.6913,597.18,596.3394,597.0334,11552.0
2022-01-04 13:00:00,610.55,612.6,610.55,611.75,13265.0,596.7792,598.783,596.7792,597.9522,13265.0
2022-01-04 13:10:00,611.53,612.13,610.55,610.55,15314.0,597.7371,598.3236,596.7792,596.7792,15314.0
2022-01-04 13:20:00,610.55,610.89,607.95,609.86,11899.0,596.7792,597.1116,594.2379,596.1048,11899.0
2022-01-04 13:30:00,609.55,609.56,607.4,608.86,9771.0,595.8018,595.8116,593.7003,595.1274,9771.0
2022-01-04 13:40:00,608.11,608.46,606.68,607.15,6772.0,594.3943,594.7364,592.9965,593.4559,6772.0
2022-01-04 13:50:00,607.2,607.89,606.13,606.57,6766.0,593.5048,594.1792,592.4589,592.889,6766.0
2022-01-04 14:00:00,606.71,607.39,606.21,607.01,10095.0,593.0259,593.6905,592.5371,593.3191,10095.0
2022-01-04 14:10:00,606.78,608.28,606.71,607.88,15314.0,593.0943,594.5604,593.0259,594.1695,15314.0
2022-01-04 14:20:00,607.77,608.49,606.44,606.73,19867.0,594.0619,594.7657,592.7619,593.0454,19867.0
2022-01-04 14:30:00,606.7,609.32,606.44,608.7,17704.0,593.0161,595.577,592.7619,594.971,17704.0
2022-01-04 14:40:00,609.0,610.79,609.0,610.61,13949.0,595.2642,597.0138,595.2642,596.8379,13949.0
2022-01-04 14:50:00,610.73,613.21,610.7,612.99,11959.0,596.9552,599.3792,596.9259,599.1642,11959.0
2022-01-04 15:00:00,613.04,614.15,612.16,613.81,18589.0,599.2131,600.298,598.3529,599.9657,18589.0
2022-01-04 15:10:00,613.81,614.14,612.65,613.9,49616.0,599.9657,600.2883,598.8319,600.0537,49616.0
2022-01-04 15:20:00,613.9,616.45,613.9,615.72,31216.0,600.0537,602.5462,600.0537,601.8326,31216.0
2022-01-04 15:30:00,615.25,616.89,615.07,616.35,25429.0,601.3732,602.9762,601.1973,602.4484,25429.0
2022-01-04 15:40:00,616.43,618.52,615.82,618.35,33523.0,602.5266,604.5695,601.9304,604.4033,33523.0
2022-01-04 15:50:00,618.11,620.49,617.65,618.23,90361.0,604.1687,606.4951,603.7191,604.286,90361.0
2022-01-05 09:30:00,609.43,609.9,600.21,605.0,86757.0,595.6845,596.1439,586.6725,591.3544,86757.0
2022-01-05 09:40:00,604.32,611.65,603.67,609.95,40789.0,590.6898,597.8544,590.0544,596.1928,40789.0
2022-01-05 09:50:00,609.31,614.69,608.16,613.3,25408.0,595.5672,600.8259,594.4432,599.4672,25408.0
2022-01-05 10:00:00,612.77,614.62,609.41,613.11,76147.0,598.9492,600.7574,595.665,599.2815,76147.0
2022-01-05 10:10:00,612.95,613.73,609.89,611.74,35433.0,599.1251,599.8875,596.1341,597.9424,35433.0
2022-01-05 10:20:00,612.2,613.89,610.55,611.26,14517.0,598.392,600.0439,596.7792,597.4732,14517.0
2022-01-05 10:30:00,611.11,611.11,608.0,609.62,12229.0,597.3266,597.3266,594.2868,595.8702,12229.0
2022-01-05 10:40:00,609.89,611.74,609.59,611.53,8404.0,596.1341,597.9424,595.8409,597.7371,8404.0
2022-01-05 10:50:00,611.44,614.0,610.6,613.5,22517.0,597.6492,600.1514,596.8281,599.6627,22517.0
2022-01-05 11:00:00,613.42,613.82,608.81,609.7,12700.0,599.5845,599.9755,595.0785,595.9484,12700.0
2022-01-05 11:10:00,609.59,610.51,608.62,609.63,7936.0,595.8409,596.7401,594.8928,595.88,7936.0
2022-01-05 11:20:00,609.15,611.27,608.47,610.81,23873.0,595.4108,597.483,594.7462,597.0334,23873.0
2022-01-05 11:30:00,610.73,611.08,609.85,611.02,24107.0,596.9552,597.2973,596.095,597.2386,24107.0
2022-01-05 11:40:00,611.0,611.58,610.08,610.67,11247.0,597.2191,597.786,596.3198,596.8965,11247.0
2022-01-05 11:50:00,610.45,611.47,609.62,610.2,16653.0,596.6815,597.6785,595.8702,596.4371,16653.0
2022-01-05 12:00:00,610.41,610.56,606.88,607.32,9175.0,596.6424,596.789,593.192,593.6221,9175.0
2022-01-05 12:10:00,607.13,608.12,606.9,607.36,6616.0,593.4364,594.4041,593.2116,593.6612,6616.0
2022-01-05 12:20:00,606.87,607.77,605.0,605.45,10668.0,593.1822,594.0619,591.3544,591.7943,10668.0
2022-01-05 12:30:00,605.3,605.4,603.22,603.25,13258.0,591.6477,591.7454,589.6146,589.6439,13258.0
2022-01-05 12:40:00,602.88,603.9,602.26,603.63,16239.0,589.2822,590.2792,588.6762,590.0153,16239.0
2022-01-05 12:50:00,603.71,604.5,602.99,603.63,26869.0,590.0935,590.8657,589.3898,590.0153,26869.0
2022-01-05 13:00:00,603.02,603.65,602.66,603.02,16692.0,589.4191,590.0349,589.0672,589.4191,16692.0
2022-01-05 13:10:00,603.17,604.01,602.06,603.29,8598.0,589.5657,590.3868,588.4807,589.683,8598.0
2022-01-05 13:20:00,603.62,604.73,603.62,604.18,8147.0,590.0055,591.0905,590.0055,590.5529,8147.0
2022-01-05 13:30:00,604.13,604.72,603.04,603.53,11363.0,590.504,591.0807,589.4386,589.9176,11363.0
2022-01-05 13:40:00,604.02,604.24,603.01,603.02,11543.0,590.3965,590.6116,589.4093,589.4191,11543.0
2022-01-05 13:50:00,603.15,603.33,602.16,602.71,17953.0,589.5461,589.7221,588.5785,589.1161,17953.0
2022-01-05 14:00:00,602.89,605.94,601.96,602.45,19478.0,589.292,592.2732,588.383,588.8619,19478.0
2022-01-05 14:10:00,602.31,602.31,600.2,601.2,31374.0,588.7251,588.7251,586.6627,587.6401,31374.0
2022-01-05 14:20:00,601.01,601.59,598.6,600.53,39175.0,587.4544,588.0213,585.0988,586.9852,39175.0
2022-01-05 14:30:00,599.95,601.42,597.39,597.5,43720.0,586.4183,587.8552,583.9161,584.0236,43720.0
2022-01-05 14:40:00,597.82,597.83,594.62,597.23,24494.0,584.3364,584.3461,581.2085,583.7597,24494.0
2022-01-05 14:50:00,597.19,597.88,596.6,597.29,14774.0,583.7206,584.395,583.1439,583.8183,14774.0
2022-01-05 15:00:00,596.79,596.84,593.34,594.25,13634.0,583.3296,583.3785,579.9574,580.8469,13634.0
2022-01-05 15:10:00,594.12,595.71,593.75,594.48,21389.0,580.7198,582.274,580.3582,581.0717,21389.0
2022-01-05 15:20:00,594.59,595.34,593.17,594.83,21746.0,581.1792,581.9123,579.7912,581.4138,21746.0
2022-01-05 15:30:00,594.3,596.67,593.8,596.0,26027.0,580.8958,583.2123,580.407,582.5574,26027.0
2022-01-05 15:40:00,596.51,596.78,594.81,595.18,37097.0,583.0559,583.3198,581.3943,581.7559,37097.0
2022-01-05 15:50:00,594.97,596.51,593.69,593.7,187693.0,581.5506,583.0559,580.2995,580.3093,187693.0
2022-01-06 09:30:00,586.8,595.85,580.21,593.57,89979.0,573.5649,582.4108,567.1236,580.1822,89979.0
2022-01-06 09:40:00,593.57,594.28,589.49,592.31,24834.0,580.1822,580.8762,576.1942,578.9506,24834.0
2022-01-06 09:50:00,592.47,592.82,588.05,589.03,24454.0,579.107,579.4491,574.7867,575.7446,24454.0
2022-01-06 10:00:00,589.5,590.28,583.59,584.18,23014.0,576.204,576.9664,570.4273,571.004,23014.0
2022-01-06 10:10:00,583.6,590.73,583.24,588.06,59993.0,570.4371,577.4063,570.0852,574.7965,59993.0
2022-01-06 10:20:00,587.95,591.46,586.74,589.63,56204.0,574.689,578.1198,573.5063,576.3311,56204.0
2022-01-06 10:30:00,589.51,592.87,589.51,592.1,54690.0,576.2138,579.498,576.2138,578.7454,54690.0
2022-01-06 10:40:00,591.77,594.05,589.64,593.85,51731.0,578.4228,580.6514,576.3409,580.4559,51731.0
2022-01-06 10:50:00,593.85,594.42,591.1,592.56,37253.0,580.4559,581.0131,577.7679,579.195,37253.0
2022-01-06 11:00:00,591.57,593.99,590.26,591.14,28544.0,578.2273,580.5928,576.9469,577.807,28544.0
2022-01-06 11:10:00,591.0,592.86,590.8,591.66,33064.0,577.6702,579.4882,577.4747,578.3153,33064.0
2022-01-06 11:20:00,591.31,591.31,587.2,589.01,13386.0,577.9732,577.9732,573.9559,575.7251,13386.0
2022-01-06 11:30:00,589.07,589.53,587.75,588.24,15588.0,575.7837,576.2333,574.4935,574.9724,15588.0
2022-01-06 11:40:00,588.05,591.02,587.61,590.75,9960.0,574.7867,577.6897,574.3566,577.4258,9960.0
2022-01-06 11:50:00,590.03,593.77,590.03,592.72,8622.0,576.7221,580.3777,576.7221,579.3514,8622.0
2022-01-06 12:00:00,592.13,593.16,591.67,592.68,9330.0,578.7747,579.7815,578.3251,579.3123,9330.0
2022-01-06 12:10:00,592.48,592.48,589.24,590.01,10658.0,579.1168,579.1168,575.9499,576.7025,10658.0
2022-01-06 12:20:00,590.1,591.09,589.43,590.11,7784.0,576.7905,577.7582,576.1356,576.8003,7784.0
2022-01-06 12:30:00,590.11,591.25,589.0,591.09,14528.0,576.8003,577.9146,575.7153,577.7582,14528.0
2022-01-06 12:40:00,591.46,593.5,590.79,593.41,14005.0,578.1198,580.1138,577.4649,580.0258,14005.0
2022-01-06 12:50:00,593.11,593.15,590.02,590.02,6158.0,579.7326,579.7717,576.7123,576.7123,6158.0
2022-01-06 13:00:00,590.28,590.74,589.42,590.69,6230.0,576.9664,577.4161,576.1258,577.3672,6230.0
2022-01-06 13:10:00,590.69,591.32,588.29,589.46,13467.0,577.3672,577.983,575.0213,576.1649,13467.0
2022-01-06 13:20:00,589.54,589.54,586.67,586.87,7210.0,576.2431,576.2431,573.4379,573.6333,7210.0
2022-01-06 13:30:00,587.02,587.5,585.83,586.32,7376.0,573.78,574.2491,572.6168,573.0957,7376.0
2022-01-06 13:40:00,587.01,589.21,586.65,588.93,43683.0,573.7702,575.9206,573.4183,575.6469,43683.0
2022-01-06 13:50:00,588.62,591.25,588.31,590.35,8932.0,575.3439,577.9146,575.0409,577.0348,8932.0
2022-01-06 14:00:00,590.47,590.48,589.04,590.3,9041.0,577.1521,577.1619,575.7544,576.986,9041.0
2022-01-06 14:10:00,590.81,591.51,589.57,589.67,6857.0,577.4845,578.1687,576.2724,576.3702,6857.0
2022-01-06 14:20:00,589.46,590.24,589.17,589.44,12177.0,576.1649,576.9273,575.8815,576.1454,12177.0
2022-01-06 14:30:00,589.41,590.17,589.0,590.17,12060.0,576.1161,576.8589,575.7153,576.8589,12060.0
2022-01-06 14:40:00,590.23,590.77,589.37,590.42,15270.0,576.9176,577.4454,576.077,577.1033,15270.0
2022-01-06 14:50:00,590.57,590.91,589.78,590.0,9954.0,577.2499,577.5822,576.4777,576.6927,9954.0
2022-01-06 15:00:00,590.36,592.24,590.02,591.43,6487.0,577.0446,578.8822,576.7123,578.0905,6487.0
2022-01-06 15:10:00,591.52,592.09,589.65,590.11,8527.0,578.1785,578.7356,576.3506,576.8003,8527.0
2022-01-06 15:20:00,590.13,590.76,587.85,588.66,15440.0,576.8198,577.4356,574.5912,575.383,15440.0
2022-01-06 15:30:00,588.59,589.22,586.01,586.39,14247.0,575.3145,575.9303,572.7927,573.1642,14247.0
2022-01-06 15:40:00,586.23,586.84,585.42,585.72,20832.0,573.0078,573.604,572.216,572.5093,20832.0
2022-01-06 15:50:00,585.36,587.01,584.52,586.5,66720.0,572.1574,573.7702,571.3363,573.2717,66720.0
2022-01-07 09:30:00,586.44,588.99,580.0,580.85,66213.0,573.8998,576.3953,567.5975,568.4293,66213.0
2022-01-07 09:40:00,581.35,587.26,580.72,584.12,23101.0,568.9187,574.7023,568.3021,571.6294,23101.0
2022-01-07 09:50:00,583.29,585.96,582.74,583.7,14709.0,570.8172,573.4301,570.2789,571.2184,14709.0
2022-01-07 10:00:00,584.34,585.01,578.28,578.39,17264.0,571.8447,572.5004,565.9143,566.0219,17264.0
2022-01-07 10:10:00,578.42,578.91,575.26,575.43,44536.0,566.0513,566.5308,562.9589,563.1252,44536.0
2022-01-07 10:20:00,575.59,575.87,572.84,573.86,57841.0,563.2818,563.5558,560.5906,561.5888,57841.0
2022-01-07 10:30:00,573.79,574.79,571.38,571.8,16960.0,561.5203,562.4989,559.1618,559.5729,16960.0
2022-01-07 10:40:00,571.68,572.35,567.89,567.89,24986.0,559.4554,560.1111,555.7465,555.7465,24986.0
2022-01-07 10:50:00,568.01,569.12,566.57,568.93,28269.0,555.8639,556.9502,554.4547,556.7642,28269.0
2022-01-07 11:00:00,568.69,570.11,568.57,569.0,32690.0,556.5294,557.919,556.4119,556.8327,32690.0
2022-01-07 11:10:00,568.98,569.98,567.72,568.04,27531.0,556.8132,557.7918,555.5801,555.8933,27531.0
2022-01-07 11:20:00,568.05,571.65,567.77,571.3,26029.0,555.9031,559.4261,555.629,559.0836,26029.0
2022-01-07 11:30:00,571.62,571.62,569.26,570.94,20452.0,559.3967,559.3967,557.0872,558.7313,20452.0
2022-01-07 11:40:00,570.71,571.31,569.47,571.22,14620.0,558.5062,559.0933,557.2927,559.0053,14620.0
2022-01-07 11:50:00,571.45,571.45,568.32,568.32,25010.0,559.2304,559.2304,556.1673,556.1673,25010.0
2022-01-07 12:00:00,568.67,569.31,567.62,567.63,17554.0,556.5098,557.1361,555.4823,555.492,17554.0
2022-01-07 12:10:00,567.87,568.42,566.92,567.63,28330.0,555.7269,556.2651,554.7972,555.492,28330.0
2022-01-07 12:20:00,567.42,568.07,566.7,566.98,22419.0,555.2865,555.9226,554.5819,554.8559,22419.0
2022-01-07 12:30:00,567.14,567.15,564.7,565.64,20572.0,555.0125,555.0223,552.6247,553.5446,20572.0
2022-01-07 12:40:00,565.9,567.37,565.62,566.23,15522.0,553.799,555.2376,553.525,554.122,15522.0
2022-01-07 12:50:00,566.22,567.56,566.21,567.26,14107.0,554.1122,555.4235,554.1024,555.1299,14107.0
2022-01-07 13:00:00,567.3,568.54,567.06,568.23,13421.0,555.1691,556.3826,554.9342,556.0792,13421.0
2022-01-07 13:10:00,567.93,568.68,567.52,568.08,16300.0,555.7856,556.5196,555.3844,555.9324,16300.0
2022-01-07 13:20:00,567.8,568.06,565.41,565.8,9241.0,555.6584,555.9128,553.3195,553.7012,9241.0
2022-01-07 13:30:00,565.96,567.0,565.75,566.43,7008.0,553.8577,554.8755,553.6522,554.3177,7008.0
2022-01-07 13:40:00,566.75,567.22,565.75,566.23,25834.0,554.6309,555.0908,553.6522,554.122,25834.0
2022-01-07 13:50:00,565.57,567.05,565.35,566.19,23761.0,553.4761,554.9244,553.2608,554.0828,23761.0
2022-01-07 14:00:00,566.31,566.46,563.77,564.48,12107.0,554.2003,554.3471,551.7146,552.4094,12107.0
2022-01-07 14:10:00,564.52,565.52,564.23,565.13,8363.0,552.4485,553.4272,552.1647,553.0455,8363.0
2022-01-07 14:20:00,564.87,565.92,564.54,565.92,20450.0,552.7911,553.8186,552.4681,553.8186,20450.0
2022-01-07 14:30:00,566.17,568.24,565.62,568.24,14627.0,554.0633,556.089,553.525,556.089,14627.0
2022-01-07 14:40:00,568.23,569.8,568.0,569.1,13205.0,556.0792,557.6156,555.8541,556.9306,13205.0
2022-01-07 14:50:00,569.15,570.49,568.89,569.04,25220.0,556.9795,558.2909,556.7251,556.8719,25220.0
2022-01-07 15:00:00,569.31,569.99,568.85,569.08,17758.0,557.1361,557.8016,556.6859,556.911,17758.0
2022-01-07 15:10:00,568.98,568.98,568.03,568.37,9167.0,556.8132,556.8132,555.8835,556.2162,9167.0
2022-01-07 15:20:00,568.31,568.62,567.35,568.03,13003.0,556.1575,556.4609,555.218,555.8835,13003.0
2022-01-07 15:30:00,568.08,569.32,567.78,569.32,21818.0,555.9324,557.1459,555.6388,557.1459,21818.0
2022-01-07 15:40:00,569.32,569.82,568.63,569.55,40787.0,557.1459,557.6352,556.4707,557.371,40787.0
2022-01-07 15:50:00,569.61,570.26,567.04,567.55,153943.0,557.4297,558.0658,554.9147,555.4137,153943.0
2022-01-10 09:30:00,553.52,560.28,552.0,559.27,81216.0,541.6838,548.2992,540.1963,547.3108,81216.0
2022-01-10 09:40:00,559.76,560.11,552.17,553.72,28876.0,547.7903,548.1328,540.3626,541.8795,28876.0
2022-01-10 09:50:00,553.74,556.23,548.51,550.87,44934.0,541.8991,544.3358,536.7809,539.0904,44934.0
2022-01-10 10:00:00,550.36,551.23,548.33,548.4,54577.0,538.5913,539.4427,536.6047,536.6732,54577.0
2022-01-10 10:10:00,548.35,550.22,547.39,547.82,30113.0,536.6243,538.4543,535.6848,536.1056,30113.0
2022-01-10 10:20:00,547.89,552.25,547.68,552.06,40808.0,536.1741,540.4409,535.9686,540.255,40808.0
2022-01-10 10:30:00,552.05,552.56,548.47,549.29,76218.0,540.2452,540.7443,536.7417,537.5442,76218.0
2022-01-10 10:40:00,549.52,550.48,546.76,547.53,31463.0,537.7693,538.7088,535.0683,535.8218,31463.0
2022-01-10 10:50:00,547.81,548.09,545.32,546.85,25908.0,536.0959,536.3699,533.6591,535.1564,25908.0
2022-01-10 11:00:00,546.73,547.99,543.85,547.94,87483.0,535.039,536.272,532.2205,536.2231,87483.0
2022-01-10 11:10:00,547.98,552.66,547.38,551.63,26775.0,536.2622,540.8421,535.6751,539.8342,26775.0
2022-01-10 11:20:00,551.58,557.39,550.8,556.63,40839.0,539.7852,545.471,539.0219,544.7273,40839.0
2022-01-10 11:30:00,556.2,557.23,554.3,554.3,32050.0,544.3065,545.3144,542.4471,542.4471,32050.0
2022-01-10 11:40:00,553.93,554.05,551.55,552.33,25494.0,542.085,542.2024,539.7559,540.5192,25494.0
2022-01-10 11:50:00,551.41,553.57,550.73,552.94,10221.0,539.6189,541.7327,538.9534,541.1162,10221.0
2022-01-10 12:00:00,553.12,553.39,550.61,550.61,11957.0,541.2923,541.5565,538.836,538.836,11957.0
2022-01-10 12:10:00,550.94,552.4,548.72,548.72,19904.0,539.1589,540.5877,536.9864,536.9864,19904.0
2022-01-10 12:20:00,548.62,550.11,548.32,549.06,8185.0,536.8885,538.3467,536.595,537.3191,8185.0
2022-01-10 12:30:00,549.1,550.0,548.34,549.17,8848.0,537.3583,538.239,536.6145,537.4268,8848.0
2022-01-10 12:40:00,549.0,551.02,549.0,549.75,10214.0,537.2604,539.2372,537.2604,537.9944,10214.0
2022-01-10 12:50:00,549.64,553.11,549.49,550.7,11749.0,537.8867,541.2825,537.7399,538.9241,11749.0
2022-01-10 13:00:00,550.71,552.29,550.64,551.29,12176.0,538.9338,540.4801,538.8653,539.5014,12176.0
2022-01-10 13:10:00,551.5,554.17,551.38,553.95,11806.0,539.707,542.3199,539.5895,542.1046,11806.0
2022-01-10 13:20:00,554.04,556.05,553.95,554.9,9589.0,542.1926,544.1597,542.1046,543.0342,9589.0
2022-01-10 13:30:00,555.1,557.15,554.88,555.3,11438.0,543.23,545.2361,543.0147,543.4257,11438.0
2022-01-10 13:40:00,555.4,557.54,555.4,557.25,12100.0,543.5236,545.6178,543.5236,545.334,12100.0
2022-01-10 13:50:00,557.53,559.8,557.52,558.79,16041.0,545.608,547.8295,545.5982,546.8411,16041.0
2022-01-10 14:00:00,558.43,560.9,558.15,560.68,14152.0,546.4888,548.9059,546.2148,548.6907,14152.0
2022-01-10 14:10:00,560.68,561.97,559.59,560.67,17093.0,548.6907,549.9531,547.624,548.6809,17093.0
2022-01-10 14:20:00,560.55,563.06,559.66,563.01,18916.0,548.5634,551.0198,547.6925,550.9708,18916.0
2022-01-10 14:30:00,563.14,566.37,562.86,566.37,30335.0,551.098,554.259,550.824,554.259,30335.0
2022-01-10 14:40:00,566.16,567.35,565.45,567.35,46455.0,554.0535,555.218,553.3587,555.218,46455.0
2022-01-10 14:50:00,567.06,567.09,564.79,566.71,34253.0,554.9342,554.9636,552.7128,554.5917,34253.0
2022-01-10 15:00:00,566.81,567.29,560.89,562.11,22764.0,554.6896,555.1593,548.8962,550.0901,22764.0
2022-01-10 15:10:00,562.49,566.11,562.26,565.39,20986.0,550.4619,554.0045,550.2369,553.2999,20986.0
2022-01-10 15:20:00,565.31,566.7,564.98,566.48,25969.0,553.2216,554.5819,552.8987,554.3666,25969.0
2022-01-10 15:30:00,565.9,567.87,563.93,566.73,24425.0,553.799,555.7269,551.8712,554.6113,24425.0
2022-01-10 15:40:00,566.66,568.54,565.92,567.35,43082.0,554.5428,556.3826,553.8186,555.218,43082.0
2022-01-10 15:50:00,567.54,570.89,567.54,570.45,140609.0,555.404,558.6823,555.404,558.2517,140609.0
2022-01-11 09:30:00,566.2,567.99,561.93,562.56,43580.0,554.0926,555.8443,549.9139,550.5305,43580.0
2022-01-11 09:40:00,561.9,562.95,558.52,559.59,18348.0,549.8846,550.9121,546.5768,547.624,18348.0
2022-01-11 09:50:00,559.06,566.23,559.01,564.94,9786.0,547.1053,554.122,547.0564,552.8596,9786.0
2022-01-11 10:00:00,564.55,570.47,564.02,569.44,14694.0,552.4779,558.2713,551.9592,557.2633,14694.0
2022-01-11 10:10:00,569.35,571.83,568.59,570.59,30412.0,557.1753,559.6022,556.4315,558.3887,30412.0
2022-01-11 10:20:00,571.1,571.59,568.87,569.5,9793.0,558.8878,559.3674,556.7055,557.322,9793.0
2022-01-11 10:30:00,569.93,572.29,568.21,568.21,32718.0,557.7429,560.0524,556.0596,556.0596,32718.0
2022-01-11 10:40:00,568.44,568.44,564.6,564.6,6237.0,556.2847,556.2847,552.5268,552.5268,6237.0
2022-01-11 10:50:00,564.68,567.18,564.68,567.15,9199.0,552.6051,555.0517,552.6051,555.0223,9199.0
2022-01-11 11:00:00,567.45,571.15,566.6,570.78,18272.0,555.3159,558.9368,554.4841,558.5747,18272.0
2022-01-11 11:10:00,571.0,576.05,570.93,576.03,13076.0,558.79,563.732,558.7215,563.7124,13076.0
2022-01-11 11:20:00,574.92,576.31,573.7,575.9,10714.0,562.6262,563.9864,561.4322,563.5852,10714.0
2022-01-11 11:30:00,575.4,576.79,574.28,576.16,10261.0,563.0959,564.4562,561.9998,563.8396,10261.0
2022-01-11 11:40:00,576.57,577.81,576.23,576.68,15657.0,564.2409,565.4544,563.9081,564.3485,15657.0
2022-01-11 11:50:00,577.19,578.12,576.36,578.12,13259.0,564.8476,565.7577,564.0354,565.7577,13259.0
2022-01-11 12:00:00,578.11,578.65,577.44,578.12,9737.0,565.7479,566.2764,565.0923,565.7577,9737.0
2022-01-11 12:10:00,577.98,578.11,576.15,576.85,7791.0,565.6207,565.7479,563.8298,564.5149,7791.0
2022-01-11 12:20:00,577.01,577.23,575.07,575.07,10023.0,564.6715,564.8868,562.7729,562.7729,10023.0
2022-01-11 12:30:00,575.07,576.7,574.98,575.01,6041.0,562.7729,564.3681,562.6849,562.7142,6041.0
2022-01-11 12:40:00,574.82,575.25,573.36,574.32,9354.0,562.5283,562.9491,561.0995,562.039,9354.0
2022-01-11 12:50:00,574.31,575.9,573.79,575.28,9510.0,562.0292,563.5852,561.5203,562.9785,9510.0
2022-01-11 13:00:00,575.07,575.07,573.46,574.51,6384.0,562.7729,562.7729,561.1974,562.2249,6384.0
2022-01-11 13:10:00,574.83,576.56,574.83,576.2,10247.0,562.5381,564.2311,562.5381,563.8788,10247.0
2022-01-11 13:20:00,576.17,577.16,576.17,576.44,19983.0,563.8494,564.8183,563.8494,564.1136,19983.0
2022-01-11 13:30:00,576.77,577.57,576.42,576.64,9123.0,564.4366,565.2195,564.0941,564.3094,9123.0
2022-01-11 13:40:00,576.69,577.75,576.49,577.2,7123.0,564.3583,565.3956,564.1626,564.8574,7123.0
2022-01-11 13:50:00,577.34,577.76,577.15,577.58,8819.0,564.9944,565.4054,564.8085,565.2293,8819.0
2022-01-11 14:00:00,577.88,578.17,576.87,577.16,12535.0,565.5229,565.8067,564.5345,564.8183,12535.0
2022-01-11 14:10:00,577.19,577.62,577.01,577.49,11946.0,564.8476,565.2684,564.6715,565.1412,11946.0
2022-01-11 14:20:00,577.26,577.27,576.7,577.18,10277.0,564.9161,564.9259,564.3681,564.8378,10277.0
2022-01-11 14:30:00,577.04,577.05,575.85,576.76,9222.0,564.7008,564.7106,563.5363,564.4268,9222.0
2022-01-11 14:40:00,576.7,578.15,576.29,577.94,18754.0,564.3681,565.7871,563.9669,565.5816,18754.0
2022-01-11 14:50:00,577.84,579.38,577.63,577.63,24397.0,565.4837,566.9908,565.2782,565.2782,24397.0
2022-01-11 15:00:00,577.22,578.41,577.12,578.14,24618.0,564.877,566.0415,564.7791,565.7773,24618.0
2022-01-11 15:10:00,578.22,578.57,577.8,578.31,14419.0,565.8556,566.1981,565.4446,565.9437,14419.0
2022-01-11 15:20:00,578.34,579.26,578.1,579.0,22158.0,565.973,566.8733,565.7382,566.6189,22158.0
2022-01-11 15:30:00,578.94,579.6,577.47,577.48,44102.0,566.5602,567.2061,565.1216,565.1314,44102.0
2022-01-11 15:40:00,577.26,578.64,577.1,578.64,22266.0,564.9161,566.2666,564.7595,566.2666,22266.0
2022-01-11 15:50:00,578.69,579.61,576.2,578.92,132900.0,566.3155,567.2159,563.8788,566.5406,132900.0
2022-01-12 09:30:00,585.32,589.57,583.26,585.81,47077.0,572.8038,576.9629,570.7878,573.2833,47077.0
2022-01-12 09:40:00,585.67,585.97,581.6,582.85,35090.0,573.1463,573.4399,569.1633,570.3866,35090.0
2022-01-12 09:50:00,583.18,586.3,582.85,585.74,23945.0,570.7095,573.7628,570.3866,573.2148,23945.0
2022-01-12 10:00:00,585.06,588.09,585.06,587.8,26392.0,572.5493,575.5145,572.5493,575.2307,26392.0
2022-01-12 10:10:00,587.89,589.15,585.02,585.16,18214.0,575.3188,576.5519,572.5102,572.6472,18214.0
2022-01-12 10:20:00,585.33,586.71,584.68,585.1,13457.0,572.8135,574.164,572.1774,572.5885,13457.0
2022-01-12 10:30:00,585.15,585.16,580.79,581.1,20491.0,572.6374,572.6472,568.3706,568.674,20491.0
2022-01-12 10:40:00,580.73,581.92,579.69,579.69,20861.0,568.3119,569.4765,567.2942,567.2942,20861.0
2022-01-12 10:50:00,579.82,580.06,577.74,577.98,20363.0,567.4214,567.6562,565.3858,565.6207,20363.0
2022-01-12 11:00:00,578.06,579.3,576.03,577.19,17416.0,565.699,566.9125,563.7124,564.8476,17416.0
2022-01-12 11:10:00,577.18,578.62,576.62,578.31,14020.0,564.8378,566.247,564.2898,565.9437,14020.0
2022-01-12 11:20:00,578.33,579.65,577.52,579.32,12121.0,565.9632,567.255,565.1706,566.9321,12121.0
2022-01-12 11:30:00,579.3,580.06,578.63,579.55,12465.0,566.9125,567.6562,566.2568,567.1571,12465.0
2022-01-12 11:40:00,579.8,581.99,579.8,580.29,6622.0,567.4018,569.545,567.4018,567.8813,6622.0
2022-01-12 11:50:00,580.32,581.15,580.05,580.99,13975.0,567.9107,568.7229,567.6465,568.5664,13975.0
2022-01-12 12:00:00,581.03,581.22,579.23,579.51,7510.0,568.6055,568.7914,566.844,567.118,7510.0
2022-01-12 12:10:00,579.54,579.6,578.64,579.36,8625.0,567.1474,567.2061,566.2666,566.9712,8625.0
2022-01-12 12:20:00,579.44,580.12,579.05,579.88,6058.0,567.0495,567.715,566.6678,567.4801,6058.0
2022-01-12 12:30:00,580.11,581.28,579.88,581.14,4823.0,567.7052,568.8502,567.4801,568.7131,4823.0
2022-01-12 12:40:00,580.97,581.33,580.5,580.93,5500.0,568.5468,568.8991,568.0868,568.5076,5500.0
2022-01-12 12:50:00,581.04,581.93,580.92,581.0,15722.0,568.6153,569.4863,568.4978,568.5761,15722.0
2022-01-12 13:00:00,580.99,581.16,580.26,580.85,5006.0,568.5664,568.7327,567.852,568.4293,5006.0
2022-01-12 13:10:00,581.17,581.44,578.75,579.29,7647.0,568.7425,569.0067,566.3743,566.9027,7647.0
2022-01-12 13:20:00,579.71,579.71,578.4,579.0,4732.0,567.3137,567.3137,566.0317,566.6189,4732.0
2022-01-12 13:30:00,578.72,579.62,578.55,579.09,6375.0,566.3449,567.2256,566.1785,566.707,6375.0
2022-01-12 13:40:00,579.12,580.73,578.88,580.37,7507.0,566.7363,568.3119,566.5015,567.9596,7507.0
2022-01-12 13:50:00,580.2,580.31,578.84,579.25,5619.0,567.7932,567.9009,566.4623,566.8636,5619.0
2022-01-12 14:00:00,579.04,579.14,578.0,578.44,7011.0,566.658,566.7559,565.6403,566.0709,7011.0
2022-01-12 14:10:00,578.49,579.61,578.34,579.13,5846.0,566.1198,567.2159,565.973,566.7461,5846.0
2022-01-12 14:20:00,579.49,580.57,579.48,580.54,6365.0,567.0984,568.1553,567.0886,568.126,6365.0
2022-01-12 14:30:00,580.52,580.6,579.21,579.5,14415.0,568.1064,568.1847,566.8244,567.1082,14415.0
2022-01-12 14:40:00,579.4,579.85,578.49,579.63,14720.0,567.0104,567.4507,566.1198,567.2354,14720.0
2022-01-12 14:50:00,579.76,580.27,579.63,580.17,8393.0,567.3627,567.8617,567.2354,567.7639,8393.0
2022-01-12 15:00:00,579.91,580.45,578.58,578.58,36066.0,567.5094,568.0379,566.2079,566.2079,36066.0
2022-01-12 15:10:00,578.57,579.07,578.19,578.19,7282.0,566.1981,566.6874,565.8262,565.8262,7282.0
2022-01-12 15:20:00,578.02,578.66,576.77,577.13,17459.0,565.6599,566.2862,564.4366,564.7889,17459.0
2022-01-12 15:30:00,577.06,577.72,575.86,576.09,19342.0,564.7204,565.3663,563.546,563.7711,19342.0
2022-01-12 15:40:00,576.06,577.8,575.8,577.26,19129.0,563.7418,565.4446,563.4873,564.9161,19129.0
2022-01-12 15:50:00,577.41,577.69,576.54,577.35,99929.0,565.0629,565.3369,564.2115,565.0042,99929.0
2022-01-13 09:30:00,580.89,582.53,576.42,578.26,28253.0,568.4685,570.0734,564.0941,565.8947,28253.0
2022-01-13 09:40:00,578.7,580.16,575.97,580.15,29384.0,566.3253,567.7541,563.6537,567.7443,29384.0
2022-01-13 09:50:00,580.51,580.51,577.46,578.11,29893.0,568.0966,568.0966,565.1118,565.7479,29893.0
2022-01-13 10:00:00,577.94,578.57,575.44,576.81,28967.0,565.5816,566.1981,563.135,564.4757,28967.0
2022-01-13 10:10:00,576.6,576.63,574.51,575.26,21721.0,564.2702,564.2996,562.2249,562.9589,21721.0
2022-01-13 10:20:00,575.55,576.17,573.13,574.38,19996.0,563.2427,563.8494,560.8744,562.0977,19996.0
2022-01-13 10:30:00,573.87,573.97,570.38,570.5,14670.0,561.5986,561.6965,558.1832,558.3007,14670.0
2022-01-13 10:40:00,570.29,570.3,567.9,568.05,11474.0,558.0952,558.1049,555.7563,555.9031,11474.0
2022-01-13 10:50:00,568.01,568.01,564.19,565.47,14204.0,555.8639,555.8639,552.1256,553.3782,14204.0
2022-01-13 11:00:00,565.34,566.59,563.07,565.37,12623.0,553.251,554.4743,551.0295,553.2804,12623.0
2022-01-13 11:10:00,564.44,565.77,563.67,565.21,9308.0,552.3703,553.6718,551.6167,553.1238,9308.0
2022-01-13 11:20:00,564.43,567.99,563.88,567.88,10631.0,552.3605,555.8443,551.8222,555.7367,10631.0
2022-01-13 11:30:00,568.39,569.32,567.13,568.43,6759.0,556.2358,557.1459,555.0027,556.2749,6759.0
2022-01-13 11:40:00,568.77,569.35,566.32,566.32,10641.0,556.6077,557.1753,554.21,554.21,10641.0
2022-01-13 11:50:00,565.25,567.44,565.06,565.77,11602.0,553.1629,555.3061,552.977,553.6718,11602.0
2022-01-13 12:00:00,565.77,565.77,563.5,564.65,20600.0,553.6718,553.6718,551.4504,552.5758,20600.0
2022-01-13 12:10:00,564.48,564.57,560.34,560.67,21360.0,552.4094,552.4975,548.3579,548.6809,21360.0
2022-01-13 12:20:00,560.86,561.68,559.37,560.59,12373.0,548.8668,549.6693,547.4087,548.6026,12373.0
2022-01-13 12:30:00,560.13,562.35,559.08,562.35,11887.0,548.1524,550.3249,547.1249,550.3249,11887.0
2022-01-13 12:40:00,562.22,562.44,560.35,560.47,14436.0,550.1977,550.413,548.3677,548.4851,14436.0
2022-01-13 12:50:00,560.51,563.74,560.29,563.55,7983.0,548.5243,551.6852,548.309,551.4993,7983.0
2022-01-13 13:00:00,563.6,565.76,561.32,564.55,16891.0,551.5482,553.662,549.317,552.4779,16891.0
2022-01-13 13:10:00,564.32,564.87,562.18,563.11,12984.0,552.2528,552.7911,550.1586,551.0687,12984.0
2022-01-13 13:20:00,563.15,564.24,562.41,562.88,8824.0,551.1078,552.1745,550.3837,550.8436,8824.0
2022-01-13 13:30:00,563.06,563.26,561.58,562.55,6462.0,551.0198,551.2155,549.5714,550.5207,6462.0
2022-01-13 13:40:00,562.27,563.29,561.34,562.84,5140.0,550.2467,551.2448,549.3365,550.8045,5140.0
2022-01-13 13:50:00,562.33,563.08,561.36,563.08,5718.0,550.3054,551.0393,549.3561,551.0393,5718.0
2022-01-13 14:00:00,562.79,565.07,562.76,565.07,6987.0,550.7555,552.9868,550.7262,552.9868,6987.0
2022-01-13 14:10:00,564.7,564.82,562.02,562.44,6220.0,552.6247,552.7421,550.002,550.413,6220.0
2022-01-13 14:20:00,562.31,562.79,561.97,562.43,12357.0,550.2858,550.7555,549.9531,550.4032,12357.0
2022-01-13 14:30:00,562.28,562.28,560.57,561.28,14362.0,550.2564,550.2564,548.583,549.2778,14362.0
2022-01-13 14:40:00,561.37,562.09,561.15,561.38,11809.0,549.3659,550.0705,549.1506,549.3757,11809.0
2022-01-13 14:50:00,561.4,562.48,561.26,561.88,13064.0,549.3953,550.4522,549.2582,549.865,13064.0
2022-01-13 15:00:00,561.64,561.65,557.07,557.17,15208.0,549.6301,549.6399,545.1578,545.2557,15208.0
2022-01-13 15:10:00,557.02,557.77,555.82,557.48,23383.0,545.1089,545.8429,543.9346,545.5591,23383.0
2022-01-13 15:20:00,557.39,558.6,555.97,558.44,20368.0,545.471,546.6551,544.0814,546.4986,20368.0
2022-01-13 15:30:00,558.64,559.09,554.43,554.96,35604.0,546.6943,547.1347,542.5743,543.093,35604.0
2022-01-13 15:40:00,555.03,556.79,553.67,554.04,31319.0,543.1615,544.8838,541.8306,542.1926,31319.0
2022-01-13 15:50:00,553.58,554.51,551.7,552.82,157750.0,541.7425,542.6526,539.9027,540.9987,157750.0
2022-01-14 09:30:00,551.33,553.09,546.42,551.1,34424.0,539.5406,541.263,534.7356,539.3155,34424.0
2022-01-14 09:40:00,550.9,555.21,550.67,552.2,25424.0,539.1198,543.3376,538.8947,540.392,25424.0
2022-01-14 09:50:00,552.13,557.34,551.54,556.34,19417.0,540.3235,545.4221,539.7461,544.4435,19417.0
2022-01-14 10:00:00,556.09,556.7,551.06,553.0,37358.0,544.1988,544.7958,539.2764,541.1749,37358.0
2022-01-14 10:10:00,552.75,555.55,551.78,555.48,14389.0,540.9302,543.6704,539.981,543.6018,14389.0
2022-01-14 10:20:00,555.13,555.14,550.74,551.63,11622.0,543.2593,543.2691,538.9632,539.8342,11622.0
2022-01-14 10:30:00,551.54,551.54,548.58,549.73,20903.0,539.7461,539.7461,536.8494,537.9748,20903.0
2022-01-14 10:40:00,550.07,552.32,549.26,552.26,17643.0,538.3075,540.5094,537.5149,540.4507,17643.0
2022-01-14 10:50:00,552.0,552.0,548.82,549.04,29933.0,540.1963,540.1963,537.0843,537.2996,29933.0
2022-01-14 11:00:00,549.83,551.71,546.54,546.69,10031.0,538.0727,539.9125,534.853,534.9998,10031.0
2022-01-14 11:10:00,547.04,547.87,545.84,546.95,9619.0,535.3423,536.1546,534.168,535.2542,9619.0
2022-01-14 11:20:00,547.25,550.7,547.25,549.59,10373.0,535.5478,538.9241,535.5478,537.8378,10373.0
2022-01-14 11:30:00,549.86,552.9,549.22,552.01,10795.0,538.102,541.077,537.4757,540.206,10795.0
2022-01-14 11:40:00,552.07,554.32,551.68,553.22,11313.0,540.2648,542.4667,539.8831,541.3902,11313.0
2022-01-14 11:50:00,552.15,552.85,551.06,551.26,9725.0,540.3431,541.0281,539.2764,539.4721,9725.0
2022-01-14 12:00:00,551.29,552.0,550.25,550.87,7073.0,539.5014,540.1963,538.4837,539.0904,7073.0
2022-01-14 12:10:00,550.95,551.93,549.49,550.57,34009.0,539.1687,540.1278,537.7399,538.7968,34009.0
2022-01-14 12:20:00,550.21,550.7,548.79,549.68,17350.0,538.4445,538.9241,537.0549,537.9259,17350.0
2022-01-14 12:30:00,549.38,550.57,549.0,550.12,9933.0,537.6323,538.7968,537.2604,538.3565,9933.0
2022-01-14 12:40:00,550.05,550.32,547.73,548.04,12111.0,538.288,538.5522,536.0176,536.3209,12111.0
2022-01-14 12:50:00,548.01,548.68,545.84,546.06,7189.0,536.2916,536.9473,534.168,534.3833,7189.0
2022-01-14 13:00:00,545.73,546.56,545.56,546.14,6253.0,534.0603,534.8726,533.894,534.4616,6253.0
2022-01-14 13:10:00,546.01,546.32,545.01,545.63,9761.0,534.3343,534.6377,533.3557,533.9625,9761.0
2022-01-14 13:20:00,545.32,545.48,543.88,544.36,7824.0,533.6591,533.8157,532.2499,532.7196,7824.0
2022-01-14 13:30:00,544.66,548.1,543.4,545.44,58885.0,533.0132,536.3797,531.7802,533.7765,58885.0
2022-01-14 13:40:00,545.4,546.63,544.99,545.36,13321.0,533.7374,534.9411,533.3362,533.6982,13321.0
2022-01-14 13:50:00,545.71,548.96,545.55,548.49,10263.0,534.0408,537.2213,533.8842,536.7613,10263.0
2022-01-14 14:00:00,548.66,549.85,548.34,548.95,15906.0,536.9277,538.0922,536.6145,537.2115,15906.0
2022-01-14 14:10:00,548.47,550.58,548.47,549.26,11642.0,536.7417,538.8066,536.7417,537.5149,11642.0
2022-01-14 14:20:00,548.85,549.72,547.81,547.99,11389.0,537.1136,537.965,536.0959,536.272,11389.0
2022-01-14 14:30:00,548.07,550.72,548.07,549.85,5587.0,536.3503,538.9436,536.3503,538.0922,5587.0
2022-01-14 14:40:00,549.9,550.08,548.81,549.73,13313.0,538.1412,538.3173,537.0745,537.9748,13313.0
2022-01-14 14:50:00,549.83,550.38,548.49,548.49,5921.0,538.0727,538.6109,536.7613,536.7613,5921.0
2022-01-14 15:00:00,548.43,550.42,548.43,549.18,8313.0,536.7026,538.65,536.7026,537.4366,8313.0
2022-01-14 15:10:00,549.49,550.37,548.12,549.71,22738.0,537.7399,538.6011,536.3992,537.9552,22738.0
2022-01-14 15:20:00,550.09,551.6,549.71,550.44,9120.0,538.3271,539.8048,537.9552,538.6696,9120.0
2022-01-14 15:30:00,550.7,552.0,550.55,551.26,16688.0,538.9241,540.1963,538.7773,539.4721,16688.0
2022-01-14 15:40:00,550.89,552.1,550.28,551.35,58608.0,539.11,540.2941,538.513,539.5602,58608.0
2022-01-14 15:50:00,551.83,553.37,550.15,550.69,90377.0,540.0299,541.537,538.3858,538.9143,90377.0
2022-01-18 09:30:00,539.26,546.2,536.66,544.33,83909.0,527.7287,534.5203,525.1843,532.6903,83909.0
2022-01-18 09:40:00,544.82,548.64,542.38,542.78,50597.0,533.1698,536.9081,530.782,531.1734,50597.0
2022-01-18 09:50:00,542.61,544.73,538.86,542.72,31220.0,531.0071,533.0817,527.3372,531.1147,31220.0
2022-01-18 10:00:00,543.08,547.99,540.58,547.26,25763.0,531.467,536.272,529.0205,535.5576,25763.0
2022-01-18 10:10:00,547.21,548.38,546.28,546.4,18047.0,535.5087,536.6537,534.5986,534.716,18047.0
2022-01-18 10:20:00,546.47,548.9,545.97,547.47,25511.0,534.7845,537.1626,534.2952,535.7631,25511.0
2022-01-18 10:30:00,548.0,548.0,542.67,542.67,15968.0,536.2818,536.2818,531.0658,531.0658,15968.0
2022-01-18 10:40:00,543.19,546.13,542.25,545.12,9087.0,531.5747,534.4518,530.6548,533.4634,9087.0
2022-01-18 10:50:00,545.95,545.95,541.01,541.96,15664.0,534.2756,534.2756,529.4413,530.371,15664.0
2022-01-18 11:00:00,542.07,544.16,541.58,542.6,11517.0,530.4786,532.5239,529.9991,530.9973,11517.0
2022-01-18 11:10:00,543.08,543.15,541.63,542.66,7615.0,531.467,531.5355,530.048,531.056,7615.0
2022-01-18 11:20:00,542.43,542.89,541.7,542.7,12103.0,530.8309,531.2811,530.1165,531.0951,12103.0
2022-01-18 11:30:00,542.69,544.43,541.43,543.95,10610.0,531.0853,532.7881,529.8523,532.3184,10610.0
2022-01-18 11:40:00,543.9,543.9,542.75,543.25,17190.0,532.2695,532.2695,531.1441,531.6334,17190.0
2022-01-18 11:50:00,543.53,545.32,543.51,544.61,13242.0,531.9074,533.6591,531.8878,532.9643,13242.0
2022-01-18 12:00:00,544.65,545.39,543.24,544.72,15060.0,533.0034,533.7276,531.6236,533.0719,15060.0
2022-01-18 12:10:00,544.77,547.83,544.58,547.44,11343.0,533.1209,536.1154,532.9349,535.7338,11343.0
2022-01-18 12:20:00,547.45,547.72,544.56,545.11,16959.0,535.7436,536.0078,532.9154,533.4536,16959.0
2022-01-18 12:30:00,544.85,544.85,542.15,542.84,11304.0,533.1992,533.1992,530.5569,531.2321,11304.0
2022-01-18 12:40:00,542.97,544.08,542.82,543.2,6415.0,531.3594,532.4456,531.2126,531.5844,6415.0
2022-01-18 12:50:00,543.18,543.54,541.25,541.25,7204.0,531.5649,531.9172,529.6761,529.6761,7204.0
2022-01-18 13:00:00,541.92,542.16,540.72,541.31,8836.0,530.3318,530.5667,529.1575,529.7349,8836.0
2022-01-18 13:10:00,540.79,542.22,540.79,541.5,8051.0,529.226,530.6254,529.226,529.9208,8051.0
2022-01-18 13:20:00,541.15,541.64,540.26,541.47,5785.0,529.5783,530.0578,528.7073,529.8914,5785.0
2022-01-18 13:30:00,541.79,541.99,540.29,541.22,12283.0,530.2046,530.4003,528.7367,529.6468,12283.0
2022-01-18 13:40:00,541.61,542.74,540.63,540.63,5175.0,530.0284,531.1343,529.0694,529.0694,5175.0
2022-01-18 13:50:00,540.94,542.02,540.38,541.37,7251.0,529.3728,530.4297,528.8247,529.7936,7251.0
2022-01-18 14:00:00,541.82,542.32,541.49,541.5,5984.0,530.2339,530.7233,529.911,529.9208,5984.0
2022-01-18 14:10:00,541.79,542.16,540.73,541.5,13416.0,530.2046,530.5667,529.1673,529.9208,13416.0
2022-01-18 14:20:00,541.42,541.53,540.05,540.54,5006.0,529.8425,529.9501,528.5018,528.9813,5006.0
2022-01-18 14:30:00,540.43,541.98,540.34,541.74,11224.0,528.8737,530.3905,528.7856,530.1557,11224.0
2022-01-18 14:40:00,541.65,542.16,540.74,542.03,13457.0,530.0676,530.5667,529.177,530.4395,13457.0
2022-01-18 14:50:00,542.27,543.4,542.03,542.56,7054.0,530.6743,531.7802,530.4395,530.9581,7054.0
2022-01-18 15:00:00,541.6,542.16,540.58,540.82,7328.0,530.0187,530.5667,529.0205,529.2553,7328.0
2022-01-18 15:10:00,540.72,541.56,538.27,538.79,16042.0,529.1575,529.9795,526.7599,527.2687,16042.0
2022-01-18 15:20:00,538.77,539.81,538.53,539.67,11216.0,527.2492,528.2669,527.0143,528.1299,11216.0
2022-01-18 15:30:00,539.83,539.83,537.75,537.92,12950.0,528.2865,528.2865,526.251,526.4173,12950.0
2022-01-18 15:40:00,538.01,539.12,537.07,538.88,18855.0,526.5054,527.5917,525.5855,527.3568,18855.0
2022-01-18 15:50:00,539.32,539.41,536.1,537.85,134998.0,527.7874,527.8755,524.6363,526.3488,134998.0
2022-01-19 09:30:00,542.11,547.8,540.81,546.24,37982.0,530.5177,536.0861,529.2455,534.5594,37982.0
2022-01-19 09:40:00,545.41,551.83,545.37,551.6,29775.0,533.7472,540.0299,533.708,539.8048,29775.0
2022-01-19 09:50:00,551.09,557.27,550.93,556.63,41622.0,539.3057,545.3536,539.1491,544.7273,41622.0
2022-01-19 10:00:00,556.46,558.0,554.14,557.79,72259.0,544.5609,546.068,542.2905,545.8625,72259.0
2022-01-19 10:10:00,558.47,558.47,553.95,554.68,32767.0,546.5279,546.5279,542.1046,542.819,32767.0
2022-01-19 10:20:00,554.52,556.0,552.88,554.07,14751.0,542.6624,544.1107,541.0574,542.222,14751.0
2022-01-19 10:30:00,554.35,554.94,550.7,551.39,26942.0,542.496,543.0734,538.9241,539.5993,26942.0
2022-01-19 10:40:00,551.21,551.94,549.63,549.97,21675.0,539.4232,540.1375,537.8769,538.2097,21675.0
2022-01-19 10:50:00,550.28,552.4,550.02,551.26,19743.0,538.513,540.5877,538.2586,539.4721,19743.0
2022-01-19 11:00:00,551.86,552.83,550.68,551.96,17025.0,540.0593,541.0085,538.9045,540.1571,17025.0
2022-01-19 11:10:00,551.76,551.76,549.54,550.86,24866.0,539.9614,539.9614,537.7889,539.0806,24866.0
2022-01-19 11:20:00,551.1,551.51,549.46,550.62,16810.0,539.3155,539.7167,537.7106,538.8458,16810.0
2022-01-19 11:30:00,550.45,552.05,549.06,551.03,13160.0,538.6794,540.2452,537.3191,539.247,13160.0
2022-01-19 11:40:00,550.96,552.99,549.69,552.18,13861.0,539.1785,541.1651,537.9357,540.3724,13861.0
2022-01-19 11:50:00,552.14,553.33,551.37,552.28,10644.0,540.3333,541.4978,539.5797,540.4703,10644.0
2022-01-19 12:00:00,552.32,556.04,552.32,555.61,19787.0,540.5094,544.1499,540.5094,543.7291,19787.0
2022-01-19 12:10:00,555.46,556.97,555.02,556.33,18895.0,543.5823,545.06,543.1517,544.4337,18895.0
2022-01-19 12:20:00,556.58,557.41,556.06,556.48,8952.0,544.6783,545.4906,544.1694,544.5805,8952.0
2022-01-19 12:30:00,556.6,557.13,556.04,556.17,9660.0,544.6979,545.2166,544.1499,544.2771,9660.0
2022-01-19 12:40:00,556.54,556.93,555.31,556.36,7011.0,544.6392,545.0208,543.4355,544.463,7011.0
2022-01-19 12:50:00,555.8,558.55,555.8,558.33,9112.0,543.915,546.6062,543.915,546.3909,9112.0
2022-01-19 13:00:00,557.73,558.57,555.43,555.43,8156.0,545.8037,546.6258,543.5529,543.5529,8156.0
2022-01-19 13:10:00,555.7,557.23,555.26,556.71,5611.0,543.8171,545.3144,543.3866,544.8055,5611.0
2022-01-19 13:20:00,556.36,556.42,554.31,554.53,11018.0,544.463,544.5217,542.4569,542.6722,11018.0
2022-01-19 13:30:00,554.42,554.59,552.6,553.66,6105.0,542.5645,542.7309,540.7834,541.8208,6105.0
2022-01-19 13:40:00,553.27,553.28,552.51,553.09,6980.0,541.4391,541.4489,540.6954,541.263,6980.0
2022-01-19 13:50:00,552.51,554.47,552.06,553.88,7252.0,540.6954,542.6134,540.255,542.0361,7252.0
2022-01-19 14:00:00,553.5,554.15,550.54,551.28,14529.0,541.6642,542.3003,538.7675,539.4917,14529.0
2022-01-19 14:10:00,551.35,552.77,551.12,551.79,10058.0,539.5602,540.9498,539.3351,539.9908,10058.0
2022-01-19 14:20:00,551.72,552.24,550.81,551.03,10172.0,539.9222,540.4311,539.0317,539.247,10172.0
2022-01-19 14:30:00,551.1,552.0,550.27,550.9,10246.0,539.3155,540.1963,538.5033,539.1198,10246.0
2022-01-19 14:40:00,551.11,552.99,550.61,551.07,10168.0,539.3253,541.1651,538.836,539.2861,10168.0
2022-01-19 14:50:00,551.45,552.57,550.73,551.03,6367.0,539.658,540.7541,538.9534,539.247,6367.0
2022-01-19 15:00:00,550.91,551.35,549.54,550.05,7083.0,539.1296,539.5602,537.7889,538.288,7083.0
2022-01-19 15:10:00,549.98,552.18,549.98,550.81,12247.0,538.2195,540.3724,538.2195,539.0317,12247.0
2022-01-19 15:20:00,550.71,551.24,548.68,548.94,8828.0,538.9338,539.4525,536.9473,537.2017,8828.0
2022-01-19 15:30:00,548.81,549.17,547.17,547.17,18348.0,537.0745,537.4268,535.4695,535.4695,18348.0
2022-01-19 15:40:00,547.06,549.93,546.75,549.2,37079.0,535.3619,538.1705,535.0585,537.4561,37079.0
2022-01-19 15:50:00,549.13,549.14,544.68,545.35,128376.0,537.3876,537.3974,533.0328,533.6885,128376.0
2022-01-20 09:30:00,552.1,560.6,550.3,559.99,51655.0,540.2941,548.6124,538.5326,548.0154,51655.0
2022-01-20 09:40:00,559.93,563.99,559.81,562.64,30681.0,547.9567,551.9299,547.8393,550.6087,30681.0
2022-01-20 09:50:00,562.29,564.0,559.37,561.38,29127.0,550.2662,551.9397,547.4087,549.3757,29127.0
2022-01-20 10:00:00,561.45,563.98,560.97,562.28,17682.0,549.4442,551.9201,548.9745,550.2564,17682.0
2022-01-20 10:10:00,562.16,563.33,558.85,559.05,16506.0,550.139,551.284,546.8998,547.0955,16506.0
2022-01-20 10:20:00,559.17,561.89,559.16,560.99,9127.0,547.2129,549.8748,547.2032,548.994,9127.0
2022-01-20 10:30:00,561.18,562.93,560.38,561.39,20115.0,549.18,550.8925,548.3971,549.3855,20115.0
2022-01-20 10:40:00,560.92,562.01,560.57,561.55,12430.0,548.9255,549.9922,548.583,549.542,12430.0
2022-01-20 10:50:00,561.67,562.84,561.59,562.37,17654.0,549.6595,550.8045,549.5812,550.3445,17654.0
2022-01-20 11:00:00,562.59,566.0,557.7,565.0,150125.0,550.5598,553.8969,545.7744,552.9183,150125.0
2022-01-20 11:10:00,564.82,565.2,563.85,564.13,26659.0,552.7421,553.114,551.7929,552.0669,26659.0
2022-01-20 11:20:00,563.96,565.53,562.59,565.46,22829.0,551.9005,553.4369,550.5598,553.3684,22829.0
2022-01-20 11:30:00,565.44,566.48,565.02,565.05,26543.0,553.3489,554.3666,552.9378,552.9672,26543.0
2022-01-20 11:40:00,565.0,565.15,562.92,564.0,17397.0,552.9183,553.0651,550.8828,551.9397,17397.0
2022-01-20 11:50:00,564.33,565.99,564.28,564.32,9094.0,552.2626,553.8871,552.2137,552.2528,9094.0
2022-01-20 12:00:00,564.49,565.51,563.65,563.74,13163.0,552.4192,553.4174,551.5971,551.6852,13163.0
2022-01-20 12:10:00,563.86,563.87,562.34,562.39,10395.0,551.8027,551.8124,550.3152,550.3641,10395.0
2022-01-20 12:20:00,562.0,564.27,561.83,564.27,16820.0,549.9824,552.2039,549.8161,552.2039,16820.0
2022-01-20 12:30:00,563.72,565.25,563.42,563.42,13360.0,551.6656,553.1629,551.3721,551.3721,13360.0
2022-01-20 12:40:00,563.2,564.22,562.58,562.71,9293.0,551.1568,552.155,550.55,550.6772,9293.0
2022-01-20 12:50:00,562.25,562.42,561.46,562.02,19629.0,550.2271,550.3934,549.454,550.002,19629.0
2022-01-20 13:00:00,561.91,562.09,559.75,560.37,30160.0,549.8944,550.0705,547.7805,548.3873,30160.0
2022-01-20 13:10:00,560.13,561.3,559.78,560.09,7442.0,548.1524,549.2974,547.8099,548.1133,7442.0
2022-01-20 13:20:00,560.56,560.56,559.66,560.35,7441.0,548.5732,548.5732,547.6925,548.3677,7441.0
2022-01-20 13:30:00,560.13,560.14,558.47,559.65,9176.0,548.1524,548.1622,546.5279,547.6827,9176.0
2022-01-20 13:40:00,559.84,561.0,559.57,559.58,10642.0,547.8686,549.0038,547.6044,547.6142,10642.0
2022-01-20 13:50:00,559.58,560.28,558.67,558.67,10856.0,547.6142,548.2992,546.7236,546.7236,10856.0
2022-01-20 14:00:00,559.32,561.74,559.32,561.55,11676.0,547.3597,549.728,547.3597,549.542,11676.0
2022-01-20 14:10:00,561.65,561.89,557.02,557.75,10614.0,549.6399,549.8748,545.1089,545.8233,10614.0
2022-01-20 14:20:00,558.08,558.67,557.27,557.7,9025.0,546.1462,546.7236,545.3536,545.7744,9025.0
2022-01-20 14:30:00,557.38,557.63,556.02,556.38,7248.0,545.4612,545.7059,544.1303,544.4826,7248.0
2022-01-20 14:40:00,556.03,556.46,554.9,555.78,8939.0,544.1401,544.5609,543.0342,543.8954,8939.0
2022-01-20 14:50:00,555.92,556.49,554.98,555.45,6244.0,544.0324,544.5902,543.1125,543.5725,6244.0
2022-01-20 15:00:00,555.84,556.39,552.85,553.05,9095.0,543.9541,544.4924,541.0281,541.2238,9095.0
2022-01-20 15:10:00,553.24,553.62,552.45,553.6,11505.0,541.4097,541.7816,540.6366,541.762,11505.0
2022-01-20 15:20:00,553.41,553.41,550.2,551.04,14307.0,541.5761,541.5761,538.4348,539.2568,14307.0
2022-01-20 15:30:00,550.36,550.8,547.77,548.41,15846.0,538.5913,539.0219,536.0567,536.683,15846.0
2022-01-20 15:40:00,548.81,549.35,546.53,546.53,28805.0,537.0745,537.6029,534.8432,534.8432,28805.0
2022-01-20 15:50:00,546.44,547.02,543.77,544.97,108729.0,534.7552,535.3228,532.1422,533.3166,108729.0
2022-01-21 09:30:00,546.16,552.76,543.11,549.4,129948.0,534.4811,540.94,531.4964,537.6519,129948.0
2022-01-21 09:40:00,549.75,550.07,540.0,541.38,48332.0,537.9944,538.3075,528.4529,529.8034,48332.0
2022-01-21 09:50:00,541.21,541.97,537.4,540.0,34176.0,529.637,530.3807,525.9085,528.4529,34176.0
2022-01-21 10:00:00,539.99,542.91,537.78,540.92,20589.0,528.4431,531.3006,526.2803,529.3532,20589.0
2022-01-21 10:10:00,539.74,541.38,537.19,537.46,28174.0,528.1984,529.8034,525.703,525.9672,28174.0
2022-01-21 10:20:00,537.27,540.98,535.53,539.73,32674.0,525.7812,529.4119,524.0784,528.1886,32674.0
2022-01-21 10:30:00,539.66,543.75,538.58,540.48,53836.0,528.1201,532.1227,527.0632,528.9226,53836.0
2022-01-21 10:40:00,540.52,541.04,538.68,540.56,23473.0,528.9617,529.4706,527.1611,529.0009,23473.0
2022-01-21 10:50:00,543.0,544.69,540.13,541.1,29285.0,531.3887,533.0426,528.5801,529.5293,29285.0
2022-01-21 11:00:00,542.05,542.87,540.47,541.41,11999.0,530.459,531.2615,528.9128,529.8327,11999.0
2022-01-21 11:10:00,542.65,543.13,540.57,542.2,16478.0,531.0462,531.5159,529.0107,530.6058,16478.0
2022-01-21 11:20:00,541.66,546.95,541.09,546.89,14123.0,530.0774,535.2542,529.5196,535.1955,14123.0
2022-01-21 11:30:00,546.25,546.48,540.5,540.96,30314.0,534.5692,534.7943,528.9422,529.3923,30314.0
2022-01-21 11:40:00,541.51,542.58,538.76,538.95,16479.0,529.9306,530.9777,527.2394,527.4253,16479.0
2022-01-21 11:50:00,539.48,540.06,537.77,539.95,7462.0,527.944,528.5116,526.2706,528.4039,7462.0
2022-01-21 12:00:00,539.44,541.47,538.77,539.38,9484.0,527.9048,529.8914,527.2492,527.8461,9484.0
2022-01-21 12:10:00,539.1,539.76,535.95,536.57,12690.0,527.5721,528.218,524.4895,525.0962,12690.0
2022-01-21 12:20:00,536.04,538.6,535.69,537.36,13877.0,524.5775,527.0828,524.235,525.8693,13877.0
2022-01-21 12:30:00,536.86,538.34,536.12,537.07,9902.0,525.38,526.8284,524.6558,525.5855,9902.0
2022-01-21 12:40:00,537.06,537.86,534.36,535.51,8707.0,525.5757,526.3586,522.9335,524.0589,8707.0
2022-01-21 12:50:00,534.91,537.32,534.56,536.14,9513.0,523.4717,525.8302,523.1292,524.6754,9513.0
2022-01-21 13:00:00,537.32,537.83,535.92,536.82,4277.0,525.8302,526.3293,524.4601,525.3409,4277.0
2022-01-21 13:10:00,537.15,538.85,536.11,536.11,9175.0,525.6638,527.3275,524.646,524.646,9175.0
2022-01-21 13:20:00,536.1,536.1,533.43,534.13,6550.0,524.6363,524.6363,522.0234,522.7084,6550.0
2022-01-21 13:30:00,534.1,536.21,533.71,535.0,11470.0,522.679,524.7439,522.2974,523.5598,11470.0
2022-01-21 13:40:00,534.68,536.85,534.59,535.98,9130.0,523.2466,525.3702,523.1586,524.5188,9130.0
2022-01-21 13:50:00,537.28,537.28,533.97,535.11,6674.0,525.791,525.791,522.5518,523.6674,6674.0
2022-01-21 14:00:00,535.12,536.56,534.25,535.55,7957.0,523.6772,525.0864,522.8258,524.098,7957.0
2022-01-21 14:10:00,535.25,536.45,534.88,535.76,7643.0,523.8044,524.9788,523.4423,524.3035,7643.0
2022-01-21 14:20:00,535.72,536.29,532.45,532.87,10950.0,524.2644,524.8222,521.0643,521.4753,10950.0
2022-01-21 14:30:00,532.89,534.85,532.14,534.85,8522.0,521.4949,523.413,520.7609,523.413,8522.0
2022-01-21 14:40:00,535.47,535.66,533.79,534.88,10605.0,524.0197,524.2057,522.3757,523.4423,10605.0
2022-01-21 14:50:00,534.48,534.48,531.2,531.56,10739.0,523.0509,523.0509,519.841,520.1933,10739.0
2022-01-21 15:00:00,531.67,532.79,530.24,530.79,13716.0,520.301,521.397,518.9016,519.4398,13716.0
2022-01-21 15:10:00,530.79,535.0,530.13,532.37,60744.0,519.4398,523.5598,518.7939,520.986,60744.0
2022-01-21 15:20:00,532.25,532.55,530.5,530.79,21307.0,520.8686,521.1622,519.156,519.4398,21307.0
2022-01-21 15:30:00,531.05,534.02,531.05,533.77,28046.0,519.6942,522.6007,519.6942,522.3561,28046.0
2022-01-21 15:40:00,534.03,535.77,532.94,533.29,34861.0,522.6105,524.3133,521.5438,521.8863,34861.0
2022-01-21 15:50:00,532.94,533.0,527.82,528.75,184688.0,521.5438,521.6026,516.5333,517.4434,184688.0
2022-01-24 09:30:00,526.2,527.11,510.31,514.01,179072.0,514.948,515.8385,499.3977,503.0186,179072.0
2022-01-24 09:40:00,514.36,516.06,509.12,512.27,55866.0,503.3611,505.0248,498.2332,501.3158,55866.0
2022-01-24 09:50:00,511.03,515.24,506.69,512.63,42565.0,500.1023,504.2223,495.8552,501.6681,42565.0
2022-01-24 10:00:00,512.88,516.96,512.62,514.45,42588.0,501.9128,505.9055,501.6583,503.4492,42588.0
2022-01-24 10:10:00,514.1,516.85,509.45,510.75,29310.0,503.1067,505.7979,498.5561,499.8283,29310.0
2022-01-24 10:20:00,510.93,518.72,510.91,516.6,18439.0,500.0045,507.6279,499.9849,505.5532,18439.0
2022-01-24 10:30:00,516.4,520.57,514.92,516.76,23493.0,505.3575,509.4383,503.9092,505.7098,23493.0
2022-01-24 10:40:00,516.25,517.0,511.92,512.07,20400.0,505.2107,505.9447,500.9733,501.1201,20400.0
2022-01-24 10:50:00,512.03,517.1,511.55,515.54,23754.0,501.081,506.0425,500.6112,504.5159,23754.0
2022-01-24 11:00:00,515.31,515.41,510.59,511.37,18750.0,504.2908,504.3887,499.6718,500.4351,18750.0
2022-01-24 11:10:00,510.56,511.65,508.81,509.76,30056.0,499.6424,500.7091,497.9298,498.8595,30056.0
2022-01-24 11:20:00,510.08,512.08,507.23,509.9,10352.0,499.1727,501.1299,496.3836,498.9965,10352.0
2022-01-24 11:30:00,509.38,510.98,507.93,508.88,17154.0,498.4876,500.0534,497.0686,497.9983,17154.0
2022-01-24 11:40:00,508.38,509.25,503.56,504.3,34390.0,497.509,498.3604,492.7921,493.5163,34390.0
2022-01-24 11:50:00,503.69,508.56,503.54,508.06,31976.0,492.9193,497.6852,492.7725,497.1959,31976.0
2022-01-24 12:00:00,507.76,508.07,503.26,503.26,17654.0,496.9023,497.2056,492.4985,492.4985,17654.0
2022-01-24 12:10:00,504.03,504.61,500.36,501.92,15643.0,493.252,493.8196,489.6605,491.1872,15643.0
2022-01-24 12:20:00,501.81,505.8,501.07,503.98,19534.0,491.0795,494.9842,490.3553,493.2031,19534.0
2022-01-24 12:30:00,503.92,505.28,502.25,504.35,24675.0,493.1444,494.4753,491.5101,493.5652,24675.0
2022-01-24 12:40:00,504.05,509.16,503.11,509.16,15798.0,493.2716,498.2723,492.3517,498.2723,15798.0
2022-01-24 12:50:00,508.94,511.73,507.43,509.43,15741.0,498.057,500.7874,496.5793,498.5366,15741.0
2022-01-24 13:00:00,509.39,514.81,508.51,514.13,22671.0,498.4974,503.8015,497.6362,503.1361,22671.0
2022-01-24 13:10:00,514.03,517.3,513.09,516.74,22219.0,503.0382,506.2383,502.1183,505.6902,22219.0
2022-01-24 13:20:00,517.08,517.31,513.06,513.62,14014.0,506.023,506.2481,502.0889,502.637,14014.0
2022-01-24 13:30:00,513.95,517.6,513.61,517.23,21860.0,502.9599,506.5319,502.6272,506.1698,21860.0
2022-01-24 13:40:00,516.79,519.64,515.4,519.51,9118.0,505.7392,508.5282,504.3789,508.401,9118.0
2022-01-24 13:50:00,520.0,521.73,519.12,519.71,18170.0,508.8805,510.5735,508.0194,508.5967,18170.0
2022-01-24 14:00:00,520.68,524.31,519.76,522.83,26546.0,509.546,513.0984,508.6457,511.65,26546.0
2022-01-24 14:10:00,523.07,523.51,518.34,518.46,28927.0,511.8849,512.3155,507.256,507.3735,28927.0
2022-01-24 14:20:00,519.34,520.38,515.95,516.94,22726.0,508.2346,509.2524,504.9171,505.886,22726.0
2022-01-24 14:30:00,517.49,519.83,512.52,513.97,22562.0,506.4242,508.7142,501.5605,502.9795,22562.0
2022-01-24 14:40:00,514.03,517.64,512.89,517.39,27931.0,503.0382,506.571,501.9226,506.3263,27931.0
2022-01-24 14:50:00,517.88,521.09,517.34,520.99,17306.0,506.8059,509.9472,506.2774,509.8494,17306.0
2022-01-24 15:00:00,520.77,523.57,519.84,521.63,22676.0,509.6341,512.3742,508.724,510.4757,22676.0
2022-01-24 15:10:00,521.51,524.39,521.51,522.21,25776.0,510.3582,513.1767,510.3582,511.0433,25776.0
2022-01-24 15:20:00,522.99,526.16,522.99,525.29,18826.0,511.8066,514.9088,511.8066,514.0574,18826.0
2022-01-24 15:30:00,524.74,531.31,524.16,531.31,21391.0,513.5192,519.9487,512.9516,519.9487,21391.0
2022-01-24 15:40:00,531.05,532.83,526.28,532.8,43611.0,519.6942,521.4362,515.0262,521.4068,43611.0
2022-01-24 15:50:00,533.14,535.73,530.68,535.18,106259.0,521.7396,524.2742,519.3322,523.7359,106259.0
2022-01-25 09:30:00,516.91,524.9,516.91,521.46,50260.0,505.8566,513.6758,505.8566,510.3093,50260.0
2022-01-25 09:40:00,521.45,524.41,513.85,513.85,34814.0,510.2995,513.1962,502.862,502.862,34814.0
2022-01-25 09:50:00,513.22,518.69,512.46,516.2,48755.0,502.2455,507.5985,501.5018,505.1618,48755.0
2022-01-25 10:00:00,516.78,517.4,513.12,517.4,33122.0,505.7294,506.3361,502.1477,506.3361,33122.0
2022-01-25 10:10:00,516.87,519.27,515.64,517.85,43889.0,505.8175,508.1661,504.6138,506.7765,43889.0
2022-01-25 10:20:00,518.07,520.86,516.41,520.86,36884.0,506.9918,509.7221,505.3673,509.7221,36884.0
2022-01-25 10:30:00,520.29,520.29,515.5,516.58,40609.0,509.1643,509.1643,504.4768,505.5337,40609.0
2022-01-25 10:40:00,516.55,519.5,514.07,519.18,25033.0,505.5043,508.3912,503.0773,508.0781,25033.0
2022-01-25 10:50:00,518.36,518.36,513.92,515.29,13119.0,507.2756,507.2756,502.9305,504.2713,13119.0
2022-01-25 11:00:00,514.24,517.37,514.12,515.42,16599.0,503.2437,506.3068,503.1263,504.3985,16599.0
2022-01-25 11:10:00,516.67,517.32,514.08,516.49,51895.0,505.6217,506.2578,503.0871,505.4456,51895.0
2022-01-25 11:20:00,516.43,517.52,514.57,515.84,23794.0,505.3869,506.4536,503.5666,504.8095,23794.0
2022-01-25 11:30:00,515.37,515.99,510.43,511.29,14142.0,504.3495,504.9563,499.5152,500.3568,14142.0
2022-01-25 11:40:00,511.11,514.05,510.93,512.13,24052.0,500.1806,503.0578,500.0045,501.1788,24052.0
2022-01-25 11:50:00,511.83,513.08,509.02,510.09,15953.0,500.8852,502.1085,498.1353,499.1824,15953.0
2022-01-25 12:00:00,509.61,515.48,509.61,515.06,18676.0,498.7127,504.4572,498.7127,504.0462,18676.0
2022-01-25 12:10:00,515.12,516.64,512.87,515.06,55973.0,504.1049,505.5924,501.903,504.0462,55973.0
2022-01-25 12:20:00,514.64,516.77,514.27,514.71,11839.0,503.6352,505.7196,503.2731,503.7037,11839.0
2022-01-25 12:30:00,514.56,514.61,511.99,514.32,23337.0,503.5569,503.6058,501.0418,503.322,23337.0
2022-01-25 12:40:00,514.32,515.9,513.05,513.2,25009.0,503.322,504.8682,502.0792,502.2259,25009.0
2022-01-25 12:50:00,513.5,513.82,511.85,513.4,33919.0,502.5195,502.8327,500.9048,502.4217,33919.0
2022-01-25 13:00:00,513.49,513.49,511.44,512.61,27092.0,502.5097,502.5097,500.5036,501.6486,27092.0
2022-01-25 13:10:00,513.21,514.13,512.77,513.88,18544.0,502.2357,503.1361,501.8051,502.8914,18544.0
2022-01-25 13:20:00,513.81,516.22,513.52,515.87,26271.0,502.8229,505.1814,502.5391,504.8389,26271.0
2022-01-25 13:30:00,515.38,517.63,514.98,517.54,33160.0,504.3593,506.5612,503.9679,506.4731,33160.0
2022-01-25 13:40:00,517.69,518.72,516.94,518.09,37687.0,506.6199,507.6279,505.886,507.0114,37687.0
2022-01-25 13:50:00,518.0,522.51,517.88,522.51,14568.0,506.9233,511.3369,506.8059,511.3369,14568.0
2022-01-25 14:00:00,522.11,522.83,520.07,520.46,18138.0,510.9454,511.65,508.949,509.3307,18138.0
2022-01-25 14:10:00,520.74,523.28,520.44,522.27,19281.0,509.6047,512.0904,509.3111,511.102,19281.0
2022-01-25 14:20:00,522.39,524.12,521.81,522.6,19519.0,511.2194,512.9124,510.6518,511.4249,19519.0
2022-01-25 14:30:00,522.62,524.16,521.74,522.13,37917.0,511.4445,512.9516,510.5833,510.965,37917.0
2022-01-25 14:40:00,522.74,526.64,522.74,526.01,14000.0,511.5619,515.3785,511.5619,514.762,14000.0
2022-01-25 14:50:00,525.88,528.85,525.58,528.25,19086.0,514.6348,517.5413,514.3412,516.9541,19086.0
2022-01-25 15:00:00,528.6,528.61,524.05,524.36,23745.0,517.2966,517.3064,512.8439,513.1473,23745.0
2022-01-25 15:10:00,524.05,524.6,521.0,523.97,27750.0,512.8439,513.3822,509.8592,512.7656,27750.0
2022-01-25 15:20:00,524.02,524.05,519.46,520.21,17011.0,512.8146,512.8439,508.3521,509.086,17011.0
2022-01-25 15:30:00,520.66,521.6,518.24,520.22,19666.0,509.5264,510.4463,507.1582,509.0958,19666.0
2022-01-25 15:40:00,520.48,521.47,518.31,518.67,37639.0,509.3503,510.3191,507.2267,507.579,37639.0
2022-01-25 15:50:00,518.61,518.68,514.34,515.73,105073.0,507.5203,507.5888,503.3416,504.7018,105073.0
2022-01-26 09:30:00,532.04,536.85,527.02,527.77,76370.0,520.6631,525.3702,515.7504,516.4844,76370.0
2022-01-26 09:40:00,527.13,528.27,519.16,524.68,72104.0,515.8581,516.9737,508.0585,513.4605,72104.0
2022-01-26 09:50:00,524.33,529.27,523.77,528.01,29338.0,513.1179,517.9523,512.5699,516.7193,29338.0
2022-01-26 10:00:00,528.01,530.0,526.49,529.06,18473.0,516.7193,518.6667,515.2318,517.7468,18473.0
2022-01-26 10:10:00,527.78,528.44,524.96,527.23,24365.0,516.4942,517.1401,513.7345,515.9559,24365.0
2022-01-26 10:20:00,526.88,527.26,524.49,525.92,15506.0,515.6134,515.9853,513.2745,514.6739,15506.0
2022-01-26 10:30:00,526.35,527.2,525.27,525.37,17360.0,515.0948,515.9266,514.0378,514.1357,17360.0
2022-01-26 10:40:00,524.63,526.5,521.67,521.75,21376.0,513.4115,515.2415,510.5148,510.5931,21376.0
2022-01-26 10:50:00,522.19,525.35,521.6,525.15,13904.0,511.0237,514.1161,510.4463,513.9204,13904.0
2022-01-26 11:00:00,524.51,525.17,522.46,523.92,8399.0,513.2941,513.94,511.2879,512.7167,8399.0
2022-01-26 11:10:00,524.53,526.51,524.49,525.45,10366.0,513.3137,515.2513,513.2745,514.214,10366.0
2022-01-26 11:20:00,526.0,527.12,524.97,525.08,6929.0,514.7522,515.8483,513.7443,513.8519,6929.0
2022-01-26 11:30:00,525.59,526.7,524.93,525.04,7216.0,514.351,515.4373,513.7051,513.8128,7216.0
2022-01-26 11:40:00,525.23,527.27,524.95,526.03,10625.0,513.9987,515.9951,513.7247,514.7816,10625.0
2022-01-26 11:50:00,525.5,526.37,524.7,526.12,7325.0,514.2629,515.1143,513.48,514.8697,7325.0
2022-01-26 12:00:00,525.99,527.54,525.55,526.97,8795.0,514.7424,516.2593,514.3119,515.7015,8795.0
2022-01-26 12:10:00,527.2,528.6,526.61,527.48,8422.0,515.9266,517.2966,515.3492,516.2006,8422.0
2022-01-26 12:20:00,527.69,528.86,527.36,528.8,9392.0,516.4061,517.5511,516.0832,517.4924,9392.0
2022-01-26 12:30:00,528.75,529.48,527.96,529.01,6610.0,517.4434,518.1578,516.6703,517.6979,6610.0
2022-01-26 12:40:00,529.29,531.81,529.04,531.68,9968.0,517.9719,520.438,517.7272,520.3108,9968.0
2022-01-26 12:50:00,531.36,531.36,530.51,530.51,7941.0,519.9976,519.9976,519.1658,519.1658,7941.0
2022-01-26 13:00:00,530.66,530.66,527.14,527.87,17679.0,519.3126,519.3126,515.8679,516.5822,17679.0
2022-01-26 13:10:00,527.71,529.29,527.71,528.81,8910.0,516.4257,517.9719,516.4257,517.5021,8910.0
2022-01-26 13:20:00,528.56,528.98,527.53,528.59,6485.0,517.2575,517.6685,516.2495,517.2869,6485.0
2022-01-26 13:30:00,528.03,528.87,527.63,528.06,12400.0,516.7388,517.5609,516.3474,516.7682,12400.0
2022-01-26 13:40:00,527.68,527.86,526.79,527.0,21643.0,516.3963,516.5725,515.5253,515.7309,21643.0
2022-01-26 13:50:00,527.0,528.71,526.97,527.72,7346.0,515.7309,517.4043,515.7015,516.4355,7346.0
2022-01-26 14:00:00,528.07,534.4,528.07,532.56,25969.0,516.778,522.9726,516.778,521.172,25969.0
2022-01-26 14:10:00,532.96,533.83,523.54,524.14,68210.0,521.5634,522.4148,512.3448,512.932,68210.0
2022-01-26 14:20:00,525.03,527.26,523.13,526.45,11470.0,513.803,515.9853,511.9436,515.1926,11470.0
2022-01-26 14:30:00,526.64,528.03,521.03,527.45,22035.0,515.3785,516.7388,509.8885,516.1712,22035.0
2022-01-26 14:40:00,526.22,526.34,511.99,511.99,19618.0,514.9675,515.085,501.0418,501.0418,19618.0
2022-01-26 14:50:00,513.19,516.88,511.41,512.59,57991.0,502.2162,505.8273,500.4742,501.629,57991.0
2022-01-26 15:00:00,512.07,512.08,501.31,501.51,52029.0,501.1201,501.1299,490.5902,490.7859,52029.0
2022-01-26 15:10:00,501.82,504.83,501.36,502.2,37153.0,491.0893,494.0349,490.6391,491.4612,37153.0
2022-01-26 15:20:00,502.89,507.68,499.75,507.06,47514.0,492.1364,496.824,489.0636,496.2172,47514.0
2022-01-26 15:30:00,507.41,508.66,503.8,505.23,40408.0,496.5598,497.783,493.027,494.4264,40408.0
2022-01-26 15:40:00,504.8,508.4,503.54,505.12,61956.0,494.0056,497.5286,492.7725,494.3187,61956.0
2022-01-26 15:50:00,504.85,509.18,503.16,507.17,141592.0,494.0545,498.2919,492.4006,496.3249,141592.0
2022-01-27 09:30:00,516.41,517.91,513.29,515.59,34994.0,505.3673,506.8352,502.314,504.5648,34994.0
2022-01-27 09:40:00,516.06,522.04,515.81,521.16,22187.0,505.0248,510.8769,504.7801,510.0157,22187.0
2022-01-27 09:50:00,520.86,523.15,517.64,523.0,18481.0,509.7221,511.9632,506.571,511.8164,18481.0
2022-01-27 10:00:00,523.01,523.66,518.14,523.17,19905.0,511.8262,512.4623,507.0603,511.9828,19905.0
2022-01-27 10:10:00,523.31,524.12,522.34,523.08,17780.0,512.1198,512.9124,511.1705,511.8947,17780.0
2022-01-27 10:20:00,523.07,523.75,518.16,518.67,17386.0,511.8849,512.5503,507.0799,507.579,17386.0
2022-01-27 10:30:00,518.23,518.23,515.26,515.42,16510.0,507.1484,507.1484,504.2419,504.3985,16510.0
2022-01-27 10:40:00,515.58,518.79,514.96,517.43,17121.0,504.5551,507.6964,503.9483,506.3655,17121.0
2022-01-27 10:50:00,516.95,521.95,516.8,521.95,19874.0,505.8958,510.7888,505.749,510.7888,19874.0
2022-01-27 11:00:00,522.01,524.76,521.97,523.12,21049.0,510.8476,513.5388,510.8084,511.9338,21049.0
2022-01-27 11:10:00,523.42,524.64,520.77,521.73,13184.0,512.2274,513.4213,509.6341,510.5735,13184.0
2022-01-27 11:20:00,521.82,522.48,519.42,520.02,19020.0,510.6616,511.3075,508.3129,508.9001,19020.0
2022-01-27 11:30:00,520.7,526.0,520.7,524.99,20757.0,509.5656,514.7522,509.5656,513.7638,20757.0
2022-01-27 11:40:00,524.99,525.98,522.4,522.4,15122.0,513.7638,514.7327,511.2292,511.2292,15122.0
2022-01-27 11:50:00,522.05,522.9,521.14,522.1,9202.0,510.8867,511.7185,509.9962,510.9356,9202.0
2022-01-27 12:00:00,521.54,521.61,518.8,519.63,8142.0,510.3876,510.4561,507.7062,508.5184,8142.0
2022-01-27 12:10:00,519.99,520.01,517.78,518.99,40107.0,508.8708,508.8903,506.708,507.8921,40107.0
2022-01-27 12:20:00,518.73,519.69,518.08,519.43,30096.0,507.6377,508.5772,507.0016,508.3227,30096.0
2022-01-27 12:30:00,519.7,519.72,518.01,518.87,37236.0,508.587,508.6065,506.9331,507.7747,37236.0
2022-01-27 12:40:00,518.77,519.43,517.01,517.13,30911.0,507.6768,508.3227,505.9545,506.0719,30911.0
2022-01-27 12:50:00,517.41,521.52,517.41,520.8,11484.0,506.3459,510.368,506.3459,509.6634,11484.0
2022-01-27 13:00:00,521.07,521.65,517.8,518.67,30897.0,509.9277,510.4953,506.7276,507.579,30897.0
2022-01-27 13:10:00,518.67,519.83,517.98,518.5,79258.0,507.579,508.7142,506.9037,507.4126,79258.0
2022-01-27 13:20:00,518.5,518.94,514.24,514.63,54587.0,507.4126,507.8432,503.2437,503.6254,54587.0
2022-01-27 13:30:00,514.42,517.68,514.31,516.41,21963.0,503.4199,506.6101,503.3122,505.3673,21963.0
2022-01-27 13:40:00,516.5,518.87,515.87,518.87,26155.0,505.4554,507.7747,504.8389,507.7747,26155.0
2022-01-27 13:50:00,518.69,521.18,516.92,519.99,31328.0,507.5985,510.0353,505.8664,508.8708,31328.0
2022-01-27 14:00:00,519.93,522.14,519.88,520.77,14765.0,508.812,510.9748,508.7631,509.6341,14765.0
2022-01-27 14:10:00,521.2,521.97,518.74,519.61,19470.0,510.0549,510.8084,507.6475,508.4989,19470.0
2022-01-27 14:20:00,518.94,519.24,517.07,517.73,26787.0,507.8432,508.1368,506.0132,506.6591,26787.0
2022-01-27 14:30:00,517.63,518.09,515.74,517.57,26922.0,506.5612,507.0114,504.7116,506.5025,26922.0
2022-01-27 14:40:00,517.84,519.78,517.08,517.78,10148.0,506.7667,508.6652,506.023,506.708,10148.0
2022-01-27 14:50:00,517.81,518.05,516.0,517.67,19468.0,506.7374,506.9722,504.9661,506.6004,19468.0
2022-01-27 15:00:00,518.05,520.25,516.85,518.1,16853.0,506.9722,509.1252,505.7979,507.0212,16853.0
2022-01-27 15:10:00,518.19,518.57,516.0,517.98,23495.0,507.1092,507.4811,504.9661,506.9037,23495.0
2022-01-27 15:20:00,517.98,518.61,515.51,517.05,130883.0,506.9037,507.5203,504.4865,505.9936,130883.0
2022-01-27 15:30:00,517.0,518.58,516.65,517.96,60682.0,505.9447,507.4909,505.6022,506.8842,60682.0
2022-01-27 15:40:00,517.66,521.72,517.55,519.36,64601.0,506.5906,510.5638,506.4829,508.2542,64601.0
2022-01-27 15:50:00,518.33,519.76,517.19,517.22,210454.0,507.2462,508.6457,506.1306,506.16,210454.0
2022-01-28 09:30:00,519.35,521.03,509.68,511.37,25415.0,508.2444,509.8885,498.7812,500.4351,25415.0
2022-01-28 09:40:00,513.13,513.18,507.02,509.12,21503.0,502.1574,502.2064,496.1781,498.2332,21503.0
2022-01-28 09:50:00,508.73,511.09,507.0,509.98,14959.0,497.8515,500.1611,496.1585,499.0748,14959.0
2022-01-28 10:00:00,510.39,510.39,506.17,508.51,14706.0,499.476,499.476,495.3463,497.6362,14706.0
2022-01-28 10:10:00,508.16,515.56,508.16,515.56,18345.0,497.2937,504.5355,497.2937,504.5355,18345.0
2022-01-28 10:20:00,515.9,515.9,510.67,511.54,8292.0,504.8682,504.8682,499.75,500.6014,8292.0
2022-01-28 10:30:00,511.56,514.35,509.06,512.6,21737.0,500.621,503.3514,498.1745,501.6388,21737.0
2022-01-28 10:40:00,512.99,516.81,510.68,516.56,14448.0,502.0204,505.7588,499.7598,505.5141,14448.0
2022-01-28 10:50:00,516.43,521.18,516.26,521.04,39538.0,505.3869,510.0353,505.2205,509.8983,39538.0
2022-01-28 11:00:00,521.05,521.33,518.31,521.33,8696.0,509.9081,510.1821,507.2267,510.1821,8696.0
2022-01-28 11:10:00,521.17,526.03,521.16,524.48,20328.0,510.0255,514.7816,510.0157,513.2647,20328.0
2022-01-28 11:20:00,523.38,524.95,522.22,523.51,22413.0,512.1883,513.7247,511.0531,512.3155,22413.0
2022-01-28 11:30:00,523.99,527.06,523.49,526.18,18114.0,512.7852,515.7896,512.2959,514.9284,18114.0
2022-01-28 11:40:00,525.01,526.34,524.25,525.05,8450.0,513.7834,515.085,513.0397,513.8225,8450.0
2022-01-28 11:50:00,525.05,529.55,525.04,529.38,13816.0,513.8225,518.2263,513.8128,518.06,13816.0
2022-01-28 12:00:00,529.27,531.08,527.61,531.08,11046.0,517.9523,519.7236,516.3278,519.7236,11046.0
2022-01-28 12:10:00,530.5,530.81,527.97,530.32,10864.0,519.156,519.4594,516.6801,518.9799,10864.0
2022-01-28 12:20:00,530.15,530.17,525.82,525.83,7760.0,518.8135,518.8331,514.5761,514.5859,7760.0
2022-01-28 12:30:00,525.6,526.72,524.22,525.6,11408.0,514.3608,515.4568,513.0103,514.3608,11408.0
2022-01-28 12:40:00,525.24,527.44,525.22,525.36,6200.0,514.0085,516.1614,513.9889,514.1259,6200.0
2022-01-28 12:50:00,525.33,525.33,522.61,523.82,13706.0,514.0966,514.0966,511.4347,512.6189,13706.0
2022-01-28 13:00:00,523.43,527.16,523.36,526.97,9985.0,512.2372,515.8874,512.1687,515.7015,9985.0
2022-01-28 13:10:00,527.0,527.39,525.52,525.85,9690.0,515.7309,516.1125,514.2825,514.6054,9690.0
2022-01-28 13:20:00,525.67,526.31,523.49,525.26,8782.0,514.4293,515.0556,512.2959,514.0281,8782.0
2022-01-28 13:30:00,525.44,527.06,524.8,525.97,23011.0,514.2042,515.7896,513.5779,514.7229,23011.0
2022-01-28 13:40:00,525.51,525.51,522.86,522.86,7413.0,514.2727,514.2727,511.6794,511.6794,7413.0
2022-01-28 13:50:00,523.27,526.79,522.59,525.88,36119.0,512.0806,515.5253,511.4152,514.6348,36119.0
2022-01-28 14:00:00,526.18,526.87,521.26,521.83,12924.0,514.9284,515.6036,510.1136,510.6714,12924.0
2022-01-28 14:10:00,521.4,522.45,520.86,521.95,20649.0,510.2506,511.2781,509.7221,510.7888,20649.0
2022-01-28 14:20:00,521.82,521.95,520.37,521.19,14523.0,510.6616,510.7888,509.2426,510.0451,14523.0
2022-01-28 14:30:00,521.01,522.63,520.23,522.18,15547.0,509.8689,511.4543,509.1056,511.0139,15547.0
2022-01-28 14:40:00,522.57,524.9,522.57,524.6,8727.0,511.3956,513.6758,511.3956,513.3822,8727.0
2022-01-28 14:50:00,524.9,526.34,523.36,525.62,7483.0,513.6758,515.085,512.1687,514.3804,7483.0
2022-01-28 15:00:00,525.84,527.57,525.29,527.54,12674.0,514.5957,516.2887,514.0574,516.2593,12674.0
2022-01-28 15:10:00,527.43,527.43,526.04,526.89,15085.0,516.1517,516.1517,514.7914,515.6232,15085.0
2022-01-28 15:20:00,526.9,528.86,526.46,527.54,14125.0,515.633,517.5511,515.2024,516.2593,14125.0
2022-01-28 15:30:00,527.57,529.7,525.83,529.5,22974.0,516.2887,518.3731,514.5859,518.1774,22974.0
2022-01-28 15:40:00,529.73,533.95,529.44,533.21,28502.0,518.4025,522.5322,518.1187,521.8081,28502.0
2022-01-28 15:50:00,533.79,536.23,533.19,534.81,158144.0,522.3757,524.7635,521.7885,523.3738,158144.0
2022-01-31 09:30:00,535.85,540.6,532.04,539.75,72013.0,524.3916,529.04,520.6631,528.2082,72013.0
2022-01-31 09:40:00,540.0,540.47,535.8,535.81,24498.0,528.4529,528.9128,524.3427,524.3525,24498.0
2022-01-31 09:50:00,535.81,541.94,534.81,541.78,19318.0,524.3525,530.3514,523.3738,530.1948,19318.0
2022-01-31 10:00:00,542.32,545.9,541.21,545.85,34099.0,530.7233,534.2267,529.637,534.1778,34099.0
2022-01-31 10:10:00,546.15,546.15,542.4,543.07,94929.0,534.4714,534.4714,530.8015,531.4572,94929.0
2022-01-31 10:20:00,542.94,546.4,542.62,544.02,53563.0,531.33,534.716,531.0168,532.3869,53563.0
2022-01-31 10:30:00,544.54,544.66,542.24,543.87,22476.0,532.8958,533.0132,530.645,532.2401,22476.0
2022-01-31 10:40:00,543.99,545.8,543.13,544.19,14304.0,532.3575,534.1288,531.5159,532.5533,14304.0
2022-01-31 10:50:00,544.7,545.89,543.55,545.15,24079.0,533.0524,534.2169,531.927,533.4927,24079.0
2022-01-31 11:00:00,545.12,546.42,543.57,544.17,21933.0,533.4634,534.7356,531.9465,532.5337,21933.0
2022-01-31 11:10:00,544.1,545.41,543.22,543.62,17022.0,532.4652,533.7472,531.604,531.9955,17022.0
2022-01-31 11:20:00,543.63,545.29,543.63,544.09,16708.0,532.0052,533.6297,532.0052,532.4554,16708.0
2022-01-31 11:30:00,544.41,547.27,543.97,546.29,16322.0,532.7686,535.5674,532.338,534.6084,16322.0
2022-01-31 11:40:00,546.57,546.82,544.35,545.94,16213.0,534.8824,535.127,532.7098,534.2658,16213.0
2022-01-31 11:50:00,545.95,549.45,545.55,549.44,25873.0,534.2756,537.7008,533.8842,537.691,25873.0
2022-01-31 12:00:00,549.02,549.22,546.26,546.98,20453.0,537.28,537.4757,534.579,535.2836,20453.0
2022-01-31 12:10:00,546.75,547.75,546.15,546.83,18246.0,535.0585,536.0371,534.4714,535.1368,18246.0
2022-01-31 12:20:00,546.74,547.35,545.42,546.63,10670.0,535.0487,535.6457,533.757,534.9411,10670.0
2022-01-31 12:30:00,547.11,548.48,546.91,548.27,16365.0,535.4108,536.7515,535.2151,536.546,16365.0
2022-01-31 12:40:00,548.03,549.41,547.49,549.37,4121.0,536.3112,537.6616,535.7827,537.6225,4121.0
2022-01-31 12:50:00,549.26,549.36,548.62,549.17,13597.0,537.5149,537.6127,536.8885,537.4268,13597.0
2022-01-31 13:00:00,549.01,549.71,548.62,549.41,15095.0,537.2702,537.9552,536.8885,537.6616,15095.0
2022-01-31 13:10:00,549.0,549.94,548.48,549.12,9021.0,537.2604,538.1803,536.7515,537.3778,9021.0
2022-01-31 13:20:00,548.82,548.89,546.05,546.5,15292.0,537.0843,537.1528,534.3735,534.8139,15292.0
2022-01-31 13:30:00,546.7,547.89,545.83,547.33,26058.0,535.0096,536.1741,534.1582,535.6261,26058.0
2022-01-31 13:40:00,547.44,549.25,547.41,548.55,13404.0,535.7338,537.5051,535.7044,536.82,13404.0
2022-01-31 13:50:00,548.57,548.76,547.73,548.72,12310.0,536.8396,537.0255,536.0176,536.9864,12310.0
2022-01-31 14:00:00,548.63,550.65,548.11,550.62,17392.0,536.8983,538.8751,536.3894,538.8458,17392.0
2022-01-31 14:10:00,550.45,550.57,549.15,550.43,21504.0,538.6794,538.7968,537.4072,538.6598,21504.0
2022-01-31 14:20:00,550.31,551.0,549.3,550.95,14083.0,538.5424,539.2176,537.554,539.1687,14083.0
2022-01-31 14:30:00,550.95,551.5,550.14,550.91,18195.0,539.1687,539.707,538.376,539.1296,18195.0
2022-01-31 14:40:00,551.02,551.56,550.09,550.63,17943.0,539.2372,539.7657,538.3271,538.8556,17943.0
2022-01-31 14:50:00,550.85,551.47,550.32,550.57,26327.0,539.0709,539.6776,538.5522,538.7968,26327.0
2022-01-31 15:00:00,550.61,550.76,548.5,549.25,29555.0,538.836,538.9828,536.7711,537.5051,29555.0
2022-01-31 15:10:00,549.19,549.22,544.21,545.1,48857.0,537.4463,537.4757,532.5728,533.4438,48857.0
2022-01-31 15:20:00,544.9,548.47,544.86,548.45,29264.0,533.2481,536.7417,533.2089,536.7222,29264.0
2022-01-31 15:30:00,548.17,552.3,547.95,551.09,29231.0,536.4482,540.4898,536.2329,539.3057,29231.0
2022-01-31 15:40:00,551.08,553.63,550.55,553.63,28543.0,539.2959,541.7914,538.7773,541.7914,28543.0
2022-01-31 15:50:00,553.58,556.64,553.49,555.36,117515.0,541.7425,544.737,541.6544,543.4844,117515.0
2022-02-01 09:30:00,556.4,560.82,554.57,554.86,65657.0,544.5022,548.8277,542.7113,542.9951,65657.0
2022-02-01 09:40:00,555.82,557.07,551.17,554.35,28318.0,543.9346,545.1578,539.384,542.496,28318.0
2022-02-01 09:50:00,553.97,557.49,551.31,551.89,25841.0,542.1241,545.5689,539.521,540.0886,25841.0
2022-02-01 10:00:00,551.65,552.09,548.19,550.41,20006.0,539.8537,540.2843,536.4677,538.6403,20006.0
2022-02-01 10:10:00,550.64,553.23,548.84,551.5,19688.0,538.8653,541.4,537.1038,539.707,19688.0
2022-02-01 10:20:00,551.83,554.36,551.78,553.08,15629.0,540.0299,542.5058,539.981,541.2532,15629.0
2022-02-01 10:30:00,553.35,555.01,552.04,553.25,11865.0,541.5174,543.1419,540.2354,541.4195,11865.0
2022-02-01 10:40:00,553.43,553.66,548.93,551.07,19857.0,541.5957,541.8208,537.1919,539.2861,19857.0
2022-02-01 10:50:00,551.7,554.54,551.67,553.9,7624.0,539.9027,542.6819,539.8733,542.0556,7624.0
2022-02-01 11:00:00,554.81,556.34,554.1,555.88,11367.0,542.9462,544.4435,542.2514,543.9933,11367.0
2022-02-01 11:10:00,555.82,556.59,554.68,555.49,15068.0,543.9346,544.6881,542.819,543.6116,15068.0
2022-02-01 11:20:00,555.85,557.55,554.24,557.55,15162.0,543.9639,545.6276,542.3884,545.6276,15162.0
2022-02-01 11:30:00,557.06,557.06,554.18,555.64,9437.0,545.1481,545.1481,542.3296,543.7584,9437.0
2022-02-01 11:40:00,555.58,557.05,554.57,556.29,9456.0,543.6997,545.1383,542.7113,544.3945,9456.0
2022-02-01 11:50:00,556.26,558.47,555.62,557.61,16932.0,544.3652,546.5279,543.7389,545.6863,16932.0
2022-02-01 12:00:00,557.45,557.5,555.7,555.7,25176.0,545.5297,545.5787,543.8171,543.8171,25176.0
2022-02-01 12:10:00,555.11,555.66,554.05,555.42,8106.0,543.2398,543.778,542.2024,543.5431,8106.0
2022-02-01 12:20:00,555.52,555.78,554.02,554.95,7124.0,543.641,543.8954,542.1731,543.0832,7124.0
2022-02-01 12:30:00,554.81,555.14,552.74,554.9,11490.0,542.9462,543.2691,540.9204,543.0342,11490.0
2022-02-01 12:40:00,555.29,555.84,554.78,555.12,8129.0,543.4159,543.9541,542.9168,543.2495,8129.0
2022-02-01 12:50:00,555.61,557.52,555.54,557.52,8049.0,543.7291,545.5982,543.6606,545.5982,8049.0
2022-02-01 13:00:00,557.53,558.83,556.48,556.49,14602.0,545.608,546.8802,544.5805,544.5902,14602.0
2022-02-01 13:10:00,556.87,557.31,556.33,556.41,6428.0,544.9621,545.3927,544.4337,544.512,6428.0
2022-02-01 13:20:00,556.3,558.04,556.08,557.43,5151.0,544.4043,546.1071,544.189,545.5101,5151.0
2022-02-01 13:30:00,557.24,557.57,554.5,556.76,14067.0,545.3242,545.6472,542.6428,544.8545,14067.0
2022-02-01 13:40:00,556.65,557.83,556.36,557.64,17340.0,544.7468,545.9016,544.463,545.7157,17340.0
2022-02-01 13:50:00,557.66,558.41,556.69,558.38,16947.0,545.7352,546.4692,544.786,546.4398,16947.0
2022-02-01 14:00:00,558.34,559.41,558.13,559.18,17124.0,546.4007,547.4478,546.1952,547.2227,17124.0
2022-02-01 14:10:00,559.12,559.52,558.11,558.67,33223.0,547.164,547.5555,546.1756,546.7236,33223.0
2022-02-01 14:20:00,558.77,558.83,557.72,558.22,34805.0,546.8215,546.8802,545.7939,546.2833,34805.0
2022-02-01 14:30:00,558.26,559.05,557.48,558.18,19001.0,546.3224,547.0955,545.5591,546.2441,19001.0
2022-02-01 14:40:00,557.98,557.98,556.68,557.12,10675.0,546.0484,546.0484,544.7762,545.2068,10675.0
2022-02-01 14:50:00,557.05,557.23,555.23,556.12,4430.0,545.1383,545.3144,543.3572,544.2282,4430.0
2022-02-01 15:00:00,555.9,558.83,555.74,558.09,14125.0,544.0129,546.8802,543.8563,546.156,14125.0
2022-02-01 15:10:00,558.19,558.89,557.2,558.18,21863.0,546.2539,546.9389,545.2851,546.2441,21863.0
2022-02-01 15:20:00,558.14,558.87,557.65,558.87,12137.0,546.205,546.9194,545.7254,546.9194,12137.0
2022-02-01 15:30:00,558.84,560.05,558.13,558.22,17388.0,546.89,548.0741,546.1952,546.2833,17388.0
2022-02-01 15:40:00,558.43,561.16,558.32,560.82,19250.0,546.4888,549.1604,546.3811,548.8277,19250.0
2022-02-01 15:50:00,561.0,561.85,560.38,560.83,85392.0,549.0038,549.8356,548.3971,548.8374,85392.0
2022-02-02 09:30:00,562.5,564.25,560.39,562.64,46122.0,550.4717,552.1843,548.4069,550.6087,46122.0
2022-02-02 09:40:00,562.82,562.84,557.05,557.44,18458.0,550.7849,550.8045,545.1383,545.5199,18458.0
2022-02-02 09:50:00,558.16,562.13,558.16,560.69,7354.0,546.2245,550.1096,546.2245,548.7004,7354.0
2022-02-02 10:00:00,561.24,564.87,560.79,562.58,18459.0,549.2387,552.7911,548.7983,550.55,18459.0
2022-02-02 10:10:00,562.39,563.2,559.04,560.06,9900.0,550.3641,551.1568,547.0857,548.0839,9900.0
2022-02-02 10:20:00,561.03,561.16,555.82,558.61,11378.0,549.0332,549.1604,543.9346,546.6649,11378.0
2022-02-02 10:30:00,558.8,559.36,557.15,558.91,10430.0,546.8509,547.3989,545.2361,546.9585,10430.0
2022-02-02 10:40:00,558.79,559.64,556.62,559.44,12792.0,546.8411,547.6729,544.7175,547.4772,12792.0
2022-02-02 10:50:00,559.74,559.74,556.62,559.55,10208.0,547.7708,547.7708,544.7175,547.5848,10208.0
2022-02-02 11:00:00,559.67,559.88,556.53,557.03,14438.0,547.7022,547.9078,544.6294,545.1187,14438.0
2022-02-02 11:10:00,557.05,557.48,554.84,556.08,12269.0,545.1383,545.5591,542.9755,544.189,12269.0
2022-02-02 11:20:00,556.26,558.03,556.21,556.25,7332.0,544.3652,546.0973,544.3162,544.3554,7332.0
2022-02-02 11:30:00,556.16,557.21,555.45,556.24,21573.0,544.2673,545.2949,543.5725,544.3456,21573.0
2022-02-02 11:40:00,556.08,556.61,554.82,554.82,17924.0,544.189,544.7077,542.956,542.956,17924.0
2022-02-02 11:50:00,554.4,558.08,554.4,558.03,16472.0,542.5449,546.1462,542.5449,546.0973,16472.0
2022-02-02 12:00:00,558.04,558.85,556.37,558.85,6892.0,546.1071,546.8998,544.4728,546.8998,6892.0
2022-02-02 12:10:00,558.65,559.29,556.36,556.62,15616.0,546.7041,547.3304,544.463,544.7175,15616.0
2022-02-02 12:20:00,556.55,557.5,556.43,556.43,6773.0,544.649,545.5787,544.5315,544.5315,6773.0
2022-02-02 12:30:00,556.3,558.08,555.82,558.08,5110.0,544.4043,546.1462,543.9346,546.1462,5110.0
2022-02-02 12:40:00,558.09,559.79,557.71,559.45,3588.0,546.156,547.8197,545.7842,547.487,3588.0
2022-02-02 12:50:00,559.52,560.94,559.31,560.94,3876.0,547.5555,548.9451,547.3499,548.9451,3876.0
2022-02-02 13:00:00,561.24,561.33,559.38,559.39,3830.0,549.2387,549.3268,547.4185,547.4282,3830.0
2022-02-02 13:10:00,559.17,559.76,558.27,559.25,5193.0,547.2129,547.7903,546.3322,547.2912,5193.0
2022-02-02 13:20:00,559.17,560.11,557.99,558.41,4045.0,547.2129,548.1328,546.0582,546.4692,4045.0
2022-02-02 13:30:00,558.16,559.01,557.4,559.01,14014.0,546.2245,547.0564,545.4808,547.0564,14014.0
2022-02-02 13:40:00,559.23,559.53,557.75,557.75,3448.0,547.2717,547.5652,545.8233,545.8233,3448.0
2022-02-02 13:50:00,558.0,558.31,557.03,557.47,5643.0,546.068,546.3713,545.1187,545.5493,5643.0
2022-02-02 14:00:00,557.96,559.57,557.59,557.94,7360.0,546.0288,547.6044,545.6667,546.0092,7360.0
2022-02-02 14:10:00,558.34,558.34,556.0,557.24,5610.0,546.4007,546.4007,544.1107,545.3242,5610.0
2022-02-02 14:20:00,557.13,557.77,555.58,557.77,5928.0,545.2166,545.8429,543.6997,545.8429,5928.0
2022-02-02 14:30:00,558.29,559.68,557.39,558.57,7722.0,546.3518,547.712,545.471,546.6258,7722.0
2022-02-02 14:40:00,559.06,561.26,558.94,560.88,10100.0,547.1053,549.2582,546.9879,548.8864,10100.0
2022-02-02 14:50:00,561.11,561.71,560.04,560.91,5114.0,549.1115,549.6986,548.0643,548.9157,5114.0
2022-02-02 15:00:00,560.66,561.49,559.43,560.86,5359.0,548.6711,549.4833,547.4674,548.8668,5359.0
2022-02-02 15:10:00,560.08,561.35,559.47,561.35,10770.0,548.1035,549.3463,547.5065,549.3463,10770.0
2022-02-02 15:20:00,561.5,562.15,560.39,561.1,11977.0,549.4931,550.1292,548.4069,549.1017,11977.0
2022-02-02 15:30:00,561.37,561.69,560.2,560.81,10830.0,549.3659,549.6791,548.2209,548.8179,10830.0
2022-02-02 15:40:00,561.18,562.76,560.94,562.76,19060.0,549.18,550.7262,548.9451,550.7262,19060.0
2022-02-02 15:50:00,562.49,563.47,560.75,562.3,61110.0,550.4619,551.421,548.7592,550.276,61110.0
2022-02-03 09:30:00,544.85,551.84,541.08,551.53,54270.0,533.1992,540.0397,529.5098,539.7363,54270.0
2022-02-03 09:40:00,551.47,552.77,546.99,548.3,27433.0,539.6776,540.9498,535.2934,536.5754,27433.0
2022-02-03 09:50:00,546.71,547.97,544.51,545.42,23680.0,535.0194,536.2524,532.8664,533.757,23680.0
2022-02-03 10:00:00,545.5,547.34,543.72,545.48,40214.0,533.8353,535.6359,532.0933,533.8157,40214.0
2022-02-03 10:10:00,545.86,548.64,544.91,548.02,16169.0,534.1876,536.9081,533.2579,536.3014,16169.0
2022-02-03 10:20:00,549.0,550.66,546.93,548.53,11086.0,537.2604,538.8849,535.2347,536.8005,11086.0
2022-02-03 10:30:00,549.17,549.34,544.39,546.7,9795.0,537.4268,537.5931,532.749,535.0096,9795.0
2022-02-03 10:40:00,546.49,546.96,542.0,542.36,15785.0,534.8041,535.264,530.4101,530.7624,15785.0
2022-02-03 10:50:00,542.94,543.77,542.29,543.1,12729.0,531.33,532.1422,530.6939,531.4866,12729.0
2022-02-03 11:00:00,543.42,545.41,542.0,544.39,6897.0,531.7997,533.7472,530.4101,532.749,6897.0
2022-02-03 11:10:00,543.4,548.26,543.21,548.26,9504.0,531.7802,536.5362,531.5942,536.5362,9504.0
2022-02-03 11:20:00,547.9,548.51,543.13,543.29,12648.0,536.1839,536.7809,531.5159,531.6725,12648.0
2022-02-03 11:30:00,543.51,544.51,542.57,544.02,12616.0,531.8878,532.8664,530.9679,532.3869,12616.0
2022-02-03 11:40:00,543.89,544.1,542.33,544.08,9157.0,532.2597,532.4652,530.733,532.4456,9157.0
2022-02-03 11:50:00,543.9,544.96,542.52,542.58,6108.0,532.2695,533.3068,530.919,530.9777,6108.0
2022-02-03 12:00:00,542.75,542.9,540.92,542.34,6252.0,531.1441,531.2909,529.3532,530.7428,6252.0
2022-02-03 12:10:00,541.89,543.57,541.73,541.85,7226.0,530.3024,531.9465,530.1459,530.2633,7226.0
2022-02-03 12:20:00,542.25,544.5,542.25,543.7,10257.0,530.6548,532.8566,530.6548,532.0737,10257.0
2022-02-03 12:30:00,544.14,544.6,542.77,544.02,6786.0,532.5043,532.9545,531.1636,532.3869,6786.0
2022-02-03 12:40:00,544.16,544.33,542.7,543.04,4703.0,532.5239,532.6903,531.0951,531.4279,4703.0
2022-02-03 12:50:00,543.69,543.94,542.75,542.92,7714.0,532.064,532.3086,531.1441,531.3104,7714.0
2022-02-03 13:00:00,543.14,543.53,542.73,543.38,2810.0,531.5257,531.9074,531.1245,531.7606,2810.0
2022-02-03 13:10:00,543.04,543.78,542.4,543.13,3217.0,531.4279,532.152,530.8015,531.5159,3217.0
2022-02-03 13:20:00,543.5,545.1,543.17,543.35,9307.0,531.878,533.4438,531.5551,531.7312,9307.0
2022-02-03 13:30:00,543.55,544.52,542.38,542.38,2803.0,531.927,532.8762,530.782,530.782,2803.0
2022-02-03 13:40:00,542.33,543.47,542.22,542.73,3684.0,530.733,531.8487,530.6254,531.1245,3684.0
2022-02-03 13:50:00,542.79,542.8,541.71,541.82,6501.0,531.1832,531.193,530.1263,530.2339,6501.0
2022-02-03 14:00:00,541.69,543.45,541.35,542.63,9427.0,530.1067,531.8291,529.774,531.0266,9427.0
2022-02-03 14:10:00,542.59,543.02,541.32,542.4,9369.0,530.9875,531.4083,529.7446,530.8015,9369.0
2022-02-03 14:20:00,542.03,542.4,541.14,541.37,9950.0,530.4395,530.8015,529.5685,529.7936,9950.0
2022-02-03 14:30:00,541.23,541.35,540.01,540.01,10050.0,529.6566,529.774,528.4627,528.4627,10050.0
2022-02-03 14:40:00,539.72,539.97,538.41,539.08,17358.0,528.1789,528.4235,526.8969,527.5525,17358.0
2022-02-03 14:50:00,538.99,539.84,538.67,539.05,4981.0,527.4645,528.2963,527.1513,527.5232,4981.0
2022-02-03 15:00:00,539.2,540.36,539.08,539.68,5963.0,527.67,528.8052,527.5525,528.1397,5963.0
2022-02-03 15:10:00,539.87,541.24,539.27,541.23,7872.0,528.3256,529.6663,527.7385,529.6566,7872.0
2022-02-03 15:20:00,540.81,541.94,539.45,539.92,8740.0,529.2455,530.3514,527.9146,528.3746,8740.0
2022-02-03 15:30:00,540.09,540.12,535.63,537.19,15745.0,528.5409,528.5703,524.1763,525.703,15745.0
2022-02-03 15:40:00,536.99,539.51,536.46,536.86,31448.0,525.5072,527.9733,524.9886,525.38,31448.0
2022-02-03 15:50:00,536.83,537.41,533.58,535.59,85188.0,525.3507,525.9182,522.1701,524.1372,85188.0
2022-02-04 09:30:00,530.44,538.36,530.29,533.5,35965.0,519.0973,526.8479,518.9505,522.0919,35965.0
2022-02-04 09:40:00,533.97,541.37,533.76,540.0,11646.0,522.5518,529.7936,522.3463,528.4529,11646.0
2022-02-04 09:50:00,539.0,539.98,535.08,539.1,17513.0,527.4742,528.4333,523.6381,527.5721,17513.0
2022-02-04 10:00:00,539.33,542.84,538.99,542.15,29012.0,527.7972,531.2321,527.4645,530.5569,29012.0
2022-02-04 10:10:00,541.96,545.79,540.37,544.83,11861.0,530.371,534.1191,528.815,533.1796,11861.0
2022-02-04 10:20:00,545.01,545.89,540.67,541.09,16347.0,533.3557,534.2169,529.1085,529.5196,16347.0
2022-02-04 10:30:00,541.43,543.76,540.65,541.95,13863.0,529.8523,532.1325,529.089,530.3612,13863.0
2022-02-04 10:40:00,542.31,542.8,539.41,540.03,15507.0,530.7135,531.193,527.8755,528.4822,15507.0
2022-02-04 10:50:00,540.6,541.69,539.47,540.35,9171.0,529.04,530.1067,527.9342,528.7954,9171.0
2022-02-04 11:00:00,540.54,543.08,539.86,542.24,10430.0,528.9813,531.467,528.3159,530.645,10430.0
2022-02-04 11:10:00,542.6,542.98,539.01,541.45,17535.0,530.9973,531.3691,527.484,529.8719,17535.0
2022-02-04 11:20:00,541.43,544.29,541.18,543.76,19394.0,529.8523,532.6511,529.6076,532.1325,19394.0
2022-02-04 11:30:00,543.93,545.57,543.13,545.04,26415.0,532.2988,533.9038,531.5159,533.3851,26415.0
2022-02-04 11:40:00,545.35,546.71,544.61,545.3,15014.0,533.6885,535.0194,532.9643,533.6395,15014.0
2022-02-04 11:50:00,545.31,546.99,544.81,545.65,6143.0,533.6493,535.2934,533.16,533.982,6143.0
2022-02-04 12:00:00,544.72,545.46,543.55,545.45,8891.0,533.0719,533.7961,531.927,533.7863,8891.0
2022-02-04 12:10:00,545.54,545.73,543.83,545.24,8021.0,533.8744,534.0603,532.201,533.5808,8021.0
2022-02-04 12:20:00,545.65,545.65,544.25,544.42,4897.0,533.982,533.982,532.612,532.7783,4897.0
2022-02-04 12:30:00,544.71,545.3,542.69,544.43,12079.0,533.0621,533.6395,531.0853,532.7881,12079.0
2022-02-04 12:40:00,544.84,545.32,543.04,543.67,5243.0,533.1894,533.6591,531.4279,532.0444,5243.0
2022-02-04 12:50:00,544.9,545.23,543.25,543.25,12687.0,533.2481,533.571,531.6334,531.6334,12687.0
2022-02-04 13:00:00,543.64,545.06,543.1,544.42,23860.0,532.015,533.4047,531.4866,532.7783,23860.0
2022-02-04 13:10:00,544.2,545.19,543.69,545.19,14645.0,532.5631,533.5319,532.064,533.5319,14645.0
2022-02-04 13:20:00,545.1,546.27,545.0,545.6,14709.0,533.4438,534.5888,533.3459,533.9331,14709.0
2022-02-04 13:30:00,545.85,546.08,545.09,545.55,12684.0,534.1778,534.4029,533.434,533.8842,12684.0
2022-02-04 13:40:00,545.59,546.56,545.09,545.99,19107.0,533.9233,534.8726,533.434,534.3148,19107.0
2022-02-04 13:50:00,546.32,547.0,545.87,545.89,12888.0,534.6377,535.3032,534.1973,534.2169,12888.0
2022-02-04 14:00:00,546.39,546.61,544.23,544.72,15913.0,534.7062,534.9215,532.5924,533.0719,15913.0
2022-02-04 14:10:00,544.84,545.11,538.0,543.72,62646.0,533.1894,533.4536,526.4956,532.0933,62646.0
2022-02-04 14:20:00,543.56,545.78,543.19,545.0,13439.0,531.9367,534.1093,531.5747,533.3459,13439.0
2022-02-04 14:30:00,544.89,547.74,544.89,546.98,8127.0,533.2383,536.0274,533.2383,535.2836,8127.0
2022-02-04 14:40:00,547.33,547.33,545.02,545.02,7119.0,535.6261,535.6261,533.3655,533.3655,7119.0
2022-02-04 14:50:00,545.4,547.38,545.22,546.5,13395.0,533.7374,535.6751,533.5612,534.8139,13395.0
2022-02-04 15:00:00,546.99,549.18,546.99,548.59,9710.0,535.2934,537.4366,535.2934,536.8592,9710.0
2022-02-04 15:10:00,548.65,550.28,548.65,548.87,12040.0,536.9179,538.513,536.9179,537.1332,12040.0
2022-02-04 15:20:00,548.8,549.65,547.29,547.88,14864.0,537.0647,537.8965,535.587,536.1644,14864.0
2022-02-04 15:30:00,548.09,548.97,547.44,547.89,18798.0,536.3699,537.2311,535.7338,536.1741,18798.0
2022-02-04 15:40:00,547.78,548.32,545.51,546.29,18057.0,536.0665,536.595,533.845,534.6084,18057.0
2022-02-04 15:50:00,546.59,546.92,543.77,544.03,85436.0,534.9019,535.2249,532.1422,532.3967,85436.0
2022-02-07 09:30:00,544.25,548.74,542.5,548.74,36065.0,532.612,537.006,530.8994,537.006,36065.0
2022-02-07 09:40:00,548.42,551.16,548.37,549.52,6898.0,536.6928,539.3742,536.6439,537.7693,6898.0
2022-02-07 09:50:00,550.12,555.9,550.12,553.03,12781.0,538.3565,544.0129,538.3565,541.2042,12781.0
2022-02-07 10:00:00,553.27,554.81,552.3,554.8,17244.0,541.4391,542.9462,540.4898,542.9364,17244.0
2022-02-07 10:10:00,554.63,555.4,551.87,552.9,18436.0,542.77,543.5236,540.069,541.077,18436.0
2022-02-07 10:20:00,552.5,555.56,552.35,554.13,12110.0,540.6856,543.6801,540.5388,542.2807,12110.0
2022-02-07 10:30:00,553.33,555.47,552.97,554.0,9281.0,541.4978,543.5921,541.1455,542.1535,9281.0
2022-02-07 10:40:00,553.69,553.79,551.09,551.23,9970.0,541.8501,541.948,539.3057,539.4427,9970.0
2022-02-07 10:50:00,551.47,553.08,551.41,552.32,6591.0,539.6776,541.2532,539.6189,540.5094,6591.0
2022-02-07 11:00:00,552.11,553.19,548.42,549.16,9929.0,540.3039,541.3608,536.6928,537.417,9929.0
2022-02-07 11:10:00,549.53,549.99,547.52,548.1,9500.0,537.7791,538.2292,535.8121,536.3797,9500.0
2022-02-07 11:20:00,548.33,549.5,547.79,548.68,8714.0,536.6047,537.7497,536.0763,536.9473,8714.0
2022-02-07 11:30:00,548.67,548.88,545.0,545.0,9629.0,536.9375,537.143,533.3459,533.3459,9629.0
2022-02-07 11:40:00,544.63,545.38,543.05,544.27,13057.0,532.9839,533.7178,531.4376,532.6316,13057.0
2022-02-07 11:50:00,544.47,545.1,542.99,544.72,6315.0,532.8273,533.4438,531.3789,533.0719,6315.0
2022-02-07 12:00:00,544.58,545.56,543.72,544.89,7453.0,532.9349,533.894,532.0933,533.2383,7453.0
2022-02-07 12:10:00,545.08,546.26,544.87,546.26,5538.0,533.4242,534.579,533.2187,534.579,5538.0
2022-02-07 12:20:00,546.25,546.67,545.11,545.11,4957.0,534.5692,534.9802,533.4536,533.4536,4957.0
2022-02-07 12:30:00,544.59,545.24,543.52,544.1,4046.0,532.9447,533.5808,531.8976,532.4652,4046.0
2022-02-07 12:40:00,544.55,546.17,544.55,545.97,4696.0,532.9056,534.4909,532.9056,534.2952,4696.0
2022-02-07 12:50:00,545.92,546.27,545.08,545.4,4061.0,534.2463,534.5888,533.4242,533.7374,4061.0
2022-02-07 13:00:00,545.13,547.0,545.02,546.36,14986.0,533.4732,535.3032,533.3655,534.6769,14986.0
2022-02-07 13:10:00,546.52,547.16,546.33,546.91,6086.0,534.8334,535.4598,534.6475,535.2151,6086.0
2022-02-07 13:20:00,547.04,548.93,546.75,548.67,6743.0,535.3423,537.1919,535.0585,536.9375,6743.0
2022-02-07 13:30:00,548.7,549.92,548.68,549.64,3095.0,536.9668,538.1607,536.9473,537.8867,3095.0
2022-02-07 13:40:00,549.55,549.76,547.82,547.98,4708.0,537.7987,538.0042,536.1056,536.2622,4708.0
2022-02-07 13:50:00,547.79,549.76,547.79,549.51,8834.0,536.0763,538.0042,536.0763,537.7595,8834.0
2022-02-07 14:00:00,549.52,550.15,547.82,548.15,6832.0,537.7693,538.3858,536.1056,536.4286,6832.0
2022-02-07 14:10:00,548.4,548.77,547.71,548.3,11001.0,536.6732,537.0353,535.998,536.5754,11001.0
2022-02-07 14:20:00,548.3,549.32,547.91,549.32,7298.0,536.5754,537.5736,536.1937,537.5736,7298.0
2022-02-07 14:30:00,549.46,550.04,548.68,549.0,9103.0,537.7106,538.2782,536.9473,537.2604,9103.0
2022-02-07 14:40:00,548.84,549.9,548.66,548.97,10215.0,537.1038,538.1412,536.9277,537.2311,10215.0
2022-02-07 14:50:00,548.8,548.98,547.89,548.1,4374.0,537.0647,537.2408,536.1741,536.3797,4374.0
2022-02-07 15:00:00,547.91,549.02,547.47,548.95,7967.0,536.1937,537.28,535.7631,537.2115,7967.0
2022-02-07 15:10:00,548.96,550.79,548.81,550.33,13916.0,537.2213,539.0121,537.0745,538.562,13916.0
2022-02-07 15:20:00,550.56,550.75,547.34,547.51,14206.0,538.7871,538.973,535.6359,535.8023,14206.0
2022-02-07 15:30:00,547.72,548.97,546.35,546.6,27134.0,536.0078,537.2311,534.6671,534.9117,27134.0
2022-02-07 15:40:00,546.37,547.28,545.31,545.75,32384.0,534.6867,535.5772,533.6493,534.0799,32384.0
2022-02-07 15:50:00,546.19,546.75,543.25,545.28,78332.0,534.5105,535.0585,531.6334,533.62,78332.0
2022-02-08 09:30:00,539.28,545.59,538.53,544.77,28712.0,527.7483,533.9233,527.0143,533.1209,28712.0
2022-02-08 09:40:00,544.57,545.06,540.26,540.89,10859.0,532.9251,533.4047,528.7073,529.3238,10859.0
2022-02-08 09:50:00,540.68,541.41,538.81,539.02,7176.0,529.1183,529.8327,527.2883,527.4938,7176.0
2022-02-08 10:00:00,538.94,540.99,538.41,540.27,12317.0,527.4155,529.4217,526.8969,528.7171,12317.0
2022-02-08 10:10:00,539.98,544.27,539.68,543.19,13654.0,528.4333,532.6316,528.1397,531.5747,13654.0
2022-02-08 10:20:00,543.44,544.49,541.65,541.65,7556.0,531.8193,532.8469,530.0676,530.0676,7556.0
2022-02-08 10:30:00,541.35,542.9,541.31,542.6,5492.0,529.774,531.2909,529.7349,530.9973,5492.0
2022-02-08 10:40:00,543.43,546.97,543.13,546.28,5483.0,531.8095,535.2738,531.5159,534.5986,5483.0
2022-02-08 10:50:00,546.28,547.2,545.66,546.4,5825.0,534.5986,535.4989,533.9918,534.716,5825.0
2022-02-08 11:00:00,546.72,548.85,546.53,548.3,6406.0,535.0292,537.1136,534.8432,536.5754,6406.0
2022-02-08 11:10:00,548.71,550.51,548.59,550.23,6250.0,536.9766,538.7381,536.8592,538.4641,6250.0
2022-02-08 11:20:00,550.22,550.22,548.89,549.68,5076.0,538.4543,538.4543,537.1528,537.9259,5076.0
2022-02-08 11:30:00,549.06,550.91,548.97,550.29,9604.0,537.3191,539.1296,537.2311,538.5228,9604.0
2022-02-08 11:40:00,550.28,551.52,550.07,550.49,5080.0,538.513,539.7265,538.3075,538.7186,5080.0
2022-02-08 11:50:00,550.3,550.93,550.01,550.9,4636.0,538.5326,539.1491,538.2488,539.1198,4636.0
2022-02-08 12:00:00,550.76,551.48,549.79,549.79,2144.0,538.9828,539.6874,538.0335,538.0335,2144.0
2022-02-08 12:10:00,549.95,551.14,549.9,550.84,4738.0,538.1901,539.3547,538.1412,539.0611,4738.0
2022-02-08 12:20:00,551.23,551.32,550.37,550.74,5581.0,539.4427,539.5308,538.6011,538.9632,5581.0
2022-02-08 12:30:00,551.3,554.04,551.22,553.7,6615.0,539.5112,542.1926,539.4329,541.8599,6615.0
2022-02-08 12:40:00,553.76,554.17,553.48,553.68,4471.0,541.9186,542.3199,541.6446,541.8403,4471.0
2022-02-08 12:50:00,553.31,553.72,552.44,552.57,6425.0,541.4782,541.8795,540.6269,540.7541,6425.0
2022-02-08 13:00:00,552.35,552.54,551.74,552.02,4643.0,540.5388,540.7247,539.9418,540.2158,4643.0
2022-02-08 13:10:00,551.84,552.7,550.8,551.12,6550.0,540.0397,540.8813,539.0219,539.3351,6550.0
2022-02-08 13:20:00,551.07,552.88,551.05,551.52,10685.0,539.2861,541.0574,539.2666,539.7265,10685.0
2022-02-08 13:30:00,551.26,552.08,550.38,550.48,6256.0,539.4721,540.2746,538.6109,538.7088,6256.0
2022-02-08 13:40:00,551.02,551.28,549.97,551.23,4343.0,539.2372,539.4917,538.2097,539.4427,4343.0
2022-02-08 13:50:00,551.26,552.11,550.28,551.54,6327.0,539.4721,540.3039,538.513,539.7461,6327.0
2022-02-08 14:00:00,552.05,552.96,551.77,552.39,4135.0,540.2452,541.1357,539.9712,540.5779,4135.0
2022-02-08 14:10:00,552.23,552.82,551.63,552.03,6231.0,540.4213,540.9987,539.8342,540.2256,6231.0
2022-02-08 14:20:00,551.79,551.97,549.96,549.96,11198.0,539.9908,540.1669,538.1999,538.1999,11198.0
2022-02-08 14:30:00,549.78,551.53,549.78,550.08,5825.0,538.0237,539.7363,538.0237,538.3173,5825.0
2022-02-08 14:40:00,550.23,551.85,550.23,551.85,5443.0,538.4641,540.0495,538.4641,540.0495,5443.0
2022-02-08 14:50:00,552.2,552.74,550.89,551.26,9953.0,540.392,540.9204,539.11,539.4721,9953.0
2022-02-08 15:00:00,551.19,551.86,550.16,551.86,7598.0,539.4036,540.0593,538.3956,540.0593,7598.0
2022-02-08 15:10:00,551.87,553.74,551.87,553.36,7760.0,540.069,541.8991,540.069,541.5272,7760.0
2022-02-08 15:20:00,553.4,553.41,551.95,552.65,7864.0,541.5663,541.5761,540.1473,540.8324,7864.0
2022-02-08 15:30:00,552.78,554.17,552.41,553.51,14417.0,540.9596,542.3199,540.5975,541.674,14417.0
2022-02-08 15:40:00,553.62,554.47,552.78,553.36,21499.0,541.7816,542.6134,540.9596,541.5272,21499.0
2022-02-08 15:50:00,553.63,556.41,552.57,554.11,57801.0,541.7914,544.512,540.7541,542.2611,57801.0
2022-02-09 09:30:00,564.38,572.54,564.38,571.24,37101.0,552.3115,560.297,552.3115,559.0248,37101.0
2022-02-09 09:40:00,571.07,573.95,567.57,568.63,28996.0,558.8585,561.6769,555.4333,556.4707,28996.0
2022-02-09 09:50:00,568.3,570.1,567.9,569.19,29367.0,556.1477,557.9092,555.7563,557.0187,29367.0
2022-02-09 10:00:00,569.29,570.39,567.86,569.79,17943.0,557.1165,558.193,555.7171,557.6058,17943.0
2022-02-09 10:10:00,569.94,570.5,568.01,568.39,51250.0,557.7526,558.3007,555.8639,556.2358,51250.0
2022-02-09 10:20:00,568.39,573.4,568.01,572.44,18608.0,556.2358,561.1387,555.8639,560.1992,18608.0
2022-02-09 10:30:00,572.97,575.01,572.1,573.66,24371.0,560.7178,562.7142,559.8665,561.3931,24371.0
2022-02-09 10:40:00,573.84,574.52,572.0,573.13,12593.0,561.5692,562.2347,559.7686,560.8744,12593.0
2022-02-09 10:50:00,573.26,575.17,572.82,574.76,13785.0,561.0016,562.8708,560.5711,562.4696,13785.0
2022-02-09 11:00:00,575.14,576.08,574.83,575.3,12986.0,562.8414,563.7613,562.5381,562.998,12986.0
2022-02-09 11:10:00,575.41,575.74,573.94,574.71,10910.0,563.1057,563.4286,561.6671,562.4206,10910.0
2022-02-09 11:20:00,574.71,575.58,574.12,574.75,17558.0,562.4206,563.272,561.8433,562.4598,17558.0
2022-02-09 11:30:00,574.76,574.79,572.91,573.68,8334.0,562.4696,562.4989,560.6591,561.4127,8334.0
2022-02-09 11:40:00,573.75,574.66,573.21,574.24,8122.0,561.4812,562.3717,560.9527,561.9607,8122.0
2022-02-09 11:50:00,574.12,574.18,572.96,573.29,13253.0,561.8433,561.902,560.7081,561.031,13253.0
2022-02-09 12:00:00,573.27,575.03,572.89,574.98,14343.0,561.0114,562.7338,560.6396,562.6849,14343.0
2022-02-09 12:10:00,575.18,575.98,575.0,575.64,9384.0,562.8806,563.6635,562.7044,563.3308,9384.0
2022-02-09 12:20:00,575.46,576.24,574.93,575.9,11368.0,563.1546,563.9179,562.6359,563.5852,11368.0
2022-02-09 12:30:00,576.04,576.63,574.75,576.43,21924.0,563.7222,564.2996,562.4598,564.1039,21924.0
2022-02-09 12:40:00,576.75,576.99,575.49,575.76,14111.0,564.417,564.6519,563.184,563.4482,14111.0
2022-02-09 12:50:00,575.58,576.09,574.99,575.4,5997.0,563.272,563.7711,562.6947,563.0959,5997.0
2022-02-09 13:00:00,575.13,575.76,574.76,575.41,7004.0,562.8317,563.4482,562.4696,563.1057,7004.0
2022-02-09 13:10:00,574.92,575.23,574.54,575.19,9669.0,562.6262,562.9295,562.2543,562.8904,9669.0
2022-02-09 13:20:00,575.28,575.62,574.91,575.05,8923.0,562.9785,563.3112,562.6164,562.7534,8923.0
2022-02-09 13:30:00,575.0,575.34,573.4,573.47,5510.0,562.7044,563.0372,561.1387,561.2072,5510.0
2022-02-09 13:40:00,573.45,574.42,573.0,574.03,6462.0,561.1876,562.1368,560.7472,561.7552,6462.0
2022-02-09 13:50:00,573.99,574.69,573.42,574.68,6903.0,561.716,562.4011,561.1582,562.3913,6903.0
2022-02-09 14:00:00,574.62,575.7,574.61,575.63,17558.0,562.3326,563.3895,562.3228,563.321,17558.0
2022-02-09 14:10:00,575.85,575.85,574.96,575.2,7572.0,563.5363,563.5363,562.6653,562.9002,7572.0
2022-02-09 14:20:00,575.13,575.71,574.94,575.71,6404.0,562.8317,563.3993,562.6457,563.3993,6404.0
2022-02-09 14:30:00,575.78,576.43,575.4,576.31,5532.0,563.4678,564.1039,563.0959,563.9864,5532.0
2022-02-09 14:40:00,576.33,578.07,576.22,576.85,18254.0,564.006,565.7088,563.8984,564.5149,18254.0
2022-02-09 14:50:00,576.88,577.03,575.52,575.6,9312.0,564.5442,564.691,563.2133,563.2916,9312.0
2022-02-09 15:00:00,575.35,575.65,574.05,574.32,15028.0,563.047,563.3405,561.7748,562.039,15028.0
2022-02-09 15:10:00,574.59,575.67,574.24,575.67,8920.0,562.3032,563.3601,561.9607,563.3601,8920.0
2022-02-09 15:20:00,575.65,577.24,575.24,576.98,9934.0,563.3405,564.8965,562.9393,564.6421,9934.0
2022-02-09 15:30:00,577.19,579.4,576.97,578.29,30163.0,564.8476,567.0104,564.6323,565.9241,30163.0
2022-02-09 15:40:00,578.3,579.17,576.68,579.17,31825.0,565.9339,566.7853,564.3485,566.7853,31825.0
2022-02-09 15:50:00,579.11,579.96,577.61,579.5,130600.0,566.7266,567.5584,565.2586,567.1082,130600.0
2022-02-10 09:30:00,562.62,563.41,557.5,560.06,43548.0,550.5892,551.3623,545.5787,548.0839,43548.0
2022-02-10 09:40:00,560.16,564.77,560.16,564.77,33398.0,548.1818,552.6932,548.1818,552.6932,33398.0
2022-02-10 09:50:00,564.8,569.4,564.1,566.58,16188.0,552.7226,557.2242,552.0375,554.4645,16188.0
2022-02-10 10:00:00,568.26,571.6,567.47,571.3,23115.0,556.1086,559.3771,555.3355,559.0836,23115.0
2022-02-10 10:10:00,571.36,571.72,568.33,568.5,15456.0,559.1423,559.4946,556.1771,556.3434,15456.0
2022-02-10 10:20:00,568.24,571.78,567.6,571.28,24959.0,556.089,559.5533,555.4627,559.064,24959.0
2022-02-10 10:30:00,571.4,574.8,570.29,574.62,12633.0,559.1814,562.5087,558.0952,562.3326,12633.0
2022-02-10 10:40:00,574.79,575.91,572.71,575.19,11801.0,562.4989,563.595,560.4634,562.8904,11801.0
2022-02-10 10:50:00,574.19,574.19,568.78,569.76,10337.0,561.9118,561.9118,556.6174,557.5765,10337.0
2022-02-10 11:00:00,569.47,570.82,568.05,569.94,10996.0,557.2927,558.6138,555.9031,557.7526,10996.0
2022-02-10 11:10:00,569.43,570.71,569.23,570.38,19883.0,557.2535,558.5062,557.0578,558.1832,19883.0
2022-02-10 11:20:00,570.49,571.75,569.48,571.33,13807.0,558.2909,559.5239,557.3025,559.1129,13807.0
2022-02-10 11:30:00,571.04,571.04,568.08,568.97,9916.0,558.8291,558.8291,555.9324,556.8034,9916.0
2022-02-10 11:40:00,569.36,571.25,568.77,571.09,6617.0,557.185,559.0346,556.6077,558.878,6617.0
2022-02-10 11:50:00,570.84,572.96,570.57,572.36,15674.0,558.6334,560.7081,558.3692,560.1209,15674.0
2022-02-10 12:00:00,572.35,572.41,570.79,570.8,9679.0,560.1111,560.1698,558.5845,558.5943,9679.0
2022-02-10 12:10:00,570.43,572.1,570.01,571.86,9220.0,558.2322,559.8665,557.8211,559.6316,9220.0
2022-02-10 12:20:00,571.82,572.68,571.46,571.99,6404.0,559.5924,560.434,559.2401,559.7588,6404.0
2022-02-10 12:30:00,571.95,572.43,570.64,572.35,8417.0,559.7197,560.1894,558.4377,560.1111,8417.0
2022-02-10 12:40:00,572.21,572.5,565.56,566.79,12163.0,559.9741,560.2579,553.4663,554.67,12163.0
2022-02-10 12:50:00,566.68,569.2,565.05,569.09,9152.0,554.5624,557.0285,552.9672,556.9208,9152.0
2022-02-10 13:00:00,568.84,569.76,568.0,568.61,7009.0,556.6762,557.5765,555.8541,556.4511,7009.0
2022-02-10 13:10:00,568.78,568.78,565.14,565.14,4616.0,556.6174,556.6174,553.0553,553.0553,4616.0
2022-02-10 13:20:00,565.33,565.5,563.84,563.84,5600.0,553.2412,553.4076,551.7831,551.7831,5600.0
2022-02-10 13:30:00,563.87,564.12,561.57,562.9,6585.0,551.8124,552.0571,549.5616,550.8632,6585.0
2022-02-10 13:40:00,562.39,563.57,562.37,562.89,7951.0,550.3641,551.5189,550.3445,550.8534,7951.0
2022-02-10 13:50:00,563.07,563.6,561.36,563.6,15831.0,551.0295,551.5482,549.3561,551.5482,15831.0
2022-02-10 14:00:00,564.03,564.03,560.25,561.19,10554.0,551.969,551.969,548.2698,549.1897,10554.0
2022-02-10 14:10:00,561.25,561.25,558.05,558.05,17193.0,549.2485,549.2485,546.1169,546.1169,17193.0
2022-02-10 14:20:00,558.19,560.78,557.56,560.5,11271.0,546.2539,548.7885,545.6374,548.5145,11271.0
2022-02-10 14:30:00,560.53,561.62,560.0,560.76,12207.0,548.5439,549.6106,548.0252,548.7689,12207.0
2022-02-10 14:40:00,561.04,561.69,558.56,558.56,13615.0,549.043,549.6791,546.616,546.616,13615.0
2022-02-10 14:50:00,558.78,559.34,556.12,556.63,15531.0,546.8313,547.3793,544.2282,544.7273,15531.0
2022-02-10 15:00:00,557.01,558.86,555.81,558.86,10852.0,545.0991,546.9096,543.9248,546.9096,10852.0
2022-02-10 15:10:00,558.88,560.25,558.7,558.99,11495.0,546.9291,548.2698,546.753,547.0368,11495.0
2022-02-10 15:20:00,558.68,559.35,557.71,558.25,12720.0,546.7334,547.3891,545.7842,546.3126,12720.0
2022-02-10 15:30:00,557.7,557.7,554.46,555.75,20351.0,545.7744,545.7744,542.6037,543.8661,20351.0
2022-02-10 15:40:00,556.08,556.73,553.3,554.19,17557.0,544.189,544.8251,541.4685,542.3394,17557.0
2022-02-10 15:50:00,554.21,559.22,552.33,557.31,100466.0,542.359,547.2619,540.5192,545.3927,100466.0
2022-02-11 09:30:00,559.8,561.7,555.87,556.13,17500.0,547.8295,549.6888,543.9835,544.2379,17500.0
2022-02-11 09:40:00,556.13,560.42,555.03,558.75,5809.0,544.2379,548.4362,543.1615,546.8019,5809.0
2022-02-11 09:50:00,558.5,558.89,553.35,553.84,11066.0,546.5573,546.9389,541.5174,541.9969,11066.0
2022-02-11 10:00:00,555.06,557.47,553.72,555.52,6285.0,543.1908,545.5493,541.8795,543.641,6285.0
2022-02-11 10:10:00,555.87,556.14,552.19,553.27,4387.0,543.9835,544.2477,540.3822,541.4391,4387.0
2022-02-11 10:20:00,553.42,554.7,552.72,553.81,5451.0,541.5859,542.8385,540.9009,541.9676,5451.0
2022-02-11 10:30:00,554.33,555.03,552.91,553.94,7772.0,542.4764,543.1615,541.0868,542.0948,7772.0
2022-02-11 10:40:00,554.31,554.31,551.89,551.89,3000.0,542.4569,542.4569,540.0886,540.0886,3000.0
2022-02-11 10:50:00,552.21,552.56,548.92,549.49,10819.0,540.4018,540.7443,537.1821,537.7399,10819.0
2022-02-11 11:00:00,549.38,552.1,547.76,547.76,6268.0,537.6323,540.2941,536.0469,536.0469,6268.0
2022-02-11 11:10:00,548.2,548.54,545.63,546.81,5069.0,536.4775,536.8102,533.9625,535.1172,5069.0
2022-02-11 11:20:00,546.84,548.06,546.43,547.76,7929.0,535.1466,536.3405,534.7454,536.0469,7929.0
2022-02-11 11:30:00,547.58,549.12,546.6,546.82,6157.0,535.8708,537.3778,534.9117,535.127,6157.0
2022-02-11 11:40:00,546.83,548.88,546.55,548.88,10006.0,535.1368,537.143,534.8628,537.143,10006.0
2022-02-11 11:50:00,548.44,549.5,547.56,549.12,4165.0,536.7124,537.7497,535.8512,537.3778,4165.0
2022-02-11 12:00:00,547.78,549.4,547.7,549.39,6418.0,536.0665,537.6519,535.9882,537.6421,6418.0
2022-02-11 12:10:00,549.63,550.48,548.81,549.26,7318.0,537.8769,538.7088,537.0745,537.5149,7318.0
2022-02-11 12:20:00,548.98,549.51,548.44,548.98,3984.0,537.2408,537.7595,536.7124,537.2408,3984.0
2022-02-11 12:30:00,549.01,549.87,548.54,548.65,3725.0,537.2702,538.1118,536.8102,536.9179,3725.0
2022-02-11 12:40:00,548.92,548.99,547.82,548.29,2633.0,537.1821,537.2506,536.1056,536.5656,2633.0
2022-02-11 12:50:00,548.13,548.18,546.36,546.81,4359.0,536.409,536.4579,534.6769,535.1172,4359.0
2022-02-11 13:00:00,546.57,547.93,546.47,547.58,6639.0,534.8824,536.2133,534.7845,535.8708,6639.0
2022-02-11 13:10:00,547.51,547.53,546.36,546.96,6373.0,535.8023,535.8218,534.6769,535.264,6373.0
2022-02-11 13:20:00,546.92,547.34,545.4,545.4,6310.0,535.2249,535.6359,533.7374,533.7374,6310.0
2022-02-11 13:30:00,545.63,545.77,540.58,540.8,16110.0,533.9625,534.0995,529.0205,529.2358,16110.0
2022-02-11 13:40:00,540.64,541.96,538.48,539.68,11257.0,529.0792,530.371,526.9654,528.1397,11257.0
2022-02-11 13:50:00,539.57,541.15,538.91,538.96,5754.0,528.0321,529.5783,527.3862,527.4351,5754.0
2022-02-11 14:00:00,538.64,540.41,537.46,537.85,22457.0,527.1219,528.8541,525.9672,526.3488,22457.0
2022-02-11 14:10:00,537.68,540.51,536.66,540.51,23036.0,526.1825,528.952,525.1843,528.952,23036.0
2022-02-11 14:20:00,539.86,539.86,535.01,535.48,11619.0,528.3159,528.3159,523.5696,524.0295,11619.0
2022-02-11 14:30:00,535.68,538.23,535.25,536.44,10170.0,524.2252,526.7207,523.8044,524.969,10170.0
2022-02-11 14:40:00,536.02,537.22,534.36,534.8,15769.0,524.558,525.7323,522.9335,523.3641,15769.0
2022-02-11 14:50:00,534.61,536.12,533.6,535.76,19892.0,523.1781,524.6558,522.1897,524.3035,19892.0
2022-02-11 15:00:00,536.2,539.26,535.97,537.51,10767.0,524.7341,527.7287,524.509,526.0161,10767.0
2022-02-11 15:10:00,537.41,538.76,535.47,535.47,7395.0,525.9182,527.2394,524.0197,524.0197,7395.0
2022-02-11 15:20:00,535.55,536.98,535.35,536.56,7889.0,524.098,525.4974,523.9023,525.0864,7889.0
2022-02-11 15:30:00,536.16,536.71,534.04,534.24,15505.0,524.695,525.2332,522.6203,522.816,15505.0
2022-02-11 15:40:00,534.13,537.53,532.67,537.53,19981.0,522.7084,526.0357,521.2796,526.0357,19981.0
2022-02-11 15:50:00,537.67,539.0,535.35,535.36,81273.0,526.1727,527.4742,523.9023,523.9121,81273.0
2022-02-14 09:30:00,535.69,537.33,531.55,536.13,25449.0,524.235,525.84,520.1836,524.6656,25449.0
2022-02-14 09:40:00,534.48,536.82,534.15,536.11,6020.0,523.0509,525.3409,522.728,524.646,6020.0
2022-02-14 09:50:00,536.05,537.9,534.08,534.57,6966.0,524.5873,526.3978,522.6595,523.139,6966.0
2022-02-14 10:00:00,535.22,535.22,532.89,534.49,18344.0,523.7751,523.7751,521.4949,523.0607,18344.0
2022-02-14 10:10:00,535.61,536.5,533.35,533.41,12416.0,524.1567,525.0277,521.9451,522.0038,12416.0
2022-02-14 10:20:00,533.34,534.96,532.14,534.75,3290.0,521.9353,523.5206,520.7609,523.3151,3290.0
2022-02-14 10:30:00,535.12,536.38,532.03,533.67,10175.0,523.6772,524.9103,520.6533,522.2582,10175.0
2022-02-14 10:40:00,533.65,537.93,533.65,537.07,10218.0,522.2387,526.4271,522.2387,525.5855,10218.0
2022-02-14 10:50:00,537.4,537.4,535.13,535.51,3990.0,525.9085,525.9085,523.687,524.0589,3990.0
2022-02-14 11:00:00,535.71,536.86,534.91,535.97,5577.0,524.2546,525.38,523.4717,524.509,5577.0
2022-02-14 11:10:00,536.32,537.11,533.95,537.0,5486.0,524.8516,525.6247,522.5322,525.517,5486.0
2022-02-14 11:20:00,537.0,538.32,535.7,537.68,6022.0,525.517,526.8088,524.2448,526.1825,6022.0
2022-02-14 11:30:00,537.82,538.28,534.96,535.23,18810.0,526.3195,526.7696,523.5206,523.7849,18810.0
2022-02-14 11:40:00,535.48,535.77,534.73,535.27,9812.0,524.0295,524.3133,523.2956,523.824,9812.0
2022-02-14 11:50:00,535.4,535.42,533.21,534.07,5931.0,523.9512,523.9708,521.8081,522.6497,5931.0
2022-02-14 12:00:00,533.8,534.56,533.0,533.52,9087.0,522.3854,523.1292,521.6026,522.1114,9087.0
2022-02-14 12:10:00,533.61,534.65,532.27,532.58,6838.0,522.1995,523.2173,520.8882,521.1915,6838.0
2022-02-14 12:20:00,532.41,533.69,532.23,533.69,7648.0,521.0252,522.2778,520.849,522.2778,7648.0
2022-02-14 12:30:00,534.2,534.95,533.6,534.08,3097.0,522.7769,523.5109,522.1897,522.6595,3097.0
2022-02-14 12:40:00,534.01,534.99,533.99,534.84,2459.0,522.591,523.55,522.5714,523.4032,2459.0
2022-02-14 12:50:00,535.02,535.47,533.87,534.4,5256.0,523.5794,524.0197,522.4539,522.9726,5256.0
2022-02-14 13:00:00,534.07,534.69,533.32,533.97,3663.0,522.6497,523.2564,521.9157,522.5518,3663.0
2022-02-14 13:10:00,534.3,534.42,533.62,534.29,2450.0,522.8748,522.9922,522.2093,522.865,2450.0
2022-02-14 13:20:00,534.36,534.73,532.85,533.0,7818.0,522.9335,523.2956,521.4558,521.6026,7818.0
2022-02-14 13:30:00,532.96,532.98,531.62,531.95,6607.0,521.5634,521.583,520.2521,520.575,6607.0
2022-02-14 13:40:00,531.67,532.1,529.62,529.62,4144.0,520.301,520.7218,518.2948,518.2948,4144.0
2022-02-14 13:50:00,529.73,529.73,526.71,526.72,8098.0,518.4025,518.4025,515.4471,515.4568,8098.0
2022-02-14 14:00:00,526.0,527.27,524.15,524.6,10611.0,514.7522,515.9951,512.9418,513.3822,10611.0
2022-02-14 14:10:00,524.37,526.07,524.17,525.33,13228.0,513.1571,514.8207,512.9614,514.0966,13228.0
2022-02-14 14:20:00,525.7,529.3,524.64,528.21,10052.0,514.4587,517.9817,513.4213,516.915,10052.0
2022-02-14 14:30:00,528.63,528.63,525.63,528.04,9980.0,517.326,517.326,514.3901,516.7486,9980.0
2022-02-14 14:40:00,527.55,528.62,526.5,526.61,5786.0,516.2691,517.3162,515.2415,515.3492,5786.0
2022-02-14 14:50:00,527.22,529.46,526.9,528.42,7385.0,515.9461,518.1382,515.633,517.1205,7385.0
2022-02-14 15:00:00,528.52,528.61,525.65,527.69,7567.0,517.2183,517.3064,514.4097,516.4061,7567.0
2022-02-14 15:10:00,527.53,529.14,527.0,527.52,8061.0,516.2495,517.8251,515.7309,516.2397,8061.0
2022-02-14 15:20:00,526.32,528.96,526.11,528.4,8124.0,515.0654,517.6489,514.8599,517.1009,8124.0
2022-02-14 15:30:00,528.12,530.11,527.94,528.92,12167.0,516.8269,518.7743,516.6508,517.6098,12167.0
2022-02-14 15:40:00,529.05,529.65,527.11,529.09,17414.0,517.737,518.3242,515.8385,517.7762,17414.0
2022-02-14 15:50:00,528.28,529.9,526.21,529.1,91342.0,516.9835,518.5688,514.9577,517.7859,91342.0
2022-02-15 09:30:00,535.13,539.34,534.72,535.75,55206.0,523.687,527.807,523.2858,524.2937,55206.0
2022-02-15 09:40:00,535.87,536.76,530.16,530.35,30092.0,524.4112,525.2821,518.8233,519.0092,30092.0
2022-02-15 09:50:00,530.36,531.03,528.19,530.0,76480.0,519.019,519.6747,516.8954,518.6667,76480.0
2022-02-15 10:00:00,529.94,530.4,522.09,526.75,61223.0,518.608,519.0581,510.9258,515.4862,61223.0
2022-02-15 10:10:00,526.71,527.01,522.78,522.81,29592.0,515.4471,515.7406,511.6011,511.6304,29592.0
2022-02-15 10:20:00,523.3,525.36,522.02,525.36,30973.0,512.11,514.1259,510.8573,514.1259,30973.0
2022-02-15 10:30:00,525.08,525.93,524.22,524.22,23959.0,513.8519,514.6837,513.0103,513.0103,23959.0
2022-02-15 10:40:00,524.47,527.12,524.46,526.89,54654.0,513.255,515.8483,513.2452,515.6232,54654.0
2022-02-15 10:50:00,526.89,527.52,524.91,524.91,17991.0,515.6232,516.2397,513.6855,513.6855,17991.0
2022-02-15 11:00:00,525.09,526.56,524.72,526.38,15996.0,513.8617,515.3003,513.4996,515.1241,15996.0
2022-02-15 11:10:00,526.22,526.38,524.53,524.53,12230.0,514.9675,515.1241,513.3137,513.3137,12230.0
2022-02-15 11:20:00,524.52,525.44,523.71,524.28,32074.0,513.3039,514.2042,512.5112,513.069,32074.0
2022-02-15 11:30:00,524.31,525.38,524.28,524.92,14080.0,513.0984,514.1455,513.069,513.6953,14080.0
2022-02-15 11:40:00,525.0,525.23,523.97,524.75,24382.0,513.7736,513.9987,512.7656,513.529,24382.0
2022-02-15 11:50:00,524.77,525.25,524.06,524.59,19745.0,513.5485,514.0183,512.8537,513.3724,19745.0
2022-02-15 12:00:00,524.63,524.98,522.91,522.91,20199.0,513.4115,513.754,511.7283,511.7283,20199.0
2022-02-15 12:10:00,523.23,523.28,520.02,521.13,21636.0,512.0415,512.0904,508.9001,509.9864,21636.0
2022-02-15 12:20:00,521.08,521.3,518.79,519.05,15965.0,509.9374,510.1527,507.6964,507.9509,15965.0
2022-02-15 12:30:00,519.05,519.55,518.2,518.32,24484.0,507.9509,508.4402,507.119,507.2365,24484.0
2022-02-15 12:40:00,518.23,518.37,515.76,516.07,27225.0,507.1484,507.2854,504.7312,505.0346,27225.0
2022-02-15 12:50:00,516.19,519.67,516.19,518.72,23741.0,505.152,508.5576,505.152,507.6279,23741.0
2022-02-15 13:00:00,518.52,520.94,518.49,520.61,10636.0,507.4322,509.8004,507.4028,509.4775,10636.0
2022-02-15 13:10:00,521.01,521.16,520.04,520.38,10505.0,509.8689,510.0157,508.9197,509.2524,10505.0
2022-02-15 13:20:00,520.38,522.44,520.38,522.3,6000.0,509.2524,511.2684,509.2524,511.1314,6000.0
2022-02-15 13:30:00,522.45,523.03,522.25,522.76,5277.0,511.2781,511.8457,511.0824,511.5815,5277.0
2022-02-15 13:40:00,522.57,524.57,522.43,524.09,16910.0,511.3956,513.3528,511.2586,512.8831,16910.0
2022-02-15 13:50:00,524.0,524.76,524.0,524.57,12765.0,512.795,513.5388,512.795,513.3528,12765.0
2022-02-15 14:00:00,524.71,524.88,523.75,524.37,16117.0,513.4898,513.6562,512.5503,513.1571,16117.0
2022-02-15 14:10:00,524.47,525.36,524.22,525.03,15169.0,513.255,514.1259,513.0103,513.803,15169.0
2022-02-15 14:20:00,525.01,525.01,523.85,524.5,28402.0,513.7834,513.7834,512.6482,513.2843,28402.0
2022-02-15 14:30:00,524.62,525.33,523.68,524.69,29418.0,513.4017,514.0966,512.4818,513.4702,29418.0
2022-02-15 14:40:00,524.59,526.44,522.94,525.97,35104.0,513.3724,515.1828,511.7577,514.7229,35104.0
2022-02-15 14:50:00,526.29,527.06,525.1,526.49,17478.0,515.036,515.7896,513.8715,515.2318,17478.0
2022-02-15 15:00:00,526.63,527.76,526.45,527.3,14748.0,515.3688,516.4746,515.1926,516.0244,14748.0
2022-02-15 15:10:00,527.27,527.68,526.88,527.17,14169.0,515.9951,516.3963,515.6134,515.8972,14169.0
2022-02-15 15:20:00,527.26,527.43,526.38,526.96,20630.0,515.9853,516.1517,515.1241,515.6917,20630.0
2022-02-15 15:30:00,526.78,526.78,524.81,525.12,28180.0,515.5156,515.5156,513.5877,513.8911,28180.0
2022-02-15 15:40:00,525.04,527.09,524.66,526.46,42363.0,513.8128,515.8189,513.4409,515.2024,42363.0
2022-02-15 15:50:00,526.38,529.49,526.37,527.76,152729.0,515.1241,518.1676,515.1143,516.4746,152729.0
2022-02-16 09:30:00,525.97,526.02,517.47,517.47,21549.0,514.7229,514.7718,506.4046,506.4046,21549.0
2022-02-16 09:40:00,518.13,518.95,515.7,516.97,9415.0,507.0505,507.853,504.6725,505.9153,9415.0
2022-02-16 09:50:00,516.41,516.41,514.45,515.54,9506.0,505.3673,505.3673,503.4492,504.5159,9506.0
2022-02-16 10:00:00,515.24,516.11,513.85,514.33,17788.0,504.2223,505.0737,502.862,503.3318,17788.0
2022-02-16 10:10:00,514.25,514.89,512.01,512.29,15756.0,503.2535,503.8798,501.0614,501.3354,15756.0
2022-02-16 10:20:00,512.69,513.75,511.7,513.43,13443.0,501.7269,502.7642,500.758,502.451,13443.0
2022-02-16 10:30:00,512.5,514.56,512.39,514.38,41833.0,501.5409,503.5569,501.4333,503.3807,41833.0
2022-02-16 10:40:00,514.22,518.0,513.58,517.5,24574.0,503.2241,506.9233,502.5978,506.434,24574.0
2022-02-16 10:50:00,517.69,519.98,517.5,519.12,9275.0,506.6199,508.861,506.434,508.0194,9275.0
2022-02-16 11:00:00,519.2,522.51,519.03,522.26,12055.0,508.0976,511.3369,507.9313,511.0922,12055.0
2022-02-16 11:10:00,522.11,522.63,520.09,520.31,12239.0,510.9454,511.4543,508.9686,509.1839,12239.0
2022-02-16 11:20:00,520.56,521.51,520.06,520.64,6199.0,509.4286,510.3582,508.9393,509.5069,6199.0
2022-02-16 11:30:00,520.62,520.78,519.66,520.25,6705.0,509.4873,509.6439,508.5478,509.1252,6705.0
2022-02-16 11:40:00,520.13,521.51,520.13,521.51,5550.0,509.0078,510.3582,509.0078,510.3582,5550.0
2022-02-16 11:50:00,522.31,523.64,521.97,523.38,18280.0,511.1411,512.4427,510.8084,512.1883,18280.0
2022-02-16 12:00:00,523.63,524.84,523.45,524.15,12301.0,512.4329,513.617,512.2568,512.9418,12301.0
2022-02-16 12:10:00,524.36,524.41,523.48,523.82,8716.0,513.1473,513.1962,512.2861,512.6189,8716.0
2022-02-16 12:20:00,524.1,524.43,523.62,523.99,5769.0,512.8929,513.2158,512.4231,512.7852,5769.0
2022-02-16 12:30:00,523.94,523.94,521.36,522.35,6642.0,512.7363,512.7363,510.2115,511.1803,6642.0
2022-02-16 12:40:00,522.38,523.55,522.23,522.67,4875.0,511.2096,512.3546,511.0629,511.4934,4875.0
2022-02-16 12:50:00,522.78,523.21,522.15,522.22,3404.0,511.6011,512.0219,510.9846,511.0531,3404.0
2022-02-16 13:00:00,522.48,522.66,521.79,522.47,4925.0,511.3075,511.4837,510.6323,511.2977,4925.0
2022-02-16 13:10:00,522.17,523.34,521.69,522.9,8053.0,511.0041,512.1491,510.5344,511.7185,8053.0
2022-02-16 13:20:00,522.93,523.92,522.51,523.04,5017.0,511.7479,512.7167,511.3369,511.8555,5017.0
2022-02-16 13:30:00,522.88,522.88,521.18,521.57,10953.0,511.699,511.699,510.0353,510.417,10953.0
2022-02-16 13:40:00,521.33,521.89,521.1,521.6,9638.0,510.1821,510.7301,509.957,510.4463,9638.0
2022-02-16 13:50:00,521.69,522.02,520.88,521.25,9632.0,510.5344,510.8573,509.7417,510.1038,9632.0
2022-02-16 14:00:00,522.15,526.08,521.21,525.8,10019.0,510.9846,514.8305,510.0647,514.5565,10019.0
2022-02-16 14:10:00,525.65,525.83,524.22,525.2,7899.0,514.4097,514.5859,513.0103,513.9693,7899.0
2022-02-16 14:20:00,524.96,527.95,524.96,527.71,19188.0,513.7345,516.6605,513.7345,516.4257,19188.0
2022-02-16 14:30:00,527.81,529.12,527.3,527.71,9070.0,516.5235,517.8055,516.0244,516.4257,9070.0
2022-02-16 14:40:00,527.88,527.88,526.3,527.13,8503.0,516.592,516.592,515.0458,515.8581,8503.0
2022-02-16 14:50:00,526.9,528.18,526.25,527.38,11953.0,515.633,516.8856,514.9969,516.1027,11953.0
2022-02-16 15:00:00,527.99,530.35,527.9,529.92,6162.0,516.6997,519.0092,516.6116,518.5884,6162.0
2022-02-16 15:10:00,529.88,530.09,528.79,529.52,7461.0,518.5493,518.7548,517.4826,518.197,7461.0
2022-02-16 15:20:00,529.68,530.27,528.75,530.27,7866.0,518.3535,518.9309,517.4434,518.9309,7866.0
2022-02-16 15:30:00,530.27,530.43,528.17,529.63,11921.0,518.9309,519.0875,516.8758,518.3046,11921.0
2022-02-16 15:40:00,529.46,529.87,527.84,529.05,21783.0,518.1382,518.5395,516.5529,517.737,21783.0
2022-02-16 15:50:00,529.26,529.56,527.54,528.15,76353.0,517.9425,518.2361,516.2593,516.8563,76353.0
2022-02-17 09:30:00,523.28,525.9,520.62,523.63,22952.0,512.0904,514.6544,509.4873,512.4329,22952.0
2022-02-17 09:40:00,524.56,524.56,520.14,521.08,11176.0,513.343,513.343,509.0175,509.9374,11176.0
2022-02-17 09:50:00,520.77,520.78,518.23,519.23,9030.0,509.6341,509.6439,507.1484,508.127,9030.0
2022-02-17 10:00:00,519.31,519.59,518.0,518.66,39542.0,508.2053,508.4793,506.9233,507.5692,39542.0
2022-02-17 10:10:00,518.89,518.9,515.69,515.69,17548.0,507.7943,507.8041,504.6627,504.6627,17548.0
2022-02-17 10:20:00,515.37,516.03,514.35,514.53,8449.0,504.3495,504.9954,503.3514,503.5275,8449.0
2022-02-17 10:30:00,514.37,515.44,513.7,514.81,19696.0,503.3709,504.418,502.7153,503.8015,19696.0
2022-02-17 10:40:00,514.43,515.12,513.53,514.01,10351.0,503.4296,504.1049,502.5489,503.0186,10351.0
2022-02-17 10:50:00,514.0,515.24,513.51,514.7,14440.0,503.0088,504.2223,502.5293,503.6939,14440.0
2022-02-17 11:00:00,514.81,515.07,513.78,513.79,17271.0,503.8015,504.056,502.7935,502.8033,17271.0
2022-02-17 11:10:00,513.92,515.21,513.92,514.83,11136.0,502.9305,504.193,502.9305,503.8211,11136.0
2022-02-17 11:20:00,514.65,515.47,514.18,514.81,10695.0,503.6449,504.4474,503.185,503.8015,10695.0
2022-02-17 11:30:00,514.58,515.2,514.33,514.68,9038.0,503.5764,504.1832,503.3318,503.6743,9038.0
2022-02-17 11:40:00,514.81,516.11,514.26,515.87,12790.0,503.8015,505.0737,503.2633,504.8389,12790.0
2022-02-17 11:50:00,515.92,516.04,512.43,512.73,13952.0,504.8878,505.0052,501.4724,501.766,13952.0
2022-02-17 12:00:00,512.94,512.94,510.68,510.69,14433.0,501.9715,501.9715,499.7598,499.7696,14433.0
2022-02-17 12:10:00,510.59,510.59,508.7,508.86,38516.0,499.6718,499.6718,497.8222,497.9787,38516.0
2022-02-17 12:20:00,508.84,510.26,508.83,509.47,32105.0,497.9592,499.3488,497.9494,498.5757,32105.0
2022-02-17 12:30:00,509.43,510.6,509.17,510.35,13507.0,498.5366,499.6815,498.2821,499.4369,13507.0
2022-02-17 12:40:00,510.25,510.83,509.64,509.87,8445.0,499.339,499.9066,498.7421,498.9672,8445.0
2022-02-17 12:50:00,509.74,510.17,509.12,509.32,7911.0,498.8399,499.2607,498.2332,498.4289,7911.0
2022-02-17 13:00:00,509.25,509.55,508.26,508.37,12274.0,498.3604,498.654,497.3916,497.4992,12274.0
2022-02-17 13:10:00,508.3,508.3,505.58,506.3,43195.0,497.4307,497.4307,494.7689,495.4735,43195.0
2022-02-17 13:20:00,506.47,506.7,504.36,506.21,21645.0,495.6399,495.8649,493.575,495.3854,21645.0
2022-02-17 13:30:00,506.56,507.1,505.81,505.94,11004.0,495.7279,496.2564,494.994,495.1212,11004.0
2022-02-17 13:40:00,505.91,506.32,505.35,505.51,11542.0,495.0918,495.4931,494.5438,494.7004,11542.0
2022-02-17 13:50:00,505.55,506.35,504.95,505.11,14888.0,494.7395,495.5224,494.1524,494.3089,14888.0
2022-02-17 14:00:00,504.8,504.88,503.66,503.76,17087.0,494.0056,494.0839,492.8899,492.9878,17087.0
2022-02-17 14:10:00,503.85,504.13,503.49,503.74,19017.0,493.0759,493.3499,492.7236,492.9682,19017.0
2022-02-17 14:20:00,503.83,504.01,502.67,503.12,28784.0,493.0563,493.2325,491.9211,492.3615,28784.0
2022-02-17 14:30:00,502.7,503.04,501.47,501.82,30743.0,491.9505,492.2832,490.7468,491.0893,30743.0
2022-02-17 14:40:00,501.92,502.89,501.65,502.54,22181.0,491.1872,492.1364,490.9229,491.7939,22181.0
2022-02-17 14:50:00,502.47,502.47,500.32,500.43,34871.0,491.7254,491.7254,489.6214,489.729,34871.0
2022-02-17 15:00:00,500.47,500.91,498.07,498.56,54801.0,489.7682,490.1987,487.4195,487.899,54801.0
2022-02-17 15:10:00,498.53,499.21,497.79,498.92,43879.0,487.8696,488.5351,487.1455,488.2513,43879.0
2022-02-17 15:20:00,499.08,499.19,497.61,497.81,22580.0,488.4079,488.5155,486.9693,487.165,22580.0
2022-02-17 15:30:00,497.61,499.0,496.23,498.44,63610.0,486.9693,488.3296,485.6188,487.7816,63610.0
2022-02-17 15:40:00,498.43,498.44,496.47,496.47,64934.0,487.7718,487.7816,485.8537,485.8537,64934.0
2022-02-17 15:50:00,496.53,497.21,494.72,496.06,163436.0,485.9124,486.5779,484.1411,485.4525,163436.0
2022-02-18 09:30:00,499.11,499.11,493.11,493.65,104148.0,488.4372,488.4372,482.5655,483.094,104148.0
2022-02-18 09:40:00,493.14,494.29,490.57,493.92,30713.0,482.5949,483.7203,480.0799,483.3582,30713.0
2022-02-18 09:50:00,494.34,498.0,494.34,496.31,37434.0,483.7692,487.351,483.7692,485.6971,37434.0
2022-02-18 10:00:00,496.12,496.96,494.32,495.0,26410.0,485.5112,486.3332,483.7497,484.4151,26410.0
2022-02-18 10:10:00,495.17,496.87,493.7,495.12,13637.0,484.5815,486.2451,483.1429,484.5326,13637.0
2022-02-18 10:20:00,494.93,495.24,492.74,493.42,6635.0,484.3466,484.65,482.2035,482.8689,6635.0
2022-02-18 10:30:00,493.29,493.29,490.73,491.97,15557.0,482.7417,482.7417,480.2364,481.4499,15557.0
2022-02-18 10:40:00,491.59,491.97,490.2,490.92,15110.0,481.078,481.4499,479.7178,480.4224,15110.0
2022-02-18 10:50:00,490.9,491.53,490.43,490.65,17504.0,480.4028,481.0193,479.9428,480.1581,17504.0
2022-02-18 11:00:00,490.5,490.5,488.49,489.22,18709.0,480.0114,480.0114,478.0443,478.7587,18709.0
2022-02-18 11:10:00,489.63,490.12,488.31,489.8,22166.0,479.16,479.6395,477.8682,479.3263,22166.0
2022-02-18 11:20:00,490.45,491.23,489.91,490.22,14006.0,479.9624,480.7257,479.434,479.7373,14006.0
2022-02-18 11:30:00,489.91,492.57,489.82,491.92,13288.0,479.434,482.0371,479.3459,481.401,13288.0
2022-02-18 11:40:00,492.07,492.21,489.87,489.91,16075.0,481.5478,481.6848,479.3948,479.434,16075.0
2022-02-18 11:50:00,490.09,490.25,488.34,489.01,7865.0,479.6101,479.7667,477.8975,478.5532,7865.0
2022-02-18 12:00:00,489.21,490.21,487.9,490.14,10571.0,478.7489,479.7276,477.4669,479.6591,10571.0
2022-02-18 12:10:00,490.94,491.63,489.78,490.51,16846.0,480.4419,481.1172,479.3067,480.0211,16846.0
2022-02-18 12:20:00,490.39,490.48,488.95,488.97,9862.0,479.9037,479.9918,478.4945,478.5141,9862.0
2022-02-18 12:30:00,488.89,489.59,486.48,486.88,14459.0,478.4358,479.1208,476.0773,476.4688,14459.0
2022-02-18 12:40:00,486.67,487.63,486.67,486.92,14355.0,476.2633,477.2027,476.2633,476.5079,14355.0
2022-02-18 12:50:00,486.76,487.37,485.71,485.71,14059.0,476.3513,476.9483,475.3238,475.3238,14059.0
2022-02-18 13:00:00,485.56,486.37,485.13,486.11,15783.0,475.177,475.9697,474.7562,475.7152,15783.0
2022-02-18 13:10:00,485.87,486.3,485.11,485.31,15567.0,475.4804,475.9012,474.7366,474.9323,15567.0
2022-02-18 13:20:00,485.36,486.02,484.6,484.96,15782.0,474.9813,475.6272,474.2375,474.5898,15782.0
2022-02-18 13:30:00,484.95,487.63,484.8,487.52,8736.0,474.58,477.2027,474.4332,477.0951,8736.0
2022-02-18 13:40:00,487.79,487.79,486.31,487.18,15810.0,477.3593,477.3593,475.9109,476.7623,15810.0
2022-02-18 13:50:00,487.11,488.11,487.05,487.09,11557.0,476.6938,477.6725,476.6351,476.6743,11557.0
2022-02-18 14:00:00,487.22,488.22,486.54,487.14,16973.0,476.8015,477.7801,476.136,476.7232,16973.0
2022-02-18 14:10:00,486.99,487.63,486.01,487.5,31128.0,476.5764,477.2027,475.6174,477.0755,31128.0
2022-02-18 14:20:00,487.63,488.63,487.08,488.47,46902.0,477.2027,478.1813,476.6645,478.0248,46902.0
2022-02-18 14:30:00,488.41,489.59,487.99,488.17,46153.0,477.966,479.1208,477.555,477.7312,46153.0
2022-02-18 14:40:00,487.64,488.05,486.16,486.16,17832.0,477.2125,477.6137,475.7642,475.7642,17832.0
2022-02-18 14:50:00,486.04,488.57,485.98,487.95,17281.0,475.6467,478.1226,475.588,477.5159,17281.0
2022-02-18 15:00:00,488.19,488.76,486.16,486.88,12856.0,477.7507,478.3086,475.7642,476.4688,12856.0
2022-02-18 15:10:00,487.03,487.88,484.06,484.13,22487.0,476.6156,477.4474,473.7091,473.7776,22487.0
2022-02-18 15:20:00,484.21,484.77,483.14,483.99,29074.0,473.8559,474.4039,472.8087,473.6406,29074.0
2022-02-18 15:30:00,483.5,483.54,481.99,482.38,26945.0,473.161,473.2002,471.6833,472.065,26945.0
2022-02-18 15:40:00,482.19,485.33,481.8,483.69,53114.0,471.879,474.9519,471.4974,473.347,53114.0
2022-02-18 15:50:00,483.61,483.61,478.75,481.19,253052.0,473.2687,473.2687,468.5126,470.9004,253052.0
2022-02-22 09:30:00,479.93,487.69,476.87,485.82,80332.0,469.6674,477.2614,466.6728,475.4314,80332.0
2022-02-22 09:40:00,485.55,493.17,485.29,492.67,40416.0,475.1672,482.6243,474.9128,482.1349,40416.0
2022-02-22 09:50:00,492.6,494.37,489.62,489.62,34706.0,482.0664,483.7986,479.1502,479.1502,34706.0
2022-02-22 10:00:00,489.48,491.43,488.89,489.66,23737.0,479.0132,480.9215,478.4358,479.1893,23737.0
2022-02-22 10:10:00,489.78,492.72,489.07,489.59,25873.0,479.3067,482.1839,478.6119,479.1208,25873.0
2022-02-22 10:20:00,489.34,493.74,489.19,493.55,22880.0,478.8762,483.1821,478.7294,482.9961,22880.0
2022-02-22 10:30:00,493.37,493.78,489.41,489.41,33561.0,482.82,483.2212,478.9447,478.9447,33561.0
2022-02-22 10:40:00,489.16,490.42,488.57,489.96,30116.0,478.7,479.9331,478.1226,479.4829,30116.0
2022-02-22 10:50:00,490.2,490.25,486.25,486.25,19016.0,479.7178,479.7667,475.8522,475.8522,19016.0
2022-02-22 11:00:00,486.43,487.39,485.43,485.56,32964.0,476.0284,476.9679,475.0498,475.177,32964.0
2022-02-22 11:10:00,485.6,486.75,485.0,485.62,12906.0,475.2161,476.3415,474.629,475.2357,12906.0
2022-02-22 11:20:00,485.1,486.16,484.07,484.52,43328.0,474.7268,475.7642,473.7188,474.1592,43328.0
2022-02-22 11:30:00,484.8,485.92,483.72,484.34,14474.0,474.4332,475.5293,473.3763,473.9831,14474.0
2022-02-22 11:40:00,484.18,485.69,483.93,485.49,16076.0,473.8265,475.3042,473.5818,475.1085,16076.0
2022-02-22 11:50:00,485.13,486.08,482.68,484.15,32613.0,474.7562,475.6859,472.3586,473.7971,32613.0
2022-02-22 12:00:00,484.0,485.6,483.94,485.12,10621.0,473.6503,475.2161,473.5916,474.7464,10621.0
2022-02-22 12:10:00,485.21,485.21,483.11,483.11,22829.0,474.8345,474.8345,472.7794,472.7794,22829.0
2022-02-22 12:20:00,482.95,484.53,482.95,483.29,15062.0,472.6228,474.169,472.6228,472.9555,15062.0
2022-02-22 12:30:00,483.33,483.33,481.04,481.46,22729.0,472.9947,472.9947,470.7536,471.1647,22729.0
2022-02-22 12:40:00,481.16,482.0,480.87,481.44,15663.0,470.8711,471.6931,470.5873,471.1451,15663.0
2022-02-22 12:50:00,481.75,482.25,481.34,481.65,13995.0,471.4485,471.9378,471.0472,471.3506,13995.0
2022-02-22 13:00:00,481.94,482.87,480.88,482.44,19042.0,471.6344,472.5445,470.5971,472.1237,19042.0
2022-02-22 13:10:00,482.56,482.7,480.41,481.15,19832.0,472.2411,472.3781,470.1371,470.8613,19832.0
2022-02-22 13:20:00,480.96,481.36,480.66,481.03,30184.0,470.6754,471.0668,470.3818,470.7439,30184.0
2022-02-22 13:30:00,481.01,481.82,480.78,481.06,16695.0,470.7243,471.517,470.4992,470.7732,16695.0
2022-02-22 13:40:00,481.06,481.75,479.65,480.11,23521.0,470.7732,471.4485,469.3934,469.8435,23521.0
2022-02-22 13:50:00,480.17,480.65,478.68,478.86,15126.0,469.9022,470.372,468.4441,468.6203,15126.0
2022-02-22 14:00:00,479.11,479.31,477.79,477.93,18416.0,468.8649,469.0606,467.5731,467.7101,18416.0
2022-02-22 14:10:00,477.89,479.0,477.03,478.69,20228.0,467.671,468.7573,466.8294,468.4539,20228.0
2022-02-22 14:20:00,478.79,481.39,477.89,480.18,15120.0,468.5518,471.0962,467.671,469.912,15120.0
2022-02-22 14:30:00,480.0,481.44,479.48,479.87,30611.0,469.7359,471.1451,469.227,469.6087,30611.0
2022-02-22 14:40:00,480.27,483.56,478.65,483.56,43497.0,470.0001,473.2198,468.4147,473.2198,43497.0
2022-02-22 14:50:00,483.55,486.28,483.55,484.85,22572.0,473.21,475.8816,473.21,474.4822,22572.0
2022-02-22 15:00:00,485.02,488.35,485.02,487.69,19687.0,474.6485,477.9073,474.6485,477.2614,19687.0
2022-02-22 15:10:00,487.72,490.13,487.57,488.13,34319.0,477.2908,479.6493,477.144,477.692,34319.0
2022-02-22 15:20:00,487.89,489.23,487.12,488.73,24924.0,477.4572,478.7685,476.7036,478.2792,24924.0
2022-02-22 15:30:00,488.26,488.26,485.66,486.38,23375.0,477.8193,477.8193,475.2748,475.9795,23375.0
2022-02-22 15:40:00,486.47,486.59,483.24,483.78,34330.0,476.0675,476.185,472.9066,473.4351,34330.0
2022-02-22 15:50:00,483.34,483.87,480.71,483.25,122334.0,473.0045,473.5231,470.4307,472.9164,122334.0
2022-02-23 09:30:00,491.91,491.91,485.3,488.65,40783.0,481.3912,481.3912,474.9225,478.2009,40783.0
2022-02-23 09:40:00,488.95,489.95,485.53,487.48,14466.0,478.4945,479.4731,475.1476,477.0559,14466.0
2022-02-23 09:50:00,487.64,487.64,484.96,485.6,15975.0,477.2125,477.2125,474.5898,475.2161,15975.0
2022-02-23 10:00:00,485.51,485.72,483.51,483.92,9077.0,475.1281,475.3336,473.1708,473.5721,9077.0
2022-02-23 10:10:00,484.45,486.25,483.92,484.68,11530.0,474.0907,475.8522,473.5721,474.3158,11530.0
2022-02-23 10:20:00,484.69,486.06,481.18,481.67,11070.0,474.3256,475.6663,470.8906,471.3702,11070.0
2022-02-23 10:30:00,481.5,482.82,480.83,480.83,23168.0,471.2038,472.4956,470.5481,470.5481,23168.0
2022-02-23 10:40:00,480.8,481.14,479.01,479.71,17051.0,470.5188,470.8515,468.767,469.4521,17051.0
2022-02-23 10:50:00,479.81,480.98,479.45,479.9,13978.0,469.5499,470.6949,469.1976,469.638,13978.0
2022-02-23 11:00:00,480.02,480.48,479.15,480.09,21551.0,469.7555,470.2056,468.9041,469.824,21551.0
2022-02-23 11:10:00,480.09,480.76,478.06,478.73,11997.0,469.824,470.4796,467.8374,468.493,11997.0
2022-02-23 11:20:00,478.69,480.33,478.63,479.91,15846.0,468.4539,470.0588,468.3952,469.6478,15846.0
2022-02-23 11:30:00,480.04,482.49,479.59,481.9,13677.0,469.775,472.1726,469.3346,471.5953,13677.0
2022-02-23 11:40:00,482.14,482.18,480.1,481.06,40596.0,471.8301,471.8693,469.8337,470.7732,40596.0
2022-02-23 11:50:00,481.47,483.27,480.74,482.48,12197.0,471.1744,472.936,470.4601,472.1628,12197.0
2022-02-23 12:00:00,482.5,483.2,481.98,483.11,14015.0,472.1824,472.8675,471.6735,472.7794,14015.0
2022-02-23 12:10:00,483.2,483.66,482.06,483.56,11835.0,472.8675,473.3176,471.7518,473.2198,11835.0
2022-02-23 12:20:00,483.36,484.45,483.15,483.58,9837.0,473.024,474.0907,472.8185,473.2393,9837.0
2022-02-23 12:30:00,483.69,484.02,482.0,482.29,14577.0,473.347,473.6699,471.6931,471.9769,14577.0
2022-02-23 12:40:00,482.44,482.62,481.96,482.12,9778.0,472.1237,472.2999,471.654,471.8105,9778.0
2022-02-23 12:50:00,482.15,482.15,480.28,480.73,9002.0,471.8399,471.8399,470.0099,470.4503,9002.0
2022-02-23 13:00:00,480.73,480.79,479.0,479.41,9527.0,470.4503,470.509,468.7573,469.1585,9527.0
2022-02-23 13:10:00,479.75,479.76,476.08,476.58,23713.0,469.4912,469.501,465.8997,466.389,23713.0
2022-02-23 13:20:00,476.41,476.87,475.52,475.66,36392.0,466.2226,466.6728,465.3517,465.4887,36392.0
2022-02-23 13:30:00,475.78,476.56,474.76,475.95,21094.0,465.6061,466.3694,464.6079,465.7725,21094.0
2022-02-23 13:40:00,475.65,476.61,475.43,476.12,31522.0,465.4789,466.4184,465.2636,465.9388,31522.0
2022-02-23 13:50:00,476.08,476.16,474.21,475.06,20959.0,465.8997,465.978,464.0697,464.9015,20959.0
2022-02-23 14:00:00,475.06,476.07,474.09,475.06,21124.0,464.9015,465.8899,463.9523,464.9015,21124.0
2022-02-23 14:10:00,475.11,475.64,474.09,474.9,22104.0,464.9504,465.4691,463.9523,464.7449,22104.0
2022-02-23 14:20:00,475.22,475.22,472.34,472.65,15974.0,465.0581,465.0581,462.2397,462.543,15974.0
2022-02-23 14:30:00,473.0,473.0,471.55,471.96,20608.0,462.8856,462.8856,461.4666,461.8678,20608.0
2022-02-23 14:40:00,471.91,472.0,470.54,470.6,39840.0,461.8189,461.9069,460.4782,460.5369,39840.0
2022-02-23 14:50:00,470.7,472.8,470.53,472.1,24569.0,460.6347,462.6898,460.4684,462.0048,24569.0
2022-02-23 15:00:00,472.38,472.59,470.58,471.03,14333.0,462.2788,462.4843,460.5173,460.9577,14333.0
2022-02-23 15:10:00,471.16,471.67,469.45,469.97,24427.0,461.0849,461.584,459.4115,459.9204,24427.0
2022-02-23 15:20:00,470.06,471.2,468.79,470.91,22072.0,460.0084,461.1241,458.7656,460.8403,22072.0
2022-02-23 15:30:00,470.56,471.61,469.14,469.14,20979.0,460.4977,461.5253,459.1081,459.1081,20979.0
2022-02-23 15:40:00,469.25,469.79,466.3,466.3,66158.0,459.2158,459.7442,456.3288,456.3288,66158.0
2022-02-23 15:50:00,466.3,467.92,465.55,467.01,134510.0,456.3288,457.9142,455.5949,457.0237,134510.0
2022-02-24 09:30:00,457.99,465.0,450.26,464.89,88422.0,448.1965,455.0566,440.6318,454.949,88422.0
2022-02-24 09:40:00,464.19,465.5,458.77,464.76,26253.0,454.264,455.5459,448.9599,454.8218,26253.0
2022-02-24 09:50:00,465.16,469.18,464.38,465.59,41399.0,455.2132,459.1473,454.4499,455.634,41399.0
2022-02-24 10:00:00,465.77,469.0,464.26,468.58,49565.0,455.8102,458.9711,454.3325,458.5601,49565.0
2022-02-24 10:10:00,469.11,473.58,468.02,472.87,38553.0,459.0787,463.4532,458.0121,462.7583,38553.0
2022-02-24 10:20:00,472.77,474.33,470.98,471.71,52079.0,462.6605,464.1871,460.9088,461.6231,52079.0
2022-02-24 10:30:00,471.1,472.62,469.36,470.49,21606.0,461.0262,462.5137,459.3234,460.4292,21606.0
2022-02-24 10:40:00,470.81,473.93,469.44,473.53,16203.0,460.7424,463.7957,459.4017,463.4042,16203.0
2022-02-24 10:50:00,473.53,478.27,472.07,477.54,48824.0,463.4042,468.0429,461.9755,467.3285,48824.0
2022-02-24 11:00:00,477.63,482.39,477.0,482.35,49759.0,467.4166,472.0748,466.8,472.0356,49759.0
2022-02-24 11:10:00,481.48,483.91,479.77,483.88,38138.0,471.1842,473.5623,469.5108,473.5329,38138.0
2022-02-24 11:20:00,483.73,484.17,479.52,481.02,32305.0,473.3861,473.8167,469.2661,470.7341,32305.0
2022-02-24 11:30:00,481.03,482.26,479.54,481.98,17348.0,470.7439,471.9476,469.2857,471.6735,17348.0
2022-02-24 11:40:00,481.99,483.01,479.49,482.5,24461.0,471.6833,472.6815,469.2368,472.1824,24461.0
2022-02-24 11:50:00,482.9,484.43,482.75,483.3,22029.0,472.5739,474.0712,472.4271,472.9653,22029.0
2022-02-24 12:00:00,483.62,484.14,481.44,481.45,17157.0,473.2785,473.7874,471.1451,471.1549,17157.0
2022-02-24 12:10:00,481.48,481.66,475.67,476.0,19946.0,471.1842,471.3604,465.4985,465.8214,19946.0
2022-02-24 12:20:00,475.81,475.88,473.05,475.86,12645.0,465.6355,465.704,462.9345,465.6844,12645.0
2022-02-24 12:30:00,475.73,478.69,474.51,478.44,11801.0,465.5572,468.4539,464.3633,468.2092,11801.0
2022-02-24 12:40:00,478.58,479.34,476.73,476.73,8865.0,468.3462,469.09,466.5358,466.5358,8865.0
2022-02-24 12:50:00,476.1,477.85,475.22,475.22,12174.0,465.9193,467.6319,465.0581,465.0581,12174.0
2022-02-24 13:00:00,475.24,476.91,474.88,476.67,45042.0,465.0777,466.712,464.7254,466.4771,45042.0
2022-02-24 13:10:00,476.38,479.11,476.31,478.58,23998.0,466.1933,468.8649,466.1248,468.3462,23998.0
2022-02-24 13:20:00,478.41,478.83,476.61,477.53,18161.0,468.1799,468.5909,466.4184,467.3187,18161.0
2022-02-24 13:30:00,477.82,482.01,477.82,481.9,16646.0,467.6025,471.7029,467.6025,471.5953,16646.0
2022-02-24 13:40:00,482.09,485.24,480.67,485.24,15671.0,471.7812,474.8638,470.3916,474.8638,15671.0
2022-02-24 13:50:00,485.53,486.68,483.08,483.25,27647.0,475.1476,476.273,472.75,472.9164,27647.0
2022-02-24 14:00:00,483.05,483.08,480.71,481.13,13773.0,472.7207,472.75,470.4307,470.8417,13773.0
2022-02-24 14:10:00,481.47,485.34,481.47,485.34,14582.0,471.1744,474.9617,471.1744,474.9617,14582.0
2022-02-24 14:20:00,485.28,485.42,484.05,485.11,12216.0,474.903,475.04,473.6993,474.7366,12216.0
2022-02-24 14:30:00,485.1,489.57,485.1,489.35,17083.0,474.7268,479.1012,474.7268,478.8859,17083.0
2022-02-24 14:40:00,489.65,489.74,487.27,489.25,26642.0,479.1795,479.2676,476.8504,478.7881,26642.0
2022-02-24 14:50:00,489.32,490.45,488.62,489.66,21660.0,478.8566,479.9624,478.1716,479.1893,21660.0
2022-02-24 15:00:00,489.82,492.1,488.39,490.1,18943.0,479.3459,481.5771,477.9465,479.6199,18943.0
2022-02-24 15:10:00,490.31,491.14,489.61,490.61,18079.0,479.8254,480.6377,479.1404,480.119,18079.0
2022-02-24 15:20:00,490.49,491.74,489.47,489.77,38748.0,480.0016,481.2248,479.0034,479.297,38748.0
2022-02-24 15:30:00,489.89,497.03,489.89,496.26,55939.0,479.4144,486.4017,479.4144,485.6482,55939.0
2022-02-24 15:40:00,496.26,496.43,493.84,495.72,69187.0,485.6482,485.8145,483.2799,485.1197,69187.0
2022-02-24 15:50:00,495.95,498.3,495.59,496.62,165511.0,485.3448,487.6446,484.9925,486.0005,165511.0
2022-02-25 09:30:00,489.03,489.03,478.23,480.96,198545.0,478.5728,478.5728,468.0037,470.6754,198545.0
2022-02-25 09:40:00,480.87,481.68,476.36,480.68,97870.0,470.5873,471.38,466.1737,470.4013,97870.0
2022-02-25 09:50:00,480.66,487.22,476.7,479.21,100047.0,470.3818,476.8015,466.5064,468.9628,100047.0
2022-02-25 10:00:00,479.13,479.13,475.43,477.3,35170.0,468.8845,468.8845,465.2636,467.0936,35170.0
2022-02-25 10:10:00,477.17,478.22,474.61,476.36,33023.0,466.9664,467.9939,464.4611,466.1737,33023.0
2022-02-25 10:20:00,476.38,479.94,475.81,478.78,36654.0,466.1933,469.6772,465.6355,468.542,36654.0
2022-02-25 10:30:00,478.7,479.87,475.78,475.87,23924.0,468.4637,469.6087,465.6061,465.6942,23924.0
2022-02-25 10:40:00,476.21,479.31,476.21,479.0,33090.0,466.0269,469.0606,466.0269,468.7573,33090.0
2022-02-25 10:50:00,478.55,482.26,477.58,480.89,36709.0,468.3169,471.9476,467.3676,470.6068,36709.0
2022-02-25 11:00:00,480.84,480.89,478.53,480.78,27048.0,470.5579,470.6068,468.2973,470.4992,27048.0
2022-02-25 11:10:00,480.84,484.64,480.15,484.32,32715.0,470.5579,474.2767,469.8827,473.9635,32715.0
2022-02-25 11:20:00,484.37,485.56,482.38,485.53,28828.0,474.0124,475.177,472.065,475.1476,28828.0
2022-02-25 11:30:00,485.97,486.42,484.29,485.72,29848.0,475.5782,476.0186,473.9341,475.3336,29848.0
2022-02-25 11:40:00,485.7,487.45,484.87,487.18,24446.0,475.314,477.0266,474.5017,476.7623,24446.0
2022-02-25 11:50:00,487.44,492.13,487.36,490.69,44134.0,477.0168,481.6065,476.9385,480.1973,44134.0
2022-02-25 12:00:00,490.45,490.63,486.18,486.77,28501.0,479.9624,480.1386,475.7837,476.3611,28501.0
2022-02-25 12:10:00,486.84,487.5,484.1,485.3,27325.0,476.4296,477.0755,473.7482,474.9225,27325.0
2022-02-25 12:20:00,485.18,486.06,484.4,485.97,21964.0,474.8051,475.6663,474.0418,475.5782,21964.0
2022-02-25 12:30:00,486.26,488.65,485.17,488.52,25390.0,475.862,478.2009,474.7953,478.0737,25390.0
2022-02-25 12:40:00,488.84,489.12,485.56,485.56,21280.0,478.3868,478.6609,475.177,475.177,21280.0
2022-02-25 12:50:00,485.18,485.21,482.62,483.97,36365.0,474.8051,474.8345,472.2999,473.621,36365.0
2022-02-25 13:00:00,484.28,485.7,484.27,484.93,20835.0,473.9244,475.314,473.9146,474.5605,20835.0
2022-02-25 13:10:00,484.89,485.69,483.52,485.11,22594.0,474.5213,475.3042,473.1806,474.7366,22594.0
2022-02-25 13:20:00,485.19,485.86,484.57,485.74,13200.0,474.8149,475.4706,474.2082,475.3531,13200.0
2022-02-25 13:30:00,485.85,486.89,484.95,485.63,18310.0,475.4608,476.4785,474.58,475.2455,18310.0
2022-02-25 13:40:00,485.95,486.53,484.97,485.66,14417.0,475.5586,476.1262,474.5996,475.2748,14417.0
2022-02-25 13:50:00,485.68,486.18,483.94,485.78,24539.0,475.2944,475.7837,473.5916,475.3923,24539.0
2022-02-25 14:00:00,485.5,486.99,484.85,485.18,15070.0,475.1183,476.5764,474.4822,474.8051,15070.0
2022-02-25 14:10:00,484.72,485.45,484.28,484.99,19082.0,474.3549,475.0693,473.9244,474.6192,19082.0
2022-02-25 14:20:00,484.85,487.5,484.85,486.82,20333.0,474.4822,477.0755,474.4822,476.41,20333.0
2022-02-25 14:30:00,487.0,487.44,485.28,485.61,14401.0,476.5862,477.0168,474.903,475.2259,14401.0
2022-02-25 14:40:00,485.93,486.44,485.03,485.17,11141.0,475.5391,476.0382,474.6583,474.7953,11141.0
2022-02-25 14:50:00,485.1,485.81,483.53,485.25,24312.0,474.7268,475.4216,473.1904,474.8736,24312.0
2022-02-25 15:00:00,484.98,485.93,484.44,484.75,20650.0,474.6094,475.5391,474.0809,474.3843,20650.0
2022-02-25 15:10:00,485.21,487.02,484.8,487.02,25578.0,474.8345,476.6058,474.4332,476.6058,25578.0
2022-02-25 15:20:00,486.73,488.44,486.4,487.74,29788.0,476.322,477.9954,475.999,477.3104,29788.0
2022-02-25 15:30:00,487.84,488.25,485.35,486.38,32187.0,477.4082,477.8095,474.9715,475.9795,32187.0
2022-02-25 15:40:00,486.52,487.47,485.72,486.78,50095.0,476.1165,477.0461,475.3336,476.3709,50095.0
2022-02-25 15:50:00,487.06,488.44,485.68,486.81,180585.0,476.6449,477.9954,475.2944,476.4003,180585.0
2022-02-28 09:30:00,478.84,484.46,476.39,479.24,47014.0,468.6007,474.1005,466.2031,468.9921,47014.0
2022-02-28 09:40:00,478.26,480.7,475.84,476.8,21961.0,468.0331,470.4209,465.6648,466.6043,21961.0
2022-02-28 09:50:00,476.51,477.82,474.3,476.65,26248.0,466.3205,467.6025,464.1578,466.4575,26248.0
2022-02-28 10:00:00,476.71,477.21,470.94,471.74,34633.0,466.5162,467.0055,460.8696,461.6525,34633.0
2022-02-28 10:10:00,471.91,472.42,470.39,471.23,34031.0,461.8189,462.318,460.3314,461.1534,34031.0
2022-02-28 10:20:00,471.31,473.65,471.07,473.23,17517.0,461.2317,463.5217,460.9968,463.1106,17517.0
2022-02-28 10:30:00,473.22,475.71,473.22,475.47,19709.0,463.1009,465.5376,463.1009,465.3027,19709.0
2022-02-28 10:40:00,475.6,476.82,475.19,475.68,18202.0,465.43,466.6239,465.0287,465.5083,18202.0
2022-02-28 10:50:00,475.59,477.0,475.21,476.35,13224.0,465.4202,466.8,465.0483,466.1639,13224.0
2022-02-28 11:00:00,476.1,477.26,475.61,476.3,27407.0,465.9193,467.0545,465.4398,466.115,27407.0
2022-02-28 11:10:00,476.39,477.64,475.69,477.31,15306.0,466.2031,467.4263,465.518,467.1034,15306.0
2022-02-28 11:20:00,477.22,479.99,477.16,479.74,12924.0,467.0153,469.7261,466.9566,469.4814,12924.0
2022-02-28 11:30:00,479.88,480.4,478.92,479.09,16520.0,469.6184,470.1273,468.679,468.8453,16520.0
2022-02-28 11:40:00,478.77,479.24,476.74,477.52,17283.0,468.5322,468.9921,466.5456,467.3089,17283.0
2022-02-28 11:50:00,477.5,478.94,477.1,478.45,12516.0,467.2893,468.6985,466.8979,468.219,12516.0
2022-02-28 12:00:00,478.55,478.98,475.05,475.05,11190.0,468.3169,468.7377,464.8917,464.8917,11190.0
2022-02-28 12:10:00,475.0,475.2,471.32,471.73,39650.0,464.8428,465.0385,461.2415,461.6427,39650.0
2022-02-28 12:20:00,471.61,472.56,470.82,472.13,21531.0,461.5253,462.455,460.7522,462.0342,21531.0
2022-02-28 12:30:00,471.9,472.49,469.77,469.98,17117.0,461.8091,462.3865,459.7246,459.9301,17117.0
2022-02-28 12:40:00,469.76,470.16,468.64,469.2,14482.0,459.7148,460.1063,458.6188,459.1668,14482.0
2022-02-28 12:50:00,469.42,469.43,467.88,468.89,16764.0,459.3821,459.3919,457.875,458.8635,16764.0
2022-02-28 13:00:00,468.82,470.73,468.72,470.49,19235.0,458.7949,460.6641,458.6971,460.4292,19235.0
2022-02-28 13:10:00,470.4,471.43,467.54,467.82,15160.0,460.3412,461.3491,457.5423,457.8163,15160.0
2022-02-28 13:20:00,467.79,468.94,467.2,468.56,13625.0,457.787,458.9124,457.2096,458.5405,13625.0
2022-02-28 13:30:00,468.27,469.58,467.86,469.58,16959.0,458.2567,459.5387,457.8555,459.5387,16959.0
2022-02-28 13:40:00,469.43,470.16,467.67,468.0,16212.0,459.3919,460.1063,457.6695,457.9925,16212.0
2022-02-28 13:50:00,468.2,469.35,467.74,467.78,16291.0,458.1882,459.3136,457.738,457.7772,16291.0
2022-02-28 14:00:00,467.73,467.73,463.78,463.98,36683.0,457.7283,457.7283,453.8627,454.0584,36683.0
2022-02-28 14:10:00,463.81,465.46,463.39,465.3,35918.0,453.8921,455.5068,453.4811,455.3502,35918.0
2022-02-28 14:20:00,465.6,465.6,463.52,464.45,25470.0,455.6438,455.6438,453.6083,454.5184,25470.0
2022-02-28 14:30:00,464.41,465.38,463.8,464.46,40267.0,454.4793,455.4285,453.8823,454.5282,40267.0
2022-02-28 14:40:00,464.62,468.63,464.27,468.63,57497.0,454.6848,458.609,454.3422,458.609,57497.0
2022-02-28 14:50:00,468.53,470.84,468.18,470.23,19171.0,458.5111,460.7718,458.1686,460.1748,19171.0
2022-02-28 15:00:00,470.14,470.17,467.61,468.02,23556.0,460.0867,460.1161,457.6108,458.0121,23556.0
2022-02-28 15:10:00,468.02,469.11,466.72,468.27,20421.0,458.0121,459.0787,456.7399,458.2567,20421.0
2022-02-28 15:20:00,468.2,470.42,468.19,469.15,24205.0,458.1882,460.3607,458.1784,459.1179,24205.0
2022-02-28 15:30:00,468.91,468.96,465.92,466.42,37118.0,458.883,458.932,455.957,456.4463,37118.0
2022-02-28 15:40:00,466.5,470.9,466.49,470.59,49157.0,456.5246,460.8305,456.5148,460.5271,49157.0
2022-02-28 15:50:00,470.59,474.75,470.31,474.45,184943.0,460.5271,464.5981,460.2531,464.3046,184943.0
2022-03-01 09:30:00,475.6,476.13,471.83,474.47,54501.0,465.43,465.9486,461.7406,464.3241,54501.0
2022-03-01 09:40:00,474.6,474.68,470.5,472.01,21715.0,464.4514,464.5296,460.439,461.9167,21715.0
2022-03-01 09:50:00,472.07,472.14,469.11,469.84,18871.0,461.9755,462.044,459.0787,459.7931,18871.0
2022-03-01 10:00:00,470.03,475.21,468.98,474.87,54582.0,459.9791,465.0483,458.9515,464.7156,54582.0
2022-03-01 10:10:00,474.56,479.56,473.43,479.38,36661.0,464.4122,469.3053,463.3064,469.1291,36661.0
2022-03-01 10:20:00,479.44,482.83,479.44,482.83,51252.0,469.1879,472.5054,469.1879,472.5054,51252.0
2022-03-01 10:30:00,482.93,484.56,482.09,483.28,45237.0,472.6032,474.1984,471.7812,472.9457,45237.0
2022-03-01 10:40:00,483.21,483.38,481.8,483.18,64893.0,472.8772,473.0436,471.4974,472.8479,64893.0
2022-03-01 10:50:00,483.21,483.63,477.87,479.59,40180.0,472.8772,473.2883,467.6514,469.3346,40180.0
2022-03-01 11:00:00,480.02,480.02,478.45,478.78,21353.0,469.7555,469.7555,468.219,468.542,21353.0
2022-03-01 11:10:00,478.92,479.62,478.02,478.34,13185.0,468.679,469.364,467.7982,468.1114,13185.0
2022-03-01 11:20:00,478.2,478.83,475.8,476.18,22872.0,467.9744,468.5909,465.6257,465.9976,22872.0
2022-03-01 11:30:00,476.07,476.14,473.06,473.06,18899.0,465.8899,465.9584,462.9443,462.9443,18899.0
2022-03-01 11:40:00,473.19,475.64,473.19,475.21,19706.0,463.0715,465.4691,463.0715,465.0483,19706.0
2022-03-01 11:50:00,475.39,475.4,472.98,473.56,8633.0,465.2245,465.2342,462.866,463.4336,8633.0
2022-03-01 12:00:00,473.52,473.93,472.42,472.47,12826.0,463.3944,463.7957,462.318,462.3669,12826.0
2022-03-01 12:10:00,472.49,475.39,472.49,475.05,12284.0,462.3865,465.2245,462.3865,464.8917,12284.0
2022-03-01 12:20:00,474.91,475.7,474.05,474.58,22925.0,464.7547,465.5278,463.9131,464.4318,22925.0
2022-03-01 12:30:00,474.53,475.27,474.02,475.2,18674.0,464.3828,465.107,463.8838,465.0385,18674.0
2022-03-01 12:40:00,475.26,477.16,475.08,476.68,13169.0,465.0972,466.9566,464.9211,466.4869,13169.0
2022-03-01 12:50:00,477.06,477.06,476.05,476.52,10005.0,466.8587,466.8587,465.8703,466.3303,10005.0
2022-03-01 13:00:00,476.3,477.6,476.08,476.42,8615.0,466.115,467.3872,465.8997,466.2324,8615.0
2022-03-01 13:10:00,476.45,476.45,473.65,474.15,17922.0,466.2618,466.2618,463.5217,464.011,17922.0
2022-03-01 13:20:00,474.14,475.02,471.95,471.95,11874.0,464.0012,464.8624,461.858,461.858,11874.0
2022-03-01 13:30:00,472.14,473.97,472.13,473.97,7945.0,462.044,463.8348,462.0342,463.8348,7945.0
2022-03-01 13:40:00,473.83,474.04,472.58,472.99,8996.0,463.6978,463.9033,462.4745,462.8758,8996.0
2022-03-01 13:50:00,473.2,474.06,472.69,473.35,9307.0,463.0813,463.9229,462.5822,463.2281,9307.0
2022-03-01 14:00:00,473.6,473.74,472.39,472.83,9604.0,463.4727,463.6097,462.2886,462.7192,9604.0
2022-03-01 14:10:00,473.01,473.01,471.0,472.16,10083.0,462.8954,462.8954,460.9283,462.0635,10083.0
2022-03-01 14:20:00,472.97,473.32,471.72,472.7,9016.0,462.8562,463.1987,461.6329,462.592,9016.0
2022-03-01 14:30:00,473.12,475.79,472.06,475.4,19397.0,463.003,465.6159,461.9657,465.2342,19397.0
2022-03-01 14:40:00,475.36,475.86,473.86,473.99,20619.0,465.1951,465.6844,463.7272,463.8544,20619.0
2022-03-01 14:50:00,474.04,474.04,471.72,471.94,19720.0,463.9033,463.9033,461.6329,461.8482,19720.0
2022-03-01 15:00:00,471.66,475.33,471.62,475.14,16117.0,461.5742,465.1657,461.5351,464.9798,16117.0
2022-03-01 15:10:00,475.33,475.33,472.19,472.27,16419.0,465.1657,465.1657,462.0929,462.1712,16419.0
2022-03-01 15:20:00,472.58,472.88,469.4,469.67,21979.0,462.4745,462.7681,459.3625,459.6268,21979.0
2022-03-01 15:30:00,469.12,469.94,468.14,468.83,28765.0,459.0885,459.891,458.1295,458.8047,28765.0
2022-03-01 15:40:00,468.75,469.71,466.4,466.5,45347.0,458.7264,459.6659,456.4267,456.5246,45347.0
2022-03-01 15:50:00,466.32,469.31,465.85,468.9,160391.0,456.3484,459.2745,455.8885,458.8732,160391.0
2022-03-02 09:30:00,472.11,473.59,468.0,469.2,53088.0,462.0146,463.4629,457.9925,459.1668,53088.0
2022-03-02 09:40:00,468.75,476.46,468.75,476.03,27951.0,458.7264,466.2716,458.7264,465.8508,27951.0
2022-03-02 09:50:00,476.01,478.03,475.16,475.5,69249.0,465.8312,467.808,464.9994,465.3321,69249.0
2022-03-02 10:00:00,475.96,477.1,471.5,472.15,67622.0,465.7823,466.8979,461.4176,462.0537,67622.0
2022-03-02 10:10:00,472.27,472.46,470.31,471.69,52954.0,462.1712,462.3571,460.2531,461.6036,52954.0
2022-03-02 10:20:00,471.56,477.18,471.39,476.45,27354.0,461.4764,466.9762,461.31,466.2618,27354.0
2022-03-02 10:30:00,477.04,478.75,473.51,476.06,30136.0,466.8392,468.5126,463.3847,465.8801,30136.0
2022-03-02 10:40:00,476.36,476.6,473.33,474.76,21867.0,466.1737,466.4086,463.2085,464.6079,21867.0
2022-03-02 10:50:00,474.92,475.65,472.96,473.95,17919.0,464.7645,465.4789,462.8464,463.8153,17919.0
2022-03-02 11:00:00,473.68,480.2,472.86,480.16,24454.0,463.551,469.9316,462.7486,469.8925,24454.0
2022-03-02 11:10:00,480.45,481.86,479.52,481.47,17584.0,470.1763,471.5561,469.2661,471.1744,17584.0
2022-03-02 11:20:00,481.63,484.0,481.2,482.84,28235.0,471.331,473.6503,470.9102,472.5152,28235.0
2022-03-02 11:30:00,483.06,485.91,483.06,485.5,35205.0,472.7304,475.5195,472.7304,475.1183,35205.0
2022-03-02 11:40:00,485.04,485.31,482.53,483.22,30517.0,474.6681,474.9323,472.2118,472.887,30517.0
2022-03-02 11:50:00,483.32,483.66,481.78,482.32,11320.0,472.9849,473.3176,471.4778,472.0063,11320.0
2022-03-02 12:00:00,482.34,483.79,481.74,483.6,15899.0,472.0258,473.4448,471.4387,473.2589,15899.0
2022-03-02 12:10:00,483.86,485.1,483.71,484.93,19554.0,473.5133,474.7268,473.3665,474.5605,19554.0
2022-03-02 12:20:00,484.61,485.25,483.57,484.16,14090.0,474.2473,474.8736,473.2295,473.8069,14090.0
2022-03-02 12:30:00,484.25,485.75,483.61,483.94,19418.0,473.895,475.3629,473.2687,473.5916,19418.0
2022-03-02 12:40:00,483.79,484.19,483.07,483.53,8352.0,473.4448,473.8363,472.7402,473.1904,8352.0
2022-03-02 12:50:00,483.41,483.58,482.44,482.8,8347.0,473.073,473.2393,472.1237,472.476,8347.0
2022-03-02 13:00:00,483.17,485.51,482.67,485.16,5837.0,472.8381,475.1281,472.3488,474.7855,5837.0
2022-03-02 13:10:00,485.0,486.69,484.96,485.86,13444.0,474.629,476.2828,474.5898,475.4706,13444.0
2022-03-02 13:20:00,485.88,485.9,485.0,485.33,9659.0,475.4901,475.5097,474.629,474.9519,9659.0
2022-03-02 13:30:00,485.65,486.11,485.15,485.56,9777.0,475.2651,475.7152,474.7758,475.177,9777.0
2022-03-02 13:40:00,485.43,485.51,483.57,483.57,11962.0,475.0498,475.1281,473.2295,473.2295,11962.0
2022-03-02 13:50:00,483.87,484.79,483.51,484.19,13521.0,473.5231,474.4235,473.1708,473.8363,13521.0
2022-03-02 14:00:00,484.31,486.21,484.14,485.74,13573.0,473.9537,475.8131,473.7874,475.3531,13573.0
2022-03-02 14:10:00,485.53,486.85,485.44,486.85,11384.0,475.1476,476.4394,475.0596,476.4394,11384.0
2022-03-02 14:20:00,486.99,487.5,485.05,485.24,15588.0,476.5764,477.0755,474.6779,474.8638,15588.0
2022-03-02 14:30:00,485.33,485.79,484.75,485.59,9671.0,474.9519,475.4021,474.3843,475.2063,9671.0
2022-03-02 14:40:00,485.68,487.73,485.67,487.73,22408.0,475.2944,477.3006,475.2846,477.3006,22408.0
2022-03-02 14:50:00,487.81,488.32,486.43,486.59,15685.0,477.3789,477.878,476.0284,476.185,15685.0
2022-03-02 15:00:00,486.73,488.38,486.73,487.92,15662.0,476.322,477.9367,476.322,477.4865,15662.0
2022-03-02 15:10:00,487.82,487.82,485.88,486.46,19068.0,477.3887,477.3887,475.4901,476.0577,19068.0
2022-03-02 15:20:00,486.48,488.12,485.95,487.41,18254.0,476.0773,477.6822,475.5586,476.9874,18254.0
2022-03-02 15:30:00,487.34,489.34,487.34,488.06,36917.0,476.9189,478.8762,476.9189,477.6235,36917.0
2022-03-02 15:40:00,488.12,488.45,487.05,488.07,74390.0,477.6822,478.0052,476.6351,477.6333,74390.0
2022-03-02 15:50:00,488.01,488.91,485.51,485.76,122255.0,477.5746,478.4554,475.1281,475.3727,122255.0
2022-03-03 09:30:00,490.15,492.87,482.12,485.67,89208.0,479.6688,482.3307,471.8105,475.2846,89208.0
2022-03-03 09:40:00,485.49,487.25,483.39,484.86,32565.0,475.1085,476.8308,473.0534,474.492,32565.0
2022-03-03 09:50:00,484.71,488.38,484.65,485.92,21055.0,474.3452,477.9367,474.2864,475.5293,21055.0
2022-03-03 10:00:00,486.34,487.65,484.68,484.99,13235.0,475.9403,477.2223,474.3158,474.6192,13235.0
2022-03-03 10:10:00,484.73,485.26,482.25,482.25,10567.0,474.3647,474.8834,471.9378,471.9378,10567.0
2022-03-03 10:20:00,482.51,482.91,480.11,481.31,13240.0,472.1922,472.5837,469.8435,471.0179,13240.0
2022-03-03 10:30:00,480.46,482.85,480.46,480.68,11970.0,470.186,472.5249,470.186,470.4013,11970.0
2022-03-03 10:40:00,480.77,481.59,480.01,480.41,7244.0,470.4894,471.2919,469.7457,470.1371,7244.0
2022-03-03 10:50:00,480.15,481.05,478.43,478.43,13480.0,469.8827,470.7634,468.1995,468.1995,13480.0
2022-03-03 11:00:00,478.43,479.22,478.19,479.15,8551.0,468.1995,468.9726,467.9646,468.9041,8551.0
2022-03-03 11:10:00,478.77,479.37,477.51,478.8,6131.0,468.5322,469.1194,467.2991,468.5615,6131.0
2022-03-03 11:20:00,478.95,480.77,478.95,479.84,14919.0,468.7083,470.4894,468.7083,469.5793,14919.0
2022-03-03 11:30:00,479.67,480.86,478.98,479.62,13109.0,469.4129,470.5775,468.7377,469.364,13109.0
2022-03-03 11:40:00,480.07,481.72,479.87,480.53,8745.0,469.8044,471.4191,469.6087,470.2545,8745.0
2022-03-03 11:50:00,480.82,482.23,479.51,480.97,11310.0,470.5383,471.9182,469.2564,470.6851,11310.0
2022-03-03 12:00:00,480.77,481.61,478.45,479.15,16871.0,470.4894,471.3115,468.219,468.9041,16871.0
2022-03-03 12:10:00,479.12,480.16,478.79,478.79,13487.0,468.8747,469.8925,468.5518,468.5518,13487.0
2022-03-03 12:20:00,479.04,479.2,475.52,475.76,14335.0,468.7964,468.953,465.3517,465.5865,14335.0
2022-03-03 12:30:00,475.69,482.99,475.39,479.71,18919.0,465.518,472.6619,465.2245,469.4521,18919.0
2022-03-03 12:40:00,479.01,479.35,477.39,479.15,7742.0,468.767,469.0998,467.1817,468.9041,7742.0
2022-03-03 12:50:00,478.81,479.34,478.14,478.74,8800.0,468.5713,469.09,467.9157,468.5028,8800.0
2022-03-03 13:00:00,478.87,480.51,478.06,479.17,29911.0,468.63,470.235,467.8374,468.9236,29911.0
2022-03-03 13:10:00,479.34,481.65,478.98,481.5,11881.0,469.09,471.3506,468.7377,471.2038,11881.0
2022-03-03 13:20:00,481.41,482.1,480.75,481.1,13072.0,471.1157,471.791,470.4698,470.8124,13072.0
2022-03-03 13:30:00,480.89,480.89,478.62,478.83,10929.0,470.6068,470.6068,468.3854,468.5909,10929.0
2022-03-03 13:40:00,478.61,479.22,477.84,478.51,12946.0,468.3756,468.9726,467.6221,468.2777,12946.0
2022-03-03 13:50:00,478.52,479.23,477.29,477.43,7700.0,468.2875,468.9823,467.0838,467.2208,7700.0
2022-03-03 14:00:00,477.36,478.13,476.85,476.93,7406.0,467.1523,467.9059,466.6532,466.7315,7406.0
2022-03-03 14:10:00,477.09,478.77,476.36,478.17,16397.0,466.8881,468.5322,466.1737,467.945,16397.0
2022-03-03 14:20:00,478.18,478.18,477.26,478.16,5006.0,467.9548,467.9548,467.0545,467.9352,5006.0
2022-03-03 14:30:00,478.35,478.35,476.86,477.3,5957.0,468.1212,468.1212,466.663,467.0936,5957.0
2022-03-03 14:40:00,477.2,477.62,475.0,475.0,6855.0,466.9958,467.4068,464.8428,464.8428,6855.0
2022-03-03 14:50:00,474.87,474.89,474.01,474.66,5714.0,464.7156,464.7352,463.874,464.5101,5714.0
2022-03-03 15:00:00,474.21,474.39,471.68,471.97,19669.0,464.0697,464.2458,461.5938,461.8776,19669.0
2022-03-03 15:10:00,471.93,472.84,471.28,472.37,26717.0,461.8384,462.729,461.2023,462.269,26717.0
2022-03-03 15:20:00,472.3,472.72,471.37,472.72,11866.0,462.2005,462.6116,461.2904,462.6116,11866.0
2022-03-03 15:30:00,472.39,472.42,470.2,471.03,17159.0,462.2886,462.318,460.1454,460.9577,17159.0
2022-03-03 15:40:00,470.82,470.82,469.1,470.3,27074.0,460.7522,460.7522,459.069,460.2433,27074.0
2022-03-03 15:50:00,470.35,473.08,468.98,472.82,96208.0,460.2922,462.9639,458.9515,462.7094,96208.0
2022-03-04 09:30:00,470.81,474.63,470.76,471.09,34016.0,460.7424,464.4807,460.6935,461.0164,34016.0
2022-03-04 09:40:00,470.69,470.69,466.72,468.08,59391.0,460.625,460.625,456.7399,458.0708,59391.0
2022-03-04 09:50:00,467.38,470.56,465.96,470.56,22996.0,457.3857,460.4977,455.9961,460.4977,22996.0
2022-03-04 10:00:00,470.56,471.53,467.27,467.37,20924.0,460.4977,461.447,457.2781,457.376,20924.0
2022-03-04 10:10:00,467.44,467.65,465.28,465.76,18127.0,457.4445,457.65,455.3306,455.8004,18127.0
2022-03-04 10:20:00,466.29,468.12,466.01,466.61,22953.0,456.319,458.1099,456.045,456.6322,22953.0
2022-03-04 10:30:00,466.25,469.31,465.32,467.95,9283.0,456.2799,459.2745,455.3698,457.9436,9283.0
2022-03-04 10:40:00,467.44,467.77,465.51,465.51,15200.0,457.4445,457.7674,455.5557,455.5557,15200.0
2022-03-04 10:50:00,466.0,467.27,464.6,464.88,12555.0,456.0353,457.2781,454.6652,454.9392,12555.0
2022-03-04 11:00:00,464.5,465.35,463.68,464.12,11957.0,454.5673,455.3991,453.7649,454.1955,11957.0
2022-03-04 11:10:00,463.82,464.98,462.43,464.18,13771.0,453.9019,455.0371,452.5416,454.2542,13771.0
2022-03-04 11:20:00,463.79,465.15,463.07,464.78,12110.0,453.8725,455.2034,453.1679,454.8413,12110.0
2022-03-04 11:30:00,464.42,465.93,463.53,465.74,14661.0,454.489,455.9667,453.6181,455.7808,14661.0
2022-03-04 11:40:00,465.79,466.18,464.72,465.46,11835.0,455.8297,456.2114,454.7826,455.5068,11835.0
2022-03-04 11:50:00,465.87,465.88,464.44,464.45,10600.0,455.908,455.9178,454.5086,454.5184,10600.0
2022-03-04 12:00:00,464.46,465.43,464.15,465.43,19532.0,454.5282,455.4774,454.2248,455.4774,19532.0
2022-03-04 12:10:00,465.41,468.64,465.38,467.81,18924.0,455.4579,458.6188,455.4285,457.8065,18924.0
2022-03-04 12:20:00,467.59,467.92,466.12,467.6,15012.0,457.5913,457.9142,456.1527,457.601,15012.0
2022-03-04 12:30:00,467.19,467.39,465.32,466.7,21325.0,457.1998,457.3955,455.3698,456.7203,21325.0
2022-03-04 12:40:00,466.73,467.47,463.87,465.23,50695.0,456.7496,457.4738,453.9508,455.2817,50695.0
2022-03-04 12:50:00,465.37,466.96,464.97,466.24,18208.0,455.4187,456.9747,455.0273,456.2701,18208.0
2022-03-04 13:00:00,466.7,468.89,466.7,468.74,11726.0,456.7203,458.8635,456.7203,458.7167,11726.0
2022-03-04 13:10:00,468.81,468.81,465.2,466.71,7689.0,458.7852,458.7852,455.2524,456.7301,7689.0
2022-03-04 13:20:00,467.0,467.01,465.35,465.35,23382.0,457.0139,457.0237,455.3991,455.3991,23382.0
2022-03-04 13:30:00,465.53,466.9,464.22,466.86,29653.0,455.5753,456.916,454.2933,456.8769,29653.0
2022-03-04 13:40:00,466.53,467.02,463.94,464.37,19385.0,456.5539,457.0334,454.0193,454.4401,19385.0
2022-03-04 13:50:00,464.5,464.89,462.84,462.84,17075.0,454.5673,454.949,452.9428,452.9428,17075.0
2022-03-04 14:00:00,463.13,463.69,461.81,462.56,12598.0,453.2266,453.7746,451.9348,452.6688,12598.0
2022-03-04 14:10:00,462.58,462.58,461.09,461.72,11567.0,452.6884,452.6884,451.2302,451.8468,11567.0
2022-03-04 14:20:00,461.65,463.99,461.65,462.96,10193.0,451.7783,454.0682,451.7783,453.0603,10193.0
2022-03-04 14:30:00,463.02,463.7,462.27,463.32,13116.0,453.119,453.7844,452.385,453.4126,13116.0
2022-03-04 14:40:00,463.11,463.39,462.34,462.6,9845.0,453.207,453.4811,452.4535,452.708,9845.0
2022-03-04 14:50:00,462.34,463.36,460.96,461.18,11921.0,452.4535,453.4517,451.103,451.3183,11921.0
2022-03-04 15:00:00,461.05,463.8,461.05,463.06,14009.0,451.1911,453.8823,451.1911,453.1581,14009.0
2022-03-04 15:10:00,463.33,464.39,462.88,462.88,13755.0,453.4223,454.4597,452.982,452.982,13755.0
2022-03-04 15:20:00,462.87,464.88,461.95,463.66,15505.0,452.9722,454.9392,452.0719,453.7453,15505.0
2022-03-04 15:30:00,463.68,464.14,461.94,462.54,19598.0,453.7649,454.215,452.0621,452.6492,19598.0
2022-03-04 15:40:00,462.47,463.83,462.2,462.31,32500.0,452.5807,453.9117,452.3165,452.4242,32500.0
2022-03-04 15:50:00,462.46,465.79,462.12,465.04,72813.0,452.5709,455.8297,452.2382,455.0958,72813.0
2022-03-07 09:30:00,464.22,466.74,461.89,463.59,40044.0,454.2933,456.7594,452.0131,453.6768,40044.0
2022-03-07 09:40:00,463.44,463.76,458.68,460.47,21598.0,453.53,453.8431,448.8718,450.6235,21598.0
2022-03-07 09:50:00,460.9,462.65,457.47,457.47,19137.0,451.0443,452.7569,447.6877,447.6877,19137.0
2022-03-07 10:00:00,457.15,457.64,456.01,456.64,28909.0,447.3745,447.854,446.2589,446.8754,28909.0
2022-03-07 10:10:00,456.97,456.97,452.42,452.89,13868.0,447.1983,447.1983,442.7456,443.2056,13868.0
2022-03-07 10:20:00,453.11,454.06,452.12,453.1,19162.0,443.4209,444.3506,442.4521,443.4111,19162.0
2022-03-07 10:30:00,452.53,455.32,452.51,453.49,10076.0,442.8533,445.5836,442.8337,443.7928,10076.0
2022-03-07 10:40:00,453.74,454.73,451.55,451.8,15159.0,444.0374,445.0062,441.8942,442.1389,15159.0
2022-03-07 10:50:00,451.67,453.42,451.38,452.87,14728.0,442.0117,443.7243,441.7279,443.186,14728.0
2022-03-07 11:00:00,452.75,456.01,452.53,455.63,17345.0,443.0686,446.2589,442.8533,445.887,17345.0
2022-03-07 11:10:00,455.31,456.41,454.8,456.14,13042.0,445.5738,446.6503,445.0747,446.3861,13042.0
2022-03-07 11:20:00,455.85,456.35,455.25,456.13,12851.0,446.1023,446.5916,445.5151,446.3763,12851.0
2022-03-07 11:30:00,456.12,456.3,454.8,455.02,13299.0,446.3665,446.5427,445.0747,445.29,13299.0
2022-03-07 11:40:00,454.29,457.47,453.74,456.91,16476.0,444.5757,447.6877,444.0374,447.1396,16476.0
2022-03-07 11:50:00,457.21,457.54,453.85,453.97,16094.0,447.4332,447.7562,444.1451,444.2625,16094.0
2022-03-07 12:00:00,453.97,454.26,452.17,452.42,21155.0,444.2625,444.5463,442.501,442.7456,21155.0
2022-03-07 12:10:00,452.84,454.57,452.84,453.83,10688.0,443.1567,444.8497,443.1567,444.1255,10688.0
2022-03-07 12:20:00,454.11,454.55,453.42,454.55,6526.0,444.3995,444.8301,443.7243,444.8301,6526.0
2022-03-07 12:30:00,454.18,454.92,453.01,453.33,12249.0,444.468,445.1922,443.323,443.6362,12249.0
2022-03-07 12:40:00,453.77,455.32,453.58,455.32,13311.0,444.0668,445.5836,443.8808,445.5836,13311.0
2022-03-07 12:50:00,454.86,456.08,453.1,453.1,6731.0,445.1335,446.3274,443.4111,443.4111,6731.0
2022-03-07 13:00:00,453.1,454.26,451.95,451.97,24920.0,443.4111,444.5463,442.2857,442.3053,24920.0
2022-03-07 13:10:00,451.97,452.17,450.22,450.61,12868.0,442.3053,442.501,440.5927,440.9743,12868.0
2022-03-07 13:20:00,450.46,451.01,450.15,450.56,8805.0,440.8276,441.3658,440.5242,440.9254,8805.0
2022-03-07 13:30:00,450.41,450.8,449.06,450.29,28349.0,440.7786,441.1603,439.4575,440.6612,28349.0
2022-03-07 13:40:00,449.96,452.35,449.95,451.3,12917.0,440.3382,442.6771,440.3285,441.6496,12917.0
2022-03-07 13:50:00,451.64,452.08,448.23,448.54,27662.0,441.9823,442.4129,438.6452,438.9486,27662.0
2022-03-07 14:00:00,448.65,449.04,446.77,447.55,38241.0,439.0563,439.4379,437.2165,437.9798,38241.0
2022-03-07 14:10:00,447.73,448.98,447.73,448.33,22867.0,438.1559,439.3792,438.1559,438.7431,22867.0
2022-03-07 14:20:00,448.37,448.37,446.34,446.85,22652.0,438.7822,438.7822,436.7957,437.2947,22652.0
2022-03-07 14:30:00,446.64,447.01,445.69,445.87,15101.0,437.0892,437.4513,436.1596,436.3357,15101.0
2022-03-07 14:40:00,446.0,446.18,443.52,443.83,26971.0,436.4629,436.6391,434.036,434.3393,26971.0
2022-03-07 14:50:00,443.95,443.98,442.69,443.33,20160.0,434.4568,434.4861,433.2237,433.85,20160.0
2022-03-07 15:00:00,443.5,443.79,442.41,442.73,25234.0,434.0164,434.3002,432.9497,433.2628,25234.0
2022-03-07 15:10:00,442.85,443.26,440.91,441.63,32889.0,433.3803,433.7815,431.4818,432.1864,32889.0
2022-03-07 15:20:00,441.69,443.19,441.67,442.43,48097.0,432.2451,433.713,432.2255,432.9693,48097.0
2022-03-07 15:30:00,442.36,442.36,439.67,440.2,53986.0,432.9008,432.9008,430.2683,430.7869,53986.0
2022-03-07 15:40:00,440.16,440.98,437.69,437.69,83090.0,430.7478,431.5503,428.3306,428.3306,83090.0
2022-03-07 15:50:00,438.0,438.53,436.51,437.43,168320.0,428.634,429.1527,427.1759,428.0762,168320.0
2022-03-08 09:30:00,438.43,441.67,433.11,439.36,117722.0,429.0548,432.2255,423.8486,429.9649,117722.0
2022-03-08 09:40:00,439.37,448.28,439.37,446.61,57238.0,429.9747,438.6942,429.9747,437.0599,57238.0
2022-03-08 09:50:00,446.29,446.29,442.28,443.76,69090.0,436.7467,436.7467,432.8225,434.2708,69090.0
2022-03-08 10:00:00,444.0,445.0,441.1,441.74,108530.0,434.5057,435.4843,431.6677,432.294,108530.0
2022-03-08 10:10:00,441.62,445.48,439.94,445.48,46202.0,432.1766,435.954,430.5325,435.954,46202.0
2022-03-08 10:20:00,445.31,446.0,440.88,440.9,27574.0,435.7877,436.4629,431.4524,431.472,27574.0
2022-03-08 10:30:00,440.36,441.5,437.06,438.32,31412.0,430.9435,432.0591,427.7141,428.9471,31412.0
2022-03-08 10:40:00,438.37,440.04,436.74,439.04,42158.0,428.9961,430.6304,427.4009,429.6518,42158.0
2022-03-08 10:50:00,439.03,444.67,437.56,443.6,38192.0,429.642,435.1614,428.2034,434.1142,38192.0
2022-03-08 11:00:00,443.7,444.66,440.69,440.69,39787.0,434.2121,435.1516,431.2665,431.2665,39787.0
2022-03-08 11:10:00,440.55,441.25,437.11,438.32,33758.0,431.1295,431.8145,427.763,428.9471,33758.0
2022-03-08 11:20:00,438.78,438.9,434.41,435.12,26945.0,429.3973,429.5147,425.1208,425.8156,26945.0
2022-03-08 11:30:00,435.17,435.53,432.15,432.64,29079.0,425.8645,426.2168,422.9091,423.3886,29079.0
2022-03-08 11:40:00,432.64,436.73,432.3,436.26,12775.0,423.3886,427.3911,423.0559,426.9312,12775.0
2022-03-08 11:50:00,436.35,437.73,435.39,435.97,23207.0,427.0193,428.3698,426.0798,426.6474,23207.0
2022-03-08 12:00:00,436.24,442.4,435.89,441.16,16160.0,426.9116,432.9399,426.5691,431.7264,16160.0
2022-03-08 12:10:00,441.47,449.63,441.2,449.37,30645.0,432.0298,440.0153,431.7656,439.7609,30645.0
2022-03-08 12:20:00,449.35,450.78,445.29,448.21,36794.0,439.7413,441.1407,435.7681,438.6257,36794.0
2022-03-08 12:30:00,447.56,452.21,445.78,452.03,37841.0,437.9896,442.5401,436.2476,442.364,37841.0
2022-03-08 12:40:00,451.67,454.55,449.78,454.31,49894.0,442.0117,444.8301,440.1621,444.5952,49894.0
2022-03-08 12:50:00,454.24,454.29,451.22,452.69,32295.0,444.5267,444.5757,441.5713,443.0099,32295.0
2022-03-08 13:00:00,452.88,455.25,452.75,454.33,28155.0,443.1958,445.5151,443.0686,444.6148,28155.0
2022-03-08 13:10:00,454.66,455.03,452.8,453.48,12917.0,444.9377,445.2998,443.1175,443.783,12917.0
2022-03-08 13:20:00,453.35,453.35,448.5,449.03,12417.0,443.6558,443.6558,438.9095,439.4281,12417.0
2022-03-08 13:30:00,449.0,449.02,446.95,448.77,14171.0,439.3988,439.4183,437.3926,439.1737,14171.0
2022-03-08 13:40:00,448.55,449.02,446.06,447.31,25796.0,438.9584,439.4183,436.5216,437.7449,25796.0
2022-03-08 13:50:00,447.33,447.33,443.48,444.14,22504.0,437.7645,437.7645,433.9968,434.6427,22504.0
2022-03-08 14:00:00,443.6,444.98,440.9,443.94,21703.0,434.1142,435.4647,431.472,434.447,21703.0
2022-03-08 14:10:00,443.6,445.51,442.57,444.94,19703.0,434.1142,435.9834,433.1063,435.4256,19703.0
2022-03-08 14:20:00,444.62,447.55,443.08,446.85,16796.0,435.1124,437.9798,433.6054,437.2947,16796.0
2022-03-08 14:30:00,446.87,447.8,444.77,446.98,14074.0,437.3143,438.2244,435.2592,437.422,14074.0
2022-03-08 14:40:00,447.14,449.44,445.98,448.53,13199.0,437.5785,439.8294,436.4433,438.9388,13199.0
2022-03-08 14:50:00,448.82,449.09,446.78,447.6,14463.0,439.2226,439.4868,437.2262,438.0287,14463.0
2022-03-08 15:00:00,447.43,451.11,447.22,449.94,13998.0,437.8623,441.4637,437.6568,440.3187,13998.0
2022-03-08 15:10:00,449.95,450.15,447.81,448.44,17368.0,440.3285,440.5242,438.2342,438.8507,17368.0
2022-03-08 15:20:00,448.53,448.58,445.42,445.7,21539.0,438.9388,438.9878,435.8953,436.1693,21539.0
2022-03-08 15:30:00,445.67,445.8,443.41,444.28,46685.0,436.14,436.2672,433.9283,434.7797,46685.0
2022-03-08 15:40:00,444.27,445.58,442.96,443.18,33423.0,434.7699,436.0519,433.4879,433.7032,33423.0
2022-03-08 15:50:00,443.15,445.73,441.66,442.21,102486.0,433.6739,436.1987,432.2157,432.754,102486.0
2022-03-09 09:30:00,456.48,458.64,452.0,456.79,58773.0,446.7188,448.8326,442.3346,447.0222,58773.0
2022-03-09 09:40:00,456.31,456.59,453.1,454.38,27753.0,446.5525,446.8265,443.4111,444.6637,27753.0
2022-03-09 09:50:00,454.35,456.75,453.36,456.53,24693.0,444.6344,446.983,443.6655,446.7678,24693.0
2022-03-09 10:00:00,456.55,458.94,455.17,457.89,54899.0,446.7873,449.1262,445.4368,448.0987,54899.0
2022-03-09 10:10:00,458.12,460.24,457.4,458.99,33131.0,448.3238,450.3984,447.6191,449.1751,33131.0
2022-03-09 10:20:00,459.73,460.17,457.66,458.28,20064.0,449.8993,450.3299,447.8736,448.4803,20064.0
2022-03-09 10:30:00,458.23,458.76,457.64,458.71,31391.0,448.4314,448.9501,447.854,448.9011,31391.0
2022-03-09 10:40:00,458.65,459.22,457.58,458.44,22549.0,448.8424,449.4002,447.7953,448.6369,22549.0
2022-03-09 10:50:00,458.51,459.66,456.97,458.98,23084.0,448.7054,449.8308,447.1983,449.1654,23084.0
2022-03-09 11:00:00,459.04,459.07,457.0,458.21,27682.0,449.2241,449.2534,447.2277,448.4118,27682.0
2022-03-09 11:10:00,458.3,459.03,457.13,458.76,27028.0,448.4999,449.2143,447.3549,448.9501,27028.0
2022-03-09 11:20:00,458.69,459.5,457.7,458.01,9511.0,448.8816,449.6742,447.9127,448.2161,9511.0
2022-03-09 11:30:00,458.12,460.51,457.69,460.51,14861.0,448.3238,450.6626,447.9029,450.6626,14861.0
2022-03-09 11:40:00,460.59,461.82,460.14,461.06,8963.0,450.7409,451.9446,450.3006,451.2009,8963.0
2022-03-09 11:50:00,461.1,461.92,460.71,461.51,8519.0,451.24,452.0425,450.8584,451.6413,8519.0
2022-03-09 12:00:00,461.63,462.95,461.6,462.61,12989.0,451.7587,453.0505,451.7293,452.7177,12989.0
2022-03-09 12:10:00,462.7,462.98,462.26,462.79,19153.0,452.8058,453.0798,452.3752,452.8939,19153.0
2022-03-09 12:20:00,462.73,463.34,461.67,462.61,13390.0,452.8352,453.4321,451.7978,452.7177,13390.0
2022-03-09 12:30:00,462.97,466.9,462.97,466.65,10752.0,453.07,456.916,453.07,456.6714,10752.0
2022-03-09 12:40:00,466.41,466.67,465.34,466.67,7338.0,456.4365,456.6909,455.3894,456.6909,7338.0
2022-03-09 12:50:00,466.61,467.33,466.21,466.93,21657.0,456.6322,457.3368,456.2408,456.9454,21657.0
2022-03-09 13:00:00,466.78,467.7,465.64,467.36,35280.0,456.7986,457.6989,455.6829,457.3662,35280.0
2022-03-09 13:10:00,467.36,468.33,467.2,467.61,9334.0,457.3662,458.3154,457.2096,457.6108,9334.0
2022-03-09 13:20:00,467.63,468.34,467.44,468.29,10232.0,457.6304,458.3252,457.4445,458.2763,10232.0
2022-03-09 13:30:00,468.38,468.48,466.85,466.87,15007.0,458.3644,458.4622,456.8671,456.8866,15007.0
2022-03-09 13:40:00,467.1,467.63,465.91,466.33,21907.0,457.1117,457.6304,455.9472,456.3582,21907.0
2022-03-09 13:50:00,466.29,468.6,465.91,468.01,55491.0,456.319,458.5797,455.9472,458.0023,55491.0
2022-03-09 14:00:00,467.92,469.84,467.92,469.58,49992.0,457.9142,459.7931,457.9142,459.5387,49992.0
2022-03-09 14:10:00,469.85,469.96,467.07,467.19,22966.0,459.8029,459.9106,457.0824,457.1998,22966.0
2022-03-09 14:20:00,467.41,468.38,467.21,468.0,16989.0,457.4151,458.3644,457.2194,457.9925,16989.0
2022-03-09 14:30:00,468.08,468.37,467.38,467.57,10921.0,458.0708,458.3546,457.3857,457.5717,10921.0
2022-03-09 14:40:00,467.77,468.05,466.27,466.64,9154.0,457.7674,458.0414,456.2995,456.6616,9154.0
2022-03-09 14:50:00,466.73,467.77,466.53,466.53,17290.0,456.7496,457.7674,456.5539,456.5539,17290.0
2022-03-09 15:00:00,466.77,467.72,466.12,467.6,9860.0,456.7888,457.7185,456.1527,457.601,9860.0
2022-03-09 15:10:00,467.72,468.31,466.98,468.02,16586.0,457.7185,458.2959,456.9943,458.0121,16586.0
2022-03-09 15:20:00,467.82,468.4,467.69,468.25,17361.0,457.8163,458.3839,457.6891,458.2371,17361.0
2022-03-09 15:30:00,468.58,469.68,467.04,467.3,35887.0,458.5601,459.6366,457.053,457.3075,35887.0
2022-03-09 15:40:00,467.16,468.97,466.6,467.24,37672.0,457.1704,458.9417,456.6224,457.2487,37672.0
2022-03-09 15:50:00,467.43,467.99,463.51,464.74,98549.0,457.4347,457.9827,453.5985,454.8022,98549.0
2022-03-10 09:30:00,460.15,460.15,451.16,451.16,56871.0,450.3103,450.3103,441.5126,441.5126,56871.0
2022-03-10 09:40:00,451.69,455.46,451.68,453.63,57384.0,442.0312,445.7206,442.0215,443.9298,57384.0
2022-03-10 09:50:00,453.63,456.94,453.14,456.94,15413.0,443.9298,447.169,443.4502,447.169,15413.0
2022-03-10 10:00:00,456.95,456.95,450.69,452.42,17827.0,447.1788,447.1788,441.0526,442.7456,17827.0
2022-03-10 10:10:00,452.32,455.62,452.03,455.45,11048.0,442.6478,445.8772,442.364,445.7108,11048.0
2022-03-10 10:20:00,455.17,455.17,450.42,450.46,13579.0,445.4368,445.4368,440.7884,440.8276,13579.0
2022-03-10 10:30:00,450.32,450.54,448.46,449.47,17577.0,440.6905,440.9058,438.8703,439.8587,17577.0
2022-03-10 10:40:00,448.99,451.0,448.98,449.94,14968.0,439.389,441.356,439.3792,440.3187,14968.0
2022-03-10 10:50:00,449.2,449.2,445.89,446.59,14576.0,439.5945,439.5945,436.3553,437.0403,14576.0
2022-03-10 11:00:00,446.45,446.45,444.35,445.11,32066.0,436.9033,436.9033,434.8482,435.592,32066.0
2022-03-10 11:10:00,445.15,445.71,444.52,445.31,15228.0,435.6311,436.1791,435.0146,435.7877,15228.0
2022-03-10 11:20:00,445.21,445.88,443.37,444.3,40089.0,435.6898,436.3455,433.8892,434.7993,40089.0
2022-03-10 11:30:00,444.48,444.71,443.34,444.58,38484.0,434.9754,435.2005,433.8598,435.0733,38484.0
2022-03-10 11:40:00,444.46,445.44,444.09,444.9,13262.0,434.9559,435.9149,434.5938,435.3864,13262.0
2022-03-10 11:50:00,444.77,446.34,444.58,445.91,7583.0,435.2592,436.7957,435.0733,436.3748,7583.0
2022-03-10 12:00:00,445.66,446.33,444.81,444.81,10260.0,436.1302,436.7859,435.2984,435.2984,10260.0
2022-03-10 12:10:00,444.95,445.87,444.48,445.78,5896.0,435.4354,436.3357,434.9754,436.2476,5896.0
2022-03-10 12:20:00,446.07,448.37,445.83,447.58,7825.0,436.5314,438.7822,436.2966,438.0091,7825.0
2022-03-10 12:30:00,447.59,447.75,445.46,445.79,4735.0,438.0189,438.1755,435.9345,436.2574,4735.0
2022-03-10 12:40:00,445.67,446.61,445.54,446.23,6144.0,436.14,437.0599,436.0128,436.688,6144.0
2022-03-10 12:50:00,446.34,446.35,445.04,445.82,7182.0,436.7957,436.8054,435.5235,436.2868,7182.0
2022-03-10 13:00:00,445.91,447.04,445.34,445.67,9188.0,436.3748,437.4807,435.817,436.14,9188.0
2022-03-10 13:10:00,445.86,446.88,445.48,446.6,6791.0,436.3259,437.3241,435.954,437.0501,6791.0
2022-03-10 13:20:00,446.35,446.51,445.06,446.2,12687.0,436.8054,436.962,435.543,436.6586,12687.0
2022-03-10 13:30:00,446.09,448.03,446.05,447.46,11322.0,436.551,438.4495,436.5119,437.8917,11322.0
2022-03-10 13:40:00,447.56,448.73,446.24,448.73,8299.0,437.9896,439.1345,436.6978,439.1345,8299.0
2022-03-10 13:50:00,448.89,449.35,448.26,448.81,6628.0,439.2911,439.7413,438.6746,439.2128,6628.0
2022-03-10 14:00:00,448.51,451.95,448.13,450.48,13445.0,438.9192,442.2857,438.5474,440.8471,13445.0
2022-03-10 14:10:00,450.71,450.83,449.57,449.57,7632.0,441.0722,441.1896,439.9566,439.9566,7632.0
2022-03-10 14:20:00,449.62,451.15,449.0,451.09,6756.0,440.0055,441.5028,439.3988,441.4441,6756.0
2022-03-10 14:30:00,451.1,451.55,449.95,451.19,16183.0,441.4539,441.8942,440.3285,441.5419,16183.0
2022-03-10 14:40:00,451.08,452.35,449.87,452.08,9918.0,441.4343,442.6771,440.2502,442.4129,9918.0
2022-03-10 14:50:00,452.31,452.41,451.59,452.18,13658.0,442.638,442.7359,441.9334,442.5108,13658.0
2022-03-10 15:00:00,452.38,452.38,450.07,451.14,28796.0,442.7065,442.7065,440.4459,441.493,28796.0
2022-03-10 15:10:00,451.1,452.03,450.96,451.45,8953.0,441.4539,442.364,441.3169,441.7964,8953.0
2022-03-10 15:20:00,451.46,451.8,450.38,451.27,9921.0,441.8062,442.1389,440.7493,441.6202,9921.0
2022-03-10 15:30:00,451.54,451.78,450.0,450.67,11820.0,441.8845,442.1193,440.3774,441.0331,11820.0
2022-03-10 15:40:00,450.73,452.04,449.38,449.51,31192.0,441.0918,442.3738,439.7706,439.8979,31192.0
2022-03-10 15:50:00,449.52,453.12,449.51,452.05,98489.0,439.9077,443.4307,439.8979,442.3836,98489.0
2022-03-11 09:30:00,457.57,461.9,453.64,453.66,41984.0,447.7855,452.0229,443.9396,443.9591,41984.0
2022-03-11 09:40:00,452.29,454.23,452.29,453.97,21889.0,442.6184,444.5169,442.6184,444.2625,21889.0
2022-03-11 09:50:00,454.04,455.67,450.44,450.91,20405.0,444.331,445.9261,440.808,441.2679,20405.0
2022-03-11 10:00:00,450.71,450.92,448.29,448.72,13597.0,441.0722,441.2777,438.704,439.1248,13597.0
2022-03-11 10:10:00,448.77,449.63,447.15,447.96,15538.0,439.1737,440.0153,437.5883,438.381,15538.0
2022-03-11 10:20:00,447.58,449.38,447.05,448.4,17073.0,438.0091,439.7706,437.4905,438.8116,17073.0
2022-03-11 10:30:00,447.89,448.3,446.16,447.97,11919.0,438.3125,438.7137,436.6195,438.3908,11919.0
2022-03-11 10:40:00,448.52,450.02,448.19,449.39,15296.0,438.929,440.397,438.6061,439.7804,15296.0
2022-03-11 10:50:00,449.11,449.68,447.95,448.25,14201.0,439.5064,440.0642,438.3712,438.6648,14201.0
2022-03-11 11:00:00,448.01,448.01,445.79,447.33,12187.0,438.4299,438.4299,436.2574,437.7645,12187.0
2022-03-11 11:10:00,446.92,447.24,444.99,445.91,46295.0,437.3632,437.6764,435.4745,436.3748,46295.0
2022-03-11 11:20:00,445.69,446.33,444.34,444.36,57620.0,436.1596,436.7859,434.8384,434.858,57620.0
2022-03-11 11:30:00,444.35,444.35,442.49,443.5,89048.0,434.8482,434.8482,433.028,434.0164,89048.0
2022-03-11 11:40:00,443.31,443.39,442.07,442.75,63276.0,433.8304,433.9087,432.617,433.2824,63276.0
2022-03-11 11:50:00,442.68,443.62,441.42,443.53,37494.0,433.2139,434.1338,431.9809,434.0457,37494.0
2022-03-11 12:00:00,443.63,444.6,442.67,443.79,11290.0,434.1436,435.0929,433.2041,434.3002,11290.0
2022-03-11 12:10:00,444.29,445.4,443.79,444.42,19715.0,434.7895,435.8758,434.3002,434.9167,19715.0
2022-03-11 12:20:00,444.85,445.44,443.23,443.61,11983.0,435.3375,435.9149,433.7522,434.124,11983.0
2022-03-11 12:30:00,443.3,444.06,442.7,443.1,37197.0,433.8207,434.5644,433.2335,433.6249,37197.0
2022-03-11 12:40:00,443.1,444.14,442.76,444.0,15156.0,433.6249,434.6427,433.2922,434.5057,15156.0
2022-03-11 12:50:00,444.07,445.33,444.07,445.17,17064.0,434.5742,435.8072,434.5742,435.6507,17064.0
2022-03-11 13:00:00,445.15,447.26,444.58,446.09,25922.0,435.6311,437.696,435.0733,436.551,25922.0
2022-03-11 13:10:00,446.09,447.1,445.38,447.0,35973.0,436.551,437.5394,435.8562,437.4415,35973.0
2022-03-11 13:20:00,447.0,448.59,446.94,448.4,20688.0,437.4415,438.9975,437.3828,438.8116,20688.0
2022-03-11 13:30:00,448.44,448.87,446.4,446.4,20283.0,438.8507,439.2716,436.8544,436.8544,20283.0
2022-03-11 13:40:00,446.49,449.1,446.48,448.13,15215.0,436.9424,439.4966,436.9327,438.5474,15215.0
2022-03-11 13:50:00,448.3,448.61,444.16,444.17,28349.0,438.7137,439.0171,434.6623,434.6721,28349.0
2022-03-11 14:00:00,443.83,444.67,443.4,444.2,38220.0,434.3393,435.1614,433.9185,434.7014,38220.0
2022-03-11 14:10:00,443.97,445.31,443.16,444.64,41345.0,434.4763,435.7877,433.6837,435.132,41345.0
2022-03-11 14:20:00,445.2,446.63,444.66,446.58,10639.0,435.68,437.0795,435.1516,437.0305,10639.0
2022-03-11 14:30:00,446.75,446.75,444.43,445.54,18736.0,437.1969,437.1969,434.9265,436.0128,18736.0
2022-03-11 14:40:00,445.42,446.18,444.68,445.4,15588.0,435.8953,436.6391,435.1711,435.8758,15588.0
2022-03-11 14:50:00,445.45,445.45,444.01,444.93,10121.0,435.9247,435.9247,434.5155,435.4158,10121.0
2022-03-11 15:00:00,445.05,445.71,443.78,443.86,23585.0,435.5332,436.1791,434.2904,434.3687,23585.0
2022-03-11 15:10:00,444.02,444.05,441.76,442.02,41782.0,434.5253,434.5546,432.3136,432.568,41782.0
2022-03-11 15:20:00,441.9,443.54,441.47,441.56,34122.0,432.4506,434.0555,432.0298,432.1179,34122.0
2022-03-11 15:30:00,441.37,441.82,440.15,441.19,48898.0,431.9319,432.3723,430.738,431.7558,48898.0
2022-03-11 15:40:00,441.1,441.83,440.2,440.38,46254.0,431.6677,432.3821,430.7869,430.9631,46254.0
2022-03-11 15:50:00,440.12,440.79,438.51,439.44,132405.0,430.7087,431.3643,429.1331,430.0432,132405.0
2022-03-14 09:30:00,439.92,441.53,436.34,438.87,51015.0,430.5129,432.0885,427.0095,429.4854,51015.0
2022-03-14 09:40:00,438.83,445.28,437.96,444.8,23314.0,429.4462,435.7583,428.5948,435.2886,23314.0
2022-03-14 09:50:00,445.07,445.28,440.88,442.15,23196.0,435.5528,435.7583,431.4524,432.6952,23196.0
2022-03-14 10:00:00,440.89,443.86,439.33,442.81,17696.0,431.4622,434.3687,429.9356,433.3411,17696.0
2022-03-14 10:10:00,442.58,443.53,440.38,440.38,9536.0,433.1161,434.0457,430.9631,430.9631,9536.0
2022-03-14 10:20:00,440.38,441.58,439.03,439.04,15119.0,430.9631,432.1374,429.642,429.6518,15119.0
2022-03-14 10:30:00,438.76,439.58,436.82,439.06,11847.0,429.3777,430.1802,427.4792,429.6713,11847.0
2022-03-14 10:40:00,439.59,440.08,437.58,437.96,11576.0,430.19,430.6695,428.223,428.5948,11576.0
2022-03-14 10:50:00,437.85,440.43,437.71,438.81,13579.0,428.4872,431.012,428.3502,429.4267,13579.0
2022-03-14 11:00:00,439.03,440.74,438.45,439.06,28204.0,429.642,431.3154,429.0744,429.6713,28204.0
2022-03-14 11:10:00,439.06,439.27,436.31,436.57,11617.0,429.6713,429.8768,426.9801,427.2346,11617.0
2022-03-14 11:20:00,436.6,436.6,433.72,434.62,19176.0,427.2639,427.2639,424.4455,425.3263,19176.0
2022-03-14 11:30:00,434.36,435.3,433.11,433.47,16366.0,425.0718,425.9917,423.8486,424.2009,16366.0
2022-03-14 11:40:00,433.36,433.51,431.86,432.29,13539.0,424.0932,424.24,422.6253,423.0461,13539.0
2022-03-14 11:50:00,432.47,433.86,432.4,433.28,9615.0,423.2222,424.5825,423.1537,424.0149,9615.0
2022-03-14 12:00:00,433.46,433.57,432.08,432.2,10042.0,424.1911,424.2987,422.8406,422.958,10042.0
2022-03-14 12:10:00,432.21,433.35,432.16,433.03,19902.0,422.9678,424.0834,422.9189,423.7703,19902.0
2022-03-14 12:20:00,432.76,433.38,431.06,431.07,11829.0,423.506,424.1128,421.8424,421.8522,11829.0
2022-03-14 12:30:00,431.45,432.1,430.54,431.04,9260.0,422.2241,422.8602,421.3335,421.8228,9260.0
2022-03-14 12:40:00,430.94,431.41,429.56,430.97,115304.0,421.725,422.1849,420.3745,421.7543,115304.0
2022-03-14 12:50:00,431.17,431.86,429.19,429.34,8858.0,421.95,422.6253,420.0124,420.1592,8858.0
2022-03-14 13:00:00,429.42,429.73,428.48,428.69,9122.0,420.2375,420.5408,419.3176,419.5231,9122.0
2022-03-14 13:10:00,428.58,429.36,428.37,429.36,12476.0,419.4154,420.1787,419.2099,420.1787,12476.0
2022-03-14 13:20:00,429.15,429.4,428.7,428.87,26991.0,419.9732,420.2179,419.5329,419.6992,26991.0
2022-03-14 13:30:00,429.0,429.05,425.48,426.52,27199.0,419.8264,419.8754,416.3817,417.3995,27199.0
2022-03-14 13:40:00,426.52,427.31,425.56,425.59,19406.0,417.3995,418.1726,416.46,416.4894,19406.0
2022-03-14 13:50:00,426.01,428.54,425.95,426.89,14982.0,416.9004,419.3763,416.8417,417.7616,14982.0
2022-03-14 14:00:00,426.62,427.78,425.75,427.25,11348.0,417.4973,418.6325,416.6459,418.1139,11348.0
2022-03-14 14:10:00,427.37,427.52,425.7,426.03,14106.0,418.2313,418.3781,416.597,416.92,14106.0
2022-03-14 14:20:00,426.05,426.53,425.11,425.32,15704.0,416.9395,417.4093,416.0196,416.2251,15704.0
2022-03-14 14:30:00,425.36,426.63,425.07,425.6,35185.0,416.2643,417.5071,415.9805,416.4991,35185.0
2022-03-14 14:40:00,425.81,425.95,424.47,425.13,32299.0,416.7047,416.8417,415.3933,416.0392,32299.0
2022-03-14 14:50:00,424.86,426.75,424.76,425.47,16470.0,415.775,417.6246,415.6771,416.3719,16470.0
2022-03-14 15:00:00,425.34,427.13,425.01,425.66,18558.0,416.2447,417.9964,415.9218,416.5579,18558.0
2022-03-14 15:10:00,425.63,427.67,425.46,426.06,23445.0,416.5285,418.5249,416.3621,416.9493,23445.0
2022-03-14 15:20:00,426.06,426.72,425.55,425.72,27218.0,416.9493,417.5952,416.4502,416.6166,27218.0
2022-03-14 15:30:00,425.84,425.84,423.54,424.64,32000.0,416.734,416.734,414.4832,415.5597,32000.0
2022-03-14 15:40:00,424.4,426.28,424.39,425.15,64438.0,415.3248,417.1646,415.315,416.0588,64438.0
2022-03-14 15:50:00,425.27,425.45,423.03,424.63,140952.0,416.1762,416.3524,413.9841,415.5499,140952.0
2022-03-15 09:30:00,427.8,431.28,425.54,426.04,62316.0,418.6521,422.0577,416.4404,416.9297,62316.0
2022-03-15 09:40:00,426.27,429.5,426.13,429.44,35886.0,417.1548,420.3158,417.0178,420.257,35886.0
2022-03-15 09:50:00,429.84,430.85,428.92,430.19,15160.0,420.6485,421.6369,419.7482,420.991,15160.0
2022-03-15 10:00:00,429.75,430.69,428.37,428.92,21730.0,420.5604,421.4803,419.2099,419.7482,21730.0
2022-03-15 10:10:00,429.28,429.6,427.01,428.48,16140.0,420.1005,420.4136,417.879,419.3176,16140.0
2022-03-15 10:20:00,428.5,429.47,428.0,428.63,14355.0,419.3371,420.2864,418.8478,419.4644,14355.0
2022-03-15 10:30:00,428.57,432.39,428.55,432.39,17410.0,419.4056,423.144,419.3861,423.144,17410.0
2022-03-15 10:40:00,432.38,433.34,431.68,433.06,14247.0,423.1342,424.0736,422.4491,423.7996,14247.0
2022-03-15 10:50:00,433.01,433.99,430.79,431.72,17569.0,423.7507,424.7097,421.5782,422.4883,17569.0
2022-03-15 11:00:00,432.0,433.72,431.61,433.34,8406.0,422.7623,424.4455,422.3806,424.0736,8406.0
2022-03-15 11:10:00,433.79,434.37,433.02,433.7,17330.0,424.514,425.0816,423.7605,424.4259,17330.0
2022-03-15 11:20:00,433.58,435.02,432.29,435.01,20226.0,424.3085,425.7177,423.0461,425.7079,20226.0
2022-03-15 11:30:00,435.14,436.18,435.02,435.86,30983.0,425.8351,426.8529,425.7177,426.5398,30983.0
2022-03-15 11:40:00,435.68,436.16,434.54,435.09,39216.0,426.3636,426.8333,425.248,425.7862,39216.0
2022-03-15 11:50:00,435.3,435.69,433.13,434.19,21889.0,425.9917,426.3734,423.8681,424.9055,21889.0
2022-03-15 12:00:00,434.31,435.34,432.72,434.94,37716.0,425.0229,426.0309,423.4669,425.6394,37716.0
2022-03-15 12:10:00,435.13,435.18,433.67,434.35,11639.0,425.8254,425.8743,424.3966,425.062,11639.0
2022-03-15 12:20:00,434.12,434.82,433.38,434.6,15370.0,424.837,425.522,424.1128,425.3067,15370.0
2022-03-15 12:30:00,434.65,435.43,433.84,434.59,12049.0,425.3556,426.1189,424.5629,425.2969,12049.0
2022-03-15 12:40:00,434.76,434.76,432.6,432.77,7600.0,425.4633,425.4633,423.3495,423.5158,7600.0
2022-03-15 12:50:00,432.55,433.66,431.99,433.66,13089.0,423.3005,424.3868,422.7525,424.3868,13089.0
2022-03-15 13:00:00,433.84,434.69,433.23,433.34,11237.0,424.5629,425.3948,423.966,424.0736,11237.0
2022-03-15 13:10:00,432.93,433.3,431.17,431.48,9177.0,423.6724,424.0345,421.95,422.2534,9177.0
2022-03-15 13:20:00,431.51,432.1,430.87,430.95,10257.0,422.2828,422.8602,421.6565,421.7347,10257.0
2022-03-15 13:30:00,430.89,432.64,430.68,431.38,16543.0,421.676,423.3886,421.4705,422.1555,16543.0
2022-03-15 13:40:00,431.36,431.72,430.72,431.33,11420.0,422.136,422.4883,421.5097,422.1066,11420.0
2022-03-15 13:50:00,431.13,432.43,431.13,432.02,11008.0,421.9109,423.1831,421.9109,422.7819,11008.0
2022-03-15 14:00:00,431.88,432.11,430.96,431.56,21454.0,422.6449,422.8699,421.7445,422.3317,21454.0
2022-03-15 14:10:00,431.63,431.81,430.08,430.6,21189.0,422.4002,422.5764,420.8833,421.3922,21189.0
2022-03-15 14:20:00,430.53,430.81,429.68,430.72,17015.0,421.3237,421.5977,420.4919,421.5097,17015.0
2022-03-15 14:30:00,430.57,431.55,430.01,431.33,12404.0,421.3629,422.3219,420.8148,422.1066,12404.0
2022-03-15 14:40:00,431.62,433.69,431.48,433.69,15798.0,422.3904,424.4162,422.2534,424.4162,15798.0
2022-03-15 14:50:00,434.12,435.06,433.64,434.85,15078.0,424.837,425.7569,424.3672,425.5513,15078.0
2022-03-15 15:00:00,434.8,436.29,434.65,436.0,15166.0,425.5024,426.9606,425.3556,426.6768,15166.0
2022-03-15 15:10:00,436.14,437.95,435.49,437.95,20688.0,426.8138,428.5851,426.1777,428.5851,20688.0
2022-03-15 15:20:00,437.96,440.06,437.79,440.06,36232.0,428.5948,430.6499,428.4285,430.6499,36232.0
2022-03-15 15:30:00,440.12,441.34,439.82,440.3,56505.0,430.7087,431.9026,430.4151,430.8848,56505.0
2022-03-15 15:40:00,440.55,440.61,438.87,440.41,57653.0,431.1295,431.1882,429.4854,430.9925,57653.0
2022-03-15 15:50:00,440.64,441.49,438.86,439.49,107463.0,431.2175,432.0494,429.4756,430.0921,107463.0
2022-03-16 09:30:00,445.3,452.36,444.68,452.36,70119.0,435.7779,442.6869,435.1711,442.6869,70119.0
2022-03-16 09:40:00,452.65,453.88,450.0,453.35,35179.0,442.9707,444.1744,440.3774,443.6558,35179.0
2022-03-16 09:50:00,453.41,454.49,450.54,450.61,28643.0,443.7145,444.7714,440.9058,440.9743,28643.0
2022-03-16 10:00:00,451.03,451.43,448.15,449.4,39655.0,441.3854,441.7768,438.5669,439.7902,39655.0
2022-03-16 10:10:00,449.02,454.75,449.02,452.78,62195.0,439.4183,445.0258,439.4183,443.0979,62195.0
2022-03-16 10:20:00,452.55,454.97,451.55,454.05,25184.0,442.8729,445.2411,441.8942,444.3408,25184.0
2022-03-16 10:30:00,453.89,454.87,452.83,454.7,15691.0,444.1842,445.1432,443.1469,444.9769,15691.0
2022-03-16 10:40:00,454.84,454.95,451.41,451.41,20872.0,445.1139,445.2215,441.7572,441.7572,20872.0
2022-03-16 10:50:00,451.37,452.21,448.57,449.38,55671.0,441.7181,442.5401,438.978,439.7706,55671.0
2022-03-16 11:00:00,449.35,450.6,448.0,449.19,21321.0,439.7413,440.9646,438.4202,439.5847,21321.0
2022-03-16 11:10:00,449.21,449.45,448.21,449.25,23237.0,439.6043,439.8391,438.6257,439.6434,23237.0
2022-03-16 11:20:00,449.38,449.71,448.29,449.06,32970.0,439.7706,440.0936,438.704,439.4575,32970.0
2022-03-16 11:30:00,448.91,449.58,448.1,448.82,13713.0,439.3107,439.9664,438.518,439.2226,13713.0
2022-03-16 11:40:00,448.55,448.55,447.21,448.3,7997.0,438.9584,438.9584,437.647,438.7137,7997.0
2022-03-16 11:50:00,448.43,448.75,447.24,447.91,15601.0,438.841,439.1541,437.6764,438.3321,15601.0
2022-03-16 12:00:00,447.7,449.83,447.64,449.19,15365.0,438.1266,440.211,438.0679,439.5847,15365.0
2022-03-16 12:10:00,449.17,451.49,448.89,451.49,11276.0,439.5651,441.8355,439.2911,441.8355,11276.0
2022-03-16 12:20:00,451.49,451.88,449.81,450.2,11886.0,441.8355,442.2172,440.1915,440.5731,11886.0
2022-03-16 12:30:00,450.3,450.3,448.93,448.93,11302.0,440.671,440.671,439.3303,439.3303,11302.0
2022-03-16 12:40:00,448.65,449.64,445.99,446.22,10087.0,439.0563,440.0251,436.4531,436.6782,10087.0
2022-03-16 12:50:00,446.5,449.08,446.26,447.78,27466.0,436.9522,439.4771,436.7174,438.2049,27466.0
2022-03-16 13:00:00,447.53,448.12,445.88,445.88,8964.0,437.9602,438.5376,436.3455,436.3455,8964.0
2022-03-16 13:10:00,446.21,446.25,445.51,445.93,13513.0,436.6684,436.7076,435.9834,436.3944,13513.0
2022-03-16 13:20:00,445.82,445.82,444.83,445.06,27089.0,436.2868,436.2868,435.3179,435.543,27089.0
2022-03-16 13:30:00,445.45,447.53,445.26,446.82,7095.0,435.9247,437.9602,435.7387,437.2654,7095.0
2022-03-16 13:40:00,446.81,446.93,446.07,446.82,8198.0,437.2556,437.373,436.5314,437.2654,8198.0
2022-03-16 13:50:00,446.82,448.53,446.7,448.15,23926.0,437.2654,438.9388,437.148,438.5669,23926.0
2022-03-16 14:00:00,447.71,447.85,441.31,441.87,48082.0,438.1364,438.2734,431.8732,432.4212,48082.0
2022-03-16 14:10:00,441.82,442.97,439.76,442.62,35233.0,432.3723,433.4977,430.3564,433.1552,35233.0
2022-03-16 14:20:00,443.2,443.2,440.3,440.5,19001.0,433.7228,433.7228,430.8848,431.0805,19001.0
2022-03-16 14:30:00,440.27,443.32,437.99,443.0,21843.0,430.8554,433.8402,428.6242,433.5271,21843.0
2022-03-16 14:40:00,443.0,448.46,443.0,447.38,25304.0,433.5271,438.8703,433.5271,437.8134,25304.0
2022-03-16 14:50:00,447.38,452.19,446.03,451.41,24082.0,437.8134,442.5206,436.4923,441.7572,24082.0
2022-03-16 15:00:00,451.41,452.75,449.24,450.58,21381.0,441.7572,443.0686,439.6336,440.945,21381.0
2022-03-16 15:10:00,450.74,454.0,450.57,453.63,15477.0,441.1016,444.2919,440.9352,443.9298,15477.0
2022-03-16 15:20:00,453.66,454.9,453.43,454.58,22400.0,443.9591,445.1726,443.734,444.8595,22400.0
2022-03-16 15:30:00,454.58,454.58,453.2,454.26,49940.0,444.8595,444.8595,443.509,444.5463,49940.0
2022-03-16 15:40:00,454.35,456.65,453.53,456.51,46269.0,444.6344,446.8852,443.8319,446.7482,46269.0
2022-03-16 15:50:00,456.86,457.9,456.07,457.9,214479.0,447.0907,448.1085,446.3176,448.1085,214479.0
2022-03-17 09:30:00,454.83,458.3,453.23,458.23,32352.0,445.1041,448.4999,443.5383,448.4314,32352.0
2022-03-17 09:40:00,458.64,459.91,457.34,458.89,35389.0,448.8326,450.0755,447.5604,449.0773,35389.0
2022-03-17 09:50:00,458.89,468.0,458.6,467.49,89838.0,449.0773,457.9925,448.7935,457.4934,89838.0
2022-03-17 10:00:00,467.53,468.7,464.34,466.96,23804.0,457.5325,458.6775,454.4107,456.9747,23804.0
2022-03-17 10:10:00,467.17,468.22,462.2,462.84,21853.0,457.1802,458.2078,452.3165,452.9428,21853.0
2022-03-17 10:20:00,462.78,463.54,461.98,463.26,17315.0,452.8841,453.6279,452.1012,453.3538,17315.0
2022-03-17 10:30:00,463.3,464.29,462.01,462.92,15208.0,453.393,454.3618,452.1306,453.0211,15208.0
2022-03-17 10:40:00,463.15,463.16,461.32,462.28,36535.0,453.2462,453.256,451.4553,452.3948,36535.0
2022-03-17 10:50:00,462.49,462.78,460.88,462.61,29321.0,452.6003,452.8841,451.0247,452.7177,29321.0
2022-03-17 11:00:00,462.28,462.98,460.94,462.26,31634.0,452.3948,453.0798,451.0835,452.3752,31634.0
2022-03-17 11:10:00,462.18,462.69,460.43,462.29,33824.0,452.2969,452.796,450.5844,452.4046,33824.0
2022-03-17 11:20:00,462.12,466.8,461.56,464.86,96626.0,452.2382,456.8181,451.6902,454.9196,96626.0
2022-03-17 11:30:00,464.94,464.94,463.04,464.34,16600.0,454.9979,454.9979,453.1385,454.4107,16600.0
2022-03-17 11:40:00,464.75,465.33,461.85,461.95,13876.0,454.812,455.3796,451.974,452.0719,13876.0
2022-03-17 11:50:00,461.96,464.71,461.96,463.96,16972.0,452.0816,454.7728,452.0816,454.0389,16972.0
2022-03-17 12:00:00,464.0,464.82,462.8,464.25,16039.0,454.078,454.8805,452.9037,454.3227,16039.0
2022-03-17 12:10:00,464.08,464.51,462.82,464.51,13193.0,454.1563,454.5771,452.9232,454.5771,13193.0
2022-03-17 12:20:00,464.33,467.17,464.22,466.74,24574.0,454.401,457.1802,454.2933,456.7594,24574.0
2022-03-17 12:30:00,466.44,466.51,465.02,466.03,13811.0,456.4658,456.5343,455.0762,456.0646,13811.0
2022-03-17 12:40:00,465.9,466.26,465.05,466.13,29709.0,455.9374,456.2897,455.1056,456.1625,29709.0
2022-03-17 12:50:00,465.98,468.38,465.74,467.68,18774.0,456.0157,458.3644,455.7808,457.6793,18774.0
2022-03-17 13:00:00,467.59,468.09,465.5,467.11,24150.0,457.5913,458.0806,455.5459,457.1215,24150.0
2022-03-17 13:10:00,467.0,468.32,466.3,467.54,17077.0,457.0139,458.3056,456.3288,457.5423,17077.0
2022-03-17 13:20:00,467.13,469.21,467.06,468.96,13438.0,457.1411,459.1766,457.0726,458.932,13438.0
2022-03-17 13:30:00,468.94,469.63,468.11,469.02,17466.0,458.9124,459.5876,458.1001,458.9907,17466.0
2022-03-17 13:40:00,469.09,470.58,469.09,470.24,16936.0,459.0592,460.5173,459.0592,460.1846,16936.0
2022-03-17 13:50:00,470.43,471.94,470.28,471.26,53903.0,460.3705,461.8482,460.2237,461.1828,53903.0
2022-03-17 14:00:00,471.22,471.82,470.37,471.23,24553.0,461.1436,461.7308,460.3118,461.1534,24553.0
2022-03-17 14:10:00,471.22,472.21,470.55,472.21,41441.0,461.1436,462.1125,460.488,462.1125,41441.0
2022-03-17 14:20:00,472.21,472.63,471.0,471.54,27025.0,462.1125,462.5235,460.9283,461.4568,27025.0
2022-03-17 14:30:00,471.68,472.8,471.52,471.97,24548.0,461.5938,462.6898,461.4372,461.8776,24548.0
2022-03-17 14:40:00,472.28,472.74,471.59,472.51,17029.0,462.181,462.6311,461.5057,462.406,17029.0
2022-03-17 14:50:00,472.5,472.73,471.58,472.63,17297.0,462.3963,462.6213,461.4959,462.5235,17297.0
2022-03-17 15:00:00,472.61,473.4,472.25,472.63,20572.0,462.5039,463.277,462.1516,462.5235,20572.0
2022-03-17 15:10:00,472.68,472.9,470.98,472.55,29867.0,462.5724,462.7877,460.9088,462.4452,29867.0
2022-03-17 15:20:00,472.69,473.76,472.42,472.97,34034.0,462.5822,463.6293,462.318,462.8562,34034.0
2022-03-17 15:30:00,472.95,473.4,472.5,473.1,46642.0,462.8366,463.277,462.3963,462.9834,46642.0
2022-03-17 15:40:00,473.17,475.0,472.72,474.49,65740.0,463.0519,464.8428,462.6116,464.3437,65740.0
2022-03-17 15:50:00,474.43,474.67,472.59,473.75,130149.0,464.285,464.5199,462.4843,463.6195,130149.0
2022-03-18 09:30:00,475.15,475.69,467.86,469.59,297411.0,464.9896,465.518,457.8555,459.5485,297411.0
2022-03-18 09:40:00,469.73,471.05,468.26,470.61,24931.0,459.6855,460.9773,458.2469,460.5467,24931.0
2022-03-18 09:50:00,470.74,472.66,469.33,472.66,17099.0,460.6739,462.5528,459.294,462.5528,17099.0
2022-03-18 10:00:00,472.68,474.72,472.24,474.25,11263.0,462.5724,464.5688,462.1418,464.1088,11263.0
2022-03-18 10:10:00,474.62,476.52,474.39,474.88,8914.0,464.4709,466.3303,464.2458,464.7254,8914.0
2022-03-18 10:20:00,474.68,475.44,473.97,474.07,9838.0,464.5296,465.2734,463.8348,463.9327,9838.0
2022-03-18 10:30:00,474.24,474.53,470.75,471.25,10611.0,464.099,464.3828,460.6837,461.173,10611.0
2022-03-18 10:40:00,470.74,473.67,470.71,473.06,10139.0,460.6739,463.5412,460.6445,462.9443,10139.0
2022-03-18 10:50:00,472.15,475.83,471.73,475.09,19278.0,462.0537,465.655,461.6427,464.9309,19278.0
2022-03-18 11:00:00,474.92,477.6,474.72,477.32,22914.0,464.7645,467.3872,464.5688,467.1132,22914.0
2022-03-18 11:10:00,477.3,477.75,475.99,477.53,22865.0,467.0936,467.534,465.8116,467.3187,22865.0
2022-03-18 11:20:00,477.28,477.52,476.13,477.36,20913.0,467.074,467.3089,465.9486,467.1523,20913.0
2022-03-18 11:30:00,477.7,479.55,477.7,479.24,15113.0,467.4851,469.2955,467.4851,468.9921,15113.0
2022-03-18 11:40:00,478.93,479.04,477.95,478.14,10643.0,468.6888,468.7964,467.7297,467.9157,10643.0
2022-03-18 11:50:00,478.35,479.82,477.74,479.81,20207.0,468.1212,469.5597,467.5242,469.5499,20207.0
2022-03-18 12:00:00,479.7,480.11,479.15,479.54,15334.0,469.4423,469.8435,468.9041,469.2857,15334.0
2022-03-18 12:10:00,479.68,480.23,478.5,479.66,13889.0,469.4227,469.961,468.268,469.4032,13889.0
2022-03-18 12:20:00,479.6,480.95,479.15,480.49,12691.0,469.3444,470.6656,468.9041,470.2154,12691.0
2022-03-18 12:30:00,480.67,481.42,480.26,480.69,8725.0,470.3916,471.1255,469.9903,470.4111,8725.0
2022-03-18 12:40:00,480.88,481.39,479.98,479.98,11751.0,470.5971,471.0962,469.7163,469.7163,11751.0
2022-03-18 12:50:00,480.31,480.82,480.0,480.53,8443.0,470.0393,470.5383,469.7359,470.2545,8443.0
2022-03-18 13:00:00,480.47,481.6,480.27,481.31,8838.0,470.1958,471.3017,470.0001,471.0179,8838.0
2022-03-18 13:10:00,481.44,481.69,480.0,480.0,10640.0,471.1451,471.3897,469.7359,469.7359,10640.0
2022-03-18 13:20:00,480.14,481.19,480.02,481.19,8678.0,469.8729,470.9004,469.7555,470.9004,8678.0
2022-03-18 13:30:00,481.25,483.32,480.92,482.45,30219.0,470.9592,472.9849,470.6362,472.1335,30219.0
2022-03-18 13:40:00,482.36,482.54,478.57,479.28,55506.0,472.0454,472.2216,468.3365,469.0313,55506.0
2022-03-18 13:50:00,479.21,480.88,478.75,480.2,14281.0,468.9628,470.5971,468.5126,469.9316,14281.0
2022-03-18 14:00:00,480.32,480.6,478.5,478.78,7663.0,470.049,470.323,468.268,468.542,7663.0
2022-03-18 14:10:00,478.72,479.98,478.47,479.55,7793.0,468.4833,469.7163,468.2386,469.2955,7793.0
2022-03-18 14:20:00,479.38,479.41,478.28,478.6,10328.0,469.1291,469.1585,468.0527,468.3658,10328.0
2022-03-18 14:30:00,478.81,479.09,477.72,478.51,10901.0,468.5713,468.8453,467.5046,468.2777,10901.0
2022-03-18 14:40:00,478.65,478.75,477.18,477.61,10368.0,468.4147,468.5126,466.9762,467.397,10368.0
2022-03-18 14:50:00,477.66,478.15,477.66,477.93,10571.0,467.4459,467.9254,467.4459,467.7101,10571.0
2022-03-18 15:00:00,478.0,480.12,477.44,480.07,15469.0,467.7786,469.8533,467.2306,469.8044,15469.0
2022-03-18 15:10:00,480.1,480.63,479.48,480.38,20477.0,469.8337,470.3524,469.227,470.1078,20477.0
2022-03-18 15:20:00,480.56,481.67,480.0,481.23,19645.0,470.2839,471.3702,469.7359,470.9396,19645.0
2022-03-18 15:30:00,481.13,482.15,479.74,479.89,19720.0,470.8417,471.8399,469.4814,469.6282,19720.0
2022-03-18 15:40:00,479.94,482.03,479.65,481.41,27309.0,469.6772,471.7225,469.3934,471.1157,27309.0
2022-03-18 15:50:00,481.65,482.01,479.61,480.04,159974.0,471.3506,471.7029,469.3542,469.775,159974.0
2022-03-21 09:30:00,474.08,475.95,471.05,474.34,43892.0,463.9425,465.7725,460.9773,464.1969,43892.0
2022-03-21 09:40:00,475.48,476.5,470.55,470.74,16271.0,465.3125,466.3107,460.488,460.6739,16271.0
2022-03-21 09:50:00,470.71,471.03,466.06,466.38,18909.0,460.6445,460.9577,456.094,456.4071,18909.0
2022-03-21 10:00:00,466.51,467.59,465.84,466.43,16480.0,456.5343,457.5913,455.8787,456.4561,16480.0
2022-03-21 10:10:00,466.43,467.1,465.1,466.09,21779.0,456.4561,457.1117,455.1545,456.1233,21779.0
2022-03-21 10:20:00,466.12,466.64,464.16,464.27,17308.0,456.1527,456.6616,454.2346,454.3422,17308.0
2022-03-21 10:30:00,464.35,467.62,464.3,467.32,11064.0,454.4205,457.6206,454.3716,457.327,11064.0
2022-03-21 10:40:00,467.58,468.58,466.9,468.25,8959.0,457.5815,458.5601,456.916,458.2371,8959.0
2022-03-21 10:50:00,468.33,470.88,468.31,470.2,16593.0,458.3154,460.8109,458.2959,460.1454,16593.0
2022-03-21 11:00:00,470.13,471.12,469.42,470.1,12848.0,460.0769,461.0458,459.3821,460.0476,12848.0
2022-03-21 11:10:00,470.1,472.96,470.1,472.27,11280.0,460.0476,462.8464,460.0476,462.1712,11280.0
2022-03-21 11:20:00,472.02,474.11,471.54,473.63,10231.0,461.9265,463.9718,461.4568,463.5021,10231.0
2022-03-21 11:30:00,473.62,474.16,472.08,473.31,11250.0,463.4923,464.0208,461.9852,463.1889,11250.0
2022-03-21 11:40:00,473.35,474.23,471.71,472.04,8513.0,463.2281,464.0893,461.6231,461.9461,8513.0
2022-03-21 11:50:00,471.68,473.98,471.42,473.56,9533.0,461.5938,463.8446,461.3394,463.4336,9533.0
2022-03-21 12:00:00,473.56,473.83,470.72,471.39,16185.0,463.4336,463.6978,460.6543,461.31,16185.0
2022-03-21 12:10:00,471.42,471.48,470.65,471.28,9436.0,461.3394,461.3981,460.5858,461.2023,9436.0
2022-03-21 12:20:00,471.38,472.94,471.37,471.82,5079.0,461.3002,462.8268,461.2904,461.7308,5079.0
2022-03-21 12:30:00,471.92,471.92,467.56,468.9,19378.0,461.8287,461.8287,457.5619,458.8732,19378.0
2022-03-21 12:40:00,468.72,471.04,468.04,470.72,13200.0,458.6971,460.9675,458.0316,460.6543,13200.0
2022-03-21 12:50:00,470.63,470.63,466.81,466.82,13814.0,460.5662,460.5662,456.8279,456.8377,13814.0
2022-03-21 13:00:00,466.82,467.94,466.21,467.71,10330.0,456.8377,457.9338,456.2408,457.7087,10330.0
2022-03-21 13:10:00,467.41,467.55,463.61,463.62,17324.0,457.4151,457.5521,453.6964,453.7061,17324.0
2022-03-21 13:20:00,463.64,469.72,463.64,464.86,31815.0,453.7257,459.6757,453.7257,454.9196,31815.0
2022-03-21 13:30:00,464.76,466.2,464.6,465.83,12047.0,454.8218,456.231,454.6652,455.8689,12047.0
2022-03-21 13:40:00,465.28,465.58,464.18,465.19,7982.0,455.3306,455.6242,454.2542,455.2426,7982.0
2022-03-21 13:50:00,465.59,465.64,464.18,465.3,11603.0,455.634,455.6829,454.2542,455.3502,11603.0
2022-03-21 14:00:00,465.29,465.63,463.7,465.19,12445.0,455.3404,455.6732,453.7844,455.2426,12445.0
2022-03-21 14:10:00,465.06,465.32,464.29,465.3,8171.0,455.1154,455.3698,454.3618,455.3502,8171.0
2022-03-21 14:20:00,465.57,467.8,465.33,467.62,13295.0,455.6144,457.7968,455.3796,457.6206,13295.0
2022-03-21 14:30:00,467.54,467.54,465.87,466.53,13242.0,457.5423,457.5423,455.908,456.5539,13242.0
2022-03-21 14:40:00,466.58,467.75,465.91,466.54,10889.0,456.6028,457.7478,455.9472,456.5637,10889.0
2022-03-21 14:50:00,466.19,466.83,464.52,464.83,11068.0,456.2212,456.8475,454.5869,454.8903,11068.0
2022-03-21 15:00:00,464.71,465.45,464.2,465.41,14231.0,454.7728,455.497,454.2737,455.4579,14231.0
2022-03-21 15:10:00,465.16,467.29,465.16,465.93,11722.0,455.2132,457.2977,455.2132,455.9667,11722.0
2022-03-21 15:20:00,465.79,467.29,465.76,466.98,15137.0,455.8297,457.2977,455.8004,456.9943,15137.0
2022-03-21 15:30:00,467.24,467.24,465.0,465.63,32569.0,457.2487,457.2487,455.0566,455.6732,32569.0
2022-03-21 15:40:00,465.48,466.39,463.56,463.56,27424.0,455.5264,456.4169,453.6474,453.6474,27424.0
2022-03-21 15:50:00,463.58,466.79,463.57,466.55,128794.0,453.667,456.8084,453.6572,456.5735,128794.0
2022-03-22 09:30:00,466.46,473.33,465.98,472.73,25458.0,456.4854,463.2085,456.0157,462.6213,25458.0
2022-03-22 09:40:00,471.87,472.14,469.2,470.01,46664.0,461.7797,462.044,459.1668,459.9595,46664.0
2022-03-22 09:50:00,470.41,472.49,468.38,471.5,13349.0,460.3509,462.3865,458.3644,461.4176,13349.0
2022-03-22 10:00:00,471.65,474.6,471.65,473.51,18357.0,461.5644,464.4514,461.5644,463.3847,18357.0
2022-03-22 10:10:00,473.41,473.59,471.74,473.48,21611.0,463.2868,463.4629,461.6525,463.3553,21611.0
2022-03-22 10:20:00,473.43,473.99,472.93,473.99,26294.0,463.3064,463.8544,462.8171,463.8544,26294.0
2022-03-22 10:30:00,473.95,476.95,473.91,476.38,13227.0,463.8153,466.7511,463.7761,466.1933,13227.0
2022-03-22 10:40:00,476.37,476.37,475.44,475.61,12101.0,466.1835,466.1835,465.2734,465.4398,12101.0
2022-03-22 10:50:00,475.76,476.38,475.35,475.41,11897.0,465.5865,466.1933,465.1853,465.244,11897.0
2022-03-22 11:00:00,475.58,476.5,474.99,476.46,10078.0,465.4104,466.3107,464.833,466.2716,10078.0
2022-03-22 11:10:00,476.64,478.0,476.64,477.99,7992.0,466.4477,467.7786,466.4477,467.7689,7992.0
2022-03-22 11:20:00,477.62,478.71,477.3,477.83,19582.0,467.4068,468.4735,467.0936,467.6123,19582.0
2022-03-22 11:30:00,478.0,478.19,477.15,477.77,20297.0,467.7786,467.9646,466.9468,467.5536,20297.0
2022-03-22 11:40:00,477.9,477.99,476.05,477.22,7747.0,467.6808,467.7689,465.8703,467.0153,7747.0
2022-03-22 11:50:00,477.42,477.59,476.14,476.25,6455.0,467.211,467.3774,465.9584,466.0661,6455.0
2022-03-22 12:00:00,476.11,477.16,475.74,476.07,8162.0,465.9291,466.9566,465.567,465.8899,8162.0
2022-03-22 12:10:00,476.22,476.4,474.84,476.15,10231.0,466.0367,466.2129,464.6862,465.9682,10231.0
2022-03-22 12:20:00,476.19,476.34,474.05,474.27,13873.0,466.0074,466.1541,463.9131,464.1284,13873.0
2022-03-22 12:30:00,474.39,475.09,473.27,474.65,9528.0,464.2458,464.9309,463.1498,464.5003,9528.0
2022-03-22 12:40:00,474.7,475.74,474.04,474.97,8678.0,464.5492,465.567,463.9033,464.8134,8678.0
2022-03-22 12:50:00,475.3,475.65,474.85,475.31,8176.0,465.1364,465.4789,464.696,465.1462,8176.0
2022-03-22 13:00:00,475.13,476.26,475.06,475.96,8737.0,464.97,466.0759,464.9015,465.7823,8737.0
2022-03-22 13:10:00,475.7,476.13,474.93,475.03,6994.0,465.5278,465.9486,464.7743,464.8722,6994.0
2022-03-22 13:20:00,475.14,475.41,474.49,474.97,12674.0,464.9798,465.244,464.3437,464.8134,12674.0
2022-03-22 13:30:00,474.98,475.99,474.82,475.65,12737.0,464.8232,465.8116,464.6666,465.4789,12737.0
2022-03-22 13:40:00,475.64,475.64,474.49,474.88,11247.0,465.4691,465.4691,464.3437,464.7254,11247.0
2022-03-22 13:50:00,474.89,475.5,474.84,475.32,9051.0,464.7352,465.3321,464.6862,465.156,9051.0
2022-03-22 14:00:00,475.17,475.17,474.14,474.6,8027.0,465.0092,465.0092,464.0012,464.4514,8027.0
2022-03-22 14:10:00,474.52,475.47,474.52,475.27,11324.0,464.3731,465.3027,464.3731,465.107,11324.0
2022-03-22 14:20:00,475.4,476.22,474.25,475.25,13443.0,465.2342,466.0367,464.1088,465.0875,13443.0
2022-03-22 14:30:00,475.35,475.82,474.5,475.34,8831.0,465.1853,465.6453,464.3535,465.1755,8831.0
2022-03-22 14:40:00,475.28,475.92,474.98,475.5,9073.0,465.1168,465.7431,464.8232,465.3321,9073.0
2022-03-22 14:50:00,475.77,477.41,475.41,477.05,11351.0,465.5963,467.2013,465.244,466.849,11351.0
2022-03-22 15:00:00,477.08,477.45,476.45,476.9,8862.0,466.8783,467.2404,466.2618,466.7022,8862.0
2022-03-22 15:10:00,476.82,477.48,475.89,476.81,16773.0,466.6239,467.2698,465.7138,466.6141,16773.0
2022-03-22 15:20:00,476.83,476.83,475.31,476.08,22641.0,466.6337,466.6337,465.1462,465.8997,22641.0
2022-03-22 15:30:00,476.09,476.55,474.3,474.45,43898.0,465.9095,466.3597,464.1578,464.3046,43898.0
2022-03-22 15:40:00,474.64,476.58,474.49,475.99,27384.0,464.4905,466.389,464.3437,465.8116,27384.0
2022-03-22 15:50:00,476.31,476.96,474.74,476.13,115430.0,466.1248,466.7609,464.5884,465.9486,115430.0
2022-03-23 09:30:00,471.87,471.87,462.57,463.47,57114.0,461.7797,461.7797,452.6786,453.5594,57114.0
2022-03-23 09:40:00,463.57,465.76,460.72,461.0,24390.0,453.6572,455.8004,450.8682,451.1422,24390.0
2022-03-23 09:50:00,461.38,462.73,459.75,461.96,25684.0,451.514,452.8352,449.9189,452.0816,25684.0
2022-03-23 10:00:00,461.0,464.33,460.41,463.93,11222.0,451.1422,454.401,450.5648,454.0095,11222.0
2022-03-23 10:10:00,463.91,465.48,462.8,464.56,17750.0,453.9899,455.5264,452.9037,454.626,17750.0
2022-03-23 10:20:00,464.73,465.02,463.47,463.95,7720.0,454.7924,455.0762,453.5594,454.0291,7720.0
2022-03-23 10:30:00,464.05,466.03,463.88,464.9,14608.0,454.1269,456.0646,453.9606,454.9588,14608.0
2022-03-23 10:40:00,464.82,465.1,462.66,464.2,9043.0,454.8805,455.1545,452.7667,454.2737,9043.0
2022-03-23 10:50:00,464.23,465.99,463.97,465.45,15606.0,454.3031,456.0255,454.0487,455.497,15606.0
2022-03-23 11:00:00,465.27,466.01,464.08,464.2,17790.0,455.3209,456.045,454.1563,454.2737,17790.0
2022-03-23 11:10:00,464.23,465.31,462.62,464.4,22091.0,454.3031,455.36,452.7275,454.4695,22091.0
2022-03-23 11:20:00,464.68,466.05,464.44,464.89,6955.0,454.7435,456.0842,454.5086,454.949,6955.0
2022-03-23 11:30:00,465.1,466.18,464.37,466.13,8962.0,455.1545,456.2114,454.4401,456.1625,8962.0
2022-03-23 11:40:00,466.38,466.89,465.72,466.17,6867.0,456.4071,456.9062,455.7612,456.2016,6867.0
2022-03-23 11:50:00,466.16,468.61,466.16,468.61,16166.0,456.1918,458.5894,456.1918,458.5894,16166.0
2022-03-23 12:00:00,468.75,470.22,468.6,469.36,16082.0,458.7264,460.165,458.5797,459.3234,16082.0
2022-03-23 12:10:00,468.97,470.6,467.83,469.93,15341.0,458.9417,460.5369,457.8261,459.8812,15341.0
2022-03-23 12:20:00,469.6,469.77,468.41,468.66,3549.0,459.5583,459.7246,458.3937,458.6384,3549.0
2022-03-23 12:30:00,468.96,470.62,468.75,470.3,17812.0,458.932,460.5565,458.7264,460.2433,17812.0
2022-03-23 12:40:00,470.22,471.6,469.63,471.6,14012.0,460.165,461.5155,459.5876,461.5155,14012.0
2022-03-23 12:50:00,471.09,471.98,470.65,471.63,7196.0,461.0164,461.8874,460.5858,461.5449,7196.0
2022-03-23 13:00:00,471.18,471.68,469.42,470.39,10391.0,461.1045,461.5938,459.3821,460.3314,10391.0
2022-03-23 13:10:00,470.15,470.26,467.41,467.97,5618.0,460.0965,460.2042,457.4151,457.9631,5618.0
2022-03-23 13:20:00,467.89,467.97,465.28,465.48,16382.0,457.8848,457.9631,455.3306,455.5264,16382.0
2022-03-23 13:30:00,465.6,466.9,465.17,466.61,11658.0,455.6438,456.916,455.223,456.6322,11658.0
2022-03-23 13:40:00,466.59,466.59,464.44,465.15,9684.0,456.6126,456.6126,454.5086,455.2034,9684.0
2022-03-23 13:50:00,464.97,466.13,464.7,465.79,7669.0,455.0273,456.1625,454.763,455.8297,7669.0
2022-03-23 14:00:00,465.76,465.76,463.62,463.73,13801.0,455.8004,455.8004,453.7061,453.8138,13801.0
2022-03-23 14:10:00,463.81,463.82,462.21,463.32,12304.0,453.8921,453.9019,452.3263,453.4126,12304.0
2022-03-23 14:20:00,463.24,464.43,463.01,464.04,8283.0,453.3343,454.4988,453.1092,454.1172,8283.0
2022-03-23 14:30:00,463.87,464.13,463.01,464.08,8315.0,453.9508,454.2052,453.1092,454.1563,8315.0
2022-03-23 14:40:00,464.28,466.0,463.96,466.0,9447.0,454.352,456.0353,454.0389,456.0353,9447.0
2022-03-23 14:50:00,466.26,466.26,464.12,464.12,10166.0,456.2897,456.2897,454.1955,454.1955,10166.0
2022-03-23 15:00:00,464.12,464.42,462.76,462.91,17326.0,454.1955,454.489,452.8645,453.0113,17326.0
2022-03-23 15:10:00,462.9,463.14,462.31,462.76,17287.0,453.0015,453.2364,452.4242,452.8645,17287.0
2022-03-23 15:20:00,462.63,464.05,462.57,463.76,21588.0,452.7373,454.1269,452.6786,453.8431,21588.0
2022-03-23 15:30:00,463.71,464.26,463.58,464.0,17533.0,453.7942,454.3325,453.667,454.078,17533.0
2022-03-23 15:40:00,463.96,466.4,463.58,464.64,40274.0,454.0389,456.4267,453.667,454.7043,40274.0
2022-03-23 15:50:00,464.64,464.64,461.28,461.31,161899.0,454.7043,454.7043,451.4162,451.4455,161899.0
2022-03-24 09:30:00,464.16,467.22,457.29,458.39,47856.0,454.2346,457.2292,447.5115,448.588,47856.0
2022-03-24 09:40:00,458.83,461.6,457.0,457.0,16022.0,449.0186,451.7293,447.2277,447.2277,16022.0
2022-03-24 09:50:00,456.18,458.98,456.18,457.13,23347.0,446.4252,449.1654,446.4252,447.3549,23347.0
2022-03-24 10:00:00,457.1,459.03,456.89,457.01,34619.0,447.3256,449.2143,447.1201,447.2375,34619.0
2022-03-24 10:10:00,456.83,456.83,453.5,453.53,21650.0,447.0613,447.0613,443.8025,443.8319,21650.0
2022-03-24 10:20:00,453.53,455.67,453.04,454.47,16391.0,443.8319,445.9261,443.3524,444.7518,16391.0
2022-03-24 10:30:00,454.49,457.13,454.07,457.12,16745.0,444.7714,447.3549,444.3604,447.3451,16745.0
2022-03-24 10:40:00,457.12,458.35,456.57,458.0,16086.0,447.3451,448.5488,446.8069,448.2063,16086.0
2022-03-24 10:50:00,457.89,458.0,456.3,457.02,19063.0,448.0987,448.2063,446.5427,447.2473,19063.0
2022-03-24 11:00:00,456.92,458.72,456.5,457.66,9762.0,447.1494,448.9109,446.7384,447.8736,9762.0
2022-03-24 11:10:00,457.43,457.9,457.2,457.75,8882.0,447.6485,448.1085,447.4234,447.9617,8882.0
2022-03-24 11:20:00,458.21,459.6,457.66,459.24,14696.0,448.4118,449.7721,447.8736,449.4198,14696.0
2022-03-24 11:30:00,459.34,460.19,458.49,459.0,10224.0,449.5177,450.3495,448.6858,449.1849,10224.0
2022-03-24 11:40:00,459.17,460.32,458.94,459.13,14794.0,449.3513,450.4767,449.1262,449.3122,14794.0
2022-03-24 11:50:00,458.8,460.47,458.73,460.03,8850.0,448.9892,450.6235,448.9207,450.1929,8850.0
2022-03-24 12:00:00,460.01,460.71,459.65,459.65,7777.0,450.1733,450.8584,449.821,449.821,7777.0
2022-03-24 12:10:00,459.85,460.24,459.11,460.01,14659.0,450.0168,450.3984,449.2926,450.1733,14659.0
2022-03-24 12:20:00,459.87,460.09,458.87,459.14,13133.0,450.0363,450.2516,449.0577,449.3219,13133.0
2022-03-24 12:30:00,459.34,459.38,457.98,459.16,15548.0,449.5177,449.5568,448.1867,449.3415,15548.0
2022-03-24 12:40:00,458.98,459.46,458.6,459.41,18223.0,449.1654,449.6351,448.7935,449.5862,18223.0
2022-03-24 12:50:00,459.55,460.09,459.51,459.62,9242.0,449.7232,450.2516,449.684,449.7917,9242.0
2022-03-24 13:00:00,459.6,460.16,458.96,459.53,26284.0,449.7721,450.3201,449.1458,449.7036,26284.0
2022-03-24 13:10:00,459.68,460.16,459.67,459.91,25231.0,449.8504,450.3201,449.8406,450.0755,25231.0
2022-03-24 13:20:00,459.91,460.98,459.68,460.97,27601.0,450.0755,451.1226,449.8504,451.1128,27601.0
2022-03-24 13:30:00,461.0,461.08,459.91,461.0,9569.0,451.1422,451.2205,450.0755,451.1422,9569.0
2022-03-24 13:40:00,460.68,461.25,460.66,461.03,7589.0,450.829,451.3868,450.8094,451.1715,7589.0
2022-03-24 13:50:00,460.95,460.95,460.2,460.56,5421.0,451.0932,451.0932,450.3593,450.7116,5421.0
2022-03-24 14:00:00,460.56,461.82,460.36,461.02,6930.0,450.7116,451.9446,450.5159,451.1617,6930.0
2022-03-24 14:10:00,460.83,461.36,460.2,461.02,9877.0,450.9758,451.4945,450.3593,451.1617,9877.0
2022-03-24 14:20:00,460.88,461.31,460.37,461.31,6652.0,451.0247,451.4455,450.5256,451.4455,6652.0
2022-03-24 14:30:00,461.18,461.3,460.33,460.33,21174.0,451.3183,451.4358,450.4865,450.4865,21174.0
2022-03-24 14:40:00,460.75,460.96,460.0,460.73,7745.0,450.8975,451.103,450.1636,450.8779,7745.0
2022-03-24 14:50:00,460.75,461.5,460.72,461.41,8794.0,450.8975,451.6315,450.8682,451.5434,8794.0
2022-03-24 15:00:00,461.6,462.06,460.75,461.91,8774.0,451.7293,452.1795,450.8975,452.0327,8774.0
2022-03-24 15:10:00,461.79,461.92,460.98,461.28,10323.0,451.9153,452.0425,451.1226,451.4162,10323.0
2022-03-24 15:20:00,461.18,463.21,461.18,463.21,18241.0,451.3183,453.3049,451.3183,453.3049,18241.0
2022-03-24 15:30:00,463.26,463.58,462.75,463.04,14986.0,453.3538,453.667,452.8547,453.1385,14986.0
2022-03-24 15:40:00,463.06,463.68,462.06,462.23,30781.0,453.1581,453.7649,452.1795,452.3459,30781.0
2022-03-24 15:50:00,462.22,465.75,462.21,465.66,106184.0,452.3361,455.7906,452.3263,455.7025,106184.0
2022-03-25 09:30:00,467.52,469.04,463.3,463.32,37917.0,457.5227,459.0102,453.393,453.4126,37917.0
2022-03-25 09:40:00,463.27,464.08,462.41,462.49,18780.0,453.3636,454.1563,452.522,452.6003,18780.0
2022-03-25 09:50:00,462.52,462.99,460.42,460.99,10035.0,452.6297,453.0896,450.5746,451.1324,10035.0
2022-03-25 10:00:00,461.41,461.46,459.44,460.91,10442.0,451.5434,451.5923,449.6155,451.0541,10442.0
2022-03-25 10:10:00,461.2,461.23,458.77,460.21,14477.0,451.3379,451.3672,448.9599,450.3691,14477.0
2022-03-25 10:20:00,460.1,462.13,459.96,461.35,9476.0,450.2614,452.248,450.1244,451.4847,9476.0
2022-03-25 10:30:00,461.41,463.48,461.41,463.09,13240.0,451.5434,453.5691,451.5434,453.1875,13240.0
2022-03-25 10:40:00,462.74,463.28,462.35,462.35,15158.0,452.845,453.3734,452.4633,452.4633,15158.0
2022-03-25 10:50:00,462.38,462.42,460.19,460.89,7523.0,452.4927,452.5318,450.3495,451.0345,7523.0
2022-03-25 11:00:00,461.03,461.14,456.26,456.26,18494.0,451.1715,451.2792,446.5035,446.5035,18494.0
2022-03-25 11:10:00,456.0,456.04,455.2,455.24,8834.0,446.2491,446.2882,445.4662,445.5053,8834.0
2022-03-25 11:20:00,455.29,455.29,453.17,453.56,14024.0,445.5543,445.5543,443.4796,443.8613,14024.0
2022-03-25 11:30:00,453.68,454.25,453.18,453.96,7428.0,443.9787,444.5365,443.4894,444.2527,7428.0
2022-03-25 11:40:00,453.99,454.7,453.68,454.24,5031.0,444.2821,444.9769,443.9787,444.5267,5031.0
2022-03-25 11:50:00,454.19,454.61,452.82,453.68,5239.0,444.4778,444.8888,443.1371,443.9787,5239.0
2022-03-25 12:00:00,453.13,455.23,452.86,454.91,7043.0,443.4405,445.4956,443.1762,445.1824,7043.0
2022-03-25 12:10:00,455.21,458.08,455.21,458.08,14439.0,445.476,448.2846,445.476,448.2846,14439.0
2022-03-25 12:20:00,457.97,458.12,457.2,457.51,9398.0,448.177,448.3238,447.4234,447.7268,9398.0
2022-03-25 12:30:00,457.1,457.5,456.13,456.31,5384.0,447.3256,447.717,446.3763,446.5525,5384.0
2022-03-25 12:40:00,456.5,457.26,455.72,457.22,6763.0,446.7384,447.4821,445.9751,447.443,6763.0
2022-03-25 12:50:00,457.07,458.01,456.22,456.91,3816.0,447.2962,448.2161,446.4644,447.1396,3816.0
2022-03-25 13:00:00,456.73,457.28,456.29,456.73,6407.0,446.9635,447.5017,446.5329,446.9635,6407.0
2022-03-25 13:10:00,456.69,458.99,456.38,458.78,8824.0,446.9243,449.1751,446.621,448.9696,8824.0
2022-03-25 13:20:00,458.86,459.1,456.81,457.12,6423.0,449.0479,449.2828,447.0418,447.3451,6423.0
2022-03-25 13:30:00,457.37,457.94,457.1,457.59,5710.0,447.5898,448.1476,447.3256,447.8051,5710.0
2022-03-25 13:40:00,457.73,457.88,457.1,457.77,5765.0,447.9421,448.0889,447.3256,447.9812,5765.0
2022-03-25 13:50:00,457.97,458.76,457.76,458.69,3364.0,448.177,448.9501,447.9715,448.8816,3364.0
2022-03-25 14:00:00,458.78,459.24,458.21,458.45,8521.0,448.9696,449.4198,448.4118,448.6467,8521.0
2022-03-25 14:10:00,458.67,458.67,457.41,457.44,6506.0,448.862,448.862,447.6289,447.6583,6506.0
2022-03-25 14:20:00,457.41,458.44,457.41,458.19,3284.0,447.6289,448.6369,447.6289,448.3923,3284.0
2022-03-25 14:30:00,458.48,458.91,458.05,458.17,3401.0,448.6761,449.0969,448.2552,448.3727,3401.0
2022-03-25 14:40:00,458.23,458.39,457.54,457.69,7317.0,448.4314,448.588,447.7562,447.9029,7317.0
2022-03-25 14:50:00,457.69,458.29,457.12,458.26,8898.0,447.9029,448.4901,447.3451,448.4608,8898.0
2022-03-25 15:00:00,458.41,458.42,456.08,456.28,5868.0,448.6076,448.6173,446.3274,446.5231,5868.0
2022-03-25 15:10:00,456.46,456.83,455.5,455.5,7722.0,446.6992,447.0613,445.7598,445.7598,7722.0
2022-03-25 15:20:00,455.56,455.62,453.93,453.94,11169.0,445.8185,445.8772,444.2233,444.2331,11169.0
2022-03-25 15:30:00,453.75,454.74,452.96,454.19,24266.0,444.0472,445.016,443.2741,444.4778,24266.0
2022-03-25 15:40:00,454.45,457.18,454.35,457.1,16545.0,444.7322,447.4039,444.6344,447.3256,16545.0
2022-03-25 15:50:00,457.28,459.53,456.71,459.45,79109.0,447.5017,449.7036,446.9439,449.6253,79109.0
2022-03-28 09:30:00,460.54,467.42,458.2,467.13,74159.0,450.692,457.4249,448.402,457.1411,74159.0
2022-03-28 09:40:00,467.22,467.39,463.28,465.41,31982.0,457.2292,457.3955,453.3734,455.4579,31982.0
2022-03-28 09:50:00,465.51,469.7,465.51,468.63,32314.0,455.5557,459.6561,455.5557,458.609,32314.0
2022-03-28 10:00:00,468.56,469.47,466.86,468.0,23187.0,458.5405,459.431,456.8769,457.9925,23187.0
2022-03-28 10:10:00,468.46,468.8,465.46,465.72,16395.0,458.4426,458.7754,455.5068,455.7612,16395.0
2022-03-28 10:20:00,465.86,465.87,463.13,465.39,15880.0,455.8982,455.908,453.2266,455.4383,15880.0
2022-03-28 10:30:00,465.49,466.27,464.36,464.74,14941.0,455.5362,456.2995,454.4303,454.8022,14941.0
2022-03-28 10:40:00,464.79,466.55,464.09,465.93,6704.0,454.8511,456.5735,454.1661,455.9667,6704.0
2022-03-28 10:50:00,465.95,466.76,465.33,466.48,4330.0,455.9863,456.779,455.3796,456.505,4330.0
2022-03-28 11:00:00,466.65,466.71,463.15,464.44,12666.0,456.6714,456.7301,453.2462,454.5086,12666.0
2022-03-28 11:10:00,464.44,465.53,464.43,465.5,7061.0,454.5086,455.5753,454.4988,455.5459,7061.0
2022-03-28 11:20:00,465.6,465.77,463.61,464.15,6861.0,455.6438,455.8102,453.6964,454.2248,6861.0
2022-03-28 11:30:00,464.2,464.2,460.98,461.23,8741.0,454.2737,454.2737,451.1226,451.3672,8741.0
2022-03-28 11:40:00,461.38,462.99,461.38,461.92,24472.0,451.514,453.0896,451.514,452.0425,24472.0
2022-03-28 11:50:00,461.79,463.06,461.31,462.26,20845.0,451.9153,453.1581,451.4455,452.3752,20845.0
2022-03-28 12:00:00,462.13,463.11,461.95,462.88,9860.0,452.248,453.207,452.0719,452.982,9860.0
2022-03-28 12:10:00,462.59,462.95,461.49,461.58,22016.0,452.6982,453.0505,451.6217,451.7098,22016.0
2022-03-28 12:20:00,461.94,464.13,461.94,463.54,7208.0,452.0621,454.2052,452.0621,453.6279,7208.0
2022-03-28 12:30:00,463.33,464.81,463.33,464.81,7727.0,453.4223,454.8707,453.4223,454.8707,7727.0
2022-03-28 12:40:00,464.98,466.37,464.73,466.14,15518.0,455.0371,456.3973,454.7924,456.1723,15518.0
2022-03-28 12:50:00,466.27,468.04,466.19,467.89,12408.0,456.2995,458.0316,456.2212,457.8848,12408.0
2022-03-28 13:00:00,467.93,468.0,467.25,467.78,9521.0,457.924,457.9925,457.2585,457.7772,9521.0
2022-03-28 13:10:00,467.57,468.7,467.4,467.73,11280.0,457.5717,458.6775,457.4053,457.7283,11280.0
2022-03-28 13:20:00,467.74,469.52,467.4,469.23,10332.0,457.738,459.48,457.4053,459.1962,10332.0
2022-03-28 13:30:00,469.42,470.4,469.31,470.34,5847.0,459.3821,460.3412,459.2745,460.2824,5847.0
2022-03-28 13:40:00,470.18,471.36,470.13,471.25,15664.0,460.1259,461.2806,460.0769,461.173,15664.0
2022-03-28 13:50:00,470.72,471.85,470.43,471.4,7757.0,460.6543,461.7602,460.3705,461.3198,7757.0
2022-03-28 14:00:00,471.46,472.53,470.95,472.34,11296.0,461.3785,462.4256,460.8794,462.2397,11296.0
2022-03-28 14:10:00,472.34,472.91,471.77,471.99,17464.0,462.2397,462.7975,461.6819,461.8972,17464.0
2022-03-28 14:20:00,471.97,472.26,471.2,472.26,6190.0,461.8776,462.1614,461.1241,462.1614,6190.0
2022-03-28 14:30:00,472.19,472.19,471.42,471.77,8256.0,462.0929,462.0929,461.3394,461.6819,8256.0
2022-03-28 14:40:00,471.87,474.81,471.58,474.41,24391.0,461.7797,464.6569,461.4959,464.2654,24391.0
2022-03-28 14:50:00,474.68,476.29,474.41,475.99,22625.0,464.5296,466.1052,464.2654,465.8116,22625.0
2022-03-28 15:00:00,476.17,478.47,475.94,478.25,43490.0,465.9878,468.2386,465.7627,468.0233,43490.0
2022-03-28 15:10:00,478.15,479.04,478.15,478.85,49430.0,467.9254,468.7964,467.9254,468.6105,49430.0
2022-03-28 15:20:00,478.91,479.67,478.85,479.51,39450.0,468.6692,469.4129,468.6105,469.2564,39450.0
2022-03-28 15:30:00,479.6,480.98,479.34,480.3,45966.0,469.3444,470.6949,469.09,470.0295,45966.0
2022-03-28 15:40:00,480.28,481.71,479.34,481.71,105118.0,470.0099,471.4093,469.09,471.4093,105118.0
2022-03-28 15:50:00,481.28,481.42,479.37,480.58,167043.0,470.9885,471.1255,469.1194,470.3035,167043.0
2022-03-29 09:30:00,487.39,490.09,485.45,486.12,118360.0,476.9679,479.6101,475.0693,475.725,118360.0
2022-03-29 09:40:00,485.84,487.8,483.56,484.06,45199.0,475.451,477.3691,473.2198,473.7091,45199.0
2022-03-29 09:50:00,483.35,485.83,482.51,482.51,34222.0,473.0142,475.4412,472.1922,472.1922,34222.0
2022-03-29 10:00:00,482.51,483.99,479.15,479.81,34075.0,472.1922,473.6406,468.9041,469.5499,34075.0
2022-03-29 10:10:00,479.91,481.08,477.64,478.54,20806.0,469.6478,470.7928,467.4263,468.3071,20806.0
2022-03-29 10:20:00,478.15,479.66,477.48,479.08,39256.0,467.9254,469.4032,467.2698,468.8356,39256.0
2022-03-29 10:30:00,479.0,479.3,475.8,476.45,13975.0,468.7573,469.0508,465.6257,466.2618,13975.0
2022-03-29 10:40:00,476.5,479.23,476.3,478.99,17241.0,466.3107,468.9823,466.115,468.7475,17241.0
2022-03-29 10:50:00,479.1,479.98,477.83,477.83,19273.0,468.8551,469.7163,467.6123,467.6123,19273.0
2022-03-29 11:00:00,478.24,478.43,477.23,477.89,21315.0,468.0135,468.1995,467.0251,467.671,21315.0
2022-03-29 11:10:00,478.0,479.76,477.8,479.29,18116.0,467.7786,469.501,467.5829,469.0411,18116.0
2022-03-29 11:20:00,479.47,480.16,476.78,479.04,9112.0,469.2172,469.8925,466.5847,468.7964,9112.0
2022-03-29 11:30:00,479.04,479.87,478.65,479.58,8983.0,468.7964,469.6087,468.4147,469.3249,8983.0
2022-03-29 11:40:00,479.92,481.15,479.07,481.15,8192.0,469.6576,470.8613,468.8258,470.8613,8192.0
2022-03-29 11:50:00,481.19,482.05,480.3,480.55,9511.0,470.9004,471.742,470.0295,470.2741,9511.0
2022-03-29 12:00:00,480.45,480.65,478.96,480.54,8801.0,470.1763,470.372,468.7181,470.2643,8801.0
2022-03-29 12:10:00,480.86,481.41,480.23,481.41,6788.0,470.5775,471.1157,469.961,471.1157,6788.0
2022-03-29 12:20:00,481.54,481.54,480.35,480.91,11575.0,471.2429,471.2429,470.0784,470.6264,11575.0
2022-03-29 12:30:00,480.87,480.87,479.5,480.45,30832.0,470.5873,470.5873,469.2466,470.1763,30832.0
2022-03-29 12:40:00,480.67,482.3,480.35,482.3,7200.0,470.3916,471.9867,470.0784,471.9867,7200.0
2022-03-29 12:50:00,482.11,482.11,480.69,481.24,7736.0,471.8008,471.8008,470.4111,470.9494,7736.0
2022-03-29 13:00:00,481.38,481.44,480.61,480.62,6600.0,471.0864,471.1451,470.3328,470.3426,6600.0
2022-03-29 13:10:00,480.78,481.12,480.53,481.1,6831.0,470.4992,470.8319,470.2545,470.8124,6831.0
2022-03-29 13:20:00,481.18,481.8,480.25,481.36,8246.0,470.8906,471.4974,469.9805,471.0668,8246.0
2022-03-29 13:30:00,481.61,482.33,481.23,481.68,9808.0,471.3115,472.0161,470.9396,471.38,9808.0
2022-03-29 13:40:00,481.73,485.3,481.68,484.63,13022.0,471.4289,474.9225,471.38,474.2669,13022.0
2022-03-29 13:50:00,484.75,485.17,484.6,484.9,12161.0,474.3843,474.7953,474.2375,474.5311,12161.0
2022-03-29 14:00:00,484.82,485.01,483.88,484.35,5501.0,474.4528,474.6387,473.5329,473.9929,5501.0
2022-03-29 14:10:00,484.44,484.44,483.01,483.14,6324.0,474.0809,474.0809,472.6815,472.8087,6324.0
2022-03-29 14:20:00,483.08,483.33,482.45,483.17,9501.0,472.75,472.9947,472.1335,472.8381,9501.0
2022-03-29 14:30:00,483.13,484.82,482.95,484.68,14024.0,472.7989,474.4528,472.6228,474.3158,14024.0
2022-03-29 14:40:00,484.7,485.87,484.69,485.77,19136.0,474.3354,475.4804,474.3256,475.3825,19136.0
2022-03-29 14:50:00,485.34,485.85,484.98,485.11,8375.0,474.9617,475.4608,474.6094,474.7366,8375.0
2022-03-29 15:00:00,485.11,486.37,484.76,486.23,9780.0,474.7366,475.9697,474.3941,475.8327,9780.0
2022-03-29 15:10:00,486.06,486.47,485.43,486.47,13062.0,475.6663,476.0675,475.0498,476.0675,13062.0
2022-03-29 15:20:00,486.49,486.49,485.29,485.87,12248.0,476.0871,476.0871,474.9128,475.4804,12248.0
2022-03-29 15:30:00,485.87,487.2,485.59,486.65,18381.0,475.4804,476.7819,475.2063,476.2437,18381.0
2022-03-29 15:40:00,486.56,486.88,485.52,486.31,27380.0,476.1556,476.4688,475.1378,475.9109,27380.0
2022-03-29 15:50:00,486.46,486.81,484.08,485.36,95701.0,476.0577,476.4003,473.7286,474.9813,95701.0
2022-03-30 09:30:00,480.8,482.34,474.27,475.0,35597.0,470.5188,472.0258,464.1284,464.8428,35597.0
2022-03-30 09:40:00,475.05,480.33,474.4,479.94,24891.0,464.8917,470.0588,464.2556,469.6772,24891.0
2022-03-30 09:50:00,480.58,480.58,476.68,477.7,22380.0,470.3035,470.3035,466.4869,467.4851,22380.0
2022-03-30 10:00:00,478.06,478.37,476.44,477.67,11252.0,467.8374,468.1407,466.252,467.4557,11252.0
2022-03-30 10:10:00,478.32,480.81,478.07,479.03,8100.0,468.0918,470.5286,467.8472,468.7866,8100.0
2022-03-30 10:20:00,479.03,480.81,478.62,479.5,11493.0,468.7866,470.5286,468.3854,469.2466,11493.0
2022-03-30 10:30:00,479.54,481.52,479.17,481.16,16081.0,469.2857,471.2234,468.9236,470.8711,16081.0
2022-03-30 10:40:00,481.07,481.28,479.42,479.48,11177.0,470.783,470.9885,469.1683,469.227,11177.0
2022-03-30 10:50:00,479.74,479.98,476.38,476.54,18749.0,469.4814,469.7163,466.1933,466.3499,18749.0
2022-03-30 11:00:00,476.39,477.25,474.76,474.91,34667.0,466.2031,467.0447,464.6079,464.7547,34667.0
2022-03-30 11:10:00,474.71,475.31,473.59,474.05,32704.0,464.559,465.1462,463.4629,463.9131,32704.0
2022-03-30 11:20:00,474.18,474.71,473.6,473.81,46333.0,464.0403,464.559,463.4727,463.6782,46333.0
2022-03-30 11:30:00,473.81,474.95,473.68,474.95,49690.0,463.6782,464.7939,463.551,464.7939,49690.0
2022-03-30 11:40:00,474.62,474.72,473.24,473.31,18514.0,464.4709,464.5688,463.1204,463.1889,18514.0
2022-03-30 11:50:00,473.43,474.1,473.01,473.33,25286.0,463.3064,463.962,462.8954,463.2085,25286.0
2022-03-30 12:00:00,473.23,474.0,472.81,473.29,34148.0,463.1106,463.8642,462.6996,463.1694,34148.0
2022-03-30 12:10:00,473.25,474.94,472.88,474.94,18751.0,463.1302,464.7841,462.7681,464.7841,18751.0
2022-03-30 12:20:00,474.94,474.95,474.42,474.61,17116.0,464.7841,464.7939,464.2752,464.4611,17116.0
2022-03-30 12:30:00,474.63,475.15,473.5,475.15,38763.0,464.4807,464.9896,463.3749,464.9896,38763.0
2022-03-30 12:40:00,475.33,478.23,475.33,478.07,14241.0,465.1657,468.0037,465.1657,467.8472,14241.0
2022-03-30 12:50:00,477.92,479.26,477.63,479.12,7839.0,467.7004,469.0117,467.4166,468.8747,7839.0
2022-03-30 13:00:00,479.14,479.16,477.9,478.01,4205.0,468.8943,468.9138,467.6808,467.7884,4205.0
2022-03-30 13:10:00,478.16,478.69,477.6,478.02,5779.0,467.9352,468.4539,467.3872,467.7982,5779.0
2022-03-30 13:20:00,477.57,477.83,476.66,477.73,3608.0,467.3578,467.6123,466.4673,467.5144,3608.0
2022-03-30 13:30:00,477.56,478.59,477.52,477.52,4266.0,467.3481,468.356,467.3089,467.3089,4266.0
2022-03-30 13:40:00,477.22,477.45,476.11,476.77,6463.0,467.0153,467.2404,465.9291,466.5749,6463.0
2022-03-30 13:50:00,476.52,476.66,475.15,475.51,5800.0,466.3303,466.4673,464.9896,465.3419,5800.0
2022-03-30 14:00:00,475.03,476.09,475.0,476.01,6948.0,464.8722,465.9095,464.8428,465.8312,6948.0
2022-03-30 14:10:00,475.8,475.83,474.61,474.99,4672.0,465.6257,465.655,464.4611,464.833,4672.0
2022-03-30 14:20:00,474.94,474.94,472.94,473.33,5784.0,464.7841,464.7841,462.8268,463.2085,5784.0
2022-03-30 14:30:00,473.16,474.26,473.16,473.73,7613.0,463.0421,464.1186,463.0421,463.6,7613.0
2022-03-30 14:40:00,474.0,474.0,472.81,473.3,4950.0,463.8642,463.8642,462.6996,463.1791,4950.0
2022-03-30 14:50:00,473.15,473.69,472.72,472.98,5702.0,463.0324,463.5608,462.6116,462.866,5702.0
2022-03-30 15:00:00,473.01,473.46,470.09,470.23,27440.0,462.8954,463.3357,460.0378,460.1748,27440.0
2022-03-30 15:10:00,470.22,470.34,469.2,469.75,50705.0,460.165,460.2824,459.1668,459.7051,50705.0
2022-03-30 15:20:00,469.49,469.78,468.61,469.0,26617.0,459.4506,459.7344,458.5894,458.9711,26617.0
2022-03-30 15:30:00,468.82,470.28,468.49,468.65,30009.0,458.7949,460.2237,458.472,458.6286,30009.0
2022-03-30 15:40:00,468.79,470.26,468.36,469.24,44009.0,458.7656,460.2042,458.3448,459.206,44009.0
2022-03-30 15:50:00,469.02,471.98,468.22,471.95,96166.0,458.9907,461.8874,458.2078,461.858,96166.0
2022-03-31 09:30:00,477.9,477.9,473.86,474.86,40380.0,467.6808,467.6808,463.7272,464.7058,40380.0
2022-03-31 09:40:00,475.04,476.28,473.57,475.35,15367.0,464.8819,466.0954,463.4434,465.1853,15367.0
2022-03-31 09:50:00,474.94,480.81,474.76,480.0,32332.0,464.7841,470.5286,464.6079,469.7359,32332.0
2022-03-31 10:00:00,479.95,480.02,477.0,479.86,29622.0,469.6869,469.7555,466.8,469.5989,29622.0
2022-03-31 10:10:00,479.77,480.16,477.91,480.16,17184.0,469.5108,469.8925,467.6906,469.8925,17184.0
2022-03-31 10:20:00,480.12,480.35,476.77,477.35,13651.0,469.8533,470.0784,466.5749,467.1425,13651.0
2022-03-31 10:30:00,477.69,479.97,477.32,479.79,14154.0,467.4753,469.7065,467.1132,469.5304,14154.0
2022-03-31 10:40:00,479.72,483.03,479.65,482.72,23227.0,469.4619,472.7011,469.3934,472.3977,23227.0
2022-03-31 10:50:00,482.56,484.37,482.38,483.6,28691.0,472.2411,474.0124,472.065,473.2589,28691.0
2022-03-31 11:00:00,483.53,484.15,482.98,484.1,25569.0,473.1904,473.7971,472.6522,473.7482,25569.0
2022-03-31 11:10:00,483.85,484.75,483.08,483.95,35870.0,473.5036,474.3843,472.75,473.6014,35870.0
2022-03-31 11:20:00,484.02,484.8,482.74,482.75,29147.0,473.6699,474.4332,472.4173,472.4271,29147.0
2022-03-31 11:30:00,482.64,483.4,482.11,482.86,11401.0,472.3194,473.0632,471.8008,472.5347,11401.0
2022-03-31 11:40:00,482.81,484.29,482.53,482.67,9530.0,472.4858,473.9341,472.2118,472.3488,9530.0
2022-03-31 11:50:00,482.64,483.11,482.09,482.98,8564.0,472.3194,472.7794,471.7812,472.6522,8564.0
2022-03-31 12:00:00,483.25,483.26,481.85,482.05,16965.0,472.9164,472.9262,471.5463,471.742,16965.0
2022-03-31 12:10:00,481.92,482.41,481.66,482.09,19554.0,471.6148,472.0943,471.3604,471.7812,19554.0
2022-03-31 12:20:00,482.05,482.44,481.6,482.44,20764.0,471.742,472.1237,471.3017,472.1237,20764.0
2022-03-31 12:30:00,482.46,482.59,481.32,481.78,12039.0,472.1433,472.2705,471.0277,471.4778,12039.0
2022-03-31 12:40:00,481.85,482.33,481.18,481.58,5125.0,471.5463,472.0161,470.8906,471.2821,5125.0
2022-03-31 12:50:00,481.54,481.54,480.57,481.09,13629.0,471.2429,471.2429,470.2937,470.8026,13629.0
2022-03-31 13:00:00,481.13,481.87,480.96,481.12,8100.0,470.8417,471.5659,470.6754,470.8319,8100.0
2022-03-31 13:10:00,481.0,482.08,480.96,482.08,12921.0,470.7145,471.7714,470.6754,471.7714,12921.0
2022-03-31 13:20:00,481.87,483.21,481.53,483.11,6548.0,471.5659,472.8772,471.2332,472.7794,6548.0
2022-03-31 13:30:00,483.24,483.65,482.99,482.99,11035.0,472.9066,473.3078,472.6619,472.6619,11035.0
2022-03-31 13:40:00,482.89,484.15,482.78,483.99,14507.0,472.5641,473.7971,472.4564,473.6406,14507.0
2022-03-31 13:50:00,484.19,484.67,483.31,483.39,8010.0,473.8363,474.306,472.9751,473.0534,8010.0
2022-03-31 14:00:00,483.46,483.46,481.59,481.62,4273.0,473.1219,473.1219,471.2919,471.3212,4273.0
2022-03-31 14:10:00,481.54,481.95,480.93,481.61,13145.0,471.2429,471.6442,470.646,471.3115,13145.0
2022-03-31 14:20:00,481.67,483.02,481.61,482.94,7960.0,471.3702,472.6913,471.3115,472.613,7960.0
2022-03-31 14:30:00,482.71,484.14,482.55,484.14,10596.0,472.3879,473.7874,472.2314,473.7874,10596.0
2022-03-31 14:40:00,484.23,485.62,484.18,484.95,14018.0,473.8754,475.2357,473.8265,474.58,14018.0
2022-03-31 14:50:00,485.13,487.35,484.55,487.35,66563.0,474.7562,476.9287,474.1886,476.9287,66563.0
2022-03-31 15:00:00,487.29,488.86,487.22,487.44,38154.0,476.87,478.4064,476.8015,477.0168,38154.0
2022-03-31 15:10:00,487.06,487.23,486.02,486.47,25466.0,476.6449,476.8113,475.6272,476.0675,25466.0
2022-03-31 15:20:00,486.43,486.55,485.3,485.64,37962.0,476.0284,476.1458,474.9225,475.2553,37962.0
2022-03-31 15:30:00,486.43,488.0,483.92,486.02,197862.0,476.0284,477.5648,473.5721,475.6272,197862.0
2022-03-31 15:40:00,485.9,486.1,484.3,484.83,54960.0,475.5097,475.7054,473.9439,474.4626,54960.0
2022-03-31 15:50:00,484.54,484.91,480.64,480.64,168754.0,474.1788,474.5409,470.3622,470.3622,168754.0
2022-04-01 09:30:00,479.91,486.05,479.91,483.83,54365.0,469.6478,475.6565,469.6478,473.484,54365.0
2022-04-01 09:40:00,483.44,487.49,483.43,486.38,15031.0,473.1023,477.0657,473.0925,475.9795,15031.0
2022-04-01 09:50:00,486.05,486.54,483.06,485.5,11644.0,475.6565,476.136,472.7304,475.1183,11644.0
2022-04-01 10:00:00,485.88,486.35,483.89,484.82,8758.0,475.4901,475.9501,473.5427,474.4528,8758.0
2022-04-01 10:10:00,484.37,486.18,484.0,484.0,10211.0,474.0124,475.7837,473.6503,473.6503,10211.0
2022-04-01 10:20:00,483.79,484.84,483.12,484.65,7182.0,473.4448,474.4724,472.7892,474.2864,7182.0
2022-04-01 10:30:00,484.8,486.6,484.71,484.71,8528.0,474.4332,476.1947,474.3452,474.3452,8528.0
2022-04-01 10:40:00,484.53,486.16,483.16,485.14,11306.0,474.169,475.7642,472.8283,474.766,11306.0
2022-04-01 10:50:00,485.05,486.79,484.9,486.02,9456.0,474.6779,476.3807,474.5311,475.6272,9456.0
2022-04-01 11:00:00,486.24,486.73,484.76,486.15,10850.0,475.8424,476.322,474.3941,475.7544,10850.0
2022-04-01 11:10:00,486.08,486.33,484.61,485.05,9324.0,475.6859,475.9305,474.2473,474.6779,9324.0
2022-04-01 11:20:00,485.16,485.88,482.3,482.53,22415.0,474.7855,475.4901,471.9867,472.2118,22415.0
2022-04-01 11:30:00,482.31,482.5,480.01,480.41,14166.0,471.9965,472.1824,469.7457,470.1371,14166.0
2022-04-01 11:40:00,480.36,481.1,480.03,481.1,8367.0,470.0882,470.8124,469.7652,470.8124,8367.0
2022-04-01 11:50:00,481.1,481.13,478.96,479.71,10885.0,470.8124,470.8417,468.7181,469.4521,10885.0
2022-04-01 12:00:00,479.63,480.55,479.17,480.39,6023.0,469.3738,470.2741,468.9236,470.1175,6023.0
2022-04-01 12:10:00,480.47,480.47,479.58,479.58,7377.0,470.1958,470.1958,469.3249,469.3249,7377.0
2022-04-01 12:20:00,479.25,480.82,479.25,480.53,5675.0,469.0019,470.5383,469.0019,470.2545,5675.0
2022-04-01 12:30:00,480.51,480.51,478.86,479.7,14027.0,470.235,470.235,468.6203,469.4423,14027.0
2022-04-01 12:40:00,479.71,480.26,479.22,480.11,7747.0,469.4521,469.9903,468.9726,469.8435,7747.0
2022-04-01 12:50:00,479.86,479.86,478.56,478.94,5907.0,469.5989,469.5989,468.3267,468.6985,5907.0
2022-04-01 13:00:00,479.04,479.52,478.53,478.53,5936.0,468.7964,469.2661,468.2973,468.2973,5936.0
2022-04-01 13:10:00,478.38,478.38,477.07,477.72,8682.0,468.1505,468.1505,466.8685,467.5046,8682.0
2022-04-01 13:20:00,477.85,478.71,477.43,478.02,13408.0,467.6319,468.4735,467.2208,467.7982,13408.0
2022-04-01 13:30:00,477.92,479.64,477.92,479.35,4588.0,467.7004,469.3836,467.7004,469.0998,4588.0
2022-04-01 13:40:00,479.19,479.99,479.19,479.58,2900.0,468.9432,469.7261,468.9432,469.3249,2900.0
2022-04-01 13:50:00,479.45,479.73,479.02,479.53,4862.0,469.1976,469.4717,468.7768,469.2759,4862.0
2022-04-01 14:00:00,479.39,480.41,478.2,478.2,11554.0,469.1389,470.1371,467.9744,467.9744,11554.0
2022-04-01 14:10:00,478.08,479.5,477.85,479.47,4556.0,467.8569,469.2466,467.6319,469.2172,4556.0
2022-04-01 14:20:00,479.04,480.15,478.93,480.05,14686.0,468.7964,469.8827,468.6888,469.7848,14686.0
2022-04-01 14:30:00,480.35,481.0,480.23,480.41,6707.0,470.0784,470.7145,469.961,470.1371,6707.0
2022-04-01 14:40:00,480.65,481.25,480.57,480.88,5022.0,470.372,470.9592,470.2937,470.5971,5022.0
2022-04-01 14:50:00,480.71,480.71,479.86,479.86,5600.0,470.4307,470.4307,469.5989,469.5989,5600.0
2022-04-01 15:00:00,479.82,481.31,479.82,480.09,6247.0,469.5597,471.0179,469.5597,469.824,6247.0
2022-04-01 15:10:00,480.18,480.33,478.55,478.59,13051.0,469.912,470.0588,468.3169,468.356,13051.0
2022-04-01 15:20:00,478.2,478.92,477.91,478.92,13109.0,467.9744,468.679,467.6906,468.679,13109.0
2022-04-01 15:30:00,478.81,479.39,478.29,479.3,11459.0,468.5713,469.1389,468.0624,469.0508,11459.0
2022-04-01 15:40:00,479.09,480.06,478.66,480.05,22272.0,468.8453,469.7946,468.4245,469.7848,22272.0
2022-04-01 15:50:00,480.04,484.59,480.04,483.96,110222.0,469.775,474.2277,469.775,473.6112,110222.0
2022-04-04 09:30:00,485.38,492.03,485.0,491.35,35400.0,475.0008,481.5086,474.629,480.8432,35400.0
2022-04-04 09:40:00,491.73,496.75,491.73,495.31,28985.0,481.2151,486.1277,481.2151,484.7185,28985.0
2022-04-04 09:50:00,495.77,496.5,493.31,494.6,18228.0,485.1687,485.8831,482.7613,484.0237,18228.0
2022-04-04 10:00:00,495.02,495.65,493.02,495.65,20535.0,484.4347,485.0512,482.4775,485.0512,20535.0
2022-04-04 10:10:00,495.8,497.14,492.09,492.41,16239.0,485.198,486.5094,481.5674,481.8805,16239.0
2022-04-04 10:20:00,492.78,494.12,491.37,493.23,16648.0,482.2426,483.5539,480.8627,482.683,16648.0
2022-04-04 10:30:00,493.23,494.39,492.0,494.32,29728.0,482.683,483.8182,481.4793,483.7497,29728.0
2022-04-04 10:40:00,494.41,494.41,492.22,493.4,32090.0,483.8377,483.8377,481.6946,482.8493,32090.0
2022-04-04 10:50:00,493.61,496.01,493.44,496.0,15696.0,483.0548,485.4035,482.8885,485.3937,15696.0
2022-04-04 11:00:00,495.93,498.18,495.72,498.18,13008.0,485.3252,487.5271,485.1197,487.5271,13008.0
2022-04-04 11:10:00,498.11,498.31,496.21,496.8,18106.0,487.4586,487.6543,485.5993,486.1766,18106.0
2022-04-04 11:20:00,497.06,499.12,496.85,498.93,21803.0,486.4311,488.447,486.2256,488.2611,21803.0
2022-04-04 11:30:00,499.21,499.99,498.79,499.91,26984.0,488.5351,489.2984,488.1241,489.2201,26984.0
2022-04-04 11:40:00,499.84,501.6,499.84,501.02,22976.0,489.1516,490.874,489.1516,490.3064,22976.0
2022-04-04 11:50:00,501.14,502.71,500.86,502.71,20729.0,490.4238,491.9603,490.1498,491.9603,20729.0
2022-04-04 12:00:00,502.78,504.03,502.7,504.03,22889.0,492.0288,493.252,491.9505,493.252,22889.0
2022-04-04 12:10:00,504.05,506.15,503.64,505.39,54403.0,493.2716,495.3267,492.8704,494.583,54403.0
2022-04-04 12:20:00,505.27,505.76,504.47,505.45,24907.0,494.4655,494.945,493.6826,494.6417,24907.0
2022-04-04 12:30:00,505.59,506.15,504.53,504.68,16247.0,494.7787,495.3267,493.7413,493.8881,16247.0
2022-04-04 12:40:00,504.59,505.7,503.66,504.14,21143.0,493.8001,494.8863,492.8899,493.3597,21143.0
2022-04-04 12:50:00,504.15,504.73,503.54,503.66,11489.0,493.3695,493.9371,492.7725,492.8899,11489.0
2022-04-04 13:00:00,503.35,504.75,502.83,504.66,15236.0,492.5866,493.9566,492.0777,493.8686,15236.0
2022-04-04 13:10:00,504.44,505.46,503.38,505.16,18000.0,493.6533,494.6515,492.6159,494.3579,18000.0
2022-04-04 13:20:00,505.01,505.93,504.55,505.91,14440.0,494.2111,495.1114,493.7609,495.0918,14440.0
2022-04-04 13:30:00,505.9,506.07,504.98,505.5,14422.0,495.082,495.2484,494.1817,494.6906,14422.0
2022-04-04 13:40:00,505.43,505.66,504.61,505.31,10312.0,494.6221,494.8472,493.8196,494.5047,10312.0
2022-04-04 13:50:00,505.52,507.71,505.26,507.63,18774.0,494.7102,496.8533,494.4557,496.7751,18774.0
2022-04-04 14:00:00,507.56,507.57,503.38,503.45,20987.0,496.7065,496.7163,492.6159,492.6844,20987.0
2022-04-04 14:10:00,503.29,504.97,503.22,504.6,17539.0,492.5279,494.1719,492.4594,493.8098,17539.0
2022-04-04 14:20:00,504.6,505.42,503.97,504.95,15147.0,493.8098,494.6123,493.1933,494.1524,15147.0
2022-04-04 14:30:00,505.0,506.05,504.69,505.54,9407.0,494.2013,495.2288,493.8979,494.7297,9407.0
2022-04-04 14:40:00,505.48,505.79,505.2,505.44,11725.0,494.671,494.9744,494.397,494.6319,11725.0
2022-04-04 14:50:00,505.62,505.81,504.75,505.22,13815.0,494.808,494.994,493.9566,494.4166,13815.0
2022-04-04 15:00:00,505.27,505.39,504.03,504.49,18857.0,494.4655,494.583,493.252,493.7022,18857.0
2022-04-04 15:10:00,504.65,504.81,503.75,504.46,18324.0,493.8588,494.0154,492.978,493.6728,18324.0
2022-04-04 15:20:00,504.59,505.83,504.44,505.4,23464.0,493.8001,495.0135,493.6533,494.5927,23464.0
2022-04-04 15:30:00,505.25,505.67,504.78,505.44,29875.0,494.4459,494.857,493.986,494.6319,29875.0
2022-04-04 15:40:00,505.47,505.96,504.5,505.96,51465.0,494.6612,495.1408,493.712,495.1408,51465.0
2022-04-04 15:50:00,506.08,506.95,504.55,505.74,122420.0,495.2582,496.1096,493.7609,494.9255,122420.0
2022-04-05 09:30:00,501.98,506.36,501.64,504.23,57324.0,491.2459,495.5322,490.9131,493.4478,57324.0
2022-04-05 09:40:00,504.38,505.51,502.93,505.1,33630.0,493.5945,494.7004,492.1756,494.2992,33630.0
2022-04-05 09:50:00,505.45,505.45,499.49,500.89,13527.0,494.6417,494.6417,488.8091,490.1792,13527.0
2022-04-05 10:00:00,500.41,501.68,496.61,497.39,23698.0,489.7094,490.9523,485.9907,486.754,23698.0
2022-04-05 10:10:00,497.39,498.56,496.11,497.0,14180.0,486.754,487.899,485.5014,486.3724,14180.0
2022-04-05 10:20:00,497.29,499.63,496.66,499.4,13392.0,486.6562,488.9461,486.0396,488.721,13392.0
2022-04-05 10:30:00,499.14,499.73,495.38,495.76,10048.0,488.4666,489.044,484.787,485.1589,10048.0
2022-04-05 10:40:00,495.82,497.58,495.15,497.5,10358.0,485.2176,486.94,484.5619,486.8617,10358.0
2022-04-05 10:50:00,497.95,500.25,497.83,499.62,13809.0,487.302,489.5529,487.1846,488.9363,13809.0
2022-04-05 11:00:00,499.71,500.33,497.6,498.14,10656.0,489.0244,489.6312,486.9595,487.488,10656.0
2022-04-05 11:10:00,498.31,499.66,497.37,497.94,10786.0,487.6543,488.9755,486.7344,487.2923,10786.0
2022-04-05 11:20:00,498.08,498.48,497.57,498.48,9819.0,487.4293,487.8207,486.9302,487.8207,9819.0
2022-04-05 11:30:00,498.33,499.1,495.51,495.64,10851.0,487.6739,488.4275,484.9142,485.0414,10851.0
2022-04-05 11:40:00,495.62,495.62,494.33,494.59,9355.0,485.0219,485.0219,483.7595,484.0139,9355.0
2022-04-05 11:50:00,494.7,495.01,493.49,493.76,6506.0,484.1215,484.4249,482.9374,483.2016,6506.0
2022-04-05 12:00:00,493.79,494.39,493.01,494.18,8750.0,483.231,483.8182,482.4677,483.6127,8750.0
2022-04-05 12:10:00,494.18,494.5,492.09,492.1,4580.0,483.6127,483.9258,481.5674,481.5771,4580.0
2022-04-05 12:20:00,491.73,492.5,491.0,492.43,42637.0,481.2151,481.9686,480.5007,481.9001,42637.0
2022-04-05 12:30:00,492.08,493.08,491.8,492.86,21418.0,481.5576,482.5362,481.2836,482.3209,21418.0
2022-04-05 12:40:00,493.21,494.98,492.67,494.98,5096.0,482.6634,484.3956,482.1349,484.3956,5096.0
2022-04-05 12:50:00,494.98,495.05,494.19,494.45,5822.0,484.3956,484.4641,483.6224,483.8769,5822.0
2022-04-05 13:00:00,494.72,495.72,494.63,495.72,3349.0,484.1411,485.1197,484.053,485.1197,3349.0
2022-04-05 13:10:00,495.81,497.12,495.81,496.82,9400.0,485.2078,486.4898,485.2078,486.1962,9400.0
2022-04-05 13:20:00,496.64,497.24,496.09,496.09,6022.0,486.0201,486.6072,485.4818,485.4818,6022.0
2022-04-05 13:30:00,496.5,496.5,494.9,495.0,4801.0,485.8831,485.8831,484.3173,484.4151,4801.0
2022-04-05 13:40:00,494.86,494.86,493.31,493.51,4384.0,484.2781,484.2781,482.7613,482.957,4384.0
2022-04-05 13:50:00,493.53,494.79,493.26,494.4,5466.0,482.9766,484.2096,482.7123,483.828,5466.0
2022-04-05 14:00:00,494.49,494.49,493.71,493.98,7300.0,483.916,483.916,483.1527,483.4169,7300.0
2022-04-05 14:10:00,493.99,496.0,493.62,496.0,5169.0,483.4267,485.3937,483.0646,485.3937,5169.0
2022-04-05 14:20:00,496.07,496.38,495.34,495.66,5174.0,485.4622,485.7656,484.7479,485.061,5174.0
2022-04-05 14:30:00,495.32,496.12,495.15,495.38,7888.0,484.7283,485.5112,484.5619,484.787,7888.0
2022-04-05 14:40:00,495.3,497.36,495.1,496.89,5151.0,484.7087,486.7247,484.513,486.2647,5151.0
2022-04-05 14:50:00,496.66,497.0,495.76,495.79,6829.0,486.0396,486.3724,485.1589,485.1882,6829.0
2022-04-05 15:00:00,496.25,496.55,494.18,494.18,6160.0,485.6384,485.932,483.6127,483.6127,6160.0
2022-04-05 15:10:00,494.39,494.39,493.69,493.91,8351.0,483.8182,483.8182,483.1331,483.3484,8351.0
2022-04-05 15:20:00,493.91,495.3,493.68,494.8,18143.0,483.3484,484.7087,483.1234,484.2194,18143.0
2022-04-05 15:30:00,494.78,494.78,493.6,494.03,12785.0,484.1998,484.1998,483.0451,483.4659,12785.0
2022-04-05 15:40:00,494.32,495.2,493.77,493.78,19000.0,483.7497,484.6108,483.2114,483.2212,19000.0
2022-04-05 15:50:00,493.85,496.57,493.31,496.05,85525.0,483.2897,485.9516,482.7613,485.4427,85525.0
2022-04-06 09:30:00,485.0,487.98,484.11,484.79,37711.0,474.629,477.5452,473.758,474.4235,37711.0
2022-04-06 09:40:00,484.79,486.43,483.88,483.88,33141.0,474.4235,476.0284,473.5329,473.5329,33141.0
2022-04-06 09:50:00,483.37,487.31,482.08,486.34,49022.0,473.0338,476.8896,471.7714,475.9403,49022.0
2022-04-06 10:00:00,486.64,486.96,483.86,484.9,18528.0,476.2339,476.5471,473.5133,474.5311,18528.0
2022-04-06 10:10:00,484.41,488.72,483.26,488.72,17910.0,474.0516,478.2694,472.9262,478.2694,17910.0
2022-04-06 10:20:00,488.44,489.57,487.39,487.4,25315.0,477.9954,479.1012,476.9679,476.9776,25315.0
2022-04-06 10:30:00,487.34,488.95,486.46,487.0,10597.0,476.9189,478.4945,476.0577,476.5862,10597.0
2022-04-06 10:40:00,487.05,488.23,485.86,487.22,14210.0,476.6351,477.7899,475.4706,476.8015,14210.0
2022-04-06 10:50:00,487.24,487.24,485.66,485.91,56099.0,476.8211,476.8211,475.2748,475.5195,56099.0
2022-04-06 11:00:00,485.79,487.28,484.83,485.11,42851.0,475.4021,476.8602,474.4626,474.7366,42851.0
2022-04-06 11:10:00,485.14,486.88,485.06,486.17,12016.0,474.766,476.4688,474.6877,475.7739,12016.0
2022-04-06 11:20:00,485.9,488.14,485.68,486.75,9371.0,475.5097,477.7018,475.2944,476.3415,9371.0
2022-04-06 11:30:00,486.58,486.79,484.98,485.49,7379.0,476.1752,476.3807,474.6094,475.1085,7379.0
2022-04-06 11:40:00,485.32,488.53,485.32,488.32,11878.0,474.9421,478.0835,474.9421,477.878,11878.0
2022-04-06 11:50:00,488.3,489.2,486.01,486.28,8658.0,477.8584,478.7392,475.6174,475.8816,8658.0
2022-04-06 12:00:00,486.25,486.82,485.61,485.98,9680.0,475.8522,476.41,475.2259,475.588,9680.0
2022-04-06 12:10:00,485.74,485.76,483.44,484.79,32447.0,475.3531,475.3727,473.1023,474.4235,32447.0
2022-04-06 12:20:00,484.7,485.29,483.54,485.21,63842.0,474.3354,474.9128,473.2002,474.8345,63842.0
2022-04-06 12:30:00,485.21,486.05,485.01,485.99,31542.0,474.8345,475.6565,474.6387,475.5978,31542.0
2022-04-06 12:40:00,486.1,487.11,485.52,486.43,19815.0,475.7054,476.6938,475.1378,476.0284,19815.0
2022-04-06 12:50:00,486.39,486.92,486.04,486.63,8110.0,475.9892,476.5079,475.6467,476.2241,8110.0
2022-04-06 13:00:00,486.46,486.99,485.66,486.79,12345.0,476.0577,476.5764,475.2748,476.3807,12345.0
2022-04-06 13:10:00,486.6,487.02,485.3,486.73,16236.0,476.1947,476.6058,474.9225,476.322,16236.0
2022-04-06 13:20:00,486.71,487.52,486.57,487.12,11478.0,476.3024,477.0951,476.1654,476.7036,11478.0
2022-04-06 13:30:00,487.04,487.72,486.31,487.72,9669.0,476.6253,477.2908,475.9109,477.2908,9669.0
2022-04-06 13:40:00,487.89,489.1,487.56,489.1,9293.0,477.4572,478.6413,477.1342,478.6413,9293.0
2022-04-06 13:50:00,488.9,488.9,486.62,486.93,18469.0,478.4456,478.4456,476.2143,476.5177,18469.0
2022-04-06 14:00:00,486.61,490.59,485.3,485.3,20873.0,476.2045,480.0994,474.9225,474.9225,20873.0
2022-04-06 14:10:00,485.09,485.38,483.07,484.08,23093.0,474.717,475.0008,472.7402,473.7286,23093.0
2022-04-06 14:20:00,484.21,487.07,483.97,486.4,28003.0,473.8559,476.6547,473.621,475.999,28003.0
2022-04-06 14:30:00,486.54,490.49,486.15,488.32,9163.0,476.136,480.0016,475.7544,477.878,9163.0
2022-04-06 14:40:00,488.6,490.44,487.55,488.49,8158.0,478.152,479.9526,477.1244,478.0443,8158.0
2022-04-06 14:50:00,489.29,492.32,488.91,492.28,7225.0,478.8272,481.7924,478.4554,481.7533,7225.0
2022-04-06 15:00:00,492.79,493.55,491.45,491.81,15322.0,482.2524,482.9961,480.941,481.2933,15322.0
2022-04-06 15:10:00,491.99,493.14,491.33,491.74,38119.0,481.4695,482.5949,480.8236,481.2248,38119.0
2022-04-06 15:20:00,491.58,491.58,489.14,489.6,25527.0,481.0683,481.0683,478.6804,479.1306,25527.0
2022-04-06 15:30:00,489.63,491.81,488.8,491.62,65328.0,479.16,481.2933,478.3477,481.1074,65328.0
2022-04-06 15:40:00,491.55,493.59,490.19,492.58,30659.0,481.0389,483.0353,479.708,482.0469,30659.0
2022-04-06 15:50:00,492.91,493.3,489.95,489.96,142920.0,482.3698,482.7515,479.4731,479.4829,142920.0
2022-04-07 09:30:00,484.6,496.24,484.23,496.04,49084.0,474.2375,485.6286,473.8754,485.4329,49084.0
2022-04-07 09:40:00,495.58,497.54,492.78,492.78,31646.0,484.9827,486.9008,482.2426,482.2426,31646.0
2022-04-07 09:50:00,493.0,498.2,492.52,497.1,17208.0,482.4579,487.5467,481.9882,486.4702,17208.0
2022-04-07 10:00:00,497.05,498.21,493.67,494.16,11566.0,486.4213,487.5565,483.1136,483.5931,11566.0
2022-04-07 10:10:00,493.89,496.49,493.47,494.4,7572.0,483.3289,485.8733,482.9178,483.828,7572.0
2022-04-07 10:20:00,493.82,496.28,492.97,496.08,7572.0,483.2604,485.6678,482.4285,485.472,7572.0
2022-04-07 10:30:00,496.26,497.56,494.51,494.62,11879.0,485.6482,486.9204,483.9356,484.0433,11879.0
2022-04-07 10:40:00,493.72,493.77,491.39,492.53,8978.0,483.1625,483.2114,480.8823,481.9979,8978.0
2022-04-07 10:50:00,494.18,495.35,493.86,494.28,9186.0,483.6127,484.7576,483.2995,483.7105,9186.0
2022-04-07 11:00:00,495.44,495.47,493.9,494.05,11445.0,484.8457,484.8751,483.3386,483.4854,11445.0
2022-04-07 11:10:00,493.77,494.2,492.85,493.35,14015.0,483.2114,483.6322,482.3111,482.8004,14015.0
2022-04-07 11:20:00,493.31,494.21,492.79,492.86,10517.0,482.7613,483.642,482.2524,482.3209,10517.0
2022-04-07 11:30:00,493.0,493.0,490.66,492.56,15288.0,482.4579,482.4579,480.1679,482.0273,15288.0
2022-04-07 11:40:00,492.49,492.95,491.6,491.6,13181.0,481.9588,482.409,481.0878,481.0878,13181.0
2022-04-07 11:50:00,491.7,491.7,490.54,491.41,12020.0,481.1857,481.1857,480.0505,480.9019,12020.0
2022-04-07 12:00:00,491.45,492.35,491.17,492.2,8610.0,480.941,481.8218,480.667,481.675,8610.0
2022-04-07 12:10:00,492.0,492.8,491.43,491.79,8777.0,481.4793,482.2622,480.9215,481.2738,8777.0
2022-04-07 12:20:00,491.64,492.26,490.12,490.45,13901.0,481.127,481.7337,479.6395,479.9624,13901.0
2022-04-07 12:30:00,490.34,491.44,490.09,491.11,10826.0,479.8548,480.9313,479.6101,480.6083,10826.0
2022-04-07 12:40:00,490.96,491.83,489.99,490.01,15338.0,480.4615,481.3129,479.5123,479.5318,15338.0
2022-04-07 12:50:00,490.04,492.59,490.04,492.09,14070.0,479.5612,482.0567,479.5612,481.5674,14070.0
2022-04-07 13:00:00,492.16,494.71,491.79,494.36,24263.0,481.6359,484.1313,481.2738,483.7888,24263.0
2022-04-07 13:10:00,494.33,496.3,494.31,495.69,13259.0,483.7595,485.6873,483.7399,485.0904,13259.0
2022-04-07 13:20:00,496.07,497.46,495.58,497.08,10602.0,485.4622,486.8225,484.9827,486.4506,10602.0
2022-04-07 13:30:00,496.92,498.29,496.69,496.69,11445.0,486.2941,487.6348,486.069,486.069,11445.0
2022-04-07 13:40:00,496.52,497.45,494.91,495.53,30468.0,485.9026,486.8127,484.3271,484.9338,30468.0
2022-04-07 13:50:00,495.58,497.05,494.76,497.05,28541.0,484.9827,486.4213,484.1803,486.4213,28541.0
2022-04-07 14:00:00,496.71,498.0,495.75,497.65,11012.0,486.0886,487.351,485.1491,487.0085,11012.0
2022-04-07 14:10:00,497.53,497.64,494.7,494.7,9475.0,486.891,486.9987,484.1215,484.1215,9475.0
2022-04-07 14:20:00,494.85,496.35,494.42,494.45,31895.0,484.2683,485.7363,483.8475,483.8769,31895.0
2022-04-07 14:30:00,493.16,493.91,492.7,493.63,10688.0,482.6145,483.3484,482.1643,483.0744,10688.0
2022-04-07 14:40:00,493.49,494.86,493.07,494.6,11239.0,482.9374,484.2781,482.5264,484.0237,11239.0
2022-04-07 14:50:00,494.36,496.52,494.22,496.52,34456.0,483.7888,485.9026,483.6518,485.9026,34456.0
2022-04-07 15:00:00,496.1,498.45,496.03,497.56,19439.0,485.4916,487.7914,485.4231,486.9204,19439.0
2022-04-07 15:10:00,497.66,498.15,496.84,496.96,37843.0,487.0182,487.4978,486.2158,486.3332,37843.0
2022-04-07 15:20:00,497.07,497.34,495.52,495.71,11805.0,486.4409,486.7051,484.924,485.1099,11805.0
2022-04-07 15:30:00,495.87,497.12,495.81,497.09,17619.0,485.2665,486.4898,485.2078,486.4604,17619.0
2022-04-07 15:40:00,497.51,497.93,495.63,496.66,17626.0,486.8715,487.2825,485.0317,486.0396,17626.0
2022-04-07 15:50:00,496.2,497.01,494.41,495.0,62145.0,485.5895,486.3821,483.8377,484.4151,62145.0
2022-04-08 09:30:00,493.32,493.32,487.4,488.0,25147.0,483.451,483.451,477.6494,478.2374,25147.0
2022-04-08 09:40:00,487.97,490.65,487.0,488.71,22682.0,478.208,480.8344,477.2574,478.9332,22682.0
2022-04-08 09:50:00,488.55,489.38,485.28,485.66,19108.0,478.7764,479.5898,475.5718,475.9442,19108.0
2022-04-08 10:00:00,485.4,486.69,484.66,485.03,48049.0,475.6894,476.9536,474.9642,475.3268,48049.0
2022-04-08 10:10:00,484.94,485.15,483.34,484.3,21555.0,475.2386,475.4444,473.6706,474.6114,21555.0
2022-04-08 10:20:00,484.26,485.5,483.66,484.27,49922.0,474.5722,475.7874,473.9842,474.582,49922.0
2022-04-08 10:30:00,484.4,484.83,483.36,484.11,29447.0,474.7094,475.1308,473.6902,474.4252,29447.0
2022-04-08 10:40:00,484.13,484.29,482.48,482.84,15032.0,474.4448,474.6016,472.8278,473.1806,15032.0
2022-04-08 10:50:00,482.63,485.04,482.62,484.26,42406.0,472.9748,475.3366,472.965,474.5722,42406.0
2022-04-08 11:00:00,484.31,485.64,483.92,485.57,23994.0,474.6212,475.9246,474.239,475.856,23994.0
2022-04-08 11:10:00,485.5,487.11,485.38,486.4,14063.0,475.7874,477.3652,475.6698,476.6694,14063.0
2022-04-08 11:20:00,486.33,486.54,485.53,486.48,9194.0,476.6008,476.8066,475.8168,476.7478,9194.0
2022-04-08 11:30:00,486.27,487.25,485.46,486.58,13258.0,476.542,477.5024,475.7482,476.8458,13258.0
2022-04-08 11:40:00,487.03,487.79,486.71,487.25,17522.0,477.2868,478.0316,476.9732,477.5024,17522.0
2022-04-08 11:50:00,486.8,487.52,486.37,486.84,17224.0,477.0614,477.767,476.64,477.1006,17224.0
2022-04-08 12:00:00,486.93,487.24,485.71,486.05,11839.0,477.1888,477.4926,475.9932,476.3264,11839.0
2022-04-08 12:10:00,486.45,487.46,485.91,487.32,8858.0,476.7184,477.7082,476.1892,477.571,8858.0
2022-04-08 12:20:00,487.46,489.0,487.01,488.74,9945.0,477.7082,479.2174,477.2672,478.9626,9945.0
2022-04-08 12:30:00,488.74,488.76,487.76,488.27,6069.0,478.9626,478.9822,478.0022,478.502,6069.0
2022-04-08 12:40:00,488.22,488.34,486.83,486.9,5809.0,478.453,478.5706,477.0908,477.1594,5809.0
2022-04-08 12:50:00,486.98,487.94,486.2,487.47,5172.0,477.2378,478.1786,476.4734,477.718,5172.0
2022-04-08 13:00:00,487.61,487.61,486.78,487.22,4163.0,477.8552,477.8552,477.0418,477.473,4163.0
2022-04-08 13:10:00,487.52,487.52,486.23,486.4,8427.0,477.767,477.767,476.5028,476.6694,8427.0
2022-04-08 13:20:00,486.9,486.98,485.63,485.74,5200.0,477.1594,477.2378,475.9148,476.0226,5200.0
2022-04-08 13:30:00,485.8,485.88,484.72,485.17,11397.0,476.0814,476.1598,475.023,475.464,11397.0
2022-04-08 13:40:00,484.95,485.4,484.29,484.84,8394.0,475.2484,475.6894,474.6016,475.1406,8394.0
2022-04-08 13:50:00,484.46,485.32,484.44,484.89,6918.0,474.7682,475.611,474.7486,475.1896,6918.0
2022-04-08 14:00:00,484.88,485.24,484.27,485.07,11564.0,475.1798,475.5326,474.582,475.366,11564.0
2022-04-08 14:10:00,485.13,485.33,484.02,484.46,18669.0,475.4248,475.6208,474.337,474.7682,18669.0
2022-04-08 14:20:00,484.5,484.88,481.59,482.19,18863.0,474.8074,475.1798,471.9556,472.5436,18863.0
2022-04-08 14:30:00,482.12,482.48,481.51,482.09,20775.0,472.475,472.8278,471.8772,472.4456,20775.0
2022-04-08 14:40:00,482.0,482.42,481.6,482.42,7996.0,472.3574,472.769,471.9654,472.769,7996.0
2022-04-08 14:50:00,482.38,482.91,481.7,482.29,14951.0,472.7298,473.2492,472.0634,472.6416,14951.0
2022-04-08 15:00:00,482.2,482.9,482.04,482.89,8369.0,472.5534,473.2394,472.3966,473.2296,8369.0
2022-04-08 15:10:00,483.05,485.05,482.81,484.11,13181.0,473.3864,475.3464,473.1512,474.4252,13181.0
2022-04-08 15:20:00,484.01,484.65,483.77,484.09,15329.0,474.3272,474.9544,474.092,474.4056,15329.0
2022-04-08 15:30:00,484.54,484.87,483.15,483.28,13198.0,474.8466,475.17,473.4844,473.6118,13198.0
2022-04-08 15:40:00,483.27,484.83,483.02,483.22,25183.0,473.602,475.1308,473.357,473.553,25183.0
2022-04-08 15:50:00,483.33,483.63,481.79,482.84,79302.0,473.6608,473.9548,472.1516,473.1806,79302.0
2022-04-11 09:30:00,478.37,478.37,472.54,472.96,42653.0,468.8,468.8,463.0867,463.4983,42653.0
2022-04-11 09:40:00,473.0,475.96,472.39,474.44,23087.0,463.5375,466.4382,462.9397,464.9487,23087.0
2022-04-11 09:50:00,473.95,475.15,472.61,473.02,11543.0,464.4685,465.6445,463.1553,463.5571,11543.0
2022-04-11 10:00:00,472.66,473.36,471.34,472.85,8841.0,463.2043,463.8903,461.9107,463.3905,8841.0
2022-04-11 10:10:00,472.64,472.64,469.52,469.76,14272.0,463.1847,463.1847,460.1271,460.3623,14272.0
2022-04-11 10:20:00,469.69,471.11,468.45,469.75,8627.0,460.2937,461.6853,459.0785,460.3525,8627.0
2022-04-11 10:30:00,469.73,472.17,468.65,468.77,21200.0,460.3329,462.7241,459.2745,459.3921,21200.0
2022-04-11 10:40:00,468.39,468.39,464.74,465.11,15856.0,459.0197,459.0197,455.4427,455.8053,15856.0
2022-04-11 10:50:00,464.81,467.28,464.81,466.29,14782.0,455.5113,457.9319,455.5113,456.9617,14782.0
2022-04-11 11:00:00,466.51,467.25,465.96,467.02,11525.0,457.1773,457.9025,456.6383,457.6771,11525.0
2022-04-11 11:10:00,467.15,467.78,465.91,467.65,11313.0,457.8045,458.4219,456.5893,458.2945,11313.0
2022-04-11 11:20:00,467.77,469.86,467.77,469.65,16539.0,458.4121,460.4603,458.4121,460.2545,16539.0
2022-04-11 11:30:00,469.72,472.06,469.34,471.54,13547.0,460.3231,462.6163,459.9507,462.1067,13547.0
2022-04-11 11:40:00,471.49,473.56,471.46,472.47,22605.0,462.0577,464.0863,462.0283,463.0181,22605.0
2022-04-11 11:50:00,472.43,474.77,472.0,474.36,13040.0,462.9789,465.2721,462.5575,464.8703,13040.0
2022-04-11 12:00:00,474.22,474.56,473.04,473.48,11301.0,464.7331,465.0663,463.5767,464.0079,11301.0
2022-04-11 12:10:00,473.54,473.67,471.98,473.15,10942.0,464.0667,464.1941,462.5379,463.6845,10942.0
2022-04-11 12:20:00,473.25,473.58,472.62,473.04,8672.0,463.7825,464.1059,463.1651,463.5767,8672.0
2022-04-11 12:30:00,473.53,474.04,473.2,473.82,3200.0,464.0569,464.5567,463.7335,464.3411,3200.0
2022-04-11 12:40:00,473.77,474.81,473.76,474.63,5107.0,464.2921,465.3113,464.2823,465.1349,5107.0
2022-04-11 12:50:00,474.55,476.44,474.53,476.25,9165.0,465.0565,466.9086,465.0369,466.7224,9165.0
2022-04-11 13:00:00,476.42,478.3,476.42,477.81,9219.0,466.889,468.7314,466.889,468.2512,9219.0
2022-04-11 13:10:00,477.7,478.14,476.62,477.23,12666.0,468.1434,468.5746,467.085,467.6828,12666.0
2022-04-11 13:20:00,477.45,477.87,476.79,477.26,7256.0,467.8984,468.31,467.2516,467.7122,7256.0
2022-04-11 13:30:00,477.53,478.63,477.43,477.71,6814.0,467.9768,469.0548,467.8788,468.1532,6814.0
2022-04-11 13:40:00,477.73,478.22,476.27,476.35,4805.0,468.1728,468.653,466.742,466.8204,4805.0
2022-04-11 13:50:00,476.19,477.61,476.0,477.61,17481.0,466.6636,468.0552,466.4774,468.0552,17481.0
2022-04-11 14:00:00,477.5,478.53,476.37,478.14,4917.0,467.9474,468.9568,466.84,468.5746,4917.0
2022-04-11 14:10:00,477.95,477.95,476.01,476.03,4066.0,468.3884,468.3884,466.4872,466.5068,4066.0
2022-04-11 14:20:00,475.84,476.32,475.42,476.32,6870.0,466.3206,466.791,465.909,466.791,6870.0
2022-04-11 14:30:00,475.95,476.69,475.55,475.95,4945.0,466.4284,467.1536,466.0364,466.4284,4945.0
2022-04-11 14:40:00,476.01,477.43,475.82,477.21,5381.0,466.4872,467.8788,466.301,467.6632,5381.0
2022-04-11 14:50:00,477.28,477.72,475.95,476.65,10697.0,467.7318,468.163,466.4284,467.1144,10697.0
2022-04-11 15:00:00,476.54,477.45,475.19,475.58,7463.0,467.0066,467.8984,465.6837,466.0658,7463.0
2022-04-11 15:10:00,475.71,476.26,475.05,475.67,11006.0,466.1932,466.7322,465.5465,466.154,11006.0
2022-04-11 15:20:00,475.89,476.25,474.95,475.17,8779.0,466.3696,466.7224,465.4485,465.6641,8779.0
2022-04-11 15:30:00,475.32,475.45,474.07,474.69,10355.0,465.8111,465.9384,464.5861,465.1937,10355.0
2022-04-11 15:40:00,474.76,475.2,473.75,474.04,16255.0,465.2623,465.6935,464.2725,464.5567,16255.0
2022-04-11 15:50:00,473.11,474.34,472.63,473.34,78220.0,463.6453,464.8507,463.1749,463.8707,78220.0
2022-04-12 09:30:00,479.89,481.95,476.0,479.25,47557.0,470.2896,472.3084,466.4774,469.6624,47557.0
2022-04-12 09:40:00,478.47,481.48,476.99,480.65,8331.0,468.898,471.8478,467.4476,471.0344,8331.0
2022-04-12 09:50:00,481.39,483.47,480.84,483.06,10646.0,471.7596,473.798,471.2206,473.3962,10646.0
2022-04-12 10:00:00,483.4,484.13,482.0,482.7,13367.0,473.7294,474.4448,472.3574,473.0434,13367.0
2022-04-12 10:10:00,483.17,484.49,479.37,479.38,10446.0,473.504,474.7976,469.78,469.7898,10446.0
2022-04-12 10:20:00,479.64,479.65,476.8,477.27,8436.0,470.0446,470.0544,467.2614,467.722,8436.0
2022-04-12 10:30:00,476.77,477.29,473.52,474.39,10875.0,467.232,467.7416,464.0471,464.8997,10875.0
2022-04-12 10:40:00,474.16,475.2,471.69,472.09,8179.0,464.6743,465.6935,462.2537,462.6457,8179.0
2022-04-12 10:50:00,471.96,473.46,471.66,472.71,7236.0,462.5183,463.9883,462.2243,463.2533,7236.0
2022-04-12 11:00:00,471.98,474.1,471.42,471.86,7926.0,462.5379,464.6155,461.9891,462.4203,7926.0
2022-04-12 11:10:00,471.7,473.63,471.65,473.63,6793.0,462.2635,464.1549,462.2145,464.1549,6793.0
2022-04-12 11:20:00,473.85,474.45,473.51,474.04,6196.0,464.3705,464.9585,464.0373,464.5567,6196.0
2022-04-12 11:30:00,474.26,476.41,474.26,475.69,12993.0,464.7723,466.8792,464.7723,466.1736,12993.0
2022-04-12 11:40:00,475.82,476.44,473.93,474.16,9311.0,466.301,466.9086,464.4489,464.6743,9311.0
2022-04-12 11:50:00,474.17,474.45,472.94,472.94,17902.0,464.6841,464.9585,463.4787,463.4787,17902.0
2022-04-12 12:00:00,472.96,473.14,471.38,472.13,8900.0,463.4983,463.6747,461.9499,462.6849,8900.0
2022-04-12 12:10:00,472.13,472.65,471.0,471.47,19226.0,462.6849,463.1945,461.5775,462.0381,19226.0
2022-04-12 12:20:00,471.53,471.71,469.62,470.14,13379.0,462.0969,462.2733,460.2251,460.7347,13379.0
2022-04-12 12:30:00,470.0,470.47,469.51,469.52,9998.0,460.5975,461.0581,460.1173,460.1271,9998.0
2022-04-12 12:40:00,469.34,470.79,468.71,470.56,10458.0,459.9507,461.3717,459.3333,461.1463,10458.0
2022-04-12 12:50:00,470.86,472.06,470.79,471.43,10693.0,461.4403,462.6163,461.3717,461.9989,10693.0
2022-04-12 13:00:00,471.55,471.96,469.97,470.53,12154.0,462.1165,462.5183,460.5681,461.1169,12154.0
2022-04-12 13:10:00,470.75,471.92,470.27,471.26,7463.0,461.3325,462.4791,460.8621,461.8323,7463.0
2022-04-12 13:20:00,471.73,472.12,469.6,470.2,7955.0,462.2929,462.6751,460.2055,460.7935,7955.0
2022-04-12 13:30:00,470.0,471.07,469.12,469.78,7850.0,460.5975,461.6461,459.7351,460.3819,7850.0
2022-04-12 13:40:00,469.48,470.01,468.52,468.92,7808.0,460.0879,460.6073,459.1471,459.5391,7808.0
2022-04-12 13:50:00,468.82,468.95,467.18,467.38,10749.0,459.4411,459.5685,457.8339,458.0299,10749.0
2022-04-12 14:00:00,467.6,468.04,466.39,467.12,15426.0,458.2455,458.6767,457.0597,457.7751,15426.0
2022-04-12 14:10:00,466.56,466.79,464.55,464.8,12185.0,457.2263,457.4517,455.2565,455.5015,12185.0
2022-04-12 14:20:00,464.68,465.37,464.26,464.47,20297.0,455.3839,456.0601,454.9723,455.1781,20297.0
2022-04-12 14:30:00,464.47,464.83,462.8,463.05,27752.0,455.1781,455.5309,453.5415,453.7865,27752.0
2022-04-12 14:40:00,463.12,464.22,462.86,464.0,25188.0,453.8551,454.9331,453.6003,454.7175,25188.0
2022-04-12 14:50:00,463.94,464.7,463.44,463.66,13689.0,454.6587,455.4035,454.1687,454.3843,13689.0
2022-04-12 15:00:00,463.25,463.67,461.55,461.62,12979.0,453.9825,454.3941,452.3165,452.3851,12979.0
2022-04-12 15:10:00,461.75,462.17,461.18,461.94,17864.0,452.5125,452.9241,451.9539,452.6987,17864.0
2022-04-12 15:20:00,462.19,462.76,461.17,461.73,15339.0,452.9437,453.5023,451.9441,452.4929,15339.0
2022-04-12 15:30:00,461.73,463.27,461.35,462.22,44118.0,452.4929,454.0021,452.1205,452.9731,44118.0
2022-04-12 15:40:00,462.26,463.56,461.73,463.11,47900.0,453.0123,454.2863,452.4929,453.8453,47900.0
2022-04-12 15:50:00,462.64,463.01,461.44,461.56,96659.0,453.3847,453.7473,452.2087,452.3263,96659.0
2022-04-13 09:30:00,465.16,465.16,460.42,463.09,37032.0,455.8543,455.8543,451.2091,453.8257,37032.0
2022-04-13 09:40:00,461.55,463.54,460.0,462.57,35928.0,452.3165,454.2667,450.7975,453.3161,35928.0
2022-04-13 09:50:00,462.03,463.13,461.0,461.97,19305.0,452.7869,453.8649,451.7775,452.7281,19305.0
2022-04-13 10:00:00,461.85,462.91,460.28,461.44,13014.0,452.6105,453.6493,451.0719,452.2087,13014.0
2022-04-13 10:10:00,461.02,463.12,460.77,462.69,8670.0,451.7971,453.8551,451.5521,453.4337,8670.0
2022-04-13 10:20:00,462.46,462.81,461.81,462.14,11417.0,453.2083,453.5513,452.5713,452.8947,11417.0
2022-04-13 10:30:00,462.42,464.3,462.0,462.24,13005.0,453.1691,455.0115,452.7575,452.9927,13005.0
2022-04-13 10:40:00,461.79,463.5,461.49,462.25,18065.0,452.5517,454.2275,452.2577,453.0025,18065.0
2022-04-13 10:50:00,462.25,463.17,461.85,462.22,7855.0,453.0025,453.9041,452.6105,452.9731,7855.0
2022-04-13 11:00:00,462.68,465.09,462.65,464.55,12424.0,453.4239,455.7857,453.3945,455.2565,12424.0
2022-04-13 11:10:00,464.53,464.99,463.8,463.8,18192.0,455.2369,455.6877,454.5215,454.5215,18192.0
2022-04-13 11:20:00,463.99,464.68,463.61,464.46,29256.0,454.7077,455.3839,454.3353,455.1683,29256.0
2022-04-13 11:30:00,464.58,465.03,464.08,464.5,26864.0,455.2859,455.7269,454.7959,455.2075,26864.0
2022-04-13 11:40:00,464.58,464.76,462.68,463.06,22471.0,455.2859,455.4623,453.4239,453.7963,22471.0
2022-04-13 11:50:00,463.13,463.74,462.76,463.48,13245.0,453.8649,454.4627,453.5023,454.2079,13245.0
2022-04-13 12:00:00,463.48,463.94,463.11,463.68,8086.0,454.2079,454.6587,453.8453,454.4039,8086.0
2022-04-13 12:10:00,463.79,464.83,462.92,464.63,9048.0,454.5117,455.5309,453.6591,455.3349,9048.0
2022-04-13 12:20:00,464.51,465.6,464.11,464.2,10703.0,455.2173,456.2855,454.8253,454.9135,10703.0
2022-04-13 12:30:00,464.22,464.6,463.95,464.29,9789.0,454.9331,455.3055,454.6685,455.0017,9789.0
2022-04-13 12:40:00,464.39,465.04,464.08,464.08,11820.0,455.0997,455.7367,454.7959,454.7959,11820.0
2022-04-13 12:50:00,464.42,464.61,463.61,464.26,10792.0,455.1291,455.3153,454.3353,454.9723,10792.0
2022-04-13 13:00:00,464.36,464.51,463.45,463.45,10391.0,455.0703,455.2173,454.1785,454.1785,10391.0
2022-04-13 13:10:00,463.82,464.45,462.97,463.07,9032.0,454.5411,455.1585,453.7081,453.8061,9032.0
2022-04-13 13:20:00,463.34,464.27,463.17,464.27,16556.0,454.0707,454.9821,453.9041,454.9821,16556.0
2022-04-13 13:30:00,464.43,464.51,463.24,463.55,18350.0,455.1389,455.2173,453.9727,454.2765,18350.0
2022-04-13 13:40:00,463.67,463.75,462.85,463.25,6173.0,454.3941,454.4725,453.5905,453.9825,6173.0
2022-04-13 13:50:00,463.46,464.71,462.96,464.71,20049.0,454.1883,455.4133,453.6983,455.4133,20049.0
2022-04-13 14:00:00,464.54,466.06,464.36,465.78,8510.0,455.2467,456.7363,455.0703,456.4619,8510.0
2022-04-13 14:10:00,465.77,466.51,465.27,466.41,9325.0,456.4521,457.1773,455.9621,457.0793,9325.0
2022-04-13 14:20:00,466.27,467.22,466.27,467.08,16991.0,456.9421,457.8731,456.9421,457.7359,16991.0
2022-04-13 14:30:00,467.36,468.81,467.22,468.45,4973.0,458.0103,459.4313,457.8731,459.0785,4973.0
2022-04-13 14:40:00,468.83,470.2,468.83,470.12,10071.0,459.4509,460.7935,459.4509,460.7151,10071.0
2022-04-13 14:50:00,470.16,471.23,470.11,471.03,6763.0,460.7543,461.8029,460.7053,461.6069,6763.0
2022-04-13 15:00:00,470.57,471.49,469.65,471.27,11173.0,461.1561,462.0577,460.2545,461.8421,11173.0
2022-04-13 15:10:00,471.16,471.51,470.64,471.19,6567.0,461.7343,462.0773,461.2247,461.7637,6567.0
2022-04-13 15:20:00,471.21,471.73,470.89,471.73,9086.0,461.7833,462.2929,461.4697,462.2929,9086.0
2022-04-13 15:30:00,471.54,473.24,471.5,473.05,18896.0,462.1067,463.7727,462.0675,463.5865,18896.0
2022-04-13 15:40:00,472.94,472.94,471.43,471.66,25246.0,463.4787,463.4787,461.9989,462.2243,25246.0
2022-04-13 15:50:00,471.69,471.78,469.83,470.42,76372.0,462.2537,462.3419,460.4309,461.0091,76372.0
2022-04-14 09:30:00,467.7,469.28,463.58,464.73,58372.0,458.3435,459.8919,454.3059,455.4329,58372.0
2022-04-14 09:40:00,464.69,465.49,463.02,465.14,11607.0,455.3937,456.1777,453.7571,455.8347,11607.0
2022-04-14 09:50:00,465.16,468.64,464.4,468.43,54934.0,455.8543,459.2647,455.1095,459.0589,54934.0
2022-04-14 10:00:00,468.84,469.16,462.96,463.02,27073.0,459.4607,459.7743,453.6983,453.7571,27073.0
2022-04-14 10:10:00,463.03,464.51,462.71,463.8,6064.0,453.7669,455.2173,453.4533,454.5215,6064.0
2022-04-14 10:20:00,463.08,465.45,462.81,464.67,10491.0,453.8159,456.1385,453.5513,455.3741,10491.0
2022-04-14 10:30:00,465.08,465.55,461.85,462.75,7317.0,455.7759,456.2365,452.6105,453.4925,7317.0
2022-04-14 10:40:00,462.78,463.86,462.15,462.15,9859.0,453.5219,454.5803,452.9045,452.9045,9859.0
2022-04-14 10:50:00,461.85,463.5,461.25,463.16,9428.0,452.6105,454.2275,452.0225,453.8943,9428.0
2022-04-14 11:00:00,462.72,464.22,462.61,463.14,13813.0,453.4631,454.9331,453.3553,453.8747,13813.0
2022-04-14 11:10:00,462.75,463.9,461.8,461.92,16489.0,453.4925,454.6195,452.5615,452.6791,16489.0
2022-04-14 11:20:00,462.35,463.51,461.53,462.99,19396.0,453.1005,454.2373,452.2969,453.7277,19396.0
2022-04-14 11:30:00,463.02,463.16,461.45,461.79,6755.0,453.7571,453.8943,452.2185,452.5517,6755.0
2022-04-14 11:40:00,461.68,462.4,460.91,462.36,10181.0,452.4439,453.1495,451.6893,453.1103,10181.0
2022-04-14 11:50:00,462.28,463.06,462.01,462.01,8785.0,453.0319,453.7963,452.7673,452.7673,8785.0
2022-04-14 12:00:00,462.25,463.18,461.92,463.1,8486.0,453.0025,453.9139,452.6791,453.8355,8486.0
2022-04-14 12:10:00,462.86,463.03,461.82,462.68,12213.0,453.6003,453.7669,452.5811,453.4239,12213.0
2022-04-14 12:20:00,462.85,462.85,460.87,460.87,6656.0,453.5905,453.5905,451.6501,451.6501,6656.0
2022-04-14 12:30:00,460.88,461.73,460.88,461.33,5968.0,451.6599,452.4929,451.6599,452.1009,5968.0
2022-04-14 12:40:00,461.06,461.08,460.09,460.14,4095.0,451.8363,451.8559,450.8857,450.9347,4095.0
2022-04-14 12:50:00,460.22,460.83,459.88,460.83,4879.0,451.0131,451.6109,450.6799,451.6109,4879.0
2022-04-14 13:00:00,460.72,461.74,460.52,461.3,7316.0,451.5031,452.5027,451.3071,452.0715,7316.0
2022-04-14 13:10:00,461.27,462.14,461.1,461.84,8711.0,452.0421,452.8947,451.8755,452.6007,8711.0
2022-04-14 13:20:00,461.92,461.92,461.29,461.75,3906.0,452.6791,452.6791,452.0617,452.5125,3906.0
2022-04-14 13:30:00,461.9,462.55,461.64,462.25,4664.0,452.6595,453.2965,452.4047,453.0025,4664.0
2022-04-14 13:40:00,462.24,463.23,462.24,462.93,5477.0,452.9927,453.9629,452.9927,453.6689,5477.0
2022-04-14 13:50:00,462.94,463.33,462.62,463.33,3614.0,453.6787,454.0609,453.3651,454.0609,3614.0
2022-04-14 14:00:00,463.5,464.7,463.18,464.7,7196.0,454.2275,455.4035,453.9139,455.4035,7196.0
2022-04-14 14:10:00,464.82,465.63,464.33,465.19,9539.0,455.5211,456.3149,455.0409,455.8837,9539.0
2022-04-14 14:20:00,464.84,465.78,464.44,465.53,8430.0,455.5407,456.4619,455.1487,456.2169,8430.0
2022-04-14 14:30:00,465.67,466.12,464.85,465.3,12278.0,456.3541,456.7951,455.5505,455.9915,12278.0
2022-04-14 14:40:00,465.16,465.68,465.0,465.23,12633.0,455.8543,456.3639,455.6975,455.9229,12633.0
2022-04-14 14:50:00,465.3,465.82,464.53,464.86,21842.0,455.9915,456.5011,455.2369,455.5603,21842.0
2022-04-14 15:00:00,464.95,465.45,464.66,464.7,20879.0,455.6485,456.1385,455.3643,455.4035,20879.0
2022-04-14 15:10:00,464.78,465.98,464.69,465.78,16570.0,455.4819,456.6579,455.3937,456.4619,16570.0
2022-04-14 15:20:00,465.78,466.42,465.01,465.45,19839.0,456.4619,457.0891,455.7073,456.1385,19839.0
2022-04-14 15:30:00,465.56,465.9,464.59,465.3,47071.0,456.2463,456.5795,455.2957,455.9915,47071.0
2022-04-14 15:40:00,465.03,466.33,464.58,465.68,39795.0,455.7269,457.0009,455.2859,456.3639,39795.0
2022-04-14 15:50:00,465.57,465.82,463.96,465.29,104204.0,456.2561,456.5011,454.6783,455.9817,104204.0
2022-04-18 09:30:00,461.68,468.0,460.6,465.3,23592.0,452.4439,458.6375,451.3855,455.9915,23592.0
2022-04-18 09:40:00,464.72,465.63,461.81,464.77,22330.0,455.4231,456.3149,452.5713,455.4721,22330.0
2022-04-18 09:50:00,464.0,464.53,462.0,463.25,16335.0,454.7175,455.2369,452.7575,453.9825,16335.0
2022-04-18 10:00:00,463.21,468.55,462.35,467.41,23025.0,453.9433,459.1765,453.1005,458.0593,23025.0
2022-04-18 10:10:00,466.51,469.46,466.37,469.04,9182.0,457.1773,460.0683,457.0401,459.6567,9182.0
2022-04-18 10:20:00,469.18,471.91,468.81,470.66,10602.0,459.7939,462.4693,459.4313,461.2443,10602.0
2022-04-18 10:30:00,470.6,471.0,468.38,468.45,7431.0,461.1855,461.5775,459.0099,459.0785,7431.0
2022-04-18 10:40:00,468.68,469.57,467.84,469.57,7975.0,459.3039,460.1761,458.4807,460.1761,7975.0
2022-04-18 10:50:00,469.17,469.34,467.04,468.18,13080.0,459.7841,459.9507,457.6967,458.8139,13080.0
2022-04-18 11:00:00,468.05,468.46,467.48,467.91,8470.0,458.6865,459.0883,458.1279,458.5493,8470.0
2022-04-18 11:10:00,468.1,468.25,465.84,466.59,6253.0,458.7355,458.8825,456.5207,457.2557,6253.0
2022-04-18 11:20:00,466.55,466.56,465.47,465.48,3500.0,457.2165,457.2263,456.1581,456.1679,3500.0
2022-04-18 11:30:00,465.96,465.96,464.99,465.19,3296.0,456.6383,456.6383,455.6877,455.8837,3296.0
2022-04-18 11:40:00,465.14,465.53,464.77,464.9,6215.0,455.8347,456.2169,455.4721,455.5995,6215.0
2022-04-18 11:50:00,464.76,466.05,464.76,466.0,5057.0,455.4623,456.7265,455.4623,456.6775,5057.0
2022-04-18 12:00:00,466.03,466.03,464.87,464.87,4047.0,456.7069,456.7069,455.5701,455.5701,4047.0
2022-04-18 12:10:00,464.94,464.94,463.82,464.12,4985.0,455.6387,455.6387,454.5411,454.8351,4985.0
2022-04-18 12:20:00,463.82,463.84,462.3,462.4,6817.0,454.5411,454.5607,453.0515,453.1495,6817.0
2022-04-18 12:30:00,462.0,463.39,462.0,462.96,3056.0,452.7575,454.1197,452.7575,453.6983,3056.0
2022-04-18 12:40:00,462.9,464.01,462.71,463.99,8762.0,453.6395,454.7273,453.4533,454.7077,8762.0
2022-04-18 12:50:00,463.99,464.65,463.82,463.9,5076.0,454.7077,455.3545,454.5411,454.6195,5076.0
2022-04-18 13:00:00,464.01,465.69,463.57,465.69,6170.0,454.7273,456.3737,454.2961,456.3737,6170.0
2022-04-18 13:10:00,465.42,466.15,465.38,465.7,5029.0,456.1091,456.8245,456.0699,456.3835,5029.0
2022-04-18 13:20:00,466.17,466.68,465.9,466.52,5944.0,456.8441,457.3439,456.5795,457.1871,5944.0
2022-04-18 13:30:00,466.53,470.43,466.52,469.98,10316.0,457.1969,461.0189,457.1871,460.5779,10316.0
2022-04-18 13:40:00,470.27,471.92,469.88,471.59,9110.0,460.8621,462.4791,460.4799,462.1557,9110.0
2022-04-18 13:50:00,471.76,473.38,471.68,472.84,11572.0,462.3223,463.9099,462.2439,463.3807,11572.0
2022-04-18 14:00:00,472.96,473.35,471.61,472.3,12909.0,463.4983,463.8805,462.1753,462.8515,12909.0
2022-04-18 14:10:00,471.97,472.84,471.48,471.9,11475.0,462.5281,463.3807,462.0479,462.4595,11475.0
2022-04-18 14:20:00,471.96,474.15,471.78,473.24,10399.0,462.5183,464.6645,462.3419,463.7727,10399.0
2022-04-18 14:30:00,473.12,474.17,473.04,473.11,10022.0,463.6551,464.6841,463.5767,463.6453,10022.0
2022-04-18 14:40:00,473.23,473.42,471.99,472.36,5149.0,463.7629,463.9491,462.5477,462.9103,5149.0
2022-04-18 14:50:00,472.06,472.54,471.31,471.54,10458.0,462.6163,463.0867,461.8813,462.1067,10458.0
2022-04-18 15:00:00,471.58,471.6,469.81,470.21,6363.0,462.1459,462.1655,460.4113,460.8033,6363.0
2022-04-18 15:10:00,470.44,470.67,469.35,469.81,8937.0,461.0287,461.2541,459.9605,460.4113,8937.0
2022-04-18 15:20:00,469.85,470.44,469.63,469.94,5054.0,460.4505,461.0287,460.2349,460.5387,5054.0
2022-04-18 15:30:00,469.76,469.76,468.13,468.48,9430.0,460.3623,460.3623,458.7649,459.1079,9430.0
2022-04-18 15:40:00,468.45,469.25,467.61,467.9,23599.0,459.0785,459.8625,458.2553,458.5395,23599.0
2022-04-18 15:50:00,467.44,469.37,466.96,469.37,86762.0,458.0887,459.9801,457.6183,459.9801,86762.0
2022-04-19 09:30:00,466.3,470.29,464.91,466.54,30170.0,456.9715,460.8817,455.6093,457.2067,30170.0
2022-04-19 09:40:00,466.05,467.8,465.7,467.69,11624.0,456.7265,458.4415,456.3835,458.3337,11624.0
2022-04-19 09:50:00,467.67,472.2,466.83,471.93,8165.0,458.3141,462.7535,457.4909,462.4889,8165.0
2022-04-19 10:00:00,471.9,476.93,471.65,475.59,18622.0,462.4595,467.3888,462.2145,466.0756,18622.0
2022-04-19 10:10:00,476.35,479.42,476.19,478.71,9127.0,466.8204,469.829,466.6636,469.1332,9127.0
2022-04-19 10:20:00,478.93,478.93,477.52,478.09,6448.0,469.3488,469.3488,467.967,468.5256,6448.0
2022-04-19 10:30:00,478.46,479.32,477.79,479.31,4992.0,468.8882,469.731,468.2316,469.7212,4992.0
2022-04-19 10:40:00,479.19,481.16,479.02,480.76,7505.0,469.6036,471.5342,469.437,471.1422,7505.0
2022-04-19 10:50:00,480.53,480.58,478.73,479.5,8311.0,470.9168,470.9658,469.1528,469.9074,8311.0
2022-04-19 11:00:00,479.24,479.3,478.58,479.02,5598.0,469.6526,469.7114,469.0058,469.437,5598.0
2022-04-19 11:10:00,479.4,479.44,478.16,478.17,8886.0,469.8094,469.8486,468.5942,468.604,8886.0
2022-04-19 11:20:00,478.25,479.57,477.93,479.57,5424.0,468.6824,469.976,468.3688,469.976,5424.0
2022-04-19 11:30:00,479.48,480.01,478.4,480.01,3162.0,469.8878,470.4072,468.8294,470.4072,3162.0
2022-04-19 11:40:00,479.83,480.14,479.37,479.95,4244.0,470.2308,470.5346,469.78,470.3484,4244.0
2022-04-19 11:50:00,480.05,480.89,480.05,480.53,6416.0,470.4464,471.2696,470.4464,470.9168,6416.0
2022-04-19 12:00:00,480.17,480.17,479.37,479.96,11431.0,470.564,470.564,469.78,470.3582,11431.0
2022-04-19 12:10:00,480.32,480.32,479.61,480.13,2660.0,470.711,470.711,470.0152,470.5248,2660.0
2022-04-19 12:20:00,480.05,480.08,478.75,479.24,6934.0,470.4464,470.4758,469.1724,469.6526,6934.0
2022-04-19 12:30:00,479.25,480.27,478.99,479.71,5060.0,469.6624,470.662,469.4076,470.1132,5060.0
2022-04-19 12:40:00,479.86,480.8,479.62,480.65,4125.0,470.2602,471.1814,470.025,471.0344,4125.0
2022-04-19 12:50:00,480.77,481.12,480.66,480.94,4218.0,471.152,471.495,471.0442,471.3186,4218.0
2022-04-19 13:00:00,481.0,481.58,480.94,480.94,4750.0,471.3774,471.9458,471.3186,471.3186,4750.0
2022-04-19 13:10:00,480.97,481.3,480.44,481.2,11889.0,471.348,471.6714,470.8286,471.5734,11889.0
2022-04-19 13:20:00,481.33,481.97,480.85,480.85,6757.0,471.7008,472.328,471.2304,471.2304,6757.0
2022-04-19 13:30:00,481.1,481.69,481.09,481.69,4794.0,471.4754,472.0536,471.4656,472.0536,4794.0
2022-04-19 13:40:00,481.38,481.69,480.58,480.66,6058.0,471.7498,472.0536,470.9658,471.0442,6058.0
2022-04-19 13:50:00,480.97,481.85,480.97,481.07,7448.0,471.348,472.2104,471.348,471.446,7448.0
2022-04-19 14:00:00,480.89,480.89,480.0,480.4,6662.0,471.2696,471.2696,470.3974,470.7894,6662.0
2022-04-19 14:10:00,480.28,480.35,479.12,479.63,8418.0,470.6718,470.7404,469.535,470.0348,8418.0
2022-04-19 14:20:00,479.29,479.65,478.8,479.62,5837.0,469.7016,470.0544,469.2214,470.025,5837.0
2022-04-19 14:30:00,479.58,480.34,479.23,480.34,5003.0,469.9858,470.7306,469.6428,470.7306,5003.0
2022-04-19 14:40:00,480.39,480.45,479.73,480.3,6591.0,470.7796,470.8384,470.1328,470.6914,6591.0
2022-04-19 14:50:00,480.14,480.95,480.14,480.9,4133.0,470.5346,471.3284,470.5346,471.2794,4133.0
2022-04-19 15:00:00,480.87,481.65,480.23,481.65,7419.0,471.25,472.0144,470.6228,472.0144,7419.0
2022-04-19 15:10:00,481.5,483.63,481.5,483.45,14357.0,471.8674,473.9548,471.8674,473.7784,14357.0
2022-04-19 15:20:00,483.45,484.05,483.26,483.81,7357.0,473.7784,474.3664,473.5922,474.1312,7357.0
2022-04-19 15:30:00,483.97,484.9,483.96,484.6,14041.0,474.288,475.1994,474.2782,474.9054,14041.0
2022-04-19 15:40:00,484.5,484.5,482.93,483.93,21114.0,474.8074,474.8074,473.2688,474.2488,21114.0
2022-04-19 15:50:00,484.88,485.66,483.42,485.28,138122.0,475.1798,475.9442,473.749,475.5718,138122.0
2022-04-20 09:30:00,487.58,492.37,487.08,489.19,40067.0,477.8258,482.52,477.3358,479.4036,40067.0
2022-04-20 09:40:00,489.75,489.75,485.35,486.95,23311.0,479.9524,479.9524,475.6404,477.2084,23311.0
2022-04-20 09:50:00,486.94,488.5,485.09,486.11,20540.0,477.1986,478.7274,475.3856,476.3852,20540.0
2022-04-20 10:00:00,485.81,487.32,484.53,486.12,10350.0,476.0912,477.571,474.8368,476.395,10350.0
2022-04-20 10:10:00,486.94,487.19,484.86,485.3,11055.0,477.1986,477.4436,475.1602,475.5914,11055.0
2022-04-20 10:20:00,485.71,486.35,483.01,486.29,15958.0,475.9932,476.6204,473.3472,476.5616,15958.0
2022-04-20 10:30:00,486.5,487.44,485.48,487.2,7495.0,476.7674,477.6886,475.7678,477.4534,7495.0
2022-04-20 10:40:00,487.29,488.21,485.9,486.49,9205.0,477.5416,478.4432,476.1794,476.7576,9205.0
2022-04-20 10:50:00,486.66,487.12,485.67,486.7,11510.0,476.9242,477.375,475.954,476.9634,11510.0
2022-04-20 11:00:00,486.5,486.57,485.22,485.7,10841.0,476.7674,476.836,475.513,475.9834,10841.0
2022-04-20 11:10:00,485.49,485.82,484.67,485.47,10166.0,475.7776,476.101,474.974,475.758,10166.0
2022-04-20 11:20:00,485.49,486.84,485.49,485.53,12597.0,475.7776,477.1006,475.7776,475.8168,12597.0
2022-04-20 11:30:00,485.92,486.7,485.9,486.21,8264.0,476.199,476.9634,476.1794,476.4832,8264.0
2022-04-20 11:40:00,486.04,487.42,486.03,486.73,7264.0,476.3166,477.669,476.3068,476.9928,7264.0
2022-04-20 11:50:00,486.63,487.18,485.71,485.87,8546.0,476.8948,477.4338,475.9932,476.15,8546.0
2022-04-20 12:00:00,485.99,486.4,484.0,484.1,9067.0,476.2676,476.6694,474.3174,474.4154,9067.0
2022-04-20 12:10:00,484.36,484.36,483.15,483.87,6002.0,474.6702,474.6702,473.4844,474.19,6002.0
2022-04-20 12:20:00,483.87,483.87,483.0,483.76,5261.0,474.19,474.19,473.3374,474.0822,5261.0
2022-04-20 12:30:00,483.77,486.79,483.69,486.43,8393.0,474.092,477.0516,474.0136,476.6988,8393.0
2022-04-20 12:40:00,486.45,486.58,485.87,486.11,5335.0,476.7184,476.8458,476.15,476.3852,5335.0
2022-04-20 12:50:00,486.4,486.62,485.48,485.78,7357.0,476.6694,476.885,475.7678,476.0618,7357.0
2022-04-20 13:00:00,485.86,486.85,485.26,486.03,8625.0,476.1402,477.1104,475.5522,476.3068,8625.0
2022-04-20 13:10:00,485.88,487.87,485.88,486.84,7659.0,476.1598,478.11,476.1598,477.1006,7659.0
2022-04-20 13:20:00,486.77,487.48,486.49,487.21,4657.0,477.032,477.7278,476.7576,477.4632,4657.0
2022-04-20 13:30:00,487.24,487.34,486.57,487.11,4092.0,477.4926,477.5906,476.836,477.3652,4092.0
2022-04-20 13:40:00,486.85,488.24,486.68,487.01,5219.0,477.1104,478.4726,476.9438,477.2672,5219.0
2022-04-20 13:50:00,486.8,487.06,486.0,487.06,5943.0,477.0614,477.3162,476.2774,477.3162,5943.0
2022-04-20 14:00:00,486.85,487.13,485.74,485.74,4201.0,477.1104,477.3848,476.0226,476.0226,4201.0
2022-04-20 14:10:00,485.83,485.96,484.9,484.93,5435.0,476.1108,476.2382,475.1994,475.2288,5435.0
2022-04-20 14:20:00,484.89,485.4,483.61,484.0,10672.0,475.1896,475.6894,473.9352,474.3174,10672.0
2022-04-20 14:30:00,483.67,484.18,482.87,483.2,8381.0,473.994,474.4938,473.21,473.5334,8381.0
2022-04-20 14:40:00,483.11,483.65,482.7,483.36,7692.0,473.4452,473.9744,473.0434,473.6902,7692.0
2022-04-20 14:50:00,483.45,483.45,481.23,482.23,9414.0,473.7784,473.7784,471.6028,472.5828,9414.0
2022-04-20 15:00:00,482.53,483.78,482.53,483.02,16718.0,472.8768,474.1018,472.8768,473.357,16718.0
2022-04-20 15:10:00,483.0,483.66,482.39,483.23,12447.0,473.3374,473.9842,472.7396,473.5628,12447.0
2022-04-20 15:20:00,483.47,483.62,482.65,482.75,14582.0,473.798,473.945,472.9944,473.0924,14582.0
2022-04-20 15:30:00,482.7,483.62,481.8,483.08,27895.0,473.0434,473.945,472.1614,473.4158,27895.0
2022-04-20 15:40:00,483.33,485.31,483.04,484.84,16148.0,473.6608,475.6012,473.3766,475.1406,16148.0
2022-04-20 15:50:00,484.27,484.29,481.48,481.59,81109.0,474.582,474.6016,471.8478,471.9556,81109.0
2022-04-21 09:30:00,483.95,491.63,483.95,490.05,48382.0,474.2684,481.7948,474.2684,480.2464,48382.0
2022-04-21 09:40:00,490.3,490.63,487.71,489.36,14682.0,480.4914,480.8148,477.9532,479.5702,14682.0
2022-04-21 09:50:00,489.53,489.53,487.0,487.31,15317.0,479.7368,479.7368,477.2574,477.5612,15317.0
2022-04-21 10:00:00,487.41,488.06,485.94,486.92,66936.0,477.6592,478.2962,476.2186,477.179,66936.0
2022-04-21 10:10:00,486.59,487.0,483.86,483.86,31258.0,476.8556,477.2574,474.1802,474.1802,31258.0
2022-04-21 10:20:00,484.12,486.53,482.78,486.22,16094.0,474.435,476.7968,473.1218,476.493,16094.0
2022-04-21 10:30:00,486.94,486.94,482.8,483.26,12603.0,477.1986,477.1986,473.1414,473.5922,12603.0
2022-04-21 10:40:00,483.75,483.8,479.85,479.95,11841.0,474.0724,474.1214,470.2504,470.3484,11841.0
2022-04-21 10:50:00,480.58,481.86,479.97,481.86,21644.0,470.9658,472.2202,470.368,472.2202,21644.0
2022-04-21 11:00:00,481.61,483.1,481.1,482.25,4796.0,471.9752,473.4354,471.4754,472.6024,4796.0
2022-04-21 11:10:00,482.24,483.56,481.88,483.37,6106.0,472.5926,473.8862,472.2398,473.7,6106.0
2022-04-21 11:20:00,482.98,484.07,481.86,482.63,7114.0,473.3178,474.386,472.2202,472.9748,7114.0
2022-04-21 11:30:00,482.17,482.72,480.7,481.0,15042.0,472.524,473.063,471.0834,471.3774,15042.0
2022-04-21 11:40:00,480.89,481.11,478.96,479.65,13450.0,471.2696,471.4852,469.3782,470.0544,13450.0
2022-04-21 11:50:00,479.07,479.16,476.29,476.53,3522.0,469.486,469.5742,466.7616,466.9968,3522.0
2022-04-21 12:00:00,477.05,477.19,475.51,475.93,11135.0,467.5064,467.6436,465.9972,466.4088,11135.0
2022-04-21 12:10:00,475.96,476.53,475.07,476.03,6092.0,466.4382,466.9968,465.5661,466.5068,6092.0
2022-04-21 12:20:00,476.0,476.01,475.17,475.29,5844.0,466.4774,466.4872,465.6641,465.7817,5844.0
2022-04-21 12:30:00,475.16,476.71,475.0,476.02,6356.0,465.6543,467.1732,465.4975,466.497,6356.0
2022-04-21 12:40:00,475.95,476.39,474.97,475.3,4633.0,466.4284,466.8596,465.4681,465.7915,4633.0
2022-04-21 12:50:00,475.08,475.09,474.18,474.25,5335.0,465.5759,465.5857,464.6939,464.7625,5335.0
2022-04-21 13:00:00,474.03,474.09,472.83,473.28,8776.0,464.5469,464.6057,463.3709,463.8119,8776.0
2022-04-21 13:10:00,473.12,473.74,472.31,472.56,6369.0,463.6551,464.2627,462.8613,463.1063,6369.0
2022-04-21 13:20:00,472.77,476.05,472.77,475.79,6309.0,463.3121,466.5264,463.3121,466.2716,6309.0
2022-04-21 13:30:00,475.98,476.11,473.81,474.54,2920.0,466.4578,466.5852,464.3313,465.0467,2920.0
2022-04-21 13:40:00,474.61,474.96,473.7,474.24,4420.0,465.1153,465.4583,464.2235,464.7527,4420.0
2022-04-21 13:50:00,473.87,474.36,472.66,472.9,4549.0,464.3901,464.8703,463.2043,463.4395,4549.0
2022-04-21 14:00:00,472.27,472.36,471.2,471.37,4217.0,462.8221,462.9103,461.7735,461.9401,4217.0
2022-04-21 14:10:00,471.51,471.76,470.66,470.66,7296.0,462.0773,462.3223,461.2443,461.2443,7296.0
2022-04-21 14:20:00,470.96,471.7,470.21,470.89,8366.0,461.5383,462.2635,460.8033,461.4697,8366.0
2022-04-21 14:30:00,470.74,472.48,470.2,470.7,9585.0,461.3227,463.0279,460.7935,461.2835,9585.0
2022-04-21 14:40:00,470.5,470.5,468.67,468.83,11790.0,461.0875,461.0875,459.2941,459.4509,11790.0
2022-04-21 14:50:00,468.98,469.3,468.15,468.61,10487.0,459.5979,459.9115,458.7845,459.2353,10487.0
2022-04-21 15:00:00,468.45,468.45,466.31,466.62,14061.0,459.0785,459.0785,456.9813,457.2851,14061.0
2022-04-21 15:10:00,466.49,467.03,465.69,466.05,16881.0,457.1577,457.6869,456.3737,456.7265,16881.0
2022-04-21 15:20:00,465.97,467.72,465.81,467.53,21039.0,456.6481,458.3631,456.4913,458.1769,21039.0
2022-04-21 15:30:00,467.36,467.98,464.35,464.88,20911.0,458.0103,458.6179,455.0605,455.5799,20911.0
2022-04-21 15:40:00,465.29,465.88,463.56,463.61,19068.0,455.9817,456.5599,454.2863,454.3353,19068.0
2022-04-21 15:50:00,463.76,466.69,463.66,465.58,76660.0,454.4823,457.3537,454.3843,456.2659,76660.0
2022-04-22 09:30:00,466.26,468.02,462.45,462.46,26429.0,456.9323,458.6571,453.1985,453.2083,26429.0
2022-04-22 09:40:00,462.53,464.21,460.48,461.11,12104.0,453.2769,454.9233,451.2679,451.8853,12104.0
2022-04-22 09:50:00,461.88,463.37,457.83,458.43,16720.0,452.6399,454.1001,448.6709,449.2589,16720.0
2022-04-22 10:00:00,458.15,461.67,457.68,460.74,16524.0,448.9845,452.4341,448.5239,451.5227,16524.0
2022-04-22 10:10:00,459.54,459.86,456.06,456.56,13176.0,450.3467,450.6603,446.9364,447.4264,13176.0
2022-04-22 10:20:00,456.01,456.65,455.35,456.17,9443.0,446.8874,447.5146,446.2406,447.0442,9443.0
2022-04-22 10:30:00,456.27,459.25,455.89,457.53,7989.0,447.1422,450.0625,446.7698,448.3769,7989.0
2022-04-22 10:40:00,457.52,459.04,456.26,458.15,14132.0,448.3671,449.8567,447.1324,448.9845,14132.0
2022-04-22 10:50:00,458.09,458.1,456.58,457.35,10716.0,448.9257,448.9355,447.446,448.2005,10716.0
2022-04-22 11:00:00,457.21,458.96,456.56,458.96,11849.0,448.0633,449.7783,447.4264,449.7783,11849.0
2022-04-22 11:10:00,459.19,459.19,457.28,457.85,10711.0,450.0037,450.0037,448.1319,448.6905,10711.0
2022-04-22 11:20:00,457.92,458.53,457.18,457.7,9299.0,448.7591,449.3569,448.0339,448.5435,9299.0
2022-04-22 11:30:00,457.49,458.22,455.39,455.59,16006.0,448.3377,449.0531,446.2798,446.4758,16006.0
2022-04-22 11:40:00,455.67,455.77,453.76,454.14,16875.0,446.5542,446.6522,444.6824,445.0548,16875.0
2022-04-22 11:50:00,453.99,454.1,452.24,452.42,16062.0,444.9078,445.0156,443.1928,443.3692,16062.0
2022-04-22 12:00:00,452.32,452.75,451.64,452.03,17246.0,443.2712,443.6926,442.6048,442.987,17246.0
2022-04-22 12:10:00,451.98,452.15,450.6,450.69,41451.0,442.938,443.1046,441.5856,441.6738,41451.0
2022-04-22 12:20:00,450.88,451.94,450.88,451.25,18072.0,441.86,442.8988,441.86,442.2226,18072.0
2022-04-22 12:30:00,451.27,452.97,451.27,451.65,5900.0,442.2422,443.9082,442.2422,442.6146,5900.0
2022-04-22 12:40:00,451.6,451.71,450.6,451.17,9720.0,442.5656,442.6734,441.5856,442.1442,9720.0
2022-04-22 12:50:00,450.88,451.14,449.39,449.56,13456.0,441.86,442.1148,440.3998,440.5664,13456.0
2022-04-22 13:00:00,450.0,450.14,449.45,449.53,29027.0,440.9976,441.1348,440.4586,440.537,29027.0
2022-04-22 13:10:00,449.44,451.92,449.34,451.45,22913.0,440.4488,442.8792,440.3508,442.4186,22913.0
2022-04-22 13:20:00,451.44,451.45,450.01,450.42,11244.0,442.4088,442.4186,441.0074,441.4092,11244.0
2022-04-22 13:30:00,450.24,450.52,449.23,449.23,6948.0,441.2328,441.5072,440.243,440.243,6948.0
2022-04-22 13:40:00,449.27,449.36,448.35,448.45,16897.0,440.2822,440.3704,439.3806,439.4786,16897.0
2022-04-22 13:50:00,448.38,448.98,446.06,446.06,23824.0,439.41,439.998,437.1364,437.1364,23824.0
2022-04-22 14:00:00,446.16,447.98,445.99,447.38,8743.0,437.2344,439.018,437.0678,438.43,8743.0
2022-04-22 14:10:00,447.23,449.1,447.0,448.99,9794.0,438.283,440.1156,438.0576,440.0078,9794.0
2022-04-22 14:20:00,448.76,449.29,447.26,447.48,11133.0,439.7824,440.3018,438.3124,438.528,11133.0
2022-04-22 14:30:00,447.59,447.71,446.55,447.2,5716.0,438.6358,438.7534,437.6166,438.2536,5716.0
2022-04-22 14:40:00,447.41,447.92,446.92,446.92,8973.0,438.4594,438.9592,437.9792,437.9792,8973.0
2022-04-22 14:50:00,446.84,446.98,445.79,446.98,28072.0,437.9008,438.038,436.8718,438.038,28072.0
2022-04-22 15:00:00,447.04,447.11,445.71,445.76,8066.0,438.0968,438.1654,436.7934,436.8424,8066.0
2022-04-22 15:10:00,445.65,448.57,445.34,447.35,13565.0,436.7346,439.5962,436.4308,438.4006,13565.0
2022-04-22 15:20:00,447.35,448.05,446.79,446.86,12910.0,438.4006,439.0866,437.8518,437.9204,12910.0
2022-04-22 15:30:00,446.85,448.75,446.85,448.0,37759.0,437.9106,439.7726,437.9106,439.0376,37759.0
2022-04-22 15:40:00,448.0,448.72,445.04,445.04,28545.0,439.0376,439.7432,436.1368,436.1368,28545.0
2022-04-22 15:50:00,445.13,445.18,442.78,443.27,145021.0,436.225,436.274,433.922,434.4022,145021.0
2022-04-25 09:30:00,442.26,442.29,436.49,438.29,75233.0,433.4124,433.4418,427.7579,429.5218,75233.0
2022-04-25 09:40:00,438.74,440.71,435.01,436.74,41811.0,429.9628,431.8934,426.3075,428.0029,41811.0
2022-04-25 09:50:00,436.9,438.04,433.6,435.01,38912.0,428.1597,429.2769,424.9257,426.3075,38912.0
2022-04-25 10:00:00,434.92,437.79,434.6,436.32,68522.0,426.2193,429.0319,425.9057,427.5913,68522.0
2022-04-25 10:10:00,436.69,439.35,435.82,437.43,35282.0,427.9539,430.5606,427.1013,428.6791,35282.0
2022-04-25 10:20:00,437.8,441.35,435.23,440.61,60901.0,429.0417,432.5206,426.5231,431.7954,60901.0
2022-04-25 10:30:00,441.0,443.91,440.77,442.1,16604.0,432.1776,435.0294,431.9522,433.2556,16604.0
2022-04-25 10:40:00,442.53,442.63,438.83,440.18,19094.0,433.677,433.775,430.051,431.374,19094.0
2022-04-25 10:50:00,440.72,440.72,437.0,437.71,16015.0,431.9032,431.9032,428.2577,428.9535,16015.0
2022-04-25 11:00:00,437.96,438.86,437.27,438.19,15082.0,429.1985,430.0804,428.5223,429.4238,15082.0
2022-04-25 11:10:00,438.19,438.97,435.96,437.15,24016.0,429.4238,430.1882,427.2385,428.4047,24016.0
2022-04-25 11:20:00,438.19,441.03,438.19,438.35,12239.0,429.4238,432.207,429.4238,429.5806,12239.0
2022-04-25 11:30:00,438.56,440.0,437.44,437.93,16941.0,429.7864,431.1976,428.6889,429.1691,16941.0
2022-04-25 11:40:00,438.14,438.15,436.29,436.56,8654.0,429.3748,429.3846,427.5619,427.8265,8654.0
2022-04-25 11:50:00,436.47,437.63,436.23,436.87,9207.0,427.7383,428.8751,427.5031,428.1303,9207.0
2022-04-25 12:00:00,436.9,439.62,436.29,439.14,15281.0,428.1597,430.8252,427.5619,430.3548,15281.0
2022-04-25 12:10:00,438.99,441.01,438.78,439.57,15302.0,430.2078,432.1874,430.002,430.7762,15302.0
2022-04-25 12:20:00,439.83,441.67,439.62,440.74,8085.0,431.031,432.8342,430.8252,431.9228,8085.0
2022-04-25 12:30:00,440.59,442.45,440.11,441.9,9439.0,431.7758,433.5986,431.3054,433.0596,9439.0
2022-04-25 12:40:00,441.37,443.69,440.94,443.65,14278.0,432.5402,434.8138,432.1188,434.7746,14278.0
2022-04-25 12:50:00,443.62,443.81,440.56,440.69,28716.0,434.7452,434.9314,431.7464,431.8738,28716.0
2022-04-25 13:00:00,440.68,441.49,439.33,440.98,7755.0,431.864,432.6578,430.541,432.158,7755.0
2022-04-25 13:10:00,441.52,443.6,441.14,442.93,7525.0,432.6872,434.7256,432.3148,434.069,7525.0
2022-04-25 13:20:00,443.1,443.4,441.66,442.78,9722.0,434.2356,434.5296,432.8244,433.922,9722.0
2022-04-25 13:30:00,443.01,444.13,440.9,441.31,12453.0,434.1474,435.245,432.0796,432.4814,12453.0
2022-04-25 13:40:00,441.53,442.78,441.14,442.11,9647.0,432.697,433.922,432.3148,433.2654,9647.0
2022-04-25 13:50:00,441.48,442.07,439.96,440.34,10577.0,432.648,433.2262,431.1584,431.5308,10577.0
2022-04-25 14:00:00,440.34,440.43,438.4,440.21,14468.0,431.5308,431.619,429.6296,431.4034,14468.0
2022-04-25 14:10:00,439.99,440.92,438.59,440.92,11499.0,431.1878,432.0992,429.8158,432.0992,11499.0
2022-04-25 14:20:00,440.83,442.8,440.69,442.67,10701.0,432.011,433.9416,431.8738,433.8142,10701.0
2022-04-25 14:30:00,443.06,443.76,442.32,442.32,11517.0,434.1964,434.8824,433.4712,433.4712,11517.0
2022-04-25 14:40:00,442.39,444.99,441.77,444.99,11691.0,433.5398,436.0878,432.9322,436.0878,11691.0
2022-04-25 14:50:00,444.74,444.74,443.12,443.26,10533.0,435.8428,435.8428,434.2552,434.3924,10533.0
2022-04-25 15:00:00,443.22,443.22,439.79,440.34,15872.0,434.3532,434.3532,430.9918,431.5308,15872.0
2022-04-25 15:10:00,440.19,442.96,440.16,442.96,12293.0,431.3838,434.0984,431.3544,434.0984,12293.0
2022-04-25 15:20:00,443.01,444.97,442.67,444.75,19224.0,434.1474,436.0682,433.8142,435.8526,19224.0
2022-04-25 15:30:00,444.46,445.69,443.91,445.39,31250.0,435.5684,436.7738,435.0294,436.4798,31250.0
2022-04-25 15:40:00,445.47,446.31,443.93,444.45,40377.0,436.5582,437.3814,435.049,435.5586,40377.0
2022-04-25 15:50:00,444.42,447.43,444.02,446.65,122218.0,435.5292,438.479,435.1372,437.7146,122218.0
2022-04-26 09:30:00,445.37,445.37,436.13,436.13,41447.0,436.4602,436.4602,427.4051,427.4051,41447.0
2022-04-26 09:40:00,435.77,437.22,431.28,431.39,47924.0,427.0523,428.4733,422.6521,422.7599,47924.0
2022-04-26 09:50:00,431.12,432.0,428.48,428.49,40977.0,422.4953,423.3577,419.9081,419.9179,40977.0
2022-04-26 10:00:00,428.75,428.75,426.21,427.5,36121.0,420.1727,420.1727,417.6835,418.9477,36121.0
2022-04-26 10:10:00,427.7,428.19,425.66,426.1,29703.0,419.1437,419.6239,417.1445,417.5757,29703.0
2022-04-26 10:20:00,425.93,427.25,424.46,426.24,33462.0,417.4091,418.7027,415.9685,417.7129,33462.0
2022-04-26 10:30:00,426.59,427.08,425.0,425.93,17175.0,418.0559,418.5361,416.4977,417.4091,17175.0
2022-04-26 10:40:00,425.81,426.51,424.65,425.26,14913.0,417.2915,417.9775,416.1547,416.7525,14913.0
2022-04-26 10:50:00,425.1,425.41,423.77,424.56,29935.0,416.5957,416.8995,415.2923,416.0665,29935.0
2022-04-26 11:00:00,424.4,424.77,422.64,424.22,68735.0,415.9097,416.2723,414.1849,415.7333,68735.0
2022-04-26 11:10:00,424.14,425.75,424.02,424.79,47619.0,415.6549,417.2327,415.5373,416.2919,47619.0
2022-04-26 11:20:00,424.7,426.4,424.5,425.13,39618.0,416.2037,417.8697,416.0077,416.6251,39618.0
2022-04-26 11:30:00,425.1,426.85,424.39,425.31,14398.0,416.5957,418.3107,415.8999,416.8015,14398.0
2022-04-26 11:40:00,425.35,426.35,424.66,425.03,11204.0,416.8407,417.8207,416.1645,416.5271,11204.0
2022-04-26 11:50:00,424.85,425.01,423.31,423.76,10380.0,416.3507,416.5075,414.8415,415.2825,10380.0
2022-04-26 12:00:00,423.99,426.87,423.99,426.87,14364.0,415.5079,418.3303,415.5079,418.3303,14364.0
2022-04-26 12:10:00,426.75,427.26,426.26,426.79,12054.0,418.2127,418.7125,417.7325,418.2519,12054.0
2022-04-26 12:20:00,427.07,429.48,426.89,429.46,5752.0,418.5263,420.8881,418.3499,420.8685,5752.0
2022-04-26 12:30:00,429.33,429.82,427.91,428.35,7223.0,420.7411,421.2213,419.3495,419.7807,7223.0
2022-04-26 12:40:00,428.44,429.63,428.0,428.45,21019.0,419.8689,421.0351,419.4377,419.8787,21019.0
2022-04-26 12:50:00,428.84,429.67,428.12,428.62,21604.0,420.2609,421.0743,419.5553,420.0453,21604.0
2022-04-26 13:00:00,428.84,428.84,426.65,427.27,11416.0,420.2609,420.2609,418.1147,418.7223,11416.0
2022-04-26 13:10:00,427.16,427.89,426.63,426.93,9126.0,418.6145,419.3299,418.0951,418.3891,9126.0
2022-04-26 13:20:00,426.9,427.24,425.75,425.97,19668.0,418.3597,418.6929,417.2327,417.4483,19668.0
2022-04-26 13:30:00,426.26,427.67,426.25,427.52,7110.0,417.7325,419.1143,417.7227,418.9673,7110.0
2022-04-26 13:40:00,427.95,428.35,426.62,426.76,14278.0,419.3887,419.7807,418.0853,418.2225,14278.0
2022-04-26 13:50:00,426.86,427.16,425.88,426.02,31308.0,418.3205,418.6145,417.3601,417.4973,31308.0
2022-04-26 14:00:00,426.0,426.24,424.95,425.33,14017.0,417.4777,417.7129,416.4487,416.8211,14017.0
2022-04-26 14:10:00,425.51,426.6,424.9,425.31,63447.0,416.9975,418.0657,416.3997,416.8015,63447.0
2022-04-26 14:20:00,425.13,426.7,425.12,425.18,35850.0,416.6251,418.1637,416.6153,416.6741,35850.0
2022-04-26 14:30:00,425.21,426.88,425.14,426.55,33634.0,416.7035,418.3401,416.6349,418.0167,33634.0
2022-04-26 14:40:00,426.52,426.52,424.3,424.65,18520.0,417.9873,417.9873,415.8117,416.1547,18520.0
2022-04-26 14:50:00,424.51,427.1,424.5,426.88,27530.0,416.0175,418.5557,416.0077,418.3401,27530.0
2022-04-26 15:00:00,427.0,427.13,424.81,424.86,19046.0,418.4577,418.5851,416.3115,416.3605,19046.0
2022-04-26 15:10:00,424.91,425.09,422.0,422.11,21300.0,416.4095,416.5859,413.5577,413.6655,21300.0
2022-04-26 15:20:00,422.26,423.13,421.85,422.37,19498.0,413.8125,414.6651,413.4107,413.9203,19498.0
2022-04-26 15:30:00,422.49,422.7,421.12,422.48,23277.0,414.0379,414.2437,412.6953,414.0281,23277.0
2022-04-26 15:40:00,422.67,423.26,421.66,422.41,36091.0,414.2143,414.7925,413.2245,413.9595,36091.0
2022-04-26 15:50:00,422.07,423.15,421.11,421.39,104983.0,413.6263,414.6847,412.6855,412.9599,104983.0
2022-04-27 09:30:00,421.17,425.93,421.17,425.4,85302.0,412.7443,417.4091,412.7443,416.8897,85302.0
2022-04-27 09:40:00,425.49,428.03,424.41,427.9,43968.0,416.9779,419.4671,415.9195,419.3397,43968.0
2022-04-27 09:50:00,427.84,428.82,425.97,426.22,20395.0,419.2809,420.2413,417.4483,417.6933,20395.0
2022-04-27 10:00:00,426.5,427.15,423.35,423.83,31964.0,417.9677,418.6047,414.8807,415.3511,31964.0
2022-04-27 10:10:00,423.84,423.85,420.31,421.45,24525.0,415.3609,415.3707,411.9015,413.0187,24525.0
2022-04-27 10:20:00,421.71,423.59,420.78,420.78,26438.0,413.2735,415.1159,412.3621,412.3621,26438.0
2022-04-27 10:30:00,420.57,423.12,419.51,422.51,19078.0,412.1563,414.6553,411.1175,414.0575,19078.0
2022-04-27 10:40:00,422.91,425.2,421.69,424.99,6960.0,414.4495,416.6937,413.2539,416.4879,6960.0
2022-04-27 10:50:00,425.39,425.39,421.44,422.13,9269.0,416.8799,416.8799,413.0089,413.6851,9269.0
2022-04-27 11:00:00,422.06,425.39,422.06,422.19,17931.0,413.6165,416.8799,413.6165,413.7439,17931.0
2022-04-27 11:10:00,421.31,422.73,421.02,422.29,14920.0,412.8815,414.2731,412.5973,413.8419,14920.0
2022-04-27 11:20:00,421.91,423.16,421.12,422.6,12688.0,413.4695,414.6945,412.6953,414.1457,12688.0
2022-04-27 11:30:00,423.17,424.38,422.9,422.92,17673.0,414.7043,415.8901,414.4397,414.4593,17673.0
2022-04-27 11:40:00,422.63,423.64,421.75,422.59,36027.0,414.1751,415.1649,413.3127,414.1359,36027.0
2022-04-27 11:50:00,422.9,422.92,420.15,420.17,11856.0,414.4397,414.4593,411.7447,411.7643,11856.0
2022-04-27 12:00:00,420.23,421.22,418.92,420.9,15045.0,411.8231,412.7933,410.5394,412.4797,15045.0
2022-04-27 12:10:00,421.13,421.97,420.57,421.05,15832.0,412.7051,413.5283,412.1563,412.6267,15832.0
2022-04-27 12:20:00,421.07,425.83,420.74,425.42,8664.0,412.6463,417.3111,412.3229,416.9093,8664.0
2022-04-27 12:30:00,425.74,426.24,424.53,425.06,6214.0,417.2229,417.7129,416.0371,416.5565,6214.0
2022-04-27 12:40:00,424.95,425.69,423.49,423.5,9527.0,416.4487,417.1739,415.0179,415.0277,9527.0
2022-04-27 12:50:00,424.04,424.46,423.32,424.21,9693.0,415.5569,415.9685,414.8513,415.7235,9693.0
2022-04-27 13:00:00,424.26,424.72,422.1,422.61,15139.0,415.7725,416.2233,413.6557,414.1555,15139.0
2022-04-27 13:10:00,422.74,422.79,421.3,421.9,11965.0,414.2829,414.3319,412.8717,413.4597,11965.0
2022-04-27 13:20:00,421.66,423.04,420.52,422.78,23382.0,413.2245,414.5769,412.1073,414.3221,23382.0
2022-04-27 13:30:00,423.0,423.95,422.25,422.89,17207.0,414.5377,415.4687,413.8027,414.4299,17207.0
2022-04-27 13:40:00,422.71,423.74,422.03,423.56,14537.0,414.2535,415.2629,413.5871,415.0865,14537.0
2022-04-27 13:50:00,423.54,424.6,423.49,424.47,14156.0,415.0669,416.1057,415.0179,415.9783,14156.0
2022-04-27 14:00:00,424.13,424.59,422.78,423.15,14295.0,415.6451,416.0959,414.3221,414.6847,14295.0
2022-04-27 14:10:00,422.74,423.58,422.14,422.5,10657.0,414.2829,415.1061,413.6949,414.0477,10657.0
2022-04-27 14:20:00,422.53,423.54,422.01,422.12,12834.0,414.0771,415.0669,413.5675,413.6753,12834.0
2022-04-27 14:30:00,422.11,423.05,420.71,422.07,11828.0,413.6655,414.5867,412.2935,413.6263,11828.0
2022-04-27 14:40:00,422.68,424.12,422.47,422.83,8506.0,414.2241,415.6353,414.0183,414.3711,8506.0
2022-04-27 14:50:00,422.78,422.78,419.16,419.46,9905.0,414.3221,414.3221,410.7746,411.0685,9905.0
2022-04-27 15:00:00,419.51,420.13,418.6,419.31,11595.0,411.1175,411.7251,410.2258,410.9216,11595.0
2022-04-27 15:10:00,419.48,420.28,418.38,418.58,17154.0,411.0881,411.8721,410.0102,410.2062,17154.0
2022-04-27 15:20:00,418.89,419.47,417.95,418.96,11680.0,410.51,411.0783,409.5888,410.5786,11680.0
2022-04-27 15:30:00,418.84,419.33,416.86,417.08,31946.0,410.461,410.9412,408.5206,408.7362,31946.0
2022-04-27 15:40:00,417.1,419.01,416.64,417.25,41094.0,408.7558,410.6276,408.305,408.9028,41094.0
2022-04-27 15:50:00,416.74,418.93,416.16,418.23,109080.0,408.403,410.5492,407.8346,409.8632,109080.0
2022-04-28 09:30:00,423.75,426.71,421.79,423.78,122711.0,415.2727,418.1735,413.3519,415.3021,122711.0
2022-04-28 09:40:00,423.55,426.03,422.82,425.41,51759.0,415.0767,417.5071,414.3613,416.8995,51759.0
2022-04-28 09:50:00,425.09,427.71,423.94,427.25,22799.0,416.5859,419.1535,415.4589,418.7027,22799.0
2022-04-28 10:00:00,426.9,427.48,423.56,426.09,14940.0,418.3597,418.9281,415.0865,417.5659,14940.0
2022-04-28 10:10:00,425.83,427.67,423.7,427.67,36941.0,417.3111,419.1143,415.2237,419.1143,36941.0
2022-04-28 10:20:00,427.62,428.34,423.68,423.68,15069.0,419.0653,419.7709,415.2041,415.2041,15069.0
2022-04-28 10:30:00,423.97,425.73,423.88,425.08,14058.0,415.4883,417.2131,415.4001,416.5761,14058.0
2022-04-28 10:40:00,424.84,426.18,424.07,425.54,10301.0,416.3409,417.6541,415.5863,417.0269,10301.0
2022-04-28 10:50:00,425.33,427.2,424.69,426.64,7537.0,416.8211,418.6537,416.1939,418.1049,7537.0
2022-04-28 11:00:00,426.63,429.94,426.4,429.71,24640.0,418.0951,421.3389,417.8697,421.1135,24640.0
2022-04-28 11:10:00,429.38,431.81,429.38,431.51,21282.0,420.7901,423.1715,420.7901,422.8775,21282.0
2022-04-28 11:20:00,431.25,432.22,430.75,432.09,16993.0,422.6227,423.5733,422.1327,423.4459,16993.0
2022-04-28 11:30:00,432.0,433.56,431.39,431.39,20504.0,423.3577,424.8865,422.7599,422.7599,20504.0
2022-04-28 11:40:00,431.47,431.91,430.0,430.89,14097.0,422.8383,423.2695,421.3977,422.2699,14097.0
2022-04-28 11:50:00,430.87,432.29,430.34,430.56,12736.0,422.2503,423.6419,421.7309,421.9465,12736.0
2022-04-28 12:00:00,430.57,431.77,430.18,431.19,11810.0,421.9563,423.1323,421.5741,422.5639,11810.0
2022-04-28 12:10:00,431.29,433.97,431.19,433.7,6990.0,422.6619,425.2883,422.5639,425.0237,6990.0
2022-04-28 12:20:00,433.67,435.59,433.38,435.35,6791.0,424.9943,426.8759,424.7101,426.6407,6791.0
2022-04-28 12:30:00,435.5,436.98,435.22,436.98,9387.0,426.7877,428.2381,426.5133,428.2381,9387.0
2022-04-28 12:40:00,436.87,439.75,436.87,438.66,10520.0,428.1303,430.9526,428.1303,429.8844,10520.0
2022-04-28 12:50:00,438.43,439.58,437.69,439.28,15419.0,429.659,430.786,428.9339,430.492,15419.0
2022-04-28 13:00:00,439.37,440.22,439.16,440.15,16824.0,430.5802,431.4132,430.3744,431.3446,16824.0
2022-04-28 13:10:00,440.05,441.74,440.05,441.6,14891.0,431.2466,432.9028,431.2466,432.7656,14891.0
2022-04-28 13:20:00,441.8,442.39,441.27,442.06,9725.0,432.9616,433.5398,432.4422,433.2164,9725.0
2022-04-28 13:30:00,442.06,443.8,441.55,443.8,9958.0,433.2164,434.9216,432.7166,434.9216,9958.0
2022-04-28 13:40:00,443.91,444.01,441.95,443.43,15580.0,435.0294,435.1274,433.1086,434.559,15580.0
2022-04-28 13:50:00,443.65,444.97,443.23,444.65,16300.0,434.7746,436.0682,434.363,435.7546,16300.0
2022-04-28 14:00:00,444.59,444.59,443.23,443.78,10784.0,435.6958,435.6958,434.363,434.902,10784.0
2022-04-28 14:10:00,444.22,444.94,443.56,444.62,7345.0,435.3332,436.0388,434.6864,435.7252,7345.0
2022-04-28 14:20:00,444.79,445.73,444.03,445.4,10355.0,435.8918,436.813,435.147,436.4896,10355.0
2022-04-28 14:30:00,445.41,446.26,445.1,445.91,11907.0,436.4994,437.3324,436.1956,436.9894,11907.0
2022-04-28 14:40:00,445.93,446.45,445.15,446.45,12486.0,437.009,437.5186,436.2446,437.5186,12486.0
2022-04-28 14:50:00,446.43,446.85,445.36,446.24,11857.0,437.499,437.9106,436.4504,437.3128,11857.0
2022-04-28 15:00:00,446.33,447.0,445.81,446.93,9301.0,437.401,438.0576,436.8914,437.989,9301.0
2022-04-28 15:10:00,446.78,447.14,446.18,446.97,14957.0,437.842,438.1948,437.254,438.0282,14957.0
2022-04-28 15:20:00,447.02,448.01,446.41,446.5,17152.0,438.0772,439.0474,437.4794,437.5676,17152.0
2022-04-28 15:30:00,446.63,446.93,444.96,445.51,23066.0,437.695,437.989,436.0584,436.5974,23066.0
2022-04-28 15:40:00,445.45,445.9,443.35,443.67,34073.0,436.5386,436.9796,434.4806,434.7942,34073.0
2022-04-28 15:50:00,443.77,444.82,443.16,444.82,102614.0,434.8922,435.9212,434.2944,435.9212,102614.0
2022-04-29 09:30:00,441.57,442.5,437.18,439.37,28182.0,432.7362,433.6476,428.4341,430.5802,28182.0
2022-04-29 09:40:00,439.56,441.18,437.03,439.81,14559.0,430.7664,432.354,428.2871,431.0114,14559.0
2022-04-29 09:50:00,439.68,441.15,438.26,439.68,49166.0,430.884,432.3246,429.4924,430.884,49166.0
2022-04-29 10:00:00,440.22,441.14,437.78,439.22,39106.0,431.4132,432.3148,429.0221,430.4332,39106.0
2022-04-29 10:10:00,439.36,439.6,435.74,435.99,10730.0,430.5704,430.8056,427.0229,427.2679,10730.0
2022-04-29 10:20:00,435.75,436.14,433.49,433.84,10856.0,427.0327,427.4149,424.8179,425.1609,10856.0
2022-04-29 10:30:00,433.89,435.28,432.84,434.2,13720.0,425.2099,426.5721,424.1809,425.5137,13720.0
2022-04-29 10:40:00,433.73,433.95,432.21,432.59,8455.0,425.0531,425.2687,423.5635,423.9359,8455.0
2022-04-29 10:50:00,432.42,433.91,432.0,433.42,24748.0,423.7693,425.2295,423.3577,424.7493,24748.0
2022-04-29 11:00:00,433.29,433.8,431.43,432.06,15267.0,424.6219,425.1217,422.7991,423.4165,15267.0
2022-04-29 11:10:00,432.29,433.15,430.97,432.83,10400.0,423.6419,424.4847,422.3483,424.1711,10400.0
2022-04-29 11:20:00,432.94,433.66,431.88,432.58,10429.0,424.2789,424.9845,423.2401,423.9261,10429.0
2022-04-29 11:30:00,432.41,433.84,431.85,432.31,10087.0,423.7595,425.1609,423.2107,423.6615,10087.0
2022-04-29 11:40:00,431.96,434.33,431.89,432.91,8299.0,423.3185,425.6411,423.2499,424.2495,8299.0
2022-04-29 11:50:00,432.89,433.57,431.55,431.8,5553.0,424.2299,424.8963,422.9167,423.1617,5553.0
2022-04-29 12:00:00,431.81,432.06,430.25,430.95,8497.0,423.1715,423.4165,421.6427,422.3287,8497.0
2022-04-29 12:10:00,430.87,431.86,430.7,430.72,6335.0,422.2503,423.2205,422.0837,422.1033,6335.0
2022-04-29 12:20:00,430.94,431.97,430.55,431.53,7053.0,422.3189,423.3283,421.9367,422.8971,7053.0
2022-04-29 12:30:00,431.31,432.13,431.28,432.04,4840.0,422.6815,423.4851,422.6521,423.3969,4840.0
2022-04-29 12:40:00,431.81,431.86,430.35,431.14,5695.0,423.1715,423.2205,421.7407,422.5149,5695.0
2022-04-29 12:50:00,430.93,430.95,430.08,430.66,6512.0,422.3091,422.3287,421.4761,422.0445,6512.0
2022-04-29 13:00:00,430.55,431.72,430.4,430.4,3708.0,421.9367,423.0833,421.7897,421.7897,3708.0
2022-04-29 13:10:00,430.55,431.69,430.43,431.35,8495.0,421.9367,423.0539,421.8191,422.7207,8495.0
2022-04-29 13:20:00,431.32,432.52,431.19,431.89,7344.0,422.6913,423.8673,422.5639,423.2499,7344.0
2022-04-29 13:30:00,431.89,432.6,431.61,431.67,6171.0,423.2499,423.9457,422.9755,423.0343,6171.0
2022-04-29 13:40:00,431.48,431.48,429.51,429.67,11950.0,422.8481,422.8481,420.9175,421.0743,11950.0
2022-04-29 13:50:00,429.77,429.99,428.78,429.17,9109.0,421.1723,421.3879,420.2021,420.5843,9109.0
2022-04-29 14:00:00,429.01,429.25,428.35,428.35,8314.0,420.4275,420.6627,419.7807,419.7807,8314.0
2022-04-29 14:10:00,428.28,429.83,428.0,428.84,10412.0,419.7121,421.2311,419.4377,420.2609,10412.0
2022-04-29 14:20:00,428.52,428.76,428.03,428.47,11867.0,419.9473,420.1825,419.4671,419.8983,11867.0
2022-04-29 14:30:00,428.19,429.11,427.79,427.79,9208.0,419.6239,420.5255,419.2319,419.2319,9208.0
2022-04-29 14:40:00,427.72,428.18,427.02,427.17,11963.0,419.1633,419.6141,418.4773,418.6243,11963.0
2022-04-29 14:50:00,427.01,427.45,426.18,427.38,11973.0,418.4675,418.8987,417.6541,418.8301,11973.0
2022-04-29 15:00:00,426.99,427.39,425.55,425.67,13162.0,418.4479,418.8399,417.0367,417.1543,13162.0
2022-04-29 15:10:00,425.66,426.05,424.5,426.04,25180.0,417.1445,417.5267,416.0077,417.5169,25180.0
2022-04-29 15:20:00,426.06,426.12,424.4,424.4,14020.0,417.5365,417.5953,415.9097,415.9097,14020.0
2022-04-29 15:30:00,424.41,425.59,423.96,424.09,29593.0,415.9195,417.0759,415.4785,415.6059,29593.0
2022-04-29 15:40:00,424.06,424.66,421.19,421.19,51738.0,415.5765,416.1645,412.7639,412.7639,51738.0
2022-04-29 15:50:00,421.0,421.0,417.63,418.72,241956.0,412.5777,412.5777,409.2752,410.3434,241956.0
2022-05-02 09:30:00,419.27,420.08,413.23,416.78,66222.0,410.8824,411.6761,404.9632,408.4422,66222.0
2022-05-02 09:40:00,416.8,421.31,414.73,417.02,30800.0,408.4618,412.8815,406.4332,408.6774,30800.0
2022-05-02 09:50:00,417.01,421.06,416.86,419.85,18376.0,408.6676,412.6365,408.5206,411.4507,18376.0
2022-05-02 10:00:00,419.9,420.03,417.63,418.83,37647.0,411.4997,411.6271,409.2752,410.4512,37647.0
2022-05-02 10:10:00,418.4,420.09,416.25,420.09,16905.0,410.0298,411.6859,407.9228,411.6859,16905.0
2022-05-02 10:20:00,420.35,425.62,419.39,425.38,14118.0,411.9407,417.1053,411.0,416.8701,14118.0
2022-05-02 10:30:00,425.22,427.34,424.86,425.18,34420.0,416.7133,418.7909,416.3605,416.6741,34420.0
2022-05-02 10:40:00,424.75,426.26,421.72,421.81,12233.0,416.2527,417.7325,413.2833,413.3715,12233.0
2022-05-02 10:50:00,421.65,422.79,419.92,420.35,16976.0,413.2147,414.3319,411.5193,411.9407,16976.0
2022-05-02 11:00:00,420.34,420.67,418.84,419.74,10587.0,411.9309,412.2543,410.461,411.3429,10587.0
2022-05-02 11:10:00,419.82,420.55,416.4,417.16,17116.0,411.4213,412.1367,408.0698,408.8146,17116.0
2022-05-02 11:20:00,416.67,418.62,416.67,417.79,11150.0,408.3344,410.2454,408.3344,409.432,11150.0
2022-05-02 11:30:00,418.0,420.89,417.18,418.14,15616.0,409.6378,412.4699,408.8342,409.775,15616.0
2022-05-02 11:40:00,418.06,419.2,417.0,418.74,6450.0,409.6966,410.8138,408.6578,410.363,6450.0
2022-05-02 11:50:00,418.64,421.68,418.39,421.68,12593.0,410.265,413.2441,410.02,413.2441,12593.0
2022-05-02 12:00:00,420.86,421.98,418.78,420.14,9438.0,412.4405,413.5381,410.4022,411.7349,9438.0
2022-05-02 12:10:00,420.05,421.68,420.04,421.5,7738.0,411.6467,413.2441,411.6369,413.0677,7738.0
2022-05-02 12:20:00,422.12,423.35,421.04,421.14,11592.0,413.6753,414.8807,412.6169,412.7149,11592.0
2022-05-02 12:30:00,421.31,422.12,420.13,420.14,23238.0,412.8815,413.6753,411.7251,411.7349,23238.0
2022-05-02 12:40:00,420.64,421.21,419.37,419.71,19698.0,412.2249,412.7835,410.9804,411.3135,19698.0
2022-05-02 12:50:00,419.4,419.97,416.67,416.67,16136.0,411.0098,411.5683,408.3344,408.3344,16136.0
2022-05-02 13:00:00,416.72,418.05,415.76,417.45,21380.0,408.3834,409.6868,407.4426,409.0988,21380.0
2022-05-02 13:10:00,417.26,418.08,416.32,416.74,22674.0,408.9126,409.7162,407.9914,408.403,22674.0
2022-05-02 13:20:00,416.5,417.09,415.88,416.81,12490.0,408.1678,408.746,407.5602,408.4716,12490.0
2022-05-02 13:30:00,416.93,417.79,416.63,416.82,9851.0,408.5892,409.432,408.2952,408.4814,9851.0
2022-05-02 13:40:00,416.72,417.33,414.73,415.01,13630.0,408.3834,408.9812,406.4332,406.7076,13630.0
2022-05-02 13:50:00,414.87,416.57,414.68,416.57,13989.0,406.5704,408.2364,406.3842,408.2364,13989.0
2022-05-02 14:00:00,416.3,417.87,415.83,416.9,9024.0,407.9718,409.5104,407.5112,408.5598,9024.0
2022-05-02 14:10:00,416.68,416.91,414.47,414.96,8750.0,408.3442,408.5696,406.1784,406.6586,8750.0
2022-05-02 14:20:00,415.1,416.34,414.73,416.22,10183.0,406.7958,408.011,406.4332,407.8934,10183.0
2022-05-02 14:30:00,415.97,417.6,415.76,415.87,11956.0,407.6484,409.2458,407.4426,407.5504,11956.0
2022-05-02 14:40:00,416.0,417.25,414.09,417.25,16021.0,407.6778,408.9028,405.806,408.9028,16021.0
2022-05-02 14:50:00,417.17,418.57,416.41,416.9,12936.0,408.8244,410.1964,408.0796,408.5598,12936.0
2022-05-02 15:00:00,416.89,419.49,416.65,419.45,11618.0,408.55,411.0979,408.3148,411.0587,11618.0
2022-05-02 15:10:00,419.75,421.6,419.72,421.21,13619.0,411.3527,413.1657,411.3233,412.7835,13619.0
2022-05-02 15:20:00,421.3,424.5,421.27,423.62,11439.0,412.8717,416.0077,412.8423,415.1453,11439.0
2022-05-02 15:30:00,424.23,426.46,423.67,424.41,16178.0,415.7431,417.9285,415.1943,415.9195,16178.0
2022-05-02 15:40:00,424.48,426.31,424.1,425.75,30989.0,415.9881,417.7815,415.6157,417.2327,30989.0
2022-05-02 15:50:00,426.65,427.9,426.21,426.99,95233.0,418.1147,419.3397,417.6835,418.4479,95233.0
2022-05-03 09:30:00,429.95,431.0,426.47,428.49,29827.0,421.3487,422.3777,417.9383,419.9179,29827.0
2022-05-03 09:40:00,428.42,429.51,425.66,426.58,8765.0,419.8493,420.9175,417.1445,418.0461,8765.0
2022-05-03 09:50:00,428.21,431.9,426.48,431.56,16220.0,419.6435,423.2597,417.9481,422.9265,16220.0
2022-05-03 10:00:00,431.7,433.54,429.99,430.05,17203.0,423.0637,424.8669,421.3879,421.4467,17203.0
2022-05-03 10:10:00,429.97,431.59,429.25,430.19,30368.0,421.3683,422.9559,420.6627,421.5839,30368.0
2022-05-03 10:20:00,430.26,431.7,428.6,431.51,17473.0,421.6525,423.0637,420.0257,422.8775,17473.0
2022-05-03 10:30:00,431.94,433.41,429.73,431.22,15237.0,423.2989,424.7395,421.1331,422.5933,15237.0
2022-05-03 10:40:00,431.15,431.22,427.81,429.2,32412.0,422.5247,422.5933,419.2515,420.6137,32412.0
2022-05-03 10:50:00,428.99,430.76,428.99,430.56,7997.0,420.4079,422.1425,420.4079,421.9465,7997.0
2022-05-03 11:00:00,430.59,433.37,429.11,433.37,19613.0,421.9759,424.7003,420.5255,424.7003,19613.0
2022-05-03 11:10:00,433.02,433.02,431.26,432.64,15747.0,424.3573,424.3573,422.6325,423.9849,15747.0
2022-05-03 11:20:00,432.69,433.25,431.0,431.13,8574.0,424.0339,424.5827,422.3777,422.5051,8574.0
2022-05-03 11:30:00,431.36,432.15,430.04,430.04,5360.0,422.7305,423.5047,421.4369,421.4369,5360.0
2022-05-03 11:40:00,430.11,430.8,429.24,429.83,5932.0,421.5055,422.1817,420.6529,421.2311,5932.0
2022-05-03 11:50:00,429.46,431.25,429.46,430.85,33987.0,420.8685,422.6227,420.8685,422.2307,33987.0
2022-05-03 12:00:00,430.71,431.57,427.16,427.54,29467.0,422.0935,422.9363,418.6145,418.9869,29467.0
2022-05-03 12:10:00,427.47,427.84,426.82,427.64,6062.0,418.9183,419.2809,418.2813,419.0849,6062.0
2022-05-03 12:20:00,427.56,429.32,427.55,428.72,10836.0,419.0065,420.7313,418.9967,420.1433,10836.0
2022-05-03 12:30:00,428.16,428.98,427.87,428.43,7500.0,419.5945,420.3981,419.3103,419.8591,7500.0
2022-05-03 12:40:00,427.91,429.63,427.91,428.92,11529.0,419.3495,421.0351,419.3495,420.3393,11529.0
2022-05-03 12:50:00,428.69,428.87,427.37,428.6,5495.0,420.1139,420.2903,418.8203,420.0257,5495.0
2022-05-03 13:00:00,428.65,429.57,428.0,429.55,5063.0,420.0747,420.9763,419.4377,420.9567,5063.0
2022-05-03 13:10:00,429.44,430.91,429.29,429.96,9466.0,420.8489,422.2895,420.7019,421.3585,9466.0
2022-05-03 13:20:00,430.1,430.58,428.59,429.24,9970.0,421.4957,421.9661,420.0159,420.6529,9970.0
2022-05-03 13:30:00,429.47,431.17,429.25,431.02,11361.0,420.8783,422.5443,420.6627,422.3973,11361.0
2022-05-03 13:40:00,430.88,432.02,430.65,431.83,4722.0,422.2601,423.3773,422.0347,423.1911,4722.0
2022-05-03 13:50:00,432.1,432.6,431.49,432.1,7629.0,423.4557,423.9457,422.8579,423.4557,7629.0
2022-05-03 14:00:00,432.01,432.11,429.3,429.75,8952.0,423.3675,423.4655,420.7117,421.1527,8952.0
2022-05-03 14:10:00,429.74,429.88,427.57,428.21,9805.0,421.1429,421.2801,419.0163,419.6435,9805.0
2022-05-03 14:20:00,428.04,428.04,426.87,427.2,10415.0,419.4769,419.4769,418.3303,418.6537,10415.0
2022-05-03 14:30:00,427.16,429.16,427.16,427.4,12240.0,418.6145,420.5745,418.6145,418.8497,12240.0
2022-05-03 14:40:00,426.95,428.99,425.98,428.75,10719.0,418.4087,420.4079,417.4581,420.1727,10719.0
2022-05-03 14:50:00,428.97,431.7,428.93,431.59,8591.0,420.3883,423.0637,420.3491,422.9559,8591.0
2022-05-03 15:00:00,431.82,432.6,430.89,431.9,11685.0,423.1813,423.9457,422.2699,423.2597,11685.0
2022-05-03 15:10:00,431.84,432.48,430.16,430.16,12065.0,423.2009,423.8281,421.5545,421.5545,12065.0
2022-05-03 15:20:00,430.1,431.3,429.52,430.41,11091.0,421.4957,422.6717,420.9273,421.7995,11091.0
2022-05-03 15:30:00,430.54,431.38,429.21,429.63,17575.0,421.9269,422.7501,420.6235,421.0351,17575.0
2022-05-03 15:40:00,429.53,429.82,428.25,428.52,25742.0,420.9371,421.2213,419.6827,419.9473,25742.0
2022-05-03 15:50:00,428.92,431.0,428.26,430.92,101983.0,420.3393,422.3777,419.6925,422.2993,101983.0
2022-05-04 09:30:00,432.0,433.52,426.64,431.18,26734.0,423.3577,424.8473,418.1049,422.5541,26734.0
2022-05-04 09:40:00,431.37,432.32,428.19,429.74,11822.0,422.7403,423.6713,419.6239,421.1429,11822.0
2022-05-04 09:50:00,430.0,430.0,426.11,426.86,12597.0,421.3977,421.3977,417.5855,418.3205,12597.0
2022-05-04 10:00:00,427.14,427.38,425.57,426.43,15233.0,418.5949,418.8301,417.0563,417.8991,15233.0
2022-05-04 10:10:00,426.78,427.58,422.87,422.87,15066.0,418.2421,419.0261,414.4103,414.4103,15066.0
2022-05-04 10:20:00,422.53,423.5,421.65,422.65,9214.0,414.0771,415.0277,413.2147,414.1947,9214.0
2022-05-04 10:30:00,422.35,423.22,421.6,422.76,8129.0,413.9007,414.7533,413.1657,414.3025,8129.0
2022-05-04 10:40:00,422.96,423.5,421.25,421.28,8830.0,414.4985,415.0277,412.8227,412.8521,8830.0
2022-05-04 10:50:00,421.78,421.78,419.33,420.33,8436.0,413.3421,413.3421,410.9412,411.9211,8436.0
2022-05-04 11:00:00,420.16,420.66,418.77,420.19,10146.0,411.7545,412.2445,410.3924,411.7839,10146.0
2022-05-04 11:10:00,420.15,420.37,419.2,420.22,12232.0,411.7447,411.9603,410.8138,411.8133,12232.0
2022-05-04 11:20:00,420.43,420.43,419.6,420.14,15977.0,412.0191,412.0191,411.2057,411.7349,15977.0
2022-05-04 11:30:00,419.89,420.12,418.16,419.23,14153.0,411.4899,411.7153,409.7946,410.8432,14153.0
2022-05-04 11:40:00,419.36,420.64,418.73,420.47,21151.0,410.9706,412.2249,410.3532,412.0583,21151.0
2022-05-04 11:50:00,420.22,421.83,419.9,420.45,17282.0,411.8133,413.3911,411.4997,412.0387,17282.0
2022-05-04 12:00:00,420.34,423.08,420.34,422.56,10062.0,411.9309,414.6161,411.9309,414.1065,10062.0
2022-05-04 12:10:00,422.42,423.63,422.19,423.13,6816.0,413.9693,415.1551,413.7439,414.6651,6816.0
2022-05-04 12:20:00,423.17,425.6,423.12,425.59,6698.0,414.7043,417.0857,414.6553,417.0759,6698.0
2022-05-04 12:30:00,425.85,427.62,424.84,427.51,20541.0,417.3307,419.0653,416.3409,418.9575,20541.0
2022-05-04 12:40:00,427.61,427.95,426.74,427.61,11180.0,419.0555,419.3887,418.2029,419.0555,11180.0
2022-05-04 12:50:00,427.38,430.1,426.9,429.82,21410.0,418.8301,421.4957,418.3597,421.2213,21410.0
2022-05-04 13:00:00,430.18,430.89,429.35,429.4,7115.0,421.5741,422.2699,420.7607,420.8097,7115.0
2022-05-04 13:10:00,429.33,429.33,427.77,428.36,17171.0,420.7411,420.7411,419.2123,419.7905,17171.0
2022-05-04 13:20:00,428.46,429.96,428.46,429.45,3252.0,419.8885,421.3585,419.8885,420.8587,3252.0
2022-05-04 13:30:00,429.47,431.0,429.08,430.09,5603.0,420.8783,422.3777,420.4961,421.4859,5603.0
2022-05-04 13:40:00,430.07,430.12,428.89,428.89,7623.0,421.4663,421.5153,420.3099,420.3099,7623.0
2022-05-04 13:50:00,428.88,431.97,428.88,431.86,5964.0,420.3001,423.3283,420.3001,423.2205,5964.0
2022-05-04 14:00:00,431.69,433.66,426.71,428.13,17813.0,423.0539,424.9845,418.1735,419.5651,17813.0
2022-05-04 14:10:00,427.83,429.47,426.09,427.12,11661.0,419.2711,420.8783,417.5659,418.5753,11661.0
2022-05-04 14:20:00,426.88,430.03,425.15,430.03,9538.0,418.3401,421.4271,416.6447,421.4271,9538.0
2022-05-04 14:30:00,429.55,429.6,422.47,424.96,28657.0,420.9567,421.0057,414.0183,416.4585,28657.0
2022-05-04 14:40:00,424.77,436.64,424.47,435.39,22779.0,416.2723,427.9049,415.9783,426.6799,22779.0
2022-05-04 14:50:00,435.44,440.37,434.34,439.67,27461.0,426.7289,431.5602,425.6509,430.8742,27461.0
2022-05-04 15:00:00,439.84,441.89,438.27,441.62,12172.0,431.0408,433.0498,429.5022,432.7852,12172.0
2022-05-04 15:10:00,441.62,445.13,441.6,443.03,16124.0,432.7852,436.225,432.7656,434.167,16124.0
2022-05-04 15:20:00,442.95,446.04,442.95,445.91,18279.0,434.0886,437.1168,434.0886,436.9894,18279.0
2022-05-04 15:30:00,446.03,447.63,445.95,446.94,22501.0,437.107,438.675,437.0286,437.9988,22501.0
2022-05-04 15:40:00,446.94,447.35,445.42,446.94,34673.0,437.9988,438.4006,436.5092,437.9988,34673.0
2022-05-04 15:50:00,447.18,448.35,446.8,447.82,95488.0,438.234,439.3806,437.8616,438.8612,95488.0
2022-05-05 09:30:00,437.87,439.75,433.49,434.02,28730.0,429.1103,430.9526,424.8179,425.3373,28730.0
2022-05-05 09:40:00,434.71,434.71,429.43,429.74,17635.0,426.0135,426.0135,420.8391,421.1429,17635.0
2022-05-05 09:50:00,429.47,430.04,425.88,425.89,15658.0,420.8783,421.4369,417.3601,417.3699,15658.0
2022-05-05 10:00:00,425.64,425.79,420.76,421.69,19125.0,417.1249,417.2719,412.3425,413.2539,19125.0
2022-05-05 10:10:00,421.86,422.83,419.91,421.03,13831.0,413.4205,414.3711,411.5095,412.6071,13831.0
2022-05-05 10:20:00,420.9,420.9,418.22,418.55,12749.0,412.4797,412.4797,409.8534,410.1768,12749.0
2022-05-05 10:30:00,418.23,418.57,414.57,414.57,18242.0,409.8632,410.1964,406.2764,406.2764,18242.0
2022-05-05 10:40:00,414.02,415.67,413.63,414.29,41225.0,405.7374,407.3544,405.3552,406.002,41225.0
2022-05-05 10:50:00,414.17,414.62,412.0,414.31,24721.0,405.8844,406.3254,403.7578,406.0216,24721.0
2022-05-05 11:00:00,414.33,414.59,410.35,411.1,20131.0,406.0412,406.296,402.1408,402.8758,20131.0
2022-05-05 11:10:00,411.12,413.37,410.94,411.94,15789.0,402.8954,405.1004,402.719,403.699,15789.0
2022-05-05 11:20:00,411.81,411.89,410.02,411.81,43149.0,403.5716,403.65,401.8174,403.5716,43149.0
2022-05-05 11:30:00,412.0,414.11,411.54,413.0,14414.0,403.7578,405.8256,403.307,404.7378,14414.0
2022-05-05 11:40:00,413.45,413.48,410.75,411.43,19773.0,405.1788,405.2082,402.5328,403.1992,19773.0
2022-05-05 11:50:00,412.03,412.03,407.84,408.34,26883.0,403.7872,403.7872,399.681,400.171,26883.0
2022-05-05 12:00:00,408.04,409.28,406.9,409.05,20464.0,399.877,401.0922,398.7598,400.8668,20464.0
2022-05-05 12:10:00,408.36,410.17,407.7,409.21,17639.0,400.1906,401.9644,399.5438,401.0236,17639.0
2022-05-05 12:20:00,409.46,410.68,408.39,408.79,17378.0,401.2686,402.4642,400.22,400.612,17378.0
2022-05-05 12:30:00,408.66,409.91,407.55,408.07,7284.0,400.4846,401.7096,399.3968,399.9064,7284.0
2022-05-05 12:40:00,408.32,408.32,406.25,406.96,5502.0,400.1514,400.1514,398.1228,398.8186,5502.0
2022-05-05 12:50:00,407.03,409.03,407.03,408.46,4504.0,398.8872,400.8472,398.8872,400.2886,4504.0
2022-05-05 13:00:00,409.24,411.6,409.24,411.05,6463.0,401.053,403.3658,401.053,402.8268,6463.0
2022-05-05 13:10:00,410.69,410.83,406.86,407.37,21555.0,402.474,402.6112,398.7206,399.2204,21555.0
2022-05-05 13:20:00,407.16,407.65,406.25,406.96,10113.0,399.0146,399.4948,398.1228,398.8186,10113.0
2022-05-05 13:30:00,406.72,409.28,406.27,407.73,20668.0,398.5834,401.0922,398.1424,399.5732,20668.0
2022-05-05 13:40:00,407.75,409.49,407.61,409.25,26232.0,399.5928,401.298,399.4556,401.0628,26232.0
2022-05-05 13:50:00,408.69,408.92,407.71,407.96,11527.0,400.514,400.7394,399.5536,399.7986,11527.0
2022-05-05 14:00:00,407.9,409.0,407.07,408.52,8812.0,399.7398,400.8178,398.9264,400.3474,8812.0
2022-05-05 14:10:00,408.56,409.95,407.5,409.95,7838.0,400.3866,401.7488,399.3478,401.7488,7838.0
2022-05-05 14:20:00,410.08,410.09,407.46,407.88,48848.0,401.8762,401.886,399.3086,399.7202,48848.0
2022-05-05 14:30:00,407.97,410.01,407.92,409.73,42586.0,399.8084,401.8076,399.7594,401.5332,42586.0
2022-05-05 14:40:00,409.69,411.05,409.46,410.11,25601.0,401.494,402.8268,401.2686,401.9056,25601.0
2022-05-05 14:50:00,410.2,412.17,409.47,409.68,10451.0,401.9938,403.9244,401.2784,401.4842,10451.0
2022-05-05 15:00:00,409.73,409.77,406.45,407.61,24330.0,401.5332,401.5724,398.3188,399.4556,24330.0
2022-05-05 15:10:00,406.89,407.02,405.15,406.25,19148.0,398.75,398.8774,397.0448,398.1228,19148.0
2022-05-05 15:20:00,406.27,406.89,405.36,405.93,20330.0,398.1424,398.75,397.2506,397.8092,20330.0
2022-05-05 15:30:00,405.54,408.04,404.77,407.52,29065.0,397.427,399.877,396.6724,399.3674,29065.0
2022-05-05 15:40:00,407.66,408.86,405.34,405.54,30943.0,399.5046,400.6806,397.231,397.427,30943.0
2022-05-05 15:50:00,405.57,410.64,405.57,409.9,129147.0,397.4564,402.425,397.4564,401.6998,129147.0
2022-05-06 09:30:00,406.54,406.54,396.96,397.35,32895.0,398.407,398.407,389.0187,389.4009,32895.0
2022-05-06 09:40:00,397.54,400.62,395.4,397.01,20971.0,389.5871,392.6055,387.4899,389.0677,20971.0
2022-05-06 09:50:00,396.83,397.32,391.21,391.81,24419.0,388.8913,389.3715,383.3837,383.9717,24419.0
2022-05-06 10:00:00,391.83,396.14,391.46,392.0,43297.0,383.9913,388.2151,383.6287,384.1579,43297.0
2022-05-06 10:10:00,392.36,403.71,391.0,401.48,42715.0,384.5107,395.6336,383.1779,393.4482,42715.0
2022-05-06 10:20:00,401.45,401.57,398.02,398.67,17771.0,393.4188,393.5364,390.0575,390.6945,17771.0
2022-05-06 10:30:00,398.73,399.75,395.83,395.92,48822.0,390.7533,391.7529,387.9113,387.9995,48822.0
2022-05-06 10:40:00,396.0,402.99,395.41,402.09,17199.0,388.0779,394.928,387.4997,394.046,17199.0
2022-05-06 10:50:00,402.74,406.42,401.59,405.51,21689.0,394.683,398.2894,393.556,397.3976,21689.0
2022-05-06 11:00:00,405.41,405.99,402.48,403.17,19327.0,397.2996,397.868,394.4282,395.1044,19327.0
2022-05-06 11:10:00,403.15,406.0,401.0,405.49,22149.0,395.0848,397.8778,392.9778,397.378,22149.0
2022-05-06 11:20:00,405.48,406.54,402.67,403.05,31749.0,397.3682,398.407,394.6144,394.9868,31749.0
2022-05-06 11:30:00,403.0,404.69,398.53,398.54,23148.0,394.9378,396.594,390.5573,390.5671,23148.0
2022-05-06 11:40:00,398.74,399.5,396.74,398.18,22493.0,390.7631,391.5079,388.8031,390.2143,22493.0
2022-05-06 11:50:00,398.12,400.42,395.76,397.25,19558.0,390.1555,392.4095,387.8427,389.3029,19558.0
2022-05-06 12:00:00,396.76,403.21,396.6,400.09,24587.0,388.8227,395.1436,388.6659,392.0861,24587.0
2022-05-06 12:10:00,400.04,400.63,397.74,397.74,12140.0,392.0371,392.6153,389.7831,389.7831,12140.0
2022-05-06 12:20:00,398.21,401.37,397.75,401.29,13824.0,390.2437,393.3404,389.7929,393.262,13824.0
2022-05-06 12:30:00,401.22,402.0,398.82,400.19,10201.0,393.1934,393.9578,390.8415,392.1841,10201.0
2022-05-06 12:40:00,399.8,401.47,399.0,400.41,21410.0,391.8019,393.4384,391.0179,392.3997,21410.0
2022-05-06 12:50:00,400.56,402.72,398.79,402.61,28234.0,392.5467,394.6634,390.8121,394.5556,28234.0
2022-05-06 13:00:00,402.51,404.61,401.55,401.95,33267.0,394.4576,396.5156,393.5168,393.9088,33267.0
2022-05-06 13:10:00,401.92,402.11,398.62,399.11,11900.0,393.8794,394.0656,390.6455,391.1257,11900.0
2022-05-06 13:20:00,399.05,400.65,398.12,399.47,17317.0,391.0669,392.6349,390.1555,391.4785,17317.0
2022-05-06 13:30:00,399.18,400.14,397.8,399.05,13968.0,391.1943,392.1351,389.8419,391.0669,13968.0
2022-05-06 13:40:00,399.14,399.65,398.02,399.0,7679.0,391.1551,391.6549,390.0575,391.0179,7679.0
2022-05-06 13:50:00,399.0,399.34,396.69,396.92,11606.0,391.0179,391.3511,388.7541,388.9795,11606.0
2022-05-06 14:00:00,396.76,397.77,395.0,395.3,21573.0,388.8227,389.8125,387.0979,387.3919,21573.0
2022-05-06 14:10:00,395.32,397.13,395.0,395.18,16930.0,387.4115,389.1853,387.0979,387.2743,16930.0
2022-05-06 14:20:00,394.93,395.45,394.0,394.59,12468.0,387.0293,387.5389,386.1179,386.6961,12468.0
2022-05-06 14:30:00,394.79,395.1,392.66,393.32,20200.0,386.8921,387.1959,384.8047,385.4515,20200.0
2022-05-06 14:40:00,393.45,394.52,392.55,394.5,10602.0,385.5789,386.6275,384.6969,386.6079,10602.0
2022-05-06 14:50:00,394.37,395.75,393.26,393.27,11888.0,386.4805,387.8329,385.3927,385.4025,11888.0
2022-05-06 15:00:00,393.36,393.56,391.74,392.64,13280.0,385.4907,385.6867,383.9031,384.7851,13280.0
2022-05-06 15:10:00,392.44,392.73,391.37,392.17,14632.0,384.5891,384.8733,383.5405,384.3245,14632.0
2022-05-06 15:20:00,392.46,392.72,390.81,392.4,16221.0,384.6087,384.8635,382.9917,384.5499,16221.0
2022-05-06 15:30:00,392.38,395.25,392.09,395.25,29753.0,384.5303,387.3429,384.2461,387.3429,29753.0
2022-05-06 15:40:00,395.1,395.87,393.41,394.83,30082.0,387.1959,387.9505,385.5397,386.9313,30082.0
2022-05-06 15:50:00,395.08,396.3,394.32,395.72,115836.0,387.1763,388.3719,386.4315,387.8035,115836.0
2022-05-09 09:30:00,386.56,390.93,385.0,389.09,82296.0,378.8267,383.1093,377.2979,381.3061,82296.0
2022-05-09 09:40:00,388.65,389.76,382.3,382.75,50578.0,380.8749,381.9627,374.6519,375.0929,50578.0
2022-05-09 09:50:00,382.96,383.86,379.26,380.24,48312.0,375.2987,376.1807,371.6728,372.6332,48312.0
2022-05-09 10:00:00,379.48,379.62,374.18,374.58,71426.0,371.8884,372.0256,366.6944,367.0864,71426.0
2022-05-09 10:10:00,374.61,377.44,374.39,375.43,95506.0,367.1158,369.8892,366.9002,367.9194,95506.0
2022-05-09 10:20:00,375.23,376.83,372.93,373.4,39021.0,367.7234,369.2914,365.4694,365.93,39021.0
2022-05-09 10:30:00,373.01,374.34,371.8,371.8,27983.0,365.5478,366.8512,364.362,364.362,27983.0
2022-05-09 10:40:00,371.83,373.33,370.96,370.96,74471.0,364.3914,365.8614,363.5388,363.5388,74471.0
2022-05-09 10:50:00,370.83,371.62,369.23,369.63,70418.0,363.4114,364.1856,361.8434,362.2354,70418.0
2022-05-09 11:00:00,369.43,370.83,367.61,368.96,54034.0,362.0394,363.4114,360.2558,361.5788,54034.0
2022-05-09 11:10:00,369.49,370.25,368.85,369.15,48531.0,362.0982,362.843,361.471,361.765,48531.0
2022-05-09 11:20:00,369.01,369.14,366.82,367.27,61622.0,361.6278,361.7552,359.4816,359.9226,61622.0
2022-05-09 11:30:00,367.44,368.15,365.55,367.85,74873.0,360.0892,360.785,358.237,360.491,74873.0
2022-05-09 11:40:00,368.4,368.87,366.67,367.31,60902.0,361.03,361.4906,359.3346,359.9618,60902.0
2022-05-09 11:50:00,367.5,369.71,367.02,368.99,56624.0,360.148,362.3138,359.6776,361.6082,56624.0
2022-05-09 12:00:00,368.85,371.25,367.01,370.48,39437.0,361.471,363.823,359.6678,363.0684,39437.0
2022-05-09 12:10:00,370.6,374.06,370.34,373.44,28421.0,363.186,366.5768,362.9312,365.9692,28421.0
2022-05-09 12:20:00,373.31,373.78,371.1,372.72,36121.0,365.8418,366.3024,363.676,365.2636,36121.0
2022-05-09 12:30:00,372.72,373.18,369.42,369.48,30234.0,365.2636,365.7144,362.0296,362.0884,30234.0
2022-05-09 12:40:00,369.72,370.05,368.87,369.93,23575.0,362.3236,362.647,361.4906,362.5294,23575.0
2022-05-09 12:50:00,369.57,369.92,368.83,369.15,36381.0,362.1766,362.5196,361.4514,361.765,36381.0
2022-05-09 13:00:00,368.95,371.17,368.73,370.21,36829.0,361.569,363.7446,361.3534,362.8038,36829.0
2022-05-09 13:10:00,370.17,370.42,369.16,370.27,30196.0,362.7646,363.0096,361.7748,362.8626,30196.0
2022-05-09 13:20:00,370.19,370.69,368.97,370.65,20353.0,362.7842,363.2742,361.5886,363.235,20353.0
2022-05-09 13:30:00,370.75,371.08,367.99,368.95,23240.0,363.333,363.6564,360.6282,361.569,23240.0
2022-05-09 13:40:00,369.04,369.74,368.27,368.49,20978.0,361.6572,362.3432,360.9026,361.1182,20978.0
2022-05-09 13:50:00,368.52,368.53,366.51,367.19,33860.0,361.1476,361.1574,359.1778,359.8442,33860.0
2022-05-09 14:00:00,367.09,367.89,366.86,366.92,28544.0,359.7462,360.5302,359.5208,359.5796,28544.0
2022-05-09 14:10:00,366.88,368.32,366.87,367.85,27051.0,359.5404,360.9516,359.5306,360.491,27051.0
2022-05-09 14:20:00,368.0,368.1,366.24,366.77,31930.0,360.638,360.736,358.9132,359.4326,31930.0
2022-05-09 14:30:00,366.73,368.56,365.66,367.07,33150.0,359.3934,361.1868,358.3448,359.7266,33150.0
2022-05-09 14:40:00,366.98,368.76,365.7,367.31,32306.0,359.6384,361.3828,358.384,359.9618,32306.0
2022-05-09 14:50:00,367.55,369.66,366.83,368.82,40209.0,360.197,362.2648,359.4914,361.4416,40209.0
2022-05-09 15:00:00,369.13,370.65,368.47,368.52,30286.0,361.7454,363.235,361.0986,361.1476,30286.0
2022-05-09 15:10:00,368.79,370.69,368.41,369.63,38293.0,361.4122,363.2742,361.0398,362.2354,38293.0
2022-05-09 15:20:00,369.4,369.4,366.6,367.17,40407.0,362.01,362.01,359.266,359.8246,40407.0
2022-05-09 15:30:00,366.98,367.49,366.05,367.41,41068.0,359.6384,360.1382,358.727,360.0598,41068.0
2022-05-09 15:40:00,367.41,367.41,364.37,364.53,73428.0,360.0598,360.0598,357.0806,357.2374,73428.0
2022-05-09 15:50:00,364.52,367.61,363.76,367.09,171363.0,357.2276,360.2558,356.4828,359.7462,171363.0
2022-05-10 09:30:00,381.67,383.47,378.07,378.94,47187.0,374.0346,375.7985,370.5066,371.3592,47187.0
2022-05-10 09:40:00,378.66,379.0,371.62,371.76,33089.0,371.0848,371.418,364.1856,364.3228,33089.0
2022-05-10 09:50:00,372.16,377.92,370.92,377.4,28939.0,364.7148,370.3596,363.4996,369.85,28939.0
2022-05-10 10:00:00,377.01,382.12,375.7,380.05,16883.0,369.4678,374.4756,368.184,372.447,16883.0
2022-05-10 10:10:00,379.97,380.63,378.17,379.11,21754.0,372.3686,373.0154,370.6046,371.5258,21754.0
2022-05-10 10:20:00,379.04,380.03,375.01,376.41,17747.0,371.4572,372.4274,367.5078,368.8798,17747.0
2022-05-10 10:30:00,376.2,377.11,372.3,372.38,21793.0,368.674,369.5658,364.852,364.9304,21793.0
2022-05-10 10:40:00,372.1,372.1,367.71,367.88,18976.0,364.656,364.656,360.3538,360.5204,18976.0
2022-05-10 10:50:00,367.69,370.26,366.6,368.85,32178.0,360.3342,362.8528,359.266,361.471,32178.0
2022-05-10 11:00:00,369.21,369.73,365.21,365.21,18425.0,361.8238,362.3334,357.9038,357.9038,18425.0
2022-05-10 11:10:00,365.04,367.37,364.71,367.22,30945.0,357.7372,360.0206,357.4138,359.8736,30945.0
2022-05-10 11:20:00,367.69,368.43,364.5,367.37,17320.0,360.3342,361.0594,357.208,360.0206,17320.0
2022-05-10 11:30:00,366.93,369.17,365.53,369.17,10490.0,359.5894,361.7846,358.2174,361.7846,10490.0
2022-05-10 11:40:00,369.19,369.19,366.37,366.74,14062.0,361.8042,361.8042,359.0406,359.4032,14062.0
2022-05-10 11:50:00,366.34,368.89,365.21,368.67,18140.0,359.0112,361.5102,357.9038,361.2946,18140.0
2022-05-10 12:00:00,368.56,370.1,367.29,367.37,16943.0,361.1868,362.696,359.9422,360.0206,16943.0
2022-05-10 12:10:00,367.49,369.15,367.43,367.75,10746.0,360.1382,361.765,360.0794,360.393,10746.0
2022-05-10 12:20:00,367.45,368.22,366.8,367.27,13021.0,360.099,360.8536,359.462,359.9226,13021.0
2022-05-10 12:30:00,367.35,368.25,365.73,367.11,20452.0,360.001,360.883,358.4134,359.7658,20452.0
2022-05-10 12:40:00,366.97,371.24,366.83,370.86,12766.0,359.6286,363.8132,359.4914,363.4408,12766.0
2022-05-10 12:50:00,370.56,370.66,367.95,368.49,14548.0,363.1468,363.2448,360.589,361.1182,14548.0
2022-05-10 13:00:00,368.16,371.88,367.87,371.55,17405.0,360.7948,364.4404,360.5106,364.117,17405.0
2022-05-10 13:10:00,371.36,371.43,369.93,370.69,10887.0,363.9308,363.9994,362.5294,363.2742,10887.0
2022-05-10 13:20:00,370.69,373.5,369.28,373.49,9750.0,363.2742,366.028,361.8924,366.0182,9750.0
2022-05-10 13:30:00,373.8,376.9,373.8,376.2,14526.0,366.322,369.36,366.322,368.674,14526.0
2022-05-10 13:40:00,376.02,379.05,376.02,378.75,15208.0,368.4976,371.467,368.4976,371.173,15208.0
2022-05-10 13:50:00,378.67,379.04,377.38,378.75,10056.0,371.0946,371.4572,369.8304,371.173,10056.0
2022-05-10 14:00:00,379.1,379.1,375.85,376.18,22922.0,371.516,371.516,368.331,368.6544,22922.0
2022-05-10 14:10:00,376.47,377.88,374.32,376.15,17569.0,368.9386,370.3204,366.8316,368.625,17569.0
2022-05-10 14:20:00,376.33,376.6,373.62,375.21,18408.0,368.8014,369.066,366.1456,367.7038,18408.0
2022-05-10 14:30:00,375.37,375.79,374.18,374.69,20837.0,367.8606,368.2722,366.6944,367.1942,20837.0
2022-05-10 14:40:00,374.72,377.2,374.13,375.29,24417.0,367.2236,369.654,366.6454,367.7822,24417.0
2022-05-10 14:50:00,375.91,376.32,374.3,375.43,17869.0,368.3898,368.7916,366.812,367.9194,17869.0
2022-05-10 15:00:00,376.0,377.46,374.78,375.12,19014.0,368.478,369.9088,367.2824,367.6156,19014.0
2022-05-10 15:10:00,374.98,376.29,374.62,375.11,25530.0,367.4784,368.7622,367.1256,367.6058,25530.0
2022-05-10 15:20:00,375.11,375.36,371.94,372.54,26169.0,367.6058,367.8508,364.4992,365.0872,26169.0
2022-05-10 15:30:00,372.22,372.83,371.12,371.29,38163.0,364.7736,365.3714,363.6956,363.8622,38163.0
2022-05-10 15:40:00,371.17,371.73,369.36,371.11,70156.0,363.7446,364.2934,361.9708,363.6858,70156.0
2022-05-10 15:50:00,371.02,371.5,369.93,371.19,89436.0,363.5976,364.068,362.5294,363.7642,89436.0
2022-05-11 09:30:00,367.84,370.97,361.87,363.84,54639.0,360.4812,363.5486,354.6307,356.5612,54639.0
2022-05-11 09:40:00,362.0,372.9,361.55,372.89,19369.0,354.7581,365.44,354.3171,365.4302,19369.0
2022-05-11 09:50:00,372.71,376.43,370.05,371.34,18641.0,365.2538,368.8994,362.647,363.9112,18641.0
2022-05-11 10:00:00,370.72,371.87,366.52,366.52,12284.0,363.3036,364.4306,359.1876,359.1876,12284.0
2022-05-11 10:10:00,366.37,368.24,364.74,368.04,38540.0,359.0406,360.8732,357.4432,360.6772,38540.0
2022-05-11 10:20:00,368.0,370.84,366.15,368.74,29903.0,360.638,363.4212,358.825,361.3632,29903.0
2022-05-11 10:30:00,368.4,369.11,362.99,366.56,46910.0,361.03,361.7258,355.7283,359.2268,46910.0
2022-05-11 10:40:00,366.46,368.28,365.6,366.26,32194.0,359.1288,360.9124,358.286,358.9328,32194.0
2022-05-11 10:50:00,366.13,366.67,362.65,364.53,35414.0,358.8054,359.3346,355.3951,357.2374,35414.0
2022-05-11 11:00:00,364.65,365.41,363.39,365.05,33322.0,357.355,358.0998,356.1203,357.747,33322.0
2022-05-11 11:10:00,365.18,366.86,362.54,363.17,32640.0,357.8744,359.5208,355.2873,355.9047,32640.0
2022-05-11 11:20:00,363.03,365.29,363.03,365.08,34733.0,355.7675,357.9822,355.7675,357.7764,34733.0
2022-05-11 11:30:00,365.09,369.64,364.43,368.82,32471.0,357.7862,362.2452,357.1394,361.4416,32471.0
2022-05-11 11:40:00,368.8,369.35,367.19,367.19,17969.0,361.422,361.961,359.8442,359.8442,17969.0
2022-05-11 11:50:00,367.45,367.45,365.32,366.02,10932.0,360.099,360.099,358.0116,358.6976,10932.0
2022-05-11 12:00:00,365.97,366.22,364.89,365.52,18284.0,358.6486,358.8936,357.5902,358.2076,18284.0
2022-05-11 12:10:00,365.13,365.49,364.06,364.73,25030.0,357.8254,358.1782,356.7768,357.4334,25030.0
2022-05-11 12:20:00,364.46,367.84,364.0,364.19,38855.0,357.1688,360.4812,356.718,356.9042,38855.0
2022-05-11 12:30:00,364.19,366.73,364.04,366.48,24386.0,356.9042,359.3934,356.7572,359.1484,24386.0
2022-05-11 12:40:00,366.54,367.75,365.37,366.19,27596.0,359.2072,360.393,358.0606,358.8642,27596.0
2022-05-11 12:50:00,365.9,366.14,364.14,364.69,14936.0,358.58,358.8152,356.8552,357.3942,14936.0
2022-05-11 13:00:00,364.65,364.69,360.48,360.51,59465.0,357.355,357.3942,353.2685,353.2979,59465.0
2022-05-11 13:10:00,360.51,363.19,360.51,362.31,15870.0,353.2979,355.9243,353.2979,355.0619,15870.0
2022-05-11 13:20:00,362.32,363.17,360.68,361.09,17348.0,355.0717,355.9047,353.4645,353.8663,17348.0
2022-05-11 13:30:00,361.21,362.07,358.72,358.72,24148.0,353.9839,354.8267,351.5437,351.5437,24148.0
2022-05-11 13:40:00,358.71,359.46,357.54,358.55,27041.0,351.5339,352.2689,350.3873,351.3771,27041.0
2022-05-11 13:50:00,358.75,359.01,356.85,357.27,18554.0,351.5731,351.8279,349.7111,350.1227,18554.0
2022-05-11 14:00:00,357.5,359.7,357.39,357.47,23901.0,350.3481,352.5041,350.2403,350.3187,23901.0
2022-05-11 14:10:00,357.27,359.33,357.09,358.24,21052.0,350.1227,352.1415,349.9463,351.0733,21052.0
2022-05-11 14:20:00,358.3,360.86,357.14,359.52,23931.0,351.1321,353.6409,349.9953,352.3277,23931.0
2022-05-11 14:30:00,359.66,360.41,358.2,358.88,44771.0,352.4649,353.1999,351.0341,351.7005,44771.0
2022-05-11 14:40:00,358.85,361.18,357.81,358.15,38549.0,351.6711,353.9545,350.6519,350.9851,38549.0
2022-05-11 14:50:00,358.44,359.12,357.24,358.5,21889.0,351.2693,351.9357,350.0933,351.3281,21889.0
2022-05-11 15:00:00,358.01,358.45,356.58,357.77,19129.0,350.8479,351.2791,349.4465,350.6127,19129.0
2022-05-11 15:10:00,357.55,358.71,356.54,357.45,20870.0,350.3971,351.5339,349.4073,350.2991,20870.0
2022-05-11 15:20:00,357.38,357.81,356.2,356.76,21961.0,350.2305,350.6519,349.0741,349.6229,21961.0
2022-05-11 15:30:00,356.91,358.57,356.55,357.07,30175.0,349.7699,351.3967,349.4171,349.9267,30175.0
2022-05-11 15:40:00,357.13,357.69,355.72,355.72,58402.0,349.9855,350.5343,348.6037,348.6037,58402.0
2022-05-11 15:50:00,356.01,356.36,354.51,356.16,131527.0,348.8879,349.2309,347.4179,349.0349,131527.0
2022-05-12 09:30:00,344.0,344.94,339.36,341.53,154840.0,337.1182,338.0393,332.571,334.6976,154840.0
2022-05-12 09:40:00,341.18,350.62,341.13,345.2,73247.0,334.3546,343.6057,334.3056,338.2941,73247.0
2022-05-12 09:50:00,345.2,349.99,344.52,346.14,46014.0,338.2941,342.9883,337.6278,339.2153,46014.0
2022-05-12 10:00:00,345.63,350.27,344.37,349.99,77528.0,338.7155,343.2627,337.4808,342.9883,77528.0
2022-05-12 10:10:00,349.69,351.87,348.85,351.09,50389.0,342.6943,344.8307,341.8711,344.0663,50389.0
2022-05-12 10:20:00,350.93,353.88,348.94,349.2,59305.0,343.9095,346.8005,341.9593,342.2141,59305.0
2022-05-12 10:30:00,349.21,351.31,347.69,350.93,43493.0,342.2239,344.2819,340.7343,343.9095,43493.0
2022-05-12 10:40:00,350.65,350.65,347.3,349.67,56207.0,343.6351,343.6351,340.3521,342.6747,56207.0
2022-05-12 10:50:00,350.29,354.92,350.08,354.51,28581.0,343.2823,347.8197,343.0765,347.4179,28581.0
2022-05-12 11:00:00,354.73,355.47,352.54,355.25,33830.0,347.6335,348.3587,345.4873,348.1431,33830.0
2022-05-12 11:10:00,355.42,355.42,353.15,354.1,30574.0,348.3097,348.3097,346.0851,347.0161,30574.0
2022-05-12 11:20:00,354.09,354.8,352.88,353.49,22885.0,347.0063,347.7021,345.8205,346.4183,22885.0
2022-05-12 11:30:00,353.46,354.11,350.25,353.0,29252.0,346.3889,347.0259,343.2431,345.9381,29252.0
2022-05-12 11:40:00,353.02,354.14,350.97,351.14,58380.0,345.9577,347.0553,343.9487,344.1153,58380.0
2022-05-12 11:50:00,350.79,350.79,347.36,348.0,27273.0,343.7723,343.7723,340.4109,341.0381,27273.0
2022-05-12 12:00:00,347.7,348.96,346.48,348.67,20903.0,340.7441,341.9789,339.5485,341.6947,20903.0
2022-05-12 12:10:00,348.49,349.21,347.3,348.24,18867.0,341.5183,342.2239,340.3521,341.2733,18867.0
2022-05-12 12:20:00,348.17,350.63,347.71,350.22,13642.0,341.2047,343.6155,340.7539,343.2137,13642.0
2022-05-12 12:30:00,350.37,352.47,349.85,351.4,16643.0,343.3607,345.4187,342.8511,344.3701,16643.0
2022-05-12 12:40:00,351.27,353.1,349.48,351.45,21898.0,344.2427,346.0361,342.4885,344.4191,21898.0
2022-05-12 12:50:00,351.51,353.01,350.44,350.8,35017.0,344.4779,345.9479,343.4293,343.7821,35017.0
2022-05-12 13:00:00,350.35,351.51,348.97,349.48,21260.0,343.3411,344.4779,341.9887,342.4885,21260.0
2022-05-12 13:10:00,349.5,350.25,347.63,348.34,36183.0,342.5081,343.2431,340.6755,341.3713,36183.0
2022-05-12 13:20:00,348.59,349.21,347.49,348.67,23493.0,341.6163,342.2239,340.5383,341.6947,23493.0
2022-05-12 13:30:00,348.46,349.09,346.54,346.68,25541.0,341.4889,342.1063,339.6073,339.7445,25541.0
2022-05-12 13:40:00,346.81,346.81,344.3,344.3,30685.0,339.8719,339.8719,337.4122,337.4122,30685.0
2022-05-12 13:50:00,344.47,345.36,343.83,344.82,25776.0,337.5788,338.4509,336.9516,337.9218,25776.0
2022-05-12 14:00:00,344.77,346.09,343.84,343.84,18257.0,337.8728,339.1663,336.9614,336.9614,18257.0
2022-05-12 14:10:00,344.04,346.5,344.04,346.39,18911.0,337.1574,339.5681,337.1574,339.4603,18911.0
2022-05-12 14:20:00,346.07,347.19,345.36,346.52,26566.0,339.1467,340.2443,338.4509,339.5877,26566.0
2022-05-12 14:30:00,346.38,346.82,345.16,346.27,29182.0,339.4505,339.8817,338.2549,339.3427,29182.0
2022-05-12 14:40:00,346.3,347.02,345.47,346.68,46130.0,339.3721,340.0777,338.5587,339.7445,46130.0
2022-05-12 14:50:00,346.34,347.92,345.75,346.97,31049.0,339.4113,340.9597,338.8331,340.0287,31049.0
2022-05-12 15:00:00,346.81,349.47,346.81,349.47,31269.0,339.8719,342.4787,339.8719,342.4787,31269.0
2022-05-12 15:10:00,349.49,351.64,348.55,351.4,34304.0,342.4983,344.6053,341.5771,344.3701,34304.0
2022-05-12 15:20:00,351.27,353.25,350.73,350.74,26789.0,344.2427,346.1831,343.7135,343.7233,26789.0
2022-05-12 15:30:00,350.72,352.63,350.31,351.43,38428.0,343.7037,345.5755,343.3019,344.3995,38428.0
2022-05-12 15:40:00,351.54,352.14,349.98,350.03,45808.0,344.5073,345.0953,342.9785,343.0275,45808.0
2022-05-12 15:50:00,350.3,354.27,349.62,353.86,193894.0,343.2921,347.1827,342.6257,346.7809,193894.0
2022-05-13 09:30:00,362.1,366.35,360.61,365.27,90155.0,354.8561,359.021,353.3959,357.9626,90155.0
2022-05-13 09:40:00,364.19,371.78,364.05,370.56,21305.0,356.9042,364.3424,356.767,363.1468,21305.0
2022-05-13 09:50:00,370.81,375.45,370.81,372.75,61422.0,363.3918,367.939,363.3918,365.293,61422.0
2022-05-13 10:00:00,373.01,376.95,372.43,375.72,44720.0,365.5478,369.409,364.9794,368.2036,44720.0
2022-05-13 10:10:00,375.72,376.27,373.25,373.78,33144.0,368.2036,368.7426,365.783,366.3024,33144.0
2022-05-13 10:20:00,373.85,374.97,373.31,373.31,18763.0,366.371,367.4686,365.8418,365.8418,18763.0
2022-05-13 10:30:00,373.22,373.7,371.9,371.96,29825.0,365.7536,366.224,364.46,364.5188,29825.0
2022-05-13 10:40:00,371.99,371.99,369.39,369.66,21390.0,364.5482,364.5482,362.0002,362.2648,21390.0
2022-05-13 10:50:00,369.74,371.29,369.31,370.41,22052.0,362.3432,363.8622,361.9218,362.9998,22052.0
2022-05-13 11:00:00,370.22,371.83,369.42,371.42,15184.0,362.8136,364.3914,362.0296,363.9896,15184.0
2022-05-13 11:10:00,371.38,371.49,368.9,369.0,11301.0,363.9504,364.0582,361.52,361.618,11301.0
2022-05-13 11:20:00,369.72,371.1,369.72,370.38,10338.0,362.3236,363.676,362.3236,362.9704,10338.0
2022-05-13 11:30:00,371.0,372.15,370.09,372.05,19762.0,363.578,364.705,362.6862,364.607,19762.0
2022-05-13 11:40:00,372.13,372.24,370.51,370.69,20558.0,364.6854,364.7932,363.0978,363.2742,20558.0
2022-05-13 11:50:00,370.69,371.3,370.02,370.63,30381.0,363.2742,363.872,362.6176,363.2154,30381.0
2022-05-13 12:00:00,370.62,371.35,370.08,371.35,17950.0,363.2056,363.921,362.6764,363.921,17950.0
2022-05-13 12:10:00,371.43,372.74,371.24,371.67,12607.0,363.9994,365.2832,363.8132,364.2346,12607.0
2022-05-13 12:20:00,371.7,371.71,370.22,370.9,17175.0,364.264,364.2738,362.8136,363.48,17175.0
2022-05-13 12:30:00,370.94,371.84,370.8,371.55,13745.0,363.5192,364.4012,363.382,364.117,13745.0
2022-05-13 12:40:00,371.75,372.48,370.85,370.96,10318.0,364.313,365.0284,363.431,363.5388,10318.0
2022-05-13 12:50:00,370.85,371.06,369.29,370.76,19267.0,363.431,363.6368,361.9022,363.3428,19267.0
2022-05-13 13:00:00,370.86,371.24,369.47,370.19,12568.0,363.4408,363.8132,362.0786,362.7842,12568.0
2022-05-13 13:10:00,370.18,370.37,369.32,369.56,18652.0,362.7744,362.9606,361.9316,362.1668,18652.0
2022-05-13 13:20:00,369.36,370.41,368.96,369.74,9933.0,361.9708,362.9998,361.5788,362.3432,9933.0
2022-05-13 13:30:00,370.06,370.24,368.78,368.78,6147.0,362.6568,362.8332,361.4024,361.4024,6147.0
2022-05-13 13:40:00,368.73,369.6,367.51,369.56,17277.0,361.3534,362.206,360.1578,362.1668,17277.0
2022-05-13 13:50:00,369.56,369.78,368.21,368.56,15415.0,362.1668,362.3824,360.8438,361.1868,15415.0
2022-05-13 14:00:00,368.42,368.42,365.62,367.26,15555.0,361.0496,361.0496,358.3056,359.9128,15555.0
2022-05-13 14:10:00,367.17,367.74,366.06,366.92,16641.0,359.8246,360.3832,358.7368,359.5796,16641.0
2022-05-13 14:20:00,366.76,366.76,365.89,366.71,6764.0,359.4228,359.4228,358.5702,359.3738,6764.0
2022-05-13 14:30:00,367.0,368.07,366.0,366.55,10770.0,359.658,360.7066,358.678,359.217,10770.0
2022-05-13 14:40:00,367.06,367.62,366.32,367.27,8013.0,359.7168,360.2656,358.9916,359.9226,8013.0
2022-05-13 14:50:00,367.4,369.31,367.18,369.2,8344.0,360.05,361.9218,359.8344,361.814,8344.0
2022-05-13 15:00:00,369.35,370.41,369.04,370.0,17971.0,361.961,362.9998,361.6572,362.598,17971.0
2022-05-13 15:10:00,369.97,371.92,369.87,371.81,16336.0,362.5686,364.4796,362.4706,364.3718,16336.0
2022-05-13 15:20:00,371.64,372.37,371.06,372.37,15134.0,364.2052,364.9206,363.6368,364.9206,15134.0
2022-05-13 15:30:00,372.56,372.92,369.89,370.44,30052.0,365.1068,365.4596,362.4902,363.0292,30052.0
2022-05-13 15:40:00,370.65,371.42,369.97,370.98,32381.0,363.235,363.9896,362.5686,363.5584,32381.0
2022-05-13 15:50:00,371.06,372.09,368.65,372.07,100188.0,363.6368,364.6462,361.275,364.6266,100188.0
2022-05-16 09:30:00,370.62,370.62,363.68,366.96,38857.0,363.2056,363.2056,356.4044,359.6188,38857.0
2022-05-16 09:40:00,367.62,368.37,362.0,362.28,24791.0,360.2656,361.0006,354.7581,355.0325,24791.0
2022-05-16 09:50:00,362.62,364.96,361.85,362.06,15449.0,355.3657,357.6588,354.6111,354.8169,15449.0
2022-05-16 10:00:00,361.87,364.64,359.88,364.44,17153.0,354.6307,357.3452,352.6805,357.1492,17153.0
2022-05-16 10:10:00,364.83,365.79,363.67,364.89,20861.0,357.5314,358.4722,356.3946,357.5902,20861.0
2022-05-16 10:20:00,365.66,365.82,363.45,365.25,13576.0,358.3448,358.5016,356.1791,357.943,13576.0
2022-05-16 10:30:00,365.2,365.2,361.39,361.74,19945.0,357.894,357.894,354.1603,354.5033,19945.0
2022-05-16 10:40:00,361.11,361.5,359.72,359.9,16686.0,353.8859,354.2681,352.5237,352.7001,16686.0
2022-05-16 10:50:00,359.82,360.27,357.78,357.81,20261.0,352.6217,353.0627,350.6225,350.6519,20261.0
2022-05-16 11:00:00,357.45,357.89,356.39,357.55,22859.0,350.2991,350.7303,349.2603,350.3971,22859.0
2022-05-16 11:10:00,357.44,358.96,357.0,358.49,18901.0,350.2893,351.7789,349.8581,351.3183,18901.0
2022-05-16 11:20:00,358.38,358.73,357.07,358.55,20633.0,351.2105,351.5535,349.9267,351.3771,20633.0
2022-05-16 11:30:00,358.17,358.97,356.74,358.77,14537.0,351.0047,351.7887,349.6033,351.5927,14537.0
2022-05-16 11:40:00,358.64,360.45,357.43,360.45,14850.0,351.4653,353.2391,350.2795,353.2391,14850.0
2022-05-16 11:50:00,360.29,361.19,359.66,360.91,11484.0,353.0823,353.9643,352.4649,353.6899,11484.0
2022-05-16 12:00:00,360.96,362.32,360.45,360.51,11407.0,353.7389,355.0717,353.2391,353.2979,11407.0
2022-05-16 12:10:00,360.27,360.43,358.92,359.26,15180.0,353.0627,353.2195,351.7397,352.0729,15180.0
2022-05-16 12:20:00,359.18,359.38,358.27,358.82,12449.0,351.9945,352.1905,351.1027,351.6417,12449.0
2022-05-16 12:30:00,358.73,359.59,357.52,357.69,12440.0,351.5535,352.3963,350.3677,350.5343,12440.0
2022-05-16 12:40:00,357.83,358.93,357.4,358.93,9110.0,350.6715,351.7495,350.2501,351.7495,9110.0
2022-05-16 12:50:00,359.04,359.04,357.44,357.64,11332.0,351.8573,351.8573,350.2893,350.4853,11332.0
2022-05-16 13:00:00,357.63,358.61,356.91,358.61,8863.0,350.4755,351.4359,349.7699,351.4359,8863.0
2022-05-16 13:10:00,358.7,360.12,358.39,359.11,13167.0,351.5241,352.9157,351.2203,351.9259,13167.0
2022-05-16 13:20:00,359.13,361.46,359.0,361.38,10142.0,351.9455,354.2289,351.8181,354.1505,10142.0
2022-05-16 13:30:00,361.7,363.0,361.7,362.98,7883.0,354.4641,355.7381,354.4641,355.7185,7883.0
2022-05-16 13:40:00,362.8,363.6,362.2,362.59,10818.0,355.5421,356.326,354.9541,355.3363,10818.0
2022-05-16 13:50:00,362.74,363.47,362.27,362.36,9491.0,355.4833,356.1987,355.0227,355.1109,9491.0
2022-05-16 14:00:00,362.02,363.5,361.72,363.47,12325.0,354.7777,356.228,354.4837,356.1987,12325.0
2022-05-16 14:10:00,363.36,363.58,362.17,362.61,8514.0,356.0909,356.3064,354.9247,355.3559,8514.0
2022-05-16 14:20:00,362.59,363.98,362.55,363.87,7900.0,355.3363,356.6984,355.2971,356.5906,7900.0
2022-05-16 14:30:00,364.01,364.7,363.36,364.02,8214.0,356.7278,357.404,356.0909,356.7376,8214.0
2022-05-16 14:40:00,364.31,364.36,363.03,363.14,8362.0,357.0218,357.0708,355.7675,355.8753,8362.0
2022-05-16 14:50:00,363.16,363.23,362.12,362.49,12832.0,355.8949,355.9635,354.8757,355.2383,12832.0
2022-05-16 15:00:00,362.53,362.56,361.48,361.48,9020.0,355.2775,355.3069,354.2485,354.2485,9020.0
2022-05-16 15:10:00,361.12,361.12,359.47,360.1,16598.0,353.8957,353.8957,352.2787,352.8961,16598.0
2022-05-16 15:20:00,360.03,360.13,359.16,359.73,11917.0,352.8275,352.9255,351.9749,352.5335,11917.0
2022-05-16 15:30:00,359.81,359.93,358.43,358.83,22650.0,352.6119,352.7295,351.2595,351.6515,22650.0
2022-05-16 15:40:00,358.99,359.17,358.01,358.4,28642.0,351.8083,351.9847,350.8479,351.2301,28642.0
2022-05-16 15:50:00,358.57,359.88,358.09,359.64,105581.0,351.3967,352.6805,350.9263,352.4453,105581.0
2022-05-17 09:30:00,369.1,372.7,368.95,370.77,39616.0,361.716,365.244,361.569,363.3526,39616.0
2022-05-17 09:40:00,370.77,372.79,369.09,369.09,17553.0,363.3526,365.3322,361.7062,361.7062,17553.0
2022-05-17 09:50:00,369.0,370.45,367.33,367.61,15174.0,361.618,363.039,359.9814,360.2558,15174.0
2022-05-17 10:00:00,367.63,369.25,366.69,367.05,12852.0,360.2754,361.863,359.3542,359.707,12852.0
2022-05-17 10:10:00,366.78,366.93,365.84,366.7,9869.0,359.4424,359.5894,358.5212,359.364,9869.0
2022-05-17 10:20:00,366.69,366.71,365.0,365.0,12712.0,359.3542,359.3738,357.698,357.698,12712.0
2022-05-17 10:30:00,365.03,365.75,361.9,362.21,21134.0,357.7274,358.433,354.6601,354.9639,21134.0
2022-05-17 10:40:00,361.99,361.99,360.0,360.49,32665.0,354.7483,354.7483,352.7981,353.2783,32665.0
2022-05-17 10:50:00,360.6,360.63,359.22,360.12,16431.0,353.3861,353.4155,352.0337,352.9157,16431.0
2022-05-17 11:00:00,359.89,360.97,359.78,360.97,8035.0,352.6903,353.7487,352.5825,353.7487,8035.0
2022-05-17 11:10:00,361.03,363.19,360.84,363.04,10661.0,353.8075,355.9243,353.6213,355.7773,10661.0
2022-05-17 11:20:00,363.38,365.94,362.95,365.45,31444.0,356.1105,358.6192,355.6891,358.139,31444.0
2022-05-17 11:30:00,365.66,369.48,365.57,368.88,30797.0,358.3448,362.0884,358.2566,361.5004,30797.0
2022-05-17 11:40:00,368.85,369.42,368.57,368.72,15827.0,361.471,362.0296,361.1966,361.3436,15827.0
2022-05-17 11:50:00,368.69,369.55,368.38,368.69,18602.0,361.3142,362.157,361.0104,361.3142,18602.0
2022-05-17 12:00:00,368.89,368.89,366.67,366.84,14616.0,361.5102,361.5102,359.3346,359.5012,14616.0
2022-05-17 12:10:00,366.66,366.96,365.88,366.23,12311.0,359.3248,359.6188,358.5604,358.9034,12311.0
2022-05-17 12:20:00,366.25,367.86,365.75,367.44,8488.0,358.923,360.5008,358.433,360.0892,8488.0
2022-05-17 12:30:00,367.19,368.62,367.02,368.15,10190.0,359.8442,361.2456,359.6776,360.785,10190.0
2022-05-17 12:40:00,368.13,368.83,367.95,368.56,8780.0,360.7654,361.4514,360.589,361.1868,8780.0
2022-05-17 12:50:00,368.53,368.74,367.79,367.86,12029.0,361.1574,361.3632,360.4322,360.5008,12029.0
2022-05-17 13:00:00,368.0,368.64,366.87,368.62,10348.0,360.638,361.2652,359.5306,361.2456,10348.0
2022-05-17 13:10:00,368.77,370.25,368.48,370.25,16601.0,361.3926,362.843,361.1084,362.843,16601.0
2022-05-17 13:20:00,370.04,371.17,369.94,369.99,21164.0,362.6372,363.7446,362.5392,362.5882,21164.0
2022-05-17 13:30:00,369.85,370.24,369.36,369.88,20177.0,362.451,362.8332,361.9708,362.4804,20177.0
2022-05-17 13:40:00,369.92,370.97,369.2,370.97,46999.0,362.5196,363.5486,361.814,363.5486,46999.0
2022-05-17 13:50:00,370.99,371.15,369.77,369.94,13651.0,363.5682,363.725,362.3726,362.5392,13651.0
2022-05-17 14:00:00,370.09,370.96,368.67,370.67,10204.0,362.6862,363.5388,361.2946,363.2546,10204.0
2022-05-17 14:10:00,370.42,370.7,367.51,368.02,23050.0,363.0096,363.284,360.1578,360.6576,23050.0
2022-05-17 14:20:00,367.57,368.36,365.64,367.88,16735.0,360.2166,360.9908,358.3252,360.5204,16735.0
2022-05-17 14:30:00,367.76,368.94,366.9,368.93,14001.0,360.4028,361.5592,359.56,361.5494,14001.0
2022-05-17 14:40:00,369.67,372.12,369.01,372.12,16584.0,362.2746,364.6756,361.6278,364.6756,16584.0
2022-05-17 14:50:00,372.06,372.37,371.13,371.44,10051.0,364.6168,364.9206,363.7054,364.0092,10051.0
2022-05-17 15:00:00,371.18,373.12,371.18,372.55,16230.0,363.7544,365.6556,363.7544,365.097,16230.0
2022-05-17 15:10:00,372.31,372.86,372.0,372.5,13786.0,364.8618,365.4008,364.558,365.048,13786.0
2022-05-17 15:20:00,372.82,373.28,372.44,373.1,12620.0,365.3616,365.8124,364.9892,365.636,12620.0
2022-05-17 15:30:00,373.28,373.73,371.57,371.57,24598.0,365.8124,366.2534,364.1366,364.1366,24598.0
2022-05-17 15:40:00,371.46,372.09,370.88,371.47,35109.0,364.0288,364.6462,363.4604,364.0386,35109.0
2022-05-17 15:50:00,371.69,372.74,371.19,371.87,99780.0,364.2542,365.2832,363.7642,364.4306,99780.0
2022-05-18 09:30:00,364.15,368.84,362.73,365.94,34664.0,356.865,361.4612,355.4735,358.6192,34664.0
2022-05-18 09:40:00,366.63,366.63,363.82,365.23,12655.0,359.2954,359.2954,356.5416,357.9234,12655.0
2022-05-18 09:50:00,364.25,366.29,363.59,364.02,9549.0,356.963,358.9622,356.3162,356.7376,9549.0
2022-05-18 10:00:00,363.97,367.42,363.91,366.37,13819.0,356.6886,360.0696,356.6298,359.0406,13819.0
2022-05-18 10:10:00,365.55,367.24,365.24,365.55,13374.0,358.237,359.8932,357.9332,358.237,13374.0
2022-05-18 10:20:00,365.25,366.79,364.45,364.45,9661.0,357.943,359.4522,357.159,357.159,9661.0
2022-05-18 10:30:00,364.46,364.67,362.98,363.44,16866.0,357.1688,357.3746,355.7185,356.1693,16866.0
2022-05-18 10:40:00,363.46,364.65,362.77,364.63,11573.0,356.1889,357.355,355.5127,357.3354,11573.0
2022-05-18 10:50:00,364.12,364.62,363.68,364.21,8004.0,356.8356,357.3256,356.4044,356.9238,8004.0
2022-05-18 11:00:00,364.12,364.15,362.51,362.74,18838.0,356.8356,356.865,355.2579,355.4833,18838.0
2022-05-18 11:10:00,362.53,362.53,360.93,361.31,7766.0,355.2775,355.2775,353.7095,354.0819,7766.0
2022-05-18 11:20:00,361.1,361.1,359.41,359.49,13580.0,353.8761,353.8761,352.2199,352.2983,13580.0
2022-05-18 11:30:00,359.63,360.74,358.86,360.45,11700.0,352.4355,353.5233,351.6809,353.2391,11700.0
2022-05-18 11:40:00,359.85,360.41,359.0,359.52,10670.0,352.6511,353.1999,351.8181,352.3277,10670.0
2022-05-18 11:50:00,359.42,359.61,357.52,358.55,9284.0,352.2297,352.4159,350.3677,351.3771,9284.0
2022-05-18 12:00:00,358.4,358.49,357.01,357.66,10643.0,351.2301,351.3183,349.8679,350.5049,10643.0
2022-05-18 12:10:00,357.71,358.32,357.0,358.28,11233.0,350.5539,351.1517,349.8581,351.1125,11233.0
2022-05-18 12:20:00,358.38,358.39,356.63,357.21,10139.0,351.2105,351.2203,349.4955,350.0639,10139.0
2022-05-18 12:30:00,357.03,357.74,356.44,357.46,6683.0,349.8875,350.5833,349.3093,350.3089,6683.0
2022-05-18 12:40:00,357.49,358.11,356.55,358.11,6191.0,350.3383,350.9459,349.4171,350.9459,6191.0
2022-05-18 12:50:00,357.96,358.29,357.26,358.16,11272.0,350.7989,351.1223,350.1129,350.9949,11272.0
2022-05-18 13:00:00,358.03,358.1,355.66,355.68,18303.0,350.8675,350.9361,348.5449,348.5645,18303.0
2022-05-18 13:10:00,355.82,356.07,354.75,354.94,11920.0,348.7017,348.9467,347.6531,347.8393,11920.0
2022-05-18 13:20:00,355.16,355.91,354.49,355.35,16354.0,348.0549,348.7899,347.3983,348.2411,16354.0
2022-05-18 13:30:00,354.95,356.06,354.52,355.45,14548.0,347.8491,348.9369,347.4277,348.3391,14548.0
2022-05-18 13:40:00,355.42,355.42,353.63,354.25,12752.0,348.3097,348.3097,346.5555,347.1631,12752.0
2022-05-18 13:50:00,354.25,354.25,353.11,353.61,16704.0,347.1631,347.1631,346.0459,346.5359,16704.0
2022-05-18 14:00:00,353.6,354.23,353.36,354.23,12398.0,346.5261,347.1435,346.2909,347.1435,12398.0
2022-05-18 14:10:00,354.29,355.98,354.03,355.3,14191.0,347.2023,348.8585,346.9475,348.1921,14191.0
2022-05-18 14:20:00,355.56,356.05,354.95,355.34,34945.0,348.4469,348.9271,347.8491,348.2313,34945.0
2022-05-18 14:30:00,355.21,355.72,353.57,354.06,16497.0,348.1039,348.6037,346.4967,346.9769,16497.0
2022-05-18 14:40:00,354.15,355.68,353.77,355.61,22525.0,347.0651,348.5645,346.6927,348.4959,22525.0
2022-05-18 14:50:00,355.4,355.41,353.34,353.58,12786.0,348.2901,348.2999,346.2713,346.5065,12786.0
2022-05-18 15:00:00,353.84,355.37,353.84,354.38,9255.0,346.7613,348.2607,346.7613,347.2905,9255.0
2022-05-18 15:10:00,354.42,354.95,353.85,354.22,14501.0,347.3297,347.8491,346.7711,347.1337,14501.0
2022-05-18 15:20:00,354.15,354.62,352.66,353.04,15611.0,347.0651,347.5257,345.6049,345.9773,15611.0
2022-05-18 15:30:00,353.23,355.18,352.58,354.9,32532.0,346.1635,348.0745,345.5265,347.8001,32532.0
2022-05-18 15:40:00,355.05,355.15,352.6,353.0,52267.0,347.9471,348.0451,345.5461,345.9381,52267.0
2022-05-18 15:50:00,353.42,353.91,351.9,353.35,197032.0,346.3497,346.8299,344.8601,346.2811,197032.0
2022-05-19 09:30:00,355.54,359.41,354.66,359.31,69155.0,348.4273,352.2199,347.5649,352.1219,69155.0
2022-05-19 09:40:00,359.48,359.71,355.34,356.76,41586.0,352.2885,352.5139,348.2313,349.6229,41586.0
2022-05-19 09:50:00,357.0,363.96,356.52,363.13,38300.0,349.8581,356.6788,349.3877,355.8655,38300.0
2022-05-19 10:00:00,362.59,367.3,361.64,364.88,33690.0,355.3363,359.952,354.4053,357.5804,33690.0
2022-05-19 10:10:00,364.83,366.69,363.65,364.36,24950.0,357.5314,359.3542,356.375,357.0708,24950.0
2022-05-19 10:20:00,364.43,366.87,361.81,362.79,25788.0,357.1394,359.5306,354.5719,355.5323,25788.0
2022-05-19 10:30:00,362.59,364.46,361.43,362.68,20354.0,355.3363,357.1688,354.1995,355.4245,20354.0
2022-05-19 10:40:00,361.95,363.12,361.32,362.36,32821.0,354.7091,355.8557,354.0917,355.1109,32821.0
2022-05-19 10:50:00,362.68,367.14,362.35,366.71,21585.0,355.4245,359.7952,355.1011,359.3738,21585.0
2022-05-19 11:00:00,366.98,368.09,365.09,366.54,28196.0,359.6384,360.7262,357.7862,359.2072,28196.0
2022-05-19 11:10:00,366.97,368.47,365.96,366.12,26617.0,359.6286,361.0986,358.6388,358.7956,26617.0
2022-05-19 11:20:00,365.54,366.37,363.14,363.67,21419.0,358.2272,359.0406,355.8753,356.3946,21419.0
2022-05-19 11:30:00,363.66,367.32,363.61,367.16,15591.0,356.3848,359.9716,356.3358,359.8148,15591.0
2022-05-19 11:40:00,367.28,369.02,367.0,367.42,17916.0,359.9324,361.6376,359.658,360.0696,17916.0
2022-05-19 11:50:00,367.44,367.44,366.0,366.86,20097.0,360.0892,360.0892,358.678,359.5208,20097.0
2022-05-19 12:00:00,366.87,367.57,366.19,367.32,16121.0,359.5306,360.2166,358.8642,359.9716,16121.0
2022-05-19 12:10:00,367.48,368.43,366.89,367.18,15639.0,360.1284,361.0594,359.5502,359.8344,15639.0
2022-05-19 12:20:00,367.06,369.12,365.88,368.96,25021.0,359.7168,361.7356,358.5604,361.5788,25021.0
2022-05-19 12:30:00,368.84,369.05,366.64,366.75,12637.0,361.4612,361.667,359.3052,359.413,12637.0
2022-05-19 12:40:00,366.63,366.95,363.75,364.48,16865.0,359.2954,359.609,356.473,357.1884,16865.0
2022-05-19 12:50:00,364.69,366.06,364.29,365.73,19199.0,357.3942,358.7368,357.0022,358.4134,19199.0
2022-05-19 13:00:00,365.92,366.11,364.38,364.63,9022.0,358.5996,358.7858,357.0904,357.3354,9022.0
2022-05-19 13:10:00,364.76,365.36,362.39,365.35,14250.0,357.4628,358.0508,355.1403,358.041,14250.0
2022-05-19 13:20:00,365.38,365.85,364.43,364.63,17489.0,358.0704,358.531,357.1394,357.3354,17489.0
2022-05-19 13:30:00,364.9,366.12,364.07,365.19,22046.0,357.6,358.7956,356.7866,357.8842,22046.0
2022-05-19 13:40:00,364.91,365.0,362.64,362.64,14450.0,357.6098,357.698,355.3853,355.3853,14450.0
2022-05-19 13:50:00,362.46,367.68,362.46,367.06,14177.0,355.2089,360.3244,355.2089,359.7168,14177.0
2022-05-19 14:00:00,366.91,366.91,363.69,364.79,8258.0,359.5698,359.5698,356.4142,357.4922,8258.0
2022-05-19 14:10:00,364.95,365.85,364.13,364.52,9246.0,357.649,358.531,356.8454,357.2276,9246.0
2022-05-19 14:20:00,364.0,365.28,363.99,364.97,13390.0,356.718,357.9724,356.7082,357.6686,13390.0
2022-05-19 14:30:00,364.36,367.58,364.32,366.54,11342.0,357.0708,360.2264,357.0316,359.2072,11342.0
2022-05-19 14:40:00,366.54,367.24,364.98,367.24,10183.0,359.2072,359.8932,357.6784,359.8932,10183.0
2022-05-19 14:50:00,367.61,368.3,366.17,366.93,16667.0,360.2558,360.932,358.8446,359.5894,16667.0
2022-05-19 15:00:00,367.08,367.72,366.23,366.37,11192.0,359.7364,360.3636,358.9034,359.0406,11192.0
2022-05-19 15:10:00,365.88,366.4,364.56,364.72,20233.0,358.5604,359.07,357.2668,357.4236,20233.0
2022-05-19 15:20:00,364.57,364.68,362.26,362.56,25623.0,357.2766,357.3844,355.0129,355.3069,25623.0
2022-05-19 15:30:00,362.38,363.25,362.24,362.39,31355.0,355.1305,355.9831,354.9933,355.1403,31355.0
2022-05-19 15:40:00,362.41,364.87,362.39,363.77,40375.0,355.1599,357.5706,355.1403,356.4926,40375.0
2022-05-19 15:50:00,364.16,364.16,361.74,362.33,158967.0,356.8748,356.8748,354.5033,355.0815,158967.0
2022-05-20 09:30:00,367.82,370.9,366.15,368.38,93908.0,360.4616,363.48,358.825,361.0104,93908.0
2022-05-20 09:40:00,367.9,371.79,366.41,366.97,18541.0,360.54,364.3522,359.0798,359.6286,18541.0
2022-05-20 09:50:00,366.76,370.77,366.72,370.5,28847.0,359.4228,363.3526,359.3836,363.088,28847.0
2022-05-20 10:00:00,370.47,371.23,365.87,366.55,48305.0,363.0586,363.8034,358.5506,359.217,48305.0
2022-05-20 10:10:00,366.45,367.15,365.49,365.9,17098.0,359.119,359.805,358.1782,358.58,17098.0
2022-05-20 10:20:00,365.84,368.88,364.6,368.29,15989.0,358.5212,361.5004,357.306,360.9222,15989.0
2022-05-20 10:30:00,367.91,368.23,366.54,367.39,11809.0,360.5498,360.8634,359.2072,360.0402,11809.0
2022-05-20 10:40:00,367.26,368.71,366.55,367.37,23319.0,359.9128,361.3338,359.217,360.0206,23319.0
2022-05-20 10:50:00,367.32,367.66,364.11,364.39,34859.0,359.9716,360.3048,356.8258,357.1002,34859.0
2022-05-20 11:00:00,364.44,365.64,364.09,365.04,22731.0,357.1492,358.3252,356.8062,357.7372,22731.0
2022-05-20 11:10:00,364.87,364.87,361.85,362.25,18760.0,357.5706,357.5706,354.6111,355.0031,18760.0
2022-05-20 11:20:00,362.56,364.71,362.19,364.32,14752.0,355.3069,357.4138,354.9443,357.0316,14752.0
2022-05-20 11:30:00,364.09,365.2,363.0,363.37,16438.0,356.8062,357.894,355.7381,356.1007,16438.0
2022-05-20 11:40:00,363.34,364.27,362.79,363.82,8447.0,356.0713,356.9826,355.5323,356.5416,8447.0
2022-05-20 11:50:00,363.5,363.86,362.41,362.56,9916.0,356.228,356.5808,355.1599,355.3069,9916.0
2022-05-20 12:00:00,362.73,363.08,360.0,360.0,10631.0,355.4735,355.8165,352.7981,352.7981,10631.0
2022-05-20 12:10:00,360.15,360.47,358.57,358.7,15137.0,352.9451,353.2587,351.3967,351.5241,15137.0
2022-05-20 12:20:00,358.85,360.1,358.64,359.46,9807.0,351.6711,352.8961,351.4653,352.2689,9807.0
2022-05-20 12:30:00,359.2,359.95,358.21,358.43,14797.0,352.0141,352.7491,351.0439,351.2595,14797.0
2022-05-20 12:40:00,358.11,358.46,356.52,358.46,12421.0,350.9459,351.2889,349.3877,351.2889,12421.0
2022-05-20 12:50:00,358.54,360.07,358.19,359.55,23868.0,351.3673,352.8667,351.0243,352.3571,23868.0
2022-05-20 13:00:00,359.44,359.44,357.49,357.61,11660.0,352.2493,352.2493,350.3383,350.4559,11660.0
2022-05-20 13:10:00,357.46,358.26,356.9,358.12,23521.0,350.3089,351.0929,349.7601,350.9557,23521.0
2022-05-20 13:20:00,358.03,358.59,357.67,357.78,13104.0,350.8675,351.4163,350.5147,350.6225,13104.0
2022-05-20 13:30:00,357.81,361.5,357.48,360.58,25806.0,350.6519,354.2681,350.3285,353.3665,25806.0
2022-05-20 13:40:00,360.32,360.65,358.89,360.16,13710.0,353.1117,353.4351,351.7103,352.9549,13710.0
2022-05-20 13:50:00,360.02,361.14,359.21,360.14,11402.0,352.8177,353.9153,352.0239,352.9353,11402.0
2022-05-20 14:00:00,360.01,360.55,358.0,358.72,15313.0,352.8079,353.3371,350.8381,351.5437,15313.0
2022-05-20 14:10:00,358.99,359.51,357.56,358.16,11276.0,351.8083,352.3179,350.4069,350.9949,11276.0
2022-05-20 14:20:00,357.93,357.95,356.86,357.49,31280.0,350.7695,350.7891,349.7209,350.3383,31280.0
2022-05-20 14:30:00,357.16,357.87,356.27,357.31,19474.0,350.0149,350.7107,349.1427,350.1619,19474.0
2022-05-20 14:40:00,357.2,359.8,357.2,359.77,14475.0,350.0541,352.6021,350.0541,352.5727,14475.0
2022-05-20 14:50:00,359.77,361.96,359.6,360.13,12526.0,352.5727,354.7189,352.4061,352.9255,12526.0
2022-05-20 15:00:00,360.27,360.91,358.2,358.8,13411.0,353.0627,353.6899,351.0341,351.6221,13411.0
2022-05-20 15:10:00,358.67,360.13,358.09,359.74,16949.0,351.4947,352.9255,350.9263,352.5433,16949.0
2022-05-20 15:20:00,359.81,362.85,359.78,362.69,17565.0,352.6119,355.5911,352.5825,355.4343,17565.0
2022-05-20 15:30:00,362.83,366.33,361.51,365.4,35374.0,355.5715,359.0014,354.2779,358.09,35374.0
2022-05-20 15:40:00,365.4,367.57,365.01,366.71,47743.0,358.09,360.2166,357.7078,359.3738,47743.0
2022-05-20 15:50:00,366.76,368.23,366.01,367.81,123757.0,359.4228,360.8634,358.6878,360.4518,123757.0
2022-05-23 09:30:00,371.74,371.74,363.64,365.01,55598.0,364.3032,364.3032,356.3652,357.7078,55598.0
2022-05-23 09:40:00,365.6,370.4,365.46,370.1,35087.0,358.286,362.99,358.1488,362.696,35087.0
2022-05-23 09:50:00,370.26,371.63,365.7,366.28,16059.0,362.8528,364.1954,358.384,358.9524,16059.0
2022-05-23 10:00:00,365.63,365.63,363.0,363.82,16625.0,358.3154,358.3154,355.7381,356.5416,16625.0
2022-05-23 10:10:00,364.22,366.3,363.13,366.14,11853.0,356.9336,358.972,355.8655,358.8152,11853.0
2022-05-23 10:20:00,365.76,366.43,363.31,366.03,11232.0,358.4428,359.0994,356.0419,358.7074,11232.0
2022-05-23 10:30:00,366.75,368.03,365.81,366.34,9687.0,359.413,360.6674,358.4918,359.0112,9687.0
2022-05-23 10:40:00,366.19,368.09,365.16,366.94,9766.0,358.8642,360.7262,357.8548,359.5992,9766.0
2022-05-23 10:50:00,366.46,366.49,364.02,365.33,12237.0,359.1288,359.1582,356.7376,358.0214,12237.0
2022-05-23 11:00:00,365.47,368.86,364.93,367.37,8145.0,358.1586,361.4808,357.6294,360.0206,8145.0
2022-05-23 11:10:00,367.07,368.69,366.61,367.23,16314.0,359.7266,361.3142,359.2758,359.8834,16314.0
2022-05-23 11:20:00,366.95,368.37,366.95,368.03,9803.0,359.609,361.0006,359.609,360.6674,9803.0
2022-05-23 11:30:00,368.01,370.13,367.99,370.13,19274.0,360.6478,362.7254,360.6282,362.7254,19274.0
2022-05-23 11:40:00,369.99,370.31,368.57,368.57,15943.0,362.5882,362.9018,361.1966,361.1966,15943.0
2022-05-23 11:50:00,368.94,369.85,368.38,369.41,20656.0,361.5592,362.451,361.0104,362.0198,20656.0
2022-05-23 12:00:00,369.0,371.01,369.0,370.96,15474.0,361.618,363.5878,361.618,363.5388,15474.0
2022-05-23 12:10:00,370.92,371.62,369.98,370.06,12685.0,363.4996,364.1856,362.5784,362.6568,12685.0
2022-05-23 12:20:00,370.07,371.43,370.07,370.17,12130.0,362.6666,363.9994,362.6666,362.7646,12130.0
2022-05-23 12:30:00,370.22,370.23,369.1,369.81,12504.0,362.8136,362.8234,361.716,362.4118,12504.0
2022-05-23 12:40:00,369.9,369.98,368.79,368.81,12220.0,362.5,362.5784,361.4122,361.4318,12220.0
2022-05-23 12:50:00,368.92,369.21,367.76,368.33,14417.0,361.5396,361.8238,360.4028,360.9614,14417.0
2022-05-23 13:00:00,368.35,368.58,367.33,367.79,10560.0,360.981,361.2064,359.9814,360.4322,10560.0
2022-05-23 13:10:00,367.93,368.0,366.87,366.97,13102.0,360.5694,360.638,359.5306,359.6286,13102.0
2022-05-23 13:20:00,366.87,369.02,366.21,368.5,22474.0,359.5306,361.6376,358.8838,361.128,22474.0
2022-05-23 13:30:00,368.5,369.67,368.47,369.1,9551.0,361.128,362.2746,361.0986,361.716,9551.0
2022-05-23 13:40:00,369.3,370.19,368.68,369.86,15162.0,361.912,362.7842,361.3044,362.4608,15162.0
2022-05-23 13:50:00,369.47,369.79,369.23,369.79,6781.0,362.0786,362.3922,361.8434,362.3922,6781.0
2022-05-23 14:00:00,369.76,370.27,368.69,369.35,14765.0,362.3628,362.8626,361.3142,361.961,14765.0
2022-05-23 14:10:00,369.48,370.33,369.48,370.29,10094.0,362.0884,362.9214,362.0884,362.8822,10094.0
2022-05-23 14:20:00,370.32,370.42,369.26,369.42,8383.0,362.9116,363.0096,361.8728,362.0296,8383.0
2022-05-23 14:30:00,369.41,369.95,369.35,369.74,7274.0,362.0198,362.549,361.961,362.3432,7274.0
2022-05-23 14:40:00,369.85,372.0,369.83,369.97,22594.0,362.451,364.558,362.4314,362.5686,22594.0
2022-05-23 14:50:00,369.88,370.65,369.15,369.5,11086.0,362.4804,363.235,361.765,362.108,11086.0
2022-05-23 15:00:00,369.58,370.42,369.22,370.42,9502.0,362.1864,363.0096,361.8336,363.0096,9502.0
2022-05-23 15:10:00,370.4,370.43,368.58,370.01,17609.0,362.99,363.0194,361.2064,362.6078,17609.0
2022-05-23 15:20:00,369.98,370.21,368.35,368.5,15426.0,362.5784,362.8038,360.981,361.128,15426.0
2022-05-23 15:30:00,368.84,370.1,368.5,368.87,19526.0,361.4612,362.696,361.128,361.4906,19526.0
2022-05-23 15:40:00,368.99,369.52,368.39,368.74,35780.0,361.6082,362.1276,361.0202,361.3632,35780.0
2022-05-23 15:50:00,369.67,371.53,369.27,371.33,119105.0,362.2746,364.0974,361.8826,363.9014,119105.0
2022-05-24 09:30:00,363.11,363.91,359.57,361.22,78656.0,355.8459,356.6298,352.3767,353.9937,78656.0
2022-05-24 09:40:00,361.19,361.62,359.29,359.72,45153.0,353.9643,354.3857,352.1023,352.5237,45153.0
2022-05-24 09:50:00,359.52,362.06,359.12,359.28,31488.0,352.3277,354.8169,351.9357,352.0925,31488.0
2022-05-24 10:00:00,359.25,362.58,358.28,359.73,63537.0,352.0631,355.3265,351.1125,352.5335,63537.0
2022-05-24 10:10:00,359.79,360.58,356.46,357.34,34791.0,352.5923,353.3665,349.3289,350.1913,34791.0
2022-05-24 10:20:00,357.55,359.9,357.49,359.08,43389.0,350.3971,352.7001,350.3383,351.8965,43389.0
2022-05-24 10:30:00,358.92,360.64,358.73,358.85,31040.0,351.7397,353.4253,351.5535,351.6711,31040.0
2022-05-24 10:40:00,358.75,360.58,358.36,359.0,31796.0,351.5731,353.3665,351.1909,351.8181,31796.0
2022-05-24 10:50:00,358.82,359.06,356.45,358.5,39931.0,351.6417,351.8769,349.3191,351.3281,39931.0
2022-05-24 11:00:00,358.5,359.83,357.67,358.61,26768.0,351.3281,352.6315,350.5147,351.4359,26768.0
2022-05-24 11:10:00,358.69,359.25,357.59,357.61,11470.0,351.5143,352.0631,350.4363,350.4559,11470.0
2022-05-24 11:20:00,357.62,357.83,356.16,357.61,25406.0,350.4657,350.6715,349.0349,350.4559,25406.0
2022-05-24 11:30:00,357.91,358.25,356.93,357.58,12866.0,350.7499,351.0831,349.7895,350.4265,12866.0
2022-05-24 11:40:00,357.88,360.72,357.21,360.61,16257.0,350.7205,353.5037,350.0639,353.3959,16257.0
2022-05-24 11:50:00,360.54,362.35,360.53,361.33,27572.0,353.3273,355.1011,353.3175,354.1015,27572.0
2022-05-24 12:00:00,361.19,362.91,360.94,362.47,36141.0,353.9643,355.6499,353.7193,355.2187,36141.0
2022-05-24 12:10:00,362.45,365.71,362.45,365.07,13485.0,355.1991,358.3938,355.1991,357.7666,13485.0
2022-05-24 12:20:00,364.87,364.93,363.6,363.6,11789.0,357.5706,357.6294,356.326,356.326,11789.0
2022-05-24 12:30:00,363.79,363.98,361.86,361.93,10226.0,356.5122,356.6984,354.6209,354.6895,10226.0
2022-05-24 12:40:00,362.07,362.45,361.2,362.45,10463.0,354.8267,355.1991,353.9741,355.1991,10463.0
2022-05-24 12:50:00,362.29,363.35,361.97,362.48,9326.0,355.0423,356.0811,354.7287,355.2285,9326.0
2022-05-24 13:00:00,362.27,362.28,360.8,361.27,30868.0,355.0227,355.0325,353.5821,354.0427,30868.0
2022-05-24 13:10:00,361.11,361.7,360.37,360.73,18711.0,353.8859,354.4641,353.1607,353.5135,18711.0
2022-05-24 13:20:00,360.47,361.0,359.59,360.84,12442.0,353.2587,353.7781,352.3963,353.6213,12442.0
2022-05-24 13:30:00,360.84,361.04,360.44,360.84,21864.0,353.6213,353.8173,353.2293,353.6213,21864.0
2022-05-24 13:40:00,361.0,361.98,360.47,361.18,28156.0,353.7781,354.7385,353.2587,353.9545,28156.0
2022-05-24 13:50:00,361.16,361.57,360.81,360.91,16033.0,353.9349,354.3367,353.5919,353.6899,16033.0
2022-05-24 14:00:00,361.0,361.13,359.15,360.84,19680.0,353.7781,353.9055,351.9651,353.6213,19680.0
2022-05-24 14:10:00,360.87,362.24,359.36,359.49,23460.0,353.6507,354.9933,352.1709,352.2983,23460.0
2022-05-24 14:20:00,359.21,359.69,358.67,358.94,23591.0,352.0239,352.4943,351.4947,351.7593,23591.0
2022-05-24 14:30:00,358.72,359.35,358.05,359.17,38882.0,351.5437,352.1611,350.8871,351.9847,38882.0
2022-05-24 14:40:00,359.33,359.45,356.35,356.59,26433.0,352.1415,352.2591,349.2211,349.4563,26433.0
2022-05-24 14:50:00,356.49,357.05,355.74,356.53,20054.0,349.3583,349.9071,348.6233,349.3975,20054.0
2022-05-24 15:00:00,356.59,358.4,356.59,357.57,18648.0,349.4563,351.2301,349.4563,350.4167,18648.0
2022-05-24 15:10:00,357.78,358.99,356.82,357.04,39896.0,350.6225,351.8083,349.6817,349.8973,39896.0
2022-05-24 15:20:00,356.99,358.76,356.05,358.5,33179.0,349.8483,351.5829,348.9271,351.3281,33179.0
2022-05-24 15:30:00,358.6,361.32,358.4,360.64,73571.0,351.4261,354.0917,351.2301,353.4253,73571.0
2022-05-24 15:40:00,360.73,360.91,358.64,359.98,140002.0,353.5135,353.6899,351.4653,352.7785,140002.0
2022-05-24 15:50:00,360.21,360.21,356.58,359.19,186165.0,353.0039,353.0039,349.4465,352.0043,186165.0
2022-05-25 09:30:00,370.8,374.22,363.5,369.87,191402.0,363.382,366.7336,356.228,362.4706,191402.0
2022-05-25 09:40:00,369.72,375.98,369.23,373.8,130407.0,362.3236,368.4584,361.8434,366.322,130407.0
2022-05-25 09:50:00,373.65,379.25,372.93,378.34,117391.0,366.175,371.663,365.4694,370.7712,117391.0
2022-05-25 10:00:00,378.33,379.92,373.96,375.06,92038.0,370.7614,372.3196,366.4788,367.5568,92038.0
2022-05-25 10:10:00,375.47,378.96,375.04,378.48,54683.0,367.9586,371.3788,367.5372,370.9084,54683.0
2022-05-25 10:20:00,378.31,382.5,378.15,381.79,92632.0,370.7418,374.8479,370.585,374.1522,92632.0
2022-05-25 10:30:00,382.01,385.62,381.21,384.98,92698.0,374.3678,377.9055,373.5838,377.2783,92698.0
2022-05-25 10:40:00,384.99,385.62,382.59,385.4,106767.0,377.2881,377.9055,374.9361,377.6899,106767.0
2022-05-25 10:50:00,385.54,386.75,384.64,386.11,80884.0,377.8271,379.0129,376.9451,378.3857,80884.0
2022-05-25 11:00:00,386.09,387.47,384.4,386.7,88547.0,378.3661,379.7185,376.7099,378.9639,88547.0
2022-05-25 11:10:00,386.55,388.0,386.04,386.2,53260.0,378.8169,380.2379,378.3171,378.4739,53260.0
2022-05-25 11:20:00,386.31,386.78,385.61,385.94,81613.0,378.5817,379.0423,377.8957,378.2191,81613.0
2022-05-25 11:30:00,385.91,386.29,380.23,382.0,81959.0,378.1897,378.5621,372.6234,374.358,81959.0
2022-05-25 11:40:00,381.97,385.94,381.56,385.3,70749.0,374.3286,378.2191,373.9268,377.5919,70749.0
2022-05-25 11:50:00,385.17,387.27,384.78,386.09,76499.0,377.4645,379.5225,377.0823,378.3661,76499.0
2022-05-25 12:00:00,386.13,386.13,384.46,384.99,41244.0,378.4053,378.4053,376.7687,377.2881,41244.0
2022-05-25 12:10:00,384.98,385.94,384.63,385.49,53449.0,377.2783,378.2191,376.9353,377.7781,53449.0
2022-05-25 12:20:00,385.11,385.49,384.73,385.18,53071.0,377.4057,377.7781,377.0333,377.4743,53071.0
2022-05-25 12:30:00,385.18,385.91,384.9,385.25,29308.0,377.4743,378.1897,377.1999,377.5429,29308.0
2022-05-25 12:40:00,385.2,387.32,384.98,387.19,39318.0,377.4939,379.5715,377.2783,379.4441,39318.0
2022-05-25 12:50:00,387.19,388.36,386.21,388.1,51426.0,379.4441,380.5907,378.4837,380.3359,51426.0
2022-05-25 13:00:00,388.18,388.48,386.93,387.97,55058.0,380.4143,380.7083,379.1893,380.2085,55058.0
2022-05-25 13:10:00,388.08,389.46,386.82,388.87,51763.0,380.3163,381.6687,379.0815,381.0905,51763.0
2022-05-25 13:20:00,388.81,389.89,387.98,389.66,48969.0,381.0317,382.0901,380.2183,381.8647,48969.0
2022-05-25 13:30:00,389.65,391.47,389.33,390.22,41501.0,381.8549,383.6385,381.5413,382.4135,41501.0
2022-05-25 13:40:00,390.21,391.02,388.68,390.68,44397.0,382.4037,383.1975,380.9043,382.8643,44397.0
2022-05-25 13:50:00,390.55,390.96,389.1,390.9,58608.0,382.7369,383.1387,381.3159,383.0799,58608.0
2022-05-25 14:00:00,391.05,394.39,388.28,390.25,84913.0,383.2269,386.5001,380.5123,382.4429,84913.0
2022-05-25 14:10:00,390.58,393.4,389.12,392.01,69746.0,382.7663,385.5299,381.3355,384.1677,69746.0
2022-05-25 14:20:00,392.16,395.58,391.87,393.96,71770.0,384.3147,387.6663,384.0305,386.0787,71770.0
2022-05-25 14:30:00,394.0,394.34,389.91,389.91,60912.0,386.1179,386.4511,382.1097,382.1097,60912.0
2022-05-25 14:40:00,390.12,391.84,390.07,390.87,54741.0,382.3155,384.0011,382.2665,383.0505,54741.0
2022-05-25 14:50:00,390.98,391.94,389.81,390.43,41971.0,383.1583,384.0991,382.0117,382.6193,41971.0
2022-05-25 15:00:00,390.54,392.75,390.22,391.72,70754.0,382.7271,384.8929,382.4135,383.8835,70754.0
2022-05-25 15:10:00,391.61,392.7,390.95,391.04,56891.0,383.7757,384.8439,383.1289,383.2171,56891.0
2022-05-25 15:20:00,391.01,392.0,390.03,391.11,73071.0,383.1877,384.1579,382.2273,383.2857,73071.0
2022-05-25 15:30:00,391.18,391.65,389.24,389.88,88298.0,383.3543,383.8149,381.4531,382.0803,88298.0
2022-05-25 15:40:00,389.78,390.54,388.56,389.72,122330.0,381.9823,382.7271,380.7867,381.9235,122330.0
2022-05-25 15:50:00,389.51,389.51,387.0,388.51,292045.0,381.7177,381.7177,379.2579,380.7377,292045.0
2022-05-26 09:30:00,386.29,407.96,385.85,407.06,165728.0,378.5621,399.7986,378.1309,398.9166,165728.0
2022-05-26 09:40:00,407.02,409.37,404.01,407.97,121150.0,398.8774,401.1804,395.9276,399.8084,121150.0
2022-05-26 09:50:00,408.19,412.42,407.61,412.09,94990.0,400.024,404.1694,399.4556,403.846,94990.0
2022-05-26 10:00:00,412.43,412.99,406.08,406.18,99931.0,404.1792,404.728,397.9562,398.0542,99931.0
2022-05-26 10:10:00,406.17,408.67,403.49,403.89,32049.0,398.0444,400.4944,395.418,395.81,32049.0
2022-05-26 10:20:00,404.39,404.59,400.11,400.56,31703.0,396.3,396.496,392.1057,392.5467,31703.0
2022-05-26 10:30:00,400.61,400.88,397.42,397.42,39080.0,392.5957,392.8602,389.4695,389.4695,39080.0
2022-05-26 10:40:00,397.5,397.83,395.37,397.26,21033.0,389.5479,389.8713,387.4605,389.3127,21033.0
2022-05-26 10:50:00,397.58,401.01,397.44,400.17,64931.0,389.6263,392.9876,389.4891,392.1645,64931.0
2022-05-26 11:00:00,400.4,403.8,400.2,402.02,33791.0,392.3899,395.7218,392.1939,393.9774,33791.0
2022-05-26 11:10:00,402.14,403.54,401.83,403.16,35924.0,394.095,395.467,393.7912,395.0946,35924.0
2022-05-26 11:20:00,403.19,404.29,401.75,403.93,38857.0,395.124,396.202,393.7128,395.8492,38857.0
2022-05-26 11:30:00,403.79,405.0,402.49,403.45,38333.0,395.712,396.8978,394.438,395.3788,38333.0
2022-05-26 11:40:00,403.3,404.51,402.94,403.16,12913.0,395.2318,396.4176,394.879,395.0946,12913.0
2022-05-26 11:50:00,403.17,404.5,402.97,404.17,23199.0,395.1044,396.4078,394.9084,396.0844,23199.0
2022-05-26 12:00:00,404.05,405.43,403.97,404.75,23775.0,395.9668,397.3192,395.8884,396.6528,23775.0
2022-05-26 12:10:00,404.93,405.87,404.85,405.84,15068.0,396.8292,397.7504,396.7508,397.721,15068.0
2022-05-26 12:20:00,406.0,407.75,405.87,407.69,16824.0,397.8778,399.5928,397.7504,399.534,16824.0
2022-05-26 12:30:00,407.74,407.74,406.35,407.23,15078.0,399.583,399.583,398.2208,399.0832,15078.0
2022-05-26 12:40:00,407.19,407.78,406.56,407.78,11299.0,399.044,399.6222,398.4266,399.6222,11299.0
2022-05-26 12:50:00,407.69,408.4,407.39,408.26,16186.0,399.534,400.2298,399.24,400.0926,16186.0
2022-05-26 13:00:00,408.24,410.51,408.24,410.51,40187.0,400.073,402.2976,400.073,402.2976,40187.0
2022-05-26 13:10:00,410.52,410.9,409.53,410.04,30739.0,402.3074,402.6798,401.3372,401.837,30739.0
2022-05-26 13:20:00,410.03,410.11,408.45,409.13,27087.0,401.8272,401.9056,400.2788,400.9452,27087.0
2022-05-26 13:30:00,409.1,410.47,408.96,410.06,33845.0,400.9158,402.2584,400.7786,401.8566,33845.0
2022-05-26 13:40:00,410.19,411.25,409.41,410.94,36971.0,401.984,403.0228,401.2196,402.719,36971.0
2022-05-26 13:50:00,411.04,414.0,410.94,413.68,49564.0,402.817,405.7178,402.719,405.4042,49564.0
2022-05-26 14:00:00,413.66,414.0,409.52,409.9,40811.0,405.3846,405.7178,401.3274,401.6998,40811.0
2022-05-26 14:10:00,409.88,410.25,408.34,408.34,18599.0,401.6802,402.0428,400.171,400.171,18599.0
2022-05-26 14:20:00,408.45,408.96,407.05,407.7,16408.0,400.2788,400.7786,398.9068,399.5438,16408.0
2022-05-26 14:30:00,407.88,407.94,406.89,407.06,13423.0,399.7202,399.779,398.75,398.9166,13423.0
2022-05-26 14:40:00,406.99,407.48,406.5,407.08,11842.0,398.848,399.3282,398.3678,398.9362,11842.0
2022-05-26 14:50:00,407.21,407.38,406.72,406.91,10881.0,399.0636,399.2302,398.5834,398.7696,10881.0
2022-05-26 15:00:00,406.96,407.05,405.37,406.27,18235.0,398.8186,398.9068,397.2604,398.1424,18235.0
2022-05-26 15:10:00,406.3,406.37,404.57,404.99,14214.0,398.1718,398.2404,396.4764,396.888,14214.0
2022-05-26 15:20:00,405.13,405.33,404.05,404.77,22748.0,397.0252,397.2212,395.9668,396.6724,22748.0
2022-05-26 15:30:00,404.64,406.34,404.58,406.28,36195.0,396.545,398.211,396.4862,398.1522,36195.0
2022-05-26 15:40:00,406.28,408.21,406.17,408.12,48423.0,398.1522,400.0436,398.0444,399.9554,48423.0
2022-05-26 15:50:00,408.18,408.77,405.91,406.35,196936.0,400.0142,400.5924,397.7896,398.2208,196936.0
2022-05-27 09:30:00,411.0,416.36,410.69,413.85,80565.0,402.7778,408.0306,402.474,405.5708,80565.0
2022-05-27 09:40:00,414.04,417.75,413.09,416.78,41723.0,405.757,409.3928,404.826,408.4422,41723.0
2022-05-27 09:50:00,416.78,419.37,415.15,418.89,49940.0,408.4422,410.9804,406.8448,410.51,49940.0
2022-05-27 10:00:00,418.89,419.73,417.27,418.97,40707.0,410.51,411.3331,408.9224,410.5884,40707.0
2022-05-27 10:10:00,418.75,419.0,417.13,417.27,29635.0,410.3728,410.6178,408.7852,408.9224,29635.0
2022-05-27 10:20:00,417.24,419.29,417.24,418.43,35491.0,408.893,410.902,408.893,410.0592,35491.0
2022-05-27 10:30:00,418.34,419.22,418.0,418.82,20245.0,409.971,410.8334,409.6378,410.4414,20245.0
2022-05-27 10:40:00,418.95,418.95,416.24,416.89,25306.0,410.5688,410.5688,407.913,408.55,25306.0
2022-05-27 10:50:00,416.97,417.13,414.54,415.33,19996.0,408.6284,408.7852,406.247,407.0212,19996.0
2022-05-27 11:00:00,415.46,415.65,414.37,415.22,18424.0,407.1486,407.3348,406.0804,406.9134,18424.0
2022-05-27 11:10:00,415.39,416.51,415.29,416.48,17276.0,407.08,408.1776,406.982,408.1482,17276.0
2022-05-27 11:20:00,416.3,416.83,414.64,414.75,17249.0,407.9718,408.4912,406.345,406.4528,17249.0
2022-05-27 11:30:00,414.75,416.4,414.75,415.99,23522.0,406.4528,408.0698,406.4528,407.668,23522.0
2022-05-27 11:40:00,416.11,418.4,415.93,418.14,22834.0,407.7856,410.0298,407.6092,409.775,22834.0
2022-05-27 11:50:00,418.34,418.92,417.47,417.94,15268.0,409.971,410.5394,409.1184,409.579,15268.0
2022-05-27 12:00:00,418.22,419.15,418.19,418.7,25488.0,409.8534,410.7648,409.824,410.3238,25488.0
2022-05-27 12:10:00,418.51,418.85,418.23,418.81,32037.0,410.1376,410.4708,409.8632,410.4316,32037.0
2022-05-27 12:20:00,418.8,419.12,417.79,418.49,37968.0,410.4218,410.7354,409.432,410.118,37968.0
2022-05-27 12:30:00,418.32,418.96,417.05,418.5,28861.0,409.9514,410.5786,408.7068,410.1278,28861.0
2022-05-27 12:40:00,418.56,420.27,418.56,419.75,22743.0,410.1866,411.8623,410.1866,411.3527,22743.0
2022-05-27 12:50:00,419.62,420.1,418.89,419.45,19564.0,411.2253,411.6957,410.51,411.0587,19564.0
2022-05-27 13:00:00,419.38,420.63,419.24,420.59,16364.0,410.9902,412.2151,410.853,412.1759,16364.0
2022-05-27 13:10:00,420.36,420.76,419.73,420.03,18755.0,411.9505,412.3425,411.3331,411.6271,18755.0
2022-05-27 13:20:00,420.25,420.25,418.55,418.84,23220.0,411.8427,411.8427,410.1768,410.461,23220.0
2022-05-27 13:30:00,418.76,420.32,418.76,419.82,25091.0,410.3826,411.9113,410.3826,411.4213,25091.0
2022-05-27 13:40:00,419.55,419.98,419.01,419.78,22179.0,411.1567,411.5781,410.6276,411.3821,22179.0
2022-05-27 13:50:00,419.86,420.53,419.36,419.81,11457.0,411.4605,412.1171,410.9706,411.4115,11457.0
2022-05-27 14:00:00,419.82,420.36,418.87,419.33,12906.0,411.4213,411.9505,410.4904,410.9412,12906.0
2022-05-27 14:10:00,419.34,420.04,418.67,419.88,15107.0,410.951,411.6369,410.2944,411.4801,15107.0
2022-05-27 14:20:00,419.92,420.45,419.38,419.75,13954.0,411.5193,412.0387,410.9902,411.3527,13954.0
2022-05-27 14:30:00,419.75,420.89,419.75,420.73,16919.0,411.3527,412.4699,411.3527,412.3131,16919.0
2022-05-27 14:40:00,420.89,421.11,420.08,421.11,15595.0,412.4699,412.6855,411.6761,412.6855,15595.0
2022-05-27 14:50:00,420.84,420.97,419.57,420.2,21353.0,412.4209,412.5483,411.1763,411.7937,21353.0
2022-05-27 15:00:00,420.04,420.41,419.27,420.34,26023.0,411.6369,411.9995,410.8824,411.9309,26023.0
2022-05-27 15:10:00,420.4,420.93,420.16,420.83,20696.0,411.9897,412.5091,411.7545,412.4111,20696.0
2022-05-27 15:20:00,420.8,422.13,420.78,421.83,24527.0,412.3817,413.6851,412.3621,413.3911,24527.0
2022-05-27 15:30:00,421.67,422.07,420.42,420.81,43223.0,413.2343,413.6263,412.0093,412.3915,43223.0
2022-05-27 15:40:00,420.74,421.52,420.0,420.55,46125.0,412.3229,413.0873,411.5977,412.1367,46125.0
2022-05-27 15:50:00,420.7,422.83,419.8,422.58,207557.0,412.2837,414.3711,411.4017,414.1261,207557.0
2022-05-31 09:30:00,422.24,425.0,417.75,418.44,126359.0,413.7929,416.4977,409.3928,410.069,126359.0
2022-05-31 09:40:00,418.01,423.04,415.0,420.3,55772.0,409.6476,414.5769,406.6978,411.8917,55772.0
2022-05-31 09:50:00,419.96,421.62,418.34,421.34,25889.0,411.5585,413.1853,409.971,412.9109,25889.0
2022-05-31 10:00:00,421.24,421.57,418.6,418.61,27365.0,412.8129,413.1363,410.2258,410.2356,27365.0
2022-05-31 10:10:00,417.96,419.43,416.26,418.74,19018.0,409.5986,411.0391,407.9326,410.363,19018.0
2022-05-31 10:20:00,419.02,420.7,418.75,419.58,21607.0,410.6374,412.2837,410.3728,411.1861,21607.0
2022-05-31 10:30:00,419.6,422.33,419.6,422.01,21092.0,411.2057,413.8811,411.2057,413.5675,21092.0
2022-05-31 10:40:00,421.83,424.11,421.82,422.0,22526.0,413.3911,415.6255,413.3813,413.5577,22526.0
2022-05-31 10:50:00,421.94,423.67,421.73,423.65,18531.0,413.4989,415.1943,413.2931,415.1747,18531.0
2022-05-31 11:00:00,423.76,424.64,422.06,422.64,18051.0,415.2825,416.1449,413.6165,414.1849,18051.0
2022-05-31 11:10:00,422.61,423.12,420.98,420.99,38227.0,414.1555,414.6553,412.5581,412.5679,38227.0
2022-05-31 11:20:00,420.7,420.88,418.06,418.8,40380.0,412.2837,412.4601,409.6966,410.4218,40380.0
2022-05-31 11:30:00,418.52,418.93,417.73,418.93,14131.0,410.1474,410.5492,409.3732,410.5492,14131.0
2022-05-31 11:40:00,418.92,421.07,418.65,421.05,14783.0,410.5394,412.6463,410.2748,412.6267,14783.0
2022-05-31 11:50:00,420.84,422.62,420.68,421.83,17317.0,412.4209,414.1653,412.2641,413.3911,17317.0
2022-05-31 12:00:00,421.81,423.81,421.8,423.03,15482.0,413.3715,415.3315,413.3617,414.5671,15482.0
2022-05-31 12:10:00,423.13,423.16,421.19,421.47,11295.0,414.6651,414.6945,412.7639,413.0383,11295.0
2022-05-31 12:20:00,421.38,421.66,420.43,421.66,12360.0,412.9501,413.2245,412.0191,413.2245,12360.0
2022-05-31 12:30:00,421.58,423.1,421.28,423.1,13782.0,413.1461,414.6357,412.8521,414.6357,13782.0
2022-05-31 12:40:00,423.1,423.2,422.16,423.02,24225.0,414.6357,414.7337,413.7145,414.5573,24225.0
2022-05-31 12:50:00,423.19,424.4,423.18,423.94,10684.0,414.7239,415.9097,414.7141,415.4589,10684.0
2022-05-31 13:00:00,424.1,424.16,421.15,422.96,43387.0,415.6157,415.6745,412.7247,414.4985,43387.0
2022-05-31 13:10:00,423.01,423.01,420.38,420.79,18067.0,414.5475,414.5475,411.9701,412.3719,18067.0
2022-05-31 13:20:00,421.0,421.31,420.2,420.77,19671.0,412.5777,412.8815,411.7937,412.3523,19671.0
2022-05-31 13:30:00,420.51,422.54,420.29,421.27,24778.0,412.0975,414.0869,411.8819,412.8423,24778.0
2022-05-31 13:40:00,421.2,421.69,420.65,421.38,23129.0,412.7737,413.2539,412.2347,412.9501,23129.0
2022-05-31 13:50:00,421.4,423.22,421.17,422.76,38604.0,412.9697,414.7533,412.7443,414.3025,38604.0
2022-05-31 14:00:00,422.75,422.81,420.49,421.52,68589.0,414.2927,414.3515,412.0779,413.0873,68589.0
2022-05-31 14:10:00,421.21,421.45,419.79,420.19,41114.0,412.7835,413.0187,411.3919,411.7839,41114.0
2022-05-31 14:20:00,420.35,420.44,418.69,419.6,44553.0,411.9407,412.0289,410.314,411.2057,44553.0
2022-05-31 14:30:00,419.69,420.56,419.18,419.75,33757.0,411.2939,412.1465,410.7942,411.3527,33757.0
2022-05-31 14:40:00,419.83,419.83,416.78,417.5,16486.0,411.4311,411.4311,408.4422,409.1478,16486.0
2022-05-31 14:50:00,417.36,417.86,415.12,415.15,29400.0,409.0106,409.5006,406.8154,406.8448,29400.0
2022-05-31 15:00:00,415.13,417.53,414.19,417.46,21607.0,406.8252,409.1772,405.904,409.1086,21607.0
2022-05-31 15:10:00,417.46,418.82,416.3,417.89,21764.0,409.1086,410.4414,407.9718,409.53,21764.0
2022-05-31 15:20:00,417.88,419.16,417.78,418.64,19332.0,409.5202,410.7746,409.4222,410.265,19332.0
2022-05-31 15:30:00,418.77,419.06,417.74,418.64,35369.0,410.3924,410.6766,409.383,410.265,35369.0
2022-05-31 15:40:00,418.83,419.23,417.56,417.82,33287.0,410.4512,410.8432,409.2066,409.4614,33287.0
2022-05-31 15:50:00,417.41,419.49,412.57,414.46,292352.0,409.0596,411.0979,404.3164,406.1686,292352.0
2022-06-01 09:30:00,420.21,424.51,419.14,419.49,62027.0,411.8035,416.0175,410.755,411.0979,62027.0
2022-06-01 09:40:00,419.97,423.37,419.65,422.46,25652.0,411.5683,414.9003,411.2547,414.0085,25652.0
2022-06-01 09:50:00,422.55,424.59,422.54,423.91,18156.0,414.0967,416.0959,414.0869,415.4295,18156.0
2022-06-01 10:00:00,424.04,424.04,420.68,421.33,29112.0,415.5569,415.5569,412.2641,412.9011,29112.0
2022-06-01 10:10:00,421.7,422.03,416.49,416.49,23121.0,413.2637,413.5871,408.158,408.158,23121.0
2022-06-01 10:20:00,416.83,418.97,415.73,416.24,12346.0,408.4912,410.5884,407.4132,407.913,12346.0
2022-06-01 10:30:00,416.25,417.74,414.95,417.06,10892.0,407.9228,409.383,406.6488,408.7166,10892.0
2022-06-01 10:40:00,417.33,418.36,416.45,416.45,18139.0,408.9812,409.9906,408.1188,408.1188,18139.0
2022-06-01 10:50:00,416.55,418.61,416.16,416.33,19725.0,408.2168,410.2356,407.8346,408.0012,19725.0
2022-06-01 11:00:00,416.08,416.17,414.31,414.46,11183.0,407.7562,407.8444,406.0216,406.1686,11183.0
2022-06-01 11:10:00,414.39,415.54,412.13,412.93,16471.0,406.1,407.227,403.8852,404.6692,16471.0
2022-06-01 11:20:00,412.26,412.59,411.01,412.13,13725.0,404.0126,404.336,402.7876,403.8852,13725.0
2022-06-01 11:30:00,412.14,412.49,410.84,411.38,11057.0,403.895,404.238,402.621,403.1502,11057.0
2022-06-01 11:40:00,411.43,411.43,410.23,411.0,6125.0,403.1992,403.1992,402.0232,402.7778,6125.0
2022-06-01 11:50:00,410.82,411.58,410.43,410.68,6126.0,402.6014,403.3462,402.2192,402.4642,6126.0
2022-06-01 12:00:00,410.29,410.29,408.1,408.53,24868.0,402.082,402.082,399.9358,400.3572,24868.0
2022-06-01 12:10:00,408.48,409.21,407.42,408.7,37683.0,400.3082,401.0236,399.2694,400.5238,37683.0
2022-06-01 12:20:00,408.81,409.49,408.01,408.01,9157.0,400.6316,401.298,399.8476,399.8476,9157.0
2022-06-01 12:30:00,407.85,409.12,407.62,408.14,9801.0,399.6908,400.9354,399.4654,399.975,9801.0
2022-06-01 12:40:00,408.65,408.74,406.74,406.89,8311.0,400.4748,400.563,398.603,398.75,8311.0
2022-06-01 12:50:00,407.0,409.0,406.35,408.78,7455.0,398.8578,400.8178,398.2208,400.6022,7455.0
2022-06-01 13:00:00,408.71,409.84,408.7,409.47,4519.0,400.5336,401.641,400.5238,401.2784,4519.0
2022-06-01 13:10:00,409.73,410.18,408.63,408.95,7088.0,401.5332,401.9742,400.4552,400.7688,7088.0
2022-06-01 13:20:00,408.83,409.05,407.72,408.54,8964.0,400.6512,400.8668,399.5634,400.367,8964.0
2022-06-01 13:30:00,408.45,409.77,407.56,409.49,11853.0,400.2788,401.5724,399.4066,401.298,11853.0
2022-06-01 13:40:00,409.31,409.71,408.69,409.0,7026.0,401.1216,401.5136,400.514,400.8178,7026.0
2022-06-01 13:50:00,409.06,409.85,408.24,409.5,6897.0,400.8766,401.6508,400.073,401.3078,6897.0
2022-06-01 14:00:00,409.26,410.54,408.95,410.54,26050.0,401.0726,402.327,400.7688,402.327,26050.0
2022-06-01 14:10:00,410.31,411.22,409.9,410.49,9751.0,402.1016,402.9934,401.6998,402.278,9751.0
2022-06-01 14:20:00,410.48,413.64,410.16,413.15,12284.0,402.2682,405.365,401.9546,404.8848,12284.0
2022-06-01 14:30:00,413.35,413.65,412.62,412.96,6230.0,405.0808,405.3748,404.3654,404.6986,6230.0
2022-06-01 14:40:00,412.5,413.79,412.5,413.16,8259.0,404.2478,405.512,404.2478,404.8946,8259.0
2022-06-01 14:50:00,412.96,412.96,411.62,412.21,6813.0,404.6986,404.6986,403.3854,403.9636,6813.0
2022-06-01 15:00:00,412.13,412.69,411.06,412.5,11535.0,403.8852,404.434,402.8366,404.2478,11535.0
2022-06-01 15:10:00,412.51,414.33,412.33,413.31,19517.0,404.2576,406.0412,404.0812,405.0416,19517.0
2022-06-01 15:20:00,413.52,413.52,411.64,411.64,15437.0,405.2474,405.2474,403.405,403.405,15437.0
2022-06-01 15:30:00,411.4,411.44,410.0,411.44,21444.0,403.1698,403.209,401.7978,403.209,21444.0
2022-06-01 15:40:00,411.41,412.62,411.09,412.47,43354.0,403.1796,404.3654,402.866,404.2184,43354.0
2022-06-01 15:50:00,412.64,412.74,408.06,408.23,130573.0,404.385,404.483,399.8966,400.0632,130573.0
2022-06-02 09:30:00,409.36,413.14,408.48,412.04,64773.0,401.1706,404.875,400.3082,403.797,64773.0
2022-06-02 09:40:00,412.15,417.01,411.56,416.64,27657.0,403.9048,408.6676,403.3266,408.305,27657.0
2022-06-02 09:50:00,416.2,417.7,414.44,416.1,12117.0,407.8738,409.3438,406.149,407.7758,12117.0
2022-06-02 10:00:00,416.04,419.39,414.68,416.45,13366.0,407.717,411.0,406.3842,408.1188,13366.0
2022-06-02 10:10:00,417.86,420.68,417.19,417.19,15778.0,409.5006,412.2641,408.844,408.844,15778.0
2022-06-02 10:20:00,417.28,417.32,414.91,415.65,15950.0,408.9322,408.9714,406.6096,407.3348,15950.0
2022-06-02 10:30:00,415.87,416.99,414.91,415.27,28459.0,407.5504,408.648,406.6096,406.9624,28459.0
2022-06-02 10:40:00,415.56,416.87,414.92,416.23,25783.0,407.2466,408.5304,406.6194,407.9032,25783.0
2022-06-02 10:50:00,416.3,416.6,415.29,415.51,7900.0,407.9718,408.2658,406.982,407.1976,7900.0
2022-06-02 11:00:00,415.26,416.85,415.11,416.27,16156.0,406.9526,408.5108,406.8056,407.9424,16156.0
2022-06-02 11:10:00,416.5,417.87,416.22,417.73,18735.0,408.1678,409.5104,407.8934,409.3732,18735.0
2022-06-02 11:20:00,417.26,418.37,416.07,416.07,10158.0,408.9126,410.0004,407.7464,407.7464,10158.0
2022-06-02 11:30:00,416.38,417.58,416.23,417.16,9055.0,408.0502,409.2262,407.9032,408.8146,9055.0
2022-06-02 11:40:00,417.18,419.39,416.89,419.39,7552.0,408.8342,411.0,408.55,411.0,7552.0
2022-06-02 11:50:00,419.44,420.16,418.43,418.44,3722.0,411.0489,411.7545,410.0592,410.069,3722.0
2022-06-02 12:00:00,418.68,419.51,418.34,419.17,9189.0,410.3042,411.1175,409.971,410.7844,9189.0
2022-06-02 12:10:00,419.41,420.56,419.31,420.33,6650.0,411.0196,412.1465,410.9216,411.9211,6650.0
2022-06-02 12:20:00,420.17,421.74,420.14,421.47,10210.0,411.7643,413.3029,411.7349,413.0383,10210.0
2022-06-02 12:30:00,421.7,422.82,421.39,422.82,11117.0,413.2637,414.3613,412.9599,414.3613,11117.0
2022-06-02 12:40:00,422.97,422.98,421.9,422.09,5540.0,414.5083,414.5181,413.4597,413.6459,5540.0
2022-06-02 12:50:00,421.98,423.01,421.91,422.83,9251.0,413.5381,414.5475,413.4695,414.3711,9251.0
2022-06-02 13:00:00,422.59,423.87,422.5,423.25,10048.0,414.1359,415.3903,414.0477,414.7827,10048.0
2022-06-02 13:10:00,423.35,424.01,422.55,424.01,10595.0,414.8807,415.5275,414.0967,415.5275,10595.0
2022-06-02 13:20:00,423.93,424.58,423.45,424.16,9886.0,415.4491,416.0861,414.9787,415.6745,9886.0
2022-06-02 13:30:00,424.45,424.87,424.07,424.4,5747.0,415.9587,416.3703,415.5863,415.9097,5747.0
2022-06-02 13:40:00,424.63,425.25,424.06,425.05,9824.0,416.1351,416.7427,415.5765,416.5467,9824.0
2022-06-02 13:50:00,425.04,425.65,424.35,425.42,10808.0,416.5369,417.1347,415.8607,416.9093,10808.0
2022-06-02 14:00:00,425.69,426.65,425.22,426.54,11683.0,417.1739,418.1147,416.7133,418.0069,11683.0
2022-06-02 14:10:00,426.43,426.49,425.47,425.77,12853.0,417.8991,417.9579,416.9583,417.2523,12853.0
2022-06-02 14:20:00,425.84,426.82,425.56,426.34,10618.0,417.3209,418.2813,417.0465,417.8109,10618.0
2022-06-02 14:30:00,426.52,426.88,426.11,426.39,7537.0,417.9873,418.3401,417.5855,417.8599,7537.0
2022-06-02 14:40:00,426.27,426.73,425.47,425.51,8854.0,417.7423,418.1931,416.9583,416.9975,8854.0
2022-06-02 14:50:00,425.41,425.99,424.37,424.48,6058.0,416.8995,417.4679,415.8803,415.9881,6058.0
2022-06-02 15:00:00,424.34,425.68,424.18,425.38,17112.0,415.8509,417.1641,415.6941,416.8701,17112.0
2022-06-02 15:10:00,425.31,426.02,425.17,426.02,12348.0,416.8015,417.4973,416.6643,417.4973,12348.0
2022-06-02 15:20:00,426.09,426.15,424.1,424.39,42123.0,417.5659,417.6247,415.6157,415.8999,42123.0
2022-06-02 15:30:00,424.26,425.03,424.15,424.38,11147.0,415.7725,416.5271,415.6647,415.8901,11147.0
2022-06-02 15:40:00,424.43,425.83,424.27,425.3,20844.0,415.9391,417.3111,415.7823,416.7917,20844.0
2022-06-02 15:50:00,425.45,427.25,425.37,426.93,102167.0,416.9387,418.7027,416.8603,418.3891,102167.0
2022-06-03 09:30:00,416.7,419.43,414.65,418.69,33166.0,408.3638,411.0391,406.3548,410.314,33166.0
2022-06-03 09:40:00,418.68,418.8,414.5,417.55,11528.0,410.3042,410.4218,406.2078,409.1968,11528.0
2022-06-03 09:50:00,416.55,418.81,415.76,418.81,18852.0,408.2168,410.4316,407.4426,410.4316,18852.0
2022-06-03 10:00:00,418.59,420.68,416.49,417.5,26921.0,410.216,412.2641,408.158,409.1478,26921.0
2022-06-03 10:10:00,417.32,418.35,415.46,417.43,14018.0,408.9714,409.9808,407.1486,409.0792,14018.0
2022-06-03 10:20:00,417.13,418.77,416.35,417.13,12369.0,408.7852,410.3924,408.0208,408.7852,12369.0
2022-06-03 10:30:00,417.37,417.61,413.91,414.45,29753.0,409.0204,409.2556,405.6296,406.1588,29753.0
2022-06-03 10:40:00,414.18,415.33,413.98,414.4,12209.0,405.8942,407.0212,405.6982,406.1098,12209.0
2022-06-03 10:50:00,414.55,414.58,412.5,412.5,20567.0,406.2568,406.2862,404.2478,404.2478,20567.0
2022-06-03 11:00:00,412.4,412.71,410.43,410.75,34081.0,404.1498,404.4536,402.2192,402.5328,34081.0
2022-06-03 11:10:00,410.52,410.65,409.3,410.23,21407.0,402.3074,402.4348,401.1118,402.0232,21407.0
2022-06-03 11:20:00,410.18,410.37,408.86,409.37,11804.0,401.9742,402.1604,400.6806,401.1804,11804.0
2022-06-03 11:30:00,409.23,411.06,409.04,411.01,12497.0,401.0432,402.8366,400.857,402.7876,12497.0
2022-06-03 11:40:00,411.05,411.05,409.65,410.12,7391.0,402.8268,402.8268,401.4548,401.9154,7391.0
2022-06-03 11:50:00,409.8,410.94,409.48,410.79,14249.0,401.6018,402.719,401.2882,402.572,14249.0
2022-06-03 12:00:00,410.69,412.29,410.69,410.84,20848.0,402.474,404.042,402.474,402.621,20848.0
2022-06-03 12:10:00,410.8,411.22,410.03,410.03,7215.0,402.5818,402.9934,401.8272,401.8272,7215.0
2022-06-03 12:20:00,410.03,411.77,409.77,411.21,5208.0,401.8272,403.5324,401.5724,402.9836,5208.0
2022-06-03 12:30:00,411.48,411.57,410.37,411.33,5954.0,403.2482,403.3364,402.1604,403.1012,5954.0
2022-06-03 12:40:00,411.42,411.85,410.83,411.82,12761.0,403.1894,403.6108,402.6112,403.5814,12761.0
2022-06-03 12:50:00,411.27,412.01,410.42,411.83,6769.0,403.0424,403.7676,402.2094,403.5912,6769.0
2022-06-03 13:00:00,411.81,413.37,411.77,412.84,8673.0,403.5716,405.1004,403.5324,404.581,8673.0
2022-06-03 13:10:00,412.87,412.89,410.32,410.47,11960.0,404.6104,404.63,402.1114,402.2584,11960.0
2022-06-03 13:20:00,410.37,410.88,410.1,410.71,8707.0,402.1604,402.6602,401.8958,402.4936,8707.0
2022-06-03 13:30:00,410.52,410.99,409.71,410.73,10896.0,402.3074,402.768,401.5136,402.5132,10896.0
2022-06-03 13:40:00,410.54,410.54,409.21,409.71,6946.0,402.327,402.327,401.0236,401.5136,6946.0
2022-06-03 13:50:00,409.5,409.82,409.29,409.4,5232.0,401.3078,401.6214,401.102,401.2098,5232.0
2022-06-03 14:00:00,409.2,409.98,409.0,409.81,7747.0,401.0138,401.7782,400.8178,401.6116,7747.0
2022-06-03 14:10:00,409.66,410.25,409.09,410.12,6385.0,401.4646,402.0428,400.906,401.9154,6385.0
2022-06-03 14:20:00,409.71,411.11,409.7,411.11,6177.0,401.5136,402.8856,401.5038,402.8856,6177.0
2022-06-03 14:30:00,410.93,410.93,408.77,409.1,6467.0,402.7092,402.7092,400.5924,400.9158,6467.0
2022-06-03 14:40:00,408.85,409.43,408.59,408.84,5744.0,400.6708,401.2392,400.416,400.661,5744.0
2022-06-03 14:50:00,408.74,408.8,407.53,407.58,45235.0,400.563,400.6218,399.3772,399.4262,45235.0
2022-06-03 15:00:00,407.61,407.77,406.63,407.01,24496.0,399.4556,399.6124,398.4952,398.8676,24496.0
2022-06-03 15:10:00,407.13,407.23,405.37,405.83,33466.0,398.9852,399.0832,397.2604,397.7112,33466.0
2022-06-03 15:20:00,405.94,407.46,405.84,407.46,11299.0,397.819,399.3086,397.721,399.3086,11299.0
2022-06-03 15:30:00,407.28,409.01,406.81,408.15,15108.0,399.1322,400.8276,398.6716,399.9848,15108.0
2022-06-03 15:40:00,408.19,408.99,407.56,408.64,37254.0,400.024,400.808,399.4066,400.465,37254.0
2022-06-03 15:50:00,408.56,409.48,407.79,408.98,80044.0,400.3866,401.2882,399.632,400.7982,80044.0
2022-06-06 09:30:00,416.58,418.85,414.96,416.25,24328.0,408.2462,410.4708,406.6586,407.9228,24328.0
2022-06-06 09:40:00,415.83,416.93,412.82,413.5,16337.0,407.5112,408.5892,404.5614,405.2278,16337.0
2022-06-06 09:50:00,413.51,417.35,413.24,417.03,13633.0,405.2376,409.0008,404.973,408.6872,13633.0
2022-06-06 10:00:00,417.47,419.86,417.07,419.02,17855.0,409.1184,411.4605,408.7264,410.6374,17855.0
2022-06-06 10:10:00,419.09,419.63,416.57,416.81,35233.0,410.706,411.2351,408.2364,408.4716,35233.0
2022-06-06 10:20:00,416.9,417.6,416.32,416.81,10591.0,408.5598,409.2458,407.9914,408.4716,10591.0
2022-06-06 10:30:00,416.75,417.24,415.45,416.19,12736.0,408.4128,408.893,407.1388,407.864,12736.0
2022-06-06 10:40:00,416.06,417.09,415.13,417.06,3893.0,407.7366,408.746,406.8252,408.7166,3893.0
2022-06-06 10:50:00,417.15,418.44,416.4,417.05,6235.0,408.8048,410.069,408.0698,408.7068,6235.0
2022-06-06 11:00:00,417.25,417.91,416.05,416.19,9312.0,408.9028,409.5496,407.7268,407.864,9312.0
2022-06-06 11:10:00,415.6,415.6,412.01,412.6,7698.0,407.2858,407.2858,403.7676,404.3458,7698.0
2022-06-06 11:20:00,412.51,413.15,412.11,413.01,5529.0,404.2576,404.8848,403.8656,404.7476,5529.0
2022-06-06 11:30:00,413.02,413.35,412.02,412.52,10253.0,404.7574,405.0808,403.7774,404.2674,10253.0
2022-06-06 11:40:00,412.37,412.97,412.08,412.15,3923.0,404.1204,404.7084,403.8362,403.9048,3923.0
2022-06-06 11:50:00,412.15,413.72,412.15,413.11,3232.0,403.9048,405.4434,403.9048,404.8456,3232.0
2022-06-06 12:00:00,412.93,412.98,409.75,410.35,4901.0,404.6692,404.7182,401.5528,402.1408,4901.0
2022-06-06 12:10:00,409.9,410.24,409.17,409.37,4811.0,401.6998,402.033,400.9844,401.1804,4811.0
2022-06-06 12:20:00,409.25,409.53,408.44,408.44,5316.0,401.0628,401.3372,400.269,400.269,5316.0
2022-06-06 12:30:00,408.13,409.41,407.81,409.34,6840.0,399.9652,401.2196,399.6516,401.151,6840.0
2022-06-06 12:40:00,409.44,409.68,408.97,409.3,6327.0,401.249,401.4842,400.7884,401.1118,6327.0
2022-06-06 12:50:00,409.27,410.01,409.02,409.87,2324.0,401.0824,401.8076,400.8374,401.6704,2324.0
2022-06-06 13:00:00,410.1,410.51,409.91,410.27,2485.0,401.8958,402.2976,401.7096,402.0624,2485.0
2022-06-06 13:10:00,410.02,410.24,408.63,409.03,9750.0,401.8174,402.033,400.4552,400.8472,9750.0
2022-06-06 13:20:00,408.99,409.9,408.44,409.9,6551.0,400.808,401.6998,400.269,401.6998,6551.0
2022-06-06 13:30:00,409.67,411.52,409.6,411.38,5128.0,401.4744,403.2874,401.4058,403.1502,5128.0
2022-06-06 13:40:00,411.37,412.3,411.37,411.72,2000.0,403.1404,404.0518,403.1404,403.4834,2000.0
2022-06-06 13:50:00,412.73,412.87,412.06,412.87,4200.0,404.4732,404.6104,403.8166,404.6104,4200.0
2022-06-06 14:00:00,412.88,413.18,411.73,412.03,6903.0,404.6202,404.9142,403.4932,403.7872,6903.0
2022-06-06 14:10:00,412.03,412.16,411.08,411.08,3502.0,403.7872,403.9146,402.8562,402.8562,3502.0
2022-06-06 14:20:00,411.29,411.29,408.71,409.27,7222.0,403.062,403.062,400.5336,401.0824,7222.0
2022-06-06 14:30:00,408.94,409.13,408.35,408.5,4255.0,400.759,400.9452,400.1808,400.3278,4255.0
2022-06-06 14:40:00,408.56,409.58,408.28,409.45,4586.0,400.3866,401.3862,400.1122,401.2588,4586.0
2022-06-06 14:50:00,409.35,410.57,408.41,409.85,8223.0,401.1608,402.3564,400.2396,401.6508,8223.0
2022-06-06 15:00:00,409.67,409.87,408.93,408.97,2604.0,401.4744,401.6704,400.7492,400.7884,2604.0
2022-06-06 15:10:00,408.8,409.48,408.34,408.34,3411.0,400.6218,401.2882,400.171,400.171,3411.0
2022-06-06 15:20:00,408.0,408.6,407.35,408.23,5152.0,399.8378,400.4258,399.2008,400.0632,5152.0
2022-06-06 15:30:00,408.1,408.24,406.75,407.32,13179.0,399.9358,400.073,398.6128,399.1714,13179.0
2022-06-06 15:40:00,407.09,409.13,406.98,408.43,9915.0,398.946,400.9452,398.8382,400.2592,9915.0
2022-06-06 15:50:00,408.11,409.65,408.1,408.96,48539.0,399.9456,401.4548,399.9358,400.7786,48539.0
2022-06-07 09:30:00,404.11,407.48,403.15,407.15,22396.0,396.0256,399.3282,395.0848,399.0048,22396.0
2022-06-07 09:40:00,407.15,409.5,407.01,408.67,14785.0,399.0048,401.3078,398.8676,400.4944,14785.0
2022-06-07 09:50:00,408.98,410.27,407.04,407.74,10789.0,400.7982,402.0624,398.897,399.583,10789.0
2022-06-07 10:00:00,406.69,408.77,406.32,407.41,6811.0,398.554,400.5924,398.1914,399.2596,6811.0
2022-06-07 10:10:00,407.24,409.38,407.17,408.94,7952.0,399.093,401.1902,399.0244,400.759,7952.0
2022-06-07 10:20:00,409.01,412.2,408.74,411.51,15003.0,400.8276,403.9538,400.563,403.2776,15003.0
2022-06-07 10:30:00,411.48,414.43,411.19,413.34,21586.0,403.2482,406.1392,402.964,405.071,21586.0
2022-06-07 10:40:00,413.43,417.26,413.21,417.17,34458.0,405.1592,408.9126,404.9436,408.8244,34458.0
2022-06-07 10:50:00,417.27,417.6,415.07,415.39,3897.0,408.9224,409.2458,406.7664,407.08,3897.0
2022-06-07 11:00:00,415.4,415.95,414.98,415.53,5977.0,407.0898,407.6288,406.6782,407.2172,5977.0
2022-06-07 11:10:00,415.69,416.21,414.63,414.74,5394.0,407.374,407.8836,406.3352,406.443,5394.0
2022-06-07 11:20:00,414.82,415.03,411.95,411.95,10760.0,406.5214,406.7272,403.7088,403.7088,10760.0
2022-06-07 11:30:00,411.87,412.38,411.16,412.38,5720.0,403.6304,404.1302,402.9346,404.1302,5720.0
2022-06-07 11:40:00,412.23,412.39,410.76,411.03,6006.0,403.9832,404.14,402.5426,402.8072,6006.0
2022-06-07 11:50:00,410.45,412.63,410.45,412.38,5837.0,402.2388,404.3752,402.2388,404.1302,5837.0
2022-06-07 12:00:00,412.63,412.77,411.61,412.56,8889.0,404.3752,404.5124,403.3756,404.3066,8889.0
2022-06-07 12:10:00,412.65,412.84,411.73,412.29,7300.0,404.3948,404.581,403.4932,404.042,7300.0
2022-06-07 12:20:00,412.16,412.86,411.76,412.57,11952.0,403.9146,404.6006,403.5226,404.3164,11952.0
2022-06-07 12:30:00,412.58,413.66,412.09,413.65,7465.0,404.3262,405.3846,403.846,405.3748,7465.0
2022-06-07 12:40:00,413.87,415.06,413.87,414.36,8765.0,405.5904,406.7566,405.5904,406.0706,8765.0
2022-06-07 12:50:00,414.29,414.45,413.7,414.16,12625.0,406.002,406.1588,405.4238,405.8746,12625.0
2022-06-07 13:00:00,414.06,415.06,413.64,414.99,5404.0,405.7766,406.7566,405.365,406.688,5404.0
2022-06-07 13:10:00,414.93,415.52,414.86,415.24,5303.0,406.6292,407.2074,406.5606,406.933,5303.0
2022-06-07 13:20:00,415.15,415.92,415.01,415.55,6609.0,406.8448,407.5994,406.7076,407.2368,6609.0
2022-06-07 13:30:00,415.65,415.89,414.57,414.79,5765.0,407.3348,407.57,406.2764,406.492,5765.0
2022-06-07 13:40:00,414.79,415.03,414.15,414.79,6768.0,406.492,406.7272,405.8648,406.492,6768.0
2022-06-07 13:50:00,414.82,414.9,413.78,413.82,5495.0,406.5214,406.5998,405.5022,405.5414,5495.0
2022-06-07 14:00:00,413.7,415.53,413.66,415.53,11931.0,405.4238,407.2172,405.3846,407.2172,11931.0
2022-06-07 14:10:00,415.61,415.74,414.82,414.84,13469.0,407.2956,407.423,406.5214,406.541,13469.0
2022-06-07 14:20:00,414.94,415.6,414.94,415.28,12342.0,406.639,407.2858,406.639,406.9722,12342.0
2022-06-07 14:30:00,415.24,415.64,414.99,415.09,11773.0,406.933,407.325,406.688,406.786,11773.0
2022-06-07 14:40:00,415.35,415.46,413.51,414.09,5632.0,407.0408,407.1486,405.2376,405.806,5632.0
2022-06-07 14:50:00,413.77,414.72,413.77,414.49,5580.0,405.4924,406.4234,405.4924,406.198,5580.0
2022-06-07 15:00:00,414.6,415.53,414.58,415.06,8008.0,406.3058,407.2172,406.2862,406.7566,8008.0
2022-06-07 15:10:00,415.22,415.58,414.82,415.56,8882.0,406.9134,407.2662,406.5214,407.2466,8882.0
2022-06-07 15:20:00,415.52,415.68,414.76,415.18,13317.0,407.2074,407.3642,406.4626,406.8742,13317.0
2022-06-07 15:30:00,415.04,416.63,415.04,416.36,16211.0,406.737,408.2952,406.737,408.0306,16211.0
2022-06-07 15:40:00,416.5,417.73,416.36,417.62,29525.0,408.1678,409.3732,408.0306,409.2654,29525.0
2022-06-07 15:50:00,417.33,418.75,416.44,416.55,81357.0,408.9812,410.3728,408.109,408.2168,81357.0
2022-06-08 09:30:00,415.34,417.06,412.54,415.87,23023.0,407.031,408.7166,404.287,407.5504,23023.0
2022-06-08 09:40:00,415.7,418.38,414.09,418.38,8222.0,407.3838,410.0102,405.806,410.0102,8222.0
2022-06-08 09:50:00,418.51,420.18,417.42,418.56,11410.0,410.1376,411.7741,409.0694,410.1866,11410.0
2022-06-08 10:00:00,418.56,419.57,417.2,419.04,10774.0,410.1866,411.1763,408.8538,410.657,10774.0
2022-06-08 10:10:00,418.6,418.6,415.52,416.83,7746.0,410.2258,410.2258,407.2074,408.4912,7746.0
2022-06-08 10:20:00,417.38,417.89,415.89,415.89,7493.0,409.0302,409.53,407.57,407.57,7493.0
2022-06-08 10:30:00,415.92,416.76,415.55,416.65,6862.0,407.5994,408.4226,407.2368,408.3148,6862.0
2022-06-08 10:40:00,417.12,417.12,415.13,416.3,4815.0,408.7754,408.7754,406.8252,407.9718,4815.0
2022-06-08 10:50:00,416.57,416.57,414.64,414.75,4723.0,408.2364,408.2364,406.345,406.4528,4723.0
2022-06-08 11:00:00,414.86,415.13,413.36,414.46,6557.0,406.5606,406.8252,405.0906,406.1686,6557.0
2022-06-08 11:10:00,414.44,416.65,414.25,416.63,6576.0,406.149,408.3148,405.9628,408.2952,6576.0
2022-06-08 11:20:00,416.44,417.55,416.19,417.09,8670.0,408.109,409.1968,407.864,408.746,8670.0
2022-06-08 11:30:00,416.88,417.39,416.39,416.39,5767.0,408.5402,409.04,408.06,408.06,5767.0
2022-06-08 11:40:00,416.48,416.72,415.4,415.72,3376.0,408.1482,408.3834,407.0898,407.4034,3376.0
2022-06-08 11:50:00,416.15,417.02,416.15,416.15,4178.0,407.8248,408.6774,407.8248,407.8248,4178.0
2022-06-08 12:00:00,416.09,416.76,415.84,416.29,4391.0,407.766,408.4226,407.521,407.962,4391.0
2022-06-08 12:10:00,416.24,416.53,415.63,416.4,7177.0,407.913,408.1972,407.3152,408.0698,7177.0
2022-06-08 12:20:00,416.21,416.31,414.28,414.83,7331.0,407.8836,407.9816,405.9922,406.5312,7331.0
2022-06-08 12:30:00,414.7,414.7,413.1,413.17,8476.0,406.4038,406.4038,404.8358,404.9044,8476.0
2022-06-08 12:40:00,413.02,413.39,412.37,412.86,4916.0,404.7574,405.12,404.1204,404.6006,4916.0
2022-06-08 12:50:00,413.09,413.78,412.59,413.78,3827.0,404.826,405.5022,404.336,405.5022,3827.0
2022-06-08 13:00:00,413.63,413.79,412.54,412.62,5035.0,405.3552,405.512,404.287,404.3654,5035.0
2022-06-08 13:10:00,412.55,413.76,412.35,413.76,6603.0,404.2968,405.4826,404.1008,405.4826,6603.0
2022-06-08 13:20:00,413.56,414.72,413.51,414.53,9281.0,405.2866,406.4234,405.2376,406.2372,9281.0
2022-06-08 13:30:00,414.45,414.51,413.55,413.68,12124.0,406.1588,406.2176,405.2768,405.4042,12124.0
2022-06-08 13:40:00,413.61,416.18,413.61,415.77,12184.0,405.3356,407.8542,405.3356,407.4524,12184.0
2022-06-08 13:50:00,415.81,416.69,415.41,416.68,7278.0,407.4916,408.354,407.0996,408.3442,7278.0
2022-06-08 14:00:00,416.73,417.5,416.33,416.55,19539.0,408.3932,409.1478,408.0012,408.2168,19539.0
2022-06-08 14:10:00,416.61,416.62,414.62,415.12,81779.0,408.2756,408.2854,406.3254,406.8154,81779.0
2022-06-08 14:20:00,415.12,415.19,413.9,414.63,41188.0,406.8154,406.884,405.6198,406.3352,41188.0
2022-06-08 14:30:00,414.47,414.71,413.63,413.66,22103.0,406.1784,406.4136,405.3552,405.3846,22103.0
2022-06-08 14:40:00,413.95,415.52,413.83,415.28,5867.0,405.6688,407.2074,405.5512,406.9722,5867.0
2022-06-08 14:50:00,415.44,415.63,415.09,415.6,5186.0,407.129,407.3152,406.786,407.2858,5186.0
2022-06-08 15:00:00,415.23,415.23,413.47,413.95,6985.0,406.9232,406.9232,405.1984,405.6688,6985.0
2022-06-08 15:10:00,413.89,415.06,413.67,414.93,9601.0,405.61,406.7566,405.3944,406.6292,9601.0
2022-06-08 15:20:00,414.86,416.77,414.86,416.56,10907.0,406.5606,408.4324,406.5606,408.2266,10907.0
2022-06-08 15:30:00,416.68,417.57,416.59,416.99,17419.0,408.3442,409.2164,408.256,408.648,17419.0
2022-06-08 15:40:00,417.09,417.09,414.19,414.5,29855.0,408.746,408.746,405.904,406.2078,29855.0
2022-06-08 15:50:00,414.65,415.08,413.73,414.67,60475.0,406.3548,406.7762,405.4532,406.3744,60475.0
2022-06-09 09:30:00,410.52,413.52,408.48,408.48,33889.0,402.3074,405.2474,400.3082,400.3082,33889.0
2022-06-09 09:40:00,408.68,411.5,406.62,411.5,13616.0,400.5042,403.2678,398.4854,403.2678,13616.0
2022-06-09 09:50:00,410.82,414.42,410.82,413.96,12277.0,402.6014,406.1294,402.6014,405.6786,12277.0
2022-06-09 10:00:00,414.03,414.16,410.77,410.8,19605.0,405.7472,405.8746,402.5524,402.5818,19605.0
2022-06-09 10:10:00,410.1,412.11,409.39,410.88,10717.0,401.8958,403.8656,401.2,402.6602,10717.0
2022-06-09 10:20:00,411.49,412.7,411.49,412.7,1626.0,403.258,404.4438,403.258,404.4438,1626.0
2022-06-09 10:30:00,413.34,413.65,412.47,413.48,5050.0,405.071,405.3748,404.2184,405.2082,5050.0
2022-06-09 10:40:00,413.35,413.54,411.1,411.6,5339.0,405.0808,405.267,402.8758,403.3658,5339.0
2022-06-09 10:50:00,411.18,411.77,410.41,411.38,2134.0,402.9542,403.5324,402.1996,403.1502,2134.0
2022-06-09 11:00:00,411.18,411.55,409.15,409.89,7656.0,402.9542,403.3168,400.9648,401.69,7656.0
2022-06-09 11:10:00,410.14,410.6,409.74,410.6,3723.0,401.935,402.3858,401.543,402.3858,3723.0
2022-06-09 11:20:00,410.78,411.59,410.57,410.57,10914.0,402.5622,403.356,402.3564,402.3564,10914.0
2022-06-09 11:30:00,410.42,411.03,409.97,410.69,5201.0,402.2094,402.8072,401.7684,402.474,5201.0
2022-06-09 11:40:00,411.1,412.28,410.11,410.12,5673.0,402.8758,404.0322,401.9056,401.9154,5673.0
2022-06-09 11:50:00,409.48,411.42,409.38,411.12,4246.0,401.2882,403.1894,401.1902,402.8954,4246.0
2022-06-09 12:00:00,411.07,411.34,409.89,409.89,4616.0,402.8464,403.111,401.69,401.69,4616.0
2022-06-09 12:10:00,409.83,410.23,409.02,410.23,5910.0,401.6312,402.0232,400.8374,402.0232,5910.0
2022-06-09 12:20:00,410.28,410.95,410.28,410.51,9713.0,402.0722,402.7288,402.0722,402.2976,9713.0
2022-06-09 12:30:00,410.42,410.75,409.76,409.88,7580.0,402.2094,402.5328,401.5626,401.6802,7580.0
2022-06-09 12:40:00,410.02,410.55,409.82,410.29,5480.0,401.8174,402.3368,401.6214,402.082,5480.0
2022-06-09 12:50:00,410.02,411.35,409.39,411.35,6995.0,401.8174,403.1208,401.2,403.1208,6995.0
2022-06-09 13:00:00,410.88,411.7,410.51,410.88,3601.0,402.6602,403.4638,402.2976,402.6602,3601.0
2022-06-09 13:10:00,410.78,411.37,410.26,410.42,3371.0,402.5622,403.1404,402.0526,402.2094,3371.0
2022-06-09 13:20:00,410.5,410.52,409.44,409.6,6262.0,402.2878,402.3074,401.249,401.4058,6262.0
2022-06-09 13:30:00,409.59,409.64,408.76,409.5,9811.0,401.396,401.445,400.5826,401.3078,9811.0
2022-06-09 13:40:00,409.41,409.88,408.76,409.56,8196.0,401.2196,401.6802,400.5826,401.3666,8196.0
2022-06-09 13:50:00,409.72,410.0,409.6,409.94,6898.0,401.5234,401.7978,401.4058,401.739,6898.0
2022-06-09 14:00:00,409.89,410.06,409.22,409.71,6456.0,401.69,401.8566,401.0334,401.5136,6456.0
2022-06-09 14:10:00,409.59,409.7,408.86,409.42,5346.0,401.396,401.5038,400.6806,401.2294,5346.0
2022-06-09 14:20:00,409.44,409.59,407.99,408.86,5473.0,401.249,401.396,399.828,400.6806,5473.0
2022-06-09 14:30:00,408.94,408.97,407.5,407.78,8424.0,400.759,400.7884,399.3478,399.6222,8424.0
2022-06-09 14:40:00,407.52,407.77,407.12,407.67,6283.0,399.3674,399.6124,398.9754,399.5144,6283.0
2022-06-09 14:50:00,407.54,407.83,406.2,406.31,7703.0,399.387,399.6712,398.0738,398.1816,7703.0
2022-06-09 15:00:00,405.9,405.9,403.92,404.32,10712.0,397.7798,397.7798,395.8394,396.2314,10712.0
2022-06-09 15:10:00,404.44,404.79,403.58,404.45,11283.0,396.349,396.692,395.5062,396.3588,11283.0
2022-06-09 15:20:00,404.52,404.81,403.33,403.44,14996.0,396.4274,396.7116,395.2612,395.369,14996.0
2022-06-09 15:30:00,403.17,403.34,401.97,402.39,62086.0,395.1044,395.271,393.9284,394.34,62086.0
2022-06-09 15:40:00,402.27,402.34,400.68,401.21,32208.0,394.2224,394.291,392.6643,393.1836,32208.0
2022-06-09 15:50:00,401.07,401.87,400.11,400.56,127745.0,393.0464,393.8304,392.1057,392.5467,127745.0
2022-06-10 09:30:00,389.99,393.4,385.31,386.02,69835.0,382.1881,385.5299,377.6017,378.2975,69835.0
2022-06-10 09:40:00,385.66,389.19,385.28,386.97,58775.0,377.9447,381.4041,377.5723,379.2285,58775.0
2022-06-10 09:50:00,386.94,386.94,384.7,386.12,69162.0,379.1991,379.1991,377.0039,378.3955,69162.0
2022-06-10 10:00:00,385.5,385.5,382.8,383.46,24379.0,377.7879,377.7879,375.1419,375.7887,24379.0
2022-06-10 10:10:00,383.44,385.1,382.55,384.25,41419.0,375.7691,377.3959,374.8969,376.5629,41419.0
2022-06-10 10:20:00,384.42,384.49,381.38,383.95,20611.0,376.7295,376.7981,373.7504,376.2689,20611.0
2022-06-10 10:30:00,383.91,385.96,383.44,385.5,42937.0,376.2297,378.2387,375.7691,377.7879,42937.0
2022-06-10 10:40:00,385.18,385.73,382.87,383.47,29661.0,377.4743,378.0133,375.2105,375.7985,29661.0
2022-06-10 10:50:00,383.64,384.66,382.26,382.39,13914.0,375.9651,376.9647,374.6127,374.7401,13914.0
2022-06-10 11:00:00,381.75,382.94,380.67,380.68,14233.0,374.113,375.2791,373.0546,373.0644,14233.0
2022-06-10 11:10:00,380.63,381.06,379.21,381.06,15348.0,373.0154,373.4368,371.6238,373.4368,15348.0
2022-06-10 11:20:00,380.96,381.71,379.16,379.9,12096.0,373.3388,374.0738,371.5748,372.3,12096.0
2022-06-10 11:30:00,379.72,380.7,379.51,380.43,17142.0,372.1236,373.084,371.9178,372.8194,17142.0
2022-06-10 11:40:00,380.65,381.65,379.97,380.69,9069.0,373.035,374.015,372.3686,373.0742,9069.0
2022-06-10 11:50:00,380.4,381.96,380.39,381.96,19210.0,372.79,374.3188,372.7802,374.3188,19210.0
2022-06-10 12:00:00,381.38,381.72,380.23,380.23,13431.0,373.7504,374.0836,372.6234,372.6234,13431.0
2022-06-10 12:10:00,380.0,380.19,378.84,379.32,12233.0,372.398,372.5842,371.2612,371.7316,12233.0
2022-06-10 12:20:00,379.51,380.2,378.95,379.4,10499.0,371.9178,372.594,371.369,371.81,10499.0
2022-06-10 12:30:00,379.3,380.75,379.2,380.47,14365.0,371.712,373.133,371.614,372.8586,14365.0
2022-06-10 12:40:00,380.54,382.08,380.53,381.65,14672.0,372.9272,374.4364,372.9174,374.015,14672.0
2022-06-10 12:50:00,381.62,382.48,381.05,382.43,73809.0,373.9856,374.8283,373.427,374.7793,73809.0
2022-06-10 13:00:00,382.59,383.05,382.34,382.92,25674.0,374.9361,375.3869,374.6911,375.2595,25674.0
2022-06-10 13:10:00,382.83,382.93,381.65,382.52,9588.0,375.1713,375.2693,374.015,374.8675,9588.0
2022-06-10 13:20:00,382.46,382.63,381.88,382.32,7811.0,374.8087,374.9753,374.2404,374.6715,7811.0
2022-06-10 13:30:00,382.32,382.91,380.94,382.71,11310.0,374.6715,375.2497,373.3192,375.0537,11310.0
2022-06-10 13:40:00,383.0,384.81,382.66,384.5,10813.0,375.3379,377.1117,375.0047,376.8079,10813.0
2022-06-10 13:50:00,384.55,385.07,383.57,383.85,27303.0,376.8569,377.3665,375.8965,376.1709,27303.0
2022-06-10 14:00:00,383.75,384.29,382.73,383.82,26061.0,376.0729,376.6021,375.0733,376.1415,26061.0
2022-06-10 14:10:00,383.72,384.93,383.12,384.57,17204.0,376.0435,377.2293,375.4555,376.8765,17204.0
2022-06-10 14:20:00,384.61,384.92,382.63,383.06,12042.0,376.9157,377.2195,374.9753,375.3967,12042.0
2022-06-10 14:30:00,382.92,383.65,382.32,382.43,10310.0,375.2595,375.9749,374.6715,374.7793,10310.0
2022-06-10 14:40:00,382.33,382.99,381.54,382.99,12449.0,374.6813,375.3281,373.9072,375.3281,12449.0
2022-06-10 14:50:00,382.81,383.96,382.34,383.67,10234.0,375.1517,376.2787,374.6911,375.9945,10234.0
2022-06-10 15:00:00,383.79,384.21,381.53,381.73,41328.0,376.1121,376.5237,373.8974,374.0934,41328.0
2022-06-10 15:10:00,381.76,383.62,381.76,383.31,18723.0,374.1228,375.9455,374.1228,375.6417,18723.0
2022-06-10 15:20:00,383.44,384.79,381.92,383.57,20727.0,375.7691,377.0921,374.2796,375.8965,20727.0
2022-06-10 15:30:00,383.54,384.44,382.81,383.69,31047.0,375.8671,376.7491,375.1517,376.0141,31047.0
2022-06-10 15:40:00,383.69,383.86,381.13,381.5,52604.0,376.0141,376.1807,373.5054,373.868,52604.0
2022-06-10 15:50:00,381.45,383.0,381.09,381.21,187206.0,373.819,375.3379,373.4662,373.5838,187206.0
2022-06-13 09:30:00,368.29,372.99,366.06,369.89,61109.0,360.9222,365.5282,358.7368,362.4902,61109.0
2022-06-13 09:40:00,369.71,370.83,367.49,368.84,40166.0,362.3138,363.4114,360.1382,361.4612,40166.0
2022-06-13 09:50:00,367.5,370.13,367.08,368.21,43624.0,360.148,362.7254,359.7364,360.8438,43624.0
2022-06-13 10:00:00,368.25,370.36,366.64,368.75,26913.0,360.883,362.9508,359.3052,361.373,26913.0
2022-06-13 10:10:00,368.73,369.28,366.3,367.11,26602.0,361.3534,361.8924,358.972,359.7658,26602.0
2022-06-13 10:20:00,367.19,368.85,366.6,367.83,43250.0,359.8442,361.471,359.266,360.4714,43250.0
2022-06-13 10:30:00,367.63,367.85,366.39,366.48,45579.0,360.2754,360.491,359.0602,359.1484,45579.0
2022-06-13 10:40:00,366.46,366.47,364.4,364.84,29458.0,359.1288,359.1386,357.11,357.5412,29458.0
2022-06-13 10:50:00,364.56,365.16,363.4,363.44,29821.0,357.2668,357.8548,356.1301,356.1693,29821.0
2022-06-13 11:00:00,363.56,364.73,362.82,364.5,34138.0,356.2868,357.4334,355.5617,357.208,34138.0
2022-06-13 11:10:00,364.25,365.81,363.63,365.13,37011.0,356.963,358.4918,356.3554,357.8254,37011.0
2022-06-13 11:20:00,365.13,366.17,364.69,364.81,15980.0,357.8254,358.8446,357.3942,357.5118,15980.0
2022-06-13 11:30:00,364.75,366.76,364.37,366.44,14102.0,357.453,359.4228,357.0806,359.1092,14102.0
2022-06-13 11:40:00,366.66,367.82,365.74,367.03,12489.0,359.3248,360.4616,358.4232,359.6874,12489.0
2022-06-13 11:50:00,367.08,367.45,366.2,366.67,16204.0,359.7364,360.099,358.874,359.3346,16204.0
2022-06-13 12:00:00,366.76,367.23,365.35,366.51,20039.0,359.4228,359.8834,358.041,359.1778,20039.0
2022-06-13 12:10:00,366.13,367.96,366.13,367.16,8339.0,358.8054,360.5988,358.8054,359.8148,8339.0
2022-06-13 12:20:00,367.43,368.58,367.31,368.5,14952.0,360.0794,361.2064,359.9618,361.128,14952.0
2022-06-13 12:30:00,368.32,372.22,368.32,371.85,24267.0,360.9516,364.7736,360.9516,364.411,24267.0
2022-06-13 12:40:00,372.15,372.15,369.99,370.67,12332.0,364.705,364.705,362.5882,363.2546,12332.0
2022-06-13 12:50:00,370.6,370.98,368.29,368.3,8887.0,363.186,363.5584,360.9222,360.932,8887.0
2022-06-13 13:00:00,368.19,368.22,367.11,367.56,17803.0,360.8242,360.8536,359.7658,360.2068,17803.0
2022-06-13 13:10:00,367.31,368.3,367.08,367.88,15479.0,359.9618,360.932,359.7364,360.5204,15479.0
2022-06-13 13:20:00,367.82,368.24,366.62,366.99,12342.0,360.4616,360.8732,359.2856,359.6482,12342.0
2022-06-13 13:30:00,366.98,367.69,366.08,367.69,14750.0,359.6384,360.3342,358.7564,360.3342,14750.0
2022-06-13 13:40:00,367.75,369.42,367.54,369.3,21262.0,360.393,362.0296,360.1872,361.912,21262.0
2022-06-13 13:50:00,369.64,369.74,368.38,368.58,11161.0,362.2452,362.3432,361.0104,361.2064,11161.0
2022-06-13 14:00:00,368.5,368.5,366.31,366.36,31475.0,361.128,361.128,358.9818,359.0308,31475.0
2022-06-13 14:10:00,366.2,366.67,365.71,366.3,18092.0,358.874,359.3346,358.3938,358.972,18092.0
2022-06-13 14:20:00,366.36,366.73,365.64,366.17,13939.0,359.0308,359.3934,358.3252,358.8446,13939.0
2022-06-13 14:30:00,366.19,367.26,365.03,367.13,13957.0,358.8642,359.9128,357.7274,359.7854,13957.0
2022-06-13 14:40:00,367.0,367.44,366.33,366.93,5717.0,359.658,360.0892,359.0014,359.5894,5717.0
2022-06-13 14:50:00,366.85,366.98,365.89,365.9,9669.0,359.511,359.6384,358.5702,358.58,9669.0
2022-06-13 15:00:00,365.92,366.46,364.92,365.12,13921.0,358.5996,359.1288,357.6196,357.8156,13921.0
2022-06-13 15:10:00,365.12,366.68,363.66,365.39,23242.0,357.8156,359.3444,356.3848,358.0802,23242.0
2022-06-13 15:20:00,365.19,365.75,363.8,363.8,27435.0,357.8842,358.433,356.522,356.522,27435.0
2022-06-13 15:30:00,363.8,364.05,362.56,362.68,45065.0,356.522,356.767,355.3069,355.4245,45065.0
2022-06-13 15:40:00,362.69,364.15,362.68,363.33,51116.0,355.4343,356.865,355.4245,356.0615,51116.0
2022-06-13 15:50:00,363.53,364.89,361.76,363.98,117878.0,356.2574,357.5902,354.5229,356.6984,117878.0
2022-06-14 09:30:00,366.81,371.11,366.62,366.71,52172.0,359.4718,363.6858,359.2856,359.3738,52172.0
2022-06-14 09:40:00,366.85,366.85,362.5,363.87,23034.0,359.511,359.511,355.2481,356.5906,23034.0
2022-06-14 09:50:00,363.08,368.11,361.53,368.11,11568.0,355.8165,360.7458,354.2975,360.7458,11568.0
2022-06-14 10:00:00,367.72,368.45,364.97,364.97,8528.0,360.3636,361.079,357.6686,357.6686,8528.0
2022-06-14 10:10:00,365.22,365.61,363.62,363.86,8413.0,357.9136,358.2958,356.3456,356.5808,8413.0
2022-06-14 10:20:00,363.05,364.15,362.32,362.55,9072.0,355.7871,356.865,355.0717,355.2971,9072.0
2022-06-14 10:30:00,362.63,363.48,361.79,362.56,11305.0,355.3755,356.2085,354.5523,355.3069,11305.0
2022-06-14 10:40:00,362.58,365.5,361.01,365.17,13846.0,355.3265,358.188,353.7879,357.8646,13846.0
2022-06-14 10:50:00,365.01,365.63,363.88,364.28,14845.0,357.7078,358.3154,356.6004,356.9924,14845.0
2022-06-14 11:00:00,364.27,364.52,362.58,363.4,21192.0,356.9826,357.2276,355.3265,356.1301,21192.0
2022-06-14 11:10:00,363.47,363.58,362.45,363.51,18165.0,356.1987,356.3064,355.1991,356.2378,18165.0
2022-06-14 11:20:00,363.74,365.54,362.96,364.99,12768.0,356.4632,358.2272,355.6989,357.6882,12768.0
2022-06-14 11:30:00,365.0,366.96,364.56,365.69,13573.0,357.698,359.6188,357.2668,358.3742,13573.0
2022-06-14 11:40:00,365.51,366.34,365.04,365.73,6167.0,358.1978,359.0112,357.7372,358.4134,6167.0
2022-06-14 11:50:00,365.73,366.57,364.9,366.09,15508.0,358.4134,359.2366,357.6,358.7662,15508.0
2022-06-14 12:00:00,365.91,365.91,364.27,364.42,13657.0,358.5898,358.5898,356.9826,357.1296,13657.0
2022-06-14 12:10:00,364.37,365.67,364.09,365.53,7355.0,357.0806,358.3546,356.8062,358.2174,7355.0
2022-06-14 12:20:00,365.5,365.61,364.79,364.85,5284.0,358.188,358.2958,357.4922,357.551,5284.0
2022-06-14 12:30:00,365.01,365.29,363.87,364.45,8933.0,357.7078,357.9822,356.5906,357.159,8933.0
2022-06-14 12:40:00,364.38,365.47,364.38,365.12,4128.0,357.0904,358.1586,357.0904,357.8156,4128.0
2022-06-14 12:50:00,365.38,365.76,365.0,365.53,5130.0,358.0704,358.4428,357.698,358.2174,5130.0
2022-06-14 13:00:00,365.62,366.49,364.99,366.49,14853.0,358.3056,359.1582,357.6882,359.1582,14853.0
2022-06-14 13:10:00,366.79,368.65,366.61,368.01,6040.0,359.4522,361.275,359.2758,360.6478,6040.0
2022-06-14 13:20:00,368.25,368.7,366.47,366.8,8663.0,360.883,361.324,359.1386,359.462,8663.0
2022-06-14 13:30:00,366.49,366.9,364.51,364.51,9051.0,359.1582,359.56,357.2178,357.2178,9051.0
2022-06-14 13:40:00,364.5,364.69,363.26,363.28,9829.0,357.208,357.3942,355.9929,356.0125,9829.0
2022-06-14 13:50:00,363.43,363.64,362.64,362.64,12086.0,356.1595,356.3652,355.3853,355.3853,12086.0
2022-06-14 14:00:00,362.77,364.0,362.69,364.0,18145.0,355.5127,356.718,355.4343,356.718,18145.0
2022-06-14 14:10:00,363.77,364.39,363.11,364.38,8822.0,356.4926,357.1002,355.8459,357.0904,8822.0
2022-06-14 14:20:00,364.31,364.92,364.3,364.81,5658.0,357.0218,357.6196,357.012,357.5118,5658.0
2022-06-14 14:30:00,364.5,364.88,363.76,364.88,7497.0,357.208,357.5804,356.4828,357.5804,7497.0
2022-06-14 14:40:00,364.23,364.23,363.26,363.27,4062.0,356.9434,356.9434,355.9929,356.0027,4062.0
2022-06-14 14:50:00,363.11,363.61,362.69,362.8,5889.0,355.8459,356.3358,355.4343,355.5421,5889.0
2022-06-14 15:00:00,362.62,362.84,361.72,361.72,7724.0,355.3657,355.5813,354.4837,354.4837,7724.0
2022-06-14 15:10:00,361.95,362.24,359.98,360.01,12141.0,354.7091,354.9933,352.7785,352.8079,12141.0
2022-06-14 15:20:00,360.02,362.38,359.84,362.38,15890.0,352.8177,355.1305,352.6413,355.1305,15890.0
2022-06-14 15:30:00,362.61,365.04,362.6,364.29,31095.0,355.3559,357.7372,355.3461,357.0022,31095.0
2022-06-14 15:40:00,364.48,365.93,363.95,365.7,29457.0,357.1884,358.6094,356.669,358.384,29457.0
2022-06-14 15:50:00,365.73,365.94,363.91,365.04,126582.0,358.4134,358.6192,356.6298,357.7372,126582.0
2022-06-15 09:30:00,370.39,372.46,368.47,370.49,37147.0,362.9802,365.0088,361.0986,363.0782,37147.0
2022-06-15 09:40:00,371.07,375.71,370.97,375.46,26783.0,363.6466,368.1938,363.5486,367.9488,26783.0
2022-06-15 09:50:00,375.17,376.24,373.76,374.05,25814.0,367.6646,368.7132,366.2828,366.567,25814.0
2022-06-15 10:00:00,374.35,377.88,373.81,376.84,24522.0,366.861,370.3204,366.3318,369.3012,24522.0
2022-06-15 10:10:00,377.05,377.91,375.1,376.19,23830.0,369.507,370.3498,367.596,368.6642,23830.0
2022-06-15 10:20:00,376.07,376.32,374.8,375.0,20389.0,368.5466,368.7916,367.302,367.498,20389.0
2022-06-15 10:30:00,375.11,375.11,372.77,373.56,9113.0,367.6058,367.6058,365.3126,366.0868,9113.0
2022-06-15 10:40:00,373.39,374.31,372.78,373.99,15100.0,365.9202,366.8218,365.3224,366.5082,15100.0
2022-06-15 10:50:00,373.96,374.48,372.49,374.09,8176.0,366.4788,366.9884,365.0382,366.6062,8176.0
2022-06-15 11:00:00,374.33,375.3,373.91,374.62,9950.0,366.8414,367.792,366.4298,367.1256,9950.0
2022-06-15 11:10:00,374.59,376.17,374.14,375.94,10631.0,367.0962,368.6446,366.6552,368.4192,10631.0
2022-06-15 11:20:00,375.97,376.77,375.31,376.62,10613.0,368.4486,369.2326,367.8018,369.0856,10613.0
2022-06-15 11:30:00,376.58,377.33,376.07,376.99,13192.0,369.0464,369.7814,368.5466,369.4482,13192.0
2022-06-15 11:40:00,376.74,377.35,376.04,377.35,16718.0,369.2032,369.801,368.5172,369.801,16718.0
2022-06-15 11:50:00,377.38,377.46,376.75,377.11,7039.0,369.8304,369.9088,369.213,369.5658,7039.0
2022-06-15 12:00:00,377.09,377.99,377.01,377.04,9224.0,369.5462,370.4282,369.4678,369.4972,9224.0
2022-06-15 12:10:00,376.96,378.3,376.96,377.98,8290.0,369.4188,370.732,369.4188,370.4184,8290.0
2022-06-15 12:20:00,378.03,378.34,377.61,377.99,12391.0,370.4674,370.7712,370.0558,370.4282,12391.0
2022-06-15 12:30:00,378.0,378.3,377.09,377.28,13126.0,370.438,370.732,369.5462,369.7324,13126.0
2022-06-15 12:40:00,377.3,377.5,377.0,377.41,9636.0,369.752,369.948,369.458,369.8598,9636.0
2022-06-15 12:50:00,377.34,377.34,376.17,376.46,21839.0,369.7912,369.7912,368.6446,368.9288,21839.0
2022-06-15 13:00:00,376.48,377.4,376.38,376.43,13034.0,368.9484,369.85,368.8504,368.8994,13034.0
2022-06-15 13:10:00,376.66,377.33,376.43,376.88,7190.0,369.1248,369.7814,368.8994,369.3404,7190.0
2022-06-15 13:20:00,376.8,377.16,376.69,377.03,5916.0,369.262,369.6148,369.1542,369.4874,5916.0
2022-06-15 13:30:00,376.89,377.77,376.72,377.46,11113.0,369.3502,370.2126,369.1836,369.9088,11113.0
2022-06-15 13:40:00,377.46,377.5,376.75,376.96,8134.0,369.9088,369.948,369.213,369.4188,8134.0
2022-06-15 13:50:00,376.82,379.95,376.42,379.19,28216.0,369.2816,372.349,368.8896,371.6042,28216.0
2022-06-15 14:00:00,378.39,379.45,373.52,374.88,34078.0,370.8202,371.859,366.0476,367.3804,34078.0
2022-06-15 14:10:00,374.78,378.53,373.74,377.95,9747.0,367.2824,370.9574,366.2632,370.389,9747.0
2022-06-15 14:20:00,378.27,378.67,375.08,375.08,8402.0,370.7026,371.0946,367.5764,367.5764,8402.0
2022-06-15 14:30:00,375.26,379.15,371.48,378.55,11319.0,367.7528,371.565,364.0484,370.977,11319.0
2022-06-15 14:40:00,377.46,385.96,377.31,383.5,24616.0,369.9088,378.2387,369.7618,375.8279,24616.0
2022-06-15 14:50:00,383.89,384.47,379.07,380.04,14195.0,376.2101,376.7785,371.4866,372.4372,14195.0
2022-06-15 15:00:00,380.48,383.27,380.12,382.98,15605.0,372.8684,375.6025,372.5156,375.3183,15605.0
2022-06-15 15:10:00,382.8,383.9,379.8,381.27,18263.0,375.1419,376.2199,372.202,373.6426,18263.0
2022-06-15 15:20:00,381.84,384.98,381.7,384.77,33919.0,374.2012,377.2783,374.064,377.0725,33919.0
2022-06-15 15:30:00,384.77,386.79,383.05,383.05,31466.0,377.0725,379.0521,375.3869,375.3869,31466.0
2022-06-15 15:40:00,383.03,383.03,379.69,381.35,66240.0,375.3673,375.3673,372.0942,373.721,66240.0
2022-06-15 15:50:00,381.36,381.36,378.18,378.34,133047.0,373.7308,373.7308,370.6144,370.7712,133047.0
2022-06-16 09:30:00,365.46,368.99,364.06,367.84,42567.0,358.1488,361.6082,356.7768,360.4812,42567.0
2022-06-16 09:40:00,368.4,370.4,366.16,367.47,20028.0,361.03,362.99,358.8348,360.1186,20028.0
2022-06-16 09:50:00,366.63,367.11,364.25,365.49,10480.0,359.2954,359.7658,356.963,358.1782,10480.0
2022-06-16 10:00:00,365.57,365.57,361.19,361.49,17116.0,358.2566,358.2566,353.9643,354.2583,17116.0
2022-06-16 10:10:00,361.22,361.4,359.43,359.48,32740.0,353.9937,354.1701,352.2395,352.2885,32740.0
2022-06-16 10:20:00,359.36,360.33,358.12,359.34,34417.0,352.1709,353.1215,350.9557,352.1513,34417.0
2022-06-16 10:30:00,359.07,359.37,356.43,356.46,15848.0,351.8867,352.1807,349.2995,349.3289,15848.0
2022-06-16 10:40:00,356.33,357.07,355.29,355.45,27484.0,349.2015,349.9267,348.1823,348.3391,27484.0
2022-06-16 10:50:00,355.22,357.26,355.22,356.02,16867.0,348.1137,350.1129,348.1137,348.8977,16867.0
2022-06-16 11:00:00,355.97,357.13,355.82,356.46,17478.0,348.8487,349.9855,348.7017,349.3289,17478.0
2022-06-16 11:10:00,356.81,359.0,356.5,357.44,25960.0,349.6719,351.8181,349.3681,350.2893,25960.0
2022-06-16 11:20:00,357.09,360.08,356.62,359.21,24727.0,349.9463,352.8765,349.4857,352.0239,24727.0
2022-06-16 11:30:00,359.21,359.51,357.97,358.42,12795.0,352.0239,352.3179,350.8087,351.2497,12795.0
2022-06-16 11:40:00,358.43,358.67,356.48,356.69,7863.0,351.2595,351.4947,349.3485,349.5543,7863.0
2022-06-16 11:50:00,357.22,359.22,356.53,359.19,11615.0,350.0737,352.0337,349.3975,352.0043,11615.0
2022-06-16 12:00:00,359.04,359.05,357.51,357.85,11037.0,351.8573,351.8671,350.3579,350.6911,11037.0
2022-06-16 12:10:00,358.34,358.82,357.53,358.77,9133.0,351.1713,351.6417,350.3775,351.5927,9133.0
2022-06-16 12:20:00,358.79,359.9,358.65,359.86,23021.0,351.6123,352.7001,351.4751,352.6609,23021.0
2022-06-16 12:30:00,359.91,360.0,358.61,359.06,12147.0,352.7099,352.7981,351.4359,351.8769,12147.0
2022-06-16 12:40:00,359.23,360.74,359.23,360.74,6298.0,352.0435,353.5233,352.0435,353.5233,6298.0
2022-06-16 12:50:00,360.55,360.86,359.02,359.74,7413.0,353.3371,353.6409,351.8377,352.5433,7413.0
2022-06-16 13:00:00,359.75,361.23,359.49,360.91,7028.0,352.5531,354.0035,352.2983,353.6899,7028.0
2022-06-16 13:10:00,360.63,360.65,359.6,359.6,5582.0,353.4155,353.4351,352.4061,352.4061,5582.0
2022-06-16 13:20:00,359.31,360.92,358.49,360.19,12715.0,352.1219,353.6997,351.3183,352.9843,12715.0
2022-06-16 13:30:00,359.68,360.27,358.9,359.34,21487.0,352.4845,353.0627,351.7201,352.1513,21487.0
2022-06-16 13:40:00,359.29,359.54,357.49,357.98,6285.0,352.1023,352.3473,350.3383,350.8185,6285.0
2022-06-16 13:50:00,358.02,358.03,356.74,356.88,11391.0,350.8577,350.8675,349.6033,349.7405,11391.0
2022-06-16 14:00:00,356.68,357.52,356.01,356.47,20734.0,349.5445,350.3677,348.8879,349.3387,20734.0
2022-06-16 14:10:00,356.49,356.53,355.5,356.18,28892.0,349.3583,349.3975,348.3881,349.0545,28892.0
2022-06-16 14:20:00,356.13,356.54,355.56,356.35,10067.0,349.0055,349.4073,348.4469,349.2211,10067.0
2022-06-16 14:30:00,356.52,357.54,356.5,357.25,14248.0,349.3877,350.3873,349.3681,350.1031,14248.0
2022-06-16 14:40:00,357.43,358.71,356.36,356.55,15877.0,350.2795,351.5339,349.2309,349.4171,15877.0
2022-06-16 14:50:00,356.64,357.39,356.36,357.3,17395.0,349.5053,350.2403,349.2309,350.1521,17395.0
2022-06-16 15:00:00,357.21,359.15,357.21,359.15,24848.0,350.0639,351.9651,350.0639,351.9651,24848.0
2022-06-16 15:10:00,359.11,360.17,358.76,360.17,42214.0,351.9259,352.9647,351.5829,352.9647,42214.0
2022-06-16 15:20:00,360.2,360.99,359.7,360.7,37858.0,352.9941,353.7683,352.5041,353.4841,37858.0
2022-06-16 15:30:00,360.59,360.81,358.27,358.61,48452.0,353.3763,353.5919,351.1027,351.4359,48452.0
2022-06-16 15:40:00,358.64,360.12,357.05,357.25,48944.0,351.4653,352.9157,349.9071,350.1031,48944.0
2022-06-16 15:50:00,357.56,359.78,357.13,359.63,161724.0,350.4069,352.5825,349.9855,352.4355,161724.0
2022-06-17 09:30:00,363.05,371.15,363.05,370.11,387174.0,355.7871,363.725,355.7871,362.7058,387174.0
2022-06-17 09:40:00,369.79,374.51,369.78,373.15,41964.0,362.3922,367.0178,362.3824,365.685,41964.0
2022-06-17 09:50:00,373.15,375.16,372.68,373.05,34729.0,365.685,367.6548,365.2244,365.587,34729.0
2022-06-17 10:00:00,373.05,373.24,368.26,368.26,30946.0,365.587,365.7732,360.8928,360.8928,30946.0
2022-06-17 10:10:00,368.2,368.4,363.9,364.31,105094.0,360.834,361.03,356.62,357.0218,105094.0
2022-06-17 10:20:00,364.18,365.36,362.9,364.83,23279.0,356.8944,358.0508,355.6401,357.5314,23279.0
2022-06-17 10:30:00,364.88,365.34,362.54,365.22,19529.0,357.5804,358.0312,355.2873,357.9136,19529.0
2022-06-17 10:40:00,365.27,365.82,364.08,365.79,18466.0,357.9626,358.5016,356.7964,358.4722,18466.0
2022-06-17 10:50:00,365.57,366.91,365.22,366.11,17780.0,358.2566,359.5698,357.9136,358.7858,17780.0
2022-06-17 11:00:00,365.97,369.69,365.14,369.69,23242.0,358.6486,362.2942,357.8352,362.2942,23242.0
2022-06-17 11:10:00,369.7,372.07,369.05,371.97,27473.0,362.304,364.6266,361.667,364.5286,27473.0
2022-06-17 11:20:00,372.25,372.29,369.3,371.53,30375.0,364.803,364.8422,361.912,364.0974,30375.0
2022-06-17 11:30:00,371.69,371.92,368.85,368.98,10576.0,364.2542,364.4796,361.471,361.5984,10576.0
2022-06-17 11:40:00,369.36,370.06,368.45,369.63,12334.0,361.9708,362.6568,361.079,362.2354,12334.0
2022-06-17 11:50:00,369.5,369.86,368.64,369.39,30029.0,362.108,362.4608,361.2652,362.0002,30029.0
2022-06-17 12:00:00,369.39,370.34,368.66,369.67,18525.0,362.0002,362.9312,361.2848,362.2746,18525.0
2022-06-17 12:10:00,369.69,370.84,369.31,369.9,17261.0,362.2942,363.4212,361.9218,362.5,17261.0
2022-06-17 12:20:00,370.01,370.99,369.82,370.09,9359.0,362.6078,363.5682,362.4216,362.6862,9359.0
2022-06-17 12:30:00,370.35,370.66,369.86,370.66,13776.0,362.941,363.2448,362.4608,363.2448,13776.0
2022-06-17 12:40:00,370.52,371.25,369.85,370.85,11636.0,363.1076,363.823,362.451,363.431,11636.0
2022-06-17 12:50:00,370.73,370.73,369.21,370.46,9771.0,363.3134,363.3134,361.8238,363.0488,9771.0
2022-06-17 13:00:00,370.2,372.71,370.0,372.71,9804.0,362.794,365.2538,362.598,365.2538,9804.0
2022-06-17 13:10:00,372.59,374.8,372.37,372.86,12675.0,365.1362,367.302,364.9206,365.4008,12675.0
2022-06-17 13:20:00,372.85,373.36,372.03,372.2,13384.0,365.391,365.8908,364.5874,364.754,13384.0
2022-06-17 13:30:00,372.31,373.19,371.81,372.41,9810.0,364.8618,365.7242,364.3718,364.9598,9810.0
2022-06-17 13:40:00,372.52,373.13,370.74,371.83,9903.0,365.0676,365.6654,363.3232,364.3914,9903.0
2022-06-17 13:50:00,372.0,372.43,371.43,371.65,8403.0,364.558,364.9794,363.9994,364.215,8403.0
2022-06-17 14:00:00,371.85,372.72,371.61,372.7,12402.0,364.411,365.2636,364.1758,365.244,12402.0
2022-06-17 14:10:00,372.65,373.13,371.89,372.43,9650.0,365.195,365.6654,364.4502,364.9794,9650.0
2022-06-17 14:20:00,372.55,373.54,372.47,372.99,11608.0,365.097,366.0672,365.0186,365.5282,11608.0
2022-06-17 14:30:00,373.03,374.14,371.79,374.05,12930.0,365.5674,366.6552,364.3522,366.567,12930.0
2022-06-17 14:40:00,374.16,374.75,373.14,373.48,14900.0,366.6748,367.253,365.6752,366.0084,14900.0
2022-06-17 14:50:00,373.3,373.3,371.2,371.69,15439.0,365.832,365.832,363.774,364.2542,15439.0
2022-06-17 15:00:00,371.76,372.9,371.11,371.12,25572.0,364.3228,365.44,363.6858,363.6956,25572.0
2022-06-17 15:10:00,371.01,371.54,370.08,371.23,30135.0,363.5878,364.1072,362.6764,363.8034,30135.0
2022-06-17 15:20:00,371.31,373.09,371.22,372.27,21593.0,363.8818,365.6262,363.7936,364.8226,21593.0
2022-06-17 15:30:00,372.51,372.54,370.77,371.36,26417.0,365.0578,365.0872,363.3526,363.9308,26417.0
2022-06-17 15:40:00,371.18,371.29,369.62,370.46,31588.0,363.7544,363.8622,362.2256,363.0488,31588.0
2022-06-17 15:50:00,370.19,370.86,369.15,369.58,99715.0,362.7842,363.4408,361.765,362.1864,99715.0
2022-06-21 09:30:00,377.3,380.71,374.63,379.07,46206.0,369.752,373.0938,367.1354,371.4866,46206.0
2022-06-21 09:40:00,379.92,381.51,378.36,379.26,29657.0,372.3196,373.8778,370.7908,371.6728,29657.0
2022-06-21 09:50:00,379.27,380.74,377.83,380.72,16965.0,371.6826,373.1232,370.2714,373.1036,16965.0
2022-06-21 10:00:00,380.02,381.5,378.17,381.35,74611.0,372.4176,373.868,370.6046,373.721,74611.0
2022-06-21 10:10:00,381.44,383.03,380.1,380.28,47739.0,373.8092,375.3673,372.496,372.6724,47739.0
2022-06-21 10:20:00,380.13,380.32,378.56,379.25,28743.0,372.5254,372.7116,370.9868,371.663,28743.0
2022-06-21 10:30:00,379.01,379.01,375.66,375.88,35537.0,371.4278,371.4278,368.1448,368.3604,35537.0
2022-06-21 10:40:00,375.88,377.01,374.95,377.0,32577.0,368.3604,369.4678,367.449,369.458,32577.0
2022-06-21 10:50:00,377.25,378.92,377.25,378.23,18890.0,369.703,371.3396,369.703,370.6634,18890.0
2022-06-21 11:00:00,378.16,378.17,376.99,377.3,12910.0,370.5948,370.6046,369.4482,369.752,12910.0
2022-06-21 11:10:00,377.31,377.67,375.98,376.43,15509.0,369.7618,370.1146,368.4584,368.8994,15509.0
2022-06-21 11:20:00,376.63,376.9,375.23,375.97,8062.0,369.0954,369.36,367.7234,368.4486,8062.0
2022-06-21 11:30:00,376.05,376.05,374.4,375.02,21985.0,368.527,368.527,366.91,367.5176,21985.0
2022-06-21 11:40:00,375.01,375.67,374.78,375.55,11103.0,367.5078,368.1546,367.2824,368.037,11103.0
2022-06-21 11:50:00,375.72,376.56,375.5,376.0,19432.0,368.2036,369.0268,367.988,368.478,19432.0
2022-06-21 12:00:00,375.86,376.88,375.43,375.55,17230.0,368.3408,369.3404,367.9194,368.037,17230.0
2022-06-21 12:10:00,375.62,377.32,375.62,376.63,12354.0,368.1056,369.7716,368.1056,369.0954,12354.0
2022-06-21 12:20:00,376.73,376.91,375.78,375.89,10391.0,369.1934,369.3698,368.2624,368.3702,10391.0
2022-06-21 12:30:00,375.98,376.53,375.84,376.52,16259.0,368.4584,368.9974,368.3212,368.9876,16259.0
2022-06-21 12:40:00,376.62,377.02,376.3,376.39,4065.0,369.0856,369.4776,368.772,368.8602,4065.0
2022-06-21 12:50:00,376.73,376.85,375.89,375.89,7275.0,369.1934,369.311,368.3702,368.3702,7275.0
2022-06-21 13:00:00,375.95,376.55,375.67,376.13,11010.0,368.429,369.017,368.1546,368.6054,11010.0
2022-06-21 13:10:00,376.1,376.99,375.98,376.1,9638.0,368.576,369.4482,368.4584,368.576,9638.0
2022-06-21 13:20:00,376.23,376.23,375.0,375.0,11882.0,368.7034,368.7034,367.498,367.498,11882.0
2022-06-21 13:30:00,375.07,376.22,374.94,375.83,13550.0,367.5666,368.6936,367.4392,368.3114,13550.0
2022-06-21 13:40:00,375.7,376.68,375.61,376.68,17192.0,368.184,369.1444,368.0958,369.1444,17192.0
2022-06-21 13:50:00,376.68,376.97,376.56,376.78,22343.0,369.1444,369.4286,369.0268,369.2424,22343.0
2022-06-21 14:00:00,376.67,376.74,375.69,376.04,18873.0,369.1346,369.2032,368.1742,368.5172,18873.0
2022-06-21 14:10:00,376.13,377.63,376.12,377.5,27522.0,368.6054,370.0754,368.5956,369.948,27522.0
2022-06-21 14:20:00,377.4,378.35,377.4,377.89,32195.0,369.85,370.781,369.85,370.3302,32195.0
2022-06-21 14:30:00,377.92,378.48,377.43,377.43,14255.0,370.3596,370.9084,369.8794,369.8794,14255.0
2022-06-21 14:40:00,377.43,378.53,377.37,378.29,14163.0,369.8794,370.9574,369.8206,370.7222,14163.0
2022-06-21 14:50:00,378.15,379.34,378.07,378.93,11673.0,370.585,371.7512,370.5066,371.3494,11673.0
2022-06-21 15:00:00,378.97,380.3,378.97,379.86,15717.0,371.3886,372.692,371.3886,372.2608,15717.0
2022-06-21 15:10:00,379.9,380.39,379.51,379.56,13662.0,372.3,372.7802,371.9178,371.9668,13662.0
2022-06-21 15:20:00,379.55,380.13,378.76,379.32,18422.0,371.957,372.5254,371.1828,371.7316,18422.0
2022-06-21 15:30:00,379.57,379.82,378.6,378.61,31593.0,371.9766,372.2216,371.026,371.0358,31593.0
2022-06-21 15:40:00,378.58,379.09,377.9,378.09,42008.0,371.0064,371.5062,370.34,370.5262,42008.0
2022-06-21 15:50:00,379.1,379.11,376.11,377.54,116620.0,371.516,371.5258,368.5858,369.9872,116620.0
2022-06-22 09:30:00,371.77,375.59,371.56,375.27,32514.0,364.3326,368.0762,364.1268,367.7626,32514.0
2022-06-22 09:40:00,375.48,377.14,374.23,375.67,9656.0,367.9684,369.5952,366.7434,368.1546,9656.0
2022-06-22 09:50:00,375.34,381.63,374.54,381.06,23629.0,367.8312,373.9954,367.0472,373.4368,23629.0
2022-06-22 10:00:00,381.09,383.4,379.61,382.98,26884.0,373.4662,375.7299,372.0158,375.3183,26884.0
2022-06-22 10:10:00,383.04,386.46,382.7,386.46,47078.0,375.3771,378.7287,375.0439,378.7287,47078.0
2022-06-22 10:20:00,386.04,388.33,385.78,387.11,25405.0,378.3171,380.5613,378.0623,379.3657,25405.0
2022-06-22 10:30:00,386.87,387.74,386.06,386.84,19331.0,379.1305,379.9831,378.3367,379.1011,19331.0
2022-06-22 10:40:00,386.93,388.09,386.07,387.25,71467.0,379.1893,380.3261,378.3465,379.5029,71467.0
2022-06-22 10:50:00,387.0,388.39,386.26,388.22,21796.0,379.2579,380.6201,378.5327,380.4535,21796.0
2022-06-22 11:00:00,388.36,388.5,386.28,387.22,34993.0,380.5907,380.7279,378.5523,379.4735,34993.0
2022-06-22 11:10:00,387.33,389.66,386.96,389.05,31791.0,379.5813,381.8647,379.2187,381.2669,31791.0
2022-06-22 11:20:00,389.16,389.46,388.18,389.38,11944.0,381.3747,381.6687,380.4143,381.5903,11944.0
2022-06-22 11:30:00,389.54,391.15,389.36,389.88,24611.0,381.7471,383.3249,381.5707,382.0803,24611.0
2022-06-22 11:40:00,389.67,389.68,385.97,386.47,9783.0,381.8745,381.8843,378.2485,378.7385,9783.0
2022-06-22 11:50:00,386.42,386.42,384.71,384.93,5861.0,378.6895,378.6895,377.0137,377.2293,5861.0
2022-06-22 12:00:00,385.19,386.52,384.13,385.05,14426.0,377.4841,378.7875,376.4453,377.3469,14426.0
2022-06-22 12:10:00,385.32,386.39,384.97,386.36,12887.0,377.6115,378.6601,377.2685,378.6307,12887.0
2022-06-22 12:20:00,386.15,387.13,385.91,386.51,12282.0,378.4249,379.3853,378.1897,378.7777,12282.0
2022-06-22 12:30:00,386.52,388.31,386.52,387.97,16852.0,378.7875,380.5417,378.7875,380.2085,16852.0
2022-06-22 12:40:00,388.09,388.24,387.03,387.03,6213.0,380.3261,380.4731,379.2873,379.2873,6213.0
2022-06-22 12:50:00,387.19,388.94,386.85,388.67,18141.0,379.4441,381.1591,379.1109,380.8945,18141.0
2022-06-22 13:00:00,388.79,389.04,387.8,388.49,18666.0,381.0121,381.2571,380.0419,380.7181,18666.0
2022-06-22 13:10:00,388.46,388.89,387.86,388.7,13008.0,380.6887,381.1101,380.1007,380.9239,13008.0
2022-06-22 13:20:00,388.63,388.76,387.83,388.04,9837.0,380.8553,380.9827,380.0713,380.2771,9837.0
2022-06-22 13:30:00,388.04,388.16,387.33,387.96,7371.0,380.2771,380.3947,379.5813,380.1987,7371.0
2022-06-22 13:40:00,387.96,388.0,387.43,387.63,14037.0,380.1987,380.2379,379.6793,379.8753,14037.0
2022-06-22 13:50:00,387.51,387.76,386.21,387.14,21960.0,379.7577,380.0027,378.4837,379.3951,21960.0
2022-06-22 14:00:00,387.13,388.03,386.55,387.84,13228.0,379.3853,380.2673,378.8169,380.0811,13228.0
2022-06-22 14:10:00,387.76,390.37,387.47,388.98,38511.0,380.0027,382.5605,379.7185,381.1983,38511.0
2022-06-22 14:20:00,389.19,389.34,386.45,386.64,8695.0,381.4041,381.5511,378.7189,378.9051,8695.0
2022-06-22 14:30:00,386.64,386.64,385.74,385.95,16401.0,378.9051,378.9051,378.0231,378.2289,16401.0
2022-06-22 14:40:00,385.84,386.21,385.13,385.46,23714.0,378.1211,378.4837,377.4253,377.7487,23714.0
2022-06-22 14:50:00,385.33,385.62,384.98,385.22,8362.0,377.6213,377.9055,377.2783,377.5135,8362.0
2022-06-22 15:00:00,385.49,385.64,384.26,385.03,16382.0,377.7781,377.9251,376.5727,377.3273,16382.0
2022-06-22 15:10:00,385.0,385.0,383.96,384.09,10199.0,377.2979,377.2979,376.2787,376.4061,10199.0
2022-06-22 15:20:00,384.09,384.35,382.26,382.59,10427.0,376.4061,376.6609,374.6127,374.9361,10427.0
2022-06-22 15:30:00,382.49,382.68,380.8,381.42,19447.0,374.8381,375.0243,373.182,373.7896,19447.0
2022-06-22 15:40:00,381.07,381.47,379.89,380.41,32903.0,373.4466,373.8386,372.2902,372.7998,32903.0
2022-06-22 15:50:00,380.26,382.43,380.2,380.65,111283.0,372.6528,374.7793,372.594,373.035,111283.0
2022-06-23 09:30:00,387.31,388.43,380.88,381.03,47880.0,379.5617,380.6593,373.2604,373.4074,47880.0
2022-06-23 09:40:00,380.88,385.61,380.8,384.7,33913.0,373.2604,377.8957,373.182,377.0039,33913.0
2022-06-23 09:50:00,384.32,387.09,381.53,386.17,15895.0,376.6315,379.3461,373.8974,378.4445,15895.0
2022-06-23 10:00:00,386.12,387.87,384.58,384.58,37618.0,378.3955,380.1105,376.8863,376.8863,37618.0
2022-06-23 10:10:00,384.7,386.05,383.11,385.6,73380.0,377.0039,378.3269,375.4457,377.8859,73380.0
2022-06-23 10:20:00,386.07,387.88,385.02,386.55,25716.0,378.3465,380.1203,377.3175,378.8169,25716.0
2022-06-23 10:30:00,386.74,389.2,386.63,389.2,15431.0,379.0031,381.4139,378.8953,381.4139,15431.0
2022-06-23 10:40:00,389.61,392.0,389.61,390.83,16714.0,381.8157,384.1579,381.8157,383.0113,16714.0
2022-06-23 10:50:00,390.83,392.54,390.72,392.19,11010.0,383.0113,384.6871,382.9035,384.3441,11010.0
2022-06-23 11:00:00,392.34,392.34,391.19,391.73,18747.0,384.4911,384.4911,383.3641,383.8933,18747.0
2022-06-23 11:10:00,391.72,394.22,391.52,393.93,20046.0,383.8835,386.3335,383.6875,386.0493,20046.0
2022-06-23 11:20:00,393.81,394.82,393.05,394.18,27366.0,385.9317,386.9215,385.1869,386.2943,27366.0
2022-06-23 11:30:00,394.42,395.0,392.67,393.07,24315.0,386.5295,387.0979,384.8145,385.2065,24315.0
2022-06-23 11:40:00,392.87,393.78,392.78,393.71,13331.0,385.0105,385.9023,384.9223,385.8337,13331.0
2022-06-23 11:50:00,393.75,394.23,393.35,393.37,20273.0,385.8729,386.3433,385.4809,385.5005,20273.0
2022-06-23 12:00:00,393.24,393.36,390.04,391.34,11131.0,385.3731,385.4907,382.2371,383.5111,11131.0
2022-06-23 12:10:00,391.17,392.25,390.96,392.11,9094.0,383.3445,384.4029,383.1387,384.2657,9094.0
2022-06-23 12:20:00,391.99,392.74,391.78,392.22,6845.0,384.1481,384.8831,383.9423,384.3735,6845.0
2022-06-23 12:30:00,392.24,392.32,389.72,389.72,5709.0,384.3931,384.4715,381.9235,381.9235,5709.0
2022-06-23 12:40:00,389.57,390.88,389.4,390.88,14000.0,381.7765,383.0603,381.6099,383.0603,14000.0
2022-06-23 12:50:00,390.51,390.56,389.67,389.89,7166.0,382.6977,382.7467,381.8745,382.0901,7166.0
2022-06-23 13:00:00,389.78,390.95,388.5,390.66,11328.0,381.9823,383.1289,380.7279,382.8447,11328.0
2022-06-23 13:10:00,390.68,391.98,390.58,391.45,16000.0,382.8643,384.1383,382.7663,383.6189,16000.0
2022-06-23 13:20:00,391.53,391.85,390.74,391.71,19512.0,383.6973,384.0109,382.9231,383.8737,19512.0
2022-06-23 13:30:00,391.75,393.37,391.75,392.0,21524.0,383.9129,385.5005,383.9129,384.1579,21524.0
2022-06-23 13:40:00,392.15,392.37,390.79,391.67,8164.0,384.3049,384.5205,382.9721,383.8345,8164.0
2022-06-23 13:50:00,392.11,393.04,391.84,392.71,16547.0,384.2657,385.1771,384.0011,384.8537,16547.0
2022-06-23 14:00:00,392.78,394.78,392.49,394.72,28572.0,384.9223,386.8823,384.6381,386.8235,28572.0
2022-06-23 14:10:00,394.62,395.58,394.25,395.21,26486.0,386.7255,387.6663,386.3629,387.3037,26486.0
2022-06-23 14:20:00,395.21,396.87,394.91,396.45,18944.0,387.3037,388.9305,387.0097,388.5189,18944.0
2022-06-23 14:30:00,396.49,398.58,396.4,397.83,30274.0,388.5581,390.6063,388.4699,389.8713,30274.0
2022-06-23 14:40:00,397.68,398.77,397.48,398.67,29546.0,389.7243,390.7925,389.5283,390.6945,29546.0
2022-06-23 14:50:00,398.62,400.07,398.26,400.04,38220.0,390.6455,392.0665,390.2927,392.0371,38220.0
2022-06-23 15:00:00,399.98,400.52,399.35,399.63,20875.0,391.9783,392.5075,391.3609,391.6353,20875.0
2022-06-23 15:10:00,399.73,399.73,398.28,398.4,20020.0,391.7333,391.7333,390.3123,390.4299,20020.0
2022-06-23 15:20:00,398.5,398.93,397.8,398.68,16854.0,390.5279,390.9493,389.8419,390.7043,16854.0
2022-06-23 15:30:00,398.59,399.76,398.15,398.17,35083.0,390.6161,391.7627,390.1849,390.2045,35083.0
2022-06-23 15:40:00,398.32,399.82,397.96,399.73,41776.0,390.3515,391.8215,389.9987,391.7333,41776.0
2022-06-23 15:50:00,399.82,401.48,399.12,400.97,222992.0,391.8215,393.4482,391.1355,392.9484,222992.0
2022-06-24 09:30:00,406.93,412.91,406.93,412.69,56335.0,398.7892,404.6496,398.7892,404.434,56335.0
2022-06-24 09:40:00,412.87,416.08,412.76,414.46,44007.0,404.6104,407.7562,404.5026,406.1686,44007.0
2022-06-24 09:50:00,413.92,416.05,413.88,415.87,21954.0,405.6394,407.7268,405.6002,407.5504,21954.0
2022-06-24 10:00:00,416.17,417.89,415.28,416.52,25517.0,407.8444,409.53,406.9722,408.1874,25517.0
2022-06-24 10:10:00,416.4,418.13,415.98,418.06,43618.0,408.0698,409.7652,407.6582,409.6966,43618.0
2022-06-24 10:20:00,418.06,419.62,417.86,418.7,108576.0,409.6966,411.2253,409.5006,410.3238,108576.0
2022-06-24 10:30:00,418.95,419.68,416.85,417.28,30859.0,410.5688,411.2841,408.5108,408.9322,30859.0
2022-06-24 10:40:00,417.2,417.34,415.53,415.54,26484.0,408.8538,408.991,407.2172,407.227,26484.0
2022-06-24 10:50:00,415.38,415.52,412.06,413.18,15223.0,407.0702,407.2074,403.8166,404.9142,15223.0
2022-06-24 11:00:00,413.07,415.6,413.07,414.77,15287.0,404.8064,407.2858,404.8064,406.4724,15287.0
2022-06-24 11:10:00,414.63,414.74,410.47,410.47,15127.0,406.3352,406.443,402.2584,402.2584,15127.0
2022-06-24 11:20:00,410.46,411.46,409.91,411.22,18082.0,402.2486,403.2286,401.7096,402.9934,18082.0
2022-06-24 11:30:00,411.29,411.6,410.28,411.22,12751.0,403.062,403.3658,402.0722,402.9934,12751.0
2022-06-24 11:40:00,411.17,411.45,410.23,410.75,9841.0,402.9444,403.2188,402.0232,402.5328,9841.0
2022-06-24 11:50:00,410.44,412.77,410.13,412.77,11306.0,402.229,404.5124,401.9252,404.5124,11306.0
2022-06-24 12:00:00,412.51,413.26,411.71,412.74,10786.0,404.2576,404.9926,403.4736,404.483,10786.0
2022-06-24 12:10:00,413.14,413.29,412.64,413.01,3955.0,404.875,405.022,404.385,404.7476,3955.0
2022-06-24 12:20:00,412.86,412.9,411.54,412.08,8622.0,404.6006,404.6398,403.307,403.8362,8622.0
2022-06-24 12:30:00,411.81,412.37,411.1,412.02,13952.0,403.5716,404.1204,402.8758,403.7774,13952.0
2022-06-24 12:40:00,412.02,412.42,411.54,412.18,18343.0,403.7774,404.1694,403.307,403.9342,18343.0
2022-06-24 12:50:00,412.37,414.39,412.32,414.11,13544.0,404.1204,406.1,404.0714,405.8256,13544.0
2022-06-24 13:00:00,414.03,414.22,413.3,413.31,11000.0,405.7472,405.9334,405.0318,405.0416,11000.0
2022-06-24 13:10:00,413.42,414.42,413.33,413.78,8202.0,405.1494,406.1294,405.0612,405.5022,8202.0
2022-06-24 13:20:00,413.67,413.73,412.76,413.26,7804.0,405.3944,405.4532,404.5026,404.9926,7804.0
2022-06-24 13:30:00,413.0,413.6,412.9,413.5,8174.0,404.7378,405.3258,404.6398,405.2278,8174.0
2022-06-24 13:40:00,413.29,413.29,410.92,411.63,26600.0,405.022,405.022,402.6994,403.3952,26600.0
2022-06-24 13:50:00,411.55,412.38,411.41,412.11,13834.0,403.3168,404.1302,403.1796,403.8656,13834.0
2022-06-24 14:00:00,412.15,412.22,411.24,411.47,7811.0,403.9048,403.9734,403.013,403.2384,7811.0
2022-06-24 14:10:00,411.81,412.52,411.73,412.19,9580.0,403.5716,404.2674,403.4932,403.944,9580.0
2022-06-24 14:20:00,412.26,412.35,411.91,412.12,10650.0,404.0126,404.1008,403.6696,403.8754,10650.0
2022-06-24 14:30:00,412.02,412.79,412.02,412.39,14408.0,403.7774,404.532,403.7774,404.14,14408.0
2022-06-24 14:40:00,412.42,413.16,412.35,413.14,19812.0,404.1694,404.8946,404.1008,404.875,19812.0
2022-06-24 14:50:00,413.15,413.28,412.79,413.28,14525.0,404.8848,405.0122,404.532,405.0122,14525.0
2022-06-24 15:00:00,413.19,413.3,412.25,413.11,24427.0,404.924,405.0318,404.0028,404.8456,24427.0
2022-06-24 15:10:00,413.07,413.09,412.38,412.94,21216.0,404.8064,404.826,404.1302,404.679,21216.0
2022-06-24 15:20:00,412.93,413.41,412.3,413.33,36955.0,404.6692,405.1396,404.0518,405.0612,36955.0
2022-06-24 15:30:00,413.46,413.58,412.36,413.31,28320.0,405.1886,405.3062,404.1106,405.0416,28320.0
2022-06-24 15:40:00,413.31,414.13,413.02,413.67,24205.0,405.0416,405.8452,404.7574,405.3944,24205.0
2022-06-24 15:50:00,413.81,418.56,413.75,417.99,285573.0,405.5316,410.1866,405.4728,409.628,285573.0
2022-06-27 09:30:00,415.36,420.0,411.3,413.13,32738.0,407.0506,411.5977,403.0718,404.8652,32738.0
2022-06-27 09:40:00,412.83,412.83,407.92,409.22,7380.0,404.5712,404.5712,399.7594,401.0334,7380.0
2022-06-27 09:50:00,408.22,411.59,408.22,410.2,9359.0,400.0534,403.356,400.0534,401.9938,9359.0
2022-06-27 10:00:00,410.01,412.78,408.79,409.66,17155.0,401.8076,404.5222,400.612,401.4646,17155.0
2022-06-27 10:10:00,409.94,410.13,406.53,407.64,9347.0,401.739,401.9252,398.3972,399.485,9347.0
2022-06-27 10:20:00,407.56,408.88,406.28,407.18,7703.0,399.4066,400.7002,398.1522,399.0342,7703.0
2022-06-27 10:30:00,406.93,409.2,406.93,408.77,11448.0,398.7892,401.0138,398.7892,400.5924,11448.0
2022-06-27 10:40:00,408.53,409.91,407.89,409.65,10966.0,400.3572,401.7096,399.73,401.4548,10966.0
2022-06-27 10:50:00,409.88,411.19,409.58,411.11,7431.0,401.6802,402.964,401.3862,402.8856,7431.0
2022-06-27 11:00:00,411.29,411.49,409.57,409.57,8933.0,403.062,403.258,401.3764,401.3764,8933.0
2022-06-27 11:10:00,409.42,410.05,408.35,408.64,10697.0,401.2294,401.8468,400.1808,400.465,10697.0
2022-06-27 11:20:00,408.72,411.36,408.34,411.18,9200.0,400.5434,403.1306,400.171,402.9542,9200.0
2022-06-27 11:30:00,411.32,411.36,409.5,409.76,8076.0,403.0914,403.1306,401.3078,401.5626,8076.0
2022-06-27 11:40:00,409.54,411.11,409.54,410.52,4900.0,401.347,402.8856,401.347,402.3074,4900.0
2022-06-27 11:50:00,410.26,410.26,409.0,409.44,6445.0,402.0526,402.0526,400.8178,401.249,6445.0
2022-06-27 12:00:00,409.36,409.7,407.46,407.97,4968.0,401.1706,401.5038,399.3086,399.8084,4968.0
2022-06-27 12:10:00,407.86,408.37,407.26,407.85,4647.0,399.7006,400.2004,399.1126,399.6908,4647.0
2022-06-27 12:20:00,407.86,407.86,405.48,405.6,8401.0,399.7006,399.7006,397.3682,397.4858,8401.0
2022-06-27 12:30:00,405.64,406.06,405.23,405.7,6693.0,397.525,397.9366,397.1232,397.5838,6693.0
2022-06-27 12:40:00,405.53,407.16,405.53,407.13,7854.0,397.4172,399.0146,397.4172,398.9852,7854.0
2022-06-27 12:50:00,407.05,408.0,407.04,407.61,9935.0,398.9068,399.8378,398.897,399.4556,9935.0
2022-06-27 13:00:00,408.2,408.37,406.59,406.96,7480.0,400.0338,400.2004,398.456,398.8186,7480.0
2022-06-27 13:10:00,407.44,408.43,407.44,408.26,6387.0,399.289,400.2592,399.289,400.0926,6387.0
2022-06-27 13:20:00,408.26,409.1,408.07,408.56,6837.0,400.0926,400.9158,399.9064,400.3866,6837.0
2022-06-27 13:30:00,408.56,408.73,407.63,408.05,4166.0,400.3866,400.5532,399.4752,399.8868,4166.0
2022-06-27 13:40:00,408.09,408.2,405.73,406.15,10487.0,399.926,400.0338,397.6132,398.0248,10487.0
2022-06-27 13:50:00,406.3,406.32,405.42,405.58,5375.0,398.1718,398.1914,397.3094,397.4662,5375.0
2022-06-27 14:00:00,405.42,406.22,405.13,405.49,8165.0,397.3094,398.0934,397.0252,397.378,8165.0
2022-06-27 14:10:00,405.59,406.63,405.49,406.45,13860.0,397.476,398.4952,397.378,398.3188,13860.0
2022-06-27 14:20:00,406.48,406.48,405.28,405.28,19232.0,398.3482,398.3482,397.1722,397.1722,19232.0
2022-06-27 14:30:00,405.28,406.68,405.13,406.68,13136.0,397.1722,398.5442,397.0252,398.5442,13136.0
2022-06-27 14:40:00,406.53,407.01,405.94,406.83,8853.0,398.3972,398.8676,397.819,398.6912,8853.0
2022-06-27 14:50:00,406.82,406.82,405.71,405.71,5797.0,398.6814,398.6814,397.5936,397.5936,5797.0
2022-06-27 15:00:00,405.78,405.86,403.43,404.48,17017.0,397.6622,397.7406,395.3592,396.3882,17017.0
2022-06-27 15:10:00,404.35,406.43,404.35,406.28,31705.0,396.2608,398.2992,396.2608,398.1522,31705.0
2022-06-27 15:20:00,406.35,406.51,404.62,404.95,39687.0,398.2208,398.3776,396.5254,396.8488,39687.0
2022-06-27 15:30:00,405.1,405.1,403.38,403.99,32456.0,396.9958,396.9958,395.3102,395.908,32456.0
2022-06-27 15:40:00,403.89,405.88,403.65,404.85,48008.0,395.81,397.7602,395.5748,396.7508,48008.0
2022-06-27 15:50:00,404.13,404.99,402.82,404.78,82150.0,396.0452,396.888,394.7614,396.6822,82150.0
2022-06-28 09:30:00,405.75,409.77,404.33,408.34,21809.0,397.6328,401.5724,396.2412,400.171,21809.0
2022-06-28 09:40:00,408.57,409.14,404.62,406.19,8884.0,400.3964,400.955,396.5254,398.064,8884.0
2022-06-28 09:50:00,406.01,406.01,401.69,402.19,13385.0,397.8876,397.8876,393.654,394.144,13385.0
2022-06-28 10:00:00,402.21,403.02,398.17,399.47,21467.0,394.1636,394.9574,390.2045,391.4785,21467.0
2022-06-28 10:10:00,399.28,401.69,399.04,400.53,7178.0,391.2923,393.654,391.0571,392.5173,7178.0
2022-06-28 10:20:00,400.53,401.57,399.4,401.14,6982.0,392.5173,393.5364,391.4099,393.115,6982.0
2022-06-28 10:30:00,401.1,401.1,398.86,400.17,11252.0,393.0758,393.0758,390.8807,392.1645,11252.0
2022-06-28 10:40:00,399.77,399.94,398.21,399.05,5071.0,391.7725,391.9391,390.2437,391.0669,5071.0
2022-06-28 10:50:00,398.69,399.94,398.44,399.67,4313.0,390.7141,391.9391,390.4691,391.6745,4313.0
2022-06-28 11:00:00,399.49,399.64,398.11,398.23,8411.0,391.4981,391.6451,390.1457,390.2633,8411.0
2022-06-28 11:10:00,398.28,398.54,395.8,396.05,23921.0,390.3123,390.5671,387.8819,388.1269,23921.0
2022-06-28 11:20:00,396.46,396.46,394.01,394.01,8240.0,388.5287,388.5287,386.1277,386.1277,8240.0
2022-06-28 11:30:00,393.86,395.14,393.0,393.0,10666.0,385.9807,387.2351,385.1379,385.1379,10666.0
2022-06-28 11:40:00,393.14,393.14,391.22,391.78,28919.0,385.2751,385.2751,383.3935,383.9423,28919.0
2022-06-28 11:50:00,391.87,392.35,390.54,390.6,23492.0,384.0305,384.5009,382.7271,382.7859,23492.0
2022-06-28 12:00:00,390.47,390.61,388.99,390.46,13275.0,382.6585,382.7957,381.2081,382.6487,13275.0
2022-06-28 12:10:00,389.95,390.83,388.47,389.47,13275.0,382.1489,383.0113,380.6985,381.6785,13275.0
2022-06-28 12:20:00,389.34,390.25,388.2,388.67,25692.0,381.5511,382.4429,380.4339,380.8945,25692.0
2022-06-28 12:30:00,388.9,389.33,388.02,388.57,28770.0,381.1199,381.5413,380.2575,380.7965,28770.0
2022-06-28 12:40:00,388.72,390.75,388.72,389.36,27635.0,380.9435,382.9329,380.9435,381.5707,27635.0
2022-06-28 12:50:00,389.39,389.61,388.47,388.66,13268.0,381.6001,381.8157,380.6985,380.8847,13268.0
2022-06-28 13:00:00,388.83,388.83,385.57,385.57,23439.0,381.0513,381.0513,377.8565,377.8565,23439.0
2022-06-28 13:10:00,385.61,386.25,385.4,385.53,20057.0,377.8957,378.5229,377.6899,377.8173,20057.0
2022-06-28 13:20:00,385.51,386.64,384.49,386.64,20116.0,377.7977,378.9051,376.7981,378.9051,20116.0
2022-06-28 13:30:00,386.58,386.85,386.1,386.83,17568.0,378.8463,379.1109,378.3759,379.0913,17568.0
2022-06-28 13:40:00,386.74,388.02,386.55,388.02,7748.0,379.0031,380.2575,378.8169,380.2575,7748.0
2022-06-28 13:50:00,387.85,388.04,387.5,387.54,5898.0,380.0909,380.2771,379.7479,379.7871,5898.0
2022-06-28 14:00:00,387.42,388.51,386.3,386.3,4933.0,379.6695,380.7377,378.5719,378.5719,4933.0
2022-06-28 14:10:00,386.64,386.8,385.85,386.23,6141.0,378.9051,379.0619,378.1309,378.5033,6141.0
2022-06-28 14:20:00,386.07,386.59,386.0,386.5,7439.0,378.3465,378.8561,378.2779,378.7679,7439.0
2022-06-28 14:30:00,386.38,386.5,384.58,385.27,10188.0,378.6503,378.7679,376.8863,377.5625,10188.0
2022-06-28 14:40:00,385.24,386.69,385.05,386.56,12800.0,377.5331,378.9541,377.3469,378.8267,12800.0
2022-06-28 14:50:00,386.61,387.15,386.09,386.54,5199.0,378.8757,379.4049,378.3661,378.8071,5199.0
2022-06-28 15:00:00,386.69,386.85,384.64,384.9,6102.0,378.9541,379.1109,376.9451,377.1999,6102.0
2022-06-28 15:10:00,385.32,385.66,384.73,385.58,10725.0,377.6115,377.9447,377.0333,377.8663,10725.0
2022-06-28 15:20:00,385.57,386.63,385.37,386.2,13074.0,377.8565,378.8953,377.6605,378.4739,13074.0
2022-06-28 15:30:00,386.03,387.14,386.02,386.85,21419.0,378.3073,379.3951,378.2975,379.1109,21419.0
2022-06-28 15:40:00,387.16,387.25,385.99,386.14,30427.0,379.4147,379.5029,378.2681,378.4151,30427.0
2022-06-28 15:50:00,385.9,387.3,385.31,386.28,75193.0,378.1799,379.5519,377.6017,378.5523,75193.0
2022-06-29 09:30:00,389.38,389.98,382.74,384.68,23172.0,381.5903,382.1783,375.0831,376.9843,23172.0
2022-06-29 09:40:00,384.61,386.55,383.78,385.88,8972.0,376.9157,378.8169,376.1023,378.1603,8972.0
2022-06-29 09:50:00,385.91,391.58,385.71,388.69,16358.0,378.1897,383.7463,377.9937,380.9141,16358.0
2022-06-29 10:00:00,390.25,391.77,387.84,389.34,5196.0,382.4429,383.9325,380.0811,381.5511,5196.0
2022-06-29 10:10:00,389.23,389.9,386.11,386.48,3838.0,381.4433,382.0999,378.3857,378.7483,3838.0
2022-06-29 10:20:00,387.31,390.33,386.92,389.36,8800.0,379.5617,382.5213,379.1795,381.5707,8800.0
2022-06-29 10:30:00,389.36,390.0,387.11,388.44,4881.0,381.5707,382.1979,379.3657,380.6691,4881.0
2022-06-29 10:40:00,389.07,392.09,389.07,391.37,7826.0,381.2865,384.2461,381.2865,383.5405,7826.0
2022-06-29 10:50:00,391.42,392.55,390.39,390.65,18584.0,383.5895,384.6969,382.5801,382.8349,18584.0
2022-06-29 11:00:00,390.51,391.22,389.6,390.4,16130.0,382.6977,383.3935,381.8059,382.5899,16130.0
2022-06-29 11:10:00,390.27,391.03,389.32,389.32,33600.0,382.4625,383.2073,381.5315,381.5315,33600.0
2022-06-29 11:20:00,389.31,390.19,387.7,389.97,11094.0,381.5217,382.3841,379.9439,382.1685,11094.0
2022-06-29 11:30:00,389.95,391.62,389.24,390.43,10980.0,382.1489,383.7855,381.4531,382.6193,10980.0
2022-06-29 11:40:00,390.58,390.7,389.12,389.12,4000.0,382.7663,382.8839,381.3355,381.3355,4000.0
2022-06-29 11:50:00,389.47,390.46,388.95,389.07,8648.0,381.6785,382.6487,381.1689,381.2865,8648.0
2022-06-29 12:00:00,389.49,389.5,387.27,387.4,35788.0,381.6981,381.7079,379.5225,379.6499,35788.0
2022-06-29 12:10:00,387.4,387.67,386.44,387.39,23804.0,379.6499,379.9145,378.7091,379.6401,23804.0
2022-06-29 12:20:00,387.36,387.92,386.6,386.63,24367.0,379.6107,380.1595,378.8659,378.8953,24367.0
2022-06-29 12:30:00,386.78,388.21,386.65,387.61,9202.0,379.0423,380.4437,378.9149,379.8557,9202.0
2022-06-29 12:40:00,387.68,387.69,386.64,386.73,5017.0,379.9243,379.9341,378.9051,378.9933,5017.0
2022-06-29 12:50:00,386.6,387.46,386.35,387.45,7000.0,378.8659,379.7087,378.6209,379.6989,7000.0
2022-06-29 13:00:00,387.44,387.98,386.81,387.91,19909.0,379.6891,380.2183,379.0717,380.1497,19909.0
2022-06-29 13:10:00,387.93,388.07,385.82,385.98,5641.0,380.1693,380.3065,378.1015,378.2583,5641.0
2022-06-29 13:20:00,385.88,387.87,385.73,387.86,11890.0,378.1603,380.1105,378.0133,380.1007,11890.0
2022-06-29 13:30:00,387.82,388.27,387.23,388.09,5541.0,380.0615,380.5025,379.4833,380.3261,5541.0
2022-06-29 13:40:00,388.11,388.35,387.87,387.88,7513.0,380.3457,380.5809,380.1105,380.1203,7513.0
2022-06-29 13:50:00,387.99,388.87,387.92,388.28,8190.0,380.2281,381.0905,380.1595,380.5123,8190.0
2022-06-29 14:00:00,388.18,390.24,388.18,389.59,11187.0,380.4143,382.4331,380.4143,381.7961,11187.0
2022-06-29 14:10:00,389.79,390.29,389.53,389.53,6402.0,381.9921,382.4821,381.7373,381.7373,6402.0
2022-06-29 14:20:00,389.47,389.55,388.95,389.32,4678.0,381.6785,381.7569,381.1689,381.5315,4678.0
2022-06-29 14:30:00,389.15,389.15,388.52,388.69,2458.0,381.3649,381.3649,380.7475,380.9141,2458.0
2022-06-29 14:40:00,388.65,388.65,387.48,387.7,2550.0,380.8749,380.8749,379.7283,379.9439,2550.0
2022-06-29 14:50:00,387.41,388.31,387.32,388.15,4409.0,379.6597,380.5417,379.5715,380.3849,4409.0
2022-06-29 15:00:00,387.95,389.01,387.53,388.99,7092.0,380.1889,381.2277,379.7773,381.2081,7092.0
2022-06-29 15:10:00,388.82,389.45,388.38,388.91,5431.0,381.0415,381.6589,380.6103,381.1297,5431.0
2022-06-29 15:20:00,389.03,390.49,389.03,390.46,5896.0,381.2473,382.6781,381.2473,382.6487,5896.0
2022-06-29 15:30:00,390.31,390.31,388.31,389.01,8283.0,382.5017,382.5017,380.5417,381.2277,8283.0
2022-06-29 15:40:00,389.1,389.48,388.21,388.55,13949.0,381.3159,381.6883,380.4437,380.7769,13949.0
2022-06-29 15:50:00,388.86,390.49,387.86,389.66,52885.0,381.0807,382.6781,380.1007,381.8647,52885.0
2022-06-30 09:30:00,387.7,387.83,381.44,382.12,27405.0,379.9439,380.0713,373.8092,374.4756,27405.0
2022-06-30 09:40:00,381.32,382.14,378.57,379.89,7769.0,373.6916,374.4951,370.9966,372.2902,7769.0
2022-06-30 09:50:00,380.2,380.32,377.31,378.55,18450.0,372.594,372.7116,369.7618,370.977,18450.0
2022-06-30 10:00:00,378.2,378.25,376.18,377.14,9742.0,370.634,370.683,368.6544,369.5952,9742.0
2022-06-30 10:10:00,377.01,378.74,376.92,378.14,9729.0,369.4678,371.1632,369.3796,370.5752,9729.0
2022-06-30 10:20:00,377.55,378.55,377.24,378.08,8049.0,369.997,370.977,369.6932,370.5164,8049.0
2022-06-30 10:30:00,378.46,381.81,378.44,380.59,14551.0,370.8888,374.1718,370.8692,372.9762,14551.0
2022-06-30 10:40:00,380.24,380.84,379.51,379.87,6826.0,372.6332,373.2212,371.9178,372.2706,6826.0
2022-06-30 10:50:00,379.92,383.03,379.92,382.73,5334.0,372.3196,375.3673,372.3196,375.0733,5334.0
2022-06-30 11:00:00,382.68,382.76,380.8,382.75,42177.0,375.0243,375.1027,373.182,375.0929,42177.0
2022-06-30 11:10:00,382.51,384.22,381.64,384.15,30442.0,374.8577,376.5335,374.0052,376.4649,30442.0
2022-06-30 11:20:00,384.0,385.65,383.5,385.26,4741.0,376.3179,377.9349,375.8279,377.5527,4741.0
2022-06-30 11:30:00,384.59,384.95,383.94,384.44,11161.0,376.8961,377.2489,376.2591,376.7491,11161.0
2022-06-30 11:40:00,384.54,385.61,383.99,385.0,6162.0,376.8471,377.8957,376.3081,377.2979,6162.0
2022-06-30 11:50:00,384.47,386.38,384.05,386.38,9086.0,376.7785,378.6503,376.3669,378.6503,9086.0
2022-06-30 12:00:00,386.65,386.65,384.45,384.63,8745.0,378.9149,378.9149,376.7589,376.9353,8745.0
2022-06-30 12:10:00,384.48,385.7,384.13,385.02,11907.0,376.7883,377.9839,376.4453,377.3175,11907.0
2022-06-30 12:20:00,384.86,388.06,384.57,387.93,5067.0,377.1607,380.2967,376.8765,380.1693,5067.0
2022-06-30 12:30:00,388.03,389.33,387.16,387.83,10974.0,380.2673,381.5413,379.4147,380.0713,10974.0
2022-06-30 12:40:00,387.73,389.5,387.73,388.69,13085.0,379.9733,381.7079,379.9733,380.9141,13085.0
2022-06-30 12:50:00,388.66,389.11,388.17,388.67,8176.0,380.8847,381.3257,380.4045,380.8945,8176.0
2022-06-30 13:00:00,388.91,389.58,387.84,388.2,14993.0,381.1297,381.7863,380.0811,380.4339,14993.0
2022-06-30 13:10:00,388.12,388.15,386.11,386.26,7459.0,380.3555,380.3849,378.3857,378.5327,7459.0
2022-06-30 13:20:00,386.41,387.47,386.41,387.27,4629.0,378.6797,379.7185,378.6797,379.5225,4629.0
2022-06-30 13:30:00,387.34,387.63,387.22,387.35,3721.0,379.5911,379.8753,379.4735,379.6009,3721.0
2022-06-30 13:40:00,387.67,388.17,386.67,388.04,5532.0,379.9145,380.4045,378.9345,380.2771,5532.0
2022-06-30 13:50:00,388.28,389.28,388.17,388.37,5297.0,380.5123,381.4923,380.4045,380.6005,5297.0
2022-06-30 14:00:00,388.39,388.74,387.65,387.7,5748.0,380.6201,380.9631,379.8949,379.9439,5748.0
2022-06-30 14:10:00,387.98,388.33,387.18,387.68,13586.0,380.2183,380.5613,379.4343,379.9243,13586.0
2022-06-30 14:20:00,387.59,387.65,385.86,387.04,13645.0,379.8361,379.8949,378.1407,379.2971,13645.0
2022-06-30 14:30:00,387.14,387.63,386.68,387.49,9756.0,379.3951,379.8753,378.9443,379.7381,9756.0
2022-06-30 14:40:00,387.11,387.12,384.91,385.54,8958.0,379.3657,379.3755,377.2097,377.8271,8958.0
2022-06-30 14:50:00,385.5,385.63,383.99,384.19,7641.0,377.7879,377.9153,376.3081,376.5041,7641.0
2022-06-30 15:00:00,384.19,384.69,381.69,381.69,12097.0,376.5041,376.9941,374.0542,374.0542,12097.0
2022-06-30 15:10:00,381.76,382.29,381.45,381.65,16776.0,374.1228,374.6421,373.819,374.015,16776.0
2022-06-30 15:20:00,381.84,386.01,381.84,386.0,10045.0,374.2012,378.2877,374.2012,378.2779,10045.0
2022-06-30 15:30:00,385.98,388.33,385.88,387.41,47767.0,378.2583,380.5613,378.1603,379.6597,47767.0
2022-06-30 15:40:00,387.25,387.96,386.05,386.53,56087.0,379.5029,380.1987,378.3269,378.7973,56087.0
2022-06-30 15:50:00,386.42,387.05,383.34,385.44,134837.0,378.6895,379.3069,375.6711,377.7291,134837.0
2022-07-01 09:30:00,382.5,385.81,378.08,379.59,34361.0,374.8479,378.0917,370.5164,371.9962,34361.0
2022-07-01 09:40:00,379.63,386.41,379.56,385.88,9359.0,372.0354,378.6797,371.9668,378.1603,9359.0
2022-07-01 09:50:00,385.67,389.2,385.39,388.67,10774.0,377.9545,381.4139,377.6801,380.8945,10774.0
2022-07-01 10:00:00,388.85,391.13,387.62,390.58,15458.0,381.0709,383.3053,379.8655,382.7663,15458.0
2022-07-01 10:10:00,390.81,390.81,386.54,388.35,7489.0,382.9917,382.9917,378.8071,380.5809,7489.0
2022-07-01 10:20:00,388.71,388.92,385.82,386.07,10267.0,380.9337,381.1395,378.1015,378.3465,10267.0
2022-07-01 10:30:00,386.09,386.59,383.03,383.56,11237.0,378.3661,378.8561,375.3673,375.8867,11237.0
2022-07-01 10:40:00,383.4,385.01,383.27,384.62,7091.0,375.7299,377.3077,375.6025,376.9255,7091.0
2022-07-01 10:50:00,384.13,385.46,383.02,383.82,11595.0,376.4453,377.7487,375.3575,376.1415,11595.0
2022-07-01 11:00:00,383.41,386.72,382.77,386.1,13749.0,375.7397,378.9835,375.1125,378.3759,13749.0
2022-07-01 11:10:00,386.11,386.57,384.57,385.82,12722.0,378.3857,378.8365,376.8765,378.1015,12722.0
2022-07-01 11:20:00,385.68,386.27,384.24,384.25,16457.0,377.9643,378.5425,376.5531,376.5629,16457.0
2022-07-01 11:30:00,384.48,386.19,384.48,386.08,6301.0,376.7883,378.4641,376.7883,378.3563,6301.0
2022-07-01 11:40:00,386.09,386.87,385.09,385.51,8102.0,378.3661,379.1305,377.3861,377.7977,8102.0
2022-07-01 11:50:00,384.98,384.98,383.18,383.48,3209.0,377.2783,377.2783,375.5143,375.8083,3209.0
2022-07-01 12:00:00,383.77,384.0,382.99,384.0,7956.0,376.0925,376.3179,375.3281,376.3179,7956.0
2022-07-01 12:10:00,383.74,384.6,383.27,384.6,7843.0,376.0631,376.9059,375.6025,376.9059,7843.0
2022-07-01 12:20:00,384.13,384.87,383.99,384.54,2412.0,376.4453,377.1705,376.3081,376.8471,2412.0
2022-07-01 12:30:00,384.66,385.01,383.39,383.61,8607.0,376.9647,377.3077,375.7201,375.9357,8607.0
2022-07-01 12:40:00,383.88,384.54,383.53,384.49,4488.0,376.2003,376.8471,375.8573,376.7981,4488.0
2022-07-01 12:50:00,384.58,384.65,382.2,382.49,13769.0,376.8863,376.9549,374.5539,374.8381,13769.0
2022-07-01 13:00:00,382.48,383.09,381.9,381.9,6764.0,374.8283,375.4261,374.26,374.26,6764.0
2022-07-01 13:10:00,381.87,382.91,381.73,382.73,9944.0,374.2306,375.2497,374.0934,375.0733,9944.0
2022-07-01 13:20:00,382.5,383.61,382.48,383.61,6426.0,374.8479,375.9357,374.8283,375.9357,6426.0
2022-07-01 13:30:00,383.62,385.21,383.62,385.18,7588.0,375.9455,377.5037,375.9455,377.4743,7588.0
2022-07-01 13:40:00,384.89,385.49,384.35,385.47,8832.0,377.1901,377.7781,376.6609,377.7585,8832.0
2022-07-01 13:50:00,385.51,385.74,385.06,385.56,10881.0,377.7977,378.0231,377.3567,377.8467,10881.0
2022-07-01 14:00:00,385.54,385.54,383.99,384.16,6839.0,377.8271,377.8271,376.3081,376.4747,6839.0
2022-07-01 14:10:00,384.31,385.32,383.95,385.3,5196.0,376.6217,377.6115,376.2689,377.5919,5196.0
2022-07-01 14:20:00,385.52,387.0,385.19,386.11,11393.0,377.8075,379.2579,377.4841,378.3857,11393.0
2022-07-01 14:30:00,385.97,386.96,385.97,386.96,4473.0,378.2485,379.2187,378.2485,379.2187,4473.0
2022-07-01 14:40:00,386.88,387.49,386.45,387.18,9668.0,379.1403,379.7381,378.7189,379.4343,9668.0
2022-07-01 14:50:00,387.4,387.59,386.73,387.21,5785.0,379.6499,379.8361,378.9933,379.4637,5785.0
2022-07-01 15:00:00,387.25,387.37,386.4,387.37,8892.0,379.5029,379.6205,378.6699,379.6205,8892.0
2022-07-01 15:10:00,387.78,388.28,387.48,387.51,10770.0,380.0223,380.5123,379.7283,379.7577,10770.0
2022-07-01 15:20:00,387.61,387.91,387.01,387.62,8362.0,379.8557,380.1497,379.2677,379.8655,8362.0
2022-07-01 15:30:00,387.65,389.08,387.65,388.7,15512.0,379.8949,381.2963,379.8949,380.9239,15512.0
2022-07-01 15:40:00,388.91,389.15,388.21,388.94,19703.0,381.1297,381.3649,380.4437,381.1591,19703.0
2022-07-01 15:50:00,389.17,389.38,386.89,388.44,69527.0,381.3845,381.5903,379.1501,380.6691,69527.0
2022-07-05 09:30:00,384.28,384.9,380.33,382.05,41599.0,376.5923,377.1999,372.7214,374.407,41599.0
2022-07-05 09:40:00,382.07,386.38,381.37,385.74,16497.0,374.4266,378.6503,373.7406,378.0231,16497.0
2022-07-05 09:50:00,385.48,386.27,382.09,384.31,18518.0,377.7683,378.5425,374.4462,376.6217,18518.0
2022-07-05 10:00:00,383.62,384.9,381.9,383.19,31657.0,375.9455,377.1999,374.26,375.5241,31657.0
2022-07-05 10:10:00,383.72,388.99,383.62,386.81,39495.0,376.0435,381.2081,375.9455,379.0717,39495.0
2022-07-05 10:20:00,386.72,388.72,386.64,387.9,12683.0,378.9835,380.9435,378.9051,380.1399,12683.0
2022-07-05 10:30:00,387.88,391.94,387.07,391.93,9500.0,380.1203,384.0991,379.3265,384.0893,9500.0
2022-07-05 10:40:00,392.0,392.93,390.07,391.36,59557.0,384.1579,385.0693,382.2665,383.5307,59557.0
2022-07-05 10:50:00,391.23,392.65,390.42,392.11,23048.0,383.4033,384.7949,382.6095,384.2657,23048.0
2022-07-05 11:00:00,391.84,392.08,389.51,390.25,48471.0,384.0011,384.2363,381.7177,382.4429,48471.0
2022-07-05 11:10:00,390.38,390.61,389.19,390.53,7258.0,382.5703,382.7957,381.4041,382.7173,7258.0
2022-07-05 11:20:00,390.59,391.06,390.09,390.84,9384.0,382.7761,383.2367,382.2861,383.0211,9384.0
2022-07-05 11:30:00,390.31,391.51,389.9,390.29,5327.0,382.5017,383.6777,382.0999,382.4821,5327.0
2022-07-05 11:40:00,390.65,393.96,390.64,393.4,9367.0,382.8349,386.0787,382.8251,385.5299,9367.0
2022-07-05 11:50:00,393.35,393.7,392.09,392.52,23403.0,385.4809,385.8239,384.2461,384.6675,23403.0
2022-07-05 12:00:00,392.76,392.86,390.93,391.79,4843.0,384.9027,385.0007,383.1093,383.9521,4843.0
2022-07-05 12:10:00,392.63,393.78,392.03,393.66,10047.0,384.7753,385.9023,384.1873,385.7847,10047.0
2022-07-05 12:20:00,393.64,395.31,393.47,394.15,17672.0,385.7651,387.4017,385.5985,386.2649,17672.0
2022-07-05 12:30:00,394.35,394.72,393.25,393.25,9651.0,386.4609,386.8235,385.3829,385.3829,9651.0
2022-07-05 12:40:00,393.4,393.4,391.5,391.5,6530.0,385.5299,385.5299,383.6679,383.6679,6530.0
2022-07-05 12:50:00,391.79,391.79,390.5,391.23,9195.0,383.9521,383.9521,382.6879,383.4033,9195.0
2022-07-05 13:00:00,391.0,393.01,391.0,392.84,5812.0,383.1779,385.1477,383.1779,384.9811,5812.0
2022-07-05 13:10:00,393.04,394.64,392.83,394.45,22536.0,385.1771,386.7451,384.9713,386.5589,22536.0
2022-07-05 13:20:00,394.48,395.24,393.88,394.77,26630.0,386.5883,387.3331,386.0003,386.8725,26630.0
2022-07-05 13:30:00,394.93,396.69,394.93,396.6,21362.0,387.0293,388.7541,387.0293,388.6659,21362.0
2022-07-05 13:40:00,396.43,396.94,394.89,395.52,10695.0,388.4993,388.9991,386.9901,387.6075,10695.0
2022-07-05 13:50:00,395.68,395.95,395.33,395.76,9763.0,387.7643,388.0289,387.4213,387.8427,9763.0
2022-07-05 14:00:00,395.6,396.07,394.99,395.06,8570.0,387.6859,388.1465,387.0881,387.1567,8570.0
2022-07-05 14:10:00,394.92,395.43,394.45,395.36,9379.0,387.0195,387.5193,386.5589,387.4507,9379.0
2022-07-05 14:20:00,395.51,396.97,395.36,396.8,26697.0,387.5977,389.0285,387.4507,388.8619,26697.0
2022-07-05 14:30:00,396.78,399.33,396.69,399.31,15079.0,388.8423,391.3413,388.7541,391.3217,15079.0
2022-07-05 14:40:00,399.2,399.46,398.44,398.67,11446.0,391.2139,391.4687,390.4691,390.6945,11446.0
2022-07-05 14:50:00,398.77,399.19,398.41,398.7,6521.0,390.7925,391.2041,390.4397,390.7239,6521.0
2022-07-05 15:00:00,398.45,399.2,397.76,399.0,10803.0,390.4789,391.2139,389.8027,391.0179,10803.0
2022-07-05 15:10:00,399.16,399.18,397.54,397.74,9526.0,391.1747,391.1943,389.5871,389.7831,9526.0
2022-07-05 15:20:00,397.85,400.16,397.81,399.97,15992.0,389.8909,392.1547,389.8517,391.9685,15992.0
2022-07-05 15:30:00,399.96,400.34,399.15,399.49,18725.0,391.9587,392.3311,391.1649,391.4981,18725.0
2022-07-05 15:40:00,399.53,399.85,398.98,399.8,23234.0,391.5373,391.8509,390.9983,391.8019,23234.0
2022-07-05 15:50:00,399.74,400.31,398.69,400.3,91919.0,391.7431,392.3017,390.7141,392.2919,91919.0
2022-07-06 09:30:00,403.34,406.39,397.5,398.73,52123.0,395.271,398.26,389.5479,390.7533,52123.0
2022-07-06 09:40:00,397.85,401.13,396.73,398.21,16799.0,389.8909,393.1052,388.7933,390.2437,16799.0
2022-07-06 09:50:00,397.78,402.34,397.52,402.19,23095.0,389.8223,394.291,389.5675,394.144,23095.0
2022-07-06 10:00:00,401.52,403.38,399.05,403.23,15151.0,393.4874,395.3102,391.0669,395.1632,15151.0
2022-07-06 10:10:00,403.06,403.06,398.31,400.19,13275.0,394.9966,394.9966,390.3417,392.1841,13275.0
2022-07-06 10:20:00,400.54,401.84,399.2,400.67,11981.0,392.5271,393.801,391.2139,392.6545,11981.0
2022-07-06 10:30:00,400.81,402.8,400.0,402.35,20464.0,392.7916,394.7418,391.9979,394.3008,20464.0
2022-07-06 10:40:00,402.57,403.48,401.21,402.24,11977.0,394.5164,395.4082,393.1836,394.193,11977.0
2022-07-06 10:50:00,402.58,404.44,401.95,404.44,10109.0,394.5262,396.349,393.9088,396.349,10109.0
2022-07-06 11:00:00,404.75,404.96,402.3,402.31,13556.0,396.6528,396.8586,394.2518,394.2616,13556.0
2022-07-06 11:10:00,402.46,402.8,401.42,402.04,9575.0,394.4086,394.7418,393.3894,393.997,9575.0
2022-07-06 11:20:00,401.76,402.5,400.25,400.68,19210.0,393.7226,394.4478,392.2429,392.6643,19210.0
2022-07-06 11:30:00,400.59,400.59,398.58,398.76,11671.0,392.5761,392.5761,390.6063,390.7827,11671.0
2022-07-06 11:40:00,398.75,399.23,398.23,398.59,13928.0,390.7729,391.2433,390.2633,390.6161,13928.0
2022-07-06 11:50:00,398.3,398.97,398.03,398.58,6837.0,390.3319,390.9885,390.0673,390.6063,6837.0
2022-07-06 12:00:00,398.62,401.23,398.27,400.63,18511.0,390.6455,393.2032,390.3025,392.6153,18511.0
2022-07-06 12:10:00,400.91,401.38,400.12,400.61,11288.0,392.8896,393.3502,392.1155,392.5957,11288.0
2022-07-06 12:20:00,400.72,401.4,400.22,401.4,6184.0,392.7035,393.3698,392.2135,393.3698,6184.0
2022-07-06 12:30:00,401.24,402.62,400.94,402.02,10226.0,393.213,394.5654,392.919,393.9774,10226.0
2022-07-06 12:40:00,402.2,402.68,401.81,401.87,6100.0,394.1538,394.6242,393.7716,393.8304,6100.0
2022-07-06 12:50:00,401.78,402.54,401.27,402.33,5106.0,393.7422,394.487,393.2424,394.2812,5106.0
2022-07-06 13:00:00,402.52,403.63,402.47,403.37,8136.0,394.4674,395.5552,394.4184,395.3004,8136.0
2022-07-06 13:10:00,403.2,403.39,402.69,403.16,9107.0,395.1338,395.32,394.634,395.0946,9107.0
2022-07-06 13:20:00,403.39,403.39,402.66,403.19,8411.0,395.32,395.32,394.6046,395.124,8411.0
2022-07-06 13:30:00,403.12,403.16,402.48,402.48,9156.0,395.0554,395.0946,394.4282,394.4282,9156.0
2022-07-06 13:40:00,402.43,402.83,401.97,402.52,7772.0,394.3792,394.7712,393.9284,394.4674,7772.0
2022-07-06 13:50:00,402.52,403.08,402.12,402.82,7825.0,394.4674,395.0162,394.0754,394.7614,7825.0
2022-07-06 14:00:00,402.64,405.0,401.52,403.47,16221.0,394.585,396.8978,393.4874,395.3984,16221.0
2022-07-06 14:10:00,402.42,402.68,400.34,400.64,11274.0,394.3694,394.6242,392.3311,392.6251,11274.0
2022-07-06 14:20:00,400.64,404.28,400.55,404.28,14853.0,392.6251,396.1922,392.5369,396.1922,14853.0
2022-07-06 14:30:00,404.45,406.51,403.27,404.05,16733.0,396.3588,398.3776,395.2024,395.9668,16733.0
2022-07-06 14:40:00,404.43,405.67,404.19,404.43,8242.0,396.3392,397.5544,396.104,396.3392,8242.0
2022-07-06 14:50:00,404.32,405.26,404.15,405.26,7904.0,396.2314,397.1526,396.0648,397.1526,7904.0
2022-07-06 15:00:00,405.23,405.38,403.72,405.38,14125.0,397.1232,397.2702,395.6434,397.2702,14125.0
2022-07-06 15:10:00,405.56,407.56,405.55,406.99,24869.0,397.4466,399.4066,397.4368,398.848,24869.0
2022-07-06 15:20:00,407.1,408.34,407.09,408.21,26930.0,398.9558,400.171,398.946,400.0436,26930.0
2022-07-06 15:30:00,408.34,408.58,406.95,407.15,29602.0,400.171,400.4062,398.8088,399.0048,29602.0
2022-07-06 15:40:00,407.0,407.0,404.91,405.36,22373.0,398.8578,398.8578,396.8096,397.2506,22373.0
2022-07-06 15:50:00,405.31,405.52,404.08,404.92,69562.0,397.2016,397.4074,395.9962,396.8194,69562.0
2022-07-07 09:30:00,399.37,405.91,399.36,405.75,37760.0,391.3805,397.7896,391.3707,397.6328,37760.0
2022-07-07 09:40:00,406.2,408.07,404.52,406.68,28863.0,398.0738,399.9064,396.4274,398.5442,28863.0
2022-07-07 09:50:00,406.74,408.41,406.28,406.93,19822.0,398.603,400.2396,398.1522,398.7892,19822.0
2022-07-07 10:00:00,406.37,406.86,404.89,406.57,28589.0,398.2404,398.7206,396.79,398.4364,28589.0
2022-07-07 10:10:00,406.81,406.83,403.54,404.36,16893.0,398.6716,398.6912,395.467,396.2706,16893.0
2022-07-07 10:20:00,404.33,404.35,400.29,401.23,61060.0,396.2412,396.2608,392.2821,393.2032,61060.0
2022-07-07 10:30:00,401.25,401.45,397.87,400.2,103376.0,393.2228,393.4188,389.9105,392.1939,103376.0
2022-07-07 10:40:00,400.7,404.42,400.7,403.94,44214.0,392.6839,396.3294,392.6839,395.859,44214.0
2022-07-07 10:50:00,404.12,406.21,404.11,406.06,7190.0,396.0354,398.0836,396.0256,397.9366,7190.0
2022-07-07 11:00:00,406.32,407.24,405.2,407.24,9457.0,398.1914,399.093,397.0938,399.093,9457.0
2022-07-07 11:10:00,407.19,408.35,406.81,407.61,11910.0,399.044,400.1808,398.6716,399.4556,11910.0
2022-07-07 11:20:00,407.43,407.67,405.91,406.08,11899.0,399.2792,399.5144,397.7896,397.9562,11899.0
2022-07-07 11:30:00,405.97,406.16,405.6,405.63,7086.0,397.8484,398.0346,397.4858,397.5152,7086.0
2022-07-07 11:40:00,405.69,407.88,405.69,407.88,6933.0,397.574,399.7202,397.574,399.7202,6933.0
2022-07-07 11:50:00,408.03,409.02,407.76,408.98,10956.0,399.8672,400.8374,399.6026,400.7982,10956.0
2022-07-07 12:00:00,409.05,409.21,408.09,408.43,6309.0,400.8668,401.0236,399.926,400.2592,6309.0
2022-07-07 12:10:00,408.33,408.65,407.81,408.49,11253.0,400.1612,400.4748,399.6516,400.318,11253.0
2022-07-07 12:20:00,408.67,408.67,408.22,408.36,16566.0,400.4944,400.4944,400.0534,400.1906,16566.0
2022-07-07 12:30:00,408.62,409.59,408.39,408.77,6557.0,400.4454,401.396,400.22,400.5924,6557.0
2022-07-07 12:40:00,408.75,408.96,407.94,408.54,7403.0,400.5728,400.7786,399.779,400.367,7403.0
2022-07-07 12:50:00,408.31,409.16,408.28,408.82,4480.0,400.1416,400.9746,400.1122,400.6414,4480.0
2022-07-07 13:00:00,409.14,409.14,408.21,408.61,2737.0,400.955,400.955,400.0436,400.4356,2737.0
2022-07-07 13:10:00,408.67,408.67,407.99,408.46,5657.0,400.4944,400.4944,399.828,400.2886,5657.0
2022-07-07 13:20:00,408.49,409.14,408.48,408.87,4503.0,400.318,400.955,400.3082,400.6904,4503.0
2022-07-07 13:30:00,408.74,409.69,408.57,408.71,6228.0,400.563,401.494,400.3964,400.5336,6228.0
2022-07-07 13:40:00,408.78,409.24,408.5,409.24,3528.0,400.6022,401.053,400.3278,401.053,3528.0
2022-07-07 13:50:00,409.21,410.26,409.17,410.15,10466.0,401.0236,402.0526,400.9844,401.9448,10466.0
2022-07-07 14:00:00,410.25,410.4,409.3,409.35,6080.0,402.0428,402.1898,401.1118,401.1608,6080.0
2022-07-07 14:10:00,409.79,410.19,409.53,410.07,6803.0,401.592,401.984,401.3372,401.8664,6803.0
2022-07-07 14:20:00,410.19,411.43,410.19,410.92,12500.0,401.984,403.1992,401.984,402.6994,12500.0
2022-07-07 14:30:00,410.98,411.22,410.2,410.6,8762.0,402.7582,402.9934,401.9938,402.3858,8762.0
2022-07-07 14:40:00,410.8,410.8,409.37,409.87,5203.0,402.5818,402.5818,401.1804,401.6704,5203.0
2022-07-07 14:50:00,409.89,409.89,409.55,409.82,5353.0,401.69,401.69,401.3568,401.6214,5353.0
2022-07-07 15:00:00,409.89,410.78,409.72,410.34,6733.0,401.69,402.5622,401.5234,402.131,6733.0
2022-07-07 15:10:00,410.46,411.21,410.38,411.18,7027.0,402.2486,402.9836,402.1702,402.9542,7027.0
2022-07-07 15:20:00,411.06,411.6,410.73,411.24,11746.0,402.8366,403.3658,402.5132,403.013,11746.0
2022-07-07 15:30:00,411.48,411.52,410.26,410.33,16481.0,403.2482,403.2874,402.0526,402.1212,16481.0
2022-07-07 15:40:00,410.23,410.94,410.12,410.84,23737.0,402.0232,402.719,401.9154,402.621,23737.0
2022-07-07 15:50:00,410.92,411.62,410.33,410.78,82853.0,402.6994,403.3854,402.1212,402.5622,82853.0
2022-07-08 09:30:00,402.26,405.54,401.96,403.96,30999.0,394.8716,398.0913,394.5771,396.5404,30999.0
2022-07-08 09:40:00,403.22,404.43,399.53,399.54,14396.0,395.814,397.0017,392.1917,392.2015,14396.0
2022-07-08 09:50:00,399.78,401.27,398.22,400.44,32973.0,392.4371,393.8998,390.9058,393.085,32973.0
2022-07-08 10:00:00,400.57,401.64,399.54,401.47,13201.0,393.2126,394.263,392.2015,394.0961,13201.0
2022-07-08 10:10:00,401.65,404.09,401.64,402.5,6151.0,394.2728,396.668,394.263,395.1072,6151.0
2022-07-08 10:20:00,402.62,404.66,402.1,404.59,5310.0,395.225,397.2275,394.7145,397.1588,5310.0
2022-07-08 10:30:00,404.63,407.47,404.58,407.33,4351.0,397.1981,399.9859,397.149,399.8485,4351.0
2022-07-08 10:40:00,407.08,408.36,407.08,407.48,5931.0,399.6031,400.8595,399.6031,399.9957,5931.0
2022-07-08 10:50:00,407.13,407.41,406.26,407.33,8984.0,399.6521,399.927,398.7981,399.8485,8984.0
2022-07-08 11:00:00,407.58,409.31,407.18,409.31,9671.0,400.0939,401.7921,399.7012,401.7921,9671.0
2022-07-08 11:10:00,409.77,409.8,408.0,408.16,6779.0,402.2436,402.2731,400.5062,400.6632,6779.0
2022-07-08 11:20:00,408.35,409.16,408.03,408.74,6585.0,400.8497,401.6449,400.5356,401.2326,6585.0
2022-07-08 11:30:00,408.57,408.85,407.8,408.22,5308.0,401.0657,401.3405,400.3098,400.7221,5308.0
2022-07-08 11:40:00,408.25,408.59,406.25,406.46,5237.0,400.7516,401.0853,398.7883,398.9944,5237.0
2022-07-08 11:50:00,405.93,407.3,405.93,407.14,3211.0,398.4742,399.819,398.4742,399.662,3211.0
2022-07-08 12:00:00,407.14,407.47,405.56,405.56,3704.0,399.662,399.9859,398.111,398.111,3704.0
2022-07-08 12:10:00,405.56,405.86,404.74,405.28,15621.0,398.111,398.4055,397.306,397.8361,15621.0
2022-07-08 12:20:00,405.4,405.4,402.94,403.03,6612.0,397.9539,397.9539,395.5391,395.6274,6612.0
2022-07-08 12:30:00,402.82,403.21,401.9,401.9,6289.0,395.4213,395.8041,394.5182,394.5182,6289.0
2022-07-08 12:40:00,401.96,402.59,401.83,402.15,5387.0,394.5771,395.1955,394.4495,394.7636,5387.0
2022-07-08 12:50:00,402.77,402.89,401.84,401.96,3528.0,395.3722,395.49,394.4593,394.5771,3528.0
2022-07-08 13:00:00,402.09,403.12,401.68,402.86,6870.0,394.7047,395.7158,394.3022,395.4606,6870.0
2022-07-08 13:10:00,402.81,403.25,402.53,402.76,6899.0,395.4115,395.8434,395.1366,395.3624,6899.0
2022-07-08 13:20:00,402.64,403.58,402.28,403.58,15271.0,395.2446,396.1673,394.8912,396.1673,15271.0
2022-07-08 13:30:00,403.47,403.63,402.94,403.3,12049.0,396.0594,396.2164,395.5391,395.8925,12049.0
2022-07-08 13:40:00,403.31,404.31,403.0,404.23,11599.0,395.9023,396.8839,395.598,396.8054,11599.0
2022-07-08 13:50:00,404.43,404.79,403.79,403.82,2274.0,397.0017,397.3551,396.3735,396.4029,2274.0
2022-07-08 14:00:00,403.88,404.82,403.38,404.77,3190.0,396.4618,397.3846,395.971,397.3355,3190.0
2022-07-08 14:10:00,404.6,404.61,404.1,404.5,2896.0,397.1686,397.1784,396.6778,397.0704,2896.0
2022-07-08 14:20:00,404.73,405.08,404.4,405.08,4082.0,397.2962,397.6398,396.9723,397.6398,4082.0
2022-07-08 14:30:00,404.99,406.2,404.99,406.2,2620.0,397.5514,398.7392,397.5514,398.7392,2620.0
2022-07-08 14:40:00,405.77,406.33,405.58,405.58,3696.0,398.3171,398.8668,398.1306,398.1306,3696.0
2022-07-08 14:50:00,405.76,406.01,405.12,406.01,4021.0,398.3073,398.5527,397.6791,398.5527,4021.0
2022-07-08 15:00:00,405.96,406.12,404.88,405.0,4757.0,398.5036,398.6607,397.4435,397.5613,4757.0
2022-07-08 15:10:00,405.01,405.86,404.87,405.62,7610.0,397.5711,398.4055,397.4336,398.1699,7610.0
2022-07-08 15:20:00,405.52,405.83,404.73,405.03,12918.0,398.0717,398.376,397.2962,397.5907,12918.0
2022-07-08 15:30:00,404.91,405.66,404.65,405.21,9742.0,397.4729,398.2091,397.2177,397.7674,9742.0
2022-07-08 15:40:00,405.5,406.12,405.14,405.83,15422.0,398.0521,398.6607,397.6987,398.376,15422.0
2022-07-08 15:50:00,405.57,408.11,405.42,406.81,93238.0,398.1208,400.6141,397.9735,399.338,93238.0
2022-07-11 09:30:00,404.65,406.94,400.08,400.42,32482.0,397.2177,399.4656,392.7316,393.0654,32482.0
2022-07-11 09:40:00,400.13,400.99,398.8,399.53,18104.0,392.7807,393.6249,391.4751,392.1917,18104.0
2022-07-11 09:50:00,399.57,399.77,396.45,396.51,28676.0,392.231,392.4273,389.1683,389.2272,28676.0
2022-07-11 10:00:00,396.42,397.93,395.37,396.77,27012.0,389.1388,390.6211,388.1081,389.4824,27012.0
2022-07-11 10:10:00,396.66,398.92,396.43,398.3,11097.0,389.3744,391.5929,389.1487,390.9843,11097.0
2022-07-11 10:20:00,398.79,401.03,397.66,400.34,8294.0,391.4653,393.6642,390.3561,392.9869,8294.0
2022-07-11 10:30:00,400.59,402.58,400.59,402.58,17891.0,393.2323,395.1857,393.2323,395.1857,17891.0
2022-07-11 10:40:00,402.95,403.38,402.0,402.13,4514.0,395.5489,395.971,394.6164,394.744,4514.0
2022-07-11 10:50:00,402.26,403.42,401.76,402.0,4131.0,394.8716,396.0103,394.3808,394.6164,4131.0
2022-07-11 11:00:00,401.68,403.8,401.66,403.69,13590.0,394.3022,396.3833,394.2826,396.2753,13590.0
2022-07-11 11:10:00,403.58,404.68,403.58,403.8,8932.0,396.1673,397.2471,396.1673,396.3833,8932.0
2022-07-11 11:20:00,404.05,404.09,403.13,403.65,7562.0,396.6287,396.668,395.7256,396.2361,7562.0
2022-07-11 11:30:00,403.62,404.19,402.56,403.67,6143.0,396.2066,396.7661,395.1661,396.2557,6143.0
2022-07-11 11:40:00,402.96,403.21,401.91,401.91,4461.0,395.5587,395.8041,394.528,394.528,4461.0
2022-07-11 11:50:00,402.46,402.95,402.12,402.42,2413.0,395.0679,395.5489,394.7342,395.0286,2413.0
2022-07-11 12:00:00,402.49,402.49,401.52,402.35,2550.0,395.0974,395.0974,394.1452,394.9599,2550.0
2022-07-11 12:10:00,402.47,403.08,402.37,403.08,2100.0,395.0777,395.6765,394.9796,395.6765,2100.0
2022-07-11 12:20:00,403.44,403.96,402.96,403.8,4289.0,396.0299,396.5404,395.5587,396.3833,4289.0
2022-07-11 12:30:00,403.59,403.79,403.0,403.65,2310.0,396.1772,396.3735,395.598,396.2361,2310.0
2022-07-11 12:40:00,403.56,403.56,402.49,402.66,3493.0,396.1477,396.1477,395.0974,395.2642,3493.0
2022-07-11 12:50:00,402.52,402.97,402.0,402.97,2400.0,395.1268,395.5685,394.6164,395.5685,2400.0
2022-07-11 13:00:00,403.03,404.74,402.75,404.67,4986.0,395.6274,397.306,395.3526,397.2373,4986.0
2022-07-11 13:10:00,404.58,405.0,404.05,404.27,2785.0,397.149,397.5613,396.6287,396.8447,2785.0
2022-07-11 13:20:00,404.35,405.12,404.19,404.96,4779.0,396.9232,397.6791,396.7661,397.522,4779.0
2022-07-11 13:30:00,405.0,406.09,405.0,406.09,4200.0,397.5613,398.6312,397.5613,398.6312,4200.0
2022-07-11 13:40:00,405.96,406.44,405.77,405.95,4827.0,398.5036,398.9748,398.3171,398.4938,4827.0
2022-07-11 13:50:00,406.0,406.45,405.96,406.01,2155.0,398.5429,398.9846,398.5036,398.5527,2155.0
2022-07-11 14:00:00,405.74,405.74,404.74,405.02,2814.0,398.2877,398.2877,397.306,397.5809,2814.0
2022-07-11 14:10:00,404.68,405.18,404.42,405.18,5207.0,397.2471,397.738,396.9919,397.738,5207.0
2022-07-11 14:20:00,405.11,406.1,405.11,405.85,5541.0,397.6692,398.6411,397.6692,398.3956,5541.0
2022-07-11 14:30:00,405.86,405.98,404.58,404.58,1687.0,398.4055,398.5233,397.149,397.149,1687.0
2022-07-11 14:40:00,404.8,404.92,404.06,404.06,2042.0,397.3649,397.4827,396.6385,396.6385,2042.0
2022-07-11 14:50:00,403.9,403.9,403.0,403.0,3200.0,396.4815,396.4815,395.598,395.598,3200.0
2022-07-11 15:00:00,403.05,403.05,402.01,402.1,2942.0,395.6471,395.6471,394.6262,394.7145,2942.0
2022-07-11 15:10:00,401.97,402.53,401.93,402.32,5804.0,394.5869,395.1366,394.5476,394.9305,5804.0
2022-07-11 15:20:00,402.43,402.65,401.89,402.58,3300.0,395.0385,395.2544,394.5084,395.1857,3300.0
2022-07-11 15:30:00,402.84,402.99,402.38,402.62,5325.0,395.4409,395.5882,394.9894,395.225,5325.0
2022-07-11 15:40:00,402.7,402.96,402.02,402.5,6471.0,395.3035,395.5587,394.636,395.1072,6471.0
2022-07-11 15:50:00,401.71,402.76,401.41,402.56,45983.0,394.3317,395.3624,394.0372,395.1661,45983.0
2022-07-12 09:30:00,405.12,406.0,402.71,405.11,31474.0,397.6791,398.5429,395.3133,397.6692,31474.0
2022-07-12 09:40:00,404.86,405.59,397.13,397.64,23998.0,397.4238,398.1404,389.8358,390.3364,23998.0
2022-07-12 09:50:00,397.26,397.91,391.25,391.78,18506.0,389.9634,390.6015,384.0638,384.5841,18506.0
2022-07-12 10:00:00,391.44,391.86,388.5,389.1,54131.0,384.2503,384.6626,381.3643,381.9533,54131.0
2022-07-12 10:10:00,389.12,390.48,387.76,388.67,33539.0,381.9729,383.308,380.6379,381.5312,33539.0
2022-07-12 10:20:00,389.35,389.4,386.79,388.29,23770.0,382.1987,382.2478,379.6857,381.1582,23770.0
2022-07-12 10:30:00,388.58,391.97,388.58,389.01,26724.0,381.4428,384.7706,381.4428,381.865,26724.0
2022-07-12 10:40:00,388.82,389.32,387.15,388.55,11917.0,381.6784,382.1693,380.0391,381.4134,11917.0
2022-07-12 10:50:00,388.22,389.95,387.61,389.35,39334.0,381.0895,382.7877,380.4907,382.1987,39334.0
2022-07-12 11:00:00,389.28,390.23,387.73,389.56,11167.0,382.13,383.0625,380.6085,382.4048,11167.0
2022-07-12 11:10:00,389.36,390.92,389.03,389.9,23580.0,382.2085,383.7399,381.8846,382.7386,23580.0
2022-07-12 11:20:00,389.73,391.24,389.63,391.03,6233.0,382.5717,384.054,382.4736,383.8478,6233.0
2022-07-12 11:30:00,391.25,391.96,390.15,390.81,9897.0,384.0638,384.7608,382.984,383.6319,9897.0
2022-07-12 11:40:00,390.96,391.05,388.95,390.37,8569.0,383.7791,383.8675,381.8061,383.2,8569.0
2022-07-12 11:50:00,390.43,391.13,389.28,391.13,11414.0,383.2589,383.946,382.13,383.946,11414.0
2022-07-12 12:00:00,391.51,392.32,390.47,390.5,12024.0,384.319,385.1142,383.2981,383.3276,12024.0
2022-07-12 12:10:00,390.45,391.86,390.45,391.33,10420.0,383.2785,384.6626,383.2785,384.1423,10420.0
2022-07-12 12:20:00,391.2,391.82,390.94,391.29,5407.0,384.0147,384.6233,383.7595,384.1031,5407.0
2022-07-12 12:30:00,391.54,392.18,390.86,391.83,8115.0,384.3485,384.9767,383.681,384.6332,8115.0
2022-07-12 12:40:00,391.77,392.12,391.61,391.83,6045.0,384.5743,384.9178,384.4172,384.6332,6045.0
2022-07-12 12:50:00,391.12,391.21,390.58,391.1,9005.0,383.9362,384.0245,383.4061,383.9166,9005.0
2022-07-12 13:00:00,391.16,392.47,389.46,389.81,10216.0,383.9755,385.2614,382.3067,382.6503,10216.0
2022-07-12 13:10:00,389.74,390.53,389.68,390.25,2355.0,382.5815,383.357,382.5226,383.0822,2355.0
2022-07-12 13:20:00,389.99,390.17,389.43,390.16,4343.0,382.827,383.0036,382.2772,382.9938,4343.0
2022-07-12 13:30:00,390.27,390.64,390.18,390.33,3079.0,383.1018,383.465,383.0135,383.1607,3079.0
2022-07-12 13:40:00,390.3,390.71,389.82,390.27,3455.0,383.1313,383.5337,382.6601,383.1018,3455.0
2022-07-12 13:50:00,390.19,390.64,389.46,389.7,6952.0,383.0233,383.465,382.3067,382.5423,6952.0
2022-07-12 14:00:00,389.82,389.9,388.77,388.88,5225.0,382.6601,382.7386,381.6294,381.7373,5225.0
2022-07-12 14:10:00,388.75,388.96,388.03,388.13,13775.0,381.6097,381.8159,380.903,381.0011,13775.0
2022-07-12 14:20:00,388.03,388.26,387.38,387.76,25499.0,380.903,381.1287,380.2649,380.6379,25499.0
2022-07-12 14:30:00,387.86,387.91,386.93,387.87,10346.0,380.7361,380.7852,379.8232,380.7459,10346.0
2022-07-12 14:40:00,387.8,388.37,387.41,388.26,2456.0,380.6772,381.2367,380.2943,381.1287,2456.0
2022-07-12 14:50:00,388.25,388.25,386.07,386.15,8222.0,381.1189,381.1189,378.979,379.0575,8222.0
2022-07-12 15:00:00,385.94,386.04,382.8,383.23,13583.0,378.8513,378.9495,375.769,376.1911,13583.0
2022-07-12 15:10:00,383.2,384.48,382.37,384.48,20796.0,376.1617,377.4182,375.3469,377.4182,20796.0
2022-07-12 15:20:00,384.33,384.46,382.7,382.75,19841.0,377.2709,377.3985,375.6708,375.7199,19841.0
2022-07-12 15:30:00,382.56,383.57,381.13,381.77,50674.0,375.5334,376.5249,374.1297,374.7579,50674.0
2022-07-12 15:40:00,381.83,384.31,381.71,384.19,31076.0,374.8168,377.2513,374.699,377.1335,31076.0
2022-07-12 15:50:00,383.99,386.79,383.89,385.89,102110.0,376.9372,379.6857,376.839,378.8023,102110.0
2022-07-13 09:30:00,377.28,379.27,373.95,379.27,44194.0,370.3504,372.3038,367.0816,372.3038,44194.0
2022-07-13 09:40:00,379.07,380.27,375.42,379.8,22024.0,372.1075,373.2855,368.5246,372.8241,22024.0
2022-07-13 09:50:00,379.85,381.49,378.47,380.77,50882.0,372.8732,374.4831,371.5185,373.7763,50882.0
2022-07-13 10:00:00,380.38,380.95,377.34,378.26,22349.0,373.3935,373.953,370.4093,371.3124,22349.0
2022-07-13 10:10:00,377.8,381.9,377.3,378.34,15528.0,370.8608,374.8855,370.37,371.3909,15528.0
2022-07-13 10:20:00,378.25,381.96,378.16,381.96,9087.0,371.3026,374.9444,371.2142,374.9444,9087.0
2022-07-13 10:30:00,382.06,384.35,381.61,382.94,17835.0,375.0426,377.2905,374.6009,375.9064,17835.0
2022-07-13 10:40:00,383.15,387.16,382.78,385.61,9636.0,376.1126,380.0489,375.7494,378.5274,9636.0
2022-07-13 10:50:00,386.08,386.55,384.27,385.22,13527.0,378.9888,379.4501,377.212,378.1446,13527.0
2022-07-13 11:00:00,385.36,386.62,384.45,384.8,13028.0,378.282,379.5188,377.3887,377.7323,13028.0
2022-07-13 11:10:00,384.74,386.0,384.03,384.43,5843.0,377.6734,378.9102,376.9764,377.3691,5843.0
2022-07-13 11:20:00,384.9,385.21,383.6,383.62,4817.0,377.8304,378.1347,376.5543,376.574,4817.0
2022-07-13 11:30:00,383.54,384.2,383.27,383.42,5719.0,376.4954,377.1433,376.2304,376.3776,5719.0
2022-07-13 11:40:00,383.62,383.96,381.48,382.77,7055.0,376.574,376.9077,374.4733,375.7396,7055.0
2022-07-13 11:50:00,382.9,383.77,382.67,382.91,5228.0,375.8672,376.7212,375.6414,375.877,5228.0
2022-07-13 12:00:00,383.29,384.74,382.78,383.97,6527.0,376.25,377.6734,375.7494,376.9175,6527.0
2022-07-13 12:10:00,384.04,384.04,381.88,382.12,5200.0,376.9862,376.9862,374.8659,375.1015,5200.0
2022-07-13 12:20:00,382.41,383.7,382.29,383.43,6310.0,375.3862,376.6525,375.2684,376.3874,6310.0
2022-07-13 12:30:00,383.46,384.04,383.11,383.86,5184.0,376.4169,376.9862,376.0733,376.8095,5184.0
2022-07-13 12:40:00,383.62,384.27,383.48,383.9,5367.0,376.574,377.212,376.4365,376.8488,5367.0
2022-07-13 12:50:00,383.9,384.71,383.66,384.71,5840.0,376.8488,377.6439,376.6132,377.6439,5840.0
2022-07-13 13:00:00,384.44,386.01,384.44,385.21,5679.0,377.3789,378.9201,377.3789,378.1347,5679.0
2022-07-13 13:10:00,384.99,385.67,384.23,384.3,3124.0,377.9188,378.5863,377.1727,377.2415,3124.0
2022-07-13 13:20:00,384.46,385.4,384.42,385.4,23083.0,377.3985,378.3213,377.3593,378.3213,23083.0
2022-07-13 13:30:00,385.15,385.38,383.91,383.91,3522.0,378.0758,378.3016,376.8586,376.8586,3522.0
2022-07-13 13:40:00,384.17,385.29,384.15,385.29,4363.0,377.1138,378.2133,377.0942,378.2133,4363.0
2022-07-13 13:50:00,385.16,385.9,384.68,385.74,6214.0,378.0857,378.8121,377.6145,378.655,6214.0
2022-07-13 14:00:00,385.59,385.72,382.54,382.84,12081.0,378.5078,378.6354,375.5138,375.8083,12081.0
2022-07-13 14:10:00,382.87,384.29,382.72,384.27,12467.0,375.8377,377.2316,375.6905,377.212,12467.0
2022-07-13 14:20:00,383.96,384.89,383.41,384.76,10498.0,376.9077,377.8206,376.3678,377.693,10498.0
2022-07-13 14:30:00,385.2,385.84,384.85,385.73,5581.0,378.1249,378.7532,377.7814,378.6452,5581.0
2022-07-13 14:40:00,385.97,386.15,384.96,385.04,8691.0,378.8808,379.0575,377.8893,377.9679,8691.0
2022-07-13 14:50:00,385.14,386.6,384.91,386.59,6316.0,378.066,379.4992,377.8403,379.4894,6316.0
2022-07-13 15:00:00,386.72,386.72,384.82,385.15,6838.0,379.617,379.617,377.7519,378.0758,6838.0
2022-07-13 15:10:00,385.12,386.45,385.12,386.29,8444.0,378.0464,379.352,378.0464,379.1949,8444.0
2022-07-13 15:20:00,386.34,386.56,384.92,384.99,11020.0,379.244,379.46,377.8501,377.9188,11020.0
2022-07-13 15:30:00,385.02,385.4,384.43,385.4,14776.0,377.9482,378.3213,377.3691,378.3213,14776.0
2022-07-13 15:40:00,385.22,385.23,383.64,383.72,21348.0,378.1446,378.1544,376.5936,376.6721,21348.0
2022-07-13 15:50:00,383.39,384.6,382.71,383.3,66864.0,376.3482,377.536,375.6807,376.2598,66864.0
2022-07-14 09:30:00,380.58,381.17,374.5,374.5,23586.0,373.5898,374.169,367.6215,367.6215,23586.0
2022-07-14 09:40:00,374.82,377.72,373.7,376.94,7445.0,367.9356,370.7823,366.8362,370.0166,7445.0
2022-07-14 09:50:00,376.61,377.17,373.33,373.33,17343.0,369.6927,370.2424,366.4729,366.4729,17343.0
2022-07-14 10:00:00,373.01,373.49,371.29,371.45,9415.0,366.1588,366.63,364.4704,364.6275,9415.0
2022-07-14 10:10:00,371.72,372.31,370.76,371.28,18005.0,364.8925,365.4717,363.9502,364.4606,18005.0
2022-07-14 10:20:00,371.39,373.49,371.39,371.89,17275.0,364.5686,366.63,364.5686,365.0594,17275.0
2022-07-14 10:30:00,371.85,373.66,371.04,371.64,22950.0,365.0201,366.7969,364.225,364.814,22950.0
2022-07-14 10:40:00,371.5,372.63,371.28,372.01,28624.0,364.6766,365.7858,364.4606,365.1772,28624.0
2022-07-14 10:50:00,371.98,374.63,371.94,373.08,18727.0,365.1477,367.7491,365.1085,366.2275,18727.0
2022-07-14 11:00:00,373.21,374.82,372.93,374.82,12244.0,366.3552,367.9356,366.0803,367.9356,12244.0
2022-07-14 11:10:00,374.96,376.39,374.68,376.39,20103.0,368.073,369.4767,367.7982,369.4767,20103.0
2022-07-14 11:20:00,376.52,377.47,376.15,377.45,5273.0,369.6044,370.5369,369.2412,370.5173,5273.0
2022-07-14 11:30:00,377.22,378.12,376.76,377.75,7902.0,370.2915,371.175,369.84,370.8118,7902.0
2022-07-14 11:40:00,377.75,380.53,377.75,379.55,6296.0,370.8118,373.5407,370.8118,372.5787,6296.0
2022-07-14 11:50:00,379.51,379.92,378.66,379.74,10903.0,372.5394,372.9419,371.7051,372.7652,10903.0
2022-07-14 12:00:00,379.84,380.2,378.24,378.69,6000.0,372.8634,373.2168,371.2928,371.7345,6000.0
2022-07-14 12:10:00,378.84,379.38,378.51,379.09,7969.0,371.8817,372.4118,371.5578,372.1272,7969.0
2022-07-14 12:20:00,378.89,379.14,377.26,377.26,6107.0,371.9308,372.1762,370.3308,370.3308,6107.0
2022-07-14 12:30:00,377.34,377.83,377.28,377.37,5050.0,370.4093,370.8903,370.3504,370.4387,5050.0
2022-07-14 12:40:00,377.08,377.45,375.99,376.0,7383.0,370.1541,370.5173,369.0841,369.0939,7383.0
2022-07-14 12:50:00,375.82,377.21,375.68,376.98,4305.0,368.9172,370.2817,368.7798,370.0559,4305.0
2022-07-14 13:00:00,377.25,377.57,376.77,377.21,7100.0,370.321,370.6351,369.8498,370.2817,7100.0
2022-07-14 13:10:00,377.27,378.43,376.74,378.02,8081.0,370.3406,371.4793,369.8203,371.0768,8081.0
2022-07-14 13:20:00,378.22,379.44,378.22,379.13,4400.0,371.2731,372.4707,371.2731,372.1664,4400.0
2022-07-14 13:30:00,379.13,379.15,378.38,378.99,4558.0,372.1664,372.1861,371.4302,372.029,4558.0
2022-07-14 13:40:00,379.24,380.04,379.24,379.75,10483.0,372.2744,373.0597,372.2744,372.775,10483.0
2022-07-14 13:50:00,379.99,380.21,379.11,379.28,9235.0,373.0106,373.2266,372.1468,372.3137,9235.0
2022-07-14 14:00:00,379.38,379.93,379.03,379.89,9940.0,372.4118,372.9517,372.0683,372.9125,9940.0
2022-07-14 14:10:00,379.83,381.66,379.44,381.66,8343.0,372.8536,374.65,372.4707,374.65,8343.0
2022-07-14 14:20:00,381.7,382.44,381.68,381.75,15723.0,374.6892,375.4156,374.6696,374.7383,15723.0
2022-07-14 14:30:00,381.51,383.18,381.41,383.06,3114.0,374.5027,376.142,374.4045,376.0242,3114.0
2022-07-14 14:40:00,382.95,383.36,381.89,382.06,8149.0,375.9163,376.3187,374.8757,375.0426,8149.0
2022-07-14 14:50:00,381.96,382.84,381.52,382.35,5611.0,374.9444,375.8083,374.5125,375.3273,5611.0
2022-07-14 15:00:00,382.43,382.73,381.33,381.45,7890.0,375.4058,375.7003,374.326,374.4438,7890.0
2022-07-14 15:10:00,381.45,381.87,381.0,381.43,18991.0,374.4438,374.8561,374.0021,374.4242,18991.0
2022-07-14 15:20:00,381.59,382.56,381.58,382.43,13511.0,374.5812,375.5334,374.5714,375.4058,13511.0
2022-07-14 15:30:00,382.41,383.02,379.64,379.83,21595.0,375.3862,375.985,372.6671,372.8536,21595.0
2022-07-14 15:40:00,379.95,380.68,379.0,379.27,40912.0,372.9714,373.688,372.0388,372.3038,40912.0
2022-07-14 15:50:00,379.11,380.44,378.15,379.91,142055.0,372.1468,373.4524,371.2044,372.9321,142055.0
2022-07-15 09:30:00,388.04,392.34,386.14,390.15,76314.0,380.9128,385.1338,379.0477,382.984,76314.0
2022-07-15 09:40:00,390.98,391.4,385.24,386.0,18066.0,383.7988,384.2111,378.1642,378.9102,18066.0
2022-07-15 09:50:00,386.15,386.15,382.67,385.02,16304.0,379.0575,379.0575,375.6414,377.9482,16304.0
2022-07-15 10:00:00,385.41,389.26,385.27,388.97,59113.0,378.3311,382.1104,378.1936,381.8257,59113.0
2022-07-15 10:10:00,388.81,390.83,388.64,390.69,39707.0,381.6686,383.6515,381.5017,383.5141,39707.0
2022-07-15 10:20:00,390.67,393.54,389.37,392.79,49038.0,383.4945,386.3117,382.2183,385.5755,49038.0
2022-07-15 10:30:00,392.8,392.8,391.51,391.85,10038.0,385.5853,385.5853,384.319,384.6528,10038.0
2022-07-15 10:40:00,392.01,392.44,390.32,390.93,8611.0,384.8098,385.232,383.1509,383.7497,8611.0
2022-07-15 10:50:00,391.31,392.18,390.56,391.95,5089.0,384.1227,384.9767,383.3865,384.751,5089.0
2022-07-15 11:00:00,392.14,392.57,391.35,392.46,15162.0,384.9375,385.3596,384.162,385.2516,15162.0
2022-07-15 11:10:00,392.58,393.51,392.15,392.7,14725.0,385.3694,386.2823,384.9473,385.4872,14725.0
2022-07-15 11:20:00,392.89,393.79,392.38,392.42,13807.0,385.6737,386.5572,385.1731,385.2123,13807.0
2022-07-15 11:30:00,392.38,394.13,391.93,393.96,9360.0,385.1731,386.8909,384.7313,386.724,9360.0
2022-07-15 11:40:00,394.08,394.15,393.37,393.44,10298.0,386.8418,386.9105,386.1449,386.2136,10298.0
2022-07-15 11:50:00,392.69,393.44,392.69,392.83,4174.0,385.4774,386.2136,385.4774,385.6148,4174.0
2022-07-15 12:00:00,392.85,393.54,392.2,392.2,5749.0,385.6344,386.3117,384.9964,384.9964,5749.0
2022-07-15 12:10:00,392.0,392.21,391.37,391.68,4215.0,384.8,385.0062,384.1816,384.4859,4215.0
2022-07-15 12:20:00,391.89,392.29,391.57,391.58,5788.0,384.6921,385.0847,384.3779,384.3877,5788.0
2022-07-15 12:30:00,391.74,391.9,390.86,391.69,5029.0,384.5448,384.7019,383.681,384.4957,5029.0
2022-07-15 12:40:00,391.41,391.68,391.0,391.59,5816.0,384.2209,384.4859,383.8184,384.3976,5816.0
2022-07-15 12:50:00,391.6,391.84,391.26,391.84,7478.0,384.4074,384.643,384.0736,384.643,7478.0
2022-07-15 13:00:00,391.99,392.49,391.55,392.14,4202.0,384.7902,385.281,384.3583,384.9375,4202.0
2022-07-15 13:10:00,392.18,392.58,392.04,392.58,5062.0,384.9767,385.3694,384.8393,385.3694,5062.0
2022-07-15 13:20:00,392.65,393.08,392.44,392.93,5045.0,385.4381,385.8602,385.232,385.713,5045.0
2022-07-15 13:30:00,393.17,393.98,393.17,393.83,5802.0,385.9485,386.7437,385.9485,386.5964,5802.0
2022-07-15 13:40:00,393.9,394.02,393.03,393.16,7956.0,386.6651,386.7829,385.8111,385.9387,7956.0
2022-07-15 13:50:00,393.0,393.57,392.89,393.52,3662.0,385.7817,386.3412,385.6737,386.2921,3662.0
2022-07-15 14:00:00,393.66,393.82,392.45,393.05,3105.0,386.4295,386.5866,385.2418,385.8307,3105.0
2022-07-15 14:10:00,392.96,393.4,392.64,392.89,5291.0,385.7424,386.1743,385.4283,385.6737,5291.0
2022-07-15 14:20:00,392.74,393.01,392.19,393.01,13233.0,385.5264,385.7915,384.9865,385.7915,13233.0
2022-07-15 14:30:00,393.16,393.24,392.67,393.06,3728.0,385.9387,386.0173,385.4577,385.8406,3728.0
2022-07-15 14:40:00,393.11,394.44,393.04,394.29,10713.0,385.8896,387.1952,385.8209,387.048,10713.0
2022-07-15 14:50:00,393.98,394.2,393.26,393.53,8346.0,386.7437,386.9596,386.0369,386.3019,8346.0
2022-07-15 15:00:00,393.3,393.34,392.91,393.13,5165.0,386.0762,386.1154,385.6933,385.9093,5165.0
2022-07-15 15:10:00,393.17,393.17,392.5,392.62,6717.0,385.9485,385.9485,385.2908,385.4086,6717.0
2022-07-15 15:20:00,392.5,392.71,391.75,392.06,11873.0,385.2908,385.497,384.5546,384.8589,11873.0
2022-07-15 15:30:00,392.0,392.27,391.43,391.75,19529.0,384.8,385.0651,384.2405,384.5546,19529.0
2022-07-15 15:40:00,391.81,392.79,391.47,391.53,18057.0,384.6135,385.5755,384.2798,384.3387,18057.0
2022-07-15 15:50:00,391.79,393.15,391.31,393.1,101149.0,384.5939,385.9289,384.1227,385.8798,101149.0
2022-07-18 09:30:00,396.58,398.99,395.78,396.14,23728.0,389.2959,391.6616,388.5106,388.864,23728.0
2022-07-18 09:40:00,395.73,399.28,394.9,399.06,19160.0,388.4615,391.9463,387.6468,391.7304,19160.0
2022-07-18 09:50:00,399.47,399.72,398.47,399.15,10463.0,392.1328,392.3782,391.1512,391.8187,10463.0
2022-07-18 10:00:00,399.38,400.0,397.64,397.83,7759.0,392.0445,392.6531,390.3364,390.523,7759.0
2022-07-18 10:10:00,397.36,397.41,395.81,395.81,18417.0,390.0616,390.1107,388.5401,388.5401,18417.0
2022-07-18 10:20:00,396.54,397.62,395.8,397.42,9296.0,389.2566,390.3168,388.5302,390.1205,9296.0
2022-07-18 10:30:00,397.25,398.03,396.55,396.7,16856.0,389.9536,390.7193,389.2665,389.4137,16856.0
2022-07-18 10:40:00,396.95,397.3,394.64,395.44,19871.0,389.6591,390.0027,387.3915,388.1768,19871.0
2022-07-18 10:50:00,395.67,397.7,395.01,397.46,29247.0,388.4026,390.3953,387.7547,390.1597,29247.0
2022-07-18 11:00:00,397.51,398.24,397.3,397.3,10598.0,390.2088,390.9254,390.0027,390.0027,10598.0
2022-07-18 11:10:00,397.04,397.04,396.06,396.49,8224.0,389.7475,389.7475,388.7855,389.2076,8224.0
2022-07-18 11:20:00,396.26,396.71,396.06,396.45,16420.0,388.9818,389.4235,388.7855,389.1683,16420.0
2022-07-18 11:30:00,396.13,397.09,395.79,397.09,4323.0,388.8542,389.7965,388.5204,389.7965,4323.0
2022-07-18 11:40:00,396.76,397.56,396.7,397.56,6688.0,389.4726,390.2579,389.4137,390.2579,6688.0
2022-07-18 11:50:00,397.34,398.7,397.34,398.63,6669.0,390.042,391.377,390.042,391.3083,6669.0
2022-07-18 12:00:00,398.27,399.1,398.19,398.54,6930.0,390.9549,391.7696,390.8763,391.2199,6930.0
2022-07-18 12:10:00,398.63,399.03,398.61,398.78,7778.0,391.3083,391.7009,391.2886,391.4555,7778.0
2022-07-18 12:20:00,398.61,399.3,398.58,398.58,5965.0,391.2886,391.966,391.2592,391.2592,5965.0
2022-07-18 12:30:00,398.5,399.0,398.34,398.72,4892.0,391.1806,391.6715,391.0236,391.3966,4892.0
2022-07-18 12:40:00,398.7,399.18,398.51,398.59,4913.0,391.377,391.8482,391.1905,391.269,4913.0
2022-07-18 12:50:00,398.2,398.22,397.32,397.45,5464.0,390.8862,390.9058,390.0223,390.1499,5464.0
2022-07-18 13:00:00,397.56,397.84,397.27,397.4,4168.0,390.2579,390.5328,389.9732,390.1008,4168.0
2022-07-18 13:10:00,397.22,397.22,396.0,396.0,5640.0,389.9242,389.9242,388.7266,388.7266,5640.0
2022-07-18 13:20:00,396.11,396.76,395.68,396.75,3972.0,388.8345,389.4726,388.4124,389.4628,3972.0
2022-07-18 13:30:00,396.63,396.66,394.28,394.47,5248.0,389.345,389.3744,387.0382,387.2247,5248.0
2022-07-18 13:40:00,394.66,394.66,393.68,393.69,5083.0,387.4112,387.4112,386.4492,386.459,5083.0
2022-07-18 13:50:00,393.93,394.0,391.67,392.09,7978.0,386.6946,386.7633,384.4761,384.8884,7978.0
2022-07-18 14:00:00,391.88,392.26,391.33,391.66,5228.0,384.6822,385.0553,384.1423,384.4663,5228.0
2022-07-18 14:10:00,391.66,393.16,391.31,392.75,11118.0,384.4663,385.9387,384.1227,385.5363,11118.0
2022-07-18 14:20:00,392.78,392.88,391.96,392.25,3858.0,385.5657,385.6639,384.7608,385.0454,3858.0
2022-07-18 14:30:00,392.09,392.94,391.91,392.58,4866.0,384.8884,385.7228,384.7117,385.3694,4866.0
2022-07-18 14:40:00,392.63,392.64,390.92,391.42,4191.0,385.4185,385.4283,383.7399,384.2307,4191.0
2022-07-18 14:50:00,391.29,391.29,389.47,389.74,7358.0,384.1031,384.1031,382.3165,382.5815,7358.0
2022-07-18 15:00:00,389.59,390.25,389.0,390.25,10812.0,382.4343,383.0822,381.8551,383.0822,10812.0
2022-07-18 15:10:00,390.15,390.22,389.24,390.04,8979.0,382.984,383.0527,382.0907,382.876,8979.0
2022-07-18 15:20:00,390.21,390.82,389.28,389.37,10222.0,383.0429,383.6417,382.13,382.2183,10222.0
2022-07-18 15:30:00,389.11,389.31,387.89,387.89,9504.0,381.9631,382.1594,380.7655,380.7655,9504.0
2022-07-18 15:40:00,388.04,388.43,386.84,386.97,24497.0,380.9128,381.2956,379.7348,379.8624,24497.0
2022-07-18 15:50:00,386.72,388.63,386.72,388.26,61953.0,379.617,381.4919,379.617,381.1287,61953.0
2022-07-19 09:30:00,397.34,397.97,392.57,393.47,26481.0,390.042,390.6604,385.3596,386.243,26481.0
2022-07-19 09:40:00,393.83,394.25,391.35,391.74,8180.0,386.5964,387.0087,384.162,384.5448,8180.0
2022-07-19 09:50:00,392.03,394.98,391.15,394.67,6706.0,384.8295,387.7253,383.9656,387.421,6706.0
2022-07-19 10:00:00,394.8,394.8,391.31,391.86,10007.0,387.5486,387.5486,384.1227,384.6626,10007.0
2022-07-19 10:10:00,391.62,393.4,391.4,392.06,6501.0,384.427,386.1743,384.2111,384.8589,6501.0
2022-07-19 10:20:00,392.03,394.47,392.02,393.99,6858.0,384.8295,387.2247,384.8197,386.7535,6858.0
2022-07-19 10:30:00,394.07,394.78,393.67,394.19,12085.0,386.832,387.529,386.4394,386.9498,12085.0
2022-07-19 10:40:00,394.13,395.7,393.93,395.7,17821.0,386.8909,388.4321,386.6946,388.4321,17821.0
2022-07-19 10:50:00,395.54,397.78,395.54,397.78,16067.0,388.275,390.4739,388.275,390.4739,16067.0
2022-07-19 11:00:00,397.85,398.99,397.5,398.5,18155.0,390.5426,391.6616,390.199,391.1806,18155.0
2022-07-19 11:10:00,398.82,399.95,398.26,398.77,32672.0,391.4948,392.604,390.9451,391.4457,32672.0
2022-07-19 11:20:00,398.88,400.52,398.65,400.05,11985.0,391.5537,393.1635,391.3279,392.7022,11985.0
2022-07-19 11:30:00,400.05,401.49,399.93,401.14,16857.0,392.7022,394.1157,392.5844,393.7722,16857.0
2022-07-19 11:40:00,400.91,400.91,399.81,399.89,5189.0,393.5464,393.5464,392.4666,392.5451,5189.0
2022-07-19 11:50:00,399.88,400.49,398.95,398.95,7563.0,392.5353,393.1341,391.6224,391.6224,7563.0
2022-07-19 12:00:00,399.23,399.43,397.81,398.23,13369.0,391.8972,392.0936,390.5033,390.9156,13369.0
2022-07-19 12:10:00,398.23,399.39,397.82,399.39,8491.0,390.9156,392.0543,390.5131,392.0543,8491.0
2022-07-19 12:20:00,399.41,399.71,399.0,399.65,4582.0,392.0739,392.3684,391.6715,392.3095,4582.0
2022-07-19 12:30:00,399.61,400.27,399.56,399.8,5185.0,392.2703,392.9181,392.2212,392.4568,5185.0
2022-07-19 12:40:00,399.77,400.13,399.68,400.0,7480.0,392.4273,392.7807,392.339,392.6531,7480.0
2022-07-19 12:50:00,400.04,400.69,399.79,400.69,4221.0,392.6924,393.3304,392.447,393.3304,4221.0
2022-07-19 13:00:00,400.64,401.3,400.06,400.11,8287.0,393.2813,393.9292,392.712,392.7611,8287.0
2022-07-19 13:10:00,400.36,401.01,400.35,400.61,9866.0,393.0065,393.6445,392.9967,393.2519,9866.0
2022-07-19 13:20:00,400.58,400.66,400.22,400.38,12661.0,393.2224,393.301,392.8691,393.0261,12661.0
2022-07-19 13:30:00,400.41,401.66,399.96,401.66,6427.0,393.0556,394.2826,392.6138,394.2826,6427.0
2022-07-19 13:40:00,401.82,402.02,401.64,402.0,5467.0,394.4397,394.636,394.263,394.6164,5467.0
2022-07-19 13:50:00,401.93,402.07,401.54,402.04,7794.0,394.5476,394.6851,394.1648,394.6556,7794.0
2022-07-19 14:00:00,402.0,403.06,401.96,403.06,8563.0,394.6164,395.6569,394.5771,395.6569,8563.0
2022-07-19 14:10:00,403.12,403.17,402.44,403.08,4315.0,395.7158,395.7649,395.0483,395.6765,4315.0
2022-07-19 14:20:00,403.15,403.58,401.96,402.1,10947.0,395.7452,396.1673,394.5771,394.7145,10947.0
2022-07-19 14:30:00,402.08,402.56,402.08,402.25,4050.0,394.6949,395.1661,394.6949,394.8618,4050.0
2022-07-19 14:40:00,402.43,402.89,401.71,401.89,6004.0,395.0385,395.49,394.3317,394.5084,6004.0
2022-07-19 14:50:00,401.79,402.81,401.79,402.8,10455.0,394.4102,395.4115,394.4102,395.4017,10455.0
2022-07-19 15:00:00,402.8,404.26,402.63,404.26,10768.0,395.4017,396.8349,395.2348,396.8349,10768.0
2022-07-19 15:10:00,404.22,404.57,403.78,403.97,19033.0,396.7956,397.1392,396.3637,396.5502,19033.0
2022-07-19 15:20:00,404.11,404.21,403.01,403.02,16076.0,396.6876,396.7858,395.6078,395.6176,16076.0
2022-07-19 15:30:00,403.05,403.32,402.69,403.32,25055.0,395.6471,395.9121,395.2937,395.9121,25055.0
2022-07-19 15:40:00,403.48,404.57,403.35,404.2,30434.0,396.0692,397.1392,395.9416,396.776,30434.0
2022-07-19 15:50:00,404.4,404.59,403.16,403.85,107567.0,396.9723,397.1588,395.7551,396.4324,107567.0
2022-07-20 09:30:00,408.35,408.98,406.12,406.67,41198.0,400.8497,401.4682,398.6607,399.2006,41198.0
2022-07-20 09:40:00,407.73,410.03,407.73,409.09,4907.0,400.2411,402.4989,400.2411,401.5761,4907.0
2022-07-20 09:50:00,408.49,409.2,405.89,406.14,7550.0,400.9872,401.6841,398.4349,398.6803,7550.0
2022-07-20 10:00:00,406.0,408.82,405.92,408.72,16944.0,398.5429,401.3111,398.4644,401.2129,16944.0
2022-07-20 10:10:00,409.17,411.0,408.86,410.57,14539.0,401.6547,403.4511,401.3504,403.029,14539.0
2022-07-20 10:20:00,410.84,414.12,410.72,413.99,14895.0,403.294,406.5137,403.1762,406.3861,14895.0
2022-07-20 10:30:00,413.74,415.58,413.55,415.58,14594.0,406.1407,407.9469,405.9542,407.9469,14594.0
2022-07-20 10:40:00,415.49,417.14,415.07,417.12,26146.0,407.8586,409.4783,407.4463,409.4586,26146.0
2022-07-20 10:50:00,417.14,418.85,417.14,418.75,18995.0,409.4783,411.1569,409.4783,411.0587,18995.0
2022-07-20 11:00:00,418.81,418.82,416.97,417.41,13285.0,411.1176,411.1274,409.3114,409.7433,13285.0
2022-07-20 11:10:00,417.49,418.34,416.8,417.76,12161.0,409.8219,410.6562,409.1445,410.0869,12161.0
2022-07-20 11:20:00,417.93,418.73,416.92,418.56,17353.0,410.2538,411.0391,409.2623,410.8722,17353.0
2022-07-20 11:30:00,418.47,420.27,418.2,419.83,41699.0,410.7839,412.5508,410.5188,412.1189,41699.0
2022-07-20 11:40:00,419.65,419.65,418.79,418.96,9667.0,411.9422,411.9422,411.098,411.2649,9667.0
2022-07-20 11:50:00,419.1,421.52,419.1,421.01,16048.0,411.4023,413.7778,411.4023,413.2772,16048.0
2022-07-20 12:00:00,421.2,421.82,420.96,421.4,9978.0,413.4637,414.0723,413.2281,413.66,9978.0
2022-07-20 12:10:00,421.49,422.01,420.9,421.87,12500.0,413.7484,414.2588,413.1692,414.1214,12500.0
2022-07-20 12:20:00,422.08,422.44,421.54,421.54,12793.0,414.3275,414.6809,413.7975,413.7975,12793.0
2022-07-20 12:30:00,421.66,422.15,421.66,421.82,8996.0,413.9153,414.3963,413.9153,414.0723,8996.0
2022-07-20 12:40:00,421.81,421.9,415.62,415.62,35820.0,414.0625,414.1509,407.9862,407.9862,35820.0
2022-07-20 12:50:00,415.61,419.34,415.41,419.31,19752.0,407.9764,411.6379,407.7801,411.6084,19752.0
2022-07-20 13:00:00,419.14,419.2,416.44,417.38,12319.0,411.4415,411.5004,408.7911,409.7139,12319.0
2022-07-20 13:10:00,417.13,417.13,415.23,416.21,10696.0,409.4685,409.4685,407.6034,408.5654,10696.0
2022-07-20 13:20:00,416.29,418.41,416.27,418.22,14549.0,408.6439,410.725,408.6243,410.5384,14549.0
2022-07-20 13:30:00,418.5,420.37,418.26,419.81,15032.0,410.8133,412.649,410.5777,412.0992,15032.0
2022-07-20 13:40:00,419.56,419.78,418.7,418.78,8843.0,411.8538,412.0698,411.0096,411.0882,8843.0
2022-07-20 13:50:00,418.78,419.16,417.14,417.64,9032.0,411.0882,411.4612,409.4783,409.9691,9032.0
2022-07-20 14:00:00,417.84,418.9,417.84,418.08,11178.0,410.1654,411.206,410.1654,410.401,11178.0
2022-07-20 14:10:00,418.13,418.44,417.42,418.35,10771.0,410.4501,410.7544,409.7531,410.6661,10771.0
2022-07-20 14:20:00,418.5,419.56,418.33,419.03,10937.0,410.8133,411.8538,410.6464,411.3336,10937.0
2022-07-20 14:30:00,418.91,419.7,418.54,419.7,10476.0,411.2158,411.9913,410.8526,411.9913,10476.0
2022-07-20 14:40:00,419.7,419.92,419.31,419.92,13700.0,411.9913,412.2072,411.6084,412.2072,13700.0
2022-07-20 14:50:00,419.73,420.09,418.1,419.78,18816.0,412.0207,412.3741,410.4206,412.0698,18816.0
2022-07-20 15:00:00,419.93,421.82,419.76,420.73,28736.0,412.217,414.0723,412.0502,413.0023,28736.0
2022-07-20 15:10:00,420.64,421.28,420.59,421.07,24695.0,412.914,413.5422,412.8649,413.3361,24695.0
2022-07-20 15:20:00,421.21,421.78,420.55,421.78,24206.0,413.4735,414.0331,412.8256,414.0331,24206.0
2022-07-20 15:30:00,421.86,421.9,420.91,420.99,48606.0,414.1116,414.1509,413.179,413.2576,48606.0
2022-07-20 15:40:00,420.98,421.71,420.83,421.32,49273.0,413.2477,413.9643,413.1005,413.5815,49273.0
2022-07-20 15:50:00,421.27,421.6,420.06,420.34,105877.0,413.5324,413.8564,412.3446,412.6195,105877.0
2022-07-21 09:30:00,420.58,426.88,420.58,425.41,51260.0,412.8551,419.0394,412.8551,417.5964,51260.0
2022-07-21 09:40:00,425.86,429.29,425.0,427.93,34984.0,418.0381,421.4051,417.1939,420.0701,34984.0
2022-07-21 09:50:00,427.61,428.49,424.51,426.04,59222.0,419.756,420.6198,416.7129,418.2148,59222.0
2022-07-21 10:00:00,426.02,428.07,422.39,424.97,33216.0,418.1952,420.2075,414.6319,417.1645,33216.0
2022-07-21 10:10:00,424.73,425.84,422.59,424.94,24338.0,416.9289,418.0185,414.8282,417.135,24338.0
2022-07-21 10:20:00,425.17,425.68,421.24,423.03,13096.0,417.3608,417.8614,413.503,415.2601,13096.0
2022-07-21 10:30:00,423.1,424.75,422.17,424.47,16895.0,415.3288,416.9485,414.4159,416.6736,16895.0
2022-07-21 10:40:00,424.32,424.32,423.2,423.48,18034.0,416.5264,416.5264,415.427,415.7018,18034.0
2022-07-21 10:50:00,423.44,425.45,423.44,425.33,16967.0,415.6626,417.6356,415.6626,417.5179,16967.0
2022-07-21 11:00:00,425.33,426.55,424.83,425.87,23956.0,417.5179,418.7154,417.027,418.0479,23956.0
2022-07-21 11:10:00,425.9,426.38,425.32,426.09,16060.0,418.0774,418.5486,417.508,418.2639,16060.0
2022-07-21 11:20:00,426.31,426.54,424.9,426.22,19915.0,418.4799,418.7056,417.0958,418.3915,19915.0
2022-07-21 11:30:00,426.14,428.42,425.64,426.69,17862.0,418.313,420.5511,417.8222,418.8529,17862.0
2022-07-21 11:40:00,426.98,428.98,426.98,428.1,20121.0,419.1375,421.1008,419.1375,420.237,20121.0
2022-07-21 11:50:00,428.28,429.88,427.99,429.6,16173.0,420.4137,421.9843,420.129,421.7094,16173.0
2022-07-21 12:00:00,429.67,432.57,429.51,432.45,25523.0,421.7781,424.6249,421.6211,424.5071,25523.0
2022-07-21 12:10:00,432.43,432.71,431.35,432.49,13457.0,424.4874,424.7623,423.4273,424.5463,13457.0
2022-07-21 12:20:00,432.48,432.99,431.87,432.86,12015.0,424.5365,425.0372,423.9377,424.9095,12015.0
2022-07-21 12:30:00,432.91,433.24,431.78,432.57,14778.0,424.9586,425.2826,423.8494,424.6249,14778.0
2022-07-21 12:40:00,432.54,432.54,431.82,432.19,12086.0,424.5954,424.5954,423.8886,424.2519,12086.0
2022-07-21 12:50:00,432.23,432.67,432.16,432.55,16489.0,424.2911,424.723,424.2224,424.6052,16489.0
2022-07-21 13:00:00,432.62,433.38,431.88,432.99,16342.0,424.674,425.42,423.9475,425.0372,16342.0
2022-07-21 13:10:00,432.9,434.73,432.49,434.67,34265.0,424.9488,426.7452,424.5463,426.6863,34265.0
2022-07-21 13:20:00,434.66,435.36,433.05,434.27,41871.0,426.6765,427.3636,425.0961,426.2936,41871.0
2022-07-21 13:30:00,434.33,435.15,433.14,435.15,43121.0,426.3525,427.1575,425.1844,427.1575,43121.0
2022-07-21 13:40:00,435.18,435.75,434.7,435.44,28786.0,427.1869,427.7465,426.7158,427.4422,28786.0
2022-07-21 13:50:00,435.23,435.58,434.19,435.41,24217.0,427.236,427.5796,426.2151,427.4127,24217.0
2022-07-21 14:00:00,435.2,435.89,434.79,435.74,15689.0,427.2066,427.8839,426.8041,427.7366,15689.0
2022-07-21 14:10:00,435.63,436.74,435.63,436.35,16295.0,427.6287,428.7183,427.6287,428.3354,16295.0
2022-07-21 14:20:00,436.43,436.87,435.81,436.09,20668.0,428.414,428.8459,427.8054,428.0802,20668.0
2022-07-21 14:30:00,436.11,436.11,434.89,435.76,19186.0,428.0999,428.0999,426.9023,427.7563,19186.0
2022-07-21 14:40:00,435.59,435.87,434.23,434.96,13016.0,427.5894,427.8643,426.2544,426.971,13016.0
2022-07-21 14:50:00,434.94,435.52,434.9,435.07,11423.0,426.9513,427.5207,426.9121,427.079,11423.0
2022-07-21 15:00:00,435.06,436.53,434.69,436.53,20775.0,427.0691,428.5121,426.7059,428.5121,20775.0
2022-07-21 15:10:00,436.53,436.67,433.99,434.53,19030.0,428.5121,428.6496,426.0188,426.5489,19030.0
2022-07-21 15:20:00,434.48,435.13,433.93,434.91,22697.0,426.4998,427.1379,425.9599,426.9219,22697.0
2022-07-21 15:30:00,434.8,435.59,433.67,433.68,34868.0,426.8139,427.5894,425.7047,425.7145,34868.0
2022-07-21 15:40:00,433.72,434.47,433.17,434.13,48257.0,425.7538,426.49,425.2139,426.1562,48257.0
2022-07-21 15:50:00,434.21,435.19,434.07,434.7,125823.0,426.2348,427.1968,426.0973,426.7158,125823.0
2022-07-22 09:30:00,436.49,440.97,433.53,440.12,37693.0,428.4729,432.8706,425.5672,432.0362,37693.0
2022-07-22 09:40:00,439.95,443.6,438.06,443.6,18208.0,431.8693,435.4523,430.014,435.4523,18208.0
2022-07-22 09:50:00,444.34,446.0,438.8,438.8,28785.0,436.1787,437.8082,430.7404,430.7404,28785.0
2022-07-22 10:00:00,438.54,438.78,434.04,435.19,22848.0,430.4852,430.7208,426.0679,427.1968,22848.0
2022-07-22 10:10:00,435.22,437.96,435.12,437.15,13605.0,427.2262,429.9159,427.128,429.1208,13605.0
2022-07-22 10:20:00,436.98,436.98,433.11,434.57,11173.0,428.9539,428.9539,425.155,426.5881,11173.0
2022-07-22 10:30:00,434.55,435.51,432.29,433.27,15961.0,426.5685,427.5109,424.35,425.312,15961.0
2022-07-22 10:40:00,433.27,434.22,432.0,433.43,49935.0,425.312,426.2446,424.0653,425.4691,49935.0
2022-07-22 10:50:00,433.62,435.82,433.62,434.38,7156.0,425.6556,427.8152,425.6556,426.4016,7156.0
2022-07-22 11:00:00,434.58,434.58,431.53,431.62,8467.0,426.598,426.598,423.604,423.6923,8467.0
2022-07-22 11:10:00,431.62,432.98,431.57,432.98,7672.0,423.6923,425.0273,423.6432,425.0273,7672.0
2022-07-22 11:20:00,433.05,433.05,431.08,432.52,46167.0,425.0961,425.0961,423.1622,424.5758,46167.0
2022-07-22 11:30:00,432.13,432.14,429.5,430.21,12561.0,424.193,424.2028,421.6113,422.3082,12561.0
2022-07-22 11:40:00,429.84,430.59,429.16,430.21,6643.0,421.945,422.6812,421.2775,422.3082,6643.0
2022-07-22 11:50:00,430.17,431.3,429.39,431.3,3267.0,422.269,423.3782,421.5033,423.3782,3267.0
2022-07-22 12:00:00,431.27,431.67,430.46,430.61,5807.0,423.3488,423.7414,422.5536,422.7009,5807.0
2022-07-22 12:10:00,429.71,430.46,429.21,430.31,4357.0,421.8174,422.5536,421.3266,422.4064,4357.0
2022-07-22 12:20:00,430.15,431.43,430.15,431.43,6142.0,422.2493,423.5058,422.2493,423.5058,6142.0
2022-07-22 12:30:00,431.25,432.42,431.25,431.99,11670.0,423.3291,424.4776,423.3291,424.0555,11670.0
2022-07-22 12:40:00,431.91,432.65,431.28,432.26,27960.0,423.977,424.7034,423.3586,424.3206,27960.0
2022-07-22 12:50:00,432.48,432.52,431.24,431.86,6587.0,424.5365,424.5758,423.3193,423.9279,6587.0
2022-07-22 13:00:00,431.75,432.09,430.96,432.04,13719.0,423.8199,424.1537,423.0444,424.1046,13719.0
2022-07-22 13:10:00,431.98,432.11,430.18,430.29,13697.0,424.0457,424.1733,422.2788,422.3868,13697.0
2022-07-22 13:20:00,430.28,430.96,430.28,430.96,10586.0,422.3769,423.0444,422.3769,423.0444,10586.0
2022-07-22 13:30:00,430.67,431.08,430.21,430.83,9157.0,422.7598,423.1622,422.3082,422.9168,9157.0
2022-07-22 13:40:00,430.89,431.38,430.25,430.77,12629.0,422.9757,423.4567,422.3475,422.8579,12629.0
2022-07-22 13:50:00,430.46,431.64,430.28,431.47,12478.0,422.5536,423.712,422.3769,423.5451,12478.0
2022-07-22 14:00:00,431.48,431.73,430.39,430.83,14917.0,423.5549,423.8003,422.4849,422.9168,14917.0
2022-07-22 14:10:00,430.57,431.94,430.44,431.85,13404.0,422.6616,424.0064,422.534,423.9181,13404.0
2022-07-22 14:20:00,431.81,431.98,430.42,430.52,14905.0,423.8788,424.0457,422.5144,422.6125,14905.0
2022-07-22 14:30:00,430.38,431.73,430.34,431.15,11735.0,422.4751,423.8003,422.4358,423.231,11735.0
2022-07-22 14:40:00,431.04,431.59,430.74,431.49,7466.0,423.123,423.6629,422.8285,423.5647,7466.0
2022-07-22 14:50:00,431.31,432.67,431.07,432.53,8750.0,423.388,424.723,423.1524,424.5856,8750.0
2022-07-22 15:00:00,432.49,432.53,431.59,431.7,7959.0,424.5463,424.5856,423.6629,423.7709,7959.0
2022-07-22 15:10:00,431.7,433.57,431.7,433.26,11115.0,423.7709,425.6065,423.7709,425.3022,11115.0
2022-07-22 15:20:00,433.2,434.5,433.2,433.99,24454.0,425.2433,426.5194,425.2433,426.0188,24454.0
2022-07-22 15:30:00,434.0,434.16,432.77,433.57,48495.0,426.0286,426.1857,424.8212,425.6065,48495.0
2022-07-22 15:40:00,433.72,434.4,433.24,433.97,39755.0,425.7538,426.4213,425.2826,425.9992,39755.0
2022-07-22 15:50:00,434.39,434.97,433.08,434.73,163902.0,426.4114,426.9808,425.1255,426.7452,163902.0
2022-07-25 09:30:00,432.56,432.72,425.64,426.86,28392.0,424.6151,424.7721,417.8222,419.0198,28392.0
2022-07-25 09:40:00,426.38,430.18,426.38,428.38,19148.0,418.5486,422.2788,418.5486,420.5118,19148.0
2022-07-25 09:50:00,428.27,431.08,427.99,429.15,11335.0,420.4039,423.1622,420.129,421.2677,11335.0
2022-07-25 10:00:00,429.43,430.06,426.76,428.88,32685.0,421.5425,422.161,418.9216,421.0026,32685.0
2022-07-25 10:10:00,428.42,430.1,427.43,427.67,19220.0,420.5511,422.2002,419.5793,419.8149,19220.0
2022-07-25 10:20:00,427.32,427.92,423.31,425.84,21301.0,419.4713,420.0603,415.535,418.0185,21301.0
2022-07-25 10:30:00,425.59,426.93,424.79,426.82,17103.0,417.7731,419.0885,416.9878,418.9805,17103.0
2022-07-25 10:40:00,427.01,429.76,426.72,428.54,11350.0,419.167,421.8665,418.8823,420.6689,11350.0
2022-07-25 10:50:00,428.9,430.55,428.72,429.01,11232.0,421.0223,422.642,420.8456,421.1303,11232.0
2022-07-25 11:00:00,428.85,429.34,428.12,428.42,9606.0,420.9732,421.4542,420.2566,420.5511,9606.0
2022-07-25 11:10:00,428.55,428.8,426.52,427.21,10373.0,420.6787,420.9241,418.686,419.3633,10373.0
2022-07-25 11:20:00,427.44,428.85,427.13,428.57,8071.0,419.5891,420.9732,419.2848,420.6983,8071.0
2022-07-25 11:30:00,428.77,429.25,428.36,428.61,15779.0,420.8947,421.3659,420.4922,420.7376,15779.0
2022-07-25 11:40:00,428.49,429.03,427.53,428.48,7955.0,420.6198,421.1499,419.6774,420.61,7955.0
2022-07-25 11:50:00,428.6,428.7,427.79,428.08,7458.0,420.7278,420.826,419.9327,420.2173,7458.0
2022-07-25 12:00:00,427.84,428.25,427.18,427.46,6215.0,419.9818,420.3842,419.3339,419.6087,6215.0
2022-07-25 12:10:00,426.76,427.12,425.91,426.42,17961.0,418.9216,419.275,418.0872,418.5878,17961.0
2022-07-25 12:20:00,426.42,426.55,425.89,426.55,9842.0,418.5878,418.7154,418.0676,418.7154,9842.0
2022-07-25 12:30:00,426.53,427.55,426.46,426.94,17606.0,418.6958,419.6971,418.6271,419.0983,17606.0
2022-07-25 12:40:00,426.79,428.3,426.79,428.0,17948.0,418.951,420.4333,418.951,420.1388,17948.0
2022-07-25 12:50:00,428.17,428.18,427.02,427.02,6458.0,420.3057,420.3155,419.1768,419.1768,6458.0
2022-07-25 13:00:00,427.13,428.28,427.12,427.82,5643.0,419.2848,420.4137,419.275,419.9621,5643.0
2022-07-25 13:10:00,427.85,427.85,426.94,427.26,5548.0,419.9916,419.9916,419.0983,419.4124,5548.0
2022-07-25 13:20:00,427.3,427.68,426.79,426.9,6297.0,419.4517,419.8247,418.951,419.059,6297.0
2022-07-25 13:30:00,426.77,427.22,425.68,425.68,7360.0,418.9314,419.3731,417.8614,417.8614,7360.0
2022-07-25 13:40:00,425.82,426.29,425.68,425.94,6522.0,417.9989,418.4602,417.8614,418.1166,6522.0
2022-07-25 13:50:00,426.0,426.25,425.67,425.82,12637.0,418.1755,418.421,417.8516,417.9989,12637.0
2022-07-25 14:00:00,425.74,425.78,424.64,424.86,6014.0,417.9203,417.9596,416.8405,417.0565,6014.0
2022-07-25 14:10:00,424.82,425.36,424.23,424.23,4781.0,417.0172,417.5473,416.4381,416.4381,4781.0
2022-07-25 14:20:00,424.1,424.46,423.73,423.73,4073.0,416.3104,416.6638,415.9472,415.9472,4073.0
2022-07-25 14:30:00,423.72,424.69,423.66,423.72,4769.0,415.9374,416.8896,415.8785,415.9374,4769.0
2022-07-25 14:40:00,423.74,424.27,423.39,423.56,6255.0,415.9571,416.4773,415.6135,415.7804,6255.0
2022-07-25 14:50:00,423.73,423.91,423.0,423.09,4754.0,415.9472,416.1239,415.2306,415.319,4754.0
2022-07-25 15:00:00,423.25,423.44,422.07,422.43,5293.0,415.4761,415.6626,414.3177,414.6711,5293.0
2022-07-25 15:10:00,422.46,423.16,422.3,423.07,4401.0,414.7006,415.3877,414.5435,415.2994,4401.0
2022-07-25 15:20:00,423.07,423.8,423.07,423.08,7440.0,415.2994,416.016,415.2994,415.3092,7440.0
2022-07-25 15:30:00,422.86,423.5,422.19,423.5,11783.0,415.0932,415.7215,414.4355,415.7215,11783.0
2022-07-25 15:40:00,423.52,424.99,423.36,424.81,13061.0,415.7411,417.1841,415.584,417.0074,13061.0
2022-07-25 15:50:00,424.81,426.58,424.54,426.21,56833.0,417.0074,418.7449,416.7424,418.3817,56833.0
2022-07-26 09:30:00,423.86,424.49,419.81,420.13,35261.0,416.0749,416.6933,412.0992,412.4134,35261.0
2022-07-26 09:40:00,420.43,421.67,417.9,418.01,19169.0,412.7079,413.9251,410.2243,410.3323,19169.0
2022-07-26 09:50:00,418.74,421.26,417.56,419.81,37205.0,411.0489,413.5226,409.8906,412.0992,37205.0
2022-07-26 10:00:00,419.32,420.37,418.1,418.45,15085.0,411.6182,412.649,410.4206,410.7642,15085.0
2022-07-26 10:10:00,418.11,418.96,415.79,416.31,14231.0,410.4305,411.2649,408.1531,408.6635,14231.0
2022-07-26 10:20:00,416.44,417.21,415.31,416.03,15451.0,408.7911,409.547,407.6819,408.3887,15451.0
2022-07-26 10:30:00,415.86,416.69,415.23,415.69,12194.0,408.2218,409.0365,407.6034,408.0549,12194.0
2022-07-26 10:40:00,415.52,417.0,415.43,417.0,10301.0,407.888,409.3409,407.7997,409.3409,10301.0
2022-07-26 10:50:00,416.68,417.26,416.26,417.06,8556.0,409.0267,409.5961,408.6144,409.3997,8556.0
2022-07-26 11:00:00,417.19,417.48,415.38,416.05,21942.0,409.5274,409.812,407.7506,408.4083,21942.0
2022-07-26 11:10:00,416.24,417.29,415.95,417.08,10001.0,408.5948,409.6255,408.3101,409.4194,10001.0
2022-07-26 11:20:00,416.9,417.14,415.25,415.63,10411.0,409.2427,409.4783,407.623,407.996,10411.0
2022-07-26 11:30:00,415.39,415.39,413.39,413.59,30024.0,407.7604,407.7604,405.7972,405.9935,30024.0
2022-07-26 11:40:00,413.53,415.0,413.26,414.42,37309.0,405.9346,407.3776,405.6695,406.8082,37309.0
2022-07-26 11:50:00,414.35,414.61,413.14,414.0,7454.0,406.7395,406.9947,405.5517,406.396,7454.0
2022-07-26 12:00:00,413.77,413.81,412.17,412.43,17884.0,406.1702,406.2094,404.5996,404.8548,17884.0
2022-07-26 12:10:00,412.44,413.23,412.04,413.02,29089.0,404.8646,405.6401,404.472,405.434,29089.0
2022-07-26 12:20:00,413.19,414.23,412.97,413.96,36606.0,405.6008,406.6217,405.3849,406.3567,36606.0
2022-07-26 12:30:00,414.07,414.66,413.57,413.57,14838.0,406.4647,407.0438,405.9739,405.9739,14838.0
2022-07-26 12:40:00,413.54,413.54,412.05,413.04,5828.0,405.9444,405.9444,404.4818,405.4536,5828.0
2022-07-26 12:50:00,412.97,413.88,412.8,413.3,6005.0,405.3849,406.2782,405.218,405.7088,6005.0
2022-07-26 13:00:00,413.29,413.51,412.22,412.74,12594.0,405.699,405.915,404.6486,405.1591,12594.0
2022-07-26 13:10:00,413.06,413.42,412.26,412.31,12139.0,405.4732,405.8266,404.6879,404.737,12139.0
2022-07-26 13:20:00,412.37,413.02,412.25,412.77,10006.0,404.7959,405.434,404.6781,405.1885,10006.0
2022-07-26 13:30:00,412.72,412.94,411.09,411.31,10764.0,405.1395,405.3554,403.5394,403.7554,10764.0
2022-07-26 13:40:00,411.38,411.64,411.08,411.29,8839.0,403.8241,404.0793,403.5296,403.7357,8839.0
2022-07-26 13:50:00,411.21,411.38,410.79,410.84,9510.0,403.6572,403.8241,403.2449,403.294,9510.0
2022-07-26 14:00:00,410.95,412.77,410.83,411.0,17936.0,403.402,405.1885,403.2842,403.4511,17936.0
2022-07-26 14:10:00,410.96,411.26,410.14,410.3,12339.0,403.4118,403.7063,402.6069,402.7639,12339.0
2022-07-26 14:20:00,410.2,410.78,410.17,410.28,10188.0,402.6657,403.2351,402.6363,402.7443,10188.0
2022-07-26 14:30:00,410.26,410.27,409.41,410.01,25756.0,402.7246,402.7345,401.8903,402.4792,25756.0
2022-07-26 14:40:00,409.96,410.68,409.96,409.96,11995.0,402.4302,403.1369,402.4302,402.4302,11995.0
2022-07-26 14:50:00,409.98,410.69,409.66,410.68,13349.0,402.4498,403.1467,402.1357,403.1369,13349.0
2022-07-26 15:00:00,410.68,411.01,409.7,410.03,7620.0,403.1369,403.4609,402.1749,402.4989,7620.0
2022-07-26 15:10:00,410.06,411.63,410.01,411.03,15779.0,402.5283,404.0695,402.4792,403.4805,15779.0
2022-07-26 15:20:00,411.2,412.33,411.04,411.32,51886.0,403.6474,404.7566,403.4903,403.7652,51886.0
2022-07-26 15:30:00,411.41,412.56,411.2,412.36,18983.0,403.8535,404.9824,403.6474,404.7861,18983.0
2022-07-26 15:40:00,412.32,413.13,412.01,412.53,19282.0,404.7468,405.5419,404.4425,404.953,19282.0
2022-07-26 15:50:00,412.63,414.65,411.98,414.22,79342.0,405.0511,407.034,404.4131,406.6119,79342.0
2022-07-27 09:30:00,418.11,422.8,416.71,419.76,56124.0,410.4305,415.0343,409.0562,412.0502,56124.0
2022-07-27 09:40:00,419.51,424.15,419.51,423.37,22323.0,411.8047,416.3595,411.8047,415.5939,22323.0
2022-07-27 09:50:00,423.5,425.98,422.78,425.6,41024.0,415.7215,418.1559,415.0147,417.7829,41024.0
2022-07-27 10:00:00,425.7,427.0,424.65,425.96,22102.0,417.8811,419.1572,416.8503,418.1363,22102.0
2022-07-27 10:10:00,425.81,428.27,425.81,427.93,11099.0,417.989,420.4039,417.989,420.0701,11099.0
2022-07-27 10:20:00,428.01,428.09,425.16,426.27,16806.0,420.1486,420.2272,417.351,418.4406,16806.0
2022-07-27 10:30:00,426.28,427.2,425.7,426.95,29646.0,418.4504,419.3535,417.8811,419.1081,29646.0
2022-07-27 10:40:00,427.37,427.86,426.2,427.73,13845.0,419.5204,420.0014,418.3719,419.8738,13845.0
2022-07-27 10:50:00,427.67,429.1,427.52,429.1,10464.0,419.8149,421.2186,419.6676,421.2186,10464.0
2022-07-27 11:00:00,429.11,429.73,428.58,428.58,20529.0,421.2284,421.837,420.7082,420.7082,20529.0
2022-07-27 11:10:00,428.43,429.44,428.14,428.66,14172.0,420.5609,421.5524,420.2762,420.7867,14172.0
2022-07-27 11:20:00,428.63,429.03,427.77,429.0,13384.0,420.7572,421.1499,419.913,421.1204,13384.0
2022-07-27 11:30:00,429.1,429.89,428.08,428.08,9678.0,421.2186,421.9941,420.2173,420.2173,9678.0
2022-07-27 11:40:00,427.92,428.48,427.76,428.04,6003.0,420.0603,420.61,419.9032,420.1781,6003.0
2022-07-27 11:50:00,427.99,428.28,427.15,427.55,7523.0,420.129,420.4137,419.3044,419.6971,7523.0
2022-07-27 12:00:00,427.53,427.62,427.0,427.06,12887.0,419.6774,419.7658,419.1572,419.2161,12887.0
2022-07-27 12:10:00,426.99,429.29,426.81,429.29,15928.0,419.1474,421.4051,418.9707,421.4051,15928.0
2022-07-27 12:20:00,429.15,429.25,428.05,428.46,7405.0,421.2677,421.3659,420.1879,420.5904,7405.0
2022-07-27 12:30:00,428.39,429.02,428.13,428.17,11012.0,420.5216,421.1401,420.2664,420.3057,11012.0
2022-07-27 12:40:00,428.26,428.42,426.45,426.45,10534.0,420.394,420.5511,418.6173,418.6173,10534.0
2022-07-27 12:50:00,426.29,426.75,425.51,425.69,6077.0,418.4602,418.9118,417.6945,417.8712,6077.0
2022-07-27 13:00:00,425.88,426.45,425.56,426.25,9432.0,418.0578,418.6173,417.7436,418.421,9432.0
2022-07-27 13:10:00,426.37,427.1,426.37,426.79,7608.0,418.5388,419.2553,418.5388,418.951,7608.0
2022-07-27 13:20:00,426.9,427.46,426.19,426.36,9673.0,419.059,419.6087,418.3621,418.5289,9673.0
2022-07-27 13:30:00,426.09,426.16,425.6,426.08,8966.0,418.2639,418.3326,417.7829,418.2541,8966.0
2022-07-27 13:40:00,426.25,427.31,426.25,426.8,16959.0,418.421,419.4615,418.421,418.9609,16959.0
2022-07-27 13:50:00,426.66,426.66,424.47,424.78,15415.0,418.8234,418.8234,416.6736,416.978,15415.0
2022-07-27 14:00:00,425.14,426.5,423.5,424.1,13531.0,417.3313,418.6664,415.7215,416.3104,13531.0
2022-07-27 14:10:00,423.65,425.42,423.65,424.61,4515.0,415.8687,417.6062,415.8687,416.8111,4515.0
2022-07-27 14:20:00,425.18,426.0,424.38,425.64,6224.0,417.3706,418.1755,416.5853,417.8222,6224.0
2022-07-27 14:30:00,425.42,428.14,423.75,428.01,13446.0,417.6062,420.2762,415.9669,420.1486,13446.0
2022-07-27 14:40:00,428.54,432.14,428.54,430.56,8324.0,420.6689,424.2028,420.6689,422.6518,8324.0
2022-07-27 14:50:00,431.33,432.95,430.34,432.95,23509.0,423.4076,424.9979,422.4358,424.9979,23509.0
2022-07-27 15:00:00,432.99,434.72,431.82,434.18,23863.0,425.0372,426.7354,423.8886,426.2053,23863.0
2022-07-27 15:10:00,434.19,434.58,432.74,433.36,20279.0,426.2151,426.598,424.7918,425.4004,20279.0
2022-07-27 15:20:00,433.38,436.97,433.21,436.94,23587.0,425.42,428.9441,425.2531,428.9146,23587.0
2022-07-27 15:30:00,437.12,437.12,435.5,436.24,38612.0,429.0913,429.0913,427.5011,428.2275,38612.0
2022-07-27 15:40:00,436.11,436.37,435.13,435.23,65626.0,428.0999,428.3551,427.1379,427.236,65626.0
2022-07-27 15:50:00,435.29,435.4,432.67,433.12,114213.0,427.2949,427.4029,424.723,425.1648,114213.0
2022-07-28 09:30:00,434.91,439.0,434.73,437.12,26032.0,426.9219,430.9368,426.7452,429.0913,26032.0
2022-07-28 09:40:00,437.24,437.4,431.02,432.4,21713.0,429.2091,429.3662,423.1033,424.458,21713.0
2022-07-28 09:50:00,432.44,434.07,431.08,433.74,18255.0,424.4973,426.0973,423.1622,425.7734,18255.0
2022-07-28 10:00:00,433.89,436.86,433.89,434.29,19700.0,425.9206,428.8361,425.9206,426.3133,19700.0
2022-07-28 10:10:00,434.4,437.21,434.4,436.03,22311.0,426.4213,429.1796,426.4213,428.0213,22311.0
2022-07-28 10:20:00,436.35,436.61,433.34,434.65,12264.0,428.3354,428.5907,425.3807,426.6667,12264.0
2022-07-28 10:30:00,434.67,436.49,433.16,435.97,20417.0,426.6863,428.4729,425.204,427.9624,20417.0
2022-07-28 10:40:00,436.25,438.63,435.66,438.37,25722.0,428.2373,430.5736,427.6581,430.3183,25722.0
2022-07-28 10:50:00,438.65,441.02,438.26,440.76,26923.0,430.5932,432.9197,430.2104,432.6644,26923.0
2022-07-28 11:00:00,440.8,443.98,440.54,443.15,29856.0,432.7037,435.8253,432.4485,435.0105,29856.0
2022-07-28 11:10:00,443.27,443.57,441.44,442.23,48151.0,435.1283,435.4228,433.332,434.1074,48151.0
2022-07-28 11:20:00,442.22,444.56,441.99,444.51,18514.0,434.0976,436.3946,433.8719,436.3456,18514.0
2022-07-28 11:30:00,444.41,444.55,442.98,443.61,9974.0,436.2474,436.3848,434.8437,435.4621,9974.0
2022-07-28 11:40:00,443.7,444.39,442.94,443.44,8465.0,435.5504,436.2278,434.8044,435.2952,8465.0
2022-07-28 11:50:00,443.72,444.9,443.64,443.73,12435.0,435.5701,436.7284,435.4915,435.5799,12435.0
2022-07-28 12:00:00,443.82,444.12,443.14,443.2,7890.0,435.6682,435.9627,435.0007,435.0596,7890.0
2022-07-28 12:10:00,443.03,443.74,442.25,442.25,42264.0,434.8928,435.5897,434.1271,434.1271,42264.0
2022-07-28 12:20:00,442.22,443.63,442.12,443.47,13636.0,434.0976,435.4817,433.9995,435.3247,13636.0
2022-07-28 12:30:00,443.58,444.4,443.1,443.55,11083.0,435.4326,436.2376,434.9615,435.4032,11083.0
2022-07-28 12:40:00,443.68,443.71,443.01,443.03,5576.0,435.5308,435.5603,434.8731,434.8928,5576.0
2022-07-28 12:50:00,442.96,443.67,442.62,442.62,12540.0,434.824,435.521,434.4903,434.4903,12540.0
2022-07-28 13:00:00,442.62,442.74,441.71,442.45,8638.0,434.4903,434.6081,433.597,434.3234,8638.0
2022-07-28 13:10:00,442.54,443.53,442.29,443.22,4643.0,434.4118,435.3836,434.1663,435.0793,4643.0
2022-07-28 13:20:00,443.82,444.37,443.81,444.22,8637.0,435.6682,436.2081,435.6584,436.0609,8637.0
2022-07-28 13:30:00,444.45,446.4,444.03,446.25,11490.0,436.2867,438.2009,435.8744,438.0536,11490.0
2022-07-28 13:40:00,446.06,447.26,446.06,447.07,14740.0,437.8671,439.0451,437.8671,438.8585,14740.0
2022-07-28 13:50:00,447.2,448.39,446.77,447.8,18238.0,438.9862,440.1543,438.5641,439.5751,18238.0
2022-07-28 14:00:00,447.77,447.91,446.26,446.83,39442.0,439.5457,439.6831,438.0634,438.623,39442.0
2022-07-28 14:10:00,446.51,447.3,446.2,447.06,11173.0,438.3088,439.0843,438.0045,438.8487,11173.0
2022-07-28 14:20:00,446.76,448.19,446.71,447.82,34624.0,438.5542,439.958,438.5052,439.5948,34624.0
2022-07-28 14:30:00,447.83,448.22,447.67,448.12,15006.0,439.6046,439.9874,439.4475,439.8893,15006.0
2022-07-28 14:40:00,448.37,449.09,448.37,448.96,24496.0,440.1347,440.8414,440.1347,440.7138,24496.0
2022-07-28 14:50:00,449.0,449.59,448.85,449.46,36164.0,440.7531,441.3323,440.6059,441.2047,36164.0
2022-07-28 15:00:00,449.41,450.15,449.0,449.18,21111.0,441.1556,441.882,440.7531,440.9298,21111.0
2022-07-28 15:10:00,449.09,449.61,448.87,448.98,23840.0,440.8414,441.3519,440.6255,440.7335,23840.0
2022-07-28 15:20:00,449.14,449.52,448.72,449.08,17862.0,440.8905,441.2635,440.4782,440.8316,17862.0
2022-07-28 15:30:00,449.08,449.14,447.56,447.86,40680.0,440.8316,440.8905,439.3395,439.634,40680.0
2022-07-28 15:40:00,447.86,448.53,447.32,448.47,34329.0,439.634,440.2917,439.104,440.2328,34329.0
2022-07-28 15:50:00,448.38,449.28,448.19,448.58,139934.0,440.1445,441.028,439.958,440.3408,139934.0
2022-07-29 09:30:00,445.03,450.93,445.03,448.57,32839.0,436.856,442.6477,436.856,440.331,32839.0
2022-07-29 09:40:00,448.69,452.39,448.24,450.17,15396.0,440.4488,444.0808,440.0071,441.9016,15396.0
2022-07-29 09:50:00,449.86,452.28,449.29,451.68,21865.0,441.5973,443.9729,441.0378,443.3839,21865.0
2022-07-29 10:00:00,451.29,455.95,451.16,454.78,29470.0,443.001,447.5754,442.8734,446.4269,29470.0
2022-07-29 10:10:00,454.57,455.84,453.72,454.24,22476.0,446.2208,447.4675,445.3864,445.8969,22476.0
2022-07-29 10:20:00,454.0,455.75,453.09,455.1,64528.0,445.6613,447.3791,444.768,446.7411,64528.0
2022-07-29 10:30:00,455.05,455.84,453.0,455.84,60752.0,446.692,447.4675,444.6796,447.4675,60752.0
2022-07-29 10:40:00,455.72,455.89,453.63,453.63,34937.0,447.3497,447.5165,445.2981,445.2981,34937.0
2022-07-29 10:50:00,453.79,454.89,452.43,452.43,32078.0,445.4551,446.5349,444.1201,444.1201,32078.0
2022-07-29 11:00:00,452.43,453.06,451.48,452.17,16410.0,444.1201,444.7385,443.1875,443.8649,16410.0
2022-07-29 11:10:00,452.19,452.19,451.17,451.93,10076.0,443.8845,443.8845,442.8832,443.6293,10076.0
2022-07-29 11:20:00,451.93,451.93,449.26,449.52,10946.0,443.6293,443.6293,441.0083,441.2635,10946.0
2022-07-29 11:30:00,449.52,449.96,448.78,449.33,13483.0,441.2635,441.6955,440.5371,441.077,13483.0
2022-07-29 11:40:00,449.42,450.35,449.32,449.87,17692.0,441.1654,442.0783,441.0672,441.6071,17692.0
2022-07-29 11:50:00,449.97,450.65,449.42,450.35,16857.0,441.7053,442.3728,441.1654,442.0783,16857.0
2022-07-29 12:00:00,450.33,451.33,450.13,450.25,13037.0,442.0587,443.0403,441.8623,441.9801,13037.0
2022-07-29 12:10:00,450.53,451.79,450.2,451.79,8543.0,442.255,443.4919,441.9311,443.4919,8543.0
2022-07-29 12:20:00,451.62,452.02,451.1,451.5,8798.0,443.325,443.7176,442.8145,443.2072,8798.0
2022-07-29 12:30:00,451.59,452.6,451.5,452.13,12241.0,443.2955,444.287,443.2072,443.8256,12241.0
2022-07-29 12:40:00,452.47,453.33,451.85,453.15,9182.0,444.1594,445.0036,443.5508,444.8269,9182.0
2022-07-29 12:50:00,453.28,454.25,453.14,453.63,10332.0,444.9545,445.9067,444.8171,445.2981,10332.0
2022-07-29 13:00:00,453.64,453.65,452.77,453.41,8518.0,445.3079,445.3177,444.4539,445.0821,8518.0
2022-07-29 13:10:00,453.39,453.4,452.36,453.23,9113.0,445.0625,445.0723,444.0514,444.9054,9113.0
2022-07-29 13:20:00,453.33,453.74,452.66,452.72,8423.0,445.0036,445.406,444.3459,444.4048,8423.0
2022-07-29 13:30:00,453.0,453.61,452.78,453.52,11025.0,444.6796,445.2784,444.4637,445.1901,11025.0
2022-07-29 13:40:00,453.65,454.0,453.34,453.73,8955.0,445.3177,445.6613,445.0134,445.3962,8955.0
2022-07-29 13:50:00,453.67,455.24,453.6,454.9,15309.0,445.3373,446.8785,445.2686,446.5447,15309.0
2022-07-29 14:00:00,454.94,455.43,454.66,455.21,13756.0,446.584,447.065,446.3091,446.849,13756.0
2022-07-29 14:10:00,455.35,455.47,454.68,455.28,20233.0,446.9865,447.1043,446.3288,446.9178,20233.0
2022-07-29 14:20:00,455.31,456.51,454.74,454.95,39465.0,446.9472,448.1252,446.3877,446.5938,39465.0
2022-07-29 14:30:00,455.0,456.26,454.17,455.57,21217.0,446.6429,447.8798,445.8281,447.2024,21217.0
2022-07-29 14:40:00,455.62,456.08,455.2,455.66,11266.0,447.2515,447.7031,446.8392,447.2908,11266.0
2022-07-29 14:50:00,455.75,455.75,454.57,455.45,19020.0,447.3791,447.3791,446.2208,447.0846,19020.0
2022-07-29 15:00:00,455.62,457.07,455.51,455.83,14500.0,447.2515,448.6749,447.1435,447.4577,14500.0
2022-07-29 15:10:00,456.03,456.44,455.69,456.12,18104.0,447.654,448.0564,447.3202,447.7423,18104.0
2022-07-29 15:20:00,456.04,458.21,455.83,458.16,32869.0,447.6638,449.7939,447.4577,449.7449,32869.0
2022-07-29 15:30:00,458.07,459.58,457.75,458.65,62774.0,449.6565,451.1388,449.3424,450.2259,62774.0
2022-07-29 15:40:00,458.56,459.15,457.51,458.9,50765.0,450.1375,450.7167,449.1068,450.4713,50765.0
2022-07-29 15:50:00,459.0,459.21,455.57,456.15,134467.0,450.5694,450.7756,447.2024,447.7718,134467.0
2022-08-01 09:30:00,448.9,449.83,444.45,447.22,57204.0,440.6549,441.5679,436.2867,439.0058,57204.0
2022-08-01 09:40:00,447.2,449.37,446.43,448.91,21781.0,438.9862,441.1163,438.2303,440.6648,21781.0
2022-08-01 09:50:00,449.83,451.53,448.76,450.06,26923.0,441.5679,443.2366,440.5175,441.7936,26923.0
2022-08-01 10:00:00,449.74,452.42,449.21,452.31,19693.0,441.4795,444.1103,440.9592,444.0023,19693.0
2022-08-01 10:10:00,452.09,452.77,450.05,450.38,14122.0,443.7863,444.4539,441.7838,442.1078,14122.0
2022-08-01 10:20:00,450.41,450.54,448.52,450.21,26723.0,442.1372,442.2648,440.2819,441.9409,26723.0
2022-08-01 10:30:00,450.56,453.48,450.56,453.48,14103.0,442.2844,445.1508,442.2844,445.1508,14103.0
2022-08-01 10:40:00,453.5,454.91,453.01,454.6,17487.0,445.1704,446.5545,444.6894,446.2502,17487.0
2022-08-01 10:50:00,454.57,455.87,454.57,455.3,28403.0,446.2208,447.4969,446.2208,446.9374,28403.0
2022-08-01 11:00:00,455.42,456.53,454.01,454.41,36523.0,447.0552,448.1448,445.6711,446.0637,36523.0
2022-08-01 11:10:00,454.25,455.05,452.75,453.11,6880.0,445.9067,446.692,444.4342,444.7876,6880.0
2022-08-01 11:20:00,452.96,455.24,452.68,454.95,21043.0,444.6404,446.8785,444.3655,446.5938,21043.0
2022-08-01 11:30:00,454.93,454.99,452.43,452.64,21198.0,446.5742,446.6331,444.1201,444.3262,21198.0
2022-08-01 11:40:00,452.59,454.26,452.59,454.25,5866.0,444.2772,445.9165,444.2772,445.9067,5866.0
2022-08-01 11:50:00,454.25,455.49,453.78,454.06,27993.0,445.9067,447.1239,445.4453,445.7202,27993.0
2022-08-01 12:00:00,453.88,453.92,452.35,452.71,9278.0,445.5435,445.5827,444.0416,444.395,9278.0
2022-08-01 12:10:00,452.72,452.96,450.93,451.95,7780.0,444.4048,444.6404,442.6477,443.6489,7780.0
2022-08-01 12:20:00,451.8,453.46,451.7,453.46,10505.0,443.5017,445.1312,443.4035,445.1312,10505.0
2022-08-01 12:30:00,453.34,453.34,451.36,451.71,6521.0,445.0134,445.0134,443.0698,443.4133,6521.0
2022-08-01 12:40:00,451.91,452.48,451.4,451.46,5123.0,443.6097,444.1692,443.109,443.1679,5123.0
2022-08-01 12:50:00,451.46,451.46,449.99,450.48,16516.0,443.1679,443.1679,441.7249,442.2059,16516.0
2022-08-01 13:00:00,450.31,450.47,448.94,450.03,12200.0,442.039,442.1961,440.6942,441.7642,12200.0
2022-08-01 13:10:00,449.91,450.11,448.74,448.95,12249.0,441.6464,441.8427,440.4979,440.704,12249.0
2022-08-01 13:20:00,448.94,449.44,448.14,448.34,5087.0,440.6942,441.185,439.9089,440.1052,5087.0
2022-08-01 13:30:00,448.55,448.72,447.53,448.38,9232.0,440.3114,440.4782,439.3101,440.1445,9232.0
2022-08-01 13:40:00,448.31,448.32,446.73,447.34,6073.0,440.0758,440.0856,438.5248,439.1236,6073.0
2022-08-01 13:50:00,447.58,448.07,447.12,447.91,7879.0,439.3592,439.8402,438.9076,439.6831,7879.0
2022-08-01 14:00:00,448.02,448.03,446.47,447.82,9561.0,439.7911,439.8009,438.2696,439.5948,9561.0
2022-08-01 14:10:00,447.59,448.95,446.87,447.62,6000.0,439.369,440.704,438.6622,439.3984,6000.0
2022-08-01 14:20:00,447.37,448.68,447.35,447.86,8450.0,439.153,440.439,439.1334,439.634,8450.0
2022-08-01 14:30:00,447.51,448.41,447.43,448.07,8970.0,439.2905,440.1739,439.2119,439.8402,8970.0
2022-08-01 14:40:00,448.19,448.3,447.4,447.77,11689.0,439.958,440.066,439.1825,439.5457,11689.0
2022-08-01 14:50:00,447.79,449.39,447.4,449.06,7885.0,439.5653,441.1359,439.1825,440.812,7885.0
2022-08-01 15:00:00,449.16,449.16,447.94,448.58,15002.0,440.9102,440.9102,439.7126,440.3408,15002.0
2022-08-01 15:10:00,448.26,448.65,447.8,448.02,20614.0,440.0267,440.4095,439.5751,439.7911,20614.0
2022-08-01 15:20:00,447.88,447.88,446.41,446.45,24149.0,439.6537,439.6537,438.2107,438.2499,24149.0
2022-08-01 15:30:00,446.35,446.73,445.4,446.69,36083.0,438.1518,438.5248,437.2192,438.4855,36083.0
2022-08-01 15:40:00,446.83,447.98,446.68,447.31,34048.0,438.623,439.7518,438.4757,439.0941,34048.0
2022-08-01 15:50:00,447.5,448.57,446.97,448.49,104896.0,439.2807,440.331,438.7604,440.2525,104896.0
2022-08-02 09:30:00,443.21,448.05,442.89,446.47,29303.0,435.0694,439.8205,434.7553,438.2696,29303.0
2022-08-02 09:40:00,446.99,448.04,444.27,446.01,6113.0,438.78,439.8107,436.11,437.818,6113.0
2022-08-02 09:50:00,446.53,446.9,444.23,445.48,9225.0,438.3285,438.6917,436.0707,437.2978,9225.0
2022-08-02 10:00:00,444.88,445.01,442.78,442.78,10538.0,436.7088,436.8364,434.6473,434.6473,10538.0
2022-08-02 10:10:00,442.72,444.3,441.02,444.03,18605.0,434.5884,436.1394,432.9197,435.8744,18605.0
2022-08-02 10:20:00,444.11,444.24,441.86,443.88,6972.0,435.9529,436.0805,433.7442,435.7271,6972.0
2022-08-02 10:30:00,444.0,444.31,442.59,444.31,10062.0,435.8449,436.1492,434.4608,436.1492,10062.0
2022-08-02 10:40:00,443.85,445.02,443.27,444.33,4783.0,435.6977,436.8462,435.1283,436.1689,4783.0
2022-08-02 10:50:00,447.38,448.44,445.77,446.54,18199.0,439.1629,440.2034,437.5824,438.3383,18199.0
2022-08-02 11:00:00,446.74,446.98,446.22,446.68,7661.0,438.5346,438.7702,438.0242,438.4757,7661.0
2022-08-02 11:10:00,446.29,446.32,445.31,445.66,14129.0,438.0929,438.1223,437.1309,437.4744,14129.0
2022-08-02 11:20:00,444.97,447.06,443.92,446.77,6709.0,436.7971,438.8487,435.7664,438.5641,6709.0
2022-08-02 11:30:00,445.69,447.12,444.98,446.89,4225.0,437.5039,438.9076,436.8069,438.6819,4225.0
2022-08-02 11:40:00,446.9,448.07,446.83,447.51,3347.0,438.6917,439.8402,438.623,439.2905,3347.0
2022-08-02 11:50:00,447.55,448.11,447.19,447.19,4308.0,439.3297,439.8794,438.9763,438.9763,4308.0
2022-08-02 12:00:00,447.67,449.05,447.52,448.62,4151.0,439.4475,440.8022,439.3003,440.3801,4151.0
2022-08-02 12:10:00,448.47,450.09,448.2,449.91,29592.0,440.2328,441.8231,439.9678,441.6464,29592.0
2022-08-02 12:20:00,450.0,450.47,449.74,450.23,4836.0,441.7347,442.1961,441.4795,441.9605,4836.0
2022-08-02 12:30:00,450.15,450.51,449.53,450.5,6012.0,441.882,442.2354,441.2734,442.2255,6012.0
2022-08-02 12:40:00,450.93,451.29,450.33,450.75,7942.0,442.6477,443.001,442.0587,442.471,7942.0
2022-08-02 12:50:00,450.77,451.19,450.47,450.81,5000.0,442.4906,442.9029,442.1961,442.5299,5000.0
2022-08-02 13:00:00,450.5,450.65,449.75,450.24,4850.0,442.2255,442.3728,441.4893,441.9703,4850.0
2022-08-02 13:10:00,450.18,451.29,450.12,451.08,4950.0,441.9114,443.001,441.8525,442.7949,4950.0
2022-08-02 13:20:00,450.96,451.0,448.46,448.65,5417.0,442.6771,442.7164,440.223,440.4095,5417.0
2022-08-02 13:30:00,448.1,448.1,445.64,445.99,11243.0,439.8696,439.8696,437.4548,437.7984,11243.0
2022-08-02 13:40:00,445.72,446.44,445.2,445.2,5906.0,437.5333,438.2401,437.0229,437.0229,5906.0
2022-08-02 13:50:00,445.29,446.32,445.29,446.15,5821.0,437.1112,438.1223,437.1112,437.9554,5821.0
2022-08-02 14:00:00,445.97,448.45,445.68,448.45,2857.0,437.7788,440.2132,437.4941,440.2132,2857.0
2022-08-02 14:10:00,448.22,448.25,447.34,447.71,8610.0,439.9874,440.0169,439.1236,439.4868,8610.0
2022-08-02 14:20:00,447.45,448.74,447.45,448.58,4440.0,439.2316,440.4979,439.2316,440.3408,4440.0
2022-08-02 14:30:00,448.79,449.3,448.31,448.77,5017.0,440.547,441.0476,440.0758,440.5273,5017.0
2022-08-02 14:40:00,449.02,449.46,448.21,449.27,7281.0,440.7727,441.2047,439.9776,441.0181,7281.0
2022-08-02 14:50:00,449.31,449.77,447.8,448.11,9524.0,441.0574,441.509,439.5751,439.8794,9524.0
2022-08-02 15:00:00,448.4,449.07,448.07,448.24,6985.0,440.1641,440.8218,439.8402,440.0071,6985.0
2022-08-02 15:10:00,448.15,448.74,446.65,446.65,7844.0,439.9187,440.4979,438.4463,438.4463,7844.0
2022-08-02 15:20:00,446.64,447.92,446.5,447.79,11765.0,438.4364,439.6929,438.299,439.5653,11765.0
2022-08-02 15:30:00,447.85,448.32,447.05,447.5,16444.0,439.6242,440.0856,438.8389,439.2807,16444.0
2022-08-02 15:40:00,447.6,447.89,446.64,446.85,10764.0,439.3788,439.6635,438.4364,438.6426,10764.0
2022-08-02 15:50:00,447.18,447.68,446.19,447.05,49233.0,438.9665,439.4573,437.9947,438.8389,49233.0
2022-08-03 09:30:00,450.69,453.76,450.21,452.86,14680.0,442.4121,445.4257,441.9409,444.5422,14680.0
2022-08-03 09:40:00,453.27,453.88,451.09,452.71,11496.0,444.9447,445.5435,442.8047,444.395,11496.0
2022-08-03 09:50:00,452.85,455.48,451.61,454.88,11430.0,444.5324,447.1141,443.3152,446.5251,11430.0
2022-08-03 10:00:00,454.83,459.19,453.67,459.03,25197.0,446.476,450.7559,445.3373,450.5989,25197.0
2022-08-03 10:10:00,459.02,459.3,456.69,456.75,17674.0,450.5891,450.8639,448.3019,448.3608,17674.0
2022-08-03 10:20:00,456.81,457.43,455.72,457.05,6549.0,448.4197,449.0283,447.3497,448.6552,6549.0
2022-08-03 10:30:00,456.85,457.02,454.92,456.15,10829.0,448.4589,448.6258,446.5644,447.7718,10829.0
2022-08-03 10:40:00,456.1,457.68,455.22,457.68,8648.0,447.7227,449.2737,446.8589,449.2737,8648.0
2022-08-03 10:50:00,457.51,458.8,457.5,457.78,13475.0,449.1068,450.3731,449.097,449.3718,13475.0
2022-08-03 11:00:00,458.31,458.93,457.5,458.86,14859.0,449.8921,450.5007,449.097,450.432,14859.0
2022-08-03 11:10:00,458.85,459.92,458.6,459.08,15187.0,450.4222,451.4725,450.1768,450.648,15187.0
2022-08-03 11:20:00,459.31,459.83,459.15,459.54,6236.0,450.8737,451.3842,450.7167,451.0995,6236.0
2022-08-03 11:30:00,459.61,459.79,457.5,459.61,11405.0,451.1682,451.3449,449.097,451.1682,11405.0
2022-08-03 11:40:00,459.78,460.51,459.17,459.35,15077.0,451.3351,452.0517,450.7363,450.913,15077.0
2022-08-03 11:50:00,459.08,459.69,457.94,459.64,45843.0,450.648,451.2468,449.5289,451.1977,45843.0
2022-08-03 12:00:00,459.64,460.34,458.28,459.71,59681.0,451.1977,451.8848,449.8627,451.2664,59681.0
2022-08-03 12:10:00,459.8,460.29,459.38,460.29,6465.0,451.3547,451.8357,450.9424,451.8357,6465.0
2022-08-03 12:20:00,460.53,460.86,459.31,459.31,9724.0,452.0713,452.3953,450.8737,450.8737,9724.0
2022-08-03 12:30:00,459.31,461.61,459.26,461.61,33651.0,450.8737,453.1315,450.8247,453.1315,33651.0
2022-08-03 12:40:00,461.54,463.89,461.19,463.89,47865.0,453.0628,455.3696,452.7192,455.3696,47865.0
2022-08-03 12:50:00,463.92,464.6,463.33,463.51,7699.0,455.3991,456.0666,454.8199,454.9966,7699.0
2022-08-03 13:00:00,463.36,464.49,463.27,464.17,9529.0,454.8493,455.9586,454.761,455.6445,9529.0
2022-08-03 13:10:00,464.2,464.36,463.7,463.87,7333.0,455.6739,455.831,455.1831,455.35,7333.0
2022-08-03 13:20:00,463.59,465.22,463.03,464.35,8038.0,455.0751,456.6752,454.5254,455.8212,8038.0
2022-08-03 13:30:00,464.21,464.37,462.38,462.56,17249.0,455.6837,455.8408,453.8873,454.064,17249.0
2022-08-03 13:40:00,462.47,462.8,461.85,462.59,14621.0,453.9757,454.2996,453.3671,454.0935,14621.0
2022-08-03 13:50:00,462.49,463.46,462.15,463.01,15802.0,453.9953,454.9475,453.6616,454.5058,15802.0
2022-08-03 14:00:00,462.86,462.9,461.95,462.53,13360.0,454.3585,454.3978,453.4652,454.0346,13360.0
2022-08-03 14:10:00,462.74,463.86,462.59,463.86,5968.0,454.2407,455.3402,454.0935,455.3402,5968.0
2022-08-03 14:20:00,463.96,464.78,463.53,464.73,13419.0,455.4383,456.2433,455.0162,456.1942,13419.0
2022-08-03 14:30:00,464.84,465.6,464.37,464.92,12935.0,456.3022,457.0482,455.8408,456.3807,12935.0
2022-08-03 14:40:00,464.74,464.9,463.67,464.58,8475.0,456.204,456.3611,455.1537,456.0469,8475.0
2022-08-03 14:50:00,464.43,464.66,464.05,464.37,8021.0,455.8997,456.1255,455.5267,455.8408,8021.0
2022-08-03 15:00:00,464.38,464.98,463.88,464.52,8741.0,455.8506,456.4396,455.3598,455.988,8741.0
2022-08-03 15:10:00,464.37,464.83,463.83,464.49,11755.0,455.8408,456.2923,455.3107,455.9586,11755.0
2022-08-03 15:20:00,464.52,465.17,464.32,464.33,22365.0,455.988,456.6261,455.7917,455.8015,22365.0
2022-08-03 15:30:00,464.27,466.03,464.27,465.66,17110.0,455.7426,457.4703,455.7426,457.1071,17110.0
2022-08-03 15:40:00,465.67,466.85,465.67,465.96,41478.0,457.1169,458.2752,457.1169,457.4016,41478.0
2022-08-03 15:50:00,466.34,466.88,465.24,465.75,111242.0,457.7746,458.3047,456.6948,457.1954,111242.0
2022-08-04 09:30:00,465.05,466.28,462.25,463.14,39827.0,456.5083,457.7157,453.7597,454.6334,39827.0
2022-08-04 09:40:00,463.1,467.86,462.64,466.96,23069.0,454.5941,459.2667,454.1426,458.3832,23069.0
2022-08-04 09:50:00,466.53,466.75,461.58,463.85,16188.0,457.9611,458.1771,453.102,455.3303,16188.0
2022-08-04 10:00:00,463.5,464.47,462.1,463.67,41022.0,454.9868,455.939,453.6125,455.1537,41022.0
2022-08-04 10:10:00,463.51,465.35,462.32,463.91,27753.0,454.9966,456.8028,453.8284,455.3892,27753.0
2022-08-04 10:20:00,463.82,465.44,462.43,462.43,15089.0,455.3009,456.8911,453.9364,453.9364,15089.0
2022-08-04 10:30:00,462.4,462.6,460.15,460.97,7407.0,453.907,454.1033,451.6983,452.5032,7407.0
2022-08-04 10:40:00,460.93,462.99,460.76,461.12,11879.0,452.464,454.4861,452.2971,452.6505,11879.0
2022-08-04 10:50:00,461.12,462.41,460.98,461.97,16278.0,452.6505,453.9168,452.5131,453.4849,16278.0
2022-08-04 11:00:00,461.99,462.54,461.32,461.59,14712.0,453.5045,454.0444,452.8468,453.1119,14712.0
2022-08-04 11:10:00,461.28,461.58,458.75,460.56,22314.0,452.8075,453.102,450.324,452.1008,22314.0
2022-08-04 11:20:00,460.72,461.55,459.25,459.68,19140.0,452.2578,453.0726,450.8148,451.2369,19140.0
2022-08-04 11:30:00,459.49,459.96,458.46,458.46,14406.0,451.0504,451.5118,450.0393,450.0393,14406.0
2022-08-04 11:40:00,458.35,462.3,458.2,462.25,23626.0,449.9314,453.8088,449.7841,453.7597,23626.0
2022-08-04 11:50:00,462.25,464.06,462.2,463.81,11765.0,453.7597,455.5365,453.7107,455.2911,11765.0
2022-08-04 12:00:00,463.94,463.94,462.86,463.01,5935.0,455.4187,455.4187,454.3585,454.5058,5935.0
2022-08-04 12:10:00,463.11,464.37,462.89,463.8,5030.0,454.6039,455.8408,454.388,455.2813,5030.0
2022-08-04 12:20:00,463.61,464.29,463.46,463.92,4446.0,455.0948,455.7623,454.9475,455.3991,4446.0
2022-08-04 12:30:00,463.91,463.93,463.26,463.49,7141.0,455.3892,455.4089,454.7512,454.977,7141.0
2022-08-04 12:40:00,463.32,463.4,460.96,461.45,8012.0,454.8101,454.8886,452.4934,452.9744,8012.0
2022-08-04 12:50:00,461.15,462.46,461.15,462.0,7923.0,452.6799,453.9659,452.6799,453.5143,7923.0
2022-08-04 13:00:00,462.1,463.3,462.1,462.93,5794.0,453.6125,454.7904,453.6125,454.4272,5794.0
2022-08-04 13:10:00,462.85,463.42,462.63,463.42,4400.0,454.3487,454.9082,454.1328,454.9082,4400.0
2022-08-04 13:20:00,463.55,464.65,463.06,464.31,7206.0,455.0359,456.1157,454.5549,455.7819,7206.0
2022-08-04 13:30:00,464.3,464.9,463.91,464.35,5328.0,455.7721,456.3611,455.3892,455.8212,5328.0
2022-08-04 13:40:00,464.31,464.5,463.31,464.34,21709.0,455.7819,455.9684,454.8003,455.8113,21709.0
2022-08-04 13:50:00,464.26,464.43,463.05,463.73,7303.0,455.7328,455.8997,454.545,455.2125,7303.0
2022-08-04 14:00:00,463.73,463.97,463.27,463.58,9112.0,455.2125,455.4481,454.761,455.0653,9112.0
2022-08-04 14:10:00,463.39,463.46,462.6,463.23,5771.0,454.8788,454.9475,454.1033,454.7217,5771.0
2022-08-04 14:20:00,463.51,464.02,463.02,463.64,7849.0,454.9966,455.4972,454.5156,455.1242,7849.0
2022-08-04 14:30:00,463.89,464.04,462.39,462.93,7198.0,455.3696,455.5169,453.8972,454.4272,7198.0
2022-08-04 14:40:00,462.77,464.13,462.19,463.96,9071.0,454.2702,455.6052,453.7008,455.4383,9071.0
2022-08-04 14:50:00,463.96,464.4,463.34,463.81,37028.0,455.4383,455.8702,454.8297,455.2911,37028.0
2022-08-04 15:00:00,463.73,464.44,463.48,464.44,10515.0,455.2125,455.9095,454.9671,455.9095,10515.0
2022-08-04 15:10:00,464.25,465.64,464.19,465.55,27260.0,455.723,457.0875,455.6641,456.9991,27260.0
2022-08-04 15:20:00,465.4,465.4,464.02,465.12,12444.0,456.8519,456.8519,455.4972,456.577,12444.0
2022-08-04 15:30:00,464.92,465.28,463.86,464.11,14382.0,456.3807,456.7341,455.3402,455.5856,14382.0
2022-08-04 15:40:00,463.92,464.93,463.21,464.93,18840.0,455.3991,456.3905,454.7021,456.3905,18840.0
2022-08-04 15:50:00,464.8,466.47,464.8,466.43,57231.0,456.2629,457.9022,456.2629,457.863,57231.0
2022-08-05 09:30:00,456.48,460.51,455.22,458.81,28176.0,448.0957,452.0517,446.8589,450.3829,28176.0
2022-08-05 09:40:00,458.87,460.77,456.98,459.89,9961.0,450.4418,452.3069,448.5865,451.4431,9961.0
2022-08-05 09:50:00,459.61,461.89,459.16,461.89,6145.0,451.1682,453.4063,450.7265,453.4063,6145.0
2022-08-05 10:00:00,461.96,465.07,461.27,464.79,7067.0,453.4751,456.5279,452.7977,456.2531,7067.0
2022-08-05 10:10:00,465.04,469.1,464.32,468.86,18523.0,456.4985,460.4839,455.7917,460.2483,18523.0
2022-08-05 10:20:00,468.99,470.65,468.26,468.59,13370.0,460.3759,462.0054,459.6593,459.9833,13370.0
2022-08-05 10:30:00,468.59,468.59,467.67,468.09,3991.0,459.9833,459.9833,459.0802,459.4925,3991.0
2022-08-05 10:40:00,468.21,468.64,467.06,468.07,3205.0,459.6103,460.0324,458.4814,459.4728,3205.0
2022-08-05 10:50:00,467.65,467.65,465.72,465.84,5862.0,459.0605,459.0605,457.166,457.2838,5862.0
2022-08-05 11:00:00,465.72,465.72,463.0,464.34,10717.0,457.166,457.166,454.496,455.8113,10717.0
2022-08-05 11:10:00,464.82,465.27,463.12,463.12,9183.0,456.2825,456.7243,454.6138,454.6138,9183.0
2022-08-05 11:20:00,463.17,463.22,460.03,460.03,5469.0,454.6628,454.7119,451.5805,451.5805,5469.0
2022-08-05 11:30:00,460.0,462.58,459.75,460.91,9720.0,451.5511,454.0837,451.3057,452.4443,9720.0
2022-08-05 11:40:00,460.97,462.07,460.04,461.34,6508.0,452.5032,453.583,451.5903,452.8664,6508.0
2022-08-05 11:50:00,461.09,462.04,460.92,460.92,4122.0,452.621,453.5536,452.4542,452.4542,4122.0
2022-08-05 12:00:00,461.4,462.88,461.11,461.79,5213.0,452.9253,454.3782,452.6407,453.3082,5213.0
2022-08-05 12:10:00,461.85,464.01,461.84,463.81,2400.0,453.3671,455.4874,453.3573,455.2911,2400.0
2022-08-05 12:20:00,464.02,464.03,462.93,463.68,4094.0,455.4972,455.507,454.4272,455.1635,4094.0
2022-08-05 12:30:00,463.45,463.56,462.5,463.17,4087.0,454.9377,455.0457,454.0051,454.6628,4087.0
2022-08-05 12:40:00,463.19,465.69,463.18,465.69,5666.0,454.6825,457.1365,454.6727,457.1365,5666.0
2022-08-05 12:50:00,465.46,466.26,465.02,466.26,6848.0,456.9108,457.6961,456.4789,457.6961,6848.0
2022-08-05 13:00:00,466.39,466.89,465.56,466.58,3703.0,457.8237,458.3145,457.0089,458.0102,3703.0
2022-08-05 13:10:00,467.0,467.16,466.71,466.73,3400.0,458.4225,458.5795,458.1378,458.1574,3400.0
2022-08-05 13:20:00,466.66,466.88,466.13,466.3,3600.0,458.0887,458.3047,457.5685,457.7353,3600.0
2022-08-05 13:30:00,466.76,467.21,466.74,467.04,4078.0,458.1869,458.6286,458.1673,458.4618,4078.0
2022-08-05 13:40:00,466.9,466.9,464.93,465.05,15461.0,458.3243,458.3243,456.3905,456.5083,15461.0
2022-08-05 13:50:00,465.31,465.31,464.2,464.94,3726.0,456.7635,456.7635,455.6739,456.4003,3726.0
2022-08-05 14:00:00,465.08,465.83,464.47,464.97,6217.0,456.5378,457.274,455.939,456.4298,6217.0
2022-08-05 14:10:00,465.13,465.81,464.78,465.71,13338.0,456.5868,457.2543,456.2433,457.1562,13338.0
2022-08-05 14:20:00,466.06,466.29,464.35,464.35,4503.0,457.4998,457.7255,455.8212,455.8212,4503.0
2022-08-05 14:30:00,464.06,465.05,463.6,464.82,5042.0,455.5365,456.5083,455.0849,456.2825,5042.0
2022-08-05 14:40:00,464.75,465.02,464.34,464.75,3927.0,456.2138,456.4789,455.8113,456.2138,3927.0
2022-08-05 14:50:00,464.29,464.33,463.16,464.07,5602.0,455.7623,455.8015,454.653,455.5463,5602.0
2022-08-05 15:00:00,464.19,464.98,464.0,464.88,7924.0,455.6641,456.4396,455.4776,456.3414,7924.0
2022-08-05 15:10:00,465.04,466.27,465.04,465.78,39450.0,456.4985,457.7059,456.4985,457.2249,39450.0
2022-08-05 15:20:00,465.87,466.14,465.51,466.03,8012.0,457.3132,457.5783,456.9599,457.4703,8012.0
2022-08-05 15:30:00,465.91,466.52,465.9,466.08,10472.0,457.3525,457.9513,457.3427,457.5194,10472.0
2022-08-05 15:40:00,466.08,468.45,466.08,467.97,22285.0,457.5194,459.8459,457.5194,459.3747,22285.0
2022-08-05 15:50:00,468.13,469.39,467.75,469.01,52486.0,459.5317,460.7686,459.1587,460.3956,52486.0
2022-08-08 09:30:00,471.83,472.93,469.07,471.63,16764.0,463.1638,464.2436,460.4545,462.9674,16764.0
2022-08-08 09:40:00,472.27,473.77,471.46,473.06,14115.0,463.5957,465.0681,462.8006,464.3712,14115.0
2022-08-08 09:50:00,473.74,476.35,472.1,472.3,52721.0,465.0387,467.6008,463.4288,463.6251,52721.0
2022-08-08 10:00:00,472.62,474.39,471.63,472.36,24466.0,463.9393,465.6768,462.9674,463.684,24466.0
2022-08-08 10:10:00,472.3,474.0,471.21,471.28,7850.0,463.6251,465.2939,462.5552,462.6239,7850.0
2022-08-08 10:20:00,471.24,472.76,469.73,470.32,16335.0,462.5846,464.0767,461.1023,461.6815,16335.0
2022-08-08 10:30:00,470.08,471.95,469.44,471.47,26681.0,461.4459,463.2816,460.8177,462.8104,26681.0
2022-08-08 10:40:00,471.69,472.1,469.85,470.39,13348.0,463.0263,463.4288,461.2201,461.7502,13348.0
2022-08-08 10:50:00,470.88,472.45,470.88,472.23,18045.0,462.2312,463.7724,462.2312,463.5564,18045.0
2022-08-08 11:00:00,472.59,473.79,472.31,472.55,10139.0,463.9098,465.0878,463.635,463.8706,10139.0
2022-08-08 11:10:00,472.7,472.9,470.15,470.92,17477.0,464.0178,464.2141,461.5146,462.2705,17477.0
2022-08-08 11:20:00,470.72,471.57,467.86,467.86,13632.0,462.0742,462.9086,459.2667,459.2667,13632.0
2022-08-08 11:30:00,468.27,468.82,465.83,465.83,11885.0,459.6692,460.2091,457.274,457.274,11885.0
2022-08-08 11:40:00,465.71,466.01,463.85,464.97,12943.0,457.1562,457.4507,455.3303,456.4298,12943.0
2022-08-08 11:50:00,465.38,467.1,465.17,467.03,7267.0,456.8322,458.5207,456.6261,458.4519,7267.0
2022-08-08 12:00:00,467.26,467.45,465.8,466.0,3000.0,458.6777,458.8642,457.2445,457.4409,3000.0
2022-08-08 12:10:00,466.28,467.26,465.63,466.06,15556.0,457.7157,458.6777,457.0777,457.4998,15556.0
2022-08-08 12:20:00,466.24,467.58,465.37,465.39,6703.0,457.6764,458.9918,456.8224,456.8421,6703.0
2022-08-08 12:30:00,465.39,466.05,463.83,464.95,25107.0,456.8421,457.4899,455.3107,456.4101,25107.0
2022-08-08 12:40:00,465.08,466.86,464.84,466.01,6750.0,456.5378,458.2851,456.3022,457.4507,6750.0
2022-08-08 12:50:00,465.98,466.8,465.89,466.4,4722.0,457.4212,458.2262,457.3329,457.8335,4722.0
2022-08-08 13:00:00,466.56,467.52,466.19,467.22,3362.0,457.9906,458.9329,457.6274,458.6384,3362.0
2022-08-08 13:10:00,467.36,468.62,467.06,468.3,6078.0,458.7759,460.0127,458.4814,459.6986,6078.0
2022-08-08 13:20:00,468.08,468.15,467.03,467.44,4178.0,459.4827,459.5514,458.4519,458.8544,4178.0
2022-08-08 13:30:00,467.32,467.84,466.51,466.51,4732.0,458.7366,459.2471,457.9415,457.9415,4732.0
2022-08-08 13:40:00,466.59,468.22,466.59,467.2,9916.0,458.02,459.6201,458.02,458.6188,9916.0
2022-08-08 13:50:00,467.37,468.84,467.37,468.37,4601.0,458.7857,460.2287,458.7857,459.7673,4601.0
2022-08-08 14:00:00,468.02,468.02,465.15,466.5,5909.0,459.4238,459.4238,456.6065,457.9317,5909.0
2022-08-08 14:10:00,466.76,466.76,465.53,466.26,5115.0,458.1869,458.1869,456.9795,457.6961,5115.0
2022-08-08 14:20:00,466.4,466.4,465.57,466.04,4089.0,457.8335,457.8335,457.0188,457.4801,4089.0
2022-08-08 14:30:00,466.37,466.46,465.25,466.05,7541.0,457.8041,457.8924,456.7046,457.4899,7541.0
2022-08-08 14:40:00,466.02,466.32,465.23,465.98,9533.0,457.4605,457.755,456.685,457.4212,9533.0
2022-08-08 14:50:00,465.8,466.96,465.23,466.38,10351.0,457.2445,458.3832,456.685,457.8139,10351.0
2022-08-08 15:00:00,466.37,466.73,466.05,466.2,12913.0,457.8041,458.1574,457.4899,457.6372,12913.0
2022-08-08 15:10:00,466.17,466.73,465.5,466.2,13361.0,457.6077,458.1574,456.95,457.6372,13361.0
2022-08-08 15:20:00,466.55,467.42,466.45,466.68,10271.0,457.9808,458.8348,457.8826,458.1084,10271.0
2022-08-08 15:30:00,466.66,467.2,466.23,467.17,12425.0,458.0887,458.6188,457.6666,458.5894,12425.0
2022-08-08 15:40:00,467.25,467.52,466.72,467.11,11857.0,458.6679,458.9329,458.1476,458.5305,11857.0
2022-08-08 15:50:00,467.5,467.59,466.47,466.73,56201.0,458.9133,459.0017,457.9022,458.1574,56201.0
2022-08-09 09:30:00,460.77,464.35,460.18,461.1,28353.0,452.3069,455.8212,451.7278,452.6309,28353.0
2022-08-09 09:40:00,461.79,466.08,461.77,463.68,8055.0,453.3082,457.5194,453.2885,455.1635,8055.0
2022-08-09 09:50:00,463.89,464.73,459.21,460.44,11798.0,455.3696,456.1942,450.7756,451.983,11798.0
2022-08-09 10:00:00,460.6,460.75,458.71,459.06,9642.0,452.14,452.2873,450.2848,450.6283,9642.0
2022-08-09 10:10:00,458.61,461.15,458.61,460.47,7234.0,450.1866,452.6799,450.1866,452.0124,7234.0
2022-08-09 10:20:00,461.09,461.12,459.02,460.41,11785.0,452.621,452.6505,450.5891,451.9535,11785.0
2022-08-09 10:30:00,460.43,461.85,459.56,461.44,23329.0,451.9732,453.3671,451.1191,452.9646,23329.0
2022-08-09 10:40:00,462.03,462.03,460.49,461.61,6532.0,453.5438,453.5438,452.0321,453.1315,6532.0
2022-08-09 10:50:00,461.6,462.53,460.09,461.74,15852.0,453.1217,454.0346,451.6394,453.2591,15852.0
2022-08-09 11:00:00,461.75,461.76,459.2,460.35,8399.0,453.2689,453.2787,450.7658,451.8946,8399.0
2022-08-09 11:10:00,460.35,463.25,459.88,461.92,35814.0,451.8946,454.7414,451.4333,453.4358,35814.0
2022-08-09 11:20:00,461.93,462.91,461.34,462.37,16944.0,453.4456,454.4076,452.8664,453.8775,16944.0
2022-08-09 11:30:00,462.08,463.09,461.59,462.74,7963.0,453.5929,454.5843,453.1119,454.2407,7963.0
2022-08-09 11:40:00,462.74,463.31,461.72,463.31,12151.0,454.2407,454.8003,453.2395,454.8003,12151.0
2022-08-09 11:50:00,463.1,463.76,462.13,462.45,4806.0,454.5941,455.242,453.6419,453.9561,4806.0
2022-08-09 12:00:00,462.69,462.72,461.41,462.21,7959.0,454.1917,454.2211,452.9352,453.7205,7959.0
2022-08-09 12:10:00,461.96,462.57,461.22,461.28,3454.0,453.4751,454.0739,452.7487,452.8075,3454.0
2022-08-09 12:20:00,461.26,462.42,461.15,461.27,6383.0,452.7879,453.9266,452.6799,452.7977,6383.0
2022-08-09 12:30:00,461.16,462.14,460.89,462.14,3929.0,452.6898,453.6518,452.4247,453.6518,3929.0
2022-08-09 12:40:00,461.91,461.91,460.96,461.91,2984.0,453.426,453.426,452.4934,453.426,2984.0
2022-08-09 12:50:00,461.25,461.96,461.1,461.95,3623.0,452.7781,453.4751,452.6309,453.4652,3623.0
2022-08-09 13:00:00,461.71,462.5,461.36,461.52,2651.0,453.2297,454.0051,452.8861,453.0431,2651.0
2022-08-09 13:10:00,461.5,462.41,461.46,461.96,4000.0,453.0235,453.9168,452.9842,453.4751,4000.0
2022-08-09 13:20:00,462.18,462.3,461.55,461.55,3100.0,453.691,453.8088,453.0726,453.0726,3100.0
2022-08-09 13:30:00,461.84,461.91,461.03,461.39,8074.0,453.3573,453.426,452.5621,452.9155,8074.0
2022-08-09 13:40:00,461.06,461.9,460.89,461.9,11596.0,452.5916,453.4162,452.4247,453.4162,11596.0
2022-08-09 13:50:00,461.85,462.83,461.85,462.66,3837.0,453.3671,454.3291,453.3671,454.1622,3837.0
2022-08-09 14:00:00,462.59,463.13,462.2,462.2,5965.0,454.0935,454.6236,453.7107,453.7107,5965.0
2022-08-09 14:10:00,462.04,462.15,460.65,460.68,18140.0,453.5536,453.6616,452.1891,452.2186,18140.0
2022-08-09 14:20:00,460.57,460.78,459.82,460.32,11654.0,452.1106,452.3167,451.3744,451.8652,11654.0
2022-08-09 14:30:00,460.12,460.83,459.86,460.69,17345.0,451.6689,452.3658,451.4136,452.2284,17345.0
2022-08-09 14:40:00,460.56,461.66,460.3,461.47,7474.0,452.1008,453.1806,451.8455,452.9941,7474.0
2022-08-09 14:50:00,461.57,462.8,461.57,462.34,8307.0,453.0922,454.2996,453.0922,453.8481,8307.0
2022-08-09 15:00:00,462.14,462.58,461.08,461.51,7596.0,453.6518,454.0837,452.6112,453.0333,7596.0
2022-08-09 15:10:00,461.48,462.44,461.4,462.25,8775.0,453.0039,453.9462,452.9253,453.7597,8775.0
2022-08-09 15:20:00,462.16,463.18,462.15,463.0,10642.0,453.6714,454.6727,453.6616,454.496,10642.0
2022-08-09 15:30:00,462.92,463.51,462.33,462.65,16065.0,454.4174,454.9966,453.8383,454.1524,16065.0
2022-08-09 15:40:00,462.82,463.34,462.13,462.48,9500.0,454.3193,454.8297,453.6419,453.9855,9500.0
2022-08-09 15:50:00,462.48,462.87,461.67,462.07,62578.0,453.9855,454.3683,453.1904,453.583,62578.0
2022-08-10 09:30:00,476.84,479.08,474.52,474.92,50730.0,468.0818,470.2806,465.8044,466.197,50730.0
2022-08-10 09:40:00,474.79,478.15,474.4,478.15,71698.0,466.0694,469.3677,465.6866,469.3677,71698.0
2022-08-10 09:50:00,477.15,478.26,475.88,477.92,23714.0,468.3861,469.4757,467.1394,469.1419,23714.0
2022-08-10 10:00:00,476.94,479.57,476.94,479.03,7859.0,468.1799,470.7616,468.1799,470.2315,7859.0
2022-08-10 10:10:00,479.0,479.59,476.13,476.78,9012.0,470.2021,470.7812,467.3848,468.0229,9012.0
2022-08-10 10:20:00,476.5,478.92,475.6,478.92,8779.0,467.748,470.1236,466.8645,470.1236,8779.0
2022-08-10 10:30:00,478.61,479.11,477.16,477.6,12866.0,469.8192,470.3101,468.3959,468.8278,12866.0
2022-08-10 10:40:00,477.38,478.57,477.33,477.48,9229.0,468.6118,469.78,468.5628,468.71,9229.0
2022-08-10 10:50:00,477.6,477.65,476.53,477.02,15214.0,468.8278,468.8769,467.7774,468.2584,15214.0
2022-08-10 11:00:00,477.05,479.15,477.05,478.47,12674.0,468.2879,470.3493,468.2879,469.6818,12674.0
2022-08-10 11:10:00,478.42,478.52,477.04,477.3,11352.0,469.6327,469.7309,468.2781,468.5333,11352.0
2022-08-10 11:20:00,477.38,477.51,476.96,477.25,5437.0,468.6118,468.7394,468.1996,468.4842,5437.0
2022-08-10 11:30:00,477.39,477.52,476.19,476.23,12680.0,468.6217,468.7493,467.4437,467.483,12680.0
2022-08-10 11:40:00,476.06,477.74,475.73,477.44,11704.0,467.3161,468.9652,466.9921,468.6707,11704.0
2022-08-10 11:50:00,477.42,478.26,477.23,478.02,4361.0,468.6511,469.4757,468.4646,469.2401,4361.0
2022-08-10 12:00:00,478.18,478.73,476.66,476.8,16488.0,469.3971,469.937,467.9051,468.0425,16488.0
2022-08-10 12:10:00,476.77,477.45,475.31,475.31,11089.0,468.013,468.6806,466.5799,466.5799,11089.0
2022-08-10 12:20:00,475.38,476.51,475.22,476.51,8828.0,466.6486,467.7578,466.4915,467.7578,8828.0
2022-08-10 12:30:00,476.49,476.69,476.02,476.51,8597.0,467.7382,467.9345,467.2768,467.7578,8597.0
2022-08-10 12:40:00,476.56,476.69,475.61,476.34,14752.0,467.8069,467.9345,466.8743,467.5909,14752.0
2022-08-10 12:50:00,476.42,477.62,476.41,477.17,8604.0,467.6695,468.8474,467.6597,468.4057,8604.0
2022-08-10 13:00:00,477.13,477.19,475.7,476.04,11165.0,468.3664,468.4253,466.9627,467.2964,11165.0
2022-08-10 13:10:00,476.09,476.47,476.04,476.36,10755.0,467.3455,467.7186,467.2964,467.6106,10755.0
2022-08-10 13:20:00,476.26,476.87,476.13,476.33,7384.0,467.5124,468.1112,467.3848,467.5811,7384.0
2022-08-10 13:30:00,476.18,476.18,475.2,475.84,4967.0,467.4339,467.4339,466.4719,467.1001,4967.0
2022-08-10 13:40:00,476.01,478.08,475.97,477.5,9258.0,467.267,469.299,467.2277,468.7296,9258.0
2022-08-10 13:50:00,477.65,478.1,477.16,477.34,7060.0,468.8769,469.3186,468.3959,468.5726,7060.0
2022-08-10 14:00:00,477.44,478.1,477.35,478.0,17266.0,468.6707,469.3186,468.5824,469.2204,17266.0
2022-08-10 14:10:00,478.03,478.06,476.73,476.73,8543.0,469.2499,469.2793,467.9738,467.9738,8543.0
2022-08-10 14:20:00,476.55,477.38,476.5,476.98,12485.0,467.7971,468.6118,467.748,468.2192,12485.0
2022-08-10 14:30:00,477.11,477.95,476.63,477.27,4350.0,468.3468,469.1714,467.8756,468.5039,4350.0
2022-08-10 14:40:00,477.26,477.49,476.47,476.47,4290.0,468.494,468.7198,467.7186,467.7186,4290.0
2022-08-10 14:50:00,476.32,476.64,475.32,475.48,3586.0,467.5713,467.8854,466.5897,466.7467,3586.0
2022-08-10 15:00:00,475.37,475.64,474.89,475.12,10507.0,466.6388,466.9038,466.1676,466.3933,10507.0
2022-08-10 15:10:00,475.21,476.6,475.21,476.6,5852.0,466.4817,467.8462,466.4817,467.8462,5852.0
2022-08-10 15:20:00,476.5,477.72,476.46,477.28,20915.0,467.748,468.9456,467.7087,468.5137,20915.0
2022-08-10 15:30:00,477.44,477.6,477.16,477.47,17372.0,468.6707,468.8278,468.3959,468.7002,17372.0
2022-08-10 15:40:00,477.49,478.85,477.13,478.38,25026.0,468.7198,470.0548,468.3664,469.5935,25026.0
2022-08-10 15:50:00,478.43,479.23,477.32,478.08,81947.0,469.6426,470.4279,468.5529,469.299,81947.0
2022-08-11 09:30:00,486.63,486.63,476.14,481.48,83934.0,477.6919,477.6919,467.3946,472.6365,83934.0
2022-08-11 09:40:00,481.46,482.6,479.95,481.77,34880.0,472.6169,473.736,471.1346,472.9212,34880.0
2022-08-11 09:50:00,482.1,484.34,481.05,484.12,18419.0,473.2451,475.444,472.2144,475.228,18419.0
2022-08-11 10:00:00,484.82,487.47,484.82,487.4,21622.0,475.9152,478.5165,475.9152,478.4478,21622.0
2022-08-11 10:10:00,487.38,489.27,487.22,488.18,24377.0,478.4282,480.2834,478.2711,479.2135,24377.0
2022-08-11 10:20:00,488.16,488.33,485.76,485.76,8154.0,479.1938,479.3607,476.8379,476.8379,8154.0
2022-08-11 10:30:00,485.62,487.09,484.95,486.12,11058.0,476.7005,478.1435,476.0428,477.1913,11058.0
2022-08-11 10:40:00,486.04,486.04,483.93,484.06,6183.0,477.1128,477.1128,475.0415,475.1691,6183.0
2022-08-11 10:50:00,484.21,485.02,483.62,484.53,9853.0,475.3164,476.1115,474.7372,475.6305,9853.0
2022-08-11 11:00:00,484.92,484.92,482.1,482.39,11484.0,476.0133,476.0133,473.2451,473.5298,11484.0
2022-08-11 11:10:00,482.26,482.58,479.16,479.16,16464.0,473.4022,473.7163,470.3591,470.3591,16464.0
2022-08-11 11:20:00,478.92,481.56,478.9,480.3,12740.0,470.1236,472.7151,470.1039,471.4782,12740.0
2022-08-11 11:30:00,480.25,480.25,478.89,479.08,24328.0,471.4291,471.4291,470.0941,470.2806,24328.0
2022-08-11 11:40:00,479.15,479.8,477.84,478.42,15264.0,470.3493,470.9874,469.0634,469.6327,15264.0
2022-08-11 11:50:00,478.65,478.65,476.97,477.39,41031.0,469.8585,469.8585,468.2094,468.6217,41031.0
2022-08-11 12:00:00,477.22,477.57,476.62,477.0,9594.0,468.4548,468.7983,467.8658,468.2388,9594.0
2022-08-11 12:10:00,477.02,477.2,476.28,476.38,15535.0,468.2584,468.4351,467.532,467.6302,15535.0
2022-08-11 12:20:00,476.34,477.82,475.52,477.82,11069.0,467.5909,469.0438,466.786,469.0438,11069.0
2022-08-11 12:30:00,477.9,478.89,477.74,478.89,9226.0,469.1223,470.0941,468.9652,470.0941,9226.0
2022-08-11 12:40:00,478.59,479.14,478.12,478.82,5989.0,469.7996,470.3395,469.3382,470.0254,5989.0
2022-08-11 12:50:00,478.63,479.68,478.62,479.32,7737.0,469.8389,470.8696,469.8291,470.5162,7737.0
2022-08-11 13:00:00,479.31,479.37,478.3,478.71,10997.0,470.5064,470.5653,469.5149,469.9174,10997.0
2022-08-11 13:10:00,478.82,480.55,478.82,480.2,10213.0,470.0254,471.7236,470.0254,471.38,10213.0
2022-08-11 13:20:00,480.19,480.44,479.48,479.58,4435.0,471.3702,471.6156,470.6733,470.7714,4435.0
2022-08-11 13:30:00,479.52,480.22,478.75,480.01,9668.0,470.7125,471.3997,469.9567,471.1935,9668.0
2022-08-11 13:40:00,480.15,480.88,479.92,480.32,10549.0,471.331,472.0476,471.1052,471.4978,10549.0
2022-08-11 13:50:00,480.47,480.76,479.7,480.0,7728.0,471.6451,471.9298,470.8892,471.1837,7728.0
2022-08-11 14:00:00,480.1,480.39,478.91,479.46,15467.0,471.2819,471.5666,470.1137,470.6536,15467.0
2022-08-11 14:10:00,479.49,479.62,478.09,478.52,14752.0,470.6831,470.8107,469.3088,469.7309,14752.0
2022-08-11 14:20:00,478.48,479.3,478.29,478.57,5414.0,469.6916,470.4966,469.5051,469.78,5414.0
2022-08-11 14:30:00,478.75,478.78,477.84,478.3,5403.0,469.9567,469.9861,469.0634,469.5149,5403.0
2022-08-11 14:40:00,478.2,478.58,477.48,477.96,5013.0,469.4168,469.7898,468.71,469.1812,5013.0
2022-08-11 14:50:00,478.1,478.1,476.41,477.25,7429.0,469.3186,469.3186,467.6597,468.4842,7429.0
2022-08-11 15:00:00,477.21,477.31,476.57,476.94,8131.0,468.445,468.5431,467.8167,468.1799,8131.0
2022-08-11 15:10:00,477.03,478.12,476.16,477.86,9702.0,468.2683,469.3382,467.4142,469.083,9702.0
2022-08-11 15:20:00,477.59,478.36,477.41,478.35,9493.0,468.818,469.5738,468.6413,469.564,9493.0
2022-08-11 15:30:00,478.35,478.83,477.99,478.41,19051.0,469.564,470.0352,469.2106,469.6229,19051.0
2022-08-11 15:40:00,478.41,478.83,477.48,477.65,19481.0,469.6229,470.0352,468.71,468.8769,19481.0
2022-08-11 15:50:00,477.16,479.35,477.14,478.77,55672.0,468.3959,470.5457,468.3762,469.9763,55672.0
2022-08-12 09:30:00,480.64,482.59,475.46,478.34,48958.0,471.812,473.7261,466.7271,469.5542,48958.0
2022-08-12 09:40:00,478.0,481.19,477.88,478.42,25594.0,469.2204,472.3519,469.1027,469.6327,25594.0
2022-08-12 09:50:00,478.82,481.99,478.51,481.51,24122.0,470.0254,473.1372,469.7211,472.666,24122.0
2022-08-12 10:00:00,481.32,481.72,479.52,481.31,12594.0,472.4795,472.8721,470.7125,472.4697,12594.0
2022-08-12 10:10:00,481.6,484.07,481.6,484.07,9078.0,472.7543,475.179,472.7543,475.179,9078.0
2022-08-12 10:20:00,484.07,485.48,483.64,484.2,11297.0,475.179,476.5631,474.7569,475.3066,11297.0
2022-08-12 10:30:00,483.97,484.16,482.45,482.48,6592.0,475.0808,475.2673,473.5887,473.6182,6592.0
2022-08-12 10:40:00,482.23,482.23,480.46,481.06,5688.0,473.3728,473.3728,471.6353,472.2242,5688.0
2022-08-12 10:50:00,481.08,482.81,480.93,482.77,4112.0,472.2439,473.9421,472.0966,473.9028,4112.0
2022-08-12 11:00:00,482.55,483.94,482.18,482.34,7088.0,473.6869,475.0513,473.3237,473.4807,7088.0
2022-08-12 11:10:00,482.21,483.96,482.2,483.72,6611.0,473.3531,475.071,473.3433,474.8354,6611.0
2022-08-12 11:20:00,483.73,484.29,482.66,483.15,13604.0,474.8452,475.3949,473.7949,474.2759,13604.0
2022-08-12 11:30:00,483.24,484.49,483.01,483.9,6143.0,474.3642,475.5912,474.1384,475.0121,6143.0
2022-08-12 11:40:00,484.15,484.59,483.24,483.24,9520.0,475.2575,475.6894,474.3642,474.3642,9520.0
2022-08-12 11:50:00,483.24,483.93,482.88,483.08,4811.0,474.3642,475.0415,474.0108,474.2071,4811.0
2022-08-12 12:00:00,483.05,484.36,482.75,484.15,6337.0,474.1777,475.4636,473.8832,475.2575,6337.0
2022-08-12 12:10:00,484.01,484.53,483.76,484.51,6318.0,475.1201,475.6305,474.8747,475.6109,6318.0
2022-08-12 12:20:00,484.2,485.23,484.2,485.23,4571.0,475.3066,476.3177,475.3066,476.3177,4571.0
2022-08-12 12:30:00,485.05,485.87,484.86,485.49,5673.0,476.141,476.9459,475.9544,476.5729,5673.0
2022-08-12 12:40:00,485.54,485.54,484.94,485.23,3363.0,476.622,476.622,476.033,476.3177,3363.0
2022-08-12 12:50:00,484.86,484.9,483.73,484.0,8031.0,475.9544,475.9937,474.8452,475.1102,8031.0
2022-08-12 13:00:00,484.0,484.38,484.0,484.25,6010.0,475.1102,475.4833,475.1102,475.3557,6010.0
2022-08-12 13:10:00,484.28,485.19,484.28,485.18,2600.0,475.3851,476.2784,475.3851,476.2686,2600.0
2022-08-12 13:20:00,485.04,485.42,484.97,485.42,2721.0,476.1311,476.5042,476.0624,476.5042,2721.0
2022-08-12 13:30:00,485.44,485.7,484.74,485.24,4022.0,476.5238,476.779,475.8367,476.3275,4022.0
2022-08-12 13:40:00,485.2,485.68,485.0,485.0,2717.0,476.2882,476.7594,476.0919,476.0919,2717.0
2022-08-12 13:50:00,485.16,485.55,485.0,485.44,3902.0,476.2489,476.6318,476.0919,476.5238,3902.0
2022-08-12 14:00:00,485.35,485.39,484.79,484.91,2112.0,476.4354,476.4747,475.8857,476.0035,2112.0
2022-08-12 14:10:00,485.02,485.7,484.67,484.67,10426.0,476.1115,476.779,475.7679,475.7679,10426.0
2022-08-12 14:20:00,484.66,485.42,484.45,485.42,2200.0,475.7581,476.5042,475.552,476.5042,2200.0
2022-08-12 14:30:00,485.23,485.94,485.23,485.65,3900.0,476.3177,477.0146,476.3177,476.7299,3900.0
2022-08-12 14:40:00,485.66,486.29,485.55,486.03,5780.0,476.7398,477.3582,476.6318,477.103,5780.0
2022-08-12 14:50:00,486.16,486.48,485.97,486.45,7111.0,477.2306,477.5447,477.0441,477.5152,7111.0
2022-08-12 15:00:00,486.24,487.15,486.21,486.87,4147.0,477.3091,478.2024,477.2797,477.9275,4147.0
2022-08-12 15:10:00,487.12,487.14,486.65,486.79,7353.0,478.1729,478.1926,477.7116,477.849,7353.0
2022-08-12 15:20:00,486.86,486.9,485.03,485.79,41258.0,477.9177,477.957,476.1213,476.8674,41258.0
2022-08-12 15:30:00,485.87,487.28,485.86,487.02,16820.0,476.9459,478.33,476.9361,478.0748,16820.0
2022-08-12 15:40:00,487.11,487.24,486.46,487.24,21320.0,478.1631,478.2907,477.5251,478.2907,21320.0
2022-08-12 15:50:00,487.24,487.61,486.23,486.6,67680.0,478.2907,478.6539,477.2993,477.6625,67680.0
2022-08-15 09:30:00,485.2,486.55,484.57,484.6,21940.0,476.2882,477.6134,475.6698,475.6992,21940.0
2022-08-15 09:40:00,484.55,485.93,483.7,484.41,17943.0,475.6501,477.0048,474.8158,475.5127,17943.0
2022-08-15 09:50:00,483.78,490.23,483.78,489.41,14163.0,474.8943,481.2258,474.8943,480.4209,14163.0
2022-08-15 10:00:00,489.45,489.77,488.38,489.02,7792.0,480.4601,480.7743,479.4098,480.038,7792.0
2022-08-15 10:10:00,489.16,489.71,486.01,487.17,7387.0,480.1755,480.7154,477.0833,478.222,7387.0
2022-08-15 10:20:00,486.89,486.93,483.71,485.22,14054.0,477.9472,477.9864,474.8256,476.3078,14054.0
2022-08-15 10:30:00,485.2,487.38,485.02,486.77,11382.0,476.2882,478.4282,476.1115,477.8294,11382.0
2022-08-15 10:40:00,486.73,487.43,485.74,485.74,6537.0,477.7901,478.4772,476.8183,476.8183,6537.0
2022-08-15 10:50:00,485.43,486.29,485.43,485.57,8570.0,476.514,477.3582,476.514,476.6514,8570.0
2022-08-15 11:00:00,485.34,486.35,484.62,484.93,11427.0,476.4256,477.4171,475.7189,476.0232,11427.0
2022-08-15 11:10:00,484.85,486.34,483.75,486.27,19937.0,475.9446,477.4073,474.8648,477.3386,19937.0
2022-08-15 11:20:00,486.48,486.83,486.23,486.39,4822.0,477.5447,477.8883,477.2993,477.4563,4822.0
2022-08-15 11:30:00,486.87,487.51,486.78,487.51,6725.0,477.9275,478.5558,477.8392,478.5558,6725.0
2022-08-15 11:40:00,487.38,488.74,487.12,488.38,7584.0,478.4282,479.7632,478.1729,479.4098,7584.0
2022-08-15 11:50:00,488.65,488.68,487.36,488.07,7083.0,479.6748,479.7043,478.4085,479.1055,7083.0
2022-08-15 12:00:00,488.04,488.42,487.21,488.11,8472.0,479.076,479.4491,478.2613,479.1448,8472.0
2022-08-15 12:10:00,488.22,488.7,487.6,487.6,3525.0,479.2527,479.7239,478.6441,478.6441,3525.0
2022-08-15 12:20:00,487.71,488.7,487.2,488.25,7040.0,478.7521,479.7239,478.2515,479.2822,7040.0
2022-08-15 12:30:00,488.19,488.26,487.76,487.92,6961.0,479.2233,479.292,478.8012,478.9582,6961.0
2022-08-15 12:40:00,488.24,488.39,487.61,487.75,5746.0,479.2724,479.4196,478.6539,478.7914,5746.0
2022-08-15 12:50:00,487.77,488.58,487.63,488.58,4644.0,478.811,479.6061,478.6736,479.6061,4644.0
2022-08-15 13:00:00,488.29,488.56,487.99,488.51,1603.0,479.3214,479.5865,479.027,479.5374,1603.0
2022-08-15 13:10:00,488.51,488.83,488.14,488.31,3986.0,479.5374,479.8515,479.1742,479.3411,3986.0
2022-08-15 13:20:00,487.72,488.54,487.72,488.54,2508.0,478.7619,479.5669,478.7619,479.5669,2508.0
2022-08-15 13:30:00,488.58,488.83,487.82,487.82,2400.0,479.6061,479.8515,478.8601,478.8601,2400.0
2022-08-15 13:40:00,487.75,487.95,487.51,487.87,4331.0,478.7914,478.9877,478.5558,478.9092,4331.0
2022-08-15 13:50:00,487.68,488.27,487.67,488.21,2212.0,478.7227,479.3018,478.7128,479.2429,2212.0
2022-08-15 14:00:00,488.5,488.5,487.9,488.16,3044.0,479.5276,479.5276,478.9386,479.1938,3044.0
2022-08-15 14:10:00,488.07,488.58,487.89,488.42,2919.0,479.1055,479.6061,478.9288,479.4491,2919.0
2022-08-15 14:20:00,488.45,488.74,487.91,488.34,3030.0,479.4785,479.7632,478.9484,479.3705,3030.0
2022-08-15 14:30:00,488.35,489.12,488.1,489.0,3010.0,479.3803,480.1362,479.1349,480.0184,3010.0
2022-08-15 14:40:00,489.24,489.42,488.8,489.25,3080.0,480.254,480.4307,479.8221,480.2638,3080.0
2022-08-15 14:50:00,489.29,489.36,488.87,489.07,9270.0,480.3031,480.3718,479.8908,480.0871,9270.0
2022-08-15 15:00:00,488.93,488.97,488.4,488.55,13728.0,479.9497,479.989,479.4294,479.5767,13728.0
2022-08-15 15:10:00,488.2,489.6,488.2,489.37,3845.0,479.2331,480.6074,479.2331,480.3816,3845.0
2022-08-15 15:20:00,489.63,489.83,489.13,489.48,4505.0,480.6368,480.8332,480.146,480.4896,4505.0
2022-08-15 15:30:00,489.2,489.82,489.1,489.53,9378.0,480.2147,480.8233,480.1166,480.5387,9378.0
2022-08-15 15:40:00,489.45,489.94,489.27,489.93,13827.0,480.4601,480.9411,480.2834,480.9313,13827.0
2022-08-15 15:50:00,490.0,490.1,488.58,489.23,60196.0,481.0,481.0982,479.6061,480.2442,60196.0
2022-08-16 09:30:00,482.89,487.0,482.8,484.67,33549.0,474.0206,478.0551,473.9323,475.7679,33549.0
2022-08-16 09:40:00,484.41,486.97,484.03,485.55,15211.0,475.5127,478.0257,475.1397,476.6318,15211.0
2022-08-16 09:50:00,485.62,487.0,484.16,484.9,17850.0,476.7005,478.0551,475.2673,475.9937,17850.0
2022-08-16 10:00:00,484.79,486.62,482.78,484.8,14701.0,475.8857,477.6821,473.9127,475.8956,14701.0
2022-08-16 10:10:00,484.96,486.31,483.53,484.36,15382.0,476.0526,477.3778,474.6489,475.4636,15382.0
2022-08-16 10:20:00,484.75,484.86,483.09,484.29,12870.0,475.8465,475.9544,474.217,475.3949,12870.0
2022-08-16 10:30:00,484.05,484.05,481.05,482.62,17498.0,475.1593,475.1593,472.2144,473.7556,17498.0
2022-08-16 10:40:00,482.25,484.66,481.71,484.66,4794.0,473.3924,475.7581,472.8623,475.7581,4794.0
2022-08-16 10:50:00,485.0,486.14,484.92,485.02,6595.0,476.0919,477.2109,476.0133,476.1115,6595.0
2022-08-16 11:00:00,485.05,485.82,484.08,484.27,14895.0,476.141,476.8968,475.1888,475.3753,14895.0
2022-08-16 11:10:00,484.39,487.0,484.38,486.42,17067.0,475.4931,478.0551,475.4833,477.4858,17067.0
2022-08-16 11:20:00,486.5,486.94,486.01,486.33,12227.0,477.5643,477.9962,477.0833,477.3974,12227.0
2022-08-16 11:30:00,486.19,488.77,486.1,488.58,11013.0,477.26,479.7926,477.1717,479.6061,11013.0
2022-08-16 11:40:00,488.99,489.29,487.94,488.18,5837.0,480.0086,480.3031,478.9779,479.2135,5837.0
2022-08-16 11:50:00,488.13,490.03,488.1,490.01,9750.0,479.1644,481.0295,479.1349,481.0099,9750.0
2022-08-16 12:00:00,489.8,490.5,489.17,489.2,9348.0,480.8037,481.4909,480.1853,480.2147,9348.0
2022-08-16 12:10:00,489.43,489.88,488.81,489.51,4889.0,480.4405,480.8822,479.8319,480.519,4889.0
2022-08-16 12:20:00,489.36,489.43,488.28,488.32,4229.0,480.3718,480.4405,479.3116,479.3509,4229.0
2022-08-16 12:30:00,488.69,489.17,487.71,487.71,3515.0,479.7141,480.1853,478.7521,478.7521,3515.0
2022-08-16 12:40:00,487.95,488.31,487.36,487.42,4402.0,478.9877,479.3411,478.4085,478.4674,4402.0
2022-08-16 12:50:00,487.46,488.3,487.46,488.01,3300.0,478.5067,479.3313,478.5067,479.0466,3300.0
2022-08-16 13:00:00,488.16,488.32,487.25,487.88,4220.0,479.1938,479.3509,478.3006,478.919,4220.0
2022-08-16 13:10:00,487.91,488.25,487.37,487.37,4170.0,478.9484,479.2822,478.4183,478.4183,4170.0
2022-08-16 13:20:00,487.37,488.66,487.32,488.35,3406.0,478.4183,479.6847,478.3693,479.3803,3406.0
2022-08-16 13:30:00,488.46,488.98,487.86,488.46,8052.0,479.4883,479.9988,478.8993,479.4883,8052.0
2022-08-16 13:40:00,488.47,489.29,488.44,488.77,10791.0,479.4981,480.3031,479.4687,479.7926,10791.0
2022-08-16 13:50:00,488.77,488.77,488.0,488.44,5433.0,479.7926,479.7926,479.0368,479.4687,5433.0
2022-08-16 14:00:00,488.6,490.13,488.41,489.82,8001.0,479.6258,481.1277,479.4392,480.8233,8001.0
2022-08-16 14:10:00,489.82,490.83,489.58,490.4,13085.0,480.8233,481.8148,480.5878,481.3927,13085.0
2022-08-16 14:20:00,490.66,490.69,489.49,489.5,4335.0,481.6479,481.6774,480.4994,480.5092,4335.0
2022-08-16 14:30:00,489.4,489.4,486.69,486.74,4550.0,480.4111,480.4111,477.7508,477.7999,4550.0
2022-08-16 14:40:00,487.03,487.03,484.76,485.23,6985.0,478.0846,478.0846,475.8563,476.3177,6985.0
2022-08-16 14:50:00,485.12,486.98,484.99,486.48,7569.0,476.2097,478.0355,476.0821,477.5447,7569.0
2022-08-16 15:00:00,486.24,487.22,485.75,486.98,3154.0,477.3091,478.2711,476.8281,478.0355,3154.0
2022-08-16 15:10:00,486.91,487.68,486.23,487.62,4470.0,477.9668,478.7227,477.2993,478.6638,4470.0
2022-08-16 15:20:00,487.35,488.64,486.87,488.27,9131.0,478.3987,479.665,477.9275,479.3018,9131.0
2022-08-16 15:30:00,488.38,489.1,488.35,488.47,13318.0,479.4098,480.1166,479.3803,479.4981,13318.0
2022-08-16 15:40:00,488.61,490.11,488.32,489.75,12052.0,479.6356,481.108,479.3509,480.7546,12052.0
2022-08-16 15:50:00,489.96,490.46,487.68,487.95,71055.0,480.9608,481.4516,478.7227,478.9877,71055.0
2022-08-17 09:30:00,478.31,479.88,476.51,477.65,43435.0,469.5248,471.0659,467.7578,468.8769,43435.0
2022-08-17 09:40:00,478.28,479.0,475.2,478.85,18762.0,469.4953,470.2021,466.4719,470.0548,18762.0
2022-08-17 09:50:00,479.1,481.05,477.27,480.55,11122.0,470.3002,472.2144,468.5039,471.7236,11122.0
2022-08-17 10:00:00,480.55,481.09,478.84,479.18,13384.0,471.7236,472.2537,470.045,470.3788,13384.0
2022-08-17 10:10:00,478.96,479.48,478.0,478.56,5904.0,470.1628,470.6733,469.2204,469.7702,5904.0
2022-08-17 10:20:00,478.82,479.8,478.29,478.99,6411.0,470.0254,470.9874,469.5051,470.1923,6411.0
2022-08-17 10:30:00,478.92,478.94,476.32,476.96,7396.0,470.1236,470.1432,467.5713,468.1996,7396.0
2022-08-17 10:40:00,477.57,479.54,477.57,478.89,6500.0,468.7983,470.7322,468.7983,470.0941,6500.0
2022-08-17 10:50:00,478.68,478.68,476.44,476.91,6045.0,469.888,469.888,467.6891,468.1505,6045.0
2022-08-17 11:00:00,476.82,477.62,476.27,476.55,17555.0,468.0621,468.8474,467.5222,467.7971,17555.0
2022-08-17 11:10:00,476.81,477.37,475.78,477.07,13098.0,468.0523,468.602,467.0412,468.3075,13098.0
2022-08-17 11:20:00,477.0,478.81,476.96,478.36,7967.0,468.2388,470.0156,468.1996,469.5738,7967.0
2022-08-17 11:30:00,478.56,479.04,477.74,477.87,8555.0,469.7702,470.2413,468.9652,469.0928,8555.0
2022-08-17 11:40:00,477.85,477.85,476.21,476.69,5525.0,469.0732,469.0732,467.4633,467.9345,5525.0
2022-08-17 11:50:00,476.58,476.94,474.96,475.94,21254.0,467.8265,468.1799,466.2363,467.1983,21254.0
2022-08-17 12:00:00,476.09,476.28,475.43,475.44,24873.0,467.3455,467.532,466.6977,466.7075,24873.0
2022-08-17 12:10:00,475.44,475.79,474.88,475.5,17001.0,466.7075,467.051,466.1578,466.7664,17001.0
2022-08-17 12:20:00,475.49,476.37,475.29,475.96,21330.0,466.7566,467.6204,466.5602,467.2179,21330.0
2022-08-17 12:30:00,476.01,477.69,475.84,477.19,20080.0,467.267,468.9161,467.1001,468.4253,20080.0
2022-08-17 12:40:00,477.04,477.54,476.68,477.46,15801.0,468.2781,468.7689,467.9247,468.6904,15801.0
2022-08-17 12:50:00,477.49,477.7,476.62,476.84,10941.0,468.7198,468.926,467.8658,468.0818,10941.0
2022-08-17 13:00:00,476.65,476.8,475.03,475.22,19410.0,467.8952,468.0425,466.305,466.4915,19410.0
2022-08-17 13:10:00,475.24,476.16,475.24,475.46,13565.0,466.5111,467.4142,466.5111,466.7271,13565.0
2022-08-17 13:20:00,475.42,477.0,475.23,477.0,17842.0,466.6878,468.2388,466.5013,468.2388,17842.0
2022-08-17 13:30:00,477.19,477.42,475.97,476.82,24045.0,468.4253,468.6511,467.2277,468.0621,24045.0
2022-08-17 13:40:00,476.8,478.27,476.63,477.84,30534.0,468.0425,469.4855,467.8756,469.0634,30534.0
2022-08-17 13:50:00,477.87,478.83,476.75,477.61,23532.0,469.0928,470.0352,467.9934,468.8376,23532.0
2022-08-17 14:00:00,478.38,481.14,477.38,480.85,14916.0,469.5935,472.3028,468.6118,472.0181,14916.0
2022-08-17 14:10:00,480.56,483.31,479.7,481.82,11428.0,471.7334,474.4329,470.8892,472.9703,11428.0
2022-08-17 14:20:00,481.78,482.91,480.81,482.28,8572.0,472.931,474.0403,471.9788,473.4218,8572.0
2022-08-17 14:30:00,482.59,483.55,482.18,483.55,5729.0,473.7261,474.6685,473.3237,474.6685,5729.0
2022-08-17 14:40:00,483.84,483.84,480.88,481.49,5916.0,474.9532,474.9532,472.0476,472.6463,5916.0
2022-08-17 14:50:00,481.75,481.82,480.69,480.79,4550.0,472.9016,472.9703,471.861,471.9592,4550.0
2022-08-17 15:00:00,480.65,482.23,480.47,480.54,3950.0,471.8218,473.3728,471.6451,471.7138,3950.0
2022-08-17 15:10:00,480.63,480.74,477.86,478.37,10833.0,471.8021,471.9101,469.083,469.5837,10833.0
2022-08-17 15:20:00,478.18,479.88,478.1,479.43,10886.0,469.3971,471.0659,469.3186,470.6242,10886.0
2022-08-17 15:30:00,479.38,479.38,477.1,477.55,36037.0,470.5751,470.5751,468.337,468.7787,36037.0
2022-08-17 15:40:00,477.55,478.28,477.26,477.86,42570.0,468.7787,469.4953,468.494,469.083,42570.0
2022-08-17 15:50:00,477.97,478.5,477.05,478.12,116054.0,469.191,469.7113,468.2879,469.3382,116054.0
2022-08-18 09:30:00,477.3,479.87,474.44,476.23,22985.0,468.5333,471.0561,465.7258,467.483,22985.0
2022-08-18 09:40:00,475.82,476.01,473.49,473.5,9966.0,467.0805,467.267,464.7933,464.8031,9966.0
2022-08-18 09:50:00,473.84,474.6,472.64,473.33,12822.0,465.1369,465.8829,463.9589,464.6362,12822.0
2022-08-18 10:00:00,473.41,475.11,472.08,474.88,8211.0,464.7148,466.3835,463.4092,466.1578,8211.0
2022-08-18 10:10:00,474.75,474.75,473.73,473.89,7885.0,466.0301,466.0301,465.0289,465.1859,7885.0
2022-08-18 10:20:00,474.15,475.35,473.83,473.84,16072.0,465.4412,466.6191,465.127,465.1369,16072.0
2022-08-18 10:30:00,474.22,474.57,473.8,474.37,9353.0,465.5099,465.8534,465.0976,465.6571,9353.0
2022-08-18 10:40:00,474.61,475.48,473.89,475.39,10202.0,465.8927,466.7467,465.1859,466.6584,10202.0
2022-08-18 10:50:00,475.38,475.93,474.46,474.46,8200.0,466.6486,467.1885,465.7455,465.7455,8200.0
2022-08-18 11:00:00,474.72,475.36,472.83,474.28,18687.0,466.0007,466.6289,464.1454,465.5688,18687.0
2022-08-18 11:10:00,474.24,475.24,473.85,474.05,15944.0,465.5295,466.5111,465.1467,465.343,15944.0
2022-08-18 11:20:00,474.03,475.71,474.02,475.12,13370.0,465.3234,466.9725,465.3136,466.3933,13370.0
2022-08-18 11:30:00,475.42,477.37,475.24,476.93,5294.0,466.6878,468.602,466.5111,468.1701,5294.0
2022-08-18 11:40:00,476.99,477.46,476.55,476.57,9761.0,468.229,468.6904,467.7971,467.8167,9761.0
2022-08-18 11:50:00,476.69,476.79,475.81,476.08,14927.0,467.9345,468.0327,467.0707,467.3357,14927.0
2022-08-18 12:00:00,476.05,477.0,475.76,476.84,5818.0,467.3063,468.2388,467.0216,468.0818,5818.0
2022-08-18 12:10:00,476.98,477.03,476.13,476.37,4629.0,468.2192,468.2683,467.3848,467.6204,4629.0
2022-08-18 12:20:00,476.37,476.37,474.88,475.28,11951.0,467.6204,467.6204,466.1578,466.5504,11951.0
2022-08-18 12:30:00,474.94,475.48,474.91,475.2,4683.0,466.2167,466.7467,466.1872,466.4719,4683.0
2022-08-18 12:40:00,475.23,475.58,474.43,475.23,5682.0,466.5013,466.8449,465.716,466.5013,5682.0
2022-08-18 12:50:00,475.12,475.56,474.6,475.51,4798.0,466.3933,466.8253,465.8829,466.7762,4798.0
2022-08-18 13:00:00,475.37,475.74,474.91,475.7,4528.0,466.6388,467.002,466.1872,466.9627,4528.0
2022-08-18 13:10:00,475.56,476.95,474.95,475.56,9709.0,466.8253,468.1897,466.2265,466.8253,9709.0
2022-08-18 13:20:00,475.54,476.92,475.51,476.92,11944.0,466.8056,468.1603,466.7762,468.1603,11944.0
2022-08-18 13:30:00,476.77,477.96,475.9,477.89,14631.0,468.013,469.1812,467.159,469.1125,14631.0
2022-08-18 13:40:00,478.07,478.4,477.27,477.27,7642.0,469.2892,469.6131,468.5039,468.5039,7642.0
2022-08-18 13:50:00,477.14,477.72,476.95,477.56,4300.0,468.3762,468.9456,468.1897,468.7885,4300.0
2022-08-18 14:00:00,477.17,477.63,476.49,477.63,16112.0,468.4057,468.8572,467.7382,468.8572,16112.0
2022-08-18 14:10:00,477.18,478.1,477.11,477.96,12316.0,468.4155,469.3186,468.3468,469.1812,12316.0
2022-08-18 14:20:00,477.9,477.96,477.12,477.39,8928.0,469.1223,469.1812,468.3566,468.6217,8928.0
2022-08-18 14:30:00,476.99,477.5,476.48,476.52,11569.0,468.229,468.7296,467.7284,467.7676,11569.0
2022-08-18 14:40:00,476.74,477.49,476.58,477.07,8614.0,467.9836,468.7198,467.8265,468.3075,8614.0
2022-08-18 14:50:00,476.98,478.37,476.85,478.13,8542.0,468.2192,469.5837,468.0916,469.3481,8542.0
2022-08-18 15:00:00,477.92,479.73,477.54,479.71,24460.0,469.1419,470.9187,468.7689,470.899,24460.0
2022-08-18 15:10:00,479.66,480.3,478.96,480.11,15047.0,470.85,471.4782,470.1628,471.2917,15047.0
2022-08-18 15:20:00,480.4,480.71,479.72,479.75,15551.0,471.5764,471.8807,470.9089,470.9383,15551.0
2022-08-18 15:30:00,479.73,479.73,478.76,478.9,15099.0,470.9187,470.9187,469.9665,470.1039,15099.0
2022-08-18 15:40:00,478.8,478.88,477.99,478.31,24102.0,470.0058,470.0843,469.2106,469.5248,24102.0
2022-08-18 15:50:00,478.26,478.26,476.32,477.8,89746.0,469.4757,469.4757,467.5713,469.0241,89746.0
2022-08-19 09:30:00,468.26,470.76,465.5,466.72,91910.0,459.6593,462.1134,456.95,458.1476,91910.0
2022-08-19 09:40:00,466.17,466.23,461.96,462.62,50125.0,457.6077,457.6666,453.4751,454.1229,50125.0
2022-08-19 09:50:00,462.5,462.82,461.17,461.7,24141.0,454.0051,454.3193,452.6996,453.2198,24141.0
2022-08-19 10:00:00,461.6,464.59,461.44,462.39,51745.0,453.1217,456.0568,452.9646,453.8972,51745.0
2022-08-19 10:10:00,462.41,463.72,461.09,461.26,25277.0,453.9168,455.2027,452.621,452.7879,25277.0
2022-08-19 10:20:00,461.3,462.3,460.76,461.19,12844.0,452.8272,453.8088,452.2971,452.7192,12844.0
2022-08-19 10:30:00,461.34,463.12,461.33,462.34,17127.0,452.8664,454.6138,452.8566,453.8481,17127.0
2022-08-19 10:40:00,462.46,463.5,461.83,463.36,11711.0,453.9659,454.9868,453.3474,454.8493,11711.0
2022-08-19 10:50:00,463.34,463.4,461.35,461.35,17080.0,454.8297,454.8886,452.8763,452.8763,17080.0
2022-08-19 11:00:00,461.21,461.92,460.71,460.81,12558.0,452.7388,453.4358,452.248,452.3462,12558.0
2022-08-19 11:10:00,460.71,460.95,459.77,460.95,10321.0,452.248,452.4836,451.3253,452.4836,10321.0
2022-08-19 11:20:00,461.18,462.25,461.1,462.07,8773.0,452.7094,453.7597,452.6309,453.583,8773.0
2022-08-19 11:30:00,461.96,462.28,461.19,461.83,8747.0,453.4751,453.7892,452.7192,453.3474,8747.0
2022-08-19 11:40:00,462.01,462.6,461.57,462.33,11921.0,453.5241,454.1033,453.0922,453.8383,11921.0
2022-08-19 11:50:00,462.69,462.73,461.62,461.71,10992.0,454.1917,454.2309,453.1413,453.2297,10992.0
2022-08-19 12:00:00,461.48,462.74,461.14,461.95,8767.0,453.0039,454.2407,452.6701,453.4652,8767.0
2022-08-19 12:10:00,461.99,463.4,461.83,462.62,17271.0,453.5045,454.8886,453.3474,454.1229,17271.0
2022-08-19 12:20:00,462.58,462.77,461.9,462.32,7949.0,454.0837,454.2702,453.4162,453.8284,7949.0
2022-08-19 12:30:00,462.16,463.42,461.97,463.28,10051.0,453.6714,454.9082,453.4849,454.7708,10051.0
2022-08-19 12:40:00,463.11,463.74,462.81,462.98,10406.0,454.6039,455.2224,454.3094,454.4763,10406.0
2022-08-19 12:50:00,462.85,463.26,462.59,462.83,8169.0,454.3487,454.7512,454.0935,454.3291,8169.0
2022-08-19 13:00:00,462.5,463.11,462.32,462.32,21666.0,454.0051,454.6039,453.8284,453.8284,21666.0
2022-08-19 13:10:00,462.2,462.49,461.75,462.02,5710.0,453.7107,453.9953,453.2689,453.534,5710.0
2022-08-19 13:20:00,461.67,461.93,460.95,461.05,9340.0,453.1904,453.4456,452.4836,452.5818,9340.0
2022-08-19 13:30:00,461.04,461.04,459.77,460.34,13993.0,452.572,452.572,451.3253,451.8848,13993.0
2022-08-19 13:40:00,460.41,461.1,460.4,460.97,5448.0,451.9535,452.6309,451.9437,452.5032,5448.0
2022-08-19 13:50:00,460.99,462.35,460.94,462.35,13172.0,452.5229,453.8579,452.4738,453.8579,13172.0
2022-08-19 14:00:00,462.3,462.7,462.06,462.41,10041.0,453.8088,454.2015,453.5732,453.9168,10041.0
2022-08-19 14:10:00,462.26,462.49,461.69,461.85,2954.0,453.7695,453.9953,453.21,453.3671,2954.0
2022-08-19 14:20:00,461.77,462.45,461.75,462.19,4879.0,453.2885,453.9561,453.2689,453.7008,4879.0
2022-08-19 14:30:00,462.17,462.59,461.98,462.52,5445.0,453.6812,454.0935,453.4947,454.0248,5445.0
2022-08-19 14:40:00,462.55,463.01,462.55,462.89,3583.0,454.0542,454.5058,454.0542,454.388,3583.0
2022-08-19 14:50:00,463.05,463.05,461.97,461.99,19584.0,454.545,454.545,453.4849,453.5045,19584.0
2022-08-19 15:00:00,461.95,461.99,460.9,461.82,16297.0,453.4652,453.5045,452.4345,453.3376,16297.0
2022-08-19 15:10:00,461.81,463.16,461.81,462.96,7288.0,453.3278,454.653,453.3278,454.4567,7288.0
2022-08-19 15:20:00,462.83,463.32,462.63,462.97,6071.0,454.3291,454.8101,454.1328,454.4665,6071.0
2022-08-19 15:30:00,462.78,463.99,462.56,463.3,13881.0,454.28,455.4678,454.064,454.7904,13881.0
2022-08-19 15:40:00,463.31,463.69,462.95,463.29,19399.0,454.8003,455.1733,454.4469,454.7806,19399.0
2022-08-19 15:50:00,463.33,464.34,463.12,463.95,74203.0,454.8199,455.8113,454.6138,455.4285,74203.0
2022-08-22 09:30:00,456.73,457.45,449.27,451.34,68260.0,448.3411,449.0479,441.0181,443.0501,68260.0
2022-08-22 09:40:00,450.97,456.73,450.37,452.37,34855.0,442.6869,448.3411,442.0979,444.0612,34855.0
2022-08-22 09:50:00,452.1,454.07,450.45,452.12,15388.0,443.7962,445.73,442.1765,443.8158,15388.0
2022-08-22 10:00:00,452.17,453.01,451.02,451.93,16448.0,443.8649,444.6894,442.736,443.6293,16448.0
2022-08-22 10:10:00,452.08,452.08,449.45,450.0,14203.0,443.7765,443.7765,441.1948,441.7347,14203.0
2022-08-22 10:20:00,450.39,450.6,449.28,449.38,15365.0,442.1176,442.3237,441.028,441.1261,15365.0
2022-08-22 10:30:00,449.15,450.5,448.69,450.31,17662.0,440.9003,442.2255,440.4488,442.039,17662.0
2022-08-22 10:40:00,450.1,451.73,449.92,450.89,10589.0,441.8329,443.433,441.6562,442.6084,10589.0
2022-08-22 10:50:00,450.67,450.67,447.47,447.77,25794.0,442.3924,442.3924,439.2512,439.5457,25794.0
2022-08-22 11:00:00,447.8,448.8,447.08,448.17,19590.0,439.5751,440.5568,438.8684,439.9383,19590.0
2022-08-22 11:10:00,448.45,448.45,447.19,447.75,13268.0,440.2132,440.2132,438.9763,439.5261,13268.0
2022-08-22 11:20:00,447.66,447.82,446.67,446.69,18292.0,439.4377,439.5948,438.4659,438.4855,18292.0
2022-08-22 11:30:00,446.63,448.78,446.27,448.56,18685.0,438.4266,440.5371,438.0732,440.3212,18685.0
2022-08-22 11:40:00,448.58,449.98,448.57,449.22,11269.0,440.3408,441.7151,440.331,440.9691,11269.0
2022-08-22 11:50:00,449.37,450.11,449.05,449.35,10806.0,441.1163,441.8427,440.8022,441.0967,10806.0
2022-08-22 12:00:00,449.45,449.78,449.02,449.03,6022.0,441.1948,441.5188,440.7727,440.7825,6022.0
2022-08-22 12:10:00,448.99,449.36,448.34,448.76,6734.0,440.7433,441.1065,440.1052,440.5175,6734.0
2022-08-22 12:20:00,448.87,449.37,448.65,448.77,9595.0,440.6255,441.1163,440.4095,440.5273,9595.0
2022-08-22 12:30:00,448.75,449.34,447.56,449.12,15635.0,440.5077,441.0869,439.3395,440.8709,15635.0
2022-08-22 12:40:00,449.02,449.35,448.12,448.59,11845.0,440.7727,441.0967,439.8893,440.3506,11845.0
2022-08-22 12:50:00,448.41,448.88,448.2,448.88,8605.0,440.1739,440.6353,439.9678,440.6353,8605.0
2022-08-22 13:00:00,448.78,448.83,447.7,447.99,16824.0,440.5371,440.5862,439.477,439.7617,16824.0
2022-08-22 13:10:00,447.98,448.06,447.47,447.77,7440.0,439.7518,439.8304,439.2512,439.5457,7440.0
2022-08-22 13:20:00,447.54,447.91,446.57,446.74,13405.0,439.3199,439.6831,438.3677,438.5346,13405.0
2022-08-22 13:30:00,446.59,446.61,445.97,446.35,12670.0,438.3874,438.407,437.7788,438.1518,12670.0
2022-08-22 13:40:00,446.27,447.76,446.13,446.98,13161.0,438.0732,439.5359,437.9358,438.7702,13161.0
2022-08-22 13:50:00,446.86,446.9,446.09,446.43,7503.0,438.6524,438.6917,437.8965,438.2303,7503.0
2022-08-22 14:00:00,446.31,446.84,446.04,446.39,11947.0,438.1125,438.6328,437.8475,438.191,11947.0
2022-08-22 14:10:00,446.47,447.02,446.2,446.85,12663.0,438.2696,438.8095,438.0045,438.6426,12663.0
2022-08-22 14:20:00,447.09,447.77,446.58,446.89,13787.0,438.8782,439.5457,438.3775,438.6819,13787.0
2022-08-22 14:30:00,446.9,447.11,446.31,446.36,7683.0,438.6917,438.8978,438.1125,438.1616,7683.0
2022-08-22 14:40:00,446.37,446.58,445.87,445.87,8592.0,438.1714,438.3775,437.6806,437.6806,8592.0
2022-08-22 14:50:00,445.84,446.96,445.77,446.55,16344.0,437.6511,438.7506,437.5824,438.3481,16344.0
2022-08-22 15:00:00,446.41,447.55,446.41,447.33,29775.0,438.2107,439.3297,438.2107,439.1138,29775.0
2022-08-22 15:10:00,447.43,447.92,446.95,446.96,18552.0,439.2119,439.6929,438.7408,438.7506,18552.0
2022-08-22 15:20:00,447.06,447.54,446.65,446.67,18094.0,438.8487,439.3199,438.4463,438.4659,18094.0
2022-08-22 15:30:00,446.72,447.04,446.04,446.64,28878.0,438.515,438.8291,437.8475,438.4364,28878.0
2022-08-22 15:40:00,446.52,446.59,445.01,446.17,38179.0,438.3186,438.3874,436.8364,437.9751,38179.0
2022-08-22 15:50:00,446.11,446.98,445.65,446.51,115345.0,437.9162,438.7702,437.4646,438.3088,115345.0
2022-08-23 09:30:00,451.97,451.97,446.34,448.38,67260.0,443.6685,443.6685,438.142,440.1445,67260.0
2022-08-23 09:40:00,448.44,450.6,444.38,448.25,42611.0,440.2034,442.3237,436.218,440.0169,42611.0
2022-08-23 09:50:00,448.32,451.89,448.09,448.09,35748.0,440.0856,443.59,439.8598,439.8598,35748.0
2022-08-23 10:00:00,448.68,450.0,446.51,449.82,21649.0,440.439,441.7347,438.3088,441.558,21649.0
2022-08-23 10:10:00,449.82,453.04,449.73,452.54,16839.0,441.558,444.7189,441.4697,444.2281,16839.0
2022-08-23 10:20:00,452.32,452.84,450.34,450.79,29161.0,444.0121,444.5226,442.0685,442.5102,29161.0
2022-08-23 10:30:00,450.88,451.11,449.07,449.28,22954.0,442.5986,442.8243,440.8218,441.028,22954.0
2022-08-23 10:40:00,448.92,451.05,448.72,450.73,17926.0,440.6746,442.7654,440.4782,442.4513,17926.0
2022-08-23 10:50:00,451.15,451.15,447.89,448.95,17198.0,442.8636,442.8636,439.6635,440.704,17198.0
2022-08-23 11:00:00,448.84,449.69,448.0,449.11,18451.0,440.596,441.4304,439.7715,440.8611,18451.0
2022-08-23 11:10:00,449.33,450.89,449.07,450.59,14819.0,441.077,442.6084,440.8218,442.3139,14819.0
2022-08-23 11:20:00,450.6,451.14,449.5,449.5,18651.0,442.3237,442.8538,441.2439,441.2439,18651.0
2022-08-23 11:30:00,449.76,450.88,449.67,450.64,10404.0,441.4991,442.5986,441.4108,442.363,10404.0
2022-08-23 11:40:00,450.85,451.59,449.49,451.0,9060.0,442.5691,443.2955,441.2341,442.7164,9060.0
2022-08-23 11:50:00,451.09,451.89,449.62,450.13,11949.0,442.8047,443.59,441.3617,441.8623,11949.0
2022-08-23 12:00:00,449.98,449.99,448.79,449.8,7728.0,441.7151,441.7249,440.547,441.5384,7728.0
2022-08-23 12:10:00,449.69,450.23,447.54,447.78,17133.0,441.4304,441.9605,439.3199,439.5555,17133.0
2022-08-23 12:20:00,448.02,449.03,447.36,448.12,16842.0,439.7911,440.7825,439.1432,439.8893,16842.0
2022-08-23 12:30:00,448.35,450.43,448.35,450.11,25329.0,440.115,442.1568,440.115,441.8427,25329.0
2022-08-23 12:40:00,450.04,450.69,449.31,449.31,10950.0,441.774,442.4121,441.0574,441.0574,10950.0
2022-08-23 12:50:00,449.44,450.49,449.38,450.49,11855.0,441.185,442.2157,441.1261,442.2157,11855.0
2022-08-23 13:00:00,450.48,450.97,449.79,450.23,8593.0,442.2059,442.6869,441.5286,441.9605,8593.0
2022-08-23 13:10:00,450.1,450.57,449.04,449.91,8969.0,441.8329,442.2943,440.7924,441.6464,8969.0
2022-08-23 13:20:00,449.99,450.57,449.18,450.35,13626.0,441.7249,442.2943,440.9298,442.0783,13626.0
2022-08-23 13:30:00,450.36,450.89,449.91,450.44,31387.0,442.0881,442.6084,441.6464,442.1667,31387.0
2022-08-23 13:40:00,450.31,450.61,449.24,449.72,31290.0,442.039,442.3335,440.9887,441.4599,31290.0
2022-08-23 13:50:00,449.59,449.93,448.54,449.75,15331.0,441.3323,441.666,440.3015,441.4893,15331.0
2022-08-23 14:00:00,449.66,450.86,448.96,450.18,36927.0,441.401,442.5789,440.7138,441.9114,36927.0
2022-08-23 14:10:00,450.32,451.76,450.31,451.62,26780.0,442.0489,443.4624,442.039,443.325,26780.0
2022-08-23 14:20:00,451.61,452.37,451.48,451.93,24171.0,443.3152,444.0612,443.1875,443.6293,24171.0
2022-08-23 14:30:00,451.88,452.12,450.83,451.05,31148.0,443.5802,443.8158,442.5495,442.7654,31148.0
2022-08-23 14:40:00,451.08,451.42,450.34,450.69,30998.0,442.7949,443.1287,442.0685,442.4121,30998.0
2022-08-23 14:50:00,450.89,451.87,450.72,451.3,15020.0,442.6084,443.5704,442.4415,443.0109,15020.0
2022-08-23 15:00:00,451.37,451.79,450.86,451.45,20346.0,443.0796,443.4919,442.5789,443.1581,20346.0
2022-08-23 15:10:00,451.47,452.38,451.1,451.27,27919.0,443.1777,444.071,442.8145,442.9814,27919.0
2022-08-23 15:20:00,451.22,451.48,450.0,451.47,68851.0,442.9323,443.1875,441.7347,443.1777,68851.0
2022-08-23 15:30:00,451.48,452.13,450.63,450.8,41515.0,443.1875,443.8256,442.3532,442.52,41515.0
2022-08-23 15:40:00,450.84,451.79,449.86,450.47,49470.0,442.5593,443.4919,441.5973,442.1961,49470.0
2022-08-23 15:50:00,450.11,450.42,448.7,449.85,136733.0,441.8427,442.147,440.4586,441.5875,136733.0
2022-08-24 09:30:00,477.43,487.8,473.82,477.62,308633.0,468.6609,478.8404,465.1172,468.8474,308633.0
2022-08-24 09:40:00,477.93,477.98,474.25,476.13,93707.0,469.1517,469.2008,465.5393,467.3848,93707.0
2022-08-24 09:50:00,476.59,479.77,476.09,476.49,77583.0,467.8363,470.9579,467.3455,467.7382,77583.0
2022-08-24 10:00:00,476.49,477.62,472.21,473.62,105994.0,467.7382,468.8474,463.5368,464.9209,105994.0
2022-08-24 10:10:00,473.87,475.72,473.16,474.5,50179.0,465.1663,466.9823,464.4693,465.7847,50179.0
2022-08-24 10:20:00,474.56,475.42,473.27,473.28,28225.0,465.8436,466.6878,464.5773,464.5871,28225.0
2022-08-24 10:30:00,473.7,475.77,473.33,474.0,61789.0,464.9994,467.0314,464.6362,465.2939,61789.0
2022-08-24 10:40:00,473.81,473.9,470.72,472.11,86369.0,465.1074,465.1958,462.0742,463.4386,86369.0
2022-08-24 10:50:00,472.15,474.61,471.87,473.72,72310.0,463.4779,465.8927,463.203,465.0191,72310.0
2022-08-24 11:00:00,473.52,476.0,473.35,475.26,64886.0,464.8227,467.2572,464.6559,466.5308,64886.0
2022-08-24 11:10:00,475.13,478.6,474.64,477.41,67240.0,466.4032,469.8094,465.9222,468.6413,67240.0
2022-08-24 11:20:00,477.45,480.97,477.41,479.85,87940.0,468.6806,472.1359,468.6413,471.0365,87940.0
2022-08-24 11:30:00,479.9,480.54,477.03,477.36,36338.0,471.0856,471.7138,468.2683,468.5922,36338.0
2022-08-24 11:40:00,477.3,477.3,475.9,476.41,42725.0,468.5333,468.5333,467.159,467.6597,42725.0
2022-08-24 11:50:00,476.67,477.39,476.06,476.38,27030.0,467.9149,468.6217,467.3161,467.6302,27030.0
2022-08-24 12:00:00,476.2,476.45,474.9,475.45,37325.0,467.4535,467.6989,466.1774,466.7173,37325.0
2022-08-24 12:10:00,475.61,475.71,473.51,473.55,29258.0,466.8743,466.9725,464.8129,464.8522,29258.0
2022-08-24 12:20:00,473.04,473.07,471.24,471.32,31176.0,464.3516,464.381,462.5846,462.6631,31176.0
2022-08-24 12:30:00,471.09,472.68,470.58,470.58,40105.0,462.4374,463.9982,461.9367,461.9367,40105.0
2022-08-24 12:40:00,470.6,471.64,470.2,470.27,39133.0,461.9564,462.9773,461.5637,461.6324,39133.0
2022-08-24 12:50:00,470.52,470.66,469.11,470.35,34158.0,461.8778,462.0153,460.4937,461.711,34158.0
2022-08-24 13:00:00,470.39,470.6,469.38,470.41,19537.0,461.7502,461.9564,460.7588,461.7699,19537.0
2022-08-24 13:10:00,470.58,470.58,469.17,469.3,23665.0,461.9367,461.9367,460.5526,460.6802,23665.0
2022-08-24 13:20:00,469.34,469.66,467.44,468.33,50617.0,460.7195,461.0336,458.8544,459.7281,50617.0
2022-08-24 13:30:00,468.32,469.88,468.32,469.72,21339.0,459.7182,461.2496,459.7182,461.0925,21339.0
2022-08-24 13:40:00,469.83,470.0,468.11,468.15,18416.0,461.2005,461.3674,459.5121,459.5514,18416.0
2022-08-24 13:50:00,468.04,468.89,467.9,468.77,15121.0,459.4434,460.2778,459.306,460.16,15121.0
2022-08-24 14:00:00,469.08,469.55,468.51,469.55,30953.0,460.4643,460.9257,459.9048,460.9257,30953.0
2022-08-24 14:10:00,469.44,469.83,468.21,469.7,29109.0,460.8177,461.2005,459.6103,461.0729,29109.0
2022-08-24 14:20:00,469.54,471.13,469.28,470.31,31403.0,460.9158,462.4766,460.6606,461.6717,31403.0
2022-08-24 14:30:00,470.39,470.6,468.48,468.65,19900.0,461.7502,461.9564,459.8753,460.0422,19900.0
2022-08-24 14:40:00,468.83,468.88,467.26,467.51,23712.0,460.2189,460.268,458.6777,458.9231,23712.0
2022-08-24 14:50:00,467.73,467.93,466.51,467.93,24807.0,459.1391,459.3354,457.9415,459.3354,24807.0
2022-08-24 15:00:00,467.74,468.84,467.17,468.47,34577.0,459.1489,460.2287,458.5894,459.8655,34577.0
2022-08-24 15:10:00,468.39,468.52,467.35,468.13,28198.0,459.787,459.9146,458.7661,459.5317,28198.0
2022-08-24 15:20:00,468.17,468.56,466.58,466.74,44223.0,459.571,459.9538,458.0102,458.1673,44223.0
2022-08-24 15:30:00,466.76,469.04,466.7,468.35,63463.0,458.1869,460.425,458.128,459.7477,63463.0
2022-08-24 15:40:00,468.36,468.6,466.8,468.33,51603.0,459.7575,459.9931,458.2262,459.7281,51603.0
2022-08-24 15:50:00,468.38,468.78,465.33,465.51,142196.0,459.7771,460.1698,456.7832,456.9599,142196.0
2022-08-25 09:30:00,464.8,466.69,461.52,463.16,87355.0,456.2629,458.1182,453.0431,454.653,87355.0
2022-08-25 09:40:00,463.9,466.13,458.45,459.61,46568.0,455.3794,457.5685,450.0295,451.1682,46568.0
2022-08-25 09:50:00,459.72,462.8,457.69,461.78,32203.0,451.2762,454.2996,449.2835,453.2984,32203.0
2022-08-25 10:00:00,462.26,463.49,460.68,461.09,24809.0,453.7695,454.977,452.2186,452.621,24809.0
2022-08-25 10:10:00,461.17,464.53,460.39,464.53,43452.0,452.6996,455.9979,451.9339,455.9979,43452.0
2022-08-25 10:20:00,464.2,466.28,463.22,465.19,29513.0,455.6739,457.7157,454.7119,456.6457,29513.0
2022-08-25 10:30:00,465.13,466.5,463.97,464.96,37952.0,456.5868,457.9317,455.4481,456.42,37952.0
2022-08-25 10:40:00,464.74,465.39,464.03,465.39,11105.0,456.204,456.8421,455.507,456.8421,11105.0
2022-08-25 10:50:00,465.69,466.09,463.7,463.81,19594.0,457.1365,457.5292,455.1831,455.2911,19594.0
2022-08-25 11:00:00,464.08,464.33,462.29,463.4,23541.0,455.5561,455.8015,453.799,454.8886,23541.0
2022-08-25 11:10:00,463.4,463.76,462.07,463.3,25202.0,454.8886,455.242,453.583,454.7904,25202.0
2022-08-25 11:20:00,463.23,463.32,461.82,463.01,14476.0,454.7217,454.8101,453.3376,454.5058,14476.0
2022-08-25 11:30:00,463.14,465.06,463.1,463.96,12276.0,454.6334,456.5181,454.5941,455.4383,12276.0
2022-08-25 11:40:00,464.0,464.73,463.75,464.35,15927.0,455.4776,456.1942,455.2322,455.8212,15927.0
2022-08-25 11:50:00,464.52,465.5,463.63,464.77,15713.0,455.988,456.95,455.1144,456.2334,15713.0
2022-08-25 12:00:00,464.83,465.02,464.32,464.32,11107.0,456.2923,456.4789,455.7917,455.7917,11107.0
2022-08-25 12:10:00,464.26,464.54,462.78,462.81,13383.0,455.7328,456.0077,454.28,454.3094,13383.0
2022-08-25 12:20:00,462.91,463.68,461.53,463.1,18759.0,454.4076,455.1635,453.053,454.5941,18759.0
2022-08-25 12:30:00,463.1,463.63,462.07,462.89,20645.0,454.5941,455.1144,453.583,454.388,20645.0
2022-08-25 12:40:00,463.02,463.02,460.54,461.05,9456.0,454.5156,454.5156,452.0811,452.5818,9456.0
2022-08-25 12:50:00,461.27,462.2,461.06,461.75,8705.0,452.7977,453.7107,452.5916,453.2689,8705.0
2022-08-25 13:00:00,461.99,462.85,461.91,461.91,10794.0,453.5045,454.3487,453.426,453.426,10794.0
2022-08-25 13:10:00,462.07,462.57,461.74,462.34,5137.0,453.583,454.0739,453.2591,453.8481,5137.0
2022-08-25 13:20:00,462.34,463.15,462.21,462.54,10362.0,453.8481,454.6432,453.7205,454.0444,10362.0
2022-08-25 13:30:00,462.71,464.5,462.58,464.3,15256.0,454.2113,455.9684,454.0837,455.7721,15256.0
2022-08-25 13:40:00,464.19,464.27,463.23,463.55,8122.0,455.6641,455.7426,454.7217,455.0359,8122.0
2022-08-25 13:50:00,463.53,463.53,462.59,463.05,8092.0,455.0162,455.0162,454.0935,454.545,8092.0
2022-08-25 14:00:00,462.94,463.2,462.5,463.03,10497.0,454.4371,454.6923,454.0051,454.5254,10497.0
2022-08-25 14:10:00,462.88,462.9,462.16,462.31,5594.0,454.3782,454.3978,453.6714,453.8186,5594.0
2022-08-25 14:20:00,462.33,463.11,462.32,462.75,14879.0,453.8383,454.6039,453.8284,454.2505,14879.0
2022-08-25 14:30:00,462.83,462.99,461.88,461.93,11593.0,454.3291,454.4861,453.3965,453.4456,11593.0
2022-08-25 14:40:00,462.17,462.18,460.89,461.13,10202.0,453.6812,453.691,452.4247,452.6603,10202.0
2022-08-25 14:50:00,461.0,462.2,460.47,462.07,10195.0,452.5327,453.7107,452.0124,453.583,10195.0
2022-08-25 15:00:00,462.08,462.2,461.33,461.34,6451.0,453.5929,453.7107,452.8566,452.8664,6451.0
2022-08-25 15:10:00,461.36,462.0,460.89,462.0,15619.0,452.8861,453.5143,452.4247,453.5143,15619.0
2022-08-25 15:20:00,462.14,463.35,461.41,463.11,13115.0,453.6518,454.8395,452.9352,454.6039,13115.0
2022-08-25 15:30:00,463.18,463.61,462.45,463.61,17334.0,454.6727,455.0948,453.9561,455.0948,17334.0
2022-08-25 15:40:00,463.55,465.7,463.4,465.03,39180.0,455.0359,457.1464,454.8886,456.4887,39180.0
2022-08-25 15:50:00,465.18,465.98,464.55,465.85,77271.0,456.6359,457.4212,456.0175,457.2936,77271.0
2022-08-26 09:30:00,466.95,467.08,464.24,465.18,35034.0,458.3734,458.501,455.7132,456.6359,35034.0
2022-08-26 09:40:00,464.75,466.67,462.52,464.73,27421.0,456.2138,458.0985,454.0248,456.1942,27421.0
2022-08-26 09:50:00,463.56,464.72,461.27,464.05,28613.0,455.0457,456.1844,452.7977,455.5267,28613.0
2022-08-26 10:00:00,464.03,466.48,458.66,466.48,43162.0,455.507,457.912,450.2357,457.912,43162.0
2022-08-26 10:10:00,467.23,467.85,463.88,464.86,25103.0,458.6483,459.2569,455.3598,456.3218,25103.0
2022-08-26 10:20:00,464.99,465.02,456.22,457.38,28398.0,456.4494,456.4789,447.8405,448.9792,28398.0
2022-08-26 10:30:00,456.99,457.19,453.93,453.93,21364.0,448.5963,448.7927,445.5925,445.5925,21364.0
2022-08-26 10:40:00,454.33,456.52,454.07,456.52,12964.0,445.9852,448.135,445.73,448.135,12964.0
2022-08-26 10:50:00,456.34,456.34,454.36,455.61,11537.0,447.9583,447.9583,446.0147,447.2417,11537.0
2022-08-26 11:00:00,455.06,455.08,451.64,452.13,25461.0,446.7018,446.7214,443.3446,443.8256,25461.0
2022-08-26 11:10:00,451.75,453.34,450.79,450.95,14033.0,443.4526,445.0134,442.5102,442.6673,14033.0
2022-08-26 11:20:00,450.86,453.0,450.12,452.63,15674.0,442.5789,444.6796,441.8525,444.3164,15674.0
2022-08-26 11:30:00,452.44,452.86,451.18,451.99,11157.0,444.1299,444.5422,442.8931,443.6882,11157.0
2022-08-26 11:40:00,452.14,453.23,451.59,453.05,9147.0,443.8354,444.9054,443.2955,444.7287,9147.0
2022-08-26 11:50:00,453.26,453.58,451.78,452.04,11235.0,444.9349,445.249,443.482,443.7373,11235.0
2022-08-26 12:00:00,452.15,452.17,450.28,450.56,9918.0,443.8452,443.8649,442.0096,442.2844,9918.0
2022-08-26 12:10:00,450.69,451.34,450.19,450.7,9505.0,442.4121,443.0501,441.9212,442.4219,9505.0
2022-08-26 12:20:00,450.57,451.01,450.33,450.96,7830.0,442.2943,442.7262,442.0587,442.6771,7830.0
2022-08-26 12:30:00,451.0,451.85,450.31,451.6,11529.0,442.7164,443.5508,442.039,443.3053,11529.0
2022-08-26 12:40:00,451.71,453.1,451.65,453.03,12265.0,443.4133,444.7778,443.3544,444.7091,12265.0
2022-08-26 12:50:00,453.03,454.33,452.52,454.13,10842.0,444.7091,445.9852,444.2084,445.7889,10842.0
2022-08-26 13:00:00,453.99,454.23,453.57,453.79,10191.0,445.6514,445.887,445.2392,445.4551,10191.0
2022-08-26 13:10:00,453.92,454.09,452.97,453.47,9943.0,445.5827,445.7496,444.6502,445.141,9943.0
2022-08-26 13:20:00,453.59,454.81,453.58,454.43,9748.0,445.2588,446.4564,445.249,446.0834,9748.0
2022-08-26 13:30:00,454.46,454.63,453.23,453.23,11922.0,446.1128,446.2797,444.9054,444.9054,11922.0
2022-08-26 13:40:00,453.41,453.41,452.55,453.07,10564.0,445.0821,445.0821,444.2379,444.7483,10564.0
2022-08-26 13:50:00,452.8,452.83,452.18,452.42,8968.0,444.4833,444.5128,443.8747,444.1103,8968.0
2022-08-26 14:00:00,452.43,452.99,452.41,452.45,5396.0,444.1201,444.6698,444.1005,444.1397,5396.0
2022-08-26 14:10:00,452.5,452.77,451.13,451.6,13427.0,444.1888,444.4539,442.844,443.3053,13427.0
2022-08-26 14:20:00,451.58,451.84,450.58,450.78,14204.0,443.2857,443.5409,442.3041,442.5004,14204.0
2022-08-26 14:30:00,450.81,451.92,450.63,451.76,6650.0,442.5299,443.6195,442.3532,443.4624,6650.0
2022-08-26 14:40:00,451.7,451.89,450.66,450.88,10971.0,443.4035,443.59,442.3826,442.5986,10971.0
2022-08-26 14:50:00,450.96,451.4,450.59,451.37,8233.0,442.6771,443.109,442.3139,443.0796,8233.0
2022-08-26 15:00:00,451.45,452.31,450.82,450.82,23197.0,443.1581,444.0023,442.5397,442.5397,23197.0
2022-08-26 15:10:00,450.83,451.48,450.2,450.52,20861.0,442.5495,443.1875,441.9311,442.2452,20861.0
2022-08-26 15:20:00,450.48,451.07,449.29,449.6,20069.0,442.2059,442.7851,441.0378,441.3421,20069.0
2022-08-26 15:30:00,449.71,450.11,449.3,449.77,27732.0,441.4501,441.8427,441.0476,441.509,27732.0
2022-08-26 15:40:00,449.61,449.9,448.39,449.03,41483.0,441.3519,441.6366,440.1543,440.7825,41483.0
2022-08-26 15:50:00,448.89,449.76,447.84,448.47,142662.0,440.6451,441.4991,439.6144,440.2328,142662.0
2022-08-29 09:30:00,438.72,444.67,436.7,443.73,88982.0,430.6619,436.5026,428.679,435.5799,88982.0
2022-08-29 09:40:00,443.75,445.97,441.29,441.67,64749.0,435.5995,437.7788,433.1847,433.5577,64749.0
2022-08-29 09:50:00,441.9,443.83,440.8,441.11,23326.0,433.7835,435.6781,432.7037,433.008,23326.0
2022-08-29 10:00:00,441.36,443.11,440.54,442.6,32770.0,433.2534,434.9713,432.4485,434.4706,32770.0
2022-08-29 10:10:00,442.86,446.39,442.44,445.74,38801.0,434.7259,438.191,434.3136,437.553,38801.0
2022-08-29 10:20:00,445.52,445.79,444.7,444.92,20915.0,437.337,437.6021,436.5321,436.748,20915.0
2022-08-29 10:30:00,444.88,446.09,442.98,443.27,34459.0,436.7088,437.8965,434.8437,435.1283,34459.0
2022-08-29 10:40:00,443.22,443.97,442.01,442.39,29791.0,435.0793,435.8155,433.8915,434.2645,29791.0
2022-08-29 10:50:00,442.55,442.76,440.99,441.16,17837.0,434.4216,434.6277,432.8902,433.0571,17837.0
2022-08-29 11:00:00,441.0,441.87,439.94,440.63,33304.0,432.9,433.7541,431.8595,432.5368,33304.0
2022-08-29 11:10:00,440.9,441.14,439.92,440.58,12609.0,432.8019,433.0375,431.8399,432.4878,12609.0
2022-08-29 11:20:00,440.75,441.06,440.05,440.05,16544.0,432.6546,432.9589,431.9675,431.9675,16544.0
2022-08-29 11:30:00,439.85,441.95,439.13,440.95,19146.0,431.7712,433.8326,431.0644,432.851,19146.0
2022-08-29 11:40:00,440.75,441.02,439.08,440.07,13962.0,432.6546,432.9197,431.0153,431.9871,13962.0
2022-08-29 11:50:00,440.17,440.36,439.42,439.61,13435.0,432.0853,432.2718,431.3491,431.5356,13435.0
2022-08-29 12:00:00,439.69,441.02,439.52,440.18,18300.0,431.6141,432.9197,431.4472,432.0951,18300.0
2022-08-29 12:10:00,440.36,441.24,440.16,440.92,15586.0,432.2718,433.1356,432.0755,432.8215,15586.0
2022-08-29 12:20:00,440.77,441.21,440.29,440.42,14767.0,432.6743,433.1062,432.2031,432.3307,14767.0
2022-08-29 12:30:00,440.58,440.58,438.65,439.05,16440.0,432.4878,432.4878,430.5932,430.9859,16440.0
2022-08-29 12:40:00,439.09,440.26,438.91,440.12,10915.0,431.0251,432.1736,430.8484,432.0362,10915.0
2022-08-29 12:50:00,440.3,440.92,440.25,440.69,8070.0,432.2129,432.8215,432.1638,432.5957,8070.0
2022-08-29 13:00:00,440.88,441.75,440.88,441.36,6787.0,432.7822,433.6363,432.7822,433.2534,6787.0
2022-08-29 13:10:00,441.36,441.57,440.11,440.29,11050.0,433.2534,433.4596,432.0264,432.2031,11050.0
2022-08-29 13:20:00,440.16,440.5,439.58,440.4,19592.0,432.0755,432.4092,431.5061,432.3111,19592.0
2022-08-29 13:30:00,440.21,441.59,440.21,441.01,18269.0,432.1245,433.4792,432.1245,432.9099,18269.0
2022-08-29 13:40:00,440.79,442.06,440.32,440.32,11025.0,432.6939,433.9406,432.2325,432.2325,11025.0
2022-08-29 13:50:00,440.59,440.92,440.17,440.65,6627.0,432.4976,432.8215,432.0853,432.5565,6627.0
2022-08-29 14:00:00,440.75,440.75,439.33,439.33,6105.0,432.6546,432.6546,431.2607,431.2607,6105.0
2022-08-29 14:10:00,439.32,439.34,438.53,438.61,14584.0,431.2509,431.2705,430.4754,430.5539,14584.0
2022-08-29 14:20:00,438.61,438.95,437.76,437.87,13711.0,430.5539,430.8877,429.7195,429.8275,13711.0
2022-08-29 14:30:00,437.93,438.43,437.88,438.23,25940.0,429.8864,430.3772,429.8373,430.1809,25940.0
2022-08-29 14:40:00,438.22,438.62,437.7,438.0,16168.0,430.1711,430.5638,429.6606,429.9551,16168.0
2022-08-29 14:50:00,437.89,438.06,436.17,437.1,22227.0,429.8472,430.014,428.1588,429.0717,22227.0
2022-08-29 15:00:00,437.01,438.81,436.84,437.5,53461.0,428.9833,430.7503,428.8164,429.4643,53461.0
2022-08-29 15:10:00,437.53,438.86,437.28,438.41,17440.0,429.4938,430.7993,429.2484,430.3576,17440.0
2022-08-29 15:20:00,438.54,439.52,438.45,438.45,24849.0,430.4852,431.4472,430.3969,430.3969,24849.0
2022-08-29 15:30:00,438.52,439.04,437.71,439.03,22782.0,430.4656,430.976,429.6705,430.9662,22782.0
2022-08-29 15:40:00,438.96,439.83,438.39,438.63,39126.0,430.8975,431.7515,430.338,430.5736,39126.0
2022-08-29 15:50:00,438.47,438.47,436.45,436.82,97450.0,430.4165,430.4165,428.4336,428.7968,97450.0
2022-08-30 09:30:00,440.0,443.82,439.0,440.38,40168.0,431.9184,435.6682,430.9368,432.2914,40168.0
2022-08-30 09:40:00,440.95,442.23,437.78,440.16,17541.0,432.851,434.1074,429.7392,432.0755,17541.0
2022-08-30 09:50:00,440.3,440.61,437.78,437.82,18819.0,432.2129,432.5172,429.7392,429.7784,18819.0
2022-08-30 10:00:00,437.83,438.3,434.54,435.21,21694.0,429.7883,430.2496,426.5587,427.2164,21694.0
2022-08-30 10:10:00,435.39,436.19,434.44,434.97,23614.0,427.3931,428.1784,426.4605,426.9808,23614.0
2022-08-30 10:20:00,435.17,435.41,433.34,433.85,20034.0,427.1771,427.4127,425.3807,425.8814,20034.0
2022-08-30 10:30:00,434.01,434.21,429.41,430.69,28970.0,426.0384,426.2348,421.5229,422.7794,28970.0
2022-08-30 10:40:00,430.69,430.79,428.65,428.81,26359.0,422.7794,422.8776,420.7769,420.9339,26359.0
2022-08-30 10:50:00,428.92,432.69,428.86,432.69,30177.0,421.0419,424.7427,420.983,424.7427,30177.0
2022-08-30 11:00:00,432.72,433.33,431.2,431.22,12447.0,424.7721,425.3709,423.28,423.2997,12447.0
2022-08-30 11:10:00,431.1,432.79,430.0,432.79,9413.0,423.1819,424.8408,422.1021,424.8408,9413.0
2022-08-30 11:20:00,432.67,433.15,431.29,432.24,8715.0,424.723,425.1942,423.3684,424.3009,8715.0
2022-08-30 11:30:00,432.29,434.03,431.87,432.19,7706.0,424.35,426.0581,423.9377,424.2519,7706.0
2022-08-30 11:40:00,432.05,432.97,431.33,431.54,6052.0,424.1144,425.0175,423.4076,423.6138,6052.0
2022-08-30 11:50:00,431.44,433.47,431.44,432.73,6233.0,423.5156,425.5083,423.5156,424.7819,6233.0
2022-08-30 12:00:00,432.95,433.64,432.54,432.8,7924.0,424.9979,425.6752,424.5954,424.8506,7924.0
2022-08-30 12:10:00,432.55,433.68,432.05,432.5,7648.0,424.6052,425.7145,424.1144,424.5562,7648.0
2022-08-30 12:20:00,432.3,432.9,431.75,432.21,8990.0,424.3598,424.9488,423.8199,424.2715,8990.0
2022-08-30 12:30:00,432.18,432.18,430.6,431.57,7982.0,424.242,424.242,422.6911,423.6432,7982.0
2022-08-30 12:40:00,431.62,431.64,430.33,431.12,10408.0,423.6923,423.712,422.426,423.2015,10408.0
2022-08-30 12:50:00,431.36,431.69,431.19,431.25,4200.0,423.4371,423.761,423.2702,423.3291,4200.0
2022-08-30 13:00:00,431.18,431.54,430.36,430.41,6927.0,423.2604,423.6138,422.4555,422.5045,6927.0
2022-08-30 13:10:00,430.41,430.41,429.34,429.34,5263.0,422.5045,422.5045,421.4542,421.4542,5263.0
2022-08-30 13:20:00,429.42,429.75,428.67,429.45,12850.0,421.5327,421.8567,420.7965,421.5622,12850.0
2022-08-30 13:30:00,429.3,430.13,428.99,429.59,6539.0,421.4149,422.2297,421.1106,421.6996,6539.0
2022-08-30 13:40:00,429.77,429.77,428.16,429.7,8761.0,421.8763,421.8763,420.2959,421.8076,8761.0
2022-08-30 13:50:00,429.85,430.93,429.62,430.39,6362.0,421.9548,423.015,421.7291,422.4849,6362.0
2022-08-30 14:00:00,430.42,431.48,429.78,431.0,10042.0,422.5144,423.5549,421.8861,423.0837,10042.0
2022-08-30 14:10:00,430.9,431.79,430.9,431.32,13704.0,422.9855,423.8592,422.9855,423.3978,13704.0
2022-08-30 14:20:00,431.15,431.76,430.33,430.84,8073.0,423.231,423.8298,422.426,422.9266,8073.0
2022-08-30 14:30:00,430.58,431.76,430.58,431.11,3584.0,422.6714,423.8298,422.6714,423.1917,3584.0
2022-08-30 14:40:00,431.23,431.35,430.29,430.7,8608.0,423.3095,423.4273,422.3868,422.7892,8608.0
2022-08-30 14:50:00,430.62,431.69,430.32,431.1,8834.0,422.7107,423.761,422.4162,423.1819,8834.0
2022-08-30 15:00:00,431.12,433.21,431.12,433.21,9228.0,423.2015,425.2531,423.2015,425.2531,9228.0
2022-08-30 15:10:00,433.35,434.15,432.9,433.6,7629.0,425.3905,426.1759,424.9488,425.636,7629.0
2022-08-30 15:20:00,433.67,433.82,433.03,433.31,6372.0,425.7047,425.8519,425.0764,425.3513,6372.0
2022-08-30 15:30:00,433.38,433.55,431.9,433.46,19788.0,425.42,425.5869,423.9672,425.4985,19788.0
2022-08-30 15:40:00,433.62,434.35,432.07,432.75,23148.0,425.6556,426.3722,424.1341,424.8016,23148.0
2022-08-30 15:50:00,432.75,433.55,432.15,433.24,59207.0,424.8016,425.5869,424.2126,425.2826,59207.0
2022-08-31 09:30:00,439.09,441.28,436.58,437.61,28798.0,431.0251,433.1749,428.5612,429.5723,28798.0
2022-08-31 09:40:00,437.08,439.9,436.76,438.47,22825.0,429.052,431.8202,428.7379,430.4165,22825.0
2022-08-31 09:50:00,438.37,439.62,436.54,436.97,17623.0,430.3183,431.5454,428.522,428.9441,17623.0
2022-08-31 10:00:00,436.9,437.93,435.97,436.63,7139.0,428.8753,429.8864,427.9624,428.6103,7139.0
2022-08-31 10:10:00,436.87,437.8,434.5,435.33,9511.0,428.8459,429.7588,426.5194,427.3342,9511.0
2022-08-31 10:20:00,435.77,436.65,434.66,434.96,7586.0,427.7661,428.6299,426.6765,426.971,7586.0
2022-08-31 10:30:00,434.94,436.24,433.07,433.07,20296.0,426.9513,428.2275,425.1157,425.1157,20296.0
2022-08-31 10:40:00,433.13,434.77,433.01,434.77,15914.0,425.1746,426.7845,425.0568,426.7845,15914.0
2022-08-31 10:50:00,434.4,434.88,432.67,432.81,5376.0,426.4213,426.8924,424.723,424.8605,5376.0
2022-08-31 11:00:00,432.79,432.79,430.43,431.1,7344.0,424.8408,424.8408,422.5242,423.1819,7344.0
2022-08-31 11:10:00,431.09,431.32,429.86,431.32,10681.0,423.1721,423.3978,421.9646,423.3978,10681.0
2022-08-31 11:20:00,431.19,431.74,430.63,431.56,6063.0,423.2702,423.8101,422.7205,423.6334,6063.0
2022-08-31 11:30:00,431.52,433.18,430.8,432.54,6801.0,423.5942,425.2237,422.8874,424.5954,6801.0
2022-08-31 11:40:00,432.7,434.22,432.44,433.25,6899.0,424.7525,426.2446,424.4973,425.2924,6899.0
2022-08-31 11:50:00,433.53,434.48,432.94,434.09,10219.0,425.5672,426.4998,424.9881,426.117,10219.0
2022-08-31 12:00:00,433.91,434.52,433.21,434.02,4674.0,425.9403,426.5391,425.2531,426.0482,4674.0
2022-08-31 12:10:00,434.33,434.39,433.26,433.27,5094.0,426.3525,426.4114,425.3022,425.312,5094.0
2022-08-31 12:20:00,433.3,433.3,432.56,432.94,6015.0,425.3415,425.3415,424.6151,424.9881,6015.0
2022-08-31 12:30:00,432.83,433.44,432.5,432.77,13993.0,424.8801,425.4789,424.5562,424.8212,13993.0
2022-08-31 12:40:00,432.62,432.8,431.86,432.53,5798.0,424.674,424.8506,423.9279,424.5856,5798.0
2022-08-31 12:50:00,432.48,432.48,431.59,432.05,3605.0,424.5365,424.5365,423.6629,424.1144,3605.0
2022-08-31 13:00:00,432.18,432.37,431.68,432.26,4551.0,424.242,424.4285,423.7512,424.3206,4551.0
2022-08-31 13:10:00,432.24,432.53,430.98,431.0,6935.0,424.3009,424.5856,423.0641,423.0837,6935.0
2022-08-31 13:20:00,431.09,431.21,430.33,431.06,8417.0,423.1721,423.2899,422.426,423.1426,8417.0
2022-08-31 13:30:00,431.01,431.19,430.45,430.57,4361.0,423.0935,423.2702,422.5438,422.6616,4361.0
2022-08-31 13:40:00,430.45,430.61,429.86,430.12,5046.0,422.5438,422.7009,421.9646,422.2199,5046.0
2022-08-31 13:50:00,430.01,430.92,430.01,430.81,6100.0,422.1119,423.0052,422.1119,422.8972,6100.0
2022-08-31 14:00:00,430.75,432.21,430.75,432.07,4815.0,422.8383,424.2715,422.8383,424.1341,4815.0
2022-08-31 14:10:00,431.92,432.48,431.65,431.68,2912.0,423.9868,424.5365,423.7218,423.7512,2912.0
2022-08-31 14:20:00,432.0,432.0,431.41,431.41,6225.0,424.0653,424.0653,423.4862,423.4862,6225.0
2022-08-31 14:30:00,431.2,431.35,430.37,430.64,4600.0,423.28,423.4273,422.4653,422.7303,4600.0
2022-08-31 14:40:00,430.64,431.13,430.13,430.89,3548.0,422.7303,423.2113,422.2297,422.9757,3548.0
2022-08-31 14:50:00,430.74,431.18,430.5,431.03,4799.0,422.8285,423.2604,422.5929,423.1132,4799.0
2022-08-31 15:00:00,430.94,432.11,430.62,431.75,10124.0,423.0248,424.1733,422.7107,423.8199,10124.0
2022-08-31 15:10:00,432.06,433.7,431.84,433.35,7322.0,424.1242,425.7341,423.9083,425.3905,7322.0
2022-08-31 15:20:00,433.26,433.26,431.81,432.62,5750.0,425.3022,425.3022,423.8788,424.674,5750.0
2022-08-31 15:30:00,432.43,433.06,432.13,433.01,7100.0,424.4874,425.1059,424.193,425.0568,7100.0
2022-08-31 15:40:00,432.95,435.31,432.71,434.23,23624.0,424.9979,427.3145,424.7623,426.2544,23624.0
2022-08-31 15:50:00,433.97,434.11,431.47,431.72,84485.0,425.9992,426.1366,423.5451,423.7905,84485.0
2022-09-01 09:30:00,427.39,428.2,421.82,423.46,122723.0,419.54,420.3351,414.0723,415.6822,122723.0
2022-09-01 09:40:00,423.95,427.83,423.24,424.0,85133.0,416.1632,419.9719,415.4662,416.2123,85133.0
2022-09-01 09:50:00,424.23,426.53,424.14,425.35,28241.0,416.4381,418.6958,416.3497,417.5375,28241.0
2022-09-01 10:00:00,425.16,425.81,423.81,424.0,25135.0,417.351,417.989,416.0258,416.2123,25135.0
2022-09-01 10:10:00,424.03,424.87,421.86,423.01,30630.0,416.2417,417.0663,414.1116,415.2405,30630.0
2022-09-01 10:20:00,422.43,424.99,422.43,424.48,15454.0,414.6711,417.1841,414.6711,416.6835,15454.0
2022-09-01 10:30:00,424.66,424.69,420.66,420.78,21125.0,416.8602,416.8896,412.9336,413.0514,21125.0
2022-09-01 10:40:00,420.53,420.87,418.28,418.9,61082.0,412.806,413.1398,410.5973,411.206,61082.0
2022-09-01 10:50:00,418.89,419.96,417.58,417.58,19261.0,411.1961,412.2465,409.9102,409.9102,19261.0
2022-09-01 11:00:00,417.44,418.19,416.42,417.49,47080.0,409.7728,410.509,408.7715,409.8219,47080.0
2022-09-01 11:10:00,417.55,417.97,416.66,417.04,56291.0,409.8807,410.293,409.0071,409.3801,56291.0
2022-09-01 11:20:00,416.92,416.92,415.65,415.68,14812.0,409.2623,409.2623,408.0156,408.0451,14812.0
2022-09-01 11:30:00,415.74,418.6,415.67,417.77,22227.0,408.104,410.9115,408.0353,410.0967,22227.0
2022-09-01 11:40:00,417.84,417.84,415.92,416.19,30393.0,410.1654,410.1654,408.2807,408.5457,30393.0
2022-09-01 11:50:00,416.37,417.67,415.95,417.66,33420.0,408.7224,409.9985,408.3101,409.9887,33420.0
2022-09-01 12:00:00,417.4,418.75,417.4,418.75,24121.0,409.7335,411.0587,409.7335,411.0587,24121.0
2022-09-01 12:10:00,418.45,418.51,417.12,418.0,21719.0,410.7642,410.8231,409.4586,410.3225,21719.0
2022-09-01 12:20:00,418.0,418.3,417.0,417.92,16648.0,410.3225,410.617,409.3409,410.244,16648.0
2022-09-01 12:30:00,417.78,417.97,417.25,417.73,17388.0,410.1065,410.293,409.5863,410.0574,17388.0
2022-09-01 12:40:00,417.35,417.9,416.87,417.75,13259.0,409.6844,410.2243,409.2132,410.0771,13259.0
2022-09-01 12:50:00,417.71,417.96,416.69,417.73,17393.0,410.0378,410.2832,409.0365,410.0574,17393.0
2022-09-01 13:00:00,417.54,418.42,417.53,418.42,14238.0,409.8709,410.7348,409.8611,410.7348,14238.0
2022-09-01 13:10:00,418.42,419.17,418.04,418.04,7388.0,410.7348,411.471,410.3617,410.3617,7388.0
2022-09-01 13:20:00,418.14,420.02,418.14,419.99,10856.0,410.4599,412.3054,410.4599,412.2759,10856.0
2022-09-01 13:30:00,419.86,420.35,419.05,419.52,9203.0,412.1483,412.6293,411.3532,411.8146,9203.0
2022-09-01 13:40:00,419.41,419.41,417.87,418.12,9720.0,411.7066,411.7066,410.1949,410.4403,9720.0
2022-09-01 13:50:00,418.32,418.44,417.73,418.23,8064.0,410.6366,410.7544,410.0574,410.5483,8064.0
2022-09-01 14:00:00,418.16,419.18,417.71,418.52,10192.0,410.4795,411.4808,410.0378,410.8329,10192.0
2022-09-01 14:10:00,418.74,419.73,418.09,419.4,7482.0,411.0489,412.0207,410.4108,411.6968,7482.0
2022-09-01 14:20:00,419.44,422.21,419.44,422.19,13052.0,411.736,414.4552,411.736,414.4355,13052.0
2022-09-01 14:30:00,422.35,424.26,422.27,423.42,15915.0,414.5926,416.4675,414.5141,415.6429,15915.0
2022-09-01 14:40:00,423.46,423.7,422.36,422.8,9721.0,415.6822,415.9178,414.6024,415.0343,9721.0
2022-09-01 14:50:00,422.83,423.7,422.11,422.66,9720.0,415.0638,415.9178,414.357,414.8969,9720.0
2022-09-01 15:00:00,422.53,424.07,422.35,423.86,15670.0,414.7693,416.281,414.5926,416.0749,15670.0
2022-09-01 15:10:00,423.71,425.41,423.52,424.15,16606.0,415.9276,417.5964,415.7411,416.3595,16606.0
2022-09-01 15:20:00,423.91,424.23,422.22,422.31,12921.0,416.1239,416.4381,414.465,414.5533,12921.0
2022-09-01 15:30:00,422.23,423.31,421.6,422.74,21343.0,414.4748,415.535,413.8564,414.9754,21343.0
2022-09-01 15:40:00,422.67,423.23,421.78,422.53,24601.0,414.9067,415.4564,414.0331,414.7693,24601.0
2022-09-01 15:50:00,422.76,426.01,422.59,425.51,113061.0,414.9951,418.1854,414.8282,417.6945,113061.0
2022-09-02 09:30:00,432.74,432.74,426.41,429.08,55337.0,424.7918,424.7918,418.578,421.199,55337.0
2022-09-02 09:40:00,428.61,429.09,425.44,429.09,15716.0,420.7376,421.2088,417.6258,421.2088,15716.0
2022-09-02 09:50:00,429.48,429.48,426.2,426.27,12695.0,421.5916,421.5916,418.3719,418.4406,12695.0
2022-09-02 10:00:00,426.37,427.79,424.18,427.7,17176.0,418.5388,419.9327,416.389,419.8443,17176.0
2022-09-02 10:10:00,427.92,430.77,427.92,430.01,30541.0,420.0603,422.8579,420.0603,422.1119,30541.0
2022-09-02 10:20:00,430.15,431.0,429.48,430.92,10083.0,422.2493,423.0837,421.5916,423.0052,10083.0
2022-09-02 10:30:00,431.51,433.75,431.08,433.46,17180.0,423.5843,425.7832,423.1622,425.4985,17180.0
2022-09-02 10:40:00,433.78,433.98,432.63,432.71,14919.0,425.8126,426.009,424.6838,424.7623,14919.0
2022-09-02 10:50:00,432.85,433.39,430.25,432.18,19797.0,424.8997,425.4298,422.3475,424.242,19797.0
2022-09-02 11:00:00,432.34,433.21,431.11,432.16,8630.0,424.3991,425.2531,423.1917,424.2224,8630.0
2022-09-02 11:10:00,432.16,432.59,431.62,432.5,6736.0,424.2224,424.6445,423.6923,424.5562,6736.0
2022-09-02 11:20:00,432.78,433.14,431.5,431.98,9302.0,424.831,425.1844,423.5745,424.0457,9302.0
2022-09-02 11:30:00,431.99,433.3,431.34,432.83,13518.0,424.0555,425.3415,423.4175,424.8801,13518.0
2022-09-02 11:40:00,432.74,432.92,431.46,432.57,6601.0,424.7918,424.9684,423.5353,424.6249,6601.0
2022-09-02 11:50:00,432.69,432.94,431.74,432.0,14474.0,424.7427,424.9881,423.8101,424.0653,14474.0
2022-09-02 12:00:00,432.06,432.22,431.11,431.48,6433.0,424.1242,424.2813,423.1917,423.5549,6433.0
2022-09-02 12:10:00,431.31,431.8,430.52,430.83,8905.0,423.388,423.869,422.6125,422.9168,8905.0
2022-09-02 12:20:00,430.37,430.37,428.17,428.17,5689.0,422.4653,422.4653,420.3057,420.3057,5689.0
2022-09-02 12:30:00,428.21,428.84,425.68,426.63,12499.0,420.345,420.9634,417.8614,418.794,12499.0
2022-09-02 12:40:00,426.31,426.4,424.89,425.43,15500.0,418.4799,418.5682,417.0859,417.616,15500.0
2022-09-02 12:50:00,425.39,425.55,424.5,425.43,8618.0,417.5768,417.7338,416.7031,417.616,8618.0
2022-09-02 13:00:00,425.31,425.31,423.22,423.35,6706.0,417.4982,417.4982,415.4466,415.5742,6706.0
2022-09-02 13:10:00,423.72,425.25,423.72,424.66,8703.0,415.9374,417.4393,415.9374,416.8602,8703.0
2022-09-02 13:20:00,424.64,424.64,422.19,422.19,7800.0,416.8405,416.8405,414.4355,414.4355,7800.0
2022-09-02 13:30:00,422.2,423.14,421.81,422.29,7327.0,414.4453,415.3681,414.0625,414.5337,7327.0
2022-09-02 13:40:00,422.14,423.06,420.92,421.27,6768.0,414.3864,415.2895,413.1889,413.5324,6768.0
2022-09-02 13:50:00,420.85,420.88,419.86,420.16,7476.0,413.1201,413.1496,412.1483,412.4428,7476.0
2022-09-02 14:00:00,419.85,421.35,419.73,420.93,7431.0,412.1385,413.611,412.0207,413.1987,7431.0
2022-09-02 14:10:00,420.77,421.34,419.81,420.57,18230.0,413.0416,413.6011,412.0992,412.8453,18230.0
2022-09-02 14:20:00,420.56,421.89,419.98,421.89,8052.0,412.8355,414.141,412.2661,414.141,8052.0
2022-09-02 14:30:00,421.92,422.05,420.48,421.89,15219.0,414.1705,414.2981,412.7569,414.141,15219.0
2022-09-02 14:40:00,421.86,422.11,421.05,421.43,10121.0,414.1116,414.357,413.3165,413.6895,10121.0
2022-09-02 14:50:00,421.44,421.79,419.84,420.0,18708.0,413.6993,414.0429,412.1287,412.2857,18708.0
2022-09-02 15:00:00,419.83,422.22,419.82,421.48,14208.0,412.1189,414.465,412.1091,413.7386,14208.0
2022-09-02 15:10:00,421.41,422.47,420.98,421.87,20263.0,413.6699,414.7104,413.2477,414.1214,20263.0
2022-09-02 15:20:00,421.75,422.11,419.69,420.31,18623.0,414.0036,414.357,411.9814,412.5901,18623.0
2022-09-02 15:30:00,420.3,420.48,418.39,418.75,16577.0,412.5802,412.7569,410.7053,411.0587,16577.0
2022-09-02 15:40:00,418.75,418.86,418.0,418.85,40914.0,411.0587,411.1667,410.3225,411.1569,40914.0
2022-09-02 15:50:00,419.12,420.67,418.76,420.06,80478.0,411.4219,412.9434,411.0685,412.3446,80478.0
2022-09-06 09:30:00,420.5,422.63,417.44,417.69,55155.0,412.7766,414.8674,409.7728,410.0182,55155.0
2022-09-06 09:40:00,417.97,420.33,416.91,418.28,29199.0,410.293,412.6097,409.2525,410.5973,29199.0
2022-09-06 09:50:00,418.34,418.77,415.96,417.68,18939.0,410.6562,411.0783,408.32,410.0084,18939.0
2022-09-06 10:00:00,417.52,417.52,413.73,415.06,23644.0,409.8513,409.8513,406.1309,407.4365,23644.0
2022-09-06 10:10:00,414.74,415.82,413.87,415.2,27348.0,407.1224,408.1825,406.2683,407.5739,27348.0
2022-09-06 10:20:00,415.0,417.17,413.99,416.58,10021.0,407.3776,409.5077,406.3861,408.9286,10021.0
2022-09-06 10:30:00,416.34,417.76,415.16,417.75,15824.0,408.693,410.0869,407.5346,410.0771,15824.0
2022-09-06 10:40:00,418.19,419.36,417.3,417.97,15692.0,410.509,411.6575,409.6353,410.293,15692.0
2022-09-06 10:50:00,417.94,422.63,417.94,422.36,24583.0,410.2636,414.8674,410.2636,414.6024,24583.0
2022-09-06 11:00:00,421.91,422.15,420.28,421.36,10395.0,414.1607,414.3963,412.5606,413.6208,10395.0
2022-09-06 11:10:00,421.2,421.6,420.4,420.71,4667.0,413.4637,413.8564,412.6784,412.9827,4667.0
2022-09-06 11:20:00,420.49,421.79,419.8,420.0,15123.0,412.7667,414.0429,412.0894,412.2857,15123.0
2022-09-06 11:30:00,419.81,422.17,419.62,420.39,30786.0,412.0992,414.4159,411.9127,412.6686,30786.0
2022-09-06 11:40:00,420.46,422.0,420.27,420.54,24690.0,412.7373,414.249,412.5508,412.8158,24690.0
2022-09-06 11:50:00,420.38,421.4,420.14,420.63,18950.0,412.6588,413.66,412.4232,412.9042,18950.0
2022-09-06 12:00:00,420.61,421.14,418.18,418.81,21796.0,412.8845,413.4048,410.4992,411.1176,21796.0
2022-09-06 12:10:00,419.25,419.64,418.07,418.65,9492.0,411.5495,411.9324,410.3912,410.9605,9492.0
2022-09-06 12:20:00,418.87,419.12,416.86,418.13,7115.0,411.1765,411.4219,409.2034,410.4501,7115.0
2022-09-06 12:30:00,418.06,418.54,417.52,417.82,8505.0,410.3814,410.8526,409.8513,410.1458,8505.0
2022-09-06 12:40:00,418.03,418.88,417.44,418.55,10935.0,410.3519,411.1863,409.7728,410.8624,10935.0
2022-09-06 12:50:00,418.42,419.65,418.23,419.15,11057.0,410.7348,411.9422,410.5483,411.4514,11057.0
2022-09-06 13:00:00,419.58,419.65,416.22,416.47,14084.0,411.8735,411.9422,408.5752,408.8206,14084.0
2022-09-06 13:10:00,416.28,417.28,415.92,417.28,18664.0,408.6341,409.6157,408.2807,409.6157,18664.0
2022-09-06 13:20:00,417.38,417.38,416.61,416.92,9031.0,409.7139,409.7139,408.958,409.2623,9031.0
2022-09-06 13:30:00,416.79,418.06,416.79,418.06,5781.0,409.1347,410.3814,409.1347,410.3814,5781.0
2022-09-06 13:40:00,417.84,418.17,416.67,416.67,4591.0,410.1654,410.4894,409.0169,409.0169,4591.0
2022-09-06 13:50:00,416.84,418.76,416.3,418.44,10301.0,409.1838,411.0685,408.6537,410.7544,10301.0
2022-09-06 14:00:00,418.44,419.54,418.26,419.05,13937.0,410.7544,411.8342,410.5777,411.3532,13937.0
2022-09-06 14:10:00,418.99,420.56,418.99,420.26,14014.0,411.2943,412.8355,411.2943,412.541,14014.0
2022-09-06 14:20:00,420.44,420.44,419.45,420.12,6988.0,412.7177,412.7177,411.7459,412.4035,6988.0
2022-09-06 14:30:00,420.1,420.45,419.05,420.17,7531.0,412.3839,412.7275,411.3532,412.4526,7531.0
2022-09-06 14:40:00,419.79,420.02,419.25,419.58,11207.0,412.0796,412.3054,411.5495,411.8735,11207.0
2022-09-06 14:50:00,419.44,419.51,418.16,418.8,8901.0,411.736,411.8047,410.4795,411.1078,8901.0
2022-09-06 15:00:00,418.9,419.46,418.15,419.35,16368.0,411.206,411.7557,410.4697,411.6477,16368.0
2022-09-06 15:10:00,419.25,419.94,418.81,418.81,16815.0,411.5495,412.2269,411.1176,411.1176,16815.0
2022-09-06 15:20:00,418.78,419.27,418.01,418.98,10814.0,411.0882,411.5692,410.3323,411.2845,10814.0
2022-09-06 15:30:00,418.77,418.77,417.15,417.82,11908.0,411.0783,411.0783,409.4881,410.1458,11908.0
2022-09-06 15:40:00,417.82,419.41,417.82,419.0,20149.0,410.1458,411.7066,410.1458,411.3041,20149.0
2022-09-06 15:50:00,418.6,418.94,417.57,418.89,60744.0,410.9115,411.2452,409.9004,411.1961,60744.0
2022-09-07 09:30:00,421.29,424.03,419.01,423.45,41595.0,413.5521,416.2417,411.3139,415.6724,41595.0
2022-09-07 09:40:00,423.5,425.48,422.94,423.94,39150.0,415.7215,417.6651,415.1718,416.1534,39150.0
2022-09-07 09:50:00,423.77,424.6,422.21,423.48,24474.0,415.9865,416.8013,414.4552,415.7018,24474.0
2022-09-07 10:00:00,422.7,423.89,421.85,422.54,15396.0,414.9362,416.1043,414.1018,414.7791,15396.0
2022-09-07 10:10:00,422.81,424.05,422.02,422.82,24345.0,415.0441,416.2614,414.2686,415.054,24345.0
2022-09-07 10:20:00,422.59,424.57,422.31,424.29,15248.0,414.8282,416.7718,414.5533,416.497,15248.0
2022-09-07 10:30:00,424.47,425.94,423.62,423.83,12453.0,416.6736,418.1166,415.8393,416.0454,12453.0
2022-09-07 10:40:00,423.82,424.01,422.99,423.38,8600.0,416.0356,416.2221,415.2208,415.6037,8600.0
2022-09-07 10:50:00,423.46,424.42,422.41,423.77,14646.0,415.6822,416.6246,414.6515,415.9865,14646.0
2022-09-07 11:00:00,423.63,426.56,422.92,426.38,28381.0,415.8491,418.7253,415.1521,418.5486,28381.0
2022-09-07 11:10:00,426.42,427.34,425.92,426.97,13682.0,418.5878,419.4909,418.097,419.1277,13682.0
2022-09-07 11:20:00,427.17,427.68,426.79,427.06,9186.0,419.3241,419.8247,418.951,419.2161,9186.0
2022-09-07 11:30:00,427.06,428.69,427.06,428.63,9351.0,419.2161,420.8161,419.2161,420.7572,9351.0
2022-09-07 11:40:00,428.69,429.57,428.22,429.54,14296.0,420.8161,421.68,420.3548,421.6505,14296.0
2022-09-07 11:50:00,429.65,430.26,429.43,429.66,12504.0,421.7585,422.3573,421.5425,421.7683,12504.0
2022-09-07 12:00:00,429.78,430.29,429.27,430.14,19096.0,421.8861,422.3868,421.3855,422.2395,19096.0
2022-09-07 12:10:00,430.35,430.55,429.43,430.11,8451.0,422.4456,422.642,421.5425,422.2101,8451.0
2022-09-07 12:20:00,430.3,431.66,429.88,431.49,15395.0,422.3966,423.7316,421.9843,423.5647,15395.0
2022-09-07 12:30:00,431.48,432.06,430.43,432.0,20485.0,423.5549,424.1242,422.5242,424.0653,20485.0
2022-09-07 12:40:00,432.11,433.45,431.97,433.37,16215.0,424.1733,425.4887,424.0359,425.4102,16215.0
2022-09-07 12:50:00,433.36,433.43,432.36,433.02,9839.0,425.4004,425.4691,424.4187,425.0666,9839.0
2022-09-07 13:00:00,433.17,434.36,433.17,433.85,8224.0,425.2139,426.382,425.2139,425.8814,8224.0
2022-09-07 13:10:00,433.9,434.36,433.53,433.54,7318.0,425.9304,426.382,425.5672,425.5771,7318.0
2022-09-07 13:20:00,433.57,433.92,432.35,432.35,5664.0,425.6065,425.9501,424.4089,424.4089,5664.0
2022-09-07 13:30:00,432.52,434.03,432.38,433.94,5482.0,424.5758,426.0581,424.4384,425.9697,5482.0
2022-09-07 13:40:00,433.78,435.17,433.72,434.77,11549.0,425.8126,427.1771,425.7538,426.7845,11549.0
2022-09-07 13:50:00,434.68,435.08,434.47,434.52,7187.0,426.6961,427.0888,426.49,426.5391,7187.0
2022-09-07 14:00:00,434.78,436.47,434.68,435.62,6862.0,426.7943,428.4532,426.6961,427.6189,6862.0
2022-09-07 14:10:00,435.34,435.81,434.65,434.75,7533.0,427.344,427.8054,426.6667,426.7648,7533.0
2022-09-07 14:20:00,434.61,436.05,434.55,435.93,5693.0,426.6274,428.041,426.5685,427.9232,5693.0
2022-09-07 14:30:00,436.06,436.67,435.53,436.38,8567.0,428.0508,428.6496,427.5305,428.3649,8567.0
2022-09-07 14:40:00,436.43,437.77,436.43,437.77,21227.0,428.414,429.7294,428.414,429.7294,21227.0
2022-09-07 14:50:00,437.75,437.83,437.14,437.8,9008.0,429.7097,429.7883,429.1109,429.7588,9008.0
2022-09-07 15:00:00,437.68,438.21,437.22,438.21,10399.0,429.641,430.1613,429.1895,430.1613,10399.0
2022-09-07 15:10:00,438.72,438.72,437.67,438.01,11385.0,430.6619,430.6619,429.6312,429.965,11385.0
2022-09-07 15:20:00,437.96,438.63,437.41,438.31,15540.0,429.9159,430.5736,429.376,430.2594,15540.0
2022-09-07 15:30:00,438.2,438.46,437.1,437.35,15325.0,430.1515,430.4067,429.0717,429.3171,15325.0
2022-09-07 15:40:00,437.35,438.05,436.67,437.75,25729.0,429.3171,430.0042,428.6496,429.7097,25729.0
2022-09-07 15:50:00,437.32,437.53,434.78,435.0,93601.0,429.2876,429.4938,426.7943,427.0102,93601.0
2022-09-08 09:30:00,429.52,432.72,427.63,432.09,31787.0,421.6309,424.7721,419.7756,424.1537,31787.0
2022-09-08 09:40:00,432.1,436.53,431.1,436.18,28577.0,424.1635,428.5121,423.1819,428.1686,28577.0
2022-09-08 09:50:00,435.83,436.91,434.64,436.74,16506.0,427.825,428.8852,426.6569,428.7183,16506.0
2022-09-08 10:00:00,436.74,436.74,433.13,435.4,11682.0,428.7183,428.7183,425.1746,427.4029,11682.0
2022-09-08 10:10:00,435.45,439.06,434.85,438.49,17161.0,427.452,430.9957,426.863,430.4361,17161.0
2022-09-08 10:20:00,438.29,439.74,437.25,437.44,18068.0,430.2398,431.6632,429.2189,429.4054,18068.0
2022-09-08 10:30:00,437.19,439.06,436.85,439.06,9426.0,429.16,430.9957,428.8263,430.9957,9426.0
2022-09-08 10:40:00,438.87,439.65,438.52,439.3,13982.0,430.8092,431.5748,430.4656,431.2313,13982.0
2022-09-08 10:50:00,439.15,439.71,438.37,439.71,10436.0,431.084,431.6337,430.3183,431.6337,10436.0
2022-09-08 11:00:00,440.54,440.87,440.02,440.24,7137.0,432.4485,432.7724,431.938,432.154,7137.0
2022-09-08 11:10:00,440.37,440.64,439.86,440.48,4294.0,432.2816,432.5466,431.781,432.3896,4294.0
2022-09-08 11:20:00,440.36,440.54,439.24,439.46,4479.0,432.2718,432.4485,431.1724,431.3883,4479.0
2022-09-08 11:30:00,439.35,439.9,438.63,438.68,17925.0,431.2803,431.8202,430.5736,430.6226,17925.0
2022-09-08 11:40:00,438.47,439.58,437.66,438.5,11142.0,430.4165,431.5061,429.6214,430.446,11142.0
2022-09-08 11:50:00,438.35,438.94,438.07,438.35,8828.0,430.2987,430.8779,430.0239,430.2987,8828.0
2022-09-08 12:00:00,438.35,438.36,432.79,433.62,15423.0,430.2987,430.3085,424.8408,425.6556,15423.0
2022-09-08 12:10:00,433.54,433.82,431.92,433.0,12955.0,425.5771,425.8519,423.9868,425.047,12955.0
2022-09-08 12:20:00,432.84,433.29,431.81,433.11,7465.0,424.8899,425.3316,423.8788,425.155,7465.0
2022-09-08 12:30:00,432.76,434.58,432.56,434.58,6515.0,424.8114,426.598,424.6151,426.598,6515.0
2022-09-08 12:40:00,434.04,435.63,433.96,434.97,12051.0,426.0679,427.6287,425.9893,426.9808,12051.0
2022-09-08 12:50:00,435.14,435.54,434.42,435.39,5830.0,427.1477,427.5403,426.4409,427.3931,5830.0
2022-09-08 13:00:00,435.14,435.21,433.99,434.89,5794.0,427.1477,427.2164,426.0188,426.9023,5794.0
2022-09-08 13:10:00,434.94,437.21,434.94,436.66,4289.0,426.9513,429.1796,426.9513,428.6398,4289.0
2022-09-08 13:20:00,436.98,437.18,436.25,436.8,4732.0,428.9539,429.1502,428.2373,428.7772,4732.0
2022-09-08 13:30:00,437.07,437.93,436.39,437.49,3694.0,429.0422,429.8864,428.3747,429.4545,3694.0
2022-09-08 13:40:00,437.19,437.51,436.75,437.19,4774.0,429.16,429.4741,428.7281,429.16,4774.0
2022-09-08 13:50:00,437.37,437.52,435.2,436.5,8665.0,429.3367,429.484,427.2066,428.4827,8665.0
2022-09-08 14:00:00,436.33,436.92,435.84,435.84,8157.0,428.3158,428.895,427.8348,427.8348,8157.0
2022-09-08 14:10:00,436.32,436.73,435.39,436.47,7921.0,428.306,428.7085,427.3931,428.4532,7921.0
2022-09-08 14:20:00,436.68,436.96,436.25,436.33,8821.0,428.6594,428.9342,428.2373,428.3158,8821.0
2022-09-08 14:30:00,436.51,437.89,436.51,437.52,4383.0,428.4925,429.8472,428.4925,429.484,4383.0
2022-09-08 14:40:00,437.44,437.84,435.48,435.57,5181.0,429.4054,429.7981,427.4814,427.5698,5181.0
2022-09-08 14:50:00,435.71,436.29,435.08,435.45,8139.0,427.7072,428.2765,427.0888,427.452,8139.0
2022-09-08 15:00:00,435.53,436.04,434.57,435.51,10792.0,427.5305,428.0311,426.5881,427.5109,10792.0
2022-09-08 15:10:00,435.42,436.47,435.3,436.32,7063.0,427.4225,428.4532,427.3047,428.306,7063.0
2022-09-08 15:20:00,436.29,436.73,435.82,436.08,6076.0,428.2765,428.7085,427.8152,428.0704,6076.0
2022-09-08 15:30:00,436.01,437.04,435.82,436.91,21219.0,428.0017,429.0128,427.8152,428.8852,21219.0
2022-09-08 15:40:00,436.66,437.33,436.02,437.02,32373.0,428.6398,429.2974,428.0115,428.9931,32373.0
2022-09-08 15:50:00,437.24,439.26,437.13,439.25,56583.0,429.2091,431.192,429.1011,431.1822,56583.0
2022-09-09 09:30:00,441.37,445.69,441.32,443.87,28297.0,433.2632,437.5039,433.2142,435.7173,28297.0
2022-09-09 09:40:00,443.9,445.69,441.57,444.61,8315.0,435.7468,437.5039,433.4596,436.4437,8315.0
2022-09-09 09:50:00,444.82,445.03,442.33,445.02,17597.0,436.6499,436.856,434.2056,436.8462,17597.0
2022-09-09 10:00:00,444.84,446.38,444.77,446.05,7000.0,436.6695,438.1812,436.6008,437.8573,7000.0
2022-09-09 10:10:00,445.86,446.0,444.62,445.14,8751.0,437.6708,437.8082,436.4535,436.964,8751.0
2022-09-09 10:20:00,445.15,445.64,442.82,444.33,20292.0,436.9738,437.4548,434.6866,436.1689,20292.0
2022-09-09 10:30:00,444.57,445.79,443.34,445.75,19146.0,436.4045,437.6021,435.1971,437.5628,19146.0
2022-09-09 10:40:00,445.81,446.63,445.56,446.29,8466.0,437.6217,438.4266,437.3763,438.0929,8466.0
2022-09-09 10:50:00,446.48,446.48,445.23,445.93,8722.0,438.2794,438.2794,437.0523,437.7395,8722.0
2022-09-09 11:00:00,446.04,446.12,444.83,444.88,9237.0,437.8475,437.926,436.6597,436.7088,9237.0
2022-09-09 11:10:00,444.79,445.72,444.61,445.1,5564.0,436.6204,437.5333,436.4437,436.9247,5564.0
2022-09-09 11:20:00,444.43,445.7,444.14,445.68,4999.0,436.267,437.5137,435.9824,437.4941,4999.0
2022-09-09 11:30:00,445.89,446.38,445.65,446.24,7254.0,437.7002,438.1812,437.4646,438.0438,7254.0
2022-09-09 11:40:00,446.39,446.67,445.69,445.69,6373.0,438.191,438.4659,437.5039,437.5039,6373.0
2022-09-09 11:50:00,445.45,446.07,445.1,445.89,9381.0,437.2683,437.8769,436.9247,437.7002,9381.0
2022-09-09 12:00:00,445.93,446.31,444.96,445.56,15038.0,437.7395,438.1125,436.7873,437.3763,15038.0
2022-09-09 12:10:00,445.58,446.1,445.13,446.1,5068.0,437.3959,437.9064,436.9542,437.9064,5068.0
2022-09-09 12:20:00,445.94,446.84,445.44,446.39,16093.0,437.7493,438.6328,437.2585,438.191,16093.0
2022-09-09 12:30:00,446.41,448.36,446.02,448.19,11368.0,438.2107,440.1249,437.8278,439.958,11368.0
2022-09-09 12:40:00,448.21,450.57,448.21,449.62,34655.0,439.9776,442.2943,439.9776,441.3617,34655.0
2022-09-09 12:50:00,449.47,450.13,448.89,449.79,9245.0,441.2145,441.8623,440.6451,441.5286,9245.0
2022-09-09 13:00:00,449.87,449.87,448.47,449.53,9117.0,441.6071,441.6071,440.2328,441.2734,9117.0
2022-09-09 13:10:00,449.45,450.51,449.44,450.41,12422.0,441.1948,442.2354,441.185,442.1372,12422.0
2022-09-09 13:20:00,450.5,450.88,449.98,450.17,16456.0,442.2255,442.5986,441.7151,441.9016,16456.0
2022-09-09 13:30:00,450.32,451.85,450.26,451.7,15357.0,442.0489,443.5508,441.99,443.4035,15357.0
2022-09-09 13:40:00,451.94,451.97,450.75,451.61,40546.0,443.6391,443.6685,442.471,443.3152,40546.0
2022-09-09 13:50:00,451.61,451.76,450.93,451.5,24582.0,443.3152,443.4624,442.6477,443.2072,24582.0
2022-09-09 14:00:00,451.38,451.51,450.23,450.88,12628.0,443.0894,443.217,441.9605,442.5986,12628.0
2022-09-09 14:10:00,451.0,451.6,450.87,451.22,9666.0,442.7164,443.3053,442.5888,442.9323,9666.0
2022-09-09 14:20:00,451.29,451.98,451.16,451.64,5217.0,443.001,443.6784,442.8734,443.3446,5217.0
2022-09-09 14:30:00,451.51,451.53,450.5,450.74,24713.0,443.217,443.2366,442.2255,442.4611,24713.0
2022-09-09 14:40:00,450.51,450.86,450.14,450.15,17578.0,442.2354,442.5789,441.8722,441.882,17578.0
2022-09-09 14:50:00,450.14,451.26,450.14,451.15,7863.0,441.8722,442.9716,441.8722,442.8636,7863.0
2022-09-09 15:00:00,451.08,451.94,450.79,451.67,7391.0,442.7949,443.6391,442.5102,443.3741,7391.0
2022-09-09 15:10:00,451.68,452.49,451.68,452.01,7991.0,443.3839,444.179,443.3839,443.7078,7991.0
2022-09-09 15:20:00,452.08,452.37,451.54,451.74,10495.0,443.7765,444.0612,443.2464,443.4428,10495.0
2022-09-09 15:30:00,451.65,452.15,451.48,451.99,22760.0,443.3544,443.8452,443.1875,443.6882,22760.0
2022-09-09 15:40:00,451.96,452.37,451.5,451.92,20026.0,443.6587,444.0612,443.2072,443.6195,20026.0
2022-09-09 15:50:00,451.79,452.6,450.0,450.03,93723.0,443.4919,444.287,441.7347,441.7642,93723.0
2022-09-12 09:30:00,458.04,459.99,455.0,458.71,67066.0,449.6271,451.5412,446.6429,450.2848,67066.0
2022-09-12 09:40:00,458.67,458.98,454.78,454.8,50616.0,450.2455,450.5498,446.4269,446.4466,50616.0
2022-09-12 09:50:00,454.85,457.85,454.85,457.56,19731.0,446.4957,449.4405,446.4957,449.1559,19731.0
2022-09-12 10:00:00,457.92,458.47,456.82,457.7,18740.0,449.5093,450.0492,448.4295,449.2933,18740.0
2022-09-12 10:10:00,457.45,458.1,456.7,457.88,9844.0,449.0479,449.686,448.3117,449.47,9844.0
2022-09-12 10:20:00,457.64,459.07,457.64,458.72,23946.0,449.2344,450.6381,449.2344,450.2946,23946.0
2022-09-12 10:30:00,458.82,458.91,456.43,456.77,31308.0,450.3927,450.4811,448.0466,448.3804,31308.0
2022-09-12 10:40:00,456.72,456.75,454.19,454.25,21578.0,448.3313,448.3608,445.8478,445.9067,21578.0
2022-09-12 10:50:00,454.29,454.33,452.76,453.35,17403.0,445.9459,445.9852,444.444,445.0232,17403.0
2022-09-12 11:00:00,453.34,453.58,451.04,451.2,21560.0,445.0134,445.249,442.7556,442.9127,21560.0
2022-09-12 11:10:00,451.41,453.39,451.28,453.17,8672.0,443.1188,445.0625,442.9912,444.8465,8672.0
2022-09-12 11:20:00,453.43,454.19,453.2,454.19,11386.0,445.1017,445.8478,444.876,445.8478,11386.0
2022-09-12 11:30:00,454.08,454.48,453.0,453.41,15458.0,445.7398,446.1324,444.6796,445.0821,15458.0
2022-09-12 11:40:00,453.63,453.99,453.0,453.19,5643.0,445.2981,445.6514,444.6796,444.8661,5643.0
2022-09-12 11:50:00,453.14,453.31,450.0,450.42,13895.0,444.8171,444.9839,441.7347,442.147,13895.0
2022-09-12 12:00:00,450.3,451.21,450.24,450.57,7878.0,442.0292,442.9225,441.9703,442.2943,7878.0
2022-09-12 12:10:00,450.31,450.98,449.88,450.98,16760.0,442.039,442.6967,441.6169,442.6967,16760.0
2022-09-12 12:20:00,450.81,451.92,450.81,451.5,4716.0,442.5299,443.6195,442.5299,443.2072,4716.0
2022-09-12 12:30:00,451.71,452.41,451.28,452.39,10500.0,443.4133,444.1005,442.9912,444.0808,10500.0
2022-09-12 12:40:00,452.08,452.57,451.67,451.71,8287.0,443.7765,444.2575,443.3741,443.4133,8287.0
2022-09-12 12:50:00,451.87,453.16,451.87,453.14,10176.0,443.5704,444.8367,443.5704,444.8171,10176.0
2022-09-12 13:00:00,453.03,453.19,451.74,453.19,4900.0,444.7091,444.8661,443.4428,444.8661,4900.0
2022-09-12 13:10:00,453.09,453.27,452.67,452.84,8100.0,444.768,444.9447,444.3557,444.5226,8100.0
2022-09-12 13:20:00,452.64,453.13,452.56,453.13,6400.0,444.3262,444.8072,444.2477,444.8072,6400.0
2022-09-12 13:30:00,453.46,453.6,452.68,452.68,5303.0,445.1312,445.2686,444.3655,444.3655,5303.0
2022-09-12 13:40:00,452.68,452.98,452.26,452.95,4255.0,444.3655,444.66,443.9532,444.6305,4255.0
2022-09-12 13:50:00,452.8,453.65,452.8,453.31,7128.0,444.4833,445.3177,444.4833,444.9839,7128.0
2022-09-12 14:00:00,453.43,453.49,452.95,453.39,5203.0,445.1017,445.1606,444.6305,445.0625,5203.0
2022-09-12 14:10:00,453.19,453.45,452.14,452.73,8349.0,444.8661,445.1214,443.8354,444.4146,8349.0
2022-09-12 14:20:00,452.88,453.0,451.73,452.05,7822.0,444.5618,444.6796,443.433,443.7471,7822.0
2022-09-12 14:30:00,451.86,452.95,451.86,452.95,6422.0,443.5606,444.6305,443.5606,444.6305,6422.0
2022-09-12 14:40:00,452.93,453.44,452.78,453.44,4100.0,444.6109,445.1115,444.4637,445.1115,4100.0
2022-09-12 14:50:00,453.44,453.8,453.25,453.46,8939.0,445.1115,445.4649,444.925,445.1312,8939.0
2022-09-12 15:00:00,453.38,454.0,453.28,453.95,6748.0,445.0527,445.6613,444.9545,445.6122,6748.0
2022-09-12 15:10:00,453.84,454.55,453.84,454.14,7153.0,445.5042,446.2012,445.5042,445.7987,7153.0
2022-09-12 15:20:00,454.2,454.41,453.82,453.92,8321.0,445.8576,446.0637,445.4846,445.5827,8321.0
2022-09-12 15:30:00,454.01,454.02,453.22,453.68,15061.0,445.6711,445.6809,444.8956,445.3471,15061.0
2022-09-12 15:40:00,453.64,454.38,453.16,454.2,20094.0,445.3079,446.0343,444.8367,445.8576,20094.0
2022-09-12 15:50:00,454.14,455.44,453.76,455.42,71661.0,445.7987,447.0748,445.4257,447.0552,71661.0
2022-09-13 09:30:00,434.26,439.69,434.02,436.56,59513.0,426.2838,431.6141,426.0482,428.5416,59513.0
2022-09-13 09:40:00,436.55,437.5,435.42,436.44,34667.0,428.5318,429.4643,427.4225,428.4238,34667.0
2022-09-13 09:50:00,436.58,437.66,435.0,435.48,31714.0,428.5612,429.6214,427.0102,427.4814,31714.0
2022-09-13 10:00:00,435.0,437.29,434.59,436.78,15403.0,427.0102,429.2582,426.6078,428.7575,15403.0
2022-09-13 10:10:00,436.7,437.8,436.11,437.18,15460.0,428.679,429.7588,428.0999,429.1502,15460.0
2022-09-13 10:20:00,436.85,436.85,434.91,435.95,7019.0,428.8263,428.8263,426.9219,427.9428,7019.0
2022-09-13 10:30:00,435.89,436.34,434.57,435.41,13979.0,427.8839,428.3256,426.5881,427.4127,13979.0
2022-09-13 10:40:00,435.35,435.35,434.27,434.4,43955.0,427.3538,427.3538,426.2936,426.4213,43955.0
2022-09-13 10:50:00,434.5,435.42,433.82,435.16,15119.0,426.5194,427.4225,425.8519,427.1673,15119.0
2022-09-13 11:00:00,434.95,435.58,434.02,435.02,15158.0,426.9612,427.5796,426.0482,427.0299,15158.0
2022-09-13 11:10:00,434.99,435.09,432.86,433.49,15970.0,427.0004,427.0986,424.9095,425.528,15970.0
2022-09-13 11:20:00,433.79,434.11,433.24,434.11,4402.0,425.8225,426.1366,425.2826,426.1366,4402.0
2022-09-13 11:30:00,434.24,435.28,434.09,435.2,3484.0,426.2642,427.2851,426.117,427.2066,3484.0
2022-09-13 11:40:00,435.29,435.37,434.25,434.93,4166.0,427.2949,427.3734,426.274,426.9415,4166.0
2022-09-13 11:50:00,434.64,435.59,434.44,434.46,7294.0,426.6569,427.5894,426.4605,426.4802,7294.0
2022-09-13 12:00:00,434.47,436.11,434.26,435.88,8263.0,426.49,428.0999,426.2838,427.8741,8263.0
2022-09-13 12:10:00,435.74,436.94,435.46,436.32,4494.0,427.7366,428.9146,427.4618,428.306,4494.0
2022-09-13 12:20:00,436.1,436.28,435.22,435.3,11582.0,428.09,428.2667,427.2262,427.3047,11582.0
2022-09-13 12:30:00,435.42,436.29,435.0,435.75,2928.0,427.4225,428.2765,427.0102,427.7465,2928.0
2022-09-13 12:40:00,435.78,436.05,435.51,436.03,3372.0,427.7759,428.041,427.5109,428.0213,3372.0
2022-09-13 12:50:00,436.07,436.41,435.31,435.4,4402.0,428.0606,428.3943,427.3145,427.4029,4402.0
2022-09-13 13:00:00,435.34,436.59,434.92,435.85,5410.0,427.344,428.571,426.9317,427.8446,5410.0
2022-09-13 13:10:00,435.99,436.54,435.62,435.78,3582.0,427.9821,428.522,427.6189,427.7759,3582.0
2022-09-13 13:20:00,435.91,437.41,435.91,437.41,4301.0,427.9035,429.376,427.9035,429.376,4301.0
2022-09-13 13:30:00,437.42,438.04,436.8,436.8,6481.0,429.3858,429.9944,428.7772,428.7772,6481.0
2022-09-13 13:40:00,437.14,437.2,435.88,436.04,4369.0,429.1109,429.1698,427.8741,428.0311,4369.0
2022-09-13 13:50:00,435.83,435.97,434.98,435.13,5715.0,427.825,427.9624,426.9906,427.1379,5715.0
2022-09-13 14:00:00,435.2,435.56,434.83,435.0,11019.0,427.2066,427.56,426.8434,427.0102,11019.0
2022-09-13 14:10:00,435.12,435.89,434.77,435.55,9023.0,427.128,427.8839,426.7845,427.5501,9023.0
2022-09-13 14:20:00,435.48,435.64,434.93,435.14,27722.0,427.4814,427.6385,426.9415,427.1477,27722.0
2022-09-13 14:30:00,435.0,435.36,434.45,434.45,11775.0,427.0102,427.3636,426.4703,426.4703,11775.0
2022-09-13 14:40:00,434.6,434.63,433.65,433.65,9668.0,426.6176,426.647,425.685,425.685,9668.0
2022-09-13 14:50:00,433.61,433.64,432.42,432.81,7832.0,425.6458,425.6752,424.4776,424.8605,7832.0
2022-09-13 15:00:00,432.82,433.19,431.85,432.17,7419.0,424.8703,425.2335,423.9181,424.2322,7419.0
2022-09-13 15:10:00,432.23,432.32,431.04,431.68,16690.0,424.2911,424.3795,423.123,423.7512,16690.0
2022-09-13 15:20:00,431.75,432.15,430.21,430.21,14657.0,423.8199,424.2126,422.3082,422.3082,14657.0
2022-09-13 15:30:00,430.11,430.24,428.01,429.17,29751.0,422.2101,422.3377,420.1486,421.2873,29751.0
2022-09-13 15:40:00,429.06,429.47,428.06,428.79,35572.0,421.1793,421.5818,420.1977,420.9143,35572.0
2022-09-13 15:50:00,429.01,431.0,428.65,429.4,111125.0,421.1303,423.0837,420.7769,421.5131,111125.0
2022-09-14 09:30:00,430.74,432.37,426.21,426.75,35406.0,422.8285,424.4285,418.3817,418.9118,35406.0
2022-09-14 09:40:00,426.64,430.76,425.73,429.35,17870.0,418.8038,422.8481,417.9105,421.464,17870.0
2022-09-14 09:50:00,428.21,430.0,427.22,429.84,16997.0,420.345,422.1021,419.3731,421.945,16997.0
2022-09-14 10:00:00,429.82,430.81,428.47,430.27,14768.0,421.9254,422.8972,420.6002,422.3671,14768.0
2022-09-14 10:10:00,429.9,431.42,429.42,430.5,11370.0,422.0039,423.496,421.5327,422.5929,11370.0
2022-09-14 10:20:00,430.61,430.67,428.37,428.37,6047.0,422.7009,422.7598,420.502,420.502,6047.0
2022-09-14 10:30:00,428.0,432.76,428.0,432.36,8319.0,420.1388,424.8114,420.1388,424.4187,8319.0
2022-09-14 10:40:00,431.88,432.97,431.88,432.17,8584.0,423.9475,425.0175,423.9475,424.2322,8584.0
2022-09-14 10:50:00,432.17,434.0,432.17,433.64,9506.0,424.2322,426.0286,424.2322,425.6752,9506.0
2022-09-14 11:00:00,433.36,434.15,432.06,433.8,23688.0,425.4004,426.1759,424.1242,425.8323,23688.0
2022-09-14 11:10:00,433.86,434.17,432.76,433.22,9405.0,425.8912,426.1955,424.8114,425.2629,9405.0
2022-09-14 11:20:00,433.45,433.59,432.41,432.63,9096.0,425.4887,425.6261,424.4678,424.6838,9096.0
2022-09-14 11:30:00,432.61,433.1,431.71,432.54,9886.0,424.6641,425.1451,423.7807,424.5954,9886.0
2022-09-14 11:40:00,432.72,434.1,432.54,433.43,12459.0,424.7721,426.1268,424.5954,425.4691,12459.0
2022-09-14 11:50:00,433.37,433.42,432.34,432.44,8800.0,425.4102,425.4593,424.3991,424.4973,8800.0
2022-09-14 12:00:00,432.39,433.01,430.83,431.59,16893.0,424.4482,425.0568,422.9168,423.6629,16893.0
2022-09-14 12:10:00,431.49,433.34,431.32,433.34,8017.0,423.5647,425.3807,423.3978,425.3807,8017.0
2022-09-14 12:20:00,433.1,433.91,432.83,433.01,13300.0,425.1451,425.9403,424.8801,425.0568,13300.0
2022-09-14 12:30:00,433.35,434.3,432.68,434.3,13285.0,425.3905,426.3231,424.7329,426.3231,13285.0
2022-09-14 12:40:00,434.15,435.84,433.91,435.84,48490.0,426.1759,427.8348,425.9403,427.8348,48490.0
2022-09-14 12:50:00,435.58,436.35,435.36,435.87,10373.0,427.5796,428.3354,427.3636,427.8643,10373.0
2022-09-14 13:00:00,436.07,436.51,434.88,435.11,15030.0,428.0606,428.4925,426.8924,427.1182,15030.0
2022-09-14 13:10:00,435.11,436.27,434.88,435.2,20611.0,427.1182,428.2569,426.8924,427.2066,20611.0
2022-09-14 13:20:00,435.26,435.51,434.35,434.71,6400.0,427.2655,427.5109,426.3722,426.7256,6400.0
2022-09-14 13:30:00,434.77,434.87,433.79,433.85,15166.0,426.7845,426.8826,425.8225,425.8814,15166.0
2022-09-14 13:40:00,433.89,434.02,431.18,431.51,7907.0,425.9206,426.0482,423.2604,423.5843,7907.0
2022-09-14 13:50:00,431.62,432.75,430.88,432.08,24225.0,423.6923,424.8016,422.9659,424.1439,24225.0
2022-09-14 14:00:00,432.04,432.61,431.09,432.05,13968.0,424.1046,424.6641,423.1721,424.1144,13968.0
2022-09-14 14:10:00,432.22,432.92,431.24,432.33,8569.0,424.2813,424.9684,423.3193,424.3893,8569.0
2022-09-14 14:20:00,432.51,433.39,432.51,433.17,26609.0,424.566,425.4298,424.566,425.2139,26609.0
2022-09-14 14:30:00,433.05,434.33,432.86,434.19,19174.0,425.0961,426.3525,424.9095,426.2151,19174.0
2022-09-14 14:40:00,434.11,434.56,433.27,434.34,20341.0,426.1366,426.5783,425.312,426.3624,20341.0
2022-09-14 14:50:00,434.18,434.4,433.36,433.59,20891.0,426.2053,426.4213,425.4004,425.6261,20891.0
2022-09-14 15:00:00,433.57,434.97,433.19,434.97,16445.0,425.6065,426.9808,425.2335,426.9808,16445.0
2022-09-14 15:10:00,434.98,434.98,432.76,433.42,21985.0,426.9906,426.9906,424.8114,425.4593,21985.0
2022-09-14 15:20:00,433.42,434.36,433.05,433.75,34305.0,425.4593,426.382,425.0961,425.7832,34305.0
2022-09-14 15:30:00,433.51,433.51,431.84,432.93,23835.0,425.5476,425.5476,423.9083,424.9783,23835.0
2022-09-14 15:40:00,432.85,435.34,432.75,434.81,28960.0,424.8997,427.344,424.8016,426.8237,28960.0
2022-09-14 15:50:00,434.76,437.26,434.76,436.84,81300.0,426.7746,429.2287,426.7746,428.8164,81300.0
2022-09-15 09:30:00,433.24,433.24,428.22,431.75,26176.0,425.2826,425.2826,420.3548,423.8199,26176.0
2022-09-15 09:40:00,431.75,434.05,431.31,433.33,20091.0,423.8199,426.0777,423.388,425.3709,20091.0
2022-09-15 09:50:00,433.97,435.19,433.22,434.84,9554.0,425.9992,427.1968,425.2629,426.8532,9554.0
2022-09-15 10:00:00,434.88,436.93,434.09,434.34,12608.0,426.8924,428.9048,426.117,426.3624,12608.0
2022-09-15 10:10:00,434.75,435.89,433.98,434.44,11547.0,426.7648,427.8839,426.009,426.4605,11547.0
2022-09-15 10:20:00,433.51,433.51,428.59,428.59,7384.0,425.5476,425.5476,420.718,420.718,7384.0
2022-09-15 10:30:00,428.83,429.65,426.66,428.84,11396.0,420.9536,421.7585,418.8234,420.9634,11396.0
2022-09-15 10:40:00,428.65,429.23,426.89,427.09,5714.0,420.7769,421.3462,419.0492,419.2455,5714.0
2022-09-15 10:50:00,427.09,427.12,422.33,422.43,17606.0,419.2455,419.275,414.573,414.6711,17606.0
2022-09-15 11:00:00,422.27,422.75,420.84,421.45,38486.0,414.5141,414.9852,413.1103,413.7091,38486.0
2022-09-15 11:10:00,421.29,423.25,420.84,423.25,30343.0,413.5521,415.4761,413.1103,415.4761,30343.0
2022-09-15 11:20:00,423.09,423.98,422.44,423.23,24668.0,415.319,416.1926,414.6809,415.4564,24668.0
2022-09-15 11:30:00,423.72,425.08,423.72,424.75,20030.0,415.9374,417.2724,415.9374,416.9485,20030.0
2022-09-15 11:40:00,424.78,425.61,424.59,425.32,14554.0,416.978,417.7927,416.7914,417.508,14554.0
2022-09-15 11:50:00,425.48,425.48,422.52,423.21,9842.0,417.6651,417.6651,414.7595,415.4368,9842.0
2022-09-15 12:00:00,423.56,423.99,422.99,423.33,6827.0,415.7804,416.2025,415.2208,415.5546,6827.0
2022-09-15 12:10:00,423.23,423.4,422.0,423.09,10250.0,415.4564,415.6233,414.249,415.319,10250.0
2022-09-15 12:20:00,422.99,424.1,422.58,423.34,14382.0,415.2208,416.3104,414.8184,415.5644,14382.0
2022-09-15 12:30:00,423.32,424.18,423.22,424.18,14725.0,415.5448,416.389,415.4466,416.389,14725.0
2022-09-15 12:40:00,424.32,424.8,423.63,424.54,10661.0,416.5264,416.9976,415.8491,416.7424,10661.0
2022-09-15 12:50:00,424.65,425.59,424.65,425.59,4881.0,416.8503,417.7731,416.8503,417.7731,4881.0
2022-09-15 13:00:00,425.72,428.38,425.58,428.31,15268.0,417.9007,420.5118,417.7633,420.4431,15268.0
2022-09-15 13:10:00,428.21,428.95,428.0,428.64,10313.0,420.345,421.0714,420.1388,420.7671,10313.0
2022-09-15 13:20:00,428.89,428.96,427.67,428.29,7439.0,421.0125,421.0812,419.8149,420.4235,7439.0
2022-09-15 13:30:00,428.14,428.81,427.26,427.73,6146.0,420.2762,420.9339,419.4124,419.8738,6146.0
2022-09-15 13:40:00,427.83,427.95,426.92,427.43,5053.0,419.9719,420.0897,419.0786,419.5793,5053.0
2022-09-15 13:50:00,427.2,427.47,426.45,426.48,8207.0,419.3535,419.6185,418.6173,418.6467,8207.0
2022-09-15 14:00:00,426.43,426.43,423.86,424.11,12872.0,418.5976,418.5976,416.0749,416.3203,12872.0
2022-09-15 14:10:00,424.25,424.65,423.82,424.33,4780.0,416.4577,416.8503,416.0356,416.5362,4780.0
2022-09-15 14:20:00,424.39,424.95,423.66,424.95,5460.0,416.5951,417.1448,415.8785,417.1448,5460.0
2022-09-15 14:30:00,424.71,425.26,423.94,424.88,9750.0,416.9092,417.4491,416.1534,417.0761,9750.0
2022-09-15 14:40:00,425.0,425.0,422.87,423.08,6482.0,417.1939,417.1939,415.103,415.3092,6482.0
2022-09-15 14:50:00,423.05,423.67,422.86,423.19,6777.0,415.2797,415.8883,415.0932,415.4172,6777.0
2022-09-15 15:00:00,423.3,423.47,422.4,422.52,12943.0,415.5251,415.692,414.6417,414.7595,12943.0
2022-09-15 15:10:00,422.36,422.43,420.17,420.51,16098.0,414.6024,414.6711,412.4526,412.7864,16098.0
2022-09-15 15:20:00,420.52,421.24,420.14,420.56,20609.0,412.7962,413.503,412.4232,412.8355,20609.0
2022-09-15 15:30:00,420.28,421.23,419.66,421.14,24452.0,412.5606,413.4932,411.952,413.4048,24452.0
2022-09-15 15:40:00,421.25,422.37,420.6,422.02,24459.0,413.5128,414.6122,412.8747,414.2686,24459.0
2022-09-15 15:50:00,422.15,423.24,420.75,422.26,84457.0,414.3963,415.4662,413.022,414.5042,84457.0
2022-09-16 09:30:00,417.3,419.49,414.84,419.01,308607.0,409.6353,411.7851,407.2205,411.3139,308607.0
2022-09-16 09:40:00,419.08,419.2,416.48,416.77,32749.0,411.3826,411.5004,408.8304,409.1151,32749.0
2022-09-16 09:50:00,417.49,418.32,415.0,415.56,15389.0,409.8219,410.6366,407.3776,407.9273,15389.0
2022-09-16 10:00:00,415.92,417.49,415.63,415.75,15495.0,408.2807,409.8219,407.996,408.1138,15495.0
2022-09-16 10:10:00,415.61,417.67,414.6,415.49,13659.0,407.9764,409.9985,406.9849,407.8586,13659.0
2022-09-16 10:20:00,415.29,417.34,414.86,416.62,20343.0,407.6623,409.6746,407.2402,408.9678,20343.0
2022-09-16 10:30:00,416.8,420.61,416.8,418.68,9559.0,409.1445,412.8845,409.1445,410.99,9559.0
2022-09-16 10:40:00,419.11,419.61,417.14,417.37,12181.0,411.4121,411.9029,409.4783,409.7041,12181.0
2022-09-16 10:50:00,417.37,418.92,416.3,416.71,12137.0,409.7041,411.2256,408.6537,409.0562,12137.0
2022-09-16 11:00:00,416.81,418.98,416.77,417.09,12244.0,409.1543,411.2845,409.1151,409.4292,12244.0
2022-09-16 11:10:00,416.95,418.78,416.6,418.78,19483.0,409.2918,411.0882,408.9482,411.0882,19483.0
2022-09-16 11:20:00,418.42,418.42,416.7,417.06,6819.0,410.7348,410.7348,409.0464,409.3997,6819.0
2022-09-16 11:30:00,416.92,417.63,416.3,416.6,8313.0,409.2623,409.9593,408.6537,408.9482,8313.0
2022-09-16 11:40:00,416.01,417.64,415.92,417.64,27064.0,408.369,409.9691,408.2807,409.9691,27064.0
2022-09-16 11:50:00,417.87,418.7,417.2,418.7,5484.0,410.1949,411.0096,409.5372,411.0096,5484.0
2022-09-16 12:00:00,418.43,418.43,416.53,416.53,7580.0,410.7446,410.7446,408.8795,408.8795,7580.0
2022-09-16 12:10:00,416.56,417.11,415.03,416.26,14827.0,408.9089,409.4488,407.407,408.6144,14827.0
2022-09-16 12:20:00,416.26,416.26,414.02,414.82,9890.0,408.6144,408.6144,406.4156,407.2009,9890.0
2022-09-16 12:30:00,414.96,415.6,414.52,414.69,8293.0,407.3383,407.9666,406.9064,407.0733,8293.0
2022-09-16 12:40:00,414.84,415.92,414.84,415.85,6156.0,407.2205,408.2807,407.2205,408.212,6156.0
2022-09-16 12:50:00,415.58,416.42,415.3,415.99,9465.0,407.9469,408.7715,407.6721,408.3494,9465.0
2022-09-16 13:00:00,416.31,416.66,414.98,415.35,4197.0,408.6635,409.0071,407.358,407.7212,4197.0
2022-09-16 13:10:00,415.55,415.82,415.0,415.37,5162.0,407.9175,408.1825,407.3776,407.7408,5162.0
2022-09-16 13:20:00,415.47,415.66,414.81,415.43,9133.0,407.839,408.0255,407.1911,407.7997,9133.0
2022-09-16 13:30:00,415.23,416.86,415.23,416.28,18544.0,407.6034,409.2034,407.6034,408.6341,18544.0
2022-09-16 13:40:00,416.35,416.58,415.17,415.38,10738.0,408.7028,408.9286,407.5445,407.7506,10738.0
2022-09-16 13:50:00,415.32,415.89,414.62,415.44,11648.0,407.6917,408.2512,407.0046,407.8095,11648.0
2022-09-16 14:00:00,415.47,416.39,415.44,416.25,9975.0,407.839,408.7421,407.8095,408.6046,9975.0
2022-09-16 14:10:00,416.55,416.55,415.61,416.1,7907.0,408.8991,408.8991,407.9764,408.4574,7907.0
2022-09-16 14:20:00,416.09,418.96,416.09,418.1,13306.0,408.4476,411.2649,408.4476,410.4206,13306.0
2022-09-16 14:30:00,417.95,418.95,417.46,418.6,14888.0,410.2734,411.255,409.7924,410.9115,14888.0
2022-09-16 14:40:00,418.37,420.77,418.3,420.38,18135.0,410.6857,413.0416,410.617,412.6588,18135.0
2022-09-16 14:50:00,419.88,420.76,419.57,420.01,11284.0,412.168,413.0318,411.8636,412.2956,11284.0
2022-09-16 15:00:00,420.01,422.58,420.01,422.09,7763.0,412.2956,414.8184,412.2956,414.3374,7763.0
2022-09-16 15:10:00,422.09,422.23,420.28,420.61,15798.0,414.3374,414.4748,412.5606,412.8845,15798.0
2022-09-16 15:20:00,420.56,421.93,420.02,420.37,13458.0,412.8355,414.1803,412.3054,412.649,13458.0
2022-09-16 15:30:00,420.4,421.54,419.8,421.47,17520.0,412.6784,413.7975,412.0894,413.7287,17520.0
2022-09-16 15:40:00,421.77,422.3,421.01,422.27,29824.0,414.0232,414.5435,413.2772,414.5141,29824.0
2022-09-16 15:50:00,422.27,424.39,419.23,423.03,179440.0,414.5141,416.5951,411.5299,415.2601,179440.0
2022-09-19 09:30:00,414.8,420.56,414.8,420.34,32709.0,407.1813,412.8355,407.1813,412.6195,32709.0
2022-09-19 09:40:00,421.0,422.52,420.02,421.08,57051.0,413.2674,414.7595,412.3054,413.3459,57051.0
2022-09-19 09:50:00,421.26,422.16,421.13,421.62,12628.0,413.5226,414.4061,413.395,413.876,12628.0
2022-09-19 10:00:00,421.52,421.52,419.21,419.89,18259.0,413.7778,413.7778,411.5103,412.1778,18259.0
2022-09-19 10:10:00,420.29,421.46,419.55,419.55,8097.0,412.5704,413.7189,411.844,411.844,8097.0
2022-09-19 10:20:00,419.37,420.22,418.33,419.9,14173.0,411.6673,412.5017,410.6464,412.1876,14173.0
2022-09-19 10:30:00,419.9,421.56,419.17,421.5,27811.0,412.1876,413.8171,411.471,413.7582,27811.0
2022-09-19 10:40:00,421.6,423.19,421.52,422.98,24429.0,413.8564,415.4172,413.7778,415.211,24429.0
2022-09-19 10:50:00,422.98,422.98,421.67,422.11,9133.0,415.211,415.211,413.9251,414.357,9133.0
2022-09-19 11:00:00,422.14,422.64,421.03,421.33,11726.0,414.3864,414.8773,413.2968,413.5913,11726.0
2022-09-19 11:10:00,421.5,421.78,419.98,420.75,8266.0,413.7582,414.0331,412.2661,413.022,8266.0
2022-09-19 11:20:00,420.76,421.85,420.7,421.61,47128.0,413.0318,414.1018,412.9729,413.8662,47128.0
2022-09-19 11:30:00,421.36,421.51,417.21,417.72,8065.0,413.6208,413.768,409.547,410.0476,8065.0
2022-09-19 11:40:00,417.49,418.04,417.0,417.34,12589.0,409.8219,410.3617,409.3409,409.6746,12589.0
2022-09-19 11:50:00,417.08,417.89,416.78,417.25,10553.0,409.4194,410.2145,409.1249,409.5863,10553.0
2022-09-19 12:00:00,417.37,417.64,415.82,416.66,8057.0,409.7041,409.9691,408.1825,409.0071,8057.0
2022-09-19 12:10:00,416.73,416.9,415.62,416.03,21253.0,409.0758,409.2427,407.9862,408.3887,21253.0
2022-09-19 12:20:00,416.0,417.26,415.71,416.96,10804.0,408.3592,409.5961,408.0745,409.3016,10804.0
2022-09-19 12:30:00,417.26,418.36,416.98,418.32,8239.0,409.5961,410.6759,409.3212,410.6366,8239.0
2022-09-19 12:40:00,418.02,418.64,417.36,418.64,12871.0,410.3421,410.9507,409.6942,410.9507,12871.0
2022-09-19 12:50:00,418.58,419.53,418.18,419.23,8955.0,410.8918,411.8244,410.4992,411.5299,8955.0
2022-09-19 13:00:00,419.35,419.51,418.55,418.85,10081.0,411.6477,411.8047,410.8624,411.1569,10081.0
2022-09-19 13:10:00,418.87,418.87,418.05,418.57,9130.0,411.1765,411.1765,410.3716,410.882,9130.0
2022-09-19 13:20:00,418.67,419.61,418.35,419.61,8659.0,410.9802,411.9029,410.6661,411.9029,8659.0
2022-09-19 13:30:00,419.52,419.52,417.9,418.29,14087.0,411.8146,411.8146,410.2243,410.6072,14087.0
2022-09-19 13:40:00,418.59,419.53,418.21,418.85,11327.0,410.9016,411.8244,410.5286,411.1569,11327.0
2022-09-19 13:50:00,419.03,419.21,418.15,418.58,8804.0,411.3336,411.5103,410.4697,410.8918,8804.0
2022-09-19 14:00:00,418.58,419.2,418.3,418.54,11931.0,410.8918,411.5004,410.617,410.8526,11931.0
2022-09-19 14:10:00,418.99,419.85,418.52,419.4,7417.0,411.2943,412.1385,410.8329,411.6968,7417.0
2022-09-19 14:20:00,419.43,419.43,418.5,419.25,6727.0,411.7262,411.7262,410.8133,411.5495,6727.0
2022-09-19 14:30:00,419.46,420.38,419.39,420.36,12806.0,411.7557,412.6588,411.687,412.6391,12806.0
2022-09-19 14:40:00,420.26,420.26,419.47,419.72,8849.0,412.541,412.541,411.7655,412.0109,8849.0
2022-09-19 14:50:00,419.78,421.2,419.78,421.18,8042.0,412.0698,413.4637,412.0698,413.4441,8042.0
2022-09-19 15:00:00,421.36,422.66,421.22,422.35,11809.0,413.6208,414.8969,413.4833,414.5926,11809.0
2022-09-19 15:10:00,422.35,423.5,422.31,422.8,18178.0,414.5926,415.7215,414.5533,415.0343,18178.0
2022-09-19 15:20:00,422.75,423.77,422.6,423.14,8332.0,414.9852,415.9865,414.838,415.3681,8332.0
2022-09-19 15:30:00,423.21,424.22,423.21,423.83,13018.0,415.4368,416.4282,415.4368,416.0454,13018.0
2022-09-19 15:40:00,423.65,423.94,422.78,422.99,20803.0,415.8687,416.1534,415.0147,415.2208,20803.0
2022-09-19 15:50:00,422.85,424.08,421.71,423.83,60489.0,415.0834,416.2908,413.9643,416.0454,60489.0
2022-09-20 09:30:00,420.06,420.95,416.15,416.36,33976.0,412.3446,413.2183,408.5065,408.7126,33976.0
2022-09-20 09:40:00,416.5,418.77,416.0,418.23,27686.0,408.85,411.0783,408.3592,410.5483,27686.0
2022-09-20 09:50:00,418.32,419.56,417.01,417.39,15951.0,410.6366,411.8538,409.3507,409.7237,15951.0
2022-09-20 10:00:00,417.83,418.97,416.6,418.36,20334.0,410.1556,411.2747,408.9482,410.6759,20334.0
2022-09-20 10:10:00,418.24,418.56,416.45,417.63,11532.0,410.5581,410.8722,408.801,409.9593,11532.0
2022-09-20 10:20:00,417.53,418.72,417.37,418.25,21424.0,409.8611,411.0293,409.7041,410.5679,21424.0
2022-09-20 10:30:00,418.07,418.07,416.24,416.51,10691.0,410.3912,410.3912,408.5948,408.8599,10691.0
2022-09-20 10:40:00,416.5,417.51,416.39,417.18,13548.0,408.85,409.8415,408.7421,409.5175,13548.0
2022-09-20 10:50:00,417.33,418.09,416.34,418.09,49485.0,409.6648,410.4108,408.693,410.4108,49485.0
2022-09-20 11:00:00,418.13,419.87,417.9,419.69,11530.0,410.4501,412.1581,410.2243,411.9814,11530.0
2022-09-20 11:10:00,419.58,420.22,419.45,419.63,5749.0,411.8735,412.5017,411.7459,411.9225,5749.0
2022-09-20 11:20:00,419.51,420.62,419.51,419.78,6546.0,411.8047,412.8944,411.8047,412.0698,6546.0
2022-09-20 11:30:00,420.06,420.07,419.0,419.25,12696.0,412.3446,412.3545,411.3041,411.5495,12696.0
2022-09-20 11:40:00,419.09,419.54,418.83,419.02,12728.0,411.3925,411.8342,411.1372,411.3237,12728.0
2022-09-20 11:50:00,418.89,421.19,418.68,420.81,9367.0,411.1961,413.4539,410.99,413.0809,9367.0
2022-09-20 12:00:00,420.83,421.03,420.11,420.47,18044.0,413.1005,413.2968,412.3937,412.7471,18044.0
2022-09-20 12:10:00,420.41,420.69,419.72,419.87,8002.0,412.6882,412.9631,412.0109,412.1581,8002.0
2022-09-20 12:20:00,420.05,420.27,419.28,419.28,4702.0,412.3348,412.5508,411.579,411.579,4702.0
2022-09-20 12:30:00,419.08,419.25,418.28,418.89,8546.0,411.3826,411.5495,410.5973,411.1961,8546.0
2022-09-20 12:40:00,418.7,419.12,418.18,418.38,6815.0,411.0096,411.4219,410.4992,410.6955,6815.0
2022-09-20 12:50:00,418.4,419.01,418.29,418.96,8258.0,410.7151,411.3139,410.6072,411.2649,8258.0
2022-09-20 13:00:00,418.9,419.11,417.84,418.53,4778.0,411.206,411.4121,410.1654,410.8427,4778.0
2022-09-20 13:10:00,418.37,418.38,417.59,417.6,12656.0,410.6857,410.6955,409.92,409.9298,12656.0
2022-09-20 13:20:00,417.6,418.2,416.76,416.91,13857.0,409.9298,410.5188,409.1053,409.2525,13857.0
2022-09-20 13:30:00,416.78,416.85,415.89,416.12,8360.0,409.1249,409.1936,408.2512,408.477,8360.0
2022-09-20 13:40:00,416.16,416.37,415.25,415.25,7507.0,408.5163,408.7224,407.623,407.623,7507.0
2022-09-20 13:50:00,415.0,415.0,414.08,414.74,18435.0,407.3776,407.3776,406.4745,407.1224,18435.0
2022-09-20 14:00:00,414.79,415.63,414.67,415.56,11444.0,407.1714,407.996,407.0536,407.9273,11444.0
2022-09-20 14:10:00,415.52,416.38,415.16,416.38,9687.0,407.888,408.7322,407.5346,408.7322,9687.0
2022-09-20 14:20:00,416.24,416.72,415.89,415.98,13039.0,408.5948,409.066,408.2512,408.3396,13039.0
2022-09-20 14:30:00,416.01,416.12,415.36,415.87,9737.0,408.369,408.477,407.731,408.2316,9737.0
2022-09-20 14:40:00,415.87,417.57,415.46,417.52,16486.0,408.2316,409.9004,407.8291,409.8513,16486.0
2022-09-20 14:50:00,417.46,418.11,417.12,417.79,11226.0,409.7924,410.4305,409.4586,410.1163,11226.0
2022-09-20 15:00:00,417.73,418.92,417.33,417.62,11003.0,410.0574,411.2256,409.6648,409.9495,11003.0
2022-09-20 15:10:00,417.9,418.63,417.88,418.59,13581.0,410.2243,410.9409,410.2047,410.9016,13581.0
2022-09-20 15:20:00,418.59,419.02,418.16,418.43,16984.0,410.9016,411.3237,410.4795,410.7446,16984.0
2022-09-20 15:30:00,418.23,420.16,417.37,419.98,24930.0,410.5483,412.4428,409.7041,412.2661,24930.0
2022-09-20 15:40:00,419.98,420.29,418.89,419.24,19702.0,412.2661,412.5704,411.1961,411.5397,19702.0
2022-09-20 15:50:00,418.96,419.1,417.47,417.8,75694.0,411.2649,411.4023,409.8022,410.1262,75694.0
2022-09-21 09:30:00,422.14,423.26,418.71,420.13,20111.0,414.3864,415.4859,411.0194,412.4134,20111.0
2022-09-21 09:40:00,419.81,422.09,419.01,421.98,15799.0,412.0992,414.3374,411.3139,414.2294,15799.0
2022-09-21 09:50:00,421.98,422.43,420.12,420.69,14112.0,414.2294,414.6711,412.4035,412.9631,14112.0
2022-09-21 10:00:00,420.99,421.08,418.78,420.13,11389.0,413.2576,413.3459,411.0882,412.4134,11389.0
2022-09-21 10:10:00,419.86,420.24,419.52,419.86,13978.0,412.1483,412.5213,411.8146,412.1483,13978.0
2022-09-21 10:20:00,419.67,421.49,419.67,420.98,16883.0,411.9618,413.7484,411.9618,413.2477,16883.0
2022-09-21 10:30:00,421.16,421.29,419.56,420.13,14690.0,413.4244,413.5521,411.8538,412.4134,14690.0
2022-09-21 10:40:00,420.02,420.85,419.81,420.23,27456.0,412.3054,413.1201,412.0992,412.5115,27456.0
2022-09-21 10:50:00,420.52,421.22,419.82,420.1,18590.0,412.7962,413.4833,412.1091,412.3839,18590.0
2022-09-21 11:00:00,419.96,420.34,419.48,420.13,7652.0,412.2465,412.6195,411.7753,412.4134,7652.0
2022-09-21 11:10:00,420.24,420.71,419.93,420.49,12404.0,412.5213,412.9827,412.217,412.7667,12404.0
2022-09-21 11:20:00,420.41,420.67,419.86,420.57,13583.0,412.6882,412.9434,412.1483,412.8453,13583.0
2022-09-21 11:30:00,420.33,420.6,419.95,419.95,9587.0,412.6097,412.8747,412.2367,412.2367,9587.0
2022-09-21 11:40:00,419.97,420.59,419.86,420.06,9295.0,412.2563,412.8649,412.1483,412.3446,9295.0
2022-09-21 11:50:00,420.03,420.19,419.76,419.92,5762.0,412.3152,412.4723,412.0502,412.2072,5762.0
2022-09-21 12:00:00,419.77,420.04,419.31,419.65,4919.0,412.06,412.325,411.6084,411.9422,4919.0
2022-09-21 12:10:00,419.88,420.12,419.6,419.96,5297.0,412.168,412.4035,411.8931,412.2465,5297.0
2022-09-21 12:20:00,419.95,420.25,419.66,420.13,6228.0,412.2367,412.5312,411.952,412.4134,6228.0
2022-09-21 12:30:00,420.05,421.14,420.02,420.88,8375.0,412.3348,413.4048,412.3054,413.1496,8375.0
2022-09-21 12:40:00,420.54,421.04,420.45,420.78,4001.0,412.8158,413.3066,412.7275,413.0514,4001.0
2022-09-21 12:50:00,420.7,420.7,419.85,419.85,4794.0,412.9729,412.9729,412.1385,412.1385,4794.0
2022-09-21 13:00:00,419.75,420.03,419.09,419.58,5486.0,412.0403,412.3152,411.3925,411.8735,5486.0
2022-09-21 13:10:00,419.92,419.92,419.0,419.37,3731.0,412.2072,412.2072,411.3041,411.6673,3731.0
2022-09-21 13:20:00,419.4,419.8,419.01,419.65,4702.0,411.6968,412.0894,411.3139,411.9422,4702.0
2022-09-21 13:30:00,419.72,420.97,419.72,420.97,2966.0,412.0109,413.2379,412.0109,413.2379,2966.0
2022-09-21 13:40:00,421.19,421.5,421.12,421.41,2000.0,413.4539,413.7582,413.3852,413.6699,2000.0
2022-09-21 13:50:00,421.63,423.44,421.15,423.44,5018.0,413.8858,415.6626,413.4146,415.6626,5018.0
2022-09-21 14:00:00,423.39,423.57,412.11,415.96,22022.0,415.6135,415.7902,404.5407,408.32,22022.0
2022-09-21 14:10:00,415.45,415.92,413.86,415.15,18609.0,407.8193,408.2807,406.2585,407.5248,18609.0
2022-09-21 14:20:00,415.22,417.87,415.09,416.4,7151.0,407.5935,410.1949,407.4659,408.7519,7151.0
2022-09-21 14:30:00,415.38,421.81,415.06,420.05,22057.0,407.7506,414.0625,407.4365,412.3348,22057.0
2022-09-21 14:40:00,420.08,427.92,419.15,423.29,57457.0,412.3643,420.0603,411.4514,415.5153,57457.0
2022-09-21 14:50:00,422.56,424.64,421.13,422.94,44285.0,414.7987,416.8405,413.395,415.1718,44285.0
2022-09-21 15:00:00,424.19,425.27,420.95,420.95,28438.0,416.3988,417.459,413.2183,413.2183,28438.0
2022-09-21 15:10:00,420.82,421.61,417.13,420.0,46171.0,413.0907,413.8662,409.4685,412.2857,46171.0
2022-09-21 15:20:00,419.92,420.13,413.86,413.86,49987.0,412.2072,412.4134,406.2585,406.2585,49987.0
2022-09-21 15:30:00,413.85,414.33,411.26,411.79,33451.0,406.2487,406.7199,403.7063,404.2265,33451.0
2022-09-21 15:40:00,411.65,412.94,409.27,410.05,44220.0,404.0891,405.3554,401.7528,402.5185,44220.0
2022-09-21 15:50:00,410.26,411.19,408.5,408.61,72941.0,402.7246,403.6376,400.997,401.105,72941.0
2022-09-22 09:30:00,404.82,406.65,403.3,403.94,57339.0,397.3846,399.181,395.8925,396.5207,57339.0
2022-09-22 09:40:00,403.88,403.88,400.48,401.31,80024.0,396.4618,396.4618,393.1243,393.939,80024.0
2022-09-22 09:50:00,401.31,401.77,399.39,400.55,32511.0,393.939,394.3906,392.0543,393.193,32511.0
2022-09-22 10:00:00,400.34,402.61,399.41,401.89,61209.0,392.9869,395.2152,392.0739,394.5084,61209.0
2022-09-22 10:10:00,401.98,403.17,400.45,400.9,23391.0,394.5967,395.7649,393.0948,393.5366,23391.0
2022-09-22 10:20:00,400.63,401.78,400.0,401.6,19184.0,393.2715,394.4004,392.6531,394.2237,19184.0
2022-09-22 10:30:00,401.39,402.47,399.89,402.13,16198.0,394.0176,395.0777,392.5451,394.744,16198.0
2022-09-22 10:40:00,402.07,402.4,400.54,401.21,14387.0,394.6851,395.009,393.1832,393.8409,14387.0
2022-09-22 10:50:00,401.02,401.02,399.39,399.52,18781.0,393.6544,393.6544,392.0543,392.1819,18781.0
2022-09-22 11:00:00,399.55,400.07,398.99,399.23,49484.0,392.2114,392.7218,391.6616,391.8972,49484.0
2022-09-22 11:10:00,399.27,399.27,396.59,397.21,45583.0,391.9365,391.9365,389.3057,389.9143,45583.0
2022-09-22 11:20:00,397.24,397.38,395.45,396.78,71552.0,389.9438,390.0812,388.1867,389.4922,71552.0
2022-09-22 11:30:00,396.87,400.63,396.87,399.15,38223.0,389.5806,393.2715,389.5806,391.8187,38223.0
2022-09-22 11:40:00,398.84,400.35,397.26,400.15,66508.0,391.5144,392.9967,389.9634,392.8003,66508.0
2022-09-22 11:50:00,400.16,400.39,398.85,399.26,17611.0,392.8102,393.0359,391.5242,391.9267,17611.0
2022-09-22 12:00:00,399.41,400.61,399.03,400.26,19217.0,392.0739,393.2519,391.7009,392.9083,19217.0
2022-09-22 12:10:00,400.49,400.49,398.87,400.05,12288.0,393.1341,393.1341,391.5439,392.7022,12288.0
2022-09-22 12:20:00,400.08,401.8,399.55,400.67,12012.0,392.7316,394.42,392.2114,393.3108,12012.0
2022-09-22 12:30:00,400.86,401.25,400.1,400.89,8421.0,393.4973,393.8801,392.7513,393.5267,8421.0
2022-09-22 12:40:00,400.83,401.67,400.2,400.21,16451.0,393.4679,394.2924,392.8494,392.8592,16451.0
2022-09-22 12:50:00,400.49,400.98,399.81,400.3,8355.0,393.1341,393.6151,392.4666,392.9476,8355.0
2022-09-22 13:00:00,400.26,400.26,398.98,398.99,10643.0,392.9083,392.9083,391.6518,391.6616,10643.0
2022-09-22 13:10:00,399.02,399.42,398.03,398.72,16095.0,391.6911,392.0837,390.7193,391.3966,16095.0
2022-09-22 13:20:00,398.48,398.73,398.03,398.47,18740.0,391.161,391.4064,390.7193,391.1512,18740.0
2022-09-22 13:30:00,398.67,399.49,398.3,399.35,17893.0,391.3475,392.1525,390.9843,392.015,17893.0
2022-09-22 13:40:00,399.49,399.54,397.77,398.33,15589.0,392.1525,392.2015,390.4641,391.0138,15589.0
2022-09-22 13:50:00,398.48,400.47,398.48,399.83,38232.0,391.161,393.1145,391.161,392.4862,38232.0
2022-09-22 14:00:00,399.57,399.81,396.96,398.26,94477.0,392.231,392.4666,389.6689,390.9451,94477.0
2022-09-22 14:10:00,398.12,398.27,397.04,397.43,10665.0,390.8076,390.9549,389.7475,390.1303,10665.0
2022-09-22 14:20:00,397.43,397.43,396.46,396.72,31338.0,390.1303,390.1303,389.1781,389.4333,31338.0
2022-09-22 14:30:00,396.67,396.92,396.24,396.7,7770.0,389.3843,389.6297,388.9622,389.4137,7770.0
2022-09-22 14:40:00,396.84,396.85,395.89,396.1,9972.0,389.5511,389.561,388.6186,388.8247,9972.0
2022-09-22 14:50:00,396.2,398.55,396.11,398.0,15530.0,388.9229,391.2297,388.8345,390.6898,15530.0
2022-09-22 15:00:00,398.15,399.24,398.1,399.02,19072.0,390.8371,391.9071,390.788,391.6911,19072.0
2022-09-22 15:10:00,398.91,399.78,398.87,399.03,42916.0,391.5831,392.4371,391.5439,391.7009,42916.0
2022-09-22 15:20:00,399.02,399.12,397.59,398.74,29249.0,391.6911,391.7893,390.2874,391.4162,29249.0
2022-09-22 15:30:00,398.78,400.63,398.64,399.81,29195.0,391.4555,393.2715,391.3181,392.4666,29195.0
2022-09-22 15:40:00,399.84,400.64,399.28,400.49,54261.0,392.496,393.2813,391.9463,393.1341,54261.0
2022-09-22 15:50:00,400.33,400.33,396.4,396.58,105722.0,392.977,392.977,389.1192,389.2959,105722.0
2022-09-23 09:30:00,394.9,395.46,391.05,392.36,38584.0,387.6468,388.1965,383.8675,385.1534,38584.0
2022-09-23 09:40:00,392.75,394.48,390.18,390.18,55188.0,385.5363,387.2345,383.0135,383.0135,55188.0
2022-09-23 09:50:00,390.21,391.39,388.67,388.95,24443.0,383.0429,384.2012,381.5312,381.8061,24443.0
2022-09-23 10:00:00,389.25,389.72,388.01,388.25,30591.0,382.1005,382.5619,380.8833,381.1189,30591.0
2022-09-23 10:10:00,388.08,388.88,387.34,387.62,31595.0,380.952,381.7373,380.2256,380.5005,31595.0
2022-09-23 10:20:00,387.54,389.14,386.37,388.69,33520.0,380.422,381.9926,379.2734,381.5508,33520.0
2022-09-23 10:30:00,388.74,389.24,387.27,387.93,9383.0,381.5999,382.0907,380.1569,380.8048,9383.0
2022-09-23 10:40:00,387.98,389.49,387.84,388.72,15972.0,380.8539,382.3361,380.7164,381.5803,15972.0
2022-09-23 10:50:00,388.87,390.44,388.46,389.2,12406.0,381.7275,383.2687,381.3251,382.0515,12406.0
2022-09-23 11:00:00,389.1,390.49,388.33,389.79,13644.0,381.9533,383.3178,381.1974,382.6306,13644.0
2022-09-23 11:10:00,389.81,390.56,389.23,390.26,12301.0,382.6503,383.3865,382.0809,383.092,12301.0
2022-09-23 11:20:00,390.14,391.6,389.19,389.19,18563.0,382.9742,384.4074,382.0416,382.0416,18563.0
2022-09-23 11:30:00,389.0,389.98,388.82,389.4,12847.0,381.8551,382.8171,381.6784,382.2478,12847.0
2022-09-23 11:40:00,389.17,389.58,388.0,388.54,8575.0,382.022,382.4245,380.8735,381.4036,8575.0
2022-09-23 11:50:00,388.76,389.46,388.49,389.46,6800.0,381.6195,382.3067,381.3545,382.3067,6800.0
2022-09-23 12:00:00,389.28,389.69,388.47,389.04,8912.0,382.13,382.5325,381.3349,381.8944,8912.0
2022-09-23 12:10:00,388.64,389.43,388.32,389.31,9428.0,381.5017,382.2772,381.1876,382.1594,9428.0
2022-09-23 12:20:00,389.01,389.25,387.91,388.0,10611.0,381.865,382.1005,380.7852,380.8735,10611.0
2022-09-23 12:30:00,387.89,388.4,387.41,388.29,16471.0,380.7655,381.2662,380.2943,381.1582,16471.0
2022-09-23 12:40:00,388.27,389.52,388.27,389.46,28326.0,381.1385,382.3656,381.1385,382.3067,28326.0
2022-09-23 12:50:00,389.46,391.15,389.31,391.0,10329.0,382.3067,383.9656,382.1594,383.8184,10329.0
2022-09-23 13:00:00,390.84,391.93,390.61,391.61,17487.0,383.6613,384.7313,383.4356,384.4172,17487.0
2022-09-23 13:10:00,391.67,392.91,391.67,392.71,15028.0,384.4761,385.6933,384.4761,385.497,15028.0
2022-09-23 13:20:00,392.67,392.83,391.68,391.81,53502.0,385.4577,385.6148,384.4859,384.6135,53502.0
2022-09-23 13:30:00,391.73,392.42,391.31,391.34,11307.0,384.535,385.2123,384.1227,384.1522,11307.0
2022-09-23 13:40:00,391.37,393.42,391.2,392.91,17488.0,384.1816,386.194,384.0147,385.6933,17488.0
2022-09-23 13:50:00,392.83,393.42,392.1,392.7,23938.0,385.6148,386.194,384.8982,385.4872,23938.0
2022-09-23 14:00:00,392.54,393.11,391.67,391.72,41750.0,385.3301,385.8896,384.4761,384.5252,41750.0
2022-09-23 14:10:00,391.6,391.85,390.13,390.4,19326.0,384.4074,384.6528,382.9644,383.2294,19326.0
2022-09-23 14:20:00,390.35,391.41,390.35,391.13,8903.0,383.1803,384.2209,383.1803,383.946,8903.0
2022-09-23 14:30:00,391.19,391.19,389.95,390.06,14660.0,384.0049,384.0049,382.7877,382.8957,14660.0
2022-09-23 14:40:00,389.93,390.45,389.6,389.75,8851.0,382.7681,383.2785,382.4441,382.5914,8851.0
2022-09-23 14:50:00,389.86,390.24,388.89,389.16,11396.0,382.6993,383.0724,381.7472,382.0122,11396.0
2022-09-23 15:00:00,389.3,392.3,389.3,391.87,12532.0,382.1496,385.0945,382.1496,384.6724,12532.0
2022-09-23 15:10:00,391.97,392.7,391.15,392.13,10796.0,384.7706,385.4872,383.9656,384.9276,10796.0
2022-09-23 15:20:00,391.91,392.54,391.27,392.31,20906.0,384.7117,385.3301,384.0834,385.1043,20906.0
2022-09-23 15:30:00,392.55,394.01,392.55,393.6,15774.0,385.3399,386.7731,385.3399,386.3706,15774.0
2022-09-23 15:40:00,393.59,394.5,392.76,392.96,20193.0,386.3608,387.2541,385.5461,385.7424,20193.0
2022-09-23 15:50:00,392.81,394.27,392.1,394.01,94225.0,385.5952,387.0283,384.8982,386.7731,94225.0
2022-09-26 09:30:00,394.72,400.45,394.36,399.67,34724.0,387.4701,393.0948,387.1167,392.3292,34724.0
2022-09-26 09:40:00,399.76,401.28,399.31,400.52,11608.0,392.4175,393.9096,391.9758,393.1635,11608.0
2022-09-26 09:50:00,400.65,403.99,400.65,403.44,15083.0,393.2912,396.5698,393.2912,396.0299,15083.0
2022-09-26 10:00:00,403.31,404.78,401.18,402.2,53655.0,395.9023,397.3453,393.8114,394.8127,53655.0
2022-09-26 10:10:00,401.84,404.24,401.39,404.15,14477.0,394.4593,396.8152,394.0176,396.7269,14477.0
2022-09-26 10:20:00,404.18,404.83,403.15,403.64,21755.0,396.7563,397.3944,395.7452,396.2262,21755.0
2022-09-26 10:30:00,403.43,403.83,401.72,402.16,13159.0,396.0201,396.4127,394.3415,394.7734,13159.0
2022-09-26 10:40:00,402.5,402.51,400.73,401.27,71018.0,395.1072,395.117,393.3697,393.8998,71018.0
2022-09-26 10:50:00,401.57,401.57,398.28,399.81,19506.0,394.1943,394.1943,390.9647,392.4666,19506.0
2022-09-26 11:00:00,399.79,400.48,397.3,397.3,13614.0,392.447,393.1243,390.0027,390.0027,13614.0
2022-09-26 11:10:00,397.12,398.77,397.0,397.85,11165.0,389.826,391.4457,389.7082,390.5426,11165.0
2022-09-26 11:20:00,398.01,398.77,395.87,395.99,13847.0,390.6996,391.4457,388.599,388.7167,13847.0
2022-09-26 11:30:00,396.33,398.17,396.07,397.88,18469.0,389.0505,390.8567,388.7953,390.572,18469.0
2022-09-26 11:40:00,397.87,397.87,395.49,396.47,8566.0,390.5622,390.5622,388.2259,389.1879,8566.0
2022-09-26 11:50:00,396.54,397.92,396.25,397.14,6792.0,389.2566,390.6113,388.972,389.8456,6792.0
2022-09-26 12:00:00,397.12,397.32,395.84,395.92,8621.0,389.826,390.0223,388.5695,388.648,8621.0
2022-09-26 12:10:00,395.75,397.31,395.35,396.93,15239.0,388.4812,390.0125,388.0885,389.6395,15239.0
2022-09-26 12:20:00,396.99,396.99,394.1,394.35,9025.0,389.6984,389.6984,386.8615,387.1069,9025.0
2022-09-26 12:30:00,394.25,395.39,394.0,394.83,7916.0,387.0087,388.1278,386.7633,387.5781,7916.0
2022-09-26 12:40:00,394.59,395.64,394.3,395.5,4996.0,387.3425,388.3732,387.0578,388.2357,4996.0
2022-09-26 12:50:00,395.5,396.84,395.48,396.84,6144.0,388.2357,389.5511,388.2161,389.5511,6144.0
2022-09-26 13:00:00,396.61,396.67,395.0,395.22,5391.0,389.3254,389.3843,387.7449,387.9609,5391.0
2022-09-26 13:10:00,395.22,395.39,394.73,395.19,9230.0,387.9609,388.1278,387.4799,387.9314,9230.0
2022-09-26 13:20:00,395.48,395.77,394.13,395.12,7507.0,388.2161,388.5008,386.8909,387.8627,7507.0
2022-09-26 13:30:00,395.26,395.56,393.97,394.07,13410.0,388.0002,388.2946,386.7338,386.832,13410.0
2022-09-26 13:40:00,394.17,394.73,393.74,394.3,21754.0,386.9302,387.4799,386.5081,387.0578,21754.0
2022-09-26 13:50:00,394.3,395.0,393.53,393.53,11886.0,387.0578,387.7449,386.3019,386.3019,11886.0
2022-09-26 14:00:00,393.1,396.76,393.09,396.38,9426.0,385.8798,389.4726,385.87,389.0996,9426.0
2022-09-26 14:10:00,396.56,396.57,395.31,395.92,8534.0,389.2763,389.2861,388.0492,388.648,8534.0
2022-09-26 14:20:00,395.73,396.17,395.05,395.1,11385.0,388.4615,388.8934,387.794,387.8431,11385.0
2022-09-26 14:30:00,395.17,395.66,394.02,394.56,13051.0,387.9118,388.3928,386.7829,387.313,13051.0
2022-09-26 14:40:00,394.56,396.77,394.11,396.63,10097.0,387.313,389.4824,386.8713,389.345,10097.0
2022-09-26 14:50:00,396.43,397.19,396.0,396.71,9702.0,389.1487,389.8947,388.7266,389.4235,9702.0
2022-09-26 15:00:00,396.93,397.75,396.33,397.4,8515.0,389.6395,390.4444,389.0505,390.1008,8515.0
2022-09-26 15:10:00,397.58,397.63,395.71,396.71,12286.0,390.2775,390.3266,388.4419,389.4235,12286.0
2022-09-26 15:20:00,396.67,396.98,396.24,396.53,9609.0,389.3843,389.6886,388.9622,389.2468,9609.0
2022-09-26 15:30:00,396.53,397.8,396.06,396.84,28269.0,389.2468,390.4935,388.7855,389.5511,28269.0
2022-09-26 15:40:00,396.59,397.65,395.83,397.21,17452.0,389.3057,390.3463,388.5597,389.9143,17452.0
2022-09-26 15:50:00,397.05,398.74,395.34,395.77,74098.0,389.7573,391.4162,388.0787,388.5008,74098.0
2022-09-27 09:30:00,399.7,405.0,399.5,405.0,48777.0,392.3586,397.5613,392.1623,397.5613,48777.0
2022-09-27 09:40:00,405.18,407.29,400.75,400.75,17909.0,397.738,399.8092,393.3893,393.3893,17909.0
2022-09-27 09:50:00,401.11,403.59,400.0,402.5,30548.0,393.7427,396.1772,392.6531,395.1072,30548.0
2022-09-27 10:00:00,403.22,403.23,399.81,400.25,28303.0,395.814,395.8238,392.4666,392.8985,28303.0
2022-09-27 10:10:00,400.36,402.38,400.36,401.71,6717.0,393.0065,394.9894,393.0065,394.3317,6717.0
2022-09-27 10:20:00,402.15,402.47,400.67,401.1,10930.0,394.7636,395.0777,393.3108,393.7329,10930.0
2022-09-27 10:30:00,401.06,401.68,400.04,400.21,11547.0,393.6936,394.3022,392.6924,392.8592,11547.0
2022-09-27 10:40:00,400.24,402.35,399.72,402.29,14456.0,392.8887,394.9599,392.3782,394.901,14456.0
2022-09-27 10:50:00,402.16,402.16,401.0,401.59,7932.0,394.7734,394.7734,393.6347,394.2139,7932.0
2022-09-27 11:00:00,401.81,402.22,400.29,401.91,12807.0,394.4299,394.8323,392.9378,394.528,12807.0
2022-09-27 11:10:00,402.06,402.06,399.66,400.5,10871.0,394.6753,394.6753,392.3193,393.1439,10871.0
2022-09-27 11:20:00,400.6,400.6,398.65,399.03,30525.0,393.2421,393.2421,391.3279,391.7009,30525.0
2022-09-27 11:30:00,398.87,401.21,398.68,400.96,18345.0,391.5439,393.8409,391.3573,393.5955,18345.0
2022-09-27 11:40:00,400.82,401.15,400.25,400.53,9733.0,393.458,393.782,392.8985,393.1734,9733.0
2022-09-27 11:50:00,400.7,401.11,399.36,399.98,15828.0,393.3402,393.7427,392.0249,392.6335,15828.0
2022-09-27 12:00:00,399.99,399.99,398.46,398.91,64541.0,392.6433,392.6433,391.1414,391.5831,64541.0
2022-09-27 12:10:00,398.85,398.92,395.23,395.23,22415.0,391.5242,391.5929,387.9707,387.9707,22415.0
2022-09-27 12:20:00,395.33,397.75,395.33,397.49,19563.0,388.0689,390.4444,388.0689,390.1892,19563.0
2022-09-27 12:30:00,397.36,398.28,396.68,397.14,18836.0,390.0616,390.9647,389.3941,389.8456,18836.0
2022-09-27 12:40:00,397.26,399.42,396.88,398.0,9784.0,389.9634,392.0837,389.5904,390.6898,9784.0
2022-09-27 12:50:00,397.97,399.1,397.19,398.9,21291.0,390.6604,391.7696,389.8947,391.5733,21291.0
2022-09-27 13:00:00,398.75,398.76,396.85,397.27,19832.0,391.4261,391.4359,389.561,389.9732,19832.0
2022-09-27 13:10:00,397.11,397.71,396.24,397.26,12288.0,389.8162,390.4052,388.9622,389.9634,12288.0
2022-09-27 13:20:00,397.18,397.46,396.26,396.6,9640.0,389.8849,390.1597,388.9818,389.3155,9640.0
2022-09-27 13:30:00,396.53,397.13,396.15,396.63,12772.0,389.2468,389.8358,388.8738,389.345,12772.0
2022-09-27 13:40:00,396.46,398.32,395.71,397.66,21328.0,389.1781,391.004,388.4419,390.3561,21328.0
2022-09-27 13:50:00,397.65,398.26,397.15,398.26,13531.0,390.3463,390.9451,389.8554,390.9451,13531.0
2022-09-27 14:00:00,398.03,399.18,397.8,398.19,20377.0,390.7193,391.8482,390.4935,390.8763,20377.0
2022-09-27 14:10:00,398.18,398.5,397.23,397.23,10474.0,390.8665,391.1806,389.934,389.934,10474.0
2022-09-27 14:20:00,397.19,397.78,396.7,397.42,8805.0,389.8947,390.4739,389.4137,390.1205,8805.0
2022-09-27 14:30:00,397.45,399.67,397.36,399.67,6808.0,390.1499,392.3292,390.0616,392.3292,6808.0
2022-09-27 14:40:00,399.9,401.17,399.21,401.17,10069.0,392.5549,393.8016,391.8776,393.8016,10069.0
2022-09-27 14:50:00,401.08,401.08,400.32,400.56,10305.0,393.7133,393.7133,392.9672,393.2028,10305.0
2022-09-27 15:00:00,400.48,400.66,398.52,400.66,14282.0,393.1243,393.301,391.2003,393.301,14282.0
2022-09-27 15:10:00,400.36,400.57,399.36,400.49,10945.0,393.0065,393.2126,392.0249,393.1341,10945.0
2022-09-27 15:20:00,400.6,400.72,399.06,399.22,10235.0,393.2421,393.3599,391.7304,391.8874,10235.0
2022-09-27 15:30:00,399.2,399.41,398.29,399.15,18696.0,391.8678,392.0739,390.9745,391.8187,18696.0
2022-09-27 15:40:00,398.97,400.31,398.78,400.0,26756.0,391.642,392.9574,391.4555,392.6531,26756.0
2022-09-27 15:50:00,400.0,402.06,399.83,400.67,106836.0,392.6531,394.6753,392.4862,393.3108,106836.0
2022-09-28 09:30:00,404.35,405.04,398.81,402.39,47663.0,396.9232,397.6005,391.485,394.9992,47663.0
2022-09-28 09:40:00,402.06,405.25,401.57,404.06,29999.0,394.6753,397.8067,394.1943,396.6385,29999.0
2022-09-28 09:50:00,403.59,405.11,403.06,403.19,23562.0,396.1772,397.6692,395.6569,395.7845,23562.0
2022-09-28 10:00:00,403.51,405.33,400.67,400.68,34089.0,396.0986,397.8852,393.3108,393.3206,34089.0
2022-09-28 10:10:00,400.77,402.97,400.29,402.67,24841.0,393.409,395.5685,392.9378,395.2741,24841.0
2022-09-28 10:20:00,402.86,406.53,402.8,406.19,19399.0,395.4606,399.0632,395.4017,398.7294,19399.0
2022-09-28 10:30:00,406.45,406.71,404.98,405.97,17418.0,398.9846,399.2399,397.5416,398.5134,17418.0
2022-09-28 10:40:00,405.97,406.76,405.46,406.41,12650.0,398.5134,399.2889,398.0128,398.9454,12650.0
2022-09-28 10:50:00,406.24,406.37,404.82,405.84,12396.0,398.7785,398.9061,397.3846,398.3858,12396.0
2022-09-28 11:00:00,405.75,406.83,405.27,405.54,9867.0,398.2975,399.3576,397.8263,398.0913,9867.0
2022-09-28 11:10:00,405.12,407.09,405.12,406.75,13837.0,397.6791,399.6129,397.6791,399.2791,13837.0
2022-09-28 11:20:00,406.9,408.3,406.43,406.5,32244.0,399.4264,400.8006,398.965,399.0337,32244.0
2022-09-28 11:30:00,406.81,407.23,405.93,406.93,15661.0,399.338,399.7503,398.4742,399.4558,15661.0
2022-09-28 11:40:00,406.91,408.99,406.91,408.97,8700.0,399.4362,401.478,399.4362,401.4583,8700.0
2022-09-28 11:50:00,408.98,410.78,408.9,410.39,31068.0,401.4682,403.2351,401.3896,402.8523,31068.0
2022-09-28 12:00:00,410.31,410.31,409.18,409.92,10291.0,402.7737,402.7737,401.6645,402.3909,10291.0
2022-09-28 12:10:00,409.85,410.88,409.31,410.59,23215.0,402.3222,403.3333,401.7921,403.0486,23215.0
2022-09-28 12:20:00,410.75,410.99,408.35,408.35,7905.0,403.2056,403.4412,400.8497,400.8497,7905.0
2022-09-28 12:30:00,408.3,409.07,407.48,407.56,19604.0,400.8006,401.5565,399.9957,400.0742,19604.0
2022-09-28 12:40:00,407.6,408.51,407.24,407.25,21909.0,400.1135,401.0068,399.7601,399.7699,21909.0
2022-09-28 12:50:00,407.18,407.42,406.53,406.95,12578.0,399.7012,399.9368,399.0632,399.4754,12578.0
2022-09-28 13:00:00,407.09,407.79,406.16,407.66,13582.0,399.6129,400.3,398.7,400.1724,13582.0
2022-09-28 13:10:00,407.66,408.26,406.99,408.12,12371.0,400.1724,400.7614,399.5147,400.624,12371.0
2022-09-28 13:20:00,408.01,408.46,407.86,408.38,8841.0,400.516,400.9577,400.3687,400.8792,8841.0
2022-09-28 13:30:00,408.14,408.75,407.73,408.0,8713.0,400.6436,401.2424,400.2411,400.5062,8713.0
2022-09-28 13:40:00,408.01,408.35,407.36,407.77,8712.0,400.516,400.8497,399.8779,400.2804,8712.0
2022-09-28 13:50:00,407.68,408.28,407.57,407.77,8937.0,400.192,400.781,400.0841,400.2804,8937.0
2022-09-28 14:00:00,407.94,409.42,407.94,409.18,13234.0,400.4473,401.9001,400.4473,401.6645,13234.0
2022-09-28 14:10:00,409.23,409.75,408.61,408.91,11589.0,401.7136,402.224,401.105,401.3994,11589.0
2022-09-28 14:20:00,408.85,409.1,408.09,408.69,25389.0,401.3405,401.586,400.5945,401.1835,25389.0
2022-09-28 14:30:00,408.67,409.92,408.67,409.67,12516.0,401.1639,402.3909,401.1639,402.1455,12516.0
2022-09-28 14:40:00,409.67,409.67,408.4,409.06,10110.0,402.1455,402.1455,400.8988,401.5467,10110.0
2022-09-28 14:50:00,409.16,409.49,409.02,409.23,13406.0,401.6449,401.9688,401.5074,401.7136,13406.0
2022-09-28 15:00:00,409.22,410.75,409.22,410.39,15648.0,401.7037,403.2056,401.7037,402.8523,15648.0
2022-09-28 15:10:00,410.33,411.06,409.88,409.9,13124.0,402.7934,403.51,402.3516,402.3713,13124.0
2022-09-28 15:20:00,410.0,410.78,409.76,410.56,21456.0,402.4694,403.2351,402.2338,403.0191,21456.0
2022-09-28 15:30:00,410.61,411.46,410.27,410.82,27672.0,403.0682,403.9026,402.7345,403.2744,27672.0
2022-09-28 15:40:00,410.9,412.0,410.87,411.86,31106.0,403.3529,404.4327,403.3234,404.2953,31106.0
2022-09-28 15:50:00,411.71,411.86,409.03,409.29,82807.0,404.148,404.2953,401.5172,401.7725,82807.0
2022-09-29 09:30:00,401.14,404.79,400.38,401.88,37180.0,393.7722,397.3551,393.0261,394.4986,37180.0
2022-09-29 09:40:00,401.81,401.91,397.87,398.87,15938.0,394.4299,394.528,390.5622,391.5439,15938.0
2022-09-29 09:50:00,399.17,401.17,398.72,400.51,23517.0,391.8383,393.8016,391.3966,393.1537,23517.0
2022-09-29 10:00:00,400.47,400.99,397.28,398.83,31000.0,393.1145,393.6249,389.9831,391.5046,31000.0
2022-09-29 10:10:00,398.13,398.96,394.12,395.88,33391.0,390.8174,391.6322,386.8811,388.6088,33391.0
2022-09-29 10:20:00,395.78,397.57,395.77,396.37,28530.0,388.5106,390.2677,388.5008,389.0898,28530.0
2022-09-29 10:30:00,396.07,396.93,395.0,396.65,12765.0,388.7953,389.6395,387.7449,389.3646,12765.0
2022-09-29 10:40:00,396.95,397.03,395.47,395.47,19642.0,389.6591,389.7376,388.2063,388.2063,19642.0
2022-09-29 10:50:00,395.19,397.78,394.79,397.29,33487.0,387.9314,390.4739,387.5388,389.9929,33487.0
2022-09-29 11:00:00,397.41,398.58,396.0,397.93,35104.0,390.1107,391.2592,388.7266,390.6211,35104.0
2022-09-29 11:10:00,397.79,398.33,397.09,397.91,12754.0,390.4837,391.0138,389.7965,390.6015,12754.0
2022-09-29 11:20:00,397.91,398.81,397.28,398.41,44993.0,390.6015,391.485,389.9831,391.0923,44993.0
2022-09-29 11:30:00,398.2,400.21,397.64,399.58,56636.0,390.8862,392.8592,390.3364,392.2408,56636.0
2022-09-29 11:40:00,399.53,400.51,398.96,400.48,9232.0,392.1917,393.1537,391.6322,393.1243,9232.0
2022-09-29 11:50:00,400.67,401.63,400.31,401.3,7022.0,393.3108,394.2532,392.9574,393.9292,7022.0
2022-09-29 12:00:00,401.33,401.66,399.98,400.1,10935.0,393.9587,394.2826,392.6335,392.7513,10935.0
2022-09-29 12:10:00,400.06,400.06,398.25,398.34,16628.0,392.712,392.712,390.9352,391.0236,16628.0
2022-09-29 12:20:00,398.27,398.32,396.95,397.25,17473.0,390.9549,391.004,389.6591,389.9536,17473.0
2022-09-29 12:30:00,397.2,397.85,396.67,397.73,14947.0,389.9045,390.5426,389.3843,390.4248,14947.0
2022-09-29 12:40:00,397.53,398.16,397.06,397.88,3667.0,390.2285,390.8469,389.7671,390.572,3667.0
2022-09-29 12:50:00,397.88,398.49,397.25,397.8,10241.0,390.572,391.1708,389.9536,390.4935,10241.0
2022-09-29 13:00:00,397.67,397.89,397.22,397.52,8808.0,390.3659,390.5818,389.9242,390.2186,8808.0
2022-09-29 13:10:00,397.44,398.74,397.44,397.81,8321.0,390.1401,391.4162,390.1401,390.5033,8321.0
2022-09-29 13:20:00,397.77,398.11,397.25,397.9,6226.0,390.4641,390.7978,389.9536,390.5917,6226.0
2022-09-29 13:30:00,397.67,399.11,397.35,399.03,17415.0,390.3659,391.7794,390.0518,391.7009,17415.0
2022-09-29 13:40:00,398.91,398.91,397.93,397.93,6178.0,391.5831,391.5831,390.6211,390.6211,6178.0
2022-09-29 13:50:00,398.02,398.09,396.2,396.29,27514.0,390.7095,390.7782,388.9229,389.0112,27514.0
2022-09-29 14:00:00,396.21,396.46,395.25,396.25,9360.0,388.9327,389.1781,387.9903,388.972,9360.0
2022-09-29 14:10:00,396.35,396.35,394.62,394.7,6890.0,389.0701,389.0701,387.3719,387.4504,6890.0
2022-09-29 14:20:00,394.7,395.51,394.29,395.25,12408.0,387.4504,388.2456,387.048,387.9903,12408.0
2022-09-29 14:30:00,395.22,396.93,394.79,396.29,13682.0,387.9609,389.6395,387.5388,389.0112,13682.0
2022-09-29 14:40:00,396.48,396.6,395.4,395.72,17230.0,389.1977,389.3155,388.1376,388.4517,17230.0
2022-09-29 14:50:00,395.56,395.56,394.47,394.48,14280.0,388.2946,388.2946,387.2247,387.2345,14280.0
2022-09-29 15:00:00,394.67,395.55,394.53,395.24,14073.0,387.421,388.2848,387.2836,387.9805,14073.0
2022-09-29 15:10:00,394.99,396.36,394.82,396.27,13513.0,387.7351,389.08,387.5682,388.9916,13513.0
2022-09-29 15:20:00,396.4,396.77,394.95,395.26,20013.0,389.1192,389.4824,387.6958,388.0002,20013.0
2022-09-29 15:30:00,395.17,397.57,394.95,397.0,28007.0,387.9118,390.2677,387.6958,389.7082,28007.0
2022-09-29 15:40:00,396.98,397.08,395.6,396.66,43544.0,389.6886,389.7867,388.3339,389.3744,43544.0
2022-09-29 15:50:00,396.63,397.68,396.03,397.07,118537.0,389.345,390.3757,388.756,389.7769,118537.0
2022-09-30 09:30:00,396.06,398.98,393.91,398.08,50843.0,388.7855,391.6518,386.675,390.7684,50843.0
2022-09-30 09:40:00,398.42,401.43,396.91,399.75,21032.0,391.1021,394.0568,389.6198,392.4077,21032.0
2022-09-30 09:50:00,399.73,401.53,399.05,399.59,19242.0,392.3881,394.155,391.7205,392.2506,19242.0
2022-09-30 10:00:00,399.89,399.89,397.32,398.6,21208.0,392.5451,392.5451,390.0223,391.2788,21208.0
2022-09-30 10:10:00,398.28,399.86,396.71,398.3,13359.0,390.9647,392.5157,389.4235,390.9843,13359.0
2022-09-30 10:20:00,398.02,399.67,397.25,398.74,14383.0,390.7095,392.3292,389.9536,391.4162,14383.0
2022-09-30 10:30:00,398.38,402.07,398.33,401.1,13931.0,391.0628,394.6851,391.0138,393.7329,13931.0
2022-09-30 10:40:00,400.73,401.39,399.7,400.31,13769.0,393.3697,394.0176,392.3586,392.9574,13769.0
2022-09-30 10:50:00,400.77,401.4,400.2,400.95,10196.0,393.409,394.0274,392.8494,393.5856,10196.0
2022-09-30 11:00:00,401.11,402.41,400.48,402.35,8955.0,393.7427,395.0188,393.1243,394.9599,8955.0
2022-09-30 11:10:00,402.17,403.0,400.92,401.0,9616.0,394.7832,395.598,393.5562,393.6347,9616.0
2022-09-30 11:20:00,401.13,401.42,400.25,400.25,16750.0,393.7623,394.047,392.8985,392.8985,16750.0
2022-09-30 11:30:00,399.79,401.0,398.5,398.58,13652.0,392.447,393.6347,391.1806,391.2592,13652.0
2022-09-30 11:40:00,398.9,399.04,396.95,397.08,11166.0,391.5733,391.7107,389.6591,389.7867,11166.0
2022-09-30 11:50:00,397.08,397.66,396.75,396.81,11764.0,389.7867,390.3561,389.4628,389.5217,11764.0
2022-09-30 12:00:00,396.29,396.3,395.12,395.32,20099.0,389.0112,389.0211,387.8627,388.0591,20099.0
2022-09-30 12:10:00,395.24,395.79,394.43,394.43,10208.0,387.9805,388.5204,387.1854,387.1854,10208.0
2022-09-30 12:20:00,394.28,394.36,393.15,393.97,8054.0,387.0382,387.1167,385.9289,386.7338,8054.0
2022-09-30 12:30:00,393.87,395.13,393.33,395.08,16051.0,386.6357,387.8725,386.1056,387.8235,16051.0
2022-09-30 12:40:00,394.98,396.46,394.87,396.02,28592.0,387.7253,389.1781,387.6173,388.7462,28592.0
2022-09-30 12:50:00,396.03,396.36,394.94,395.26,18362.0,388.756,389.08,387.686,388.0002,18362.0
2022-09-30 13:00:00,395.23,396.1,394.71,395.97,11816.0,387.9707,388.8247,387.4603,388.6971,11816.0
2022-09-30 13:10:00,395.92,396.41,394.77,395.29,11941.0,388.648,389.129,387.5192,388.0296,11941.0
2022-09-30 13:20:00,395.42,396.7,395.29,396.5,13802.0,388.1572,389.4137,388.0296,389.2174,13802.0
2022-09-30 13:30:00,396.43,396.59,394.42,394.69,12990.0,389.1487,389.3057,387.1756,387.4406,12990.0
2022-09-30 13:40:00,394.55,394.59,393.35,393.44,8219.0,387.3032,387.3425,386.1252,386.2136,8219.0
2022-09-30 13:50:00,393.28,394.11,392.93,392.93,10498.0,386.0565,386.8713,385.713,385.713,10498.0
2022-09-30 14:00:00,392.71,393.17,392.33,392.7,9548.0,385.497,385.9485,385.124,385.4872,9548.0
2022-09-30 14:10:00,392.84,393.52,392.66,392.93,8214.0,385.6246,386.2921,385.4479,385.713,8214.0
2022-09-30 14:20:00,392.94,393.13,392.32,392.82,7406.0,385.7228,385.9093,385.1142,385.605,7406.0
2022-09-30 14:30:00,393.07,393.64,392.36,392.83,7906.0,385.8504,386.4099,385.1534,385.6148,7906.0
2022-09-30 14:40:00,392.79,392.79,390.64,391.31,11449.0,385.5755,385.5755,383.465,384.1227,11449.0
2022-09-30 14:50:00,391.16,391.37,390.3,390.54,8814.0,383.9755,384.1816,383.1313,383.3668,8814.0
2022-09-30 15:00:00,390.41,392.46,390.41,391.04,7650.0,383.2392,385.2516,383.2392,383.8577,7650.0
2022-09-30 15:10:00,390.94,391.5,390.15,391.07,16647.0,383.7595,384.3092,382.984,383.8871,16647.0
2022-09-30 15:20:00,391.02,391.15,389.42,390.81,21390.0,383.838,383.9656,382.2674,383.6319,21390.0
2022-09-30 15:30:00,391.11,391.72,389.03,389.62,18379.0,383.9264,384.5252,381.8846,382.4637,18379.0
2022-09-30 15:40:00,389.5,390.98,389.48,390.55,30073.0,382.346,383.7988,382.3263,383.3767,30073.0
2022-09-30 15:50:00,390.43,390.43,387.01,387.32,192773.0,383.2589,383.2589,379.9017,380.206,192773.0
2022-10-03 09:30:00,389.32,394.96,388.59,389.46,84966.0,382.1693,387.7057,381.4527,382.3067,84966.0
2022-10-03 09:40:00,389.52,393.99,388.0,392.25,39290.0,382.3656,386.7535,380.8735,385.0454,39290.0
2022-10-03 09:50:00,392.33,392.65,390.0,390.95,19687.0,385.124,385.4381,382.8368,383.7693,19687.0
2022-10-03 10:00:00,391.31,393.66,391.11,393.09,23069.0,384.1227,386.4295,383.9264,385.87,23069.0
2022-10-03 10:10:00,392.68,392.79,390.02,390.55,8984.0,385.4675,385.5755,382.8564,383.3767,8984.0
2022-10-03 10:20:00,390.44,393.04,389.8,392.46,11646.0,383.2687,385.8209,382.6404,385.2516,11646.0
2022-10-03 10:30:00,392.52,393.19,391.9,392.56,29032.0,385.3105,385.9682,384.7019,385.3497,29032.0
2022-10-03 10:40:00,392.12,393.52,392.12,392.63,18877.0,384.9178,386.2921,384.9178,385.4185,18877.0
2022-10-03 10:50:00,392.17,392.65,391.57,391.57,8612.0,384.9669,385.4381,384.3779,384.3779,8612.0
2022-10-03 11:00:00,391.65,392.37,390.97,392.07,11398.0,384.4565,385.1632,383.789,384.8687,11398.0
2022-10-03 11:10:00,392.43,392.9,391.98,392.2,6707.0,385.2221,385.6835,384.7804,384.9964,6707.0
2022-10-03 11:20:00,392.53,393.72,391.75,393.44,44440.0,385.3203,386.4884,384.5546,386.2136,44440.0
2022-10-03 11:30:00,393.4,394.18,391.84,392.0,17664.0,386.1743,386.94,384.643,384.8,17664.0
2022-10-03 11:40:00,391.97,392.06,390.45,390.45,10763.0,384.7706,384.8589,383.2785,383.2785,10763.0
2022-10-03 11:50:00,390.37,390.55,389.12,390.05,13037.0,383.2,383.3767,381.9729,382.8858,13037.0
2022-10-03 12:00:00,390.25,390.99,389.8,390.78,9258.0,383.0822,383.8086,382.6404,383.6024,9258.0
2022-10-03 12:10:00,390.75,391.41,390.26,390.37,10793.0,383.573,384.2209,383.092,383.2,10793.0
2022-10-03 12:20:00,390.59,391.0,389.58,390.03,11945.0,383.4159,383.8184,382.4245,382.8662,11945.0
2022-10-03 12:30:00,390.03,390.51,389.36,390.27,12322.0,382.8662,383.3374,382.2085,383.1018,12322.0
2022-10-03 12:40:00,390.09,390.74,389.76,390.52,7075.0,382.9251,383.5632,382.6012,383.3472,7075.0
2022-10-03 12:50:00,390.66,390.66,389.63,390.36,14746.0,383.4846,383.4846,382.4736,383.1902,14746.0
2022-10-03 13:00:00,390.33,391.44,390.3,391.4,20212.0,383.1607,384.2503,383.1313,384.2111,20212.0
2022-10-03 13:10:00,391.51,392.08,391.4,391.7,9377.0,384.319,384.8786,384.2111,384.5055,9377.0
2022-10-03 13:20:00,391.91,393.5,391.82,393.21,8814.0,384.7117,386.2725,384.6233,385.9878,8814.0
2022-10-03 13:30:00,393.55,394.62,393.37,394.17,7159.0,386.3216,387.3719,386.1449,386.9302,7159.0
2022-10-03 13:40:00,394.14,395.0,394.14,394.59,5900.0,386.9007,387.7449,386.9007,387.3425,5900.0
2022-10-03 13:50:00,394.97,395.04,394.07,394.35,8834.0,387.7155,387.7842,386.832,387.1069,8834.0
2022-10-03 14:00:00,394.38,395.53,394.38,395.08,8464.0,387.1363,388.2652,387.1363,387.8235,8464.0
2022-10-03 14:10:00,395.17,396.46,395.07,396.36,6885.0,387.9118,389.1781,387.8136,389.08,6885.0
2022-10-03 14:20:00,396.36,398.13,396.33,397.9,21819.0,389.08,390.8174,389.0505,390.5917,21819.0
2022-10-03 14:30:00,397.9,398.61,397.86,398.58,10556.0,390.5917,391.2886,390.5524,391.2592,10556.0
2022-10-03 14:40:00,398.81,399.53,398.62,398.66,15731.0,391.485,392.1917,391.2984,391.3377,15731.0
2022-10-03 14:50:00,398.77,399.1,398.53,398.67,11472.0,391.4457,391.7696,391.2101,391.3475,11472.0
2022-10-03 15:00:00,398.61,399.06,398.34,398.63,13011.0,391.2886,391.7304,391.0236,391.3083,13011.0
2022-10-03 15:10:00,398.63,398.85,397.72,397.77,15550.0,391.3083,391.5242,390.415,390.4641,15550.0
2022-10-03 15:20:00,397.75,399.1,397.75,398.84,15211.0,390.4444,391.7696,390.4444,391.5144,15211.0
2022-10-03 15:30:00,398.9,399.35,398.47,398.5,33435.0,391.5733,392.015,391.1512,391.1806,33435.0
2022-10-03 15:40:00,398.42,398.94,397.79,398.54,41459.0,391.1021,391.6126,390.4837,391.2199,41459.0
2022-10-03 15:50:00,398.69,398.75,396.42,396.66,111555.0,391.3672,391.4261,389.1388,389.3744,111555.0
2022-10-04 09:30:00,405.55,409.34,405.18,408.23,45441.0,398.1012,401.8215,397.738,400.7319,45441.0
2022-10-04 09:40:00,408.22,411.18,407.03,411.18,24436.0,400.7221,403.6277,399.554,403.6277,24436.0
2022-10-04 09:50:00,410.98,412.45,409.91,411.46,19958.0,403.4314,404.8744,402.3811,403.9026,19958.0
2022-10-04 10:00:00,411.9,413.93,411.7,412.94,18842.0,404.3345,406.3272,404.1382,405.3554,18842.0
2022-10-04 10:10:00,412.94,414.68,412.94,413.65,15167.0,405.3554,407.0635,405.3554,406.0524,15167.0
2022-10-04 10:20:00,413.97,414.15,411.78,411.85,16466.0,406.3665,406.5432,404.2167,404.2854,16466.0
2022-10-04 10:30:00,411.83,413.68,411.46,413.34,10985.0,404.2658,406.0818,403.9026,405.7481,10985.0
2022-10-04 10:40:00,413.35,414.72,413.32,413.4,14230.0,405.7579,407.1027,405.7284,405.807,14230.0
2022-10-04 10:50:00,413.4,414.24,413.0,413.93,8927.0,405.807,406.6315,405.4143,406.3272,8927.0
2022-10-04 11:00:00,414.03,414.24,412.65,413.84,10551.0,406.4254,406.6315,405.0707,406.2389,10551.0
2022-10-04 11:10:00,413.93,414.06,412.74,413.75,15284.0,406.3272,406.4549,405.1591,406.1505,15284.0
2022-10-04 11:20:00,413.44,414.26,413.35,413.86,19315.0,405.8462,406.6512,405.7579,406.2585,19315.0
2022-10-04 11:30:00,413.66,413.92,412.28,413.02,12480.0,406.0622,406.3174,404.7075,405.434,12480.0
2022-10-04 11:40:00,413.2,413.43,412.19,412.33,10250.0,405.6106,405.8364,404.6192,404.7566,10250.0
2022-10-04 11:50:00,412.31,412.57,411.51,412.38,11025.0,404.737,404.9922,403.9517,404.8057,11025.0
2022-10-04 12:00:00,412.39,413.86,412.19,413.63,9955.0,404.8155,406.2585,404.6192,406.0327,9955.0
2022-10-04 12:10:00,413.48,414.11,413.21,413.23,6876.0,405.8855,406.5039,405.6205,405.6401,6876.0
2022-10-04 12:20:00,413.51,413.69,412.55,413.24,7214.0,405.915,406.0916,404.9726,405.6499,7214.0
2022-10-04 12:30:00,413.36,413.55,412.85,412.9,13586.0,405.7677,405.9542,405.2671,405.3162,13586.0
2022-10-04 12:40:00,412.74,412.74,411.26,411.49,12382.0,405.1591,405.1591,403.7063,403.9321,12382.0
2022-10-04 12:50:00,411.62,411.95,410.56,411.53,7313.0,404.0597,404.3836,403.0191,403.9713,7313.0
2022-10-04 13:00:00,411.4,411.83,410.46,410.75,6083.0,403.8437,404.2658,402.921,403.2056,6083.0
2022-10-04 13:10:00,410.79,411.18,409.05,409.18,10838.0,403.2449,403.6277,401.5369,401.6645,10838.0
2022-10-04 13:20:00,409.05,410.1,408.82,409.8,5290.0,401.5369,402.5676,401.3111,402.2731,5290.0
2022-10-04 13:30:00,409.92,411.06,409.89,411.06,24499.0,402.3909,403.51,402.3614,403.51,24499.0
2022-10-04 13:40:00,410.97,412.07,410.97,411.89,5863.0,403.4216,404.5014,403.4216,404.3247,5863.0
2022-10-04 13:50:00,411.8,412.9,411.8,412.02,10976.0,404.2364,405.3162,404.2364,404.4523,10976.0
2022-10-04 14:00:00,412.04,412.41,411.62,411.7,4273.0,404.472,404.8352,404.0597,404.1382,4273.0
2022-10-04 14:10:00,411.75,412.05,411.09,411.22,7211.0,404.1873,404.4818,403.5394,403.667,7211.0
2022-10-04 14:20:00,411.42,411.74,410.63,410.63,5750.0,403.8633,404.1775,403.0879,403.0879,5750.0
2022-10-04 14:30:00,410.6,411.52,410.6,411.0,32411.0,403.0584,403.9615,403.0584,403.4511,32411.0
2022-10-04 14:40:00,411.15,412.3,410.9,412.02,4800.0,403.5983,404.7272,403.3529,404.4523,4800.0
2022-10-04 14:50:00,412.14,412.98,412.14,412.46,14253.0,404.5701,405.3947,404.5701,404.8842,14253.0
2022-10-04 15:00:00,412.64,412.9,410.77,410.92,30537.0,405.0609,405.3162,403.2253,403.3725,30537.0
2022-10-04 15:10:00,410.98,411.18,409.69,410.66,20057.0,403.4314,403.6277,402.1651,403.1173,20057.0
2022-10-04 15:20:00,410.65,410.99,410.12,410.97,44566.0,403.1075,403.4412,402.5872,403.4216,44566.0
2022-10-04 15:30:00,410.86,411.71,410.58,411.1,19455.0,403.3136,404.148,403.0388,403.5492,19455.0
2022-10-04 15:40:00,411.06,411.5,410.68,410.89,26301.0,403.51,403.9419,403.1369,403.3431,26301.0
2022-10-04 15:50:00,410.93,412.04,410.39,411.96,162557.0,403.3823,404.472,402.8523,404.3934,162557.0
2022-10-05 09:30:00,405.6,409.05,403.33,404.32,43790.0,398.1502,401.5369,395.9219,396.8937,43790.0
2022-10-05 09:40:00,404.33,405.76,403.09,405.24,16304.0,396.9036,398.3073,395.6863,397.7969,16304.0
2022-10-05 09:50:00,404.95,405.81,403.75,403.97,10101.0,397.5122,398.3564,396.3342,396.5502,10101.0
2022-10-05 10:00:00,403.86,404.0,401.21,401.72,17638.0,396.4422,396.5796,393.8409,394.3415,17638.0
2022-10-05 10:10:00,401.97,403.65,401.36,401.89,14508.0,394.5869,396.2361,393.9881,394.5084,14508.0
2022-10-05 10:20:00,401.68,402.39,401.23,401.43,10411.0,394.3022,394.9992,393.8605,394.0568,10411.0
2022-10-05 10:30:00,401.34,402.53,400.79,402.53,8424.0,393.9685,395.1366,393.4286,395.1366,8424.0
2022-10-05 10:40:00,402.3,402.71,401.39,402.21,11067.0,394.9109,395.3133,394.0176,394.8225,11067.0
2022-10-05 10:50:00,401.99,402.48,401.0,401.44,18223.0,394.6065,395.0875,393.6347,394.0666,18223.0
2022-10-05 11:00:00,401.52,402.56,401.27,401.81,10804.0,394.1452,395.1661,393.8998,394.4299,10804.0
2022-10-05 11:10:00,401.94,402.92,401.65,402.75,9562.0,394.5575,395.5195,394.2728,395.3526,9562.0
2022-10-05 11:20:00,402.77,403.62,402.29,403.0,12184.0,395.3722,396.2066,394.901,395.598,12184.0
2022-10-05 11:30:00,403.03,404.24,402.71,403.83,7964.0,395.6274,396.8152,395.3133,396.4127,7964.0
2022-10-05 11:40:00,404.02,404.03,403.05,403.05,5783.0,396.5993,396.6091,395.6471,395.6471,5783.0
2022-10-05 11:50:00,403.08,405.23,402.9,404.64,15962.0,395.6765,397.787,395.4998,397.2079,15962.0
2022-10-05 12:00:00,404.86,406.15,403.69,405.86,12303.0,397.4238,398.6901,396.2753,398.4055,12303.0
2022-10-05 12:10:00,405.88,408.28,405.69,408.13,10396.0,398.4251,400.781,398.2386,400.6338,10396.0
2022-10-05 12:20:00,408.27,408.28,406.65,407.28,7093.0,400.7712,400.781,399.181,399.7994,7093.0
2022-10-05 12:30:00,407.16,407.75,406.69,407.02,7417.0,399.6816,400.2607,399.2202,399.5442,7417.0
2022-10-05 12:40:00,407.14,408.81,407.02,408.77,3935.0,399.662,401.3013,399.5442,401.262,3935.0
2022-10-05 12:50:00,408.7,409.2,408.41,408.41,6688.0,401.1933,401.6841,400.9086,400.9086,6688.0
2022-10-05 13:00:00,408.17,409.61,408.15,409.43,5306.0,400.673,402.0866,400.6534,401.9099,5306.0
2022-10-05 13:10:00,410.07,410.58,409.83,410.5,7752.0,402.5381,403.0388,402.3025,402.9602,7752.0
2022-10-05 13:20:00,410.52,411.23,410.49,410.81,6681.0,402.9799,403.6768,402.9504,403.2645,6681.0
2022-10-05 13:30:00,410.88,410.88,409.8,410.73,5321.0,403.3333,403.3333,402.2731,403.186,5321.0
2022-10-05 13:40:00,410.86,412.07,410.48,411.89,6479.0,403.3136,404.5014,402.9406,404.3247,6479.0
2022-10-05 13:50:00,411.85,411.88,410.0,410.1,7230.0,404.2854,404.3149,402.4694,402.5676,7230.0
2022-10-05 14:00:00,409.91,411.27,409.78,410.69,7665.0,402.3811,403.7161,402.2535,403.1467,7665.0
2022-10-05 14:10:00,410.9,412.05,410.69,411.84,8412.0,403.3529,404.4818,403.1467,404.2756,8412.0
2022-10-05 14:20:00,411.81,412.86,411.51,412.43,5935.0,404.2462,405.2769,403.9517,404.8548,5935.0
2022-10-05 14:30:00,412.66,413.61,412.27,413.57,12323.0,405.0806,406.0131,404.6977,405.9739,12323.0
2022-10-05 14:40:00,413.56,413.65,412.96,413.03,12650.0,405.964,406.0524,405.3751,405.4438,12650.0
2022-10-05 14:50:00,413.17,414.05,412.76,413.98,16873.0,405.5812,406.445,405.1787,406.3763,16873.0
2022-10-05 15:00:00,414.07,415.3,414.07,414.88,16679.0,406.4647,407.6721,406.4647,407.2598,16679.0
2022-10-05 15:10:00,414.87,417.44,414.54,416.92,23057.0,407.25,409.7728,406.926,409.2623,23057.0
2022-10-05 15:20:00,416.93,417.19,414.92,415.04,17715.0,409.2721,409.5274,407.2991,407.4169,17715.0
2022-10-05 15:30:00,415.0,415.84,414.91,415.56,19974.0,407.3776,408.2022,407.2892,407.9273,19974.0
2022-10-05 15:40:00,415.56,416.19,415.0,415.25,27667.0,407.9273,408.5457,407.3776,407.623,27667.0
2022-10-05 15:50:00,415.03,415.05,412.71,413.32,102393.0,407.407,407.4267,405.1296,405.7284,102393.0
2022-10-06 09:30:00,412.37,416.6,412.09,416.24,33823.0,405.5635,409.7237,405.2881,409.3696,33823.0
2022-10-06 09:40:00,416.23,417.3,414.48,414.48,13458.0,409.3598,410.4121,407.6387,407.6387,13458.0
2022-10-06 09:50:00,415.12,417.19,414.52,414.56,16548.0,408.2681,410.304,407.678,407.7174,16548.0
2022-10-06 10:00:00,414.5,414.5,409.54,410.42,27580.0,407.6584,407.6584,402.7802,403.6457,27580.0
2022-10-06 10:10:00,410.31,410.43,408.72,409.1,10553.0,403.5375,403.6555,401.9738,402.3475,10553.0
2022-10-06 10:20:00,409.13,409.37,407.22,407.29,6508.0,402.377,402.613,400.4985,400.5674,6508.0
2022-10-06 10:30:00,407.42,408.73,407.41,408.73,6284.0,400.6952,401.9836,400.6854,401.9836,6284.0
2022-10-06 10:40:00,408.82,410.87,408.57,410.71,7916.0,402.0721,404.0883,401.8262,403.9309,7916.0
2022-10-06 10:50:00,410.82,412.74,410.34,412.02,13342.0,404.0391,405.9274,403.567,405.2193,13342.0
2022-10-06 11:00:00,411.86,412.64,410.63,411.7,12030.0,405.0619,405.8291,403.8522,404.9046,12030.0
2022-10-06 11:10:00,411.81,412.76,410.71,412.67,18079.0,405.0128,405.9471,403.9309,405.8586,18079.0
2022-10-06 11:20:00,412.46,413.49,411.8,412.59,19529.0,405.652,406.665,405.0029,405.7799,19529.0
2022-10-06 11:30:00,412.77,412.77,411.51,412.09,19951.0,405.9569,405.9569,404.7177,405.2881,19951.0
2022-10-06 11:40:00,411.9,412.62,411.35,412.34,15475.0,405.1013,405.8094,404.5604,405.534,15475.0
2022-10-06 11:50:00,412.27,413.23,410.05,410.05,14678.0,405.4652,406.4093,403.2818,403.2818,14678.0
2022-10-06 12:00:00,410.19,410.54,409.61,409.61,6195.0,403.4195,403.7637,402.8491,402.8491,6195.0
2022-10-06 12:10:00,409.96,410.62,409.55,410.62,5870.0,403.1933,403.8424,402.7901,403.8424,5870.0
2022-10-06 12:20:00,410.72,411.64,410.35,411.5,10003.0,403.9408,404.8456,403.5769,404.7079,10003.0
2022-10-06 12:30:00,411.33,412.31,410.66,412.19,5446.0,404.5407,405.5045,403.8817,405.3865,5446.0
2022-10-06 12:40:00,412.46,414.05,412.03,413.59,16224.0,405.652,407.2158,405.2291,406.7634,16224.0
2022-10-06 12:50:00,413.19,413.36,412.42,412.57,6789.0,406.37,406.5372,405.6127,405.7602,6789.0
2022-10-06 13:00:00,412.64,413.38,412.59,412.74,24495.0,405.8291,406.5568,405.7799,405.9274,24495.0
2022-10-06 13:10:00,412.77,414.42,412.77,414.05,8247.0,405.9569,407.5797,405.9569,407.2158,8247.0
2022-10-06 13:20:00,414.31,414.75,413.29,413.87,7966.0,407.4715,407.9042,406.4683,407.0388,7966.0
2022-10-06 13:30:00,413.98,413.98,412.76,413.49,18643.0,407.1469,407.1469,405.9471,406.665,18643.0
2022-10-06 13:40:00,413.56,414.67,413.56,414.21,9962.0,406.7339,407.8256,406.7339,407.3731,9962.0
2022-10-06 13:50:00,414.6,414.86,413.78,414.36,8138.0,407.7567,408.0124,406.9502,407.5207,8138.0
2022-10-06 14:00:00,414.19,414.19,413.34,413.73,24060.0,407.3535,407.3535,406.5175,406.9011,24060.0
2022-10-06 14:10:00,413.6,413.73,413.03,413.57,14114.0,406.7732,406.9011,406.2126,406.7437,14114.0
2022-10-06 14:20:00,413.62,414.23,413.61,413.83,8882.0,406.7929,407.3928,406.7831,406.9994,8882.0
2022-10-06 14:30:00,413.94,414.44,413.59,414.12,11506.0,407.1076,407.5994,406.7634,407.2846,11506.0
2022-10-06 14:40:00,413.89,413.91,411.79,411.79,13016.0,407.0584,407.0781,404.9931,404.9931,13016.0
2022-10-06 14:50:00,411.78,412.77,411.23,412.5,11825.0,404.9833,405.9569,404.4423,405.6914,11825.0
2022-10-06 15:00:00,412.71,412.83,412.05,412.42,16223.0,405.8979,406.0159,405.2488,405.6127,16223.0
2022-10-06 15:10:00,412.57,412.75,411.69,412.59,6400.0,405.7602,405.9372,404.8947,405.7799,6400.0
2022-10-06 15:20:00,412.6,414.0,412.46,413.92,22788.0,405.7897,407.1666,405.652,407.0879,22788.0
2022-10-06 15:30:00,413.85,413.85,412.65,412.65,11736.0,407.0191,407.0191,405.8389,405.8389,11736.0
2022-10-06 15:40:00,412.65,413.12,411.78,411.78,14703.0,405.8389,406.3011,404.9833,404.9833,14703.0
2022-10-06 15:50:00,412.21,412.73,410.98,411.22,63045.0,405.4062,405.9176,404.1965,404.4325,63045.0
2022-10-07 09:30:00,402.16,403.72,400.9,402.3,24350.0,395.522,397.0563,394.2828,395.6597,24350.0
2022-10-07 09:40:00,402.5,403.33,398.42,398.92,20335.0,395.8564,396.6727,391.8438,392.3355,20335.0
2022-10-07 09:50:00,398.67,399.82,398.07,399.55,17564.0,392.0896,393.2207,391.4996,392.9551,17564.0
2022-10-07 10:00:00,399.25,400.15,398.69,399.49,12397.0,392.6601,393.5452,392.1093,392.8961,12397.0
2022-10-07 10:10:00,399.23,400.04,399.0,399.86,9962.0,392.6404,393.437,392.4142,393.26,9962.0
2022-10-07 10:20:00,399.96,400.76,399.45,399.69,28966.0,393.3584,394.1452,392.8568,393.0928,28966.0
2022-10-07 10:30:00,400.03,400.23,397.7,397.86,10310.0,393.4272,393.6239,391.1357,391.293,10310.0
2022-10-07 10:40:00,397.82,399.29,397.73,398.97,10388.0,391.2537,392.6994,391.1652,392.3847,10388.0
2022-10-07 10:50:00,398.74,398.9,397.4,398.23,13184.0,392.1585,392.3159,390.8406,391.6569,13184.0
2022-10-07 11:00:00,398.5,398.95,397.24,397.36,7203.0,391.9225,392.365,390.6833,390.8013,7203.0
2022-10-07 11:10:00,397.17,397.48,396.03,396.12,9091.0,390.6144,390.9193,389.4932,389.5817,9091.0
2022-10-07 11:20:00,395.75,396.5,395.51,396.46,6083.0,389.2178,389.9555,388.9818,389.9161,6083.0
2022-10-07 11:30:00,396.6,396.91,395.82,395.97,8491.0,390.0538,390.3587,389.2867,389.4342,8491.0
2022-10-07 11:40:00,395.66,396.12,394.62,395.32,7103.0,389.1293,389.5817,388.1065,388.7949,7103.0
2022-10-07 11:50:00,395.36,396.48,395.19,396.11,10791.0,388.8343,389.9358,388.6671,389.5719,10791.0
2022-10-07 12:00:00,395.92,396.74,395.74,396.32,7293.0,389.385,390.1915,389.208,389.7784,7293.0
2022-10-07 12:10:00,396.42,396.84,395.86,395.94,7077.0,389.8768,390.2899,389.326,389.4047,7077.0
2022-10-07 12:20:00,395.88,396.07,394.46,394.68,13587.0,389.3457,389.5326,387.9491,388.1655,13587.0
2022-10-07 12:30:00,394.63,395.08,393.83,393.84,11770.0,388.1163,388.5589,387.3295,387.3394,11770.0
2022-10-07 12:40:00,394.12,394.18,392.92,393.77,7209.0,387.6148,387.6738,386.4346,387.2705,7209.0
2022-10-07 12:50:00,393.87,394.54,393.56,394.39,7741.0,387.3689,388.0278,387.064,387.8803,7741.0
2022-10-07 13:00:00,394.41,394.66,393.48,393.99,15061.0,387.9,388.1458,386.9853,387.4869,15061.0
2022-10-07 13:10:00,394.11,395.84,394.11,395.71,7046.0,387.6049,389.3064,387.6049,389.1785,7046.0
2022-10-07 13:20:00,395.75,396.15,395.25,395.37,13446.0,389.2178,389.6112,388.7261,388.8441,13446.0
2022-10-07 13:30:00,395.15,395.37,394.68,394.94,4042.0,388.6277,388.8441,388.1655,388.4212,4042.0
2022-10-07 13:40:00,395.23,395.81,394.86,394.9,6315.0,388.7064,389.2769,388.3425,388.3819,6315.0
2022-10-07 13:50:00,394.95,395.23,394.27,394.27,6340.0,388.4311,388.7064,387.7623,387.7623,6340.0
2022-10-07 14:00:00,394.4,394.98,394.27,394.39,4752.0,387.8901,388.4606,387.7623,387.8803,4752.0
2022-10-07 14:10:00,394.31,394.74,393.9,394.14,8283.0,387.8016,388.2245,387.3984,387.6344,8283.0
2022-10-07 14:20:00,394.15,394.15,392.95,393.24,4500.0,387.6443,387.6443,386.4641,386.7493,4500.0
2022-10-07 14:30:00,392.89,394.19,392.63,393.37,6355.0,386.4051,387.6836,386.1493,386.8771,6355.0
2022-10-07 14:40:00,393.39,393.68,392.49,393.13,8420.0,386.8968,387.182,386.0117,386.6411,8420.0
2022-10-07 14:50:00,393.18,393.36,392.83,393.21,7348.0,386.6903,386.8673,386.346,386.7198,7348.0
2022-10-07 15:00:00,393.49,394.62,393.49,394.19,12540.0,386.9951,388.1065,386.9951,387.6836,12540.0
2022-10-07 15:10:00,394.12,394.44,393.03,393.22,15382.0,387.6148,387.9295,386.5427,386.7296,15382.0
2022-10-07 15:20:00,393.19,393.48,392.1,392.49,16898.0,386.7001,386.9853,385.6281,386.0117,16898.0
2022-10-07 15:30:00,392.43,393.04,391.39,393.04,22830.0,385.9526,386.5526,384.9298,386.5526,22830.0
2022-10-07 15:40:00,392.95,393.35,391.77,392.05,36435.0,386.4641,386.8575,385.3035,385.5789,36435.0
2022-10-07 15:50:00,392.25,393.56,392.07,392.96,127044.0,385.7756,387.064,385.5986,386.4739,127044.0
2022-10-10 09:30:00,393.55,394.92,389.01,389.77,22315.0,387.0542,388.4015,382.5891,383.3366,22315.0
2022-10-10 09:40:00,389.65,390.67,387.51,387.65,8430.0,383.2185,384.2217,381.1139,381.2515,8430.0
2022-10-10 09:50:00,388.13,388.75,386.99,387.98,7622.0,381.7236,382.3334,380.6024,381.5761,7622.0
2022-10-10 10:00:00,388.07,388.62,386.28,386.5,17928.0,381.6646,382.2055,379.9042,380.1205,17928.0
2022-10-10 10:10:00,386.46,387.28,385.51,387.02,8265.0,380.0812,380.8876,379.1469,380.6319,8265.0
2022-10-10 10:20:00,387.37,389.52,387.0,388.43,12872.0,380.9762,383.0907,380.6123,382.0187,12872.0
2022-10-10 10:30:00,388.06,388.25,384.48,385.0,17976.0,381.6548,381.8416,378.1339,378.6453,17976.0
2022-10-10 10:40:00,384.68,385.69,384.42,385.38,14405.0,378.3306,379.3239,378.0749,379.019,14405.0
2022-10-10 10:50:00,385.27,385.41,384.14,385.15,13776.0,378.9108,379.0485,377.7995,378.7928,13776.0
2022-10-10 11:00:00,384.96,384.96,383.39,384.07,6535.0,378.6059,378.6059,377.0619,377.7306,6535.0
2022-10-10 11:10:00,384.24,385.0,384.13,384.66,6044.0,377.8978,378.6453,377.7896,378.3109,6044.0
2022-10-10 11:20:00,384.8,386.35,384.65,385.61,4319.0,378.4486,379.973,378.3011,379.2452,4319.0
2022-10-10 11:30:00,385.69,385.89,385.0,385.14,6974.0,379.3239,379.5206,378.6453,378.783,6974.0
2022-10-10 11:40:00,384.99,385.77,384.77,385.77,4375.0,378.6354,379.4026,378.4191,379.4026,4375.0
2022-10-10 11:50:00,386.37,386.58,385.21,385.21,8318.0,379.9927,380.1992,378.8518,378.8518,8318.0
2022-10-10 12:00:00,385.07,385.17,383.68,383.97,5071.0,378.7141,378.8125,377.3471,377.6323,5071.0
2022-10-10 12:10:00,384.26,384.76,383.92,384.22,10282.0,377.9175,378.4092,377.5831,377.8782,10282.0
2022-10-10 12:20:00,384.05,384.07,381.5,381.88,19202.0,377.711,377.7306,375.2031,375.5768,19202.0
2022-10-10 12:30:00,381.91,382.24,381.51,381.78,2700.0,375.6063,375.9308,375.2129,375.4784,2700.0
2022-10-10 12:40:00,382.16,382.16,381.12,381.43,5865.0,375.8522,375.8522,374.8293,375.1342,5865.0
2022-10-10 12:50:00,381.44,381.58,380.7,381.03,7699.0,375.144,375.2817,374.4163,374.7408,7699.0
2022-10-10 13:00:00,380.78,380.78,379.96,380.04,8356.0,374.4949,374.4949,373.6885,373.7672,8356.0
2022-10-10 13:10:00,380.08,381.66,379.71,381.54,10520.0,373.8065,375.3604,373.4426,375.2424,10520.0
2022-10-10 13:20:00,381.58,382.4,381.57,382.13,5288.0,375.2817,376.0882,375.2719,375.8227,5288.0
2022-10-10 13:30:00,382.1,384.04,382.1,383.36,10264.0,375.7931,377.7011,375.7931,377.0324,10264.0
2022-10-10 13:40:00,383.62,386.82,383.3,386.52,17574.0,377.2881,380.4352,376.9733,380.1402,17574.0
2022-10-10 13:50:00,386.35,387.75,386.35,386.92,9104.0,379.973,381.3499,379.973,380.5336,9104.0
2022-10-10 14:00:00,386.92,387.21,386.06,386.29,13509.0,380.5336,380.8188,379.6878,379.914,13509.0
2022-10-10 14:10:00,386.28,386.5,384.8,385.0,6185.0,379.9042,380.1205,378.4486,378.6453,6185.0
2022-10-10 14:20:00,385.28,385.58,384.32,385.37,5921.0,378.9207,379.2157,377.9765,379.0092,5921.0
2022-10-10 14:30:00,385.14,386.98,385.02,386.98,6272.0,378.783,380.5926,378.665,380.5926,6272.0
2022-10-10 14:40:00,387.13,387.28,386.08,386.37,10463.0,380.7401,380.8876,379.7075,379.9927,10463.0
2022-10-10 14:50:00,386.22,386.93,385.94,386.91,9542.0,379.8451,380.5434,379.5698,380.5238,9542.0
2022-10-10 15:00:00,386.9,387.48,386.32,387.32,9922.0,380.5139,381.0843,379.9435,380.927,9922.0
2022-10-10 15:10:00,387.27,389.17,386.79,388.87,13161.0,380.8778,382.7465,380.4057,382.4514,13161.0
2022-10-10 15:20:00,388.81,388.84,386.7,386.98,11200.0,382.3924,382.4219,380.3172,380.5926,11200.0
2022-10-10 15:30:00,387.03,388.55,386.92,387.86,12229.0,380.6418,382.1367,380.5336,381.4581,12229.0
2022-10-10 15:40:00,387.94,388.57,387.13,388.05,16839.0,381.5368,382.1564,380.7401,381.6449,16839.0
2022-10-10 15:50:00,387.96,389.1,387.32,387.32,128410.0,381.5564,382.6776,380.927,380.927,128410.0
2022-10-11 09:30:00,385.5,385.5,381.52,381.53,44274.0,379.137,379.137,375.2227,375.2326,44274.0
2022-10-11 09:40:00,381.52,381.65,378.19,378.27,21830.0,375.2227,375.3506,371.9477,372.0264,21830.0
2022-10-11 09:50:00,378.92,379.49,377.19,377.23,39390.0,372.6656,373.2262,370.9642,371.0035,39390.0
2022-10-11 10:00:00,377.15,377.46,376.1,376.55,21236.0,370.9249,371.2297,369.8922,370.3348,21236.0
2022-10-11 10:10:00,376.35,377.91,375.75,375.75,50019.0,370.1381,371.6723,369.548,369.548,50019.0
2022-10-11 10:20:00,375.86,376.65,375.16,376.65,5362.0,369.6561,370.4331,368.9677,370.4331,5362.0
2022-10-11 10:30:00,375.82,377.54,374.53,377.24,17933.0,369.6168,371.3084,368.3481,371.0134,17933.0
2022-10-11 10:40:00,377.43,378.54,377.03,377.38,9600.0,371.2002,372.2919,370.8068,371.1511,9600.0
2022-10-11 10:50:00,377.61,378.35,376.54,376.99,10724.0,371.3773,372.105,370.3249,370.7675,10724.0
2022-10-11 11:00:00,377.12,380.19,376.97,378.24,14678.0,370.8953,373.9147,370.7478,371.9969,14678.0
2022-10-11 11:10:00,378.75,379.1,377.57,378.18,12898.0,372.4984,372.8427,371.3379,371.9379,12898.0
2022-10-11 11:20:00,378.6,379.33,378.21,378.97,12930.0,372.3509,373.0689,371.9674,372.7148,12930.0
2022-10-11 11:30:00,378.94,381.78,378.94,380.54,5862.0,372.6853,375.4784,372.6853,374.2589,5862.0
2022-10-11 11:40:00,380.77,383.2,380.29,382.79,5350.0,374.4851,376.875,374.013,376.4718,5350.0
2022-10-11 11:50:00,383.0,384.27,382.38,382.76,23861.0,376.6783,377.9273,376.0685,376.4423,23861.0
2022-10-11 12:00:00,382.7,382.7,381.39,381.69,14716.0,376.3832,376.3832,375.0949,375.3899,14716.0
2022-10-11 12:10:00,381.76,385.04,381.76,384.91,16757.0,375.4588,378.6846,375.4588,378.5568,16757.0
2022-10-11 12:20:00,384.89,385.88,384.57,385.07,20517.0,378.5371,379.5108,378.2224,378.7141,20517.0
2022-10-11 12:30:00,385.08,387.42,385.05,387.38,42278.0,378.724,381.0253,378.6945,380.986,42278.0
2022-10-11 12:40:00,387.49,389.09,387.44,388.5,19398.0,381.0942,382.6678,381.045,382.0875,19398.0
2022-10-11 12:50:00,388.43,388.91,388.1,388.23,40344.0,382.0187,382.4907,381.6941,381.822,40344.0
2022-10-11 13:00:00,388.21,389.09,387.51,389.09,42809.0,381.8023,382.6678,381.1139,382.6678,42809.0
2022-10-11 13:10:00,389.0,389.45,387.97,388.51,23559.0,382.5793,383.0218,381.5663,382.0973,23559.0
2022-10-11 13:20:00,388.43,389.02,386.93,387.62,14553.0,382.0187,382.5989,380.5434,381.222,14553.0
2022-10-11 13:30:00,387.62,388.2,386.91,388.2,13908.0,381.222,381.7925,380.5238,381.7925,13908.0
2022-10-11 13:40:00,387.96,388.89,387.72,388.21,12632.0,381.5564,382.4711,381.3204,381.8023,12632.0
2022-10-11 13:50:00,388.09,389.21,387.76,388.28,7113.0,381.6843,382.7858,381.3597,381.8711,7113.0
2022-10-11 14:00:00,388.57,389.36,387.87,388.69,22674.0,382.1564,382.9333,381.4679,382.2744,22674.0
2022-10-11 14:10:00,388.4,388.41,387.06,387.06,25201.0,381.9892,381.999,380.6713,380.6713,25201.0
2022-10-11 14:20:00,386.82,388.0,386.68,387.81,9837.0,380.4352,381.5958,380.2976,381.4089,9837.0
2022-10-11 14:30:00,387.96,388.64,387.43,387.83,14486.0,381.5564,382.2252,381.0352,381.4286,14486.0
2022-10-11 14:40:00,387.87,388.14,383.98,384.5,17374.0,381.4679,381.7335,377.6421,378.1535,17374.0
2022-10-11 14:50:00,384.67,384.84,381.38,381.65,18142.0,378.3207,378.4879,375.085,375.3506,18142.0
2022-10-11 15:00:00,381.4,382.3,380.88,381.47,24421.0,375.1047,375.9898,374.5933,375.1735,24421.0
2022-10-11 15:10:00,381.49,381.85,379.84,381.32,22197.0,375.1932,375.5473,373.5705,375.026,22197.0
2022-10-11 15:20:00,380.98,382.48,380.71,381.09,23774.0,374.6916,376.1669,374.4261,374.7998,23774.0
2022-10-11 15:30:00,381.12,382.45,380.25,382.19,33582.0,374.8293,376.1374,373.9737,375.8817,33582.0
2022-10-11 15:40:00,382.1,383.02,381.25,382.68,28139.0,375.7931,376.698,374.9572,376.3636,28139.0
2022-10-11 15:50:00,382.68,384.25,381.19,383.6,74626.0,376.3636,377.9077,374.8982,377.2684,74626.0
2022-10-12 09:30:00,387.91,388.68,383.1,388.13,41161.0,381.5073,382.2645,376.7766,381.7236,41161.0
2022-10-12 09:40:00,388.26,391.96,386.68,390.62,18641.0,381.8515,385.4904,380.2976,384.1725,18641.0
2022-10-12 09:50:00,390.59,391.26,389.6,390.02,23375.0,384.143,384.802,383.1694,383.5824,23375.0
2022-10-12 10:00:00,389.88,390.64,387.06,388.0,22293.0,383.4447,384.1922,380.6713,381.5958,22293.0
2022-10-12 10:10:00,387.92,388.91,386.58,388.6,18554.0,381.5171,382.4907,380.1992,382.1859,18554.0
2022-10-12 10:20:00,388.6,391.1,387.86,390.28,29103.0,382.1859,384.6446,381.4581,383.8381,29103.0
2022-10-12 10:30:00,390.31,391.7,389.99,390.75,20354.0,383.8676,385.2347,383.5529,384.3004,20354.0
2022-10-12 10:40:00,390.65,392.01,389.97,391.86,16408.0,384.202,385.5396,383.5332,385.3921,16408.0
2022-10-12 10:50:00,391.9,393.22,391.18,392.2,21925.0,385.4314,386.7296,384.7233,385.7264,21925.0
2022-10-12 11:00:00,392.2,394.16,391.99,394.0,23026.0,385.7264,387.6541,385.5199,387.4967,23026.0
2022-10-12 11:10:00,393.81,395.28,393.8,394.93,24409.0,387.3099,388.7556,387.3,388.4114,24409.0
2022-10-12 11:20:00,394.8,395.51,394.22,395.49,20962.0,388.2835,388.9818,387.7131,388.9621,20962.0
2022-10-12 11:30:00,395.4,395.61,394.26,394.91,12466.0,388.8736,389.0802,387.7524,388.3917,12466.0
2022-10-12 11:40:00,394.79,396.75,394.69,395.92,8421.0,388.2737,390.2013,388.1753,389.385,8421.0
2022-10-12 11:50:00,396.1,397.14,396.08,397.02,8372.0,389.5621,390.5849,389.5424,390.4669,8372.0
2022-10-12 12:00:00,396.99,398.06,396.99,397.84,33252.0,390.4374,391.4897,390.4374,391.2733,33252.0
2022-10-12 12:10:00,397.78,399.25,397.31,399.0,58140.0,391.2143,392.6601,390.7521,392.4142,58140.0
2022-10-12 12:20:00,398.95,399.13,398.0,398.31,29981.0,392.365,392.5421,391.4307,391.7356,29981.0
2022-10-12 12:30:00,398.23,398.48,397.83,398.48,50156.0,391.6569,391.9028,391.2635,391.9028,50156.0
2022-10-12 12:40:00,398.33,399.63,398.33,399.63,40086.0,391.7553,393.0338,391.7553,393.0338,40086.0
2022-10-12 12:50:00,399.63,399.79,399.23,399.24,18999.0,393.0338,393.1912,392.6404,392.6502,18999.0
2022-10-12 13:00:00,399.24,399.73,398.46,399.37,32464.0,392.6502,393.1322,391.8831,392.7781,32464.0
2022-10-12 13:10:00,399.39,399.39,397.93,398.02,23854.0,392.7978,392.7978,391.3619,391.4504,23854.0
2022-10-12 13:20:00,398.02,398.29,397.15,398.0,50401.0,391.4504,391.7159,390.5947,391.4307,50401.0
2022-10-12 13:30:00,398.11,398.11,394.71,395.33,54643.0,391.5389,391.5389,388.195,388.8048,54643.0
2022-10-12 13:40:00,395.61,395.61,393.56,393.89,46504.0,389.0802,389.0802,387.064,387.3885,46504.0
2022-10-12 13:50:00,393.96,394.1,393.04,393.73,39650.0,387.4574,387.5951,386.5526,387.2312,39650.0
2022-10-12 14:00:00,393.92,395.19,392.61,395.04,58907.0,387.4181,388.6671,386.1297,388.5196,58907.0
2022-10-12 14:10:00,393.43,395.31,393.43,394.18,23002.0,386.9361,388.7851,386.9361,387.6738,23002.0
2022-10-12 14:20:00,393.95,394.36,392.88,393.68,43912.0,387.4476,387.8508,386.3952,387.182,43912.0
2022-10-12 14:30:00,393.51,394.15,392.6,393.27,17903.0,387.0148,387.6443,386.1198,386.7788,17903.0
2022-10-12 14:40:00,393.35,393.73,390.89,391.08,37489.0,386.8575,387.2312,384.4381,384.6249,37489.0
2022-10-12 14:50:00,390.89,390.89,389.02,389.02,36722.0,384.4381,384.4381,382.5989,382.5989,36722.0
2022-10-12 15:00:00,388.92,389.59,388.37,388.69,23312.0,382.5006,383.1595,381.9597,382.2744,23312.0
2022-10-12 15:10:00,388.85,389.7,388.25,389.7,17352.0,382.4317,383.2677,381.8416,383.2677,17352.0
2022-10-12 15:20:00,389.81,390.31,389.23,389.53,17531.0,383.3759,383.8676,382.8055,383.1005,17531.0
2022-10-12 15:30:00,389.49,391.34,389.41,391.31,24275.0,383.0612,384.8806,382.9825,384.8511,24275.0
2022-10-12 15:40:00,391.3,391.35,389.6,389.61,25835.0,384.8413,384.8905,383.1694,383.1792,25835.0
2022-10-12 15:50:00,389.55,389.6,387.71,388.07,108142.0,383.1202,383.1694,381.3106,381.6646,108142.0
2022-10-13 09:30:00,373.51,375.37,371.01,374.12,49784.0,367.3449,369.1742,364.8862,367.9449,49784.0
2022-10-13 09:40:00,373.56,377.34,373.26,377.34,16492.0,367.3941,371.1117,367.0991,371.1117,16492.0
2022-10-13 09:50:00,377.23,379.79,377.04,379.18,47133.0,371.0035,373.5213,370.8167,372.9213,47133.0
2022-10-13 10:00:00,378.86,380.97,377.5,380.37,17677.0,372.6066,374.6818,371.2691,374.0917,17677.0
2022-10-13 10:10:00,380.0,381.67,379.39,379.86,32736.0,373.7278,375.3702,373.1279,373.5901,32736.0
2022-10-13 10:20:00,380.0,380.97,378.74,379.27,17975.0,373.7278,374.6818,372.4886,373.0099,17975.0
2022-10-13 10:30:00,379.27,380.52,378.1,379.81,17661.0,373.0099,374.2392,371.8592,373.5409,17661.0
2022-10-13 10:40:00,379.8,381.41,379.12,380.15,13909.0,373.5311,375.1145,372.8623,373.8753,13909.0
2022-10-13 10:50:00,380.49,380.49,377.4,377.4,23093.0,374.2097,374.2097,371.1707,371.1707,23093.0
2022-10-13 11:00:00,377.56,381.98,377.1,381.98,12693.0,371.3281,375.6751,370.8757,375.6751,12693.0
2022-10-13 11:10:00,382.12,388.12,381.47,386.67,15698.0,375.8128,381.7138,375.1735,380.2877,15698.0
2022-10-13 11:20:00,387.32,391.79,387.32,390.67,29886.0,380.927,385.3232,380.927,384.2217,29886.0
2022-10-13 11:30:00,391.08,397.18,389.7,395.5,29804.0,384.6249,390.6242,383.2677,388.972,29804.0
2022-10-13 11:40:00,396.66,398.89,393.5,393.5,14559.0,390.1128,392.306,387.005,387.005,14559.0
2022-10-13 11:50:00,393.29,394.79,392.96,393.55,13611.0,386.7984,388.2737,386.4739,387.0542,13611.0
2022-10-13 12:00:00,393.96,395.18,392.98,393.28,8169.0,387.4574,388.6573,386.4936,386.7886,8169.0
2022-10-13 12:10:00,393.35,393.54,390.32,390.59,8656.0,386.8575,387.0443,383.8775,384.143,8656.0
2022-10-13 12:20:00,390.21,391.1,389.75,390.74,6528.0,383.7693,384.6446,383.3169,384.2905,6528.0
2022-10-13 12:30:00,390.44,391.44,390.3,390.37,9784.0,383.9955,384.979,383.8578,383.9266,9784.0
2022-10-13 12:40:00,390.09,391.91,390.09,391.59,10666.0,383.6513,385.4412,383.6513,385.1265,10666.0
2022-10-13 12:50:00,391.62,392.53,391.17,391.76,10246.0,385.156,386.051,384.7134,385.2937,10246.0
2022-10-13 13:00:00,392.06,393.38,391.9,392.06,14428.0,385.5888,386.887,385.4314,385.5888,14428.0
2022-10-13 13:10:00,392.31,393.82,391.63,393.1,10841.0,385.8346,387.3197,385.1658,386.6116,10841.0
2022-10-13 13:20:00,393.3,396.5,393.29,395.79,19343.0,386.8083,389.9555,386.7984,389.2572,19343.0
2022-10-13 13:30:00,395.98,397.63,395.98,396.32,15445.0,389.444,391.0668,389.444,389.7784,15445.0
2022-10-13 13:40:00,396.74,396.74,394.63,395.56,15815.0,390.1915,390.1915,388.1163,389.031,15815.0
2022-10-13 13:50:00,395.43,396.34,395.41,395.92,16096.0,388.9031,389.7981,388.8835,389.385,16096.0
2022-10-13 14:00:00,395.91,396.42,395.26,395.67,5752.0,389.3752,389.8768,388.7359,389.1392,5752.0
2022-10-13 14:10:00,395.54,395.64,394.47,395.41,4077.0,389.0113,389.1097,387.959,388.8835,4077.0
2022-10-13 14:20:00,395.44,395.5,393.38,393.52,5431.0,388.913,388.972,386.887,387.0247,5431.0
2022-10-13 14:30:00,393.64,395.03,393.59,395.03,5664.0,387.1427,388.5097,387.0935,388.5097,5664.0
2022-10-13 14:40:00,394.45,396.19,394.35,395.51,6469.0,387.9393,389.6506,387.841,388.9818,6469.0
2022-10-13 14:50:00,395.51,397.75,395.2,397.38,7526.0,388.9818,391.1848,388.6769,390.8209,7526.0
2022-10-13 15:00:00,396.61,398.5,396.19,398.5,13647.0,390.0637,391.9225,389.6506,391.9225,13647.0
2022-10-13 15:10:00,398.38,398.99,397.61,398.04,14434.0,391.8044,392.4044,391.0471,391.47,14434.0
2022-10-13 15:20:00,397.56,397.58,396.0,396.0,21139.0,390.998,391.0176,389.4637,389.4637,21139.0
2022-10-13 15:30:00,396.1,396.77,394.45,395.07,16823.0,389.5621,390.221,387.9393,388.5491,16823.0
2022-10-13 15:40:00,394.94,396.15,394.41,395.91,23870.0,388.4212,389.6112,387.9,389.3752,23870.0
2022-10-13 15:50:00,395.78,397.41,394.75,395.61,110180.0,389.2474,390.8504,388.2344,389.0802,110180.0
2022-10-14 09:30:00,402.36,403.08,397.79,402.77,28657.0,395.7187,396.4269,391.2242,396.122,28657.0
2022-10-14 09:40:00,402.79,403.0,396.76,398.4,24058.0,396.1416,396.3482,390.2112,391.8241,24058.0
2022-10-14 09:50:00,398.63,398.96,396.07,396.15,8280.0,392.0503,392.3749,389.5326,389.6112,8280.0
2022-10-14 10:00:00,395.51,395.69,391.92,392.72,16576.0,388.9818,389.1588,385.4511,386.2379,16576.0
2022-10-14 10:10:00,392.83,392.83,389.42,390.94,8950.0,386.346,386.346,382.9923,384.4872,8950.0
2022-10-14 10:20:00,391.13,391.14,388.57,390.53,10348.0,384.6741,384.6839,382.1564,384.084,10348.0
2022-10-14 10:30:00,390.32,392.02,389.59,390.11,12941.0,383.8775,385.5494,383.1595,383.6709,12941.0
2022-10-14 10:40:00,390.25,390.64,386.46,386.63,15209.0,383.8086,384.1922,380.0812,380.2484,15209.0
2022-10-14 10:50:00,386.68,389.28,386.0,388.77,20530.0,380.2976,382.8546,379.6288,382.3531,20530.0
2022-10-14 11:00:00,388.71,390.68,388.51,388.82,14054.0,382.294,384.2315,382.0973,382.4022,14054.0
2022-10-14 11:10:00,388.56,388.6,385.83,386.5,16899.0,382.1465,382.1859,379.4616,380.1205,16899.0
2022-10-14 11:20:00,386.5,388.41,386.5,387.64,34843.0,380.1205,381.999,380.1205,381.2417,34843.0
2022-10-14 11:30:00,387.57,388.73,386.34,388.73,46678.0,381.1729,382.3137,379.9632,382.3137,46678.0
2022-10-14 11:40:00,388.62,388.97,386.25,387.07,12333.0,382.2055,382.5498,379.8747,380.6811,12333.0
2022-10-14 11:50:00,387.09,387.4,385.81,385.84,21806.0,380.7008,381.0057,379.4419,379.4714,21806.0
2022-10-14 12:00:00,385.76,387.09,384.32,384.32,27103.0,379.3927,380.7008,377.9765,377.9765,27103.0
2022-10-14 12:10:00,384.53,385.12,383.62,384.34,20813.0,378.183,378.7633,377.2881,377.9962,20813.0
2022-10-14 12:20:00,384.33,384.69,383.87,384.63,17688.0,377.9863,378.3404,377.5339,378.2814,17688.0
2022-10-14 12:30:00,384.79,385.38,383.78,384.25,22683.0,378.4387,379.019,377.4454,377.9077,22683.0
2022-10-14 12:40:00,384.06,385.2,383.86,383.87,6592.0,377.7208,378.842,377.5241,377.5339,6592.0
2022-10-14 12:50:00,383.55,383.55,382.47,382.77,2752.0,377.2192,377.2192,376.157,376.4521,2752.0
2022-10-14 13:00:00,382.71,383.83,382.28,382.73,7651.0,376.3931,377.4946,375.9702,376.4128,7651.0
2022-10-14 13:10:00,382.71,383.11,381.81,382.39,16345.0,376.3931,376.7865,375.5079,376.0784,16345.0
2022-10-14 13:20:00,382.39,382.82,381.73,382.82,5181.0,376.0784,376.5013,375.4293,376.5013,5181.0
2022-10-14 13:30:00,382.74,383.75,382.74,383.63,6811.0,376.4226,377.4159,376.4226,377.2979,6811.0
2022-10-14 13:40:00,383.32,384.21,383.18,383.94,4740.0,376.993,377.8683,376.8553,377.6028,4740.0
2022-10-14 13:50:00,383.76,384.85,383.43,384.85,6125.0,377.4257,378.4978,377.1012,378.4978,6125.0
2022-10-14 14:00:00,384.61,384.61,383.47,383.57,3665.0,378.2617,378.2617,377.1405,377.2389,3665.0
2022-10-14 14:10:00,383.39,383.4,381.38,381.38,5967.0,377.0619,377.0717,375.085,375.085,5967.0
2022-10-14 14:20:00,381.67,382.2,381.31,382.05,3787.0,375.3702,375.8915,375.0162,375.744,3787.0
2022-10-14 14:30:00,381.92,382.43,381.72,382.26,7335.0,375.6161,376.1177,375.4194,375.9505,7335.0
2022-10-14 14:40:00,382.26,382.95,381.82,382.83,4610.0,375.9505,376.6291,375.5178,376.5111,4610.0
2022-10-14 14:50:00,382.62,383.21,382.52,383.08,6304.0,376.3046,376.8848,376.2062,376.757,6304.0
2022-10-14 15:00:00,383.13,383.93,382.41,382.72,25651.0,376.8061,377.5929,376.098,376.4029,25651.0
2022-10-14 15:10:00,382.56,382.87,381.23,381.63,13277.0,376.2456,376.5504,374.9375,375.3309,13277.0
2022-10-14 15:20:00,381.59,382.41,381.27,382.08,32337.0,375.2916,376.098,374.9768,375.7735,32337.0
2022-10-14 15:30:00,381.76,382.33,381.04,381.51,46328.0,375.4588,376.0194,374.7506,375.2129,46328.0
2022-10-14 15:40:00,381.49,381.94,380.97,381.94,40250.0,375.1932,375.6358,374.6818,375.6358,40250.0
2022-10-14 15:50:00,381.93,382.53,379.57,380.1,186413.0,375.626,376.2161,373.3049,373.8262,186413.0
2022-10-17 09:30:00,393.23,396.96,391.79,396.57,44756.0,386.7394,390.4079,385.3232,390.0243,44756.0
2022-10-17 09:40:00,396.94,398.94,396.79,398.72,35335.0,390.3882,392.3552,390.2407,392.1388,35335.0
2022-10-17 09:50:00,399.11,400.32,398.82,400.31,20957.0,392.5224,393.7124,392.2372,393.7026,20957.0
2022-10-17 10:00:00,400.23,401.3,399.14,400.26,24909.0,393.6239,394.6762,392.5519,393.6534,24909.0
2022-10-17 10:10:00,400.49,402.45,400.16,401.38,25832.0,393.8796,395.8073,393.5551,394.7549,25832.0
2022-10-17 10:20:00,401.5,401.67,399.85,400.41,12656.0,394.8729,395.0401,393.2502,393.8009,12656.0
2022-10-17 10:30:00,400.6,402.62,400.4,402.62,21562.0,393.9878,395.9745,393.7911,395.9745,21562.0
2022-10-17 10:40:00,402.6,403.36,402.41,403.23,25110.0,395.9548,396.7022,395.7679,396.5744,25110.0
2022-10-17 10:50:00,403.03,403.03,400.23,400.24,59353.0,396.3777,396.3777,393.6239,393.6337,59353.0
2022-10-17 11:00:00,400.04,401.17,398.81,398.98,48324.0,393.437,394.5484,392.2273,392.3945,48324.0
2022-10-17 11:10:00,399.16,400.28,397.63,397.94,23579.0,392.5716,393.6731,391.0668,391.3717,23579.0
2022-10-17 11:20:00,397.78,399.35,397.63,399.32,20404.0,391.2143,392.7584,391.0668,392.7289,20404.0
2022-10-17 11:30:00,399.5,400.56,399.12,400.54,9086.0,392.9059,393.9485,392.5322,393.9288,9086.0
2022-10-17 11:40:00,400.79,401.63,400.68,401.37,15342.0,394.1747,395.0008,394.0665,394.7451,15342.0
2022-10-17 11:50:00,401.48,402.4,401.48,402.25,19989.0,394.8533,395.7581,394.8533,395.6106,19989.0
2022-10-17 12:00:00,402.26,403.56,401.88,403.53,16253.0,395.6204,396.8989,395.2467,396.8694,16253.0
2022-10-17 12:10:00,403.61,404.11,402.54,402.91,54511.0,396.9481,397.4399,395.8958,396.2597,54511.0
2022-10-17 12:20:00,402.91,404.12,402.67,403.56,32410.0,396.2597,397.4497,396.0236,396.8989,32410.0
2022-10-17 12:30:00,403.58,404.1,401.03,401.38,19829.0,396.9186,397.43,394.4107,394.7549,19829.0
2022-10-17 12:40:00,401.25,401.25,399.21,399.67,43845.0,394.6271,394.6271,392.6207,393.0731,43845.0
2022-10-17 12:50:00,399.62,399.81,398.34,398.53,39460.0,393.024,393.2108,391.7651,391.952,39460.0
2022-10-17 13:00:00,398.4,399.05,397.75,398.56,23794.0,391.8241,392.4634,391.1848,391.9815,23794.0
2022-10-17 13:10:00,398.36,398.63,397.69,397.76,23190.0,391.7848,392.0503,391.1258,391.1947,23190.0
2022-10-17 13:20:00,397.46,399.69,397.46,398.09,34964.0,390.8996,393.0928,390.8996,391.5192,34964.0
2022-10-17 13:30:00,398.04,398.7,397.3,398.44,42439.0,391.47,392.1192,390.7423,391.8634,42439.0
2022-10-17 13:40:00,398.58,399.25,398.4,398.84,12239.0,392.0011,392.6601,391.8241,392.2568,12239.0
2022-10-17 13:50:00,398.73,399.03,398.21,398.7,13570.0,392.1487,392.4437,391.6372,392.1192,13570.0
2022-10-17 14:00:00,398.89,399.78,398.05,399.43,13803.0,392.306,393.1813,391.4799,392.8371,13803.0
2022-10-17 14:10:00,399.89,400.45,399.66,400.45,21918.0,393.2895,393.8403,393.0633,393.8403,21918.0
2022-10-17 14:20:00,400.5,400.93,400.04,400.65,33437.0,393.8894,394.3123,393.437,394.037,33437.0
2022-10-17 14:30:00,400.68,401.1,400.38,401.0,25979.0,394.0665,394.4795,393.7714,394.3812,25979.0
2022-10-17 14:40:00,400.92,402.23,400.92,402.11,22762.0,394.3025,395.5909,394.3025,395.4729,22762.0
2022-10-17 14:50:00,402.03,402.25,401.67,402.14,30724.0,395.3942,395.6106,395.0401,395.5024,30724.0
2022-10-17 15:00:00,402.14,402.65,401.72,402.15,29367.0,395.5024,396.004,395.0893,395.5122,29367.0
2022-10-17 15:10:00,402.25,403.42,401.98,403.33,41639.0,395.6106,396.7612,395.345,396.6727,41639.0
2022-10-17 15:20:00,403.39,403.74,402.98,403.62,24464.0,396.7317,397.076,396.3285,396.9579,24464.0
2022-10-17 15:30:00,403.56,403.61,403.0,403.2,24876.0,396.8989,396.9481,396.3482,396.5449,24876.0
2022-10-17 15:40:00,403.12,403.96,402.92,403.68,32726.0,396.4662,397.2923,396.2695,397.017,32726.0
2022-10-17 15:50:00,403.83,405.14,402.84,403.8,160767.0,397.1645,398.4529,396.1908,397.135,160767.0
2022-10-18 09:30:00,415.85,417.94,414.78,417.04,71073.0,408.9861,411.0416,407.9337,410.1564,71073.0
2022-10-18 09:40:00,417.1,420.0,415.4,418.78,59480.0,410.2154,413.0676,408.5435,411.8677,59480.0
2022-10-18 09:50:00,419.02,419.53,415.35,417.22,40150.0,412.1038,412.6053,408.4943,410.3335,40150.0
2022-10-18 10:00:00,417.42,417.44,415.16,416.49,28990.0,410.5302,410.5498,408.3075,409.6155,28990.0
2022-10-18 10:10:00,416.94,417.46,414.72,415.22,24749.0,410.0581,410.5695,407.8747,408.3665,24749.0
2022-10-18 10:20:00,415.22,415.5,411.29,411.29,12240.0,408.3665,408.6419,404.5013,404.5013,12240.0
2022-10-18 10:30:00,411.2,411.78,409.34,409.35,22120.0,404.4128,404.9833,402.5835,402.5934,22120.0
2022-10-18 10:40:00,409.48,411.76,409.48,411.33,15950.0,402.7212,404.9636,402.7212,404.5407,15950.0
2022-10-18 10:50:00,411.31,411.74,410.28,410.5,12232.0,404.521,404.9439,403.508,403.7244,12232.0
2022-10-18 11:00:00,410.26,411.01,407.84,408.23,10834.0,403.4883,404.226,401.1083,401.4919,10834.0
2022-10-18 11:10:00,408.08,409.01,406.5,406.54,22101.0,401.3443,402.259,399.7904,399.8297,22101.0
2022-10-18 11:20:00,406.35,406.8,404.22,404.78,20075.0,399.6429,400.0855,397.548,398.0988,20075.0
2022-10-18 11:30:00,404.59,404.85,401.58,402.44,24247.0,397.9119,398.1676,394.9516,395.7974,24247.0
2022-10-18 11:40:00,402.2,403.84,401.51,403.82,13541.0,395.5614,397.1743,394.8828,397.1546,13541.0
2022-10-18 11:50:00,403.73,405.01,403.6,404.67,6217.0,397.0661,398.325,396.9383,397.9906,6217.0
2022-10-18 12:00:00,404.62,407.38,404.38,407.38,14357.0,397.9414,400.6559,397.7054,400.6559,14357.0
2022-10-18 12:10:00,406.81,408.14,406.65,407.52,17620.0,400.0953,401.4033,399.9379,400.7936,17620.0
2022-10-18 12:20:00,407.34,407.47,405.37,406.47,9033.0,400.6165,400.7444,398.6791,399.7609,9033.0
2022-10-18 12:30:00,406.48,408.74,405.92,408.56,11930.0,399.7707,401.9934,399.22,401.8164,11930.0
2022-10-18 12:40:00,408.45,409.33,407.41,407.42,13841.0,401.7082,402.5737,400.6854,400.6952,13841.0
2022-10-18 12:50:00,407.64,407.91,406.03,406.3,8944.0,400.9116,401.1771,399.3282,399.5937,8944.0
2022-10-18 13:00:00,406.49,406.81,404.44,405.55,18440.0,399.7806,400.0953,397.7644,398.8561,18440.0
2022-10-18 13:10:00,405.61,407.19,405.6,407.06,10304.0,398.9151,400.469,398.9053,400.3412,10304.0
2022-10-18 13:20:00,406.83,407.77,406.34,407.59,13999.0,400.115,401.0394,399.633,400.8624,13999.0
2022-10-18 13:30:00,407.39,409.21,407.36,408.86,15915.0,400.6657,402.4557,400.6362,402.1115,15915.0
2022-10-18 13:40:00,409.02,409.57,408.42,409.27,23383.0,402.2688,402.8097,401.6787,402.5147,23383.0
2022-10-18 13:50:00,409.28,410.13,409.21,409.56,10587.0,402.5245,403.3605,402.4557,402.7999,10587.0
2022-10-18 14:00:00,409.71,409.73,407.65,407.93,7901.0,402.9474,402.9671,400.9214,401.1968,7901.0
2022-10-18 14:10:00,408.06,409.35,408.06,408.84,18587.0,401.3247,402.5934,401.3247,402.0918,18587.0
2022-10-18 14:20:00,408.98,409.62,408.54,409.45,10710.0,402.2295,402.8589,401.7967,402.6917,10710.0
2022-10-18 14:30:00,409.29,410.14,408.0,408.16,27379.0,402.5344,403.3703,401.2657,401.423,27379.0
2022-10-18 14:40:00,408.37,408.37,404.81,405.17,12871.0,401.6295,401.6295,398.1283,398.4824,12871.0
2022-10-18 14:50:00,404.94,406.99,404.62,406.9,28931.0,398.2562,400.2723,397.9414,400.1838,28931.0
2022-10-18 15:00:00,406.92,406.99,405.45,406.1,13392.0,400.2035,400.2723,398.7577,399.397,13392.0
2022-10-18 15:10:00,406.19,407.44,405.72,407.31,26500.0,399.4855,400.7149,399.0233,400.587,26500.0
2022-10-18 15:20:00,407.45,408.49,407.15,408.39,27332.0,400.7247,401.7476,400.4297,401.6492,27332.0
2022-10-18 15:30:00,408.55,410.42,408.51,409.42,21691.0,401.8066,403.6457,401.7672,402.6622,21691.0
2022-10-18 15:40:00,409.28,409.89,408.97,409.75,20453.0,402.5245,403.1245,402.2196,402.9868,20453.0
2022-10-18 15:50:00,409.81,410.24,407.35,408.66,100016.0,403.0458,403.4687,400.6264,401.9148,100016.0
2022-10-19 09:30:00,409.6,409.6,405.11,407.04,43157.0,402.8392,402.8392,398.4234,400.3215,43157.0
2022-10-19 09:40:00,407.2,407.73,404.28,405.57,13758.0,400.4789,401.0001,397.6071,398.8758,13758.0
2022-10-19 09:50:00,406.19,409.16,406.0,406.5,11008.0,399.4855,402.4065,399.2987,399.7904,11008.0
2022-10-19 10:00:00,406.91,408.56,405.63,407.06,17580.0,400.1936,401.8164,398.9348,400.3412,17580.0
2022-10-19 10:10:00,407.28,409.7,406.31,409.37,15420.0,400.5575,402.9376,399.6035,402.613,15420.0
2022-10-19 10:20:00,409.85,412.17,409.76,411.58,12608.0,403.0851,405.3668,402.9966,404.7866,12608.0
2022-10-19 10:30:00,411.78,412.21,410.5,411.43,8300.0,404.9833,405.4062,403.7244,404.639,8300.0
2022-10-19 10:40:00,411.09,411.09,409.2,409.2,10659.0,404.3046,404.3046,402.4458,402.4458,10659.0
2022-10-19 10:50:00,409.71,409.97,407.42,408.01,14440.0,402.9474,403.2031,400.6952,401.2755,14440.0
2022-10-19 11:00:00,407.78,410.04,407.39,409.89,9743.0,401.0493,403.272,400.6657,403.1245,9743.0
2022-10-19 11:10:00,409.88,411.53,409.65,411.03,17813.0,403.1146,404.7374,402.8884,404.2456,17813.0
2022-10-19 11:20:00,411.03,411.52,409.88,410.27,14733.0,404.2456,404.7275,403.1146,403.4982,14733.0
2022-10-19 11:30:00,410.17,411.0,409.03,410.29,8589.0,403.3998,404.2161,402.2786,403.5179,8589.0
2022-10-19 11:40:00,410.25,410.25,408.43,408.8,16816.0,403.4785,403.4785,401.6886,402.0524,16816.0
2022-10-19 11:50:00,408.55,409.07,407.29,407.3,22031.0,401.8066,402.318,400.5674,400.5772,22031.0
2022-10-19 12:00:00,407.01,407.06,404.55,404.8,45240.0,400.292,400.3412,397.8726,398.1185,45240.0
2022-10-19 12:10:00,404.6,404.79,403.62,404.41,18218.0,397.9218,398.1086,396.9579,397.7349,18218.0
2022-10-19 12:20:00,404.43,404.8,403.51,403.68,7888.0,397.7546,398.1185,396.8498,397.017,7888.0
2022-10-19 12:30:00,403.48,404.88,403.48,404.37,12837.0,396.8203,398.1971,396.8203,397.6956,12837.0
2022-10-19 12:40:00,403.8,403.8,402.24,402.46,2595.0,397.135,397.135,395.6007,395.8171,2595.0
2022-10-19 12:50:00,402.36,403.31,402.36,403.09,9081.0,395.7187,396.6531,395.7187,396.4367,9081.0
2022-10-19 13:00:00,403.11,403.39,399.8,400.0,13429.0,396.4564,396.7317,393.201,393.3977,13429.0
2022-10-19 13:10:00,400.02,400.74,399.78,400.61,19082.0,393.4174,394.1255,393.1813,393.9976,19082.0
2022-10-19 13:20:00,400.71,401.57,400.24,401.09,16484.0,394.096,394.9418,393.6337,394.4697,16484.0
2022-10-19 13:30:00,401.08,401.56,400.41,400.67,6010.0,394.4599,394.9319,393.8009,394.0566,6010.0
2022-10-19 13:40:00,400.18,401.35,400.0,400.5,7038.0,393.5747,394.7254,393.3977,393.8894,7038.0
2022-10-19 13:50:00,400.42,401.0,400.19,400.5,6630.0,393.8108,394.3812,393.5846,393.8894,6630.0
2022-10-19 14:00:00,400.61,402.18,400.23,402.14,16098.0,393.9976,395.5417,393.6239,395.5024,16098.0
2022-10-19 14:10:00,401.78,402.5,401.47,401.94,6338.0,395.1483,395.8564,394.8434,395.3057,6338.0
2022-10-19 14:20:00,401.92,402.65,401.43,402.64,8474.0,395.286,396.004,394.8041,395.9941,8474.0
2022-10-19 14:30:00,402.43,402.77,402.13,402.13,6607.0,395.7876,396.122,395.4925,395.4925,6607.0
2022-10-19 14:40:00,401.61,402.18,401.32,401.71,6475.0,394.9811,395.5417,394.6959,395.0795,6475.0
2022-10-19 14:50:00,401.29,401.59,400.17,400.31,2713.0,394.6664,394.9615,393.5649,393.7026,2713.0
2022-10-19 15:00:00,400.31,401.23,399.89,401.16,11050.0,393.7026,394.6074,393.2895,394.5385,11050.0
2022-10-19 15:10:00,401.36,402.89,401.26,402.67,14477.0,394.7352,396.24,394.6369,396.0236,14477.0
2022-10-19 15:20:00,402.64,402.86,401.56,401.56,7577.0,395.9941,396.2105,394.9319,394.9319,7577.0
2022-10-19 15:30:00,401.65,402.34,401.22,401.91,17716.0,395.0205,395.6991,394.5976,395.2762,17716.0
2022-10-19 15:40:00,401.94,402.37,401.26,401.34,19623.0,395.3057,395.7286,394.6369,394.7156,19623.0
2022-10-19 15:50:00,401.1,402.32,400.39,402.14,144667.0,394.4795,395.6794,393.7813,395.5024,144667.0
2022-10-20 09:30:00,403.22,405.44,401.4,402.09,28304.0,396.5645,398.7479,394.7746,395.4532,28304.0
2022-10-20 09:40:00,402.71,404.01,401.69,403.27,24456.0,396.063,397.3415,395.0598,396.6137,24456.0
2022-10-20 09:50:00,403.27,404.84,401.72,402.86,71378.0,396.6137,398.1578,395.0893,396.2105,71378.0
2022-10-20 10:00:00,402.87,407.04,402.31,406.46,24212.0,396.2203,400.3215,395.6696,399.7511,24212.0
2022-10-20 10:10:00,406.3,407.82,405.0,407.68,50266.0,399.5937,401.0886,398.3152,400.9509,50266.0
2022-10-20 10:20:00,407.77,408.36,406.45,407.22,11373.0,401.0394,401.6197,399.7412,400.4985,11373.0
2022-10-20 10:30:00,407.41,408.28,406.28,408.28,9370.0,400.6854,401.541,399.574,401.541,9370.0
2022-10-20 10:40:00,408.35,408.61,407.13,407.55,45831.0,401.6099,401.8656,400.41,400.8231,45831.0
2022-10-20 10:50:00,407.25,408.48,406.5,408.32,58926.0,400.528,401.7377,399.7904,401.5804,58926.0
2022-10-20 11:00:00,408.48,408.5,407.02,407.33,16921.0,401.7377,401.7574,400.3018,400.6067,16921.0
2022-10-20 11:10:00,407.58,408.4,407.23,407.3,7590.0,400.8526,401.659,400.5084,400.5772,7590.0
2022-10-20 11:20:00,407.39,407.54,405.25,406.06,14163.0,400.6657,400.8132,398.561,399.3577,14163.0
2022-10-20 11:30:00,406.0,407.7,405.25,407.41,17964.0,399.2987,400.9706,398.561,400.6854,17964.0
2022-10-20 11:40:00,407.44,407.82,406.68,407.32,9012.0,400.7149,401.0886,399.9674,400.5969,9012.0
2022-10-20 11:50:00,407.24,407.93,406.37,406.61,9061.0,400.5182,401.1968,399.6626,399.8986,9061.0
2022-10-20 12:00:00,406.73,406.73,404.04,404.38,10921.0,400.0166,400.0166,397.371,397.7054,10921.0
2022-10-20 12:10:00,404.24,405.0,404.0,404.0,12250.0,397.5677,398.3152,397.3317,397.3317,12250.0
2022-10-20 12:20:00,403.98,403.98,401.94,402.16,16183.0,397.312,397.312,395.3057,395.522,16183.0
2022-10-20 12:30:00,402.08,402.94,401.83,402.03,8738.0,395.4434,396.2892,395.1975,395.3942,8738.0
2022-10-20 12:40:00,402.14,402.64,401.59,402.34,9382.0,395.5024,395.9941,394.9615,395.6991,9382.0
2022-10-20 12:50:00,402.43,403.38,402.31,403.22,7886.0,395.7876,396.7219,395.6696,396.5645,7886.0
2022-10-20 13:00:00,403.4,403.42,400.71,401.12,5981.0,396.7416,396.7612,394.096,394.4992,5981.0
2022-10-20 13:10:00,400.72,401.42,400.28,401.0,10856.0,394.1058,394.7943,393.6731,394.3812,10856.0
2022-10-20 13:20:00,400.64,401.8,400.44,400.82,7432.0,394.0271,395.168,393.8304,394.2042,7432.0
2022-10-20 13:30:00,400.65,400.7,399.82,400.18,5835.0,394.037,394.0861,393.2207,393.5747,5835.0
2022-10-20 13:40:00,400.03,400.68,399.05,399.05,12608.0,393.4272,394.0665,392.4634,392.4634,12608.0
2022-10-20 13:50:00,399.05,399.83,398.73,399.82,4851.0,392.4634,393.2305,392.1487,393.2207,4851.0
2022-10-20 14:00:00,400.03,400.28,398.73,399.35,10446.0,393.4272,393.6731,392.1487,392.7584,10446.0
2022-10-20 14:10:00,399.4,399.65,398.75,399.35,8007.0,392.8076,393.0535,392.1683,392.7584,8007.0
2022-10-20 14:20:00,399.28,399.72,398.78,399.2,8505.0,392.6896,393.1223,392.1978,392.6109,8505.0
2022-10-20 14:30:00,398.97,400.03,398.57,399.28,8646.0,392.3847,393.4272,391.9913,392.6896,8646.0
2022-10-20 14:40:00,399.2,399.24,397.97,398.4,9937.0,392.6109,392.6502,391.4012,391.8241,9937.0
2022-10-20 14:50:00,398.64,400.7,398.06,400.03,11940.0,392.0601,394.0861,391.4897,393.4272,11940.0
2022-10-20 15:00:00,400.1,401.62,399.78,401.17,14981.0,393.496,394.991,393.1813,394.5484,14981.0
2022-10-20 15:10:00,401.36,401.68,400.66,401.16,10974.0,394.7352,395.05,394.0468,394.5385,10974.0
2022-10-20 15:20:00,401.1,401.33,400.11,401.06,15295.0,394.4795,394.7057,393.5059,394.4402,15295.0
2022-10-20 15:30:00,400.75,400.86,399.65,400.08,13504.0,394.1353,394.2435,393.0535,393.4764,13504.0
2022-10-20 15:40:00,399.95,401.18,399.76,401.03,16139.0,393.3485,394.5582,393.1617,394.4107,16139.0
2022-10-20 15:50:00,400.84,402.67,400.73,401.15,89874.0,394.2238,396.0236,394.1156,394.5287,89874.0
2022-10-21 09:30:00,404.02,404.02,397.69,399.66,143728.0,397.3513,397.3513,391.1258,393.0633,143728.0
2022-10-21 09:40:00,399.34,401.98,395.82,400.12,43818.0,392.7486,395.345,389.2867,393.5157,43818.0
2022-10-21 09:50:00,400.49,403.67,399.7,403.67,12343.0,393.8796,397.0071,393.1026,397.0071,12343.0
2022-10-21 10:00:00,403.61,408.3,402.67,407.22,26015.0,396.9481,401.5607,396.0236,400.4985,26015.0
2022-10-21 10:10:00,407.04,408.19,405.68,407.27,19284.0,400.3215,401.4525,398.9839,400.5477,19284.0
2022-10-21 10:20:00,407.68,408.2,401.97,401.98,29360.0,400.9509,401.4623,395.3352,395.345,29360.0
2022-10-21 10:30:00,402.49,403.66,401.48,401.94,18990.0,395.8466,396.9973,394.8533,395.3057,18990.0
2022-10-21 10:40:00,402.41,403.76,401.34,403.66,9756.0,395.7679,397.0956,394.7156,396.9973,9756.0
2022-10-21 10:50:00,403.68,405.01,402.08,402.72,7551.0,397.017,398.325,395.4434,396.0728,7551.0
2022-10-21 11:00:00,402.77,403.18,401.0,402.9,10507.0,396.122,396.5252,394.3812,396.2498,10507.0
2022-10-21 11:10:00,403.56,403.95,402.02,402.87,8528.0,396.8989,397.2825,395.3844,396.2203,8528.0
2022-10-21 11:20:00,402.87,406.43,402.58,406.08,20328.0,396.2203,399.7216,395.9351,399.3773,20328.0
2022-10-21 11:30:00,406.05,407.93,405.24,405.9,12055.0,399.3478,401.1968,398.5512,399.2003,12055.0
2022-10-21 11:40:00,405.88,409.42,405.37,408.94,20169.0,399.1806,402.6622,398.6791,402.1901,20169.0
2022-10-21 11:50:00,409.02,410.29,408.42,410.01,11755.0,402.2688,403.5179,401.6787,403.2425,11755.0
2022-10-21 12:00:00,410.25,411.97,410.24,410.59,15010.0,403.4785,405.1701,403.4687,403.8129,15010.0
2022-10-21 12:10:00,410.52,411.45,409.34,410.15,8195.0,403.7441,404.6587,402.5835,403.3802,8195.0
2022-10-21 12:20:00,409.99,411.5,409.59,409.59,13921.0,403.2228,404.7079,402.8294,402.8294,13921.0
2022-10-21 12:30:00,409.76,411.63,409.55,409.67,7148.0,402.9966,404.8357,402.7901,402.9081,7148.0
2022-10-21 12:40:00,409.93,412.25,409.92,412.25,5935.0,403.1638,405.4455,403.154,405.4455,5935.0
2022-10-21 12:50:00,412.23,412.59,411.32,411.65,6157.0,405.4258,405.7799,404.5309,404.8554,6157.0
2022-10-21 13:00:00,411.94,412.91,411.64,412.42,10010.0,405.1406,406.0946,404.8456,405.6127,10010.0
2022-10-21 13:10:00,412.31,412.62,411.46,412.4,9559.0,405.5045,405.8094,404.6685,405.593,9559.0
2022-10-21 13:20:00,412.17,412.7,411.25,412.2,4611.0,405.3668,405.8881,404.462,405.3963,4611.0
2022-10-21 13:30:00,412.14,413.56,412.14,412.78,6068.0,405.3373,406.7339,405.3373,405.9668,6068.0
2022-10-21 13:40:00,413.07,414.03,412.8,413.91,7537.0,406.252,407.1961,405.9864,407.0781,7537.0
2022-10-21 13:50:00,414.13,414.55,413.79,414.22,7907.0,407.2945,407.7075,406.9601,407.383,7907.0
2022-10-21 14:00:00,414.36,415.93,414.33,415.89,8925.0,407.5207,409.0648,407.4912,409.0254,8925.0
2022-10-21 14:10:00,415.83,416.12,414.07,414.43,15942.0,408.9664,409.2516,407.2355,407.5895,15942.0
2022-10-21 14:20:00,414.81,414.93,414.11,414.44,15197.0,407.9632,408.0813,407.2748,407.5994,15197.0
2022-10-21 14:30:00,415.12,415.57,414.25,414.59,13548.0,408.2681,408.7107,407.4125,407.7469,13548.0
2022-10-21 14:40:00,414.5,415.17,414.48,415.04,13965.0,407.6584,408.3173,407.6387,408.1894,13965.0
2022-10-21 14:50:00,415.24,415.6,414.06,415.6,11422.0,408.3861,408.7402,407.2256,408.7402,11422.0
2022-10-21 15:00:00,415.6,416.12,414.98,415.83,11588.0,408.7402,409.2516,408.1304,408.9664,11588.0
2022-10-21 15:10:00,415.72,417.17,415.48,416.89,14785.0,408.8582,410.2843,408.6222,410.0089,14785.0
2022-10-21 15:20:00,416.89,417.57,416.38,417.32,17680.0,410.0089,410.6777,409.5073,410.4318,17680.0
2022-10-21 15:30:00,417.44,417.53,416.43,417.04,29665.0,410.5498,410.6384,409.5565,410.1564,29665.0
2022-10-21 15:40:00,417.06,418.11,416.9,417.89,45695.0,410.1761,411.2088,410.0187,410.9924,45695.0
2022-10-21 15:50:00,418.0,418.61,416.68,417.06,110791.0,411.1006,411.7005,409.8024,410.1761,110791.0
2022-10-24 09:30:00,420.0,421.07,414.56,418.76,38974.0,413.0676,414.1199,407.7174,411.848,38974.0
2022-10-24 09:40:00,418.28,420.58,415.48,417.31,16035.0,411.376,413.638,408.6222,410.422,16035.0
2022-10-24 09:50:00,417.71,418.94,415.48,415.48,20330.0,410.8154,412.0251,408.6222,408.6222,20330.0
2022-10-24 10:00:00,415.55,415.55,408.36,408.53,34846.0,408.691,408.691,401.6197,401.7869,34846.0
2022-10-24 10:10:00,408.54,410.06,407.25,408.57,25797.0,401.7967,403.2916,400.528,401.8262,25797.0
2022-10-24 10:20:00,408.15,408.15,405.15,406.81,19588.0,401.4132,401.4132,398.4627,400.0953,19588.0
2022-10-24 10:30:00,406.53,410.06,405.42,409.44,25236.0,399.8199,403.2916,398.7282,402.6819,25236.0
2022-10-24 10:40:00,409.37,409.96,407.86,407.86,5075.0,402.613,403.1933,401.128,401.128,5075.0
2022-10-24 10:50:00,408.23,411.5,408.23,411.12,8641.0,401.4919,404.7079,401.4919,404.3342,8641.0
2022-10-24 11:00:00,411.52,411.81,409.1,409.74,5751.0,404.7275,405.0128,402.3475,402.9769,5751.0
2022-10-24 11:10:00,409.39,410.68,408.27,409.03,14147.0,402.6327,403.9014,401.5312,402.2786,14147.0
2022-10-24 11:20:00,409.82,411.1,409.71,410.93,9328.0,403.0556,404.3145,402.9474,404.1473,9328.0
2022-10-24 11:30:00,410.89,412.42,410.26,412.29,16393.0,404.1079,405.6127,403.4883,405.4848,16393.0
2022-10-24 11:40:00,412.08,412.25,409.83,410.3,6853.0,405.2783,405.4455,403.0654,403.5277,6853.0
2022-10-24 11:50:00,410.78,414.0,410.54,413.34,22491.0,403.9998,407.1666,403.7637,406.5175,22491.0
2022-10-24 12:00:00,413.28,414.18,412.65,412.82,6824.0,406.4585,407.3436,405.8389,406.0061,6824.0
2022-10-24 12:10:00,413.22,414.94,413.08,414.94,7264.0,406.3995,408.0911,406.2618,408.0911,7264.0
2022-10-24 12:20:00,414.53,414.84,413.63,414.15,6952.0,407.6879,407.9928,406.8027,407.3141,6952.0
2022-10-24 12:30:00,414.12,414.47,413.3,413.3,6559.0,407.2846,407.6289,406.4782,406.4782,6559.0
2022-10-24 12:40:00,412.86,414.19,412.85,414.15,7400.0,406.0454,407.3535,406.0356,407.3141,7400.0
2022-10-24 12:50:00,414.42,414.59,413.45,413.45,4311.0,407.5797,407.7469,406.6257,406.6257,4311.0
2022-10-24 13:00:00,413.4,414.22,412.93,413.87,5146.0,406.5765,407.383,406.1143,407.0388,5146.0
2022-10-24 13:10:00,413.85,413.85,412.27,412.5,41440.0,407.0191,407.0191,405.4652,405.6914,41440.0
2022-10-24 13:20:00,412.5,413.2,412.4,412.9,14401.0,405.6914,406.3798,405.593,406.0848,14401.0
2022-10-24 13:30:00,413.11,413.66,412.65,413.1,23035.0,406.2913,406.8322,405.8389,406.2815,23035.0
2022-10-24 13:40:00,413.57,414.13,413.34,413.5,6700.0,406.7437,407.2945,406.5175,406.6749,6700.0
2022-10-24 13:50:00,413.75,413.86,412.49,412.9,4181.0,406.9207,407.0289,405.6815,406.0848,4181.0
2022-10-24 14:00:00,412.73,414.25,412.73,414.0,4860.0,405.9176,407.4125,405.9176,407.1666,4860.0
2022-10-24 14:10:00,413.81,414.71,413.66,414.52,10496.0,406.9798,407.8649,406.8322,407.678,10496.0
2022-10-24 14:20:00,414.5,415.96,414.44,415.47,12401.0,407.6584,409.0943,407.5994,408.6124,12401.0
2022-10-24 14:30:00,415.33,416.13,415.3,415.7,6674.0,408.4747,409.2615,408.4452,408.8386,6674.0
2022-10-24 14:40:00,415.71,416.42,415.33,416.38,7047.0,408.8484,409.5467,408.4747,409.5073,7047.0
2022-10-24 14:50:00,416.21,417.22,415.92,417.22,8979.0,409.3401,410.3335,409.0549,410.3335,8979.0
2022-10-24 15:00:00,417.55,418.16,417.45,417.78,7133.0,410.658,411.258,410.5597,410.8842,7133.0
2022-10-24 15:10:00,417.81,418.52,417.68,418.34,9942.0,410.9137,411.612,410.7859,411.435,9942.0
2022-10-24 15:20:00,418.2,418.2,417.1,417.1,14570.0,411.2973,411.2973,410.2154,410.2154,14570.0
2022-10-24 15:30:00,417.2,417.83,416.9,417.41,22559.0,410.3138,410.9334,410.0187,410.5203,22559.0
2022-10-24 15:40:00,417.45,417.58,416.55,416.57,20608.0,410.5597,410.6875,409.6745,409.6942,20608.0
2022-10-24 15:50:00,416.64,417.92,416.27,417.77,78036.0,409.763,411.0219,409.3991,410.8744,78036.0
2022-10-25 09:30:00,420.83,422.82,420.39,420.39,28129.0,413.8839,415.841,413.4511,413.4511,28129.0
2022-10-25 09:40:00,421.04,425.41,420.34,425.11,21666.0,414.0904,418.3883,413.402,418.0932,21666.0
2022-10-25 09:50:00,425.78,426.87,424.83,425.31,10934.0,418.7522,419.8242,417.8179,418.2899,10934.0
2022-10-25 10:00:00,425.51,426.25,424.33,425.4,21724.0,418.4866,419.2144,417.3261,418.3785,21724.0
2022-10-25 10:10:00,425.4,427.03,425.09,425.8,6703.0,418.3785,419.9815,418.0736,418.7718,6703.0
2022-10-25 10:20:00,426.33,428.71,425.94,428.35,30531.0,419.2931,421.6338,418.9095,421.2798,30531.0
2022-10-25 10:30:00,428.17,428.17,425.93,425.93,13938.0,421.1027,421.1027,418.8997,418.8997,13938.0
2022-10-25 10:40:00,425.89,428.22,425.62,427.79,13004.0,418.8604,421.1519,418.5948,420.729,13004.0
2022-10-25 10:50:00,428.02,429.03,428.0,428.41,8604.0,420.9552,421.9485,420.9355,421.3388,8604.0
2022-10-25 11:00:00,428.1,430.48,428.07,430.48,11874.0,421.0339,423.3746,421.0044,423.3746,11874.0
2022-10-25 11:10:00,430.48,430.48,428.47,428.72,10124.0,423.3746,423.3746,421.3978,421.6437,10124.0
2022-10-25 11:20:00,429.25,429.62,428.94,429.48,7948.0,422.1649,422.5288,421.86,422.3911,7948.0
2022-10-25 11:30:00,429.63,431.64,429.31,431.64,7472.0,422.5386,424.5155,422.2239,424.5155,7472.0
2022-10-25 11:40:00,431.67,431.72,430.72,431.71,5800.0,424.545,424.5941,423.6106,424.5843,5800.0
2022-10-25 11:50:00,431.8,432.27,431.4,431.41,11954.0,424.6728,425.1351,424.2794,424.2893,11954.0
2022-10-25 12:00:00,431.42,432.44,431.26,432.24,8772.0,424.2991,425.3022,424.1417,425.1056,8772.0
2022-10-25 12:10:00,432.24,433.47,432.09,433.47,10835.0,425.1056,426.3152,424.958,426.3152,10835.0
2022-10-25 12:20:00,433.35,433.79,432.28,432.64,9613.0,426.1972,426.63,425.1449,425.4989,9613.0
2022-10-25 12:30:00,432.66,432.68,431.22,431.22,3556.0,425.5186,425.5383,424.1024,424.1024,3556.0
2022-10-25 12:40:00,431.08,431.36,430.24,430.29,9751.0,423.9647,424.2401,423.1386,423.1877,9751.0
2022-10-25 12:50:00,430.18,430.42,429.46,429.65,7926.0,423.0796,423.3156,422.3714,422.5583,7926.0
2022-10-25 13:00:00,429.77,430.19,428.36,429.38,8023.0,422.6763,423.0894,421.2896,422.2928,8023.0
2022-10-25 13:10:00,429.38,429.38,427.63,428.26,5568.0,422.2928,422.2928,420.5716,421.1912,5568.0
2022-10-25 13:20:00,428.55,429.28,428.17,429.14,4050.0,421.4765,422.1944,421.1027,422.0567,4050.0
2022-10-25 13:30:00,429.24,429.59,428.8,428.81,5355.0,422.1551,422.4993,421.7223,421.7322,5355.0
2022-10-25 13:40:00,428.82,428.9,428.36,428.6,2452.0,421.742,421.8207,421.2896,421.5256,2452.0
2022-10-25 13:50:00,428.42,429.09,428.36,429.09,4564.0,421.3486,422.0075,421.2896,422.0075,4564.0
2022-10-25 14:00:00,429.13,430.27,429.09,429.79,5851.0,422.0469,423.1681,422.0075,422.696,5851.0
2022-10-25 14:10:00,429.89,430.05,429.39,430.05,10476.0,422.7943,422.9517,422.3026,422.9517,10476.0
2022-10-25 14:20:00,429.99,430.22,429.64,430.07,5000.0,422.8927,423.1189,422.5485,422.9714,5000.0
2022-10-25 14:30:00,430.03,431.03,429.86,430.72,8656.0,422.932,423.9155,422.7648,423.6106,8656.0
2022-10-25 14:40:00,430.72,430.99,429.32,429.85,7428.0,423.6106,423.8762,422.2337,422.755,7428.0
2022-10-25 14:50:00,429.92,430.55,429.86,429.86,6909.0,422.8238,423.4434,422.7648,422.7648,6909.0
2022-10-25 15:00:00,430.08,431.45,429.93,431.44,47564.0,422.9812,424.3286,422.8337,424.3188,47564.0
2022-10-25 15:10:00,431.48,432.04,431.17,431.89,12996.0,424.3581,424.9089,424.0532,424.7613,12996.0
2022-10-25 15:20:00,431.92,433.42,431.53,433.33,26684.0,424.7908,426.2661,424.4073,426.1776,26684.0
2022-10-25 15:30:00,433.28,433.45,432.72,432.92,18249.0,426.1284,426.2956,425.5776,425.7743,18249.0
2022-10-25 15:40:00,432.88,432.97,432.07,432.64,26845.0,425.735,425.8235,424.9384,425.4989,26845.0
2022-10-25 15:50:00,432.52,433.43,431.66,432.13,71571.0,425.3809,426.2759,424.5351,424.9974,71571.0
2022-10-26 09:30:00,425.61,426.06,420.09,424.94,58984.0,418.585,419.0276,413.1561,417.926,58984.0
2022-10-26 09:40:00,425.45,427.04,423.01,425.86,27796.0,418.4276,419.9914,416.0279,418.8309,27796.0
2022-10-26 09:50:00,426.53,428.47,426.35,426.75,14553.0,419.4898,421.3978,419.3128,419.7062,14553.0
2022-10-26 10:00:00,426.78,431.74,426.78,430.51,12666.0,419.7357,424.6138,419.7357,423.4041,12666.0
2022-10-26 10:10:00,430.1,432.14,429.15,432.14,13135.0,423.0009,425.0072,422.0666,425.0072,13135.0
2022-10-26 10:20:00,431.97,432.29,430.12,431.6,8459.0,424.84,425.1547,423.0205,424.4761,8459.0
2022-10-26 10:30:00,431.39,432.71,430.74,432.71,3980.0,424.2696,425.5678,423.6303,425.5678,3980.0
2022-10-26 10:40:00,433.55,435.36,433.55,435.36,8210.0,426.3939,428.1741,426.3939,428.1741,8210.0
2022-10-26 10:50:00,434.81,434.87,432.5,433.08,13104.0,427.6331,427.6921,425.3613,425.9317,13104.0
2022-10-26 11:00:00,433.68,436.74,433.6,436.44,9725.0,426.5218,429.5313,426.4431,429.2362,9725.0
2022-10-26 11:10:00,436.37,437.13,435.61,436.52,17938.0,429.1674,429.9148,428.4199,429.3149,17938.0
2022-10-26 11:20:00,436.18,436.86,435.78,436.09,7717.0,428.9805,429.6493,428.5871,428.892,7717.0
2022-10-26 11:30:00,436.07,436.91,435.87,436.41,22784.0,428.8723,429.6985,428.6756,429.2067,22784.0
2022-10-26 11:40:00,436.46,437.05,435.52,435.64,6677.0,429.2559,429.8362,428.3314,428.4494,6677.0
2022-10-26 11:50:00,435.22,435.23,434.33,434.49,10462.0,428.0364,428.0462,427.1611,427.3184,10462.0
2022-10-26 12:00:00,434.81,435.42,432.74,433.06,8589.0,427.6331,428.2331,425.5973,425.912,8589.0
2022-10-26 12:10:00,433.19,433.83,432.96,433.6,6408.0,426.0399,426.6693,425.8137,426.4431,6408.0
2022-10-26 12:20:00,433.37,433.73,431.03,431.22,18901.0,426.2169,426.571,423.9155,424.1024,18901.0
2022-10-26 12:30:00,431.22,432.15,431.22,431.5,31606.0,424.1024,425.017,424.1024,424.3778,31606.0
2022-10-26 12:40:00,431.7,431.88,429.98,429.98,10278.0,424.5745,424.7515,422.8829,422.8829,10278.0
2022-10-26 12:50:00,430.05,430.35,428.0,428.4,7353.0,422.9517,423.2467,420.9355,421.3289,7353.0
2022-10-26 13:00:00,428.25,428.25,426.88,427.13,19076.0,421.1814,421.1814,419.834,420.0799,19076.0
2022-10-26 13:10:00,427.31,427.31,425.8,426.59,20490.0,420.2569,420.2569,418.7718,419.5488,20490.0
2022-10-26 13:20:00,426.42,426.42,424.23,424.3,5606.0,419.3816,419.3816,417.2278,417.2966,5606.0
2022-10-26 13:30:00,424.57,424.97,423.97,424.97,5964.0,417.5621,417.9555,416.9721,417.9555,5964.0
2022-10-26 13:40:00,424.97,426.06,424.97,425.34,2381.0,417.9555,419.0276,417.9555,418.3194,2381.0
2022-10-26 13:50:00,425.16,427.74,425.15,427.65,9152.0,418.1424,420.6798,418.1326,420.5913,9152.0
2022-10-26 14:00:00,427.46,428.31,427.29,427.62,9259.0,420.4044,421.2404,420.2373,420.5618,9259.0
2022-10-26 14:10:00,427.76,428.39,426.87,427.29,5141.0,420.6995,421.3191,419.8242,420.2373,5141.0
2022-10-26 14:20:00,427.11,427.47,426.65,426.68,3470.0,420.0602,420.4143,419.6078,419.6373,3470.0
2022-10-26 14:30:00,426.76,427.61,426.52,427.4,4015.0,419.716,420.552,419.48,420.3454,4015.0
2022-10-26 14:40:00,427.27,427.27,426.03,426.67,6162.0,420.2176,420.2176,418.9981,419.6275,6162.0
2022-10-26 14:50:00,426.53,426.96,426.02,426.7,3683.0,419.4898,419.9127,418.9882,419.657,3683.0
2022-10-26 15:00:00,426.74,426.74,424.97,425.48,4623.0,419.6963,419.6963,417.9555,418.4571,4623.0
2022-10-26 15:10:00,425.51,426.42,424.87,426.39,11767.0,418.4866,419.3816,417.8572,419.3521,11767.0
2022-10-26 15:20:00,426.48,426.51,424.97,425.69,9312.0,419.4406,419.4701,417.9555,418.6637,9312.0
2022-10-26 15:30:00,425.59,426.01,424.76,425.07,12867.0,418.5653,418.9784,417.749,418.0539,12867.0
2022-10-26 15:40:00,425.21,426.01,425.02,425.33,20937.0,418.1916,418.9784,418.0047,418.3096,20937.0
2022-10-26 15:50:00,425.26,425.26,423.53,424.54,68495.0,418.2408,418.2408,416.5393,417.5326,68495.0
2022-10-27 09:30:00,430.23,431.67,427.65,428.39,23579.0,423.1287,424.545,420.5913,421.3191,23579.0
2022-10-27 09:40:00,428.79,428.83,423.04,423.55,17279.0,421.7125,421.7518,416.0574,416.559,17279.0
2022-10-27 09:50:00,423.27,423.54,421.26,421.66,17077.0,416.2836,416.5492,414.3068,414.7002,17077.0
2022-10-27 10:00:00,421.49,425.34,420.13,423.29,8868.0,414.533,418.3194,413.1954,416.3033,8868.0
2022-10-27 10:10:00,424.2,428.47,423.51,427.76,8827.0,417.1983,421.3978,416.5196,420.6995,8827.0
2022-10-27 10:20:00,427.94,430.89,427.65,429.88,15900.0,420.8765,423.7778,420.5913,422.7845,15900.0
2022-10-27 10:30:00,429.93,431.01,427.77,427.79,10710.0,422.8337,423.8959,420.7093,420.729,10710.0
2022-10-27 10:40:00,427.69,427.7,425.57,426.2,7993.0,420.6307,420.6405,418.5456,419.1652,7993.0
2022-10-27 10:50:00,425.79,427.17,423.39,423.39,3997.0,418.762,420.1192,416.4016,416.4016,3997.0
2022-10-27 11:00:00,423.38,424.4,422.49,424.06,6402.0,416.3918,417.395,415.5165,417.0606,6402.0
2022-10-27 11:10:00,425.38,425.73,422.61,423.14,9759.0,418.3588,418.703,415.6345,416.1558,9759.0
2022-10-27 11:20:00,423.5,424.38,422.96,423.2,6606.0,416.5098,417.3753,415.9787,416.2148,6606.0
2022-10-27 11:30:00,423.24,423.81,421.5,421.5,15189.0,416.2541,416.8147,414.5428,414.5428,15189.0
2022-10-27 11:40:00,421.38,421.83,420.19,421.7,4909.0,414.4248,414.8674,413.2544,414.7395,4909.0
2022-10-27 11:50:00,421.29,421.31,420.33,420.4,7287.0,414.3363,414.356,413.3921,413.461,7287.0
2022-10-27 12:00:00,420.62,422.97,420.62,422.36,4493.0,413.6773,415.9886,413.6773,415.3886,4493.0
2022-10-27 12:10:00,422.05,422.75,421.69,422.05,5052.0,415.0837,415.7722,414.7297,415.0837,5052.0
2022-10-27 12:20:00,421.32,422.26,420.32,420.32,5046.0,414.3658,415.2903,413.3823,413.3823,5046.0
2022-10-27 12:30:00,420.32,422.04,420.32,421.7,6488.0,413.3823,415.0739,413.3823,414.7395,6488.0
2022-10-27 12:40:00,421.43,422.62,420.84,422.62,5754.0,414.474,415.6443,413.8937,415.6443,5754.0
2022-10-27 12:50:00,422.89,422.89,421.25,422.1,4053.0,415.9099,415.9099,414.2969,415.1329,4053.0
2022-10-27 13:00:00,422.19,423.78,420.63,423.64,5755.0,415.2214,416.7852,413.6872,416.6475,5755.0
2022-10-27 13:10:00,423.77,423.82,422.53,423.41,6876.0,416.7754,416.8245,415.5558,416.4213,6876.0
2022-10-27 13:20:00,423.37,424.34,422.46,422.47,6743.0,416.382,417.3359,415.487,415.4968,6743.0
2022-10-27 13:30:00,422.17,422.4,421.28,421.28,6480.0,415.2018,415.428,414.3265,414.3265,6480.0
2022-10-27 13:40:00,420.98,422.34,420.98,421.79,4217.0,414.0314,415.369,414.0314,414.828,4217.0
2022-10-27 13:50:00,421.89,422.34,421.59,421.59,4018.0,414.9264,415.369,414.6313,414.6313,4018.0
2022-10-27 14:00:00,421.5,422.22,421.41,421.85,3577.0,414.5428,415.2509,414.4543,414.887,3577.0
2022-10-27 14:10:00,421.64,421.77,420.94,421.14,5800.0,414.6805,414.8084,413.9921,414.1888,5800.0
2022-10-27 14:20:00,421.37,422.51,421.07,422.41,5980.0,414.415,415.5362,414.1199,415.4378,5980.0
2022-10-27 14:30:00,422.41,422.67,421.84,422.6,4496.0,415.4378,415.6935,414.8772,415.6247,4496.0
2022-10-27 14:40:00,422.35,422.94,421.83,421.83,3422.0,415.3788,415.9591,414.8674,414.8674,3422.0
2022-10-27 14:50:00,421.38,422.03,421.38,421.72,5965.0,414.4248,415.0641,414.4248,414.7592,5965.0
2022-10-27 15:00:00,421.95,422.88,421.15,421.15,7072.0,414.9854,415.9,414.1986,414.1986,7072.0
2022-10-27 15:10:00,421.46,422.86,421.27,422.71,6692.0,414.5035,415.8804,414.3166,415.7329,6692.0
2022-10-27 15:20:00,422.9,423.2,422.53,422.96,6423.0,415.9197,416.2148,415.5558,415.9787,6423.0
2022-10-27 15:30:00,423.05,423.99,422.64,423.03,9580.0,416.0672,416.9917,415.664,416.0476,9580.0
2022-10-27 15:40:00,423.08,423.89,422.91,423.89,9741.0,416.0967,416.8934,415.9295,416.8934,9741.0
2022-10-27 15:50:00,423.7,423.82,421.25,422.0,69470.0,416.7065,416.8245,414.2969,415.0346,69470.0
2022-10-28 09:30:00,422.0,424.14,420.52,424.06,37616.0,415.0346,417.1392,413.579,417.0606,37616.0
2022-10-28 09:40:00,423.81,427.18,423.74,424.73,13108.0,416.8147,420.1291,416.7458,417.7195,13108.0
2022-10-28 09:50:00,424.09,425.49,422.08,422.46,15042.0,417.0901,418.467,415.1132,415.487,15042.0
2022-10-28 10:00:00,422.69,424.11,418.46,420.87,17735.0,415.7132,417.1097,411.553,413.9232,17735.0
2022-10-28 10:10:00,420.22,420.3,416.61,418.34,8125.0,413.2839,413.3626,409.7335,411.435,8125.0
2022-10-28 10:20:00,418.67,421.74,417.77,421.31,13157.0,411.7595,414.7789,410.8744,414.356,13157.0
2022-10-28 10:30:00,420.9,423.08,420.9,423.08,10241.0,413.9527,416.0967,413.9527,416.0967,10241.0
2022-10-28 10:40:00,423.6,425.45,422.82,425.32,3268.0,416.6082,418.4276,415.841,418.2998,3268.0
2022-10-28 10:50:00,425.37,425.85,424.63,425.59,8759.0,418.3489,418.821,417.6212,418.5653,8759.0
2022-10-28 11:00:00,425.59,426.46,425.13,426.46,5766.0,418.5653,419.421,418.1129,419.421,5766.0
2022-10-28 11:10:00,426.47,427.64,424.47,425.0,11149.0,419.4308,420.5815,417.4638,417.9851,11149.0
2022-10-28 11:20:00,425.19,425.56,424.1,425.52,8865.0,418.1719,418.5358,417.0999,418.4965,8865.0
2022-10-28 11:30:00,425.04,425.83,424.51,425.83,7421.0,418.0244,418.8014,417.5031,418.8014,7421.0
2022-10-28 11:40:00,425.72,426.73,425.7,426.68,3108.0,418.6932,419.6865,418.6735,419.6373,3108.0
2022-10-28 11:50:00,426.41,426.53,425.84,425.91,3505.0,419.3718,419.4898,418.8112,418.88,3505.0
2022-10-28 12:00:00,426.03,427.16,425.94,426.75,4327.0,418.9981,420.1094,418.9095,419.7062,4327.0
2022-10-28 12:10:00,426.93,428.68,426.35,428.68,4079.0,419.8832,421.6043,419.3128,421.6043,4079.0
2022-10-28 12:20:00,428.39,429.88,428.39,429.57,6322.0,421.3191,422.7845,421.3191,422.4796,6322.0
2022-10-28 12:30:00,429.67,430.29,429.2,429.2,6252.0,422.578,423.1877,422.1157,422.1157,6252.0
2022-10-28 12:40:00,429.47,429.47,428.59,429.32,4856.0,422.3813,422.3813,421.5158,422.2337,4856.0
2022-10-28 12:50:00,429.14,429.84,429.14,429.83,9155.0,422.0567,422.7452,422.0567,422.7353,9155.0
2022-10-28 13:00:00,429.65,430.46,429.31,430.38,5648.0,422.5583,423.3549,422.2239,423.2763,5648.0
2022-10-28 13:10:00,430.48,430.99,430.05,430.35,7506.0,423.3746,423.8762,422.9517,423.2467,7506.0
2022-10-28 13:20:00,430.0,430.06,429.22,429.45,4260.0,422.9025,422.9615,422.1354,422.3616,4260.0
2022-10-28 13:30:00,429.47,429.47,428.89,429.11,10278.0,422.3813,422.3813,421.8108,422.0272,10278.0
2022-10-28 13:40:00,428.84,429.1,427.79,427.79,6473.0,421.7617,422.0174,420.729,420.729,6473.0
2022-10-28 13:50:00,427.89,427.97,427.36,427.37,8138.0,420.8274,420.906,420.3061,420.3159,8138.0
2022-10-28 14:00:00,427.31,428.31,426.87,427.81,8274.0,420.2569,421.2404,419.8242,420.7487,8274.0
2022-10-28 14:10:00,427.8,429.35,427.6,429.22,5954.0,420.7388,422.2633,420.5421,422.1354,5954.0
2022-10-28 14:20:00,429.12,429.84,429.02,429.22,9803.0,422.037,422.7452,421.9387,422.1354,9803.0
2022-10-28 14:30:00,429.02,430.62,428.94,430.22,10310.0,421.9387,423.5123,421.86,423.1189,10310.0
2022-10-28 14:40:00,430.48,431.08,430.48,430.8,9219.0,423.3746,423.9647,423.3746,423.6893,9219.0
2022-10-28 14:50:00,430.74,430.99,430.17,430.78,7896.0,423.6303,423.8762,423.0697,423.6696,7896.0
2022-10-28 15:00:00,430.81,431.72,430.13,431.04,10369.0,423.6992,424.5941,423.0304,423.9254,10369.0
2022-10-28 15:10:00,431.19,431.58,430.87,431.39,11634.0,424.0729,424.4564,423.7582,424.2696,11634.0
2022-10-28 15:20:00,431.35,432.21,431.19,432.2,16379.0,424.2302,425.076,424.0729,425.0662,16379.0
2022-10-28 15:30:00,432.0,432.43,431.07,431.24,21193.0,424.8695,425.2924,423.9549,424.1221,21193.0
2022-10-28 15:40:00,431.28,431.75,431.04,431.75,25402.0,424.1614,424.6236,423.9254,424.6236,25402.0
2022-10-28 15:50:00,431.52,432.81,431.32,431.62,80396.0,424.3974,425.6661,424.2007,424.4958,80396.0
2022-10-31 09:30:00,427.56,430.45,427.0,427.48,28563.0,420.5028,423.3451,419.952,420.4241,28563.0
2022-10-31 09:40:00,427.1,428.66,425.93,427.57,14443.0,420.0504,421.5846,418.8997,420.5126,14443.0
2022-10-31 09:50:00,427.45,428.38,426.94,428.17,16750.0,420.3946,421.3093,419.893,421.1027,16750.0
2022-10-31 10:00:00,428.06,429.52,426.3,426.73,6906.0,420.9945,422.4304,419.2636,419.6865,6906.0
2022-10-31 10:10:00,426.45,427.68,426.22,427.08,11139.0,419.4111,420.6208,419.1849,420.0307,11139.0
2022-10-31 10:20:00,427.06,427.19,424.87,425.44,15199.0,420.0111,420.1389,417.8572,418.4178,15199.0
2022-10-31 10:30:00,424.79,425.41,423.8,425.23,10904.0,417.7785,418.3883,416.8049,418.2113,10904.0
2022-10-31 10:40:00,425.43,427.4,425.39,426.66,7876.0,418.408,420.3454,418.3686,419.6177,7876.0
2022-10-31 10:50:00,426.62,427.02,425.58,426.61,10280.0,419.5783,419.9717,418.5555,419.5685,10280.0
2022-10-31 11:00:00,426.47,426.79,425.48,425.81,11387.0,419.4308,419.7455,418.4571,418.7817,11387.0
2022-10-31 11:10:00,425.61,427.07,425.61,426.82,7184.0,418.585,420.0209,418.585,419.775,7184.0
2022-10-31 11:20:00,426.56,428.01,425.94,427.44,5170.0,419.5193,420.9454,418.9095,420.3848,5170.0
2022-10-31 11:30:00,427.76,427.76,427.01,427.24,5632.0,420.6995,420.6995,419.9619,420.1881,5632.0
2022-10-31 11:40:00,427.32,427.95,426.96,427.95,10802.0,420.2668,420.8864,419.9127,420.8864,10802.0
2022-10-31 11:50:00,428.16,429.75,427.16,427.73,5126.0,421.0929,422.6567,420.1094,420.67,5126.0
2022-10-31 12:00:00,427.73,428.16,427.22,427.68,5778.0,420.67,421.0929,420.1684,420.6208,5778.0
2022-10-31 12:10:00,427.77,430.42,427.67,429.57,8965.0,420.7093,423.3156,420.611,422.4796,8965.0
2022-10-31 12:20:00,429.17,429.34,428.22,428.22,2589.0,422.0862,422.2534,421.1519,421.1519,2589.0
2022-10-31 12:30:00,428.07,428.07,426.81,427.16,3983.0,421.0044,421.0044,419.7652,420.1094,3983.0
2022-10-31 12:40:00,427.5,427.51,426.52,426.99,2716.0,420.4438,420.4536,419.48,419.9422,2716.0
2022-10-31 12:50:00,426.9,427.31,426.53,427.1,2546.0,419.8537,420.2569,419.4898,420.0504,2546.0
2022-10-31 13:00:00,426.88,427.44,426.37,427.38,6073.0,419.834,420.3848,419.3324,420.3258,6073.0
2022-10-31 13:10:00,427.17,428.65,427.17,428.4,9106.0,420.1192,421.5748,420.1192,421.3289,9106.0
2022-10-31 13:20:00,428.63,428.97,428.44,428.8,3805.0,421.5551,421.8895,421.3683,421.7223,3805.0
2022-10-31 13:30:00,429.27,429.42,428.9,429.29,1647.0,422.1846,422.3321,421.8207,422.2042,1647.0
2022-10-31 13:40:00,429.21,429.35,428.08,428.08,5817.0,422.1256,422.2633,421.0142,421.0142,5817.0
2022-10-31 13:50:00,428.2,428.87,427.74,428.87,4948.0,421.1322,421.7912,420.6798,421.7912,4948.0
2022-10-31 14:00:00,428.94,429.5,428.38,428.38,3822.0,421.86,422.4108,421.3093,421.3093,3822.0
2022-10-31 14:10:00,428.41,429.3,428.18,429.3,4541.0,421.3388,422.2141,421.1126,422.2141,4541.0
2022-10-31 14:20:00,429.12,429.57,429.07,429.29,5972.0,422.037,422.4796,421.9879,422.2042,5972.0
2022-10-31 14:30:00,429.31,430.8,429.14,430.56,6090.0,422.2239,423.6893,422.0567,423.4533,6090.0
2022-10-31 14:40:00,430.47,430.68,429.85,429.99,7159.0,423.3648,423.5713,422.755,422.8927,7159.0
2022-10-31 14:50:00,429.89,430.2,428.75,428.77,3009.0,422.7943,423.0992,421.6732,421.6928,3009.0
2022-10-31 15:00:00,428.64,428.64,426.8,426.96,4574.0,421.565,421.565,419.7553,419.9127,4574.0
2022-10-31 15:10:00,426.91,427.6,426.91,427.18,4903.0,419.8635,420.5421,419.8635,420.1291,4903.0
2022-10-31 15:20:00,427.29,428.04,427.27,428.03,5468.0,420.2373,420.9749,420.2176,420.965,5468.0
2022-10-31 15:30:00,427.93,429.07,427.76,428.88,7459.0,420.8667,421.9879,420.6995,421.801,7459.0
2022-10-31 15:40:00,428.94,429.07,428.32,428.41,11809.0,421.86,421.9879,421.2503,421.3388,11809.0
2022-10-31 15:50:00,428.16,428.23,426.18,427.57,52779.0,421.0929,421.1617,419.1456,420.5126,52779.0
2022-11-01 09:30:00,433.5,434.14,430.56,431.66,50771.0,426.3448,426.9742,423.4533,424.5351,50771.0
2022-11-01 09:40:00,432.4,433.09,426.29,427.52,17856.0,425.2629,425.9415,419.2538,420.4635,17856.0
2022-11-01 09:50:00,427.63,428.39,424.24,424.78,17431.0,420.5716,421.3191,417.2376,417.7687,17431.0
2022-11-01 10:00:00,425.09,425.09,418.97,419.08,16867.0,418.0736,418.0736,412.0546,412.1628,16867.0
2022-11-01 10:10:00,418.82,419.59,417.83,418.37,15539.0,411.9071,412.6643,410.9334,411.4645,15539.0
2022-11-01 10:20:00,418.0,420.01,417.23,419.52,37513.0,411.1006,413.0774,410.3433,412.5955,37513.0
2022-11-01 10:30:00,419.57,419.57,417.5,417.5,16415.0,412.6447,412.6447,410.6088,410.6088,16415.0
2022-11-01 10:40:00,417.01,417.01,414.43,415.62,10947.0,410.1269,410.1269,407.5895,408.7599,10947.0
2022-11-01 10:50:00,415.54,416.18,413.63,413.78,7271.0,408.6812,409.3106,406.8027,406.9502,7271.0
2022-11-01 11:00:00,414.01,415.3,413.79,415.11,14192.0,407.1765,408.4452,406.9601,408.2583,14192.0
2022-11-01 11:10:00,415.26,416.69,415.13,415.59,6619.0,408.4058,409.8122,408.278,408.7304,6619.0
2022-11-01 11:20:00,415.73,417.01,415.23,417.01,8049.0,408.8681,410.1269,408.3763,410.1269,8049.0
2022-11-01 11:30:00,417.53,417.83,401.0,402.4,173689.0,410.6384,410.9334,394.3812,395.7581,173689.0
2022-11-01 11:40:00,401.83,408.02,396.0,403.27,138208.0,395.1975,401.2853,389.4637,396.6137,138208.0
2022-11-01 11:50:00,403.09,403.9,395.07,395.78,133266.0,396.4367,397.2333,388.5491,389.2474,133266.0
2022-11-01 12:00:00,395.43,401.52,395.08,399.29,98808.0,388.9031,394.8926,388.5589,392.6994,98808.0
2022-11-01 12:10:00,399.29,400.13,390.2,392.06,161154.0,392.6994,393.5256,383.7595,385.5888,161154.0
2022-11-01 12:20:00,392.3,395.81,391.8,392.04,105904.0,385.8248,389.2769,385.333,385.5691,105904.0
2022-11-01 12:30:00,392.25,392.78,387.06,388.42,134819.0,385.7756,386.2969,380.6713,382.0088,134819.0
2022-11-01 12:40:00,388.42,391.55,387.93,389.55,87274.0,382.0088,385.0872,381.5269,383.1202,87274.0
2022-11-01 12:50:00,389.56,389.71,388.12,389.04,31213.0,383.13,383.2775,381.7138,382.6186,31213.0
2022-11-01 13:00:00,389.25,389.63,388.36,389.39,91384.0,382.8251,383.1989,381.9498,382.9628,91384.0
2022-11-01 13:10:00,389.39,396.13,389.22,394.78,90964.0,382.9628,389.5916,382.7956,388.2639,90964.0
2022-11-01 13:20:00,394.79,395.49,393.61,395.07,64886.0,388.2737,388.9621,387.1132,388.5491,64886.0
2022-11-01 13:30:00,394.77,394.77,391.19,391.41,50170.0,388.254,388.254,384.7331,384.9495,50170.0
2022-11-01 13:40:00,391.42,395.66,391.37,393.4,62967.0,384.9593,389.1293,384.9101,386.9066,62967.0
2022-11-01 13:50:00,393.55,393.55,388.5,390.91,88023.0,387.0542,387.0542,382.0875,384.4577,88023.0
2022-11-01 14:00:00,390.7,393.0,390.7,393.0,21983.0,384.2512,386.5132,384.2512,386.5132,21983.0
2022-11-01 14:10:00,393.21,394.25,392.34,393.24,46704.0,386.7198,387.7426,385.8641,386.7493,46704.0
2022-11-01 14:20:00,393.8,395.48,392.59,395.24,51787.0,387.3,388.9523,386.11,388.7163,51787.0
2022-11-01 14:30:00,395.3,395.67,394.35,394.91,38859.0,388.7753,389.1392,387.841,388.3917,38859.0
2022-11-01 14:40:00,394.88,395.21,392.81,393.95,50383.0,388.3622,388.6868,386.3264,387.4476,50383.0
2022-11-01 14:50:00,393.92,395.81,393.67,395.55,48653.0,387.4181,389.2769,387.1722,389.0211,48653.0
2022-11-01 15:00:00,395.47,397.37,395.0,397.37,39782.0,388.9425,390.8111,388.4802,390.8111,39782.0
2022-11-01 15:10:00,397.28,398.25,396.68,397.89,43695.0,390.7226,391.6766,390.1325,391.3225,43695.0
2022-11-01 15:20:00,397.88,398.13,395.39,395.58,39274.0,391.3127,391.5586,388.8638,389.0507,39274.0
2022-11-01 15:30:00,395.51,396.22,394.53,394.67,37777.0,388.9818,389.6801,388.018,388.1557,37777.0
2022-11-01 15:40:00,394.6,395.38,394.2,395.25,57640.0,388.0868,388.854,387.6934,388.7261,57640.0
2022-11-01 15:50:00,395.25,396.06,394.59,394.63,269716.0,388.7261,389.5227,388.077,388.1163,269716.0
2022-11-02 09:30:00,402.33,402.52,391.56,395.53,197573.0,395.6892,395.8761,385.097,389.0015,197573.0
2022-11-02 09:40:00,395.48,402.24,395.16,399.34,134006.0,388.9523,395.6007,388.6376,392.7486,134006.0
2022-11-02 09:50:00,398.49,401.36,398.2,398.74,35968.0,391.9126,394.7352,391.6274,392.1585,35968.0
2022-11-02 10:00:00,398.63,400.75,398.56,400.12,37685.0,392.0503,394.1353,391.9815,393.5157,37685.0
2022-11-02 10:10:00,400.31,402.54,399.62,400.6,18431.0,393.7026,395.8958,393.024,393.9878,18431.0
2022-11-02 10:20:00,400.72,401.0,399.65,400.26,17871.0,394.1058,394.3812,393.0535,393.6534,17871.0
2022-11-02 10:30:00,400.54,401.2,399.68,400.42,17364.0,393.9288,394.5779,393.083,393.8108,17364.0
2022-11-02 10:40:00,400.43,401.27,399.61,400.75,18774.0,393.8206,394.6467,393.0141,394.1353,18774.0
2022-11-02 10:50:00,400.69,402.23,400.23,400.7,23810.0,394.0763,395.5909,393.6239,394.0861,23810.0
2022-11-02 11:00:00,400.88,401.14,398.1,398.13,10788.0,394.2632,394.5189,391.5291,391.5586,10788.0
2022-11-02 11:10:00,398.17,398.48,395.56,396.04,27302.0,391.5979,391.9028,389.031,389.5031,27302.0
2022-11-02 11:20:00,396.36,396.81,395.85,396.55,10201.0,389.8178,390.2603,389.3162,390.0046,10201.0
2022-11-02 11:30:00,396.66,396.68,394.8,395.35,17132.0,390.1128,390.1325,388.2835,388.8244,17132.0
2022-11-02 11:40:00,395.16,395.72,394.89,395.31,23571.0,388.6376,389.1883,388.372,388.7851,23571.0
2022-11-02 11:50:00,395.51,395.67,394.51,395.09,18933.0,388.9818,389.1392,387.9983,388.5687,18933.0
2022-11-02 12:00:00,394.99,395.56,393.94,395.04,30652.0,388.4704,389.031,387.4377,388.5196,30652.0
2022-11-02 12:10:00,394.98,395.38,393.96,394.38,32752.0,388.4606,388.854,387.4574,387.8705,32752.0
2022-11-02 12:20:00,394.63,395.05,393.27,393.3,28339.0,388.1163,388.5294,386.7788,386.8083,28339.0
2022-11-02 12:30:00,393.31,393.4,392.64,392.98,10247.0,386.8181,386.9066,386.1592,386.4936,10247.0
2022-11-02 12:40:00,392.99,394.81,392.98,394.69,12770.0,386.5034,388.2934,386.4936,388.1753,12770.0
2022-11-02 12:50:00,394.68,397.07,394.5,396.6,39224.0,388.1655,390.5161,387.9885,390.0538,39224.0
2022-11-02 13:00:00,396.78,396.96,395.68,396.2,18243.0,390.2308,390.4079,389.149,389.6604,18243.0
2022-11-02 13:10:00,395.86,396.75,395.74,396.56,15653.0,389.326,390.2013,389.208,390.0145,15653.0
2022-11-02 13:20:00,396.46,396.72,395.23,395.31,11824.0,389.9161,390.1718,388.7064,388.7851,11824.0
2022-11-02 13:30:00,395.43,397.0,395.29,396.94,11062.0,388.9031,390.4472,388.7654,390.3882,11062.0
2022-11-02 13:40:00,397.08,398.52,397.02,398.34,13790.0,390.5259,391.9421,390.4669,391.7651,13790.0
2022-11-02 13:50:00,398.49,399.37,398.06,398.61,14859.0,391.9126,392.7781,391.4897,392.0306,14859.0
2022-11-02 14:00:00,398.6,406.98,397.84,405.74,53950.0,392.0208,400.2625,391.2733,399.043,53950.0
2022-11-02 14:10:00,405.73,406.12,401.55,403.81,41772.0,399.0331,399.4167,394.9221,397.1448,41772.0
2022-11-02 14:20:00,403.78,408.41,403.37,408.21,24601.0,397.1153,401.6689,396.7121,401.4722,24601.0
2022-11-02 14:30:00,408.3,408.99,398.5,400.53,39332.0,401.5607,402.2393,391.9225,393.9189,39332.0
2022-11-02 14:40:00,401.59,404.74,399.9,401.05,30608.0,394.9615,398.0595,393.2993,394.4304,30608.0
2022-11-02 14:50:00,399.13,399.29,393.0,395.55,54137.0,392.5421,392.6994,386.5132,389.0211,54137.0
2022-11-02 15:00:00,395.04,398.71,394.37,397.61,24250.0,388.5196,392.129,387.8606,391.0471,24250.0
2022-11-02 15:10:00,397.61,397.61,392.62,392.62,26054.0,391.0471,391.0471,386.1395,386.1395,26054.0
2022-11-02 15:20:00,392.63,392.64,387.27,388.25,21033.0,386.1493,386.1592,380.8778,381.8416,21033.0
2022-11-02 15:30:00,388.24,390.0,387.34,388.99,45994.0,381.8318,383.5628,380.9467,382.5694,45994.0
2022-11-02 15:40:00,389.19,389.39,387.22,387.88,39449.0,382.7661,382.9628,380.8286,381.4777,39449.0
2022-11-02 15:50:00,388.05,388.05,384.82,384.86,187215.0,381.6449,381.6449,378.4683,378.5076,187215.0
2022-11-03 09:30:00,376.35,379.32,375.6,379.1,73411.0,370.1381,373.059,369.4004,372.8427,73411.0
2022-11-03 09:40:00,379.12,382.62,375.01,377.53,77270.0,372.8623,376.3046,368.8202,371.2986,77270.0
2022-11-03 09:50:00,377.65,377.65,373.71,373.73,22702.0,371.4166,371.4166,367.5416,367.5613,22702.0
2022-11-03 10:00:00,374.45,376.68,373.25,374.02,33988.0,368.2694,370.4626,367.0892,367.8465,33988.0
2022-11-03 10:10:00,374.23,377.34,373.91,376.05,15003.0,368.053,371.1117,367.7383,369.843,15003.0
2022-11-03 10:20:00,376.1,378.76,375.68,378.74,15465.0,369.8922,372.5083,369.4791,372.4886,15465.0
2022-11-03 10:30:00,378.71,378.71,371.52,377.66,203050.0,372.4591,372.4591,365.3878,371.4264,203050.0
2022-11-03 10:40:00,377.63,379.82,376.64,378.79,64021.0,371.3969,373.5508,370.4233,372.5378,64021.0
2022-11-03 10:50:00,378.95,380.1,378.17,378.65,19950.0,372.6951,373.8262,371.928,372.4001,19950.0
2022-11-03 11:00:00,378.5,381.09,377.9,378.82,36904.0,372.2526,374.7998,371.6625,372.5673,36904.0
2022-11-03 11:10:00,379.0,379.87,376.8,378.23,21130.0,372.7443,373.6,370.5806,371.987,21130.0
2022-11-03 11:20:00,378.23,378.57,377.1,377.42,32801.0,371.987,372.3214,370.8757,371.1904,32801.0
2022-11-03 11:30:00,377.32,377.32,375.39,377.09,14818.0,371.092,371.092,369.1939,370.8658,14818.0
2022-11-03 11:40:00,376.9,378.41,376.69,376.98,10347.0,370.679,372.1641,370.4724,370.7577,10347.0
2022-11-03 11:50:00,376.75,377.12,375.02,375.65,14828.0,370.5315,370.8953,368.83,369.4496,14828.0
2022-11-03 12:00:00,375.69,377.65,374.83,376.97,14248.0,369.489,371.4166,368.6431,370.7478,14248.0
2022-11-03 12:10:00,376.68,379.56,376.41,378.93,12902.0,370.4626,373.2951,370.1971,372.6755,12902.0
2022-11-03 12:20:00,378.64,378.87,377.03,378.3,16309.0,372.3903,372.6165,370.8068,372.0559,16309.0
2022-11-03 12:30:00,378.3,378.76,377.21,378.19,16938.0,372.0559,372.5083,370.9839,371.9477,16938.0
2022-11-03 12:40:00,378.5,380.32,378.5,379.82,8717.0,372.2526,374.0425,372.2526,373.5508,8717.0
2022-11-03 12:50:00,380.05,380.56,379.59,379.84,12267.0,373.777,374.2786,373.3246,373.5705,12267.0
2022-11-03 13:00:00,379.87,380.03,377.82,377.97,19225.0,373.6,373.7573,371.5838,371.7313,19225.0
2022-11-03 13:10:00,377.8,377.95,376.8,376.84,22824.0,371.5641,371.7116,370.5806,370.62,22824.0
2022-11-03 13:20:00,376.7,376.76,376.1,376.31,6405.0,370.4823,370.5413,369.8922,370.0987,6405.0
2022-11-03 13:30:00,376.38,376.38,375.25,375.68,7352.0,370.1676,370.1676,369.0562,369.4791,7352.0
2022-11-03 13:40:00,375.73,375.8,374.67,374.67,9347.0,369.5283,369.5971,368.4858,368.4858,9347.0
2022-11-03 13:50:00,374.77,375.24,374.09,374.39,26762.0,368.5841,369.0464,367.9154,368.2104,26762.0
2022-11-03 14:00:00,374.38,374.99,373.73,374.48,12460.0,368.2006,368.8005,367.5613,368.2989,12460.0
2022-11-03 14:10:00,374.5,374.66,373.58,374.52,15042.0,368.3186,368.476,367.4138,368.3383,15042.0
2022-11-03 14:20:00,374.68,375.42,374.24,375.08,10461.0,368.4956,369.2234,368.0629,368.889,10461.0
2022-11-03 14:30:00,374.91,375.14,372.31,372.59,26323.0,368.7218,368.948,366.1647,366.4401,26323.0
2022-11-03 14:40:00,372.59,373.0,371.64,372.23,13590.0,366.4401,366.8434,365.5058,366.0861,13590.0
2022-11-03 14:50:00,372.22,372.49,371.79,372.08,19666.0,366.0762,366.3418,365.6533,365.9385,19666.0
2022-11-03 15:00:00,372.05,372.19,371.29,371.61,18236.0,365.909,366.0467,365.1616,365.4763,18236.0
2022-11-03 15:10:00,371.65,371.9,371.21,371.72,20360.0,365.5156,365.7615,365.0829,365.5845,20360.0
2022-11-03 15:20:00,371.72,372.08,371.59,371.75,27083.0,365.5845,365.9385,365.4566,365.614,27083.0
2022-11-03 15:30:00,371.74,371.84,369.73,369.81,70686.0,365.6041,365.7025,363.6273,363.706,70686.0
2022-11-03 15:40:00,369.75,370.01,368.08,368.16,50904.0,363.647,363.9027,362.0046,362.0832,50904.0
2022-11-03 15:50:00,368.11,368.2,364.33,364.83,469235.0,362.0341,362.1226,358.3165,358.8082,469235.0
2022-11-04 09:30:00,371.66,371.66,358.95,360.05,85593.0,365.5255,365.5255,353.0253,354.1071,85593.0
2022-11-04 09:40:00,360.13,362.91,356.87,357.21,75955.0,354.1858,356.9199,350.9796,351.314,75955.0
2022-11-04 09:50:00,357.36,360.32,356.0,360.25,44062.0,351.4615,354.3726,350.1239,354.3038,44062.0
2022-11-04 10:00:00,360.07,361.7,355.33,356.31,44586.0,354.1268,355.7299,349.465,350.4288,44586.0
2022-11-04 10:10:00,356.94,358.24,355.57,356.93,54012.0,351.0484,352.327,349.701,351.0386,54012.0
2022-11-04 10:20:00,356.96,361.02,356.86,360.09,43714.0,351.0681,355.0611,350.9698,354.1464,43714.0
2022-11-04 10:30:00,360.14,363.88,359.32,363.59,51820.0,354.1956,357.8739,353.3892,357.5887,51820.0
2022-11-04 10:40:00,363.76,366.45,363.69,365.3,96069.0,357.7559,360.4015,357.687,359.2704,96069.0
2022-11-04 10:50:00,365.22,365.39,361.01,362.53,43561.0,359.1918,359.359,355.0513,356.5462,43561.0
2022-11-04 11:00:00,362.5,363.23,361.26,361.6,50936.0,356.5167,357.2346,355.2971,355.6315,50936.0
2022-11-04 11:10:00,361.65,361.65,359.43,359.43,17270.0,355.6807,355.6807,353.4973,353.4973,17270.0
2022-11-04 11:20:00,359.45,360.91,356.86,357.27,37858.0,353.517,354.9529,350.9698,351.373,37858.0
2022-11-04 11:30:00,357.0,357.86,356.32,356.56,32937.0,351.1074,351.9532,350.4387,350.6747,32937.0
2022-11-04 11:40:00,356.32,356.4,353.64,354.06,28655.0,350.4387,350.5173,347.8029,348.216,28655.0
2022-11-04 11:50:00,354.09,354.76,352.63,353.4,34058.0,348.2455,348.9044,346.8096,347.5669,34058.0
2022-11-04 12:00:00,353.37,355.22,352.89,355.22,21256.0,347.5374,349.3568,347.0653,349.3568,21256.0
2022-11-04 12:10:00,355.16,357.72,354.94,357.1,52181.0,349.2978,351.8156,349.0814,351.2058,52181.0
2022-11-04 12:20:00,357.01,358.19,356.28,357.56,30744.0,351.1173,352.2778,350.3993,351.6582,30744.0
2022-11-04 12:30:00,357.52,357.79,355.36,355.7,23706.0,351.6189,351.8844,349.4945,349.8289,23706.0
2022-11-04 12:40:00,355.44,355.7,354.35,354.37,19196.0,349.5732,349.8289,348.5012,348.5209,19196.0
2022-11-04 12:50:00,354.34,355.59,354.02,355.33,17258.0,348.4913,349.7207,348.1766,349.465,17258.0
2022-11-04 13:00:00,355.35,357.06,352.81,353.08,31205.0,349.4847,351.1665,346.9866,347.2521,31205.0
2022-11-04 13:10:00,353.27,355.35,353.15,354.43,23333.0,347.439,349.4847,347.321,348.5799,23333.0
2022-11-04 13:20:00,354.49,354.64,352.66,353.38,46947.0,348.6389,348.7864,346.8391,347.5472,46947.0
2022-11-04 13:30:00,353.69,354.8,353.07,353.53,30796.0,347.8521,348.9438,347.2423,347.6947,30796.0
2022-11-04 13:40:00,353.72,353.95,352.87,353.95,12731.0,347.8816,348.1078,347.0456,348.1078,12731.0
2022-11-04 13:50:00,353.94,354.18,353.31,353.74,38209.0,348.098,348.334,347.4784,347.9013,38209.0
2022-11-04 14:00:00,353.63,354.77,353.13,353.53,14898.0,347.7931,348.9143,347.3013,347.6947,14898.0
2022-11-04 14:10:00,353.5,355.41,353.2,355.28,17053.0,347.6652,349.5437,347.3702,349.4158,17053.0
2022-11-04 14:20:00,355.11,355.81,354.54,355.4,23502.0,349.2486,349.9371,348.688,349.5339,23502.0
2022-11-04 14:30:00,355.29,356.23,354.73,355.97,28804.0,349.4257,350.3502,348.8749,350.0944,28804.0
2022-11-04 14:40:00,355.77,357.22,355.42,356.18,25012.0,349.8977,351.3238,349.5535,350.301,25012.0
2022-11-04 14:50:00,356.21,357.78,356.21,357.44,14091.0,350.3305,351.8746,350.3305,351.5402,14091.0
2022-11-04 15:00:00,357.28,358.87,356.61,358.79,72264.0,351.3828,352.9466,350.7239,352.8679,72264.0
2022-11-04 15:10:00,359.02,359.41,358.32,358.43,29002.0,353.0941,353.4777,352.4057,352.5138,29002.0
2022-11-04 15:20:00,358.29,359.28,357.67,358.93,31973.0,352.3762,353.3498,351.7664,353.0056,31973.0
2022-11-04 15:30:00,358.83,360.62,358.28,360.62,52573.0,352.9072,354.6677,352.3663,354.6677,52573.0
2022-11-04 15:40:00,360.36,361.78,359.82,360.51,64168.0,354.412,355.8085,353.8809,354.5595,64168.0
2022-11-04 15:50:00,360.83,361.74,359.43,361.44,298323.0,354.8742,355.7692,353.4973,355.4742,298323.0
2022-11-07 09:30:00,363.56,364.99,362.0,363.07,45714.0,357.5592,358.9656,356.0249,357.0773,45714.0
2022-11-07 09:40:00,363.2,363.6,357.48,358.87,36242.0,357.2051,357.5985,351.5795,352.9466,36242.0
2022-11-07 09:50:00,358.8,361.4,358.8,361.11,18725.0,352.8777,355.4348,352.8777,355.1496,18725.0
2022-11-07 10:00:00,361.5,363.89,361.01,363.1,27475.0,355.5332,357.8837,355.0513,357.1068,27475.0
2022-11-07 10:10:00,363.62,364.62,360.86,360.86,28224.0,357.6182,358.6017,354.9037,354.9037,28224.0
2022-11-07 10:20:00,360.77,361.33,359.87,360.35,7584.0,354.8152,355.366,353.9301,354.4021,7584.0
2022-11-07 10:30:00,360.87,361.6,359.67,359.67,13651.0,354.9136,355.6315,353.7334,353.7334,13651.0
2022-11-07 10:40:00,360.24,361.19,359.53,359.92,11720.0,354.294,355.2283,353.5957,353.9792,11720.0
2022-11-07 10:50:00,359.49,363.65,359.48,363.5,16508.0,353.5563,357.6477,353.5465,357.5002,16508.0
2022-11-07 11:00:00,363.87,364.74,363.16,364.69,26650.0,357.864,358.7197,357.1658,358.6705,26650.0
2022-11-07 11:10:00,364.69,365.85,363.31,365.85,32371.0,358.6705,359.8114,357.3133,359.8114,32371.0
2022-11-07 11:20:00,366.04,367.33,365.68,367.3,14546.0,359.9982,361.2669,359.6442,361.2374,14546.0
2022-11-07 11:30:00,366.97,367.04,365.56,365.56,11789.0,360.9129,360.9817,359.5262,359.5262,11789.0
2022-11-07 11:40:00,365.65,365.66,363.8,364.34,24001.0,359.6147,359.6245,357.7952,358.3263,24001.0
2022-11-07 11:50:00,364.44,364.96,363.66,363.82,8965.0,358.4246,358.9361,357.6575,357.8149,8965.0
2022-11-07 12:00:00,363.64,363.95,362.59,363.76,7082.0,357.6378,357.9427,356.6052,357.7559,7082.0
2022-11-07 12:10:00,363.81,364.7,363.29,364.46,12196.0,357.805,358.6803,357.2936,358.4443,12196.0
2022-11-07 12:20:00,364.67,365.27,364.53,365.17,22914.0,358.6508,359.2409,358.5132,359.1426,22914.0
2022-11-07 12:30:00,365.23,365.91,364.55,364.56,16358.0,359.2016,359.8704,358.5328,358.5427,16358.0
2022-11-07 12:40:00,364.88,365.81,364.79,364.94,18184.0,358.8574,359.772,358.7689,358.9164,18184.0
2022-11-07 12:50:00,364.75,365.75,364.54,365.75,11122.0,358.7295,359.713,358.523,359.713,11122.0
2022-11-07 13:00:00,365.92,367.21,365.92,367.2,8360.0,359.8802,361.1489,359.8802,361.1391,8360.0
2022-11-07 13:10:00,367.33,367.76,366.63,367.06,14534.0,361.2669,361.6898,360.5785,361.0014,14534.0
2022-11-07 13:20:00,366.99,367.08,366.01,366.75,7392.0,360.9326,361.0211,359.9687,360.6965,7392.0
2022-11-07 13:30:00,366.82,366.82,365.75,366.33,8319.0,360.7654,360.7654,359.713,360.2834,8319.0
2022-11-07 13:40:00,366.33,366.33,365.4,365.95,16223.0,360.2834,360.2834,359.3688,359.9097,16223.0
2022-11-07 13:50:00,365.82,366.71,365.49,366.71,9561.0,359.7819,360.6572,359.4573,360.6572,9561.0
2022-11-07 14:00:00,366.9,367.25,366.76,367.25,13194.0,360.844,361.1883,360.7063,361.1883,13194.0
2022-11-07 14:10:00,367.27,369.28,367.17,369.27,11347.0,361.2079,363.1848,361.1096,363.1749,11347.0
2022-11-07 14:20:00,368.96,369.21,368.55,368.87,5790.0,362.87,363.1159,362.4668,362.7815,5790.0
2022-11-07 14:30:00,369.1,369.98,368.75,369.73,12595.0,363.0077,363.8732,362.6635,363.6273,12595.0
2022-11-07 14:40:00,369.99,369.99,369.14,369.65,19651.0,363.883,363.883,363.0471,363.5486,19651.0
2022-11-07 14:50:00,369.69,369.76,368.57,368.59,14800.0,363.588,363.6568,362.4865,362.5061,14800.0
2022-11-07 15:00:00,368.87,369.9,368.56,368.99,33584.0,362.7815,363.7945,362.4766,362.8995,33584.0
2022-11-07 15:10:00,369.05,369.5,368.69,369.17,17954.0,362.9585,363.4011,362.6045,363.0766,17954.0
2022-11-07 15:20:00,369.14,369.22,368.22,369.15,23074.0,363.0471,363.1257,362.1422,363.0569,23074.0
2022-11-07 15:30:00,369.11,370.17,369.02,369.52,29049.0,363.0176,364.0601,362.929,363.4208,29049.0
2022-11-07 15:40:00,369.53,370.34,369.38,370.25,30033.0,363.4306,364.2273,363.2831,364.1387,30033.0
2022-11-07 15:50:00,370.37,370.5,369.3,370.22,129470.0,364.2568,364.3846,363.2044,364.1092,129470.0
2022-11-08 09:30:00,372.4,375.05,370.13,374.52,40442.0,366.2533,368.8595,364.0207,368.3383,40442.0
2022-11-08 09:40:00,374.41,374.56,371.51,374.55,65282.0,368.2301,368.3776,365.3779,368.3678,65282.0
2022-11-08 09:50:00,374.27,379.16,374.27,378.47,66345.0,368.0924,372.9017,368.0924,372.2231,66345.0
2022-11-08 10:00:00,378.3,380.15,376.94,379.09,31448.0,372.0559,373.8753,370.7183,372.8328,31448.0
2022-11-08 10:10:00,379.09,382.27,377.95,381.01,54350.0,372.8328,375.9603,371.7116,374.7211,54350.0
2022-11-08 10:20:00,381.09,383.57,380.96,381.63,31234.0,374.7998,377.2389,374.672,375.3309,31234.0
2022-11-08 10:30:00,381.64,384.61,381.09,383.69,28847.0,375.3407,378.2617,374.7998,377.3569,28847.0
2022-11-08 10:40:00,383.7,384.58,382.74,383.48,40443.0,377.3667,378.2322,376.4226,377.1504,40443.0
2022-11-08 10:50:00,383.41,383.86,382.2,382.85,16881.0,377.0815,377.5241,375.8915,376.5308,16881.0
2022-11-08 11:00:00,382.86,383.46,381.73,383.46,22682.0,376.5406,377.1307,375.4293,377.1307,22682.0
2022-11-08 11:10:00,383.73,386.96,383.55,386.68,49149.0,377.3962,380.5729,377.2192,380.2976,49149.0
2022-11-08 11:20:00,386.57,388.62,386.46,388.62,25573.0,380.1894,382.2055,380.0812,382.2055,25573.0
2022-11-08 11:30:00,388.9,390.55,388.85,390.31,46868.0,382.4809,384.1037,382.4317,383.8676,46868.0
2022-11-08 11:40:00,390.32,391.1,388.34,389.0,28577.0,383.8775,384.6446,381.9302,382.5793,28577.0
2022-11-08 11:50:00,388.95,388.95,387.64,388.33,20003.0,382.5301,382.5301,381.2417,381.9203,20003.0
2022-11-08 12:00:00,388.41,389.28,388.07,388.72,12857.0,381.999,382.8546,381.6646,382.3039,12857.0
2022-11-08 12:10:00,388.78,389.32,386.78,387.14,16899.0,382.3629,382.894,380.3959,380.75,16899.0
2022-11-08 12:20:00,387.16,387.76,386.77,387.63,12310.0,380.7696,381.3597,380.3861,381.2319,12310.0
2022-11-08 12:30:00,387.49,388.14,386.92,388.01,19737.0,381.0942,381.7335,380.5336,381.6056,19737.0
2022-11-08 12:40:00,387.96,388.91,387.57,388.57,11459.0,381.5564,382.4907,381.1729,382.1564,11459.0
2022-11-08 12:50:00,388.63,388.63,387.42,388.43,14096.0,382.2154,382.2154,381.0253,382.0187,14096.0
2022-11-08 13:00:00,388.24,389.58,387.73,387.74,19963.0,381.8318,383.1497,381.3302,381.3401,19963.0
2022-11-08 13:10:00,387.8,388.43,387.38,387.4,14058.0,381.3991,382.0187,380.986,381.0057,14058.0
2022-11-08 13:20:00,387.4,387.55,383.04,383.54,18780.0,381.0057,381.1532,376.7176,377.2094,18780.0
2022-11-08 13:30:00,383.14,384.2,382.25,383.05,31037.0,376.816,377.8585,375.9407,376.7275,31037.0
2022-11-08 13:40:00,383.07,383.51,381.38,381.59,33338.0,376.7471,377.1799,375.085,375.2916,33338.0
2022-11-08 13:50:00,381.55,382.18,379.08,379.5,32439.0,375.2522,375.8718,372.823,373.2361,32439.0
2022-11-08 14:00:00,379.5,380.3,378.04,378.28,23577.0,373.2361,374.0229,371.8002,372.0362,23577.0
2022-11-08 14:10:00,378.04,379.08,377.65,378.34,19030.0,371.8002,372.823,371.4166,372.0952,19030.0
2022-11-08 14:20:00,378.41,378.42,374.53,375.1,39231.0,372.1641,372.1739,368.3481,368.9087,39231.0
2022-11-08 14:30:00,374.84,378.28,374.34,378.28,26577.0,368.653,372.0362,368.1612,372.0362,26577.0
2022-11-08 14:40:00,378.18,379.03,377.53,378.88,20394.0,371.9379,372.7738,371.2986,372.6263,20394.0
2022-11-08 14:50:00,378.56,379.07,378.16,378.38,21064.0,372.3116,372.8132,371.9182,372.1346,21064.0
2022-11-08 15:00:00,378.48,379.85,378.17,379.47,30988.0,372.2329,373.5803,371.928,373.2066,30988.0
2022-11-08 15:10:00,379.47,380.44,379.07,380.3,31319.0,373.2066,374.1605,372.8132,374.0229,31319.0
2022-11-08 15:20:00,380.5,382.08,380.27,382.0,17797.0,374.2196,375.7735,373.9934,375.6948,17797.0
2022-11-08 15:30:00,382.09,383.83,382.05,383.27,51616.0,375.7833,377.4946,375.744,376.9438,51616.0
2022-11-08 15:40:00,383.28,384.53,383.06,384.09,35035.0,376.9537,378.183,376.7373,377.7503,35035.0
2022-11-08 15:50:00,384.35,385.0,382.2,382.66,95546.0,378.006,378.6453,375.8915,376.3439,95546.0
2022-11-09 09:30:00,377.74,379.5,376.19,376.49,24762.0,371.5051,373.2361,369.9807,370.2757,24762.0
2022-11-09 09:40:00,376.37,379.65,376.0,376.4,21850.0,370.1577,373.3836,369.7938,370.1872,21850.0
2022-11-09 09:50:00,376.35,376.61,373.54,373.92,14093.0,370.1381,370.3938,367.3744,367.7482,14093.0
2022-11-09 10:00:00,373.78,375.45,372.77,374.15,40302.0,367.6105,369.2529,366.6171,367.9744,40302.0
2022-11-09 10:10:00,374.08,374.4,371.88,374.0,25273.0,367.9055,368.2202,365.7418,367.8268,25273.0
2022-11-09 10:20:00,374.29,375.78,373.1,373.24,11953.0,368.1121,369.5775,366.9417,367.0794,11953.0
2022-11-09 10:30:00,373.55,373.81,371.22,371.96,8185.0,367.3843,367.64,365.0927,365.8205,8185.0
2022-11-09 10:40:00,372.39,372.52,370.66,372.13,10971.0,366.2434,366.3713,364.542,365.9877,10971.0
2022-11-09 10:50:00,372.09,372.09,370.09,371.25,11120.0,365.9484,365.9484,363.9814,365.1222,11120.0
2022-11-09 11:00:00,371.25,372.57,370.87,372.02,24573.0,365.1222,366.4204,364.7485,365.8795,24573.0
2022-11-09 11:10:00,371.79,373.57,371.72,372.38,9215.0,365.6533,367.4039,365.5845,366.2336,9215.0
2022-11-09 11:20:00,372.38,373.23,371.31,372.21,17947.0,366.2336,367.0696,365.1812,366.0664,17947.0
2022-11-09 11:30:00,372.08,372.08,370.44,371.06,10259.0,365.9385,365.9385,364.3256,364.9354,10259.0
2022-11-09 11:40:00,371.12,374.01,371.04,373.25,25104.0,364.9944,367.8367,364.9157,367.0892,25104.0
2022-11-09 11:50:00,373.3,374.01,372.59,372.85,12869.0,367.1384,367.8367,366.4401,366.6958,12869.0
2022-11-09 12:00:00,372.8,373.33,371.99,372.35,11447.0,366.6467,367.1679,365.85,366.2041,11447.0
2022-11-09 12:10:00,372.38,372.5,371.48,372.28,39338.0,366.2336,366.3516,365.3484,366.1352,39338.0
2022-11-09 12:20:00,372.27,373.2,372.21,373.07,10441.0,366.1254,367.0401,366.0664,366.9122,10441.0
2022-11-09 12:30:00,373.07,373.79,372.74,372.9,12000.0,366.9122,367.6203,366.5876,366.745,12000.0
2022-11-09 12:40:00,373.0,373.19,371.85,372.73,4826.0,366.8434,367.0302,365.7123,366.5778,4826.0
2022-11-09 12:50:00,372.3,373.21,371.96,372.48,4774.0,366.1549,367.0499,365.8205,366.3319,4774.0
2022-11-09 13:00:00,372.63,373.42,371.29,372.0,5660.0,366.4795,367.2564,365.1616,365.8599,5660.0
2022-11-09 13:10:00,372.31,372.7,371.08,372.16,5208.0,366.1647,366.5483,364.955,366.0172,5208.0
2022-11-09 13:20:00,372.14,372.5,371.01,371.31,4933.0,365.9975,366.3516,364.8862,365.1812,4933.0
2022-11-09 13:30:00,371.0,371.0,368.79,368.79,10598.0,364.8764,364.8764,362.7028,362.7028,10598.0
2022-11-09 13:40:00,368.87,369.57,368.21,368.75,7937.0,362.7815,363.47,362.1324,362.6635,7937.0
2022-11-09 13:50:00,368.94,369.61,368.62,369.53,8091.0,362.8504,363.5093,362.5356,363.4306,8091.0
2022-11-09 14:00:00,369.57,371.5,369.23,370.83,25395.0,363.47,365.3681,363.1356,364.7092,25395.0
2022-11-09 14:10:00,370.84,371.4,370.11,370.89,9199.0,364.719,365.2698,364.0011,364.7682,9199.0
2022-11-09 14:20:00,370.81,371.28,370.42,371.28,12134.0,364.6895,365.1517,364.3059,365.1517,12134.0
2022-11-09 14:30:00,371.01,371.15,368.94,368.94,5790.0,364.8862,365.0239,362.8504,362.8504,5790.0
2022-11-09 14:40:00,369.36,369.94,368.28,368.76,7231.0,363.2634,363.8339,362.2013,362.6733,7231.0
2022-11-09 14:50:00,368.33,368.85,368.13,368.8,9871.0,362.2504,362.7619,362.0537,362.7127,9871.0
2022-11-09 15:00:00,368.64,370.63,368.63,370.19,13503.0,362.5553,364.5125,362.5455,364.0797,13503.0
2022-11-09 15:10:00,370.19,370.55,369.7,370.55,10695.0,364.0797,364.4338,363.5978,364.4338,10695.0
2022-11-09 15:20:00,370.49,370.99,370.23,370.8,27704.0,364.3748,364.8665,364.1191,364.6797,27704.0
2022-11-09 15:30:00,370.79,371.22,370.0,370.0,25363.0,364.6698,365.0927,363.8929,363.8929,25363.0
2022-11-09 15:40:00,370.08,370.31,368.29,368.39,32615.0,363.9715,364.1978,362.2111,362.3094,32615.0
2022-11-09 15:50:00,368.47,369.54,368.16,368.55,118545.0,362.3881,363.4405,362.0832,362.4668,118545.0
2022-11-10 09:30:00,397.35,399.54,391.38,392.61,167475.0,390.7914,392.9453,384.92,386.1297,167475.0
2022-11-10 09:40:00,392.09,393.94,388.0,393.66,93393.0,385.6183,387.4377,381.5958,387.1623,93393.0
2022-11-10 09:50:00,393.92,402.73,393.0,400.62,97409.0,387.4181,396.0826,386.5132,394.0075,97409.0
2022-11-10 10:00:00,400.31,401.26,399.1,400.26,59813.0,393.7026,394.6369,392.5126,393.6534,59813.0
2022-11-10 10:10:00,400.5,400.66,395.65,396.06,23456.0,393.8894,394.0468,389.1195,389.5227,23456.0
2022-11-10 10:20:00,396.48,397.16,394.32,394.77,21861.0,389.9358,390.6046,387.8114,388.254,21861.0
2022-11-10 10:30:00,395.05,396.22,391.78,391.79,26018.0,388.5294,389.6801,385.3134,385.3232,26018.0
2022-11-10 10:40:00,391.65,395.34,391.65,395.34,13966.0,385.1855,388.8146,385.1855,388.8146,13966.0
2022-11-10 10:50:00,395.44,396.43,392.65,394.46,21247.0,388.913,389.8866,386.169,387.9491,21247.0
2022-11-10 11:00:00,394.6,394.7,392.0,392.0,17370.0,388.0868,388.1852,385.5297,385.5297,17370.0
2022-11-10 11:10:00,392.16,393.6,391.49,393.06,9427.0,385.6871,387.1033,385.0282,386.5722,9427.0
2022-11-10 11:20:00,393.1,394.44,392.91,393.22,21411.0,386.6116,387.9295,386.4247,386.7296,21411.0
2022-11-10 11:30:00,393.42,395.37,393.23,395.37,10709.0,386.9263,388.8441,386.7394,388.8441,10709.0
2022-11-10 11:40:00,395.33,395.67,394.04,395.52,52469.0,388.8048,389.1392,387.5361,388.9916,52469.0
2022-11-10 11:50:00,395.79,397.09,395.79,396.75,9810.0,389.2572,390.5357,389.2572,390.2013,9810.0
2022-11-10 12:00:00,396.58,397.94,396.21,397.55,18029.0,390.0341,391.3717,389.6703,390.9881,18029.0
2022-11-10 12:10:00,397.58,397.9,396.47,397.63,30494.0,391.0176,391.3324,389.926,391.0668,30494.0
2022-11-10 12:20:00,397.75,398.85,397.12,398.85,20464.0,391.1848,392.2667,390.5652,392.2667,20464.0
2022-11-10 12:30:00,398.66,398.76,396.13,396.13,14309.0,392.0798,392.1782,389.5916,389.5916,14309.0
2022-11-10 12:40:00,396.05,397.52,395.48,396.02,15152.0,389.5129,390.9586,388.9523,389.4834,15152.0
2022-11-10 12:50:00,396.07,396.88,395.22,395.41,8603.0,389.5326,390.3292,388.6966,388.8835,8603.0
2022-11-10 13:00:00,395.66,397.28,395.47,396.64,15683.0,389.1293,390.7226,388.9425,390.0932,15683.0
2022-11-10 13:10:00,396.68,397.66,396.33,397.04,11500.0,390.1325,391.0963,389.7883,390.4866,11500.0
2022-11-10 13:20:00,397.26,397.27,396.08,397.05,7648.0,390.7029,390.7128,389.5424,390.4964,7648.0
2022-11-10 13:30:00,397.25,397.34,396.07,396.99,11001.0,390.6931,390.7816,389.5326,390.4374,11001.0
2022-11-10 13:40:00,396.83,398.96,396.66,398.72,8824.0,390.28,392.3749,390.1128,392.1388,8824.0
2022-11-10 13:50:00,399.0,399.15,398.1,398.84,35546.0,392.4142,392.5617,391.5291,392.2568,35546.0
2022-11-10 14:00:00,398.9,399.99,398.49,399.49,30207.0,392.3159,393.3879,391.9126,392.8961,30207.0
2022-11-10 14:10:00,399.58,400.56,399.51,399.92,27196.0,392.9846,393.9485,392.9158,393.319,27196.0
2022-11-10 14:20:00,399.94,401.39,399.4,400.02,40791.0,393.3387,394.7648,392.8076,393.4174,40791.0
2022-11-10 14:30:00,400.17,400.23,397.98,398.11,81920.0,393.5649,393.6239,391.411,391.5389,81920.0
2022-11-10 14:40:00,398.08,398.11,396.24,396.94,91949.0,391.5094,391.5389,389.6998,390.3882,91949.0
2022-11-10 14:50:00,396.65,397.04,396.3,396.66,43005.0,390.103,390.4866,389.7588,390.1128,43005.0
2022-11-10 15:00:00,396.59,399.17,395.51,398.45,78602.0,390.044,392.5814,388.9818,391.8733,78602.0
2022-11-10 15:10:00,398.22,398.78,397.59,397.81,40499.0,391.6471,392.1978,391.0275,391.2438,40499.0
2022-11-10 15:20:00,397.81,399.4,397.81,399.26,35236.0,391.2438,392.8076,391.2438,392.6699,35236.0
2022-11-10 15:30:00,399.35,400.31,399.29,399.72,36693.0,392.7584,393.7026,392.6994,393.1223,36693.0
2022-11-10 15:40:00,399.75,401.05,399.64,400.87,39961.0,393.1518,394.4304,393.0436,394.2533,39961.0
2022-11-10 15:50:00,400.96,403.75,400.94,403.23,189599.0,394.3419,397.0858,394.3222,396.5744,189599.0
2022-11-11 09:30:00,401.06,402.41,399.28,400.84,58105.0,394.4402,395.7679,392.6896,394.2238,58105.0
2022-11-11 09:40:00,400.43,405.67,399.98,405.49,27154.0,393.8206,398.9741,393.378,398.7971,27154.0
2022-11-11 09:50:00,405.44,405.97,400.49,400.78,17073.0,398.7479,399.2692,393.8796,394.1648,17073.0
2022-11-11 10:00:00,400.62,403.89,398.64,401.69,19706.0,394.0075,397.2235,392.0601,395.0598,19706.0
2022-11-11 10:10:00,402.66,406.64,402.66,406.43,18705.0,396.0138,399.9281,396.0138,399.7216,18705.0
2022-11-11 10:20:00,406.44,407.95,406.14,407.11,18262.0,399.7314,401.2165,399.4364,400.3903,18262.0
2022-11-11 10:30:00,407.1,408.01,406.08,407.38,21192.0,400.3805,401.2755,399.3773,400.6559,21192.0
2022-11-11 10:40:00,407.42,410.88,406.73,410.88,23652.0,400.6952,404.0981,400.0166,404.0981,23652.0
2022-11-11 10:50:00,410.72,411.0,408.0,408.59,24196.0,403.9408,404.2161,401.2657,401.8459,24196.0
2022-11-11 11:00:00,408.8,409.32,406.61,406.61,21421.0,402.0524,402.5639,399.8986,399.8986,21421.0
2022-11-11 11:10:00,406.18,406.49,404.0,404.5,38100.0,399.4757,399.7806,397.3317,397.8234,38100.0
2022-11-11 11:20:00,404.86,405.22,401.64,402.36,21025.0,398.1775,398.5315,395.0106,395.7187,21025.0
2022-11-11 11:30:00,402.26,403.0,401.18,401.44,13996.0,395.6204,396.3482,394.5582,394.8139,13996.0
2022-11-11 11:40:00,401.47,403.29,401.31,402.36,11673.0,394.8434,396.6334,394.6861,395.7187,11673.0
2022-11-11 11:50:00,402.72,403.36,402.18,402.29,25119.0,396.0728,396.7022,395.5417,395.6499,25119.0
2022-11-11 12:00:00,402.31,402.55,401.52,402.35,38410.0,395.6696,395.9056,394.8926,395.7089,38410.0
2022-11-11 12:10:00,402.38,405.74,402.37,405.16,12016.0,395.7384,399.043,395.7286,398.4725,12016.0
2022-11-11 12:20:00,405.02,406.08,404.47,405.53,7059.0,398.3348,399.3773,397.7939,398.8364,7059.0
2022-11-11 12:30:00,405.8,406.68,405.17,405.69,6587.0,399.102,399.9674,398.4824,398.9938,6587.0
2022-11-11 12:40:00,405.69,406.13,405.01,405.83,12758.0,398.9938,399.4265,398.325,399.1315,12758.0
2022-11-11 12:50:00,406.0,407.67,405.98,406.44,7716.0,399.2987,400.9411,399.279,399.7314,7716.0
2022-11-11 13:00:00,406.58,407.41,406.58,407.41,9803.0,399.8691,400.6854,399.8691,400.6854,9803.0
2022-11-11 13:10:00,407.34,407.93,406.77,407.79,10886.0,400.6165,401.1968,400.056,401.0591,10886.0
2022-11-11 13:20:00,407.67,408.0,407.36,407.79,7534.0,400.9411,401.2657,400.6362,401.0591,7534.0
2022-11-11 13:30:00,407.91,409.05,407.91,408.5,24680.0,401.1771,402.2983,401.1771,401.7574,24680.0
2022-11-11 13:40:00,408.53,409.78,407.93,409.63,10768.0,401.7869,403.0163,401.1968,402.8687,10768.0
2022-11-11 13:50:00,409.4,410.48,409.4,410.36,9108.0,402.6425,403.7047,402.6425,403.5867,9108.0
2022-11-11 14:00:00,410.49,411.26,410.11,411.0,49468.0,403.7146,404.4718,403.3408,404.2161,49468.0
2022-11-11 14:10:00,410.88,410.88,409.79,410.57,14728.0,404.0981,404.0981,403.0261,403.7932,14728.0
2022-11-11 14:20:00,410.53,411.94,410.5,411.56,14557.0,403.7539,405.1406,403.7244,404.7669,14557.0
2022-11-11 14:30:00,411.58,411.88,410.97,411.17,15948.0,404.7866,405.0816,404.1866,404.3833,15948.0
2022-11-11 14:40:00,411.18,411.49,410.56,410.68,10924.0,404.3932,404.698,403.7834,403.9014,10924.0
2022-11-11 14:50:00,410.6,411.02,410.14,410.79,11014.0,403.8227,404.2358,403.3703,404.0096,11014.0
2022-11-11 15:00:00,410.82,410.9,408.03,408.03,15523.0,404.0391,404.1178,401.2952,401.2952,15523.0
2022-11-11 15:10:00,408.09,408.09,407.08,407.49,19042.0,401.3542,401.3542,400.3608,400.7641,19042.0
2022-11-11 15:20:00,407.39,408.34,406.93,408.3,22786.0,400.6657,401.6,400.2133,401.5607,22786.0
2022-11-11 15:30:00,408.34,409.12,407.93,408.62,25647.0,401.6,402.3672,401.1968,401.8754,25647.0
2022-11-11 15:40:00,408.73,408.98,408.15,408.15,38708.0,401.9836,402.2295,401.4132,401.4132,38708.0
2022-11-11 15:50:00,408.45,409.15,407.46,408.04,75845.0,401.7082,402.3967,400.7346,401.305,75845.0
2022-11-14 09:30:00,400.05,403.35,396.14,398.58,56148.0,393.4469,396.6924,389.6014,392.0011,56148.0
2022-11-14 09:40:00,398.59,398.98,393.63,394.77,22033.0,392.011,392.3945,387.1328,388.254,22033.0
2022-11-14 09:50:00,395.18,396.68,395.17,395.62,13249.0,388.6573,390.1325,388.6474,389.09,13249.0
2022-11-14 10:00:00,395.31,398.06,395.31,396.47,17311.0,388.7851,391.4897,388.7851,389.926,17311.0
2022-11-14 10:10:00,396.54,398.64,396.15,396.63,11624.0,389.9948,392.0601,389.6112,390.0833,11624.0
2022-11-14 10:20:00,396.46,396.5,393.07,393.91,14785.0,389.9161,389.9555,386.5821,387.4082,14785.0
2022-11-14 10:30:00,393.91,394.42,392.64,393.5,19245.0,387.4082,387.9098,386.1592,387.005,19245.0
2022-11-14 10:40:00,393.81,395.2,392.28,392.3,16013.0,387.3099,388.6769,385.8051,385.8248,16013.0
2022-11-14 10:50:00,392.27,393.79,392.06,393.32,26914.0,385.7953,387.2902,385.5888,386.828,26914.0
2022-11-14 11:00:00,393.31,393.63,391.83,393.3,16504.0,386.8181,387.1328,385.3625,386.8083,16504.0
2022-11-14 11:10:00,393.42,393.54,391.04,391.64,18174.0,386.9263,387.0443,384.5856,385.1757,18174.0
2022-11-14 11:20:00,391.55,392.9,391.13,392.0,31505.0,385.0872,386.4149,384.6741,385.5297,31505.0
2022-11-14 11:30:00,392.03,394.63,391.7,393.25,43363.0,385.5592,388.1163,385.2347,386.7591,43363.0
2022-11-14 11:40:00,393.31,395.09,393.25,394.63,22825.0,386.8181,388.5687,386.7591,388.1163,22825.0
2022-11-14 11:50:00,394.63,395.1,393.45,393.96,23108.0,388.1163,388.5786,386.9558,387.4574,23108.0
2022-11-14 12:00:00,394.02,395.64,393.6,394.46,28121.0,387.5164,389.1097,387.1033,387.9491,28121.0
2022-11-14 12:10:00,394.46,394.47,392.84,392.95,22056.0,387.9491,387.959,386.3559,386.4641,22056.0
2022-11-14 12:20:00,392.82,393.63,391.88,393.28,13524.0,386.3362,387.1328,385.4117,386.7886,13524.0
2022-11-14 12:30:00,393.5,394.5,393.5,394.5,15581.0,387.005,387.9885,387.005,387.9885,15581.0
2022-11-14 12:40:00,394.4,394.5,393.82,394.12,29992.0,387.8901,387.9885,387.3197,387.6148,29992.0
2022-11-14 12:50:00,394.31,395.17,393.84,395.03,42057.0,387.8016,388.6474,387.3394,388.5097,42057.0
2022-11-14 13:00:00,395.08,398.1,395.0,398.08,16490.0,388.5589,391.5291,388.4802,391.5094,16490.0
2022-11-14 13:10:00,398.32,399.42,397.86,399.38,12029.0,391.7454,392.8273,391.293,392.7879,12029.0
2022-11-14 13:20:00,399.38,401.06,399.32,401.05,22734.0,392.7879,394.4402,392.7289,394.4304,22734.0
2022-11-14 13:30:00,401.05,402.0,400.85,401.98,10120.0,394.4304,395.3647,394.2337,395.345,10120.0
2022-11-14 13:40:00,401.71,401.79,400.49,401.01,12446.0,395.0795,395.1582,393.8796,394.391,12446.0
2022-11-14 13:50:00,401.07,401.76,400.97,401.4,12732.0,394.45,395.1286,394.3517,394.7746,12732.0
2022-11-14 14:00:00,401.09,402.01,401.09,401.4,10519.0,394.4697,395.3745,394.4697,394.7746,10519.0
2022-11-14 14:10:00,401.6,403.32,401.32,403.32,12569.0,394.9713,396.6629,394.6959,396.6629,12569.0
2022-11-14 14:20:00,403.35,403.57,402.83,403.29,20256.0,396.6924,396.9088,396.181,396.6334,20256.0
2022-11-14 14:30:00,403.33,403.4,402.48,402.53,11503.0,396.6727,396.7416,395.8368,395.8859,11503.0
2022-11-14 14:40:00,402.61,402.83,401.25,401.53,9595.0,395.9646,396.181,394.6271,394.9024,9595.0
2022-11-14 14:50:00,401.56,402.69,401.56,402.69,11045.0,394.9319,396.0433,394.9319,396.0433,11045.0
2022-11-14 15:00:00,402.59,403.32,402.32,402.76,14023.0,395.9449,396.6629,395.6794,396.1121,14023.0
2022-11-14 15:10:00,402.56,402.99,400.36,400.64,25029.0,395.9154,396.3383,393.7518,394.0271,25029.0
2022-11-14 15:20:00,400.64,402.03,400.49,401.72,22449.0,394.0271,395.3942,393.8796,395.0893,22449.0
2022-11-14 15:30:00,401.64,401.65,399.67,400.29,38421.0,395.0106,395.0205,393.0731,393.6829,38421.0
2022-11-14 15:40:00,400.41,400.65,399.35,399.62,25532.0,393.8009,394.037,392.7584,393.024,25532.0
2022-11-14 15:50:00,399.4,399.85,397.01,397.95,122042.0,392.8076,393.2502,390.457,391.3815,122042.0
2022-11-15 09:30:00,415.16,416.48,411.34,414.84,93527.0,408.3075,409.6057,404.5505,407.9928,93527.0
2022-11-15 09:40:00,415.01,415.82,411.0,411.09,32850.0,408.1599,408.9566,404.2161,404.3046,32850.0
2022-11-15 09:50:00,411.05,413.07,410.12,412.54,22150.0,404.2653,406.252,403.3507,405.7307,22150.0
2022-11-15 10:00:00,413.0,413.71,411.11,412.0,17515.0,406.1831,406.8814,404.3243,405.1996,17515.0
2022-11-15 10:10:00,411.69,412.7,411.2,411.27,24412.0,404.8947,405.8881,404.4128,404.4817,24412.0
2022-11-15 10:20:00,410.9,415.05,410.4,414.42,15321.0,404.1178,408.1993,403.626,407.5797,15321.0
2022-11-15 10:30:00,414.27,414.27,411.58,412.05,62706.0,407.4322,407.4322,404.7866,405.2488,62706.0
2022-11-15 10:40:00,411.94,411.94,407.98,409.35,32549.0,405.1406,405.1406,401.246,402.5934,32549.0
2022-11-15 10:50:00,409.0,409.42,408.46,408.46,24772.0,402.2491,402.6622,401.7181,401.7181,24772.0
2022-11-15 11:00:00,408.3,409.14,406.86,408.35,30341.0,401.5607,402.3868,400.1445,401.6099,30341.0
2022-11-15 11:10:00,408.44,409.94,407.99,408.62,31665.0,401.6984,403.1736,401.2558,401.8754,31665.0
2022-11-15 11:20:00,408.83,409.77,408.32,409.11,9775.0,402.082,403.0064,401.5804,402.3573,9775.0
2022-11-15 11:30:00,409.34,411.38,409.34,410.09,15812.0,402.5835,404.5899,402.5835,403.3212,15812.0
2022-11-15 11:40:00,410.49,410.99,409.58,409.58,16962.0,403.7146,404.2063,402.8196,402.8196,16962.0
2022-11-15 11:50:00,409.66,409.88,409.16,409.88,25051.0,402.8983,403.1146,402.4065,403.1146,25051.0
2022-11-15 12:00:00,409.85,410.0,408.45,409.69,17862.0,403.0851,403.2326,401.7082,402.9278,17862.0
2022-11-15 12:10:00,409.52,410.5,409.26,409.91,47270.0,402.7606,403.7244,402.5049,403.1441,47270.0
2022-11-15 12:20:00,410.11,410.25,409.36,409.44,16783.0,403.3408,403.4785,402.6032,402.6819,16783.0
2022-11-15 12:30:00,409.36,409.99,408.74,409.62,7891.0,402.6032,403.2228,401.9934,402.8589,7891.0
2022-11-15 12:40:00,410.0,410.08,408.8,409.67,7208.0,403.2326,403.3113,402.0524,402.9081,7208.0
2022-11-15 12:50:00,409.62,410.23,409.43,409.62,14054.0,402.8589,403.4588,402.672,402.8589,14054.0
2022-11-15 13:00:00,409.83,409.92,409.13,409.14,14671.0,403.0654,403.154,402.377,402.3868,14671.0
2022-11-15 13:10:00,408.95,409.02,407.5,407.7,12001.0,402.2,402.2688,400.7739,400.9706,12001.0
2022-11-15 13:20:00,407.36,407.37,403.64,405.0,63093.0,400.6362,400.646,396.9776,398.3152,63093.0
2022-11-15 13:30:00,404.8,405.98,403.23,403.83,27050.0,398.1185,399.279,396.5744,397.1645,27050.0
2022-11-15 13:40:00,403.83,406.06,402.4,404.5,28795.0,397.1645,399.3577,395.7581,397.8234,28795.0
2022-11-15 13:50:00,404.71,405.97,403.9,405.2,40277.0,398.03,399.2692,397.2333,398.5119,40277.0
2022-11-15 14:00:00,405.2,405.32,401.78,404.11,35291.0,398.5119,398.6299,395.1483,397.4399,35291.0
2022-11-15 14:10:00,405.94,407.34,405.83,406.43,21534.0,399.2397,400.6165,399.1315,399.7216,21534.0
2022-11-15 14:20:00,406.91,408.31,406.39,407.02,24887.0,400.1936,401.5705,399.6822,400.3018,24887.0
2022-11-15 14:30:00,406.92,407.26,406.09,406.19,18693.0,400.2035,400.5379,399.3872,399.4855,18693.0
2022-11-15 14:40:00,406.5,407.27,405.88,406.07,12148.0,399.7904,400.5477,399.1806,399.3675,12148.0
2022-11-15 14:50:00,406.01,408.11,404.87,407.86,32795.0,399.3085,401.3738,398.1873,401.128,32795.0
2022-11-15 15:00:00,407.92,409.36,406.84,407.17,38240.0,401.187,402.6032,400.1248,400.4494,38240.0
2022-11-15 15:10:00,407.58,408.7,406.32,408.69,36894.0,400.8526,401.9541,399.6134,401.9443,36894.0
2022-11-15 15:20:00,408.67,409.22,408.11,408.29,20787.0,401.9246,402.4655,401.3738,401.5509,20787.0
2022-11-15 15:30:00,408.12,408.48,407.05,408.36,22694.0,401.3837,401.7377,400.3313,401.6197,22694.0
2022-11-15 15:40:00,408.22,409.04,407.91,408.14,36355.0,401.482,402.2885,401.1771,401.4033,36355.0
2022-11-15 15:50:00,408.04,408.04,406.33,407.19,116870.0,401.305,401.305,399.6232,400.469,116870.0
2022-11-16 09:30:00,406.4,407.1,401.73,402.31,45722.0,399.6921,400.3805,395.0991,395.6696,45722.0
2022-11-16 09:40:00,402.27,402.31,398.13,398.13,27058.0,395.6302,395.6696,391.5586,391.5586,27058.0
2022-11-16 09:50:00,398.77,400.6,398.77,399.48,25392.0,392.188,393.9878,392.188,392.8863,25392.0
2022-11-16 10:00:00,399.72,400.73,397.63,397.76,14265.0,393.1223,394.1156,391.0668,391.1947,14265.0
2022-11-16 10:10:00,398.13,398.76,395.26,395.26,5388.0,391.5586,392.1782,388.7359,388.7359,5388.0
2022-11-16 10:20:00,395.36,395.91,394.87,395.49,8517.0,388.8343,389.3752,388.3524,388.9621,8517.0
2022-11-16 10:30:00,395.25,396.28,393.12,393.4,10559.0,388.7261,389.7391,386.6313,386.9066,10559.0
2022-11-16 10:40:00,393.15,393.15,391.89,392.25,7923.0,386.6608,386.6608,385.4216,385.7756,7923.0
2022-11-16 10:50:00,392.0,392.11,390.83,391.81,13860.0,385.5297,385.6379,384.3791,385.3429,13860.0
2022-11-16 11:00:00,391.74,393.43,391.74,393.43,15007.0,385.274,386.9361,385.274,386.9361,15007.0
2022-11-16 11:10:00,393.98,394.67,393.61,394.47,5566.0,387.4771,388.1557,387.1132,387.959,5566.0
2022-11-16 11:20:00,394.6,395.86,394.25,395.43,11143.0,388.0868,389.326,387.7426,388.9031,11143.0
2022-11-16 11:30:00,395.29,396.12,394.65,394.82,9082.0,388.7654,389.5817,388.136,388.3032,9082.0
2022-11-16 11:40:00,394.95,396.31,394.79,396.19,14702.0,388.4311,389.7686,388.2737,389.6506,14702.0
2022-11-16 11:50:00,395.95,395.95,394.2,395.59,14250.0,389.4145,389.4145,387.6934,389.0605,14250.0
2022-11-16 12:00:00,395.08,395.35,394.39,395.35,5254.0,388.5589,388.8244,387.8803,388.8244,5254.0
2022-11-16 12:10:00,395.3,395.55,394.92,395.51,5913.0,388.7753,389.0211,388.4015,388.9818,5913.0
2022-11-16 12:20:00,395.65,395.81,394.99,395.51,14088.0,389.1195,389.2769,388.4704,388.9818,14088.0
2022-11-16 12:30:00,395.38,396.11,395.37,395.79,6105.0,388.854,389.5719,388.8441,389.2572,6105.0
2022-11-16 12:40:00,395.54,397.61,395.41,397.52,8802.0,389.0113,391.0471,388.8835,390.9586,8802.0
2022-11-16 12:50:00,397.56,397.89,396.76,396.76,5819.0,390.998,391.3225,390.2112,390.2112,5819.0
2022-11-16 13:00:00,396.77,396.85,396.2,396.5,8880.0,390.221,390.2997,389.6604,389.9555,8880.0
2022-11-16 13:10:00,396.42,396.9,396.07,396.07,7055.0,389.8768,390.3489,389.5326,389.5326,7055.0
2022-11-16 13:20:00,396.31,397.68,396.27,397.15,4417.0,389.7686,391.116,389.7293,390.5947,4417.0
2022-11-16 13:30:00,397.18,397.27,395.3,395.59,7130.0,390.6242,390.7128,388.7753,389.0605,7130.0
2022-11-16 13:40:00,395.48,396.06,395.34,395.89,8551.0,388.9523,389.5227,388.8146,389.3555,8551.0
2022-11-16 13:50:00,395.83,395.89,393.76,394.11,13283.0,389.2965,389.3555,387.2607,387.6049,13283.0
2022-11-16 14:00:00,394.19,394.79,394.04,394.51,6619.0,387.6836,388.2737,387.5361,387.9983,6619.0
2022-11-16 14:10:00,394.52,394.59,393.57,394.26,10489.0,388.0081,388.077,387.0738,387.7524,10489.0
2022-11-16 14:20:00,394.44,395.21,394.15,394.81,7162.0,387.9295,388.6868,387.6443,388.2934,7162.0
2022-11-16 14:30:00,394.93,395.03,393.43,394.63,8328.0,388.4114,388.5097,386.9361,388.1163,8328.0
2022-11-16 14:40:00,394.7,394.7,393.71,393.82,4480.0,388.1852,388.1852,387.2115,387.3197,4480.0
2022-11-16 14:50:00,394.01,394.78,394.01,394.78,5660.0,387.5066,388.2639,387.5066,388.2639,5660.0
2022-11-16 15:00:00,394.67,394.71,392.89,392.99,7467.0,388.1557,388.195,386.4051,386.5034,7467.0
2022-11-16 15:10:00,392.94,393.57,392.65,392.97,9326.0,386.4542,387.0738,386.169,386.4837,9326.0
2022-11-16 15:20:00,393.19,393.76,392.7,393.76,10997.0,386.7001,387.2607,386.2182,387.2607,10997.0
2022-11-16 15:30:00,393.63,394.23,393.03,393.41,19943.0,387.1328,387.7229,386.5427,386.9165,19943.0
2022-11-16 15:40:00,393.41,394.26,393.21,394.19,20335.0,386.9165,387.7524,386.7198,387.6836,20335.0
2022-11-16 15:50:00,394.19,395.13,393.57,393.66,74184.0,387.6836,388.6081,387.0738,387.1623,74184.0
2022-11-17 09:30:00,384.6,384.95,378.02,379.99,51284.0,378.2519,378.5961,371.7805,373.718,51284.0
2022-11-17 09:40:00,380.03,384.0,379.5,383.24,32436.0,373.7573,377.6618,373.2361,376.9143,32436.0
2022-11-17 09:50:00,383.24,383.69,379.97,380.34,38907.0,376.9143,377.3569,373.6983,374.0622,38907.0
2022-11-17 10:00:00,380.21,380.85,379.17,380.15,37985.0,373.9343,374.5638,372.9115,373.8753,37985.0
2022-11-17 10:10:00,380.23,380.61,378.37,379.93,59109.0,373.954,374.3277,372.1247,373.659,59109.0
2022-11-17 10:20:00,379.85,379.95,378.2,379.23,42329.0,373.5803,373.6786,371.9575,372.9705,42329.0
2022-11-17 10:30:00,379.4,381.58,379.11,381.06,18496.0,373.1377,375.2817,372.8525,374.7703,18496.0
2022-11-17 10:40:00,380.92,382.75,380.39,381.0,63887.0,374.6326,376.4324,374.1114,374.7113,63887.0
2022-11-17 10:50:00,381.02,381.34,379.66,379.66,26296.0,374.731,375.0457,373.3934,373.3934,26296.0
2022-11-17 11:00:00,379.68,380.38,378.71,378.71,12681.0,373.4131,374.1015,372.4591,372.4591,12681.0
2022-11-17 11:10:00,378.71,379.57,378.41,379.57,17282.0,372.4591,373.3049,372.1641,373.3049,17282.0
2022-11-17 11:20:00,379.45,380.81,378.8,380.47,32681.0,373.1869,374.5244,372.5476,374.1901,32681.0
2022-11-17 11:30:00,380.53,381.45,380.47,381.1,27863.0,374.2491,375.1539,374.1901,374.8097,27863.0
2022-11-17 11:40:00,380.89,380.94,379.37,379.38,23936.0,374.6031,374.6523,373.1082,373.118,23936.0
2022-11-17 11:50:00,379.41,382.12,379.41,381.91,83209.0,373.1475,375.8128,373.1475,375.6063,83209.0
2022-11-17 12:00:00,381.98,383.49,381.84,382.53,64107.0,375.6751,377.1602,375.5374,376.2161,64107.0
2022-11-17 12:10:00,382.56,384.95,382.55,384.72,34062.0,376.2456,378.5961,376.2357,378.3699,34062.0
2022-11-17 12:20:00,384.72,384.72,383.07,383.89,16648.0,378.3699,378.3699,376.7471,377.5536,16648.0
2022-11-17 12:30:00,383.84,384.66,383.33,383.9,7540.0,377.5044,378.3109,377.0028,377.5634,7540.0
2022-11-17 12:40:00,384.23,384.52,383.62,384.22,9138.0,377.888,378.1732,377.2881,377.8782,9138.0
2022-11-17 12:50:00,384.3,385.86,384.3,385.5,7129.0,377.9568,379.4911,377.9568,379.137,7129.0
2022-11-17 13:00:00,385.93,386.39,385.24,385.34,9633.0,379.5599,380.0123,378.8813,378.9797,9633.0
2022-11-17 13:10:00,385.38,387.66,385.25,387.66,15576.0,379.019,381.2614,378.8912,381.2614,15576.0
2022-11-17 13:20:00,387.66,388.04,386.58,386.66,11067.0,381.2614,381.6351,380.1992,380.2779,11067.0
2022-11-17 13:30:00,386.69,388.45,386.54,388.33,9301.0,380.3074,382.0383,380.1599,381.9203,9301.0
2022-11-17 13:40:00,388.49,388.49,386.34,386.35,10466.0,382.0777,382.0777,379.9632,379.973,10466.0
2022-11-17 13:50:00,386.3,386.61,385.69,386.16,15841.0,379.9238,380.2287,379.3239,379.7861,15841.0
2022-11-17 14:00:00,386.18,386.52,384.62,384.65,15232.0,379.8058,380.1402,378.2716,378.3011,15232.0
2022-11-17 14:10:00,384.53,384.61,383.02,383.3,15893.0,378.183,378.2617,376.698,376.9733,15893.0
2022-11-17 14:20:00,383.31,383.6,382.79,382.93,31838.0,376.9832,377.2684,376.4718,376.6094,31838.0
2022-11-17 14:30:00,383.01,383.4,381.91,382.63,24072.0,376.6881,377.0717,375.6063,376.3144,24072.0
2022-11-17 14:40:00,382.47,383.31,381.9,383.17,14460.0,376.157,376.9832,375.5965,376.8455,14460.0
2022-11-17 14:50:00,382.99,383.49,382.85,383.14,14884.0,376.6685,377.1602,376.5308,376.816,14884.0
2022-11-17 15:00:00,383.29,383.6,382.4,382.53,13639.0,376.9635,377.2684,376.0882,376.2161,13639.0
2022-11-17 15:10:00,382.54,382.56,381.21,381.52,13139.0,376.2259,376.2456,374.9178,375.2227,13139.0
2022-11-17 15:20:00,381.53,381.65,380.54,381.16,14802.0,375.2326,375.3506,374.2589,374.8687,14802.0
2022-11-17 15:30:00,380.97,381.42,380.32,380.79,28570.0,374.6818,375.1244,374.0425,374.5048,28570.0
2022-11-17 15:40:00,380.97,382.44,380.75,382.16,41744.0,374.6818,376.1275,374.4654,375.8522,41744.0
2022-11-17 15:50:00,382.3,382.36,380.91,381.96,128051.0,375.9898,376.0489,374.6228,375.6555,128051.0
2022-11-18 09:30:00,388.72,389.43,381.92,381.92,73984.0,382.3039,383.0022,375.6161,375.6161,73984.0
2022-11-18 09:40:00,382.6,383.51,380.67,380.7,21299.0,376.2849,377.1799,374.3868,374.4163,21299.0
2022-11-18 09:50:00,381.17,382.18,380.21,380.47,19763.0,374.8785,375.8718,373.9343,374.1901,19763.0
2022-11-18 10:00:00,380.71,380.71,376.61,377.07,27015.0,374.4261,374.4261,370.3938,370.8462,27015.0
2022-11-18 10:10:00,377.13,377.46,374.62,375.21,77757.0,370.9052,371.2297,368.4366,369.0169,77757.0
2022-11-18 10:20:00,375.21,376.26,372.86,374.27,62512.0,369.0169,370.0495,366.7057,368.0924,62512.0
2022-11-18 10:30:00,374.57,376.13,374.37,374.79,28928.0,368.3874,369.9217,368.1907,368.6038,28928.0
2022-11-18 10:40:00,374.9,375.58,373.1,373.1,40075.0,368.712,369.3808,366.9417,366.9417,40075.0
2022-11-18 10:50:00,373.03,373.73,371.66,372.88,32781.0,366.8729,367.5613,365.5255,366.7253,32781.0
2022-11-18 11:00:00,372.88,373.1,371.66,372.38,30146.0,366.7253,366.9417,365.5255,366.2336,30146.0
2022-11-18 11:10:00,372.37,373.76,372.09,373.19,76259.0,366.2238,367.5908,365.9484,367.0302,76259.0
2022-11-18 11:20:00,373.49,374.17,372.82,373.5,94936.0,367.3253,367.994,366.6663,367.3351,94936.0
2022-11-18 11:30:00,373.63,374.4,372.69,372.89,22436.0,367.463,368.2202,366.5385,366.7352,22436.0
2022-11-18 11:40:00,372.89,373.77,372.89,373.12,15193.0,366.7352,367.6006,366.7352,366.9614,15193.0
2022-11-18 11:50:00,373.19,373.76,372.95,373.53,8727.0,367.0302,367.5908,366.7942,367.3646,8727.0
2022-11-18 12:00:00,373.72,374.19,372.22,372.59,17453.0,367.5515,368.0137,366.0762,366.4401,17453.0
2022-11-18 12:10:00,372.6,372.82,370.45,370.58,28866.0,366.45,366.6663,364.3354,364.4633,28866.0
2022-11-18 12:20:00,370.35,371.41,369.94,371.32,18515.0,364.2371,365.2796,363.8339,365.1911,18515.0
2022-11-18 12:30:00,371.28,373.52,371.25,373.33,16401.0,365.1517,367.3548,365.1222,367.1679,16401.0
2022-11-18 12:40:00,373.19,373.51,372.32,372.49,19226.0,367.0302,367.3449,366.1746,366.3418,19226.0
2022-11-18 12:50:00,372.46,372.75,371.11,372.6,20974.0,366.3123,366.5975,364.9845,366.45,20974.0
2022-11-18 13:00:00,372.52,374.25,372.51,374.18,7775.0,366.3713,368.0727,366.3614,368.0039,7775.0
2022-11-18 13:10:00,374.22,374.33,373.24,373.62,12915.0,368.0432,368.1514,367.0794,367.4531,12915.0
2022-11-18 13:20:00,373.68,374.9,373.24,374.85,8249.0,367.5121,368.712,367.0794,368.6628,8249.0
2022-11-18 13:30:00,374.78,375.03,373.84,373.92,9526.0,368.594,368.8398,367.6695,367.7482,9526.0
2022-11-18 13:40:00,373.94,374.31,373.35,373.6,10564.0,367.7678,368.1317,367.1876,367.4334,10564.0
2022-11-18 13:50:00,373.61,374.84,373.6,374.84,6597.0,367.4433,368.653,367.4334,368.653,6597.0
2022-11-18 14:00:00,374.81,375.8,374.78,375.63,7783.0,368.6235,369.5971,368.594,369.4299,7783.0
2022-11-18 14:10:00,375.59,376.98,375.39,376.29,17058.0,369.3906,370.7577,369.1939,370.079,17058.0
2022-11-18 14:20:00,376.35,376.52,375.53,375.64,9317.0,370.1381,370.3053,369.3316,369.4398,9317.0
2022-11-18 14:30:00,375.85,376.08,375.32,375.77,7250.0,369.6463,369.8725,369.1251,369.5676,7250.0
2022-11-18 14:40:00,375.8,376.26,375.53,376.08,11625.0,369.5971,370.0495,369.3316,369.8725,11625.0
2022-11-18 14:50:00,376.49,378.16,376.46,378.16,10220.0,370.2757,371.9182,370.2462,371.9182,10220.0
2022-11-18 15:00:00,378.02,378.96,378.02,378.75,8664.0,371.7805,372.705,371.7805,372.4984,8664.0
2022-11-18 15:10:00,378.62,378.81,378.02,378.56,10609.0,372.3706,372.5575,371.7805,372.3116,10609.0
2022-11-18 15:20:00,378.55,379.38,377.67,379.38,12714.0,372.3017,373.118,371.4363,373.118,12714.0
2022-11-18 15:30:00,379.49,380.18,378.58,380.02,23641.0,373.2262,373.9048,372.3312,373.7475,23641.0
2022-11-18 15:40:00,380.09,381.23,379.97,381.19,47387.0,373.8163,374.9375,373.6983,374.8982,47387.0
2022-11-18 15:50:00,381.2,381.74,378.94,380.2,67255.0,374.908,375.4391,372.6853,373.9245,67255.0
2022-11-21 09:30:00,376.57,376.72,374.26,375.02,31998.0,370.3544,370.502,368.0826,368.83,31998.0
2022-11-21 09:40:00,375.35,379.16,375.35,378.03,17748.0,369.1546,372.9017,369.1546,371.7903,17748.0
2022-11-21 09:50:00,378.65,380.4,376.67,377.16,14878.0,372.4001,374.1212,370.4528,370.9347,14878.0
2022-11-21 10:00:00,377.42,378.1,374.65,375.11,11711.0,371.1904,371.8592,368.4661,368.9185,11711.0
2022-11-21 10:10:00,375.54,376.59,374.96,376.0,11068.0,369.3414,370.3741,368.771,369.7938,11068.0
2022-11-21 10:20:00,376.15,376.16,374.29,374.58,12216.0,369.9414,369.9512,368.1121,368.3973,12216.0
2022-11-21 10:30:00,374.48,375.22,373.89,374.73,9305.0,368.2989,369.0267,367.7187,368.5448,9305.0
2022-11-21 10:40:00,374.78,375.14,372.51,373.18,11350.0,368.594,368.948,366.3614,367.0204,11350.0
2022-11-21 10:50:00,373.02,374.01,372.8,373.85,26240.0,366.863,367.8367,366.6467,367.6793,26240.0
2022-11-21 11:00:00,373.62,374.39,373.5,373.56,29765.0,367.4531,368.2104,367.3351,367.3941,29765.0
2022-11-21 11:10:00,373.57,375.16,373.01,374.64,17553.0,367.4039,368.9677,366.8532,368.4563,17553.0
2022-11-21 11:20:00,374.61,376.3,374.58,374.7,9146.0,368.4268,370.0889,368.3973,368.5153,9146.0
2022-11-21 11:30:00,374.77,374.89,373.94,374.09,5954.0,368.5841,368.7022,367.7678,367.9154,5954.0
2022-11-21 11:40:00,374.3,375.11,374.04,375.11,13483.0,368.1219,368.9185,367.8662,368.9185,13483.0
2022-11-21 11:50:00,375.11,375.21,373.55,374.18,7168.0,368.9185,369.0169,367.3843,368.0039,7168.0
2022-11-21 12:00:00,373.86,374.97,373.86,373.99,7828.0,367.6892,368.7808,367.6892,367.817,7828.0
2022-11-21 12:10:00,374.14,374.78,373.6,374.63,13849.0,367.9645,368.594,367.4334,368.4464,13849.0
2022-11-21 12:20:00,374.61,374.62,373.13,373.24,10931.0,368.4268,368.4366,366.9712,367.0794,10931.0
2022-11-21 12:30:00,373.25,374.5,373.25,374.11,16869.0,367.0892,368.3186,367.0892,367.935,16869.0
2022-11-21 12:40:00,374.31,374.33,373.29,373.38,9276.0,368.1317,368.1514,367.1286,367.2171,9276.0
2022-11-21 12:50:00,373.38,373.39,372.16,372.82,10374.0,367.2171,367.2269,366.0172,366.6663,10374.0
2022-11-21 13:00:00,372.68,373.84,372.67,373.55,12780.0,366.5286,367.6695,366.5188,367.3843,12780.0
2022-11-21 13:10:00,373.63,374.58,373.5,374.15,24518.0,367.463,368.3973,367.3351,367.9744,24518.0
2022-11-21 13:20:00,373.96,375.84,373.96,375.42,12317.0,367.7875,369.6365,367.7875,369.2234,12317.0
2022-11-21 13:30:00,375.38,376.99,375.03,376.72,8191.0,369.1841,370.7675,368.8398,370.502,8191.0
2022-11-21 13:40:00,376.69,377.08,376.35,376.67,8319.0,370.4724,370.856,370.1381,370.4528,8319.0
2022-11-21 13:50:00,376.64,377.06,376.36,376.94,7458.0,370.4233,370.8363,370.1479,370.7183,7458.0
2022-11-21 14:00:00,376.94,377.91,376.72,377.29,8586.0,370.7183,371.6723,370.502,371.0625,8586.0
2022-11-21 14:10:00,377.38,377.65,376.79,377.09,12414.0,371.1511,371.4166,370.5708,370.8658,12414.0
2022-11-21 14:20:00,377.05,377.05,374.93,375.5,14527.0,370.8265,370.8265,368.7415,369.3021,14527.0
2022-11-21 14:30:00,375.76,376.19,375.38,375.78,7026.0,369.5578,369.9807,369.1841,369.5775,7026.0
2022-11-21 14:40:00,375.9,376.18,375.52,375.79,7278.0,369.6955,369.9709,369.3218,369.5873,7278.0
2022-11-21 14:50:00,375.76,376.22,375.26,375.4,9827.0,369.5578,370.0102,369.066,369.2037,9827.0
2022-11-21 15:00:00,375.33,376.16,375.3,375.3,9615.0,369.1349,369.9512,369.1054,369.1054,9615.0
2022-11-21 15:10:00,375.23,376.19,375.01,376.19,8522.0,369.0365,369.9807,368.8202,369.9807,8522.0
2022-11-21 15:20:00,376.02,376.2,375.03,375.12,11527.0,369.8135,369.9905,368.8398,368.9284,11527.0
2022-11-21 15:30:00,375.1,375.85,375.08,375.12,14323.0,368.9087,369.6463,368.889,368.9284,14323.0
2022-11-21 15:40:00,375.13,375.74,374.82,375.63,21725.0,368.9382,369.5381,368.6333,369.4299,21725.0
2022-11-21 15:50:00,375.83,376.2,374.95,374.96,71564.0,369.6266,369.9905,368.7612,368.771,71564.0
2022-11-22 09:30:00,379.99,379.99,375.6,375.62,58637.0,373.718,373.718,369.4004,369.4201,58637.0
2022-11-22 09:40:00,375.55,377.13,375.0,376.74,20219.0,369.3513,370.9052,368.8103,370.5216,20219.0
2022-11-22 09:50:00,376.59,377.3,375.42,376.63,47027.0,370.3741,371.0724,369.2234,370.4134,47027.0
2022-11-22 10:00:00,376.62,378.06,375.68,377.57,45803.0,370.4036,371.8198,369.4791,371.3379,45803.0
2022-11-22 10:10:00,377.37,378.63,376.89,377.46,14053.0,371.1412,372.3804,370.6691,371.2297,14053.0
2022-11-22 10:20:00,377.41,378.99,377.41,378.46,21219.0,371.1806,372.7345,371.1806,372.2132,21219.0
2022-11-22 10:30:00,378.31,379.4,377.89,378.31,29026.0,372.0657,373.1377,371.6526,372.0657,29026.0
2022-11-22 10:40:00,378.42,382.0,378.16,381.88,52468.0,372.1739,375.6948,371.9182,375.5768,52468.0
2022-11-22 10:50:00,381.82,382.49,380.39,380.85,23390.0,375.5178,376.1767,374.1114,374.5638,23390.0
2022-11-22 11:00:00,380.86,382.12,380.2,382.0,38478.0,374.5736,375.8128,373.9245,375.6948,38478.0
2022-11-22 11:10:00,381.95,382.61,381.47,382.61,38547.0,375.6456,376.2947,375.1735,376.2947,38547.0
2022-11-22 11:20:00,382.63,383.4,382.1,382.94,75652.0,376.3144,377.0717,375.7931,376.6193,75652.0
2022-11-22 11:30:00,383.11,384.23,382.19,383.82,106708.0,376.7865,377.888,375.8817,377.4848,106708.0
2022-11-22 11:40:00,383.74,384.53,383.5,383.97,18029.0,377.4061,378.183,377.17,377.6323,18029.0
2022-11-22 11:50:00,383.8,384.13,383.56,383.65,20968.0,377.4651,377.7896,377.2291,377.3176,20968.0
2022-11-22 12:00:00,383.77,384.71,383.65,384.09,17108.0,377.4356,378.3601,377.3176,377.7503,17108.0
2022-11-22 12:10:00,384.31,385.35,384.15,385.14,20615.0,377.9667,378.9895,377.8093,378.783,20615.0
2022-11-22 12:20:00,384.96,385.22,384.3,384.96,17761.0,378.6059,378.8617,377.9568,378.6059,17761.0
2022-11-22 12:30:00,384.95,385.4,384.8,385.35,10376.0,378.5961,379.0387,378.4486,378.9895,10376.0
2022-11-22 12:40:00,385.19,385.41,384.71,385.41,13065.0,378.8321,379.0485,378.3601,379.0485,13065.0
2022-11-22 12:50:00,385.38,385.6,385.03,385.13,9405.0,379.019,379.2354,378.6748,378.7731,9405.0
2022-11-22 13:00:00,385.09,386.16,384.21,386.16,17119.0,378.7338,379.7861,377.8683,379.7861,17119.0
2022-11-22 13:10:00,386.08,386.68,386.08,386.45,8559.0,379.7075,380.2976,379.7075,380.0713,8559.0
2022-11-22 13:20:00,386.31,386.66,385.83,386.44,10570.0,379.9337,380.2779,379.4616,380.0615,10570.0
2022-11-22 13:30:00,386.56,387.25,386.51,387.09,15875.0,380.1795,380.8581,380.1304,380.7008,15875.0
2022-11-22 13:40:00,387.09,387.88,387.07,387.75,16025.0,380.7008,381.4777,380.6811,381.3499,16025.0
2022-11-22 13:50:00,387.84,388.81,387.84,388.73,14809.0,381.4384,382.3924,381.4384,382.3137,14809.0
2022-11-22 14:00:00,388.72,388.99,388.42,388.44,50925.0,382.3039,382.5694,382.0088,382.0285,50925.0
2022-11-22 14:10:00,388.42,389.27,388.42,388.9,45762.0,382.0088,382.8448,382.0088,382.4809,45762.0
2022-11-22 14:20:00,388.85,389.76,388.62,389.63,27335.0,382.4317,383.3267,382.2055,383.1989,27335.0
2022-11-22 14:30:00,389.63,390.9,389.55,390.9,22083.0,383.1989,384.4479,383.1202,384.4479,22083.0
2022-11-22 14:40:00,390.77,390.79,389.79,390.71,17404.0,384.32,384.3397,383.3562,384.261,17404.0
2022-11-22 14:50:00,390.75,391.74,390.54,391.49,34831.0,384.3004,385.274,384.0938,385.0282,34831.0
2022-11-22 15:00:00,391.42,392.81,391.41,392.61,32589.0,384.9593,386.3264,384.9495,386.1297,32589.0
2022-11-22 15:10:00,392.69,394.0,392.05,393.44,44679.0,386.2084,387.4967,385.5789,386.946,44679.0
2022-11-22 15:20:00,393.34,393.93,392.84,393.47,27180.0,386.8476,387.4279,386.3559,386.9755,27180.0
2022-11-22 15:30:00,393.38,393.76,392.97,393.58,23280.0,386.887,387.2607,386.4837,387.0837,23280.0
2022-11-22 15:40:00,393.59,393.85,392.89,393.21,35662.0,387.0935,387.3492,386.4051,386.7198,35662.0
2022-11-22 15:50:00,393.22,393.61,391.24,392.34,156595.0,386.7296,387.1132,384.7823,385.8641,156595.0
2022-11-23 09:30:00,390.42,395.7,390.06,394.82,91847.0,383.9758,389.1687,383.6218,388.3032,91847.0
2022-11-23 09:40:00,395.52,397.61,395.49,396.27,32888.0,388.9916,391.0471,388.9621,389.7293,32888.0
2022-11-23 09:50:00,396.36,398.62,396.36,397.5,21688.0,389.8178,392.0405,389.8178,390.939,21688.0
2022-11-23 10:00:00,397.73,398.45,395.84,397.5,19283.0,391.1652,391.8733,389.3064,390.939,19283.0
2022-11-23 10:10:00,397.11,397.93,396.56,397.22,31779.0,390.5554,391.3619,390.0145,390.6636,31779.0
2022-11-23 10:20:00,397.03,398.84,396.86,398.6,13035.0,390.4767,392.2568,390.3095,392.0208,13035.0
2022-11-23 10:30:00,398.45,400.1,398.4,398.75,58967.0,391.8733,393.496,391.8241,392.1683,58967.0
2022-11-23 10:40:00,398.88,399.69,397.38,398.24,21765.0,392.2962,393.0928,390.8209,391.6667,21765.0
2022-11-23 10:50:00,398.37,398.73,397.68,398.31,14524.0,391.7946,392.1487,391.116,391.7356,14524.0
2022-11-23 11:00:00,398.44,399.12,397.94,398.65,20937.0,391.8634,392.5322,391.3717,392.07,20937.0
2022-11-23 11:10:00,399.05,399.12,397.56,397.64,27413.0,392.4634,392.5322,390.998,391.0766,27413.0
2022-11-23 11:20:00,397.53,398.82,397.44,397.79,17042.0,390.9685,392.2372,390.88,391.2242,17042.0
2022-11-23 11:30:00,397.83,397.98,396.08,396.89,21271.0,391.2635,391.411,389.5424,390.339,21271.0
2022-11-23 11:40:00,396.79,397.31,395.4,395.41,10018.0,390.2407,390.7521,388.8736,388.8835,10018.0
2022-11-23 11:50:00,395.5,395.75,393.38,394.16,17622.0,388.972,389.2178,386.887,387.6541,17622.0
2022-11-23 12:00:00,394.25,395.53,394.17,395.28,9250.0,387.7426,389.0015,387.6639,388.7556,9250.0
2022-11-23 12:10:00,395.31,395.72,394.92,395.32,10664.0,388.7851,389.1883,388.4015,388.7949,10664.0
2022-11-23 12:20:00,395.17,395.63,394.73,394.88,7644.0,388.6474,389.0998,388.2147,388.3622,7644.0
2022-11-23 12:30:00,395.0,395.41,394.61,395.12,10382.0,388.4802,388.8835,388.0967,388.5982,10382.0
2022-11-23 12:40:00,395.09,395.17,394.12,394.92,8771.0,388.5687,388.6474,387.6148,388.4015,8771.0
2022-11-23 12:50:00,394.88,394.89,392.53,393.3,14395.0,388.3622,388.372,386.051,386.8083,14395.0
2022-11-23 13:00:00,393.16,394.33,392.95,394.06,10805.0,386.6706,387.8213,386.4641,387.5557,10805.0
2022-11-23 13:10:00,394.09,394.81,393.7,394.7,10225.0,387.5852,388.2934,387.2017,388.1852,10225.0
2022-11-23 13:20:00,394.55,395.31,394.18,395.31,10598.0,388.0377,388.7851,387.6738,388.7851,10598.0
2022-11-23 13:30:00,395.42,396.13,395.35,396.03,7542.0,388.8933,389.5916,388.8244,389.4932,7542.0
2022-11-23 13:40:00,396.21,396.88,395.89,396.63,6302.0,389.6703,390.3292,389.3555,390.0833,6302.0
2022-11-23 13:50:00,396.47,396.47,395.69,395.87,10476.0,389.926,389.926,389.1588,389.3359,10476.0
2022-11-23 14:00:00,396.07,399.45,395.04,398.72,24023.0,389.5326,392.8568,388.5196,392.1388,24023.0
2022-11-23 14:10:00,398.69,398.92,396.85,398.33,22949.0,392.1093,392.3355,390.2997,391.7553,22949.0
2022-11-23 14:20:00,398.37,399.44,397.7,398.7,8003.0,391.7946,392.8469,391.1357,392.1192,8003.0
2022-11-23 14:30:00,398.52,398.52,396.01,396.17,16798.0,391.9421,391.9421,389.4736,389.6309,16798.0
2022-11-23 14:40:00,396.04,397.92,396.04,397.7,13180.0,389.5031,391.352,389.5031,391.1357,13180.0
2022-11-23 14:50:00,397.69,398.31,397.34,397.34,16228.0,391.1258,391.7356,390.7816,390.7816,16228.0
2022-11-23 15:00:00,397.15,398.32,396.51,398.13,12383.0,390.5947,391.7454,389.9653,391.5586,12383.0
2022-11-23 15:10:00,398.1,398.8,397.64,398.73,14264.0,391.5291,392.2175,391.0766,392.1487,14264.0
2022-11-23 15:20:00,398.72,398.78,398.14,398.45,13939.0,392.1388,392.1978,391.5684,391.8733,13939.0
2022-11-23 15:30:00,398.3,398.3,397.66,398.25,16560.0,391.7258,391.7258,391.0963,391.6766,16560.0
2022-11-23 15:40:00,398.25,398.3,396.76,396.76,17822.0,391.6766,391.7258,390.2112,390.2112,17822.0
2022-11-23 15:50:00,396.74,397.17,395.62,396.28,81111.0,390.1915,390.6144,389.09,389.7391,81111.0
2022-11-25 09:30:00,394.85,395.83,391.48,394.82,69159.0,388.3327,389.2965,385.0183,388.3032,69159.0
2022-11-25 09:40:00,394.44,394.74,392.15,392.36,21484.0,387.9295,388.2245,385.6773,385.8838,21484.0
2022-11-25 09:50:00,392.5,394.59,391.5,393.66,20434.0,386.0215,388.077,385.038,387.1623,20434.0
2022-11-25 10:00:00,393.84,394.4,392.66,393.31,13339.0,387.3394,387.8901,386.1788,386.8181,13339.0
2022-11-25 10:10:00,393.0,394.44,392.91,393.4,11387.0,386.5132,387.9295,386.4247,386.9066,11387.0
2022-11-25 10:20:00,393.41,394.05,393.04,393.9,9216.0,386.9165,387.5459,386.5526,387.3984,9216.0
2022-11-25 10:30:00,393.76,394.51,393.25,393.42,22807.0,387.2607,387.9983,386.7591,386.9263,22807.0
2022-11-25 10:40:00,393.59,393.87,392.33,393.81,15536.0,387.0935,387.3689,385.8543,387.3099,15536.0
2022-11-25 10:50:00,393.86,394.41,393.11,393.9,47115.0,387.359,387.9,386.6214,387.3984,47115.0
2022-11-25 11:00:00,393.55,394.82,393.27,393.95,28918.0,387.0542,388.3032,386.7788,387.4476,28918.0
2022-11-25 11:10:00,394.0,394.51,393.67,393.96,31647.0,387.4967,387.9983,387.1722,387.4574,31647.0
2022-11-25 11:20:00,394.01,394.18,393.31,393.62,10599.0,387.5066,387.6738,386.8181,387.123,10599.0
2022-11-25 11:30:00,393.64,393.83,392.89,393.71,16860.0,387.1427,387.3295,386.4051,387.2115,16860.0
2022-11-25 11:40:00,393.7,394.13,393.35,394.11,10316.0,387.2017,387.6246,386.8575,387.6049,10316.0
2022-11-25 11:50:00,394.1,394.29,393.48,393.75,21693.0,387.5951,387.7819,386.9853,387.2509,21693.0
2022-11-25 12:00:00,393.57,394.06,393.32,393.57,7869.0,387.0738,387.5557,386.828,387.0738,7869.0
2022-11-25 12:10:00,393.66,393.92,393.14,393.49,18048.0,387.1623,387.4181,386.6509,386.9951,18048.0
2022-11-25 12:20:00,393.47,394.16,393.43,394.07,25154.0,386.9755,387.6541,386.9361,387.5656,25154.0
2022-11-25 12:30:00,394.13,394.15,393.06,393.44,11367.0,387.6246,387.6443,386.5722,386.946,11367.0
2022-11-25 12:40:00,393.56,393.56,392.34,392.38,11551.0,387.064,387.064,385.8641,385.9035,11551.0
2022-11-25 12:50:00,392.51,393.17,392.02,392.46,53811.0,386.0313,386.6804,385.5494,385.9821,53811.0
2022-11-28 09:30:00,393.25,397.18,392.1,396.79,73152.0,386.7591,390.6242,385.6281,390.2407,73152.0
2022-11-28 09:40:00,396.81,398.7,396.03,396.42,45934.0,390.2603,392.1192,389.4932,389.8768,45934.0
2022-11-28 09:50:00,396.36,397.47,393.15,394.51,37408.0,389.8178,390.9095,386.6608,387.9983,37408.0
2022-11-28 10:00:00,394.47,394.47,392.37,393.23,43378.0,387.959,387.959,385.8936,386.7394,43378.0
2022-11-28 10:10:00,393.46,393.75,391.61,392.13,24153.0,386.9656,387.2509,385.1462,385.6576,24153.0
2022-11-28 10:20:00,392.3,392.3,390.32,391.37,32440.0,385.8248,385.8248,383.8775,384.9101,32440.0
2022-11-28 10:30:00,391.19,392.96,390.78,392.66,35801.0,384.7331,386.4739,384.3299,386.1788,35801.0
2022-11-28 10:40:00,392.59,393.11,391.63,391.9,11900.0,386.11,386.6214,385.1658,385.4314,11900.0
2022-11-28 10:50:00,391.9,392.19,390.73,391.23,15926.0,385.4314,385.7166,384.2807,384.7725,15926.0
2022-11-28 11:00:00,391.26,391.97,389.34,389.52,13265.0,384.802,385.5002,382.9136,383.0907,13265.0
2022-11-28 11:10:00,389.56,391.21,389.24,390.87,20356.0,383.13,384.7528,382.8153,384.4184,20356.0
2022-11-28 11:20:00,391.03,391.23,388.92,388.93,17219.0,384.5758,384.7725,382.5006,382.5104,17219.0
2022-11-28 11:30:00,388.96,389.59,388.78,389.13,17705.0,382.5399,383.1595,382.3629,382.7071,17705.0
2022-11-28 11:40:00,389.02,389.48,388.65,388.98,15719.0,382.5989,383.0513,382.235,382.5596,15719.0
2022-11-28 11:50:00,388.98,389.29,388.44,388.63,13314.0,382.5596,382.8645,382.0285,382.2154,13314.0
2022-11-28 12:00:00,388.63,390.61,388.38,389.58,13949.0,382.2154,384.1627,381.9695,383.1497,13949.0
2022-11-28 12:10:00,389.17,390.46,388.63,390.39,8645.0,382.7465,384.0152,382.2154,383.9463,8645.0
2022-11-28 12:20:00,390.43,390.67,390.06,390.28,11889.0,383.9857,384.2217,383.6218,383.8381,11889.0
2022-11-28 12:30:00,390.28,391.69,389.96,391.52,26046.0,383.8381,385.2249,383.5234,385.0577,26046.0
2022-11-28 12:40:00,391.51,391.67,390.17,390.17,20328.0,385.0478,385.2052,383.7299,383.7299,20328.0
2022-11-28 12:50:00,390.16,390.26,388.12,388.12,7446.0,383.7201,383.8185,381.7138,381.7138,7446.0
2022-11-28 13:00:00,388.24,388.99,388.08,388.9,5774.0,381.8318,382.5694,381.6744,382.4809,5774.0
2022-11-28 13:10:00,388.86,388.98,388.12,388.88,13563.0,382.4416,382.5596,381.7138,382.4612,13563.0
2022-11-28 13:20:00,389.01,389.2,388.72,389.09,6987.0,382.5891,382.776,382.3039,382.6678,6987.0
2022-11-28 13:30:00,389.09,389.14,388.37,389.02,6779.0,382.6678,382.7169,381.9597,382.5989,6779.0
2022-11-28 13:40:00,389.13,389.13,387.92,388.03,5417.0,382.7071,382.7071,381.5171,381.6253,5417.0
2022-11-28 13:50:00,387.94,388.11,386.73,386.9,10236.0,381.5368,381.7039,380.3467,380.5139,10236.0
2022-11-28 14:00:00,386.84,387.04,386.36,386.36,6394.0,380.4549,380.6516,379.9828,379.9828,6394.0
2022-11-28 14:10:00,386.27,386.4,385.18,385.53,12261.0,379.8943,380.0222,378.8223,379.1665,12261.0
2022-11-28 14:20:00,385.46,385.74,384.76,385.53,5447.0,379.0977,379.3731,378.4092,379.1665,5447.0
2022-11-28 14:30:00,385.64,386.12,384.58,385.64,17094.0,379.2747,379.7468,378.2322,379.2747,17094.0
2022-11-28 14:40:00,385.88,386.33,385.53,385.98,5449.0,379.5108,379.9533,379.1665,379.6091,5449.0
2022-11-28 14:50:00,386.17,386.35,385.79,385.79,5931.0,379.796,379.973,379.4222,379.4222,5931.0
2022-11-28 15:00:00,385.86,386.12,385.1,385.14,7173.0,379.4911,379.7468,378.7436,378.783,7173.0
2022-11-28 15:10:00,385.13,385.29,384.08,384.56,16971.0,378.7731,378.9305,377.7405,378.2125,16971.0
2022-11-28 15:20:00,384.59,384.93,383.6,383.68,17293.0,378.2421,378.5764,377.2684,377.3471,17293.0
2022-11-28 15:30:00,383.7,384.2,383.48,383.89,22870.0,377.3667,377.8585,377.1504,377.5536,22870.0
2022-11-28 15:40:00,383.92,384.53,383.88,384.01,29128.0,377.5831,378.183,377.5438,377.6716,29128.0
2022-11-28 15:50:00,384.06,386.25,384.01,385.64,134505.0,377.7208,379.8747,377.6716,379.2747,134505.0
2022-11-29 09:30:00,382.01,385.34,381.5,383.79,50711.0,375.7046,378.9797,375.2031,377.4553,50711.0
2022-11-29 09:40:00,383.92,384.4,382.54,383.73,39030.0,377.5831,378.0552,376.2259,377.3962,39030.0
2022-11-29 09:50:00,383.75,384.09,382.67,382.93,17661.0,377.4159,377.7503,376.3537,376.6094,17661.0
2022-11-29 10:00:00,383.06,384.48,382.7,383.73,18140.0,376.7373,378.1339,376.3832,377.3962,18140.0
2022-11-29 10:10:00,384.0,384.0,381.15,382.24,19510.0,377.6618,377.6618,374.8588,375.9308,19510.0
2022-11-29 10:20:00,382.77,383.63,382.53,383.06,12888.0,376.4521,377.2979,376.2161,376.7373,12888.0
2022-11-29 10:30:00,383.15,383.71,382.02,382.36,13039.0,376.8258,377.3766,375.7145,376.0489,13039.0
2022-11-29 10:40:00,382.38,383.74,382.21,383.4,10472.0,376.0685,377.4061,375.9013,377.0717,10472.0
2022-11-29 10:50:00,383.54,383.76,381.47,382.05,12936.0,377.2094,377.4257,375.1735,375.744,12936.0
2022-11-29 11:00:00,381.91,382.45,379.74,379.74,15716.0,375.6063,376.1374,373.4721,373.4721,15716.0
2022-11-29 11:10:00,379.74,380.2,378.34,378.46,17979.0,373.4721,373.9245,372.0952,372.2132,17979.0
2022-11-29 11:20:00,378.0,378.4,377.43,377.84,13589.0,371.7608,372.1542,371.2002,371.6035,13589.0
2022-11-29 11:30:00,377.69,378.89,377.66,378.71,14014.0,371.4559,372.6361,371.4264,372.4591,14014.0
2022-11-29 11:40:00,378.7,379.54,378.5,379.11,14367.0,372.4493,373.2754,372.2526,372.8525,14367.0
2022-11-29 11:50:00,379.23,380.39,378.99,380.13,9006.0,372.9705,374.1114,372.7345,373.8557,9006.0
2022-11-29 12:00:00,380.15,380.69,379.92,380.62,11545.0,373.8753,374.4064,373.6491,374.3376,11545.0
2022-11-29 12:10:00,380.78,380.93,379.88,380.77,11453.0,374.4949,374.6425,373.6098,374.4851,11453.0
2022-11-29 12:20:00,380.49,381.24,380.17,380.46,11904.0,374.2097,374.9473,373.895,374.1802,11904.0
2022-11-29 12:30:00,380.54,382.56,380.54,382.06,9488.0,374.2589,376.2456,374.2589,375.7538,9488.0
2022-11-29 12:40:00,382.0,382.17,381.73,382.09,15078.0,375.6948,375.862,375.4293,375.7833,15078.0
2022-11-29 12:50:00,382.1,382.34,381.5,381.56,10466.0,375.7931,376.0292,375.2031,375.2621,10466.0
2022-11-29 13:00:00,381.42,381.42,380.53,380.9,10510.0,375.1244,375.1244,374.2491,374.613,10510.0
2022-11-29 13:10:00,381.05,381.65,380.1,380.29,8079.0,374.7605,375.3506,373.8262,374.013,8079.0
2022-11-29 13:20:00,380.24,380.24,379.25,379.4,12637.0,373.9639,373.9639,372.9902,373.1377,12637.0
2022-11-29 13:30:00,379.38,380.26,379.08,380.22,15569.0,373.118,373.9835,372.823,373.9442,15569.0
2022-11-29 13:40:00,380.09,380.94,380.09,380.79,5959.0,373.8163,374.6523,373.8163,374.5048,5959.0
2022-11-29 13:50:00,380.81,381.59,380.45,381.59,8693.0,374.5244,375.2916,374.1704,375.2916,8693.0
2022-11-29 14:00:00,381.73,382.75,381.64,381.66,10095.0,375.4293,376.4324,375.3407,375.3604,10095.0
2022-11-29 14:10:00,381.7,381.98,381.47,381.55,9125.0,375.3998,375.6751,375.1735,375.2522,9125.0
2022-11-29 14:20:00,381.54,381.69,381.16,381.28,7634.0,375.2424,375.3899,374.8687,374.9867,7634.0
2022-11-29 14:30:00,381.27,381.27,380.0,380.55,11310.0,374.9768,374.9768,373.7278,374.2687,11310.0
2022-11-29 14:40:00,380.55,380.64,380.02,380.11,9787.0,374.2687,374.3572,373.7475,373.836,9787.0
2022-11-29 14:50:00,380.1,380.93,379.99,380.93,10422.0,373.8262,374.6425,373.718,374.6425,10422.0
2022-11-29 15:00:00,380.88,381.48,380.68,381.48,10260.0,374.5933,375.1834,374.3966,375.1834,10260.0
2022-11-29 15:10:00,381.37,381.42,380.45,380.69,11661.0,375.0752,375.1244,374.1704,374.4064,11661.0
2022-11-29 15:20:00,380.72,380.98,379.94,380.43,23911.0,374.4359,374.6916,373.6688,374.1507,23911.0
2022-11-29 15:30:00,380.38,380.7,379.77,380.35,36296.0,374.1015,374.4163,373.5016,374.072,36296.0
2022-11-29 15:40:00,380.24,380.62,379.07,379.26,43839.0,373.9639,374.3376,372.8132,373.0,43839.0
2022-11-29 15:50:00,379.39,381.27,378.51,381.14,121831.0,373.1279,374.9768,372.2624,374.849,121831.0
2022-11-30 09:30:00,376.41,383.0,374.0,378.6,166570.0,370.1971,376.6783,367.8268,372.3509,166570.0
2022-11-30 09:40:00,378.19,384.0,377.38,380.26,75245.0,371.9477,377.6618,371.1511,373.9835,75245.0
2022-11-30 09:50:00,380.23,384.16,380.0,383.86,79835.0,373.954,377.8191,373.7278,377.5241,79835.0
2022-11-30 10:00:00,383.81,389.0,382.57,389.0,133829.0,377.4749,382.5793,376.2554,382.5793,133829.0
2022-11-30 10:10:00,389.0,390.69,387.66,389.5,107315.0,382.5793,384.2414,381.2614,383.071,107315.0
2022-11-30 10:20:00,389.6,390.58,388.06,390.48,51066.0,383.1694,384.1332,381.6548,384.0348,51066.0
2022-11-30 10:30:00,390.65,390.66,386.08,387.3,36648.0,384.202,384.2119,379.7075,380.9073,36648.0
2022-11-30 10:40:00,387.13,389.7,386.78,389.33,36461.0,380.7401,383.2677,380.3959,382.9038,36461.0
2022-11-30 10:50:00,389.28,391.97,389.23,391.82,41912.0,382.8546,385.5002,382.8055,385.3527,41912.0
2022-11-30 11:00:00,391.77,393.61,391.53,393.25,47184.0,385.3035,387.1132,385.0675,386.7591,47184.0
2022-11-30 11:10:00,393.37,393.37,390.66,391.78,37699.0,386.8771,386.8771,384.2119,385.3134,37699.0
2022-11-30 11:20:00,391.55,392.37,390.57,392.09,34976.0,385.0872,385.8936,384.1233,385.6183,34976.0
2022-11-30 11:30:00,392.19,392.52,391.06,392.38,31112.0,385.7166,386.0412,384.6053,385.9035,31112.0
2022-11-30 11:40:00,392.52,393.63,392.32,393.38,28170.0,386.0412,387.1328,385.8445,386.887,28170.0
2022-11-30 11:50:00,393.5,394.98,393.5,394.01,37627.0,387.005,388.4606,387.005,387.5066,37627.0
2022-11-30 12:00:00,394.02,395.29,393.83,394.0,27692.0,387.5164,388.7654,387.3295,387.4967,27692.0
2022-11-30 12:10:00,393.98,394.71,393.37,393.63,37618.0,387.4771,388.195,386.8771,387.1328,37618.0
2022-11-30 12:20:00,393.76,395.73,393.57,395.59,42865.0,387.2607,389.1982,387.0738,389.0605,42865.0
2022-11-30 12:30:00,395.52,396.0,394.35,394.4,20602.0,388.9916,389.4637,387.841,387.8901,20602.0
2022-11-30 12:40:00,394.57,395.38,393.83,394.89,20635.0,388.0573,388.854,387.3295,388.372,20635.0
2022-11-30 12:50:00,394.87,395.51,394.27,395.44,20914.0,388.3524,388.9818,387.7623,388.913,20914.0
2022-11-30 13:00:00,395.28,396.34,395.16,396.34,28066.0,388.7556,389.7981,388.6376,389.7981,28066.0
2022-11-30 13:10:00,396.34,397.68,396.27,397.29,30682.0,389.7981,391.116,389.7293,390.7324,30682.0
2022-11-30 13:20:00,397.28,398.27,396.92,398.13,20471.0,390.7226,391.6963,390.3685,391.5586,20471.0
2022-11-30 13:30:00,398.04,403.8,396.52,403.19,65483.0,391.47,397.135,389.9751,396.535,65483.0
2022-11-30 13:40:00,403.39,404.0,400.96,401.53,76949.0,396.7317,397.3317,394.3419,394.9024,76949.0
2022-11-30 13:50:00,401.37,404.17,400.62,403.71,30288.0,394.7451,397.4989,394.0075,397.0465,30288.0
2022-11-30 14:00:00,403.93,406.76,403.93,405.86,22583.0,397.2628,400.0461,397.2628,399.161,22583.0
2022-11-30 14:10:00,405.76,410.7,405.76,410.55,44209.0,399.0626,403.9211,399.0626,403.7736,44209.0
2022-11-30 14:20:00,410.79,411.49,409.67,410.68,52396.0,404.0096,404.698,402.9081,403.9014,52396.0
2022-11-30 14:30:00,410.69,410.7,403.01,404.02,72128.0,403.9112,403.9211,396.358,397.3513,72128.0
2022-11-30 14:40:00,404.13,404.44,402.47,404.23,24219.0,397.4595,397.7644,395.8269,397.5579,24219.0
2022-11-30 14:50:00,404.51,405.38,402.71,403.97,29615.0,397.8333,398.6889,396.063,397.3022,29615.0
2022-11-30 15:00:00,403.74,406.05,403.57,405.85,34999.0,397.076,399.3478,396.9088,399.1511,34999.0
2022-11-30 15:10:00,405.75,406.6,405.02,406.23,37090.0,399.0528,399.8888,398.3348,399.5249,37090.0
2022-11-30 15:20:00,406.28,406.97,405.91,406.72,35454.0,399.574,400.2527,399.2101,400.0068,35454.0
2022-11-30 15:30:00,406.91,407.9,405.27,406.16,64741.0,400.1936,401.1673,398.5807,399.456,64741.0
2022-11-30 15:40:00,405.98,408.06,405.79,407.62,50691.0,399.279,401.3247,399.0921,400.8919,50691.0
2022-11-30 15:50:00,407.61,408.42,404.9,407.58,273705.0,400.8821,401.6787,398.2168,400.8526,273705.0
2022-12-01 09:30:00,407.89,410.55,405.0,406.44,70705.0,401.1575,403.7736,398.3152,399.7314,70705.0
2022-12-01 09:40:00,406.47,413.96,406.46,413.33,31892.0,399.7609,407.1273,399.7511,406.5077,31892.0
2022-12-01 09:50:00,413.01,417.7,413.0,416.22,86688.0,406.193,410.8055,406.1831,409.35,86688.0
2022-12-01 10:00:00,416.4,417.49,414.63,415.25,48402.0,409.527,410.599,407.7862,408.396,48402.0
2022-12-01 10:10:00,415.15,416.34,410.64,411.07,33287.0,408.2976,409.468,403.8621,404.285,33287.0
2022-12-01 10:20:00,411.31,413.37,411.05,411.2,22451.0,404.521,406.547,404.2653,404.4128,22451.0
2022-12-01 10:30:00,411.22,413.73,410.41,413.06,13867.0,404.4325,406.9011,403.6359,406.2421,13867.0
2022-12-01 10:40:00,412.72,413.71,411.82,413.19,13222.0,405.9077,406.8814,405.0226,406.37,13222.0
2022-12-01 10:50:00,413.17,415.48,412.49,415.48,19482.0,406.3503,408.6222,405.6815,408.6222,19482.0
2022-12-01 11:00:00,415.79,415.79,413.71,415.07,27854.0,408.9271,408.9271,406.8814,408.219,27854.0
2022-12-01 11:10:00,415.1,415.51,413.18,413.99,22929.0,408.2485,408.6517,406.3602,407.1568,22929.0
2022-12-01 11:20:00,413.93,415.65,413.93,415.64,20163.0,407.0978,408.7894,407.0978,408.7795,20163.0
2022-12-01 11:30:00,415.61,416.93,415.16,415.67,27726.0,408.75,410.0483,408.3075,408.8091,27726.0
2022-12-01 11:40:00,415.87,416.65,415.07,415.08,14764.0,409.0057,409.7729,408.219,408.2288,14764.0
2022-12-01 11:50:00,414.59,416.15,414.26,415.84,16242.0,407.7469,409.2811,407.4223,408.9762,16242.0
2022-12-01 12:00:00,415.99,416.14,413.99,414.69,15514.0,409.1238,409.2713,407.1568,407.8452,15514.0
2022-12-01 12:10:00,414.56,416.12,414.46,415.34,14710.0,407.7174,409.2516,407.619,408.4845,14710.0
2022-12-01 12:20:00,415.39,417.4,415.3,417.16,24645.0,408.5337,410.5105,408.4452,410.2745,24645.0
2022-12-01 12:30:00,417.03,417.23,415.28,415.28,15984.0,410.1466,410.3433,408.4255,408.4255,15984.0
2022-12-01 12:40:00,415.24,415.54,413.51,413.81,14047.0,408.3861,408.6812,406.6847,406.9798,14047.0
2022-12-01 12:50:00,413.81,414.71,413.16,414.08,10758.0,406.9798,407.8649,406.3405,407.2453,10758.0
2022-12-01 13:00:00,414.36,415.47,413.96,414.63,18609.0,407.5207,408.6124,407.1273,407.7862,18609.0
2022-12-01 13:10:00,414.63,414.63,411.91,411.92,14921.0,407.7862,407.7862,405.1111,405.1209,14921.0
2022-12-01 13:20:00,411.73,412.86,411.73,412.24,10130.0,404.9341,406.0454,404.9341,405.4357,10130.0
2022-12-01 13:30:00,412.23,413.35,411.85,412.63,13222.0,405.4258,406.5273,405.0521,405.8192,13222.0
2022-12-01 13:40:00,412.71,413.13,412.06,413.12,13870.0,405.8979,406.311,405.2586,406.3011,13870.0
2022-12-01 13:50:00,413.16,414.43,413.12,414.12,16800.0,406.3405,407.5895,406.3011,407.2846,16800.0
2022-12-01 14:00:00,414.07,414.07,412.92,413.84,11034.0,407.2355,407.2355,406.1044,407.0093,11034.0
2022-12-01 14:10:00,414.0,415.07,413.9,414.94,10911.0,407.1666,408.219,407.0683,408.0911,10911.0
2022-12-01 14:20:00,414.94,415.0,414.2,414.25,11728.0,408.0911,408.1501,407.3633,407.4125,11728.0
2022-12-01 14:30:00,414.08,414.71,413.88,414.68,14102.0,407.2453,407.8649,407.0486,407.8354,14102.0
2022-12-01 14:40:00,414.58,415.77,414.47,415.77,14143.0,407.737,408.9074,407.6289,408.9074,14143.0
2022-12-01 14:50:00,415.63,416.68,415.63,416.52,13056.0,408.7697,409.8024,408.7697,409.645,13056.0
2022-12-01 15:00:00,416.7,417.89,416.55,417.69,16169.0,409.8221,410.9924,409.6745,410.7957,16169.0
2022-12-01 15:10:00,417.69,417.69,415.69,416.22,19543.0,410.7957,410.7957,408.8287,409.35,19543.0
2022-12-01 15:20:00,416.18,416.3,415.45,416.26,15148.0,409.3106,409.4287,408.5927,409.3893,15148.0
2022-12-01 15:30:00,416.14,417.42,415.92,417.42,18223.0,409.2713,410.5302,409.0549,410.5302,18223.0
2022-12-01 15:40:00,417.46,418.22,416.01,416.44,37916.0,410.5695,411.317,409.1434,409.5663,37916.0
2022-12-01 15:50:00,416.68,417.41,415.96,415.96,106382.0,409.8024,410.5203,409.0943,409.0943,106382.0
2022-12-02 09:30:00,401.87,407.27,401.83,405.14,42578.0,395.2368,400.5477,395.1975,398.4529,42578.0
2022-12-02 09:40:00,405.03,406.41,400.76,400.76,18130.0,398.3447,399.7019,394.1452,394.1452,18130.0
2022-12-02 09:50:00,400.91,403.9,400.16,403.16,24492.0,394.2927,397.2333,393.5551,396.5055,24492.0
2022-12-02 10:00:00,403.0,406.2,403.0,405.5,24452.0,396.3482,399.4954,396.3482,398.8069,24452.0
2022-12-02 10:10:00,405.88,409.02,405.3,408.0,24039.0,399.1806,402.2688,398.6102,401.2657,24039.0
2022-12-02 10:20:00,408.12,409.17,406.55,407.17,11102.0,401.3837,402.4163,399.8396,400.4494,11102.0
2022-12-02 10:30:00,406.66,407.94,406.06,406.72,13268.0,399.9478,401.2066,399.3577,400.0068,13268.0
2022-12-02 10:40:00,407.0,407.79,406.38,407.07,10482.0,400.2822,401.0591,399.6724,400.351,10482.0
2022-12-02 10:50:00,407.57,408.39,406.39,406.46,13790.0,400.8427,401.6492,399.6822,399.7511,13790.0
2022-12-02 11:00:00,406.32,406.52,404.69,404.75,14517.0,399.6134,399.8101,398.0103,398.0693,14517.0
2022-12-02 11:10:00,404.71,405.91,404.35,405.47,12702.0,398.03,399.2101,397.6759,398.7774,12702.0
2022-12-02 11:20:00,405.15,406.11,404.95,405.42,8798.0,398.4627,399.4068,398.266,398.7282,8798.0
2022-12-02 11:30:00,405.38,405.82,404.54,405.63,30620.0,398.6889,399.1216,397.8628,398.9348,30620.0
2022-12-02 11:40:00,405.6,406.15,404.85,405.22,12040.0,398.9053,399.4462,398.1676,398.5315,12040.0
2022-12-02 11:50:00,405.29,405.3,403.75,403.75,10975.0,398.6004,398.6102,397.0858,397.0858,10975.0
2022-12-02 12:00:00,403.75,404.72,403.27,404.12,11077.0,397.0858,398.0398,396.6137,397.4497,11077.0
2022-12-02 12:10:00,404.14,405.6,403.99,404.91,11689.0,397.4694,398.9053,397.3218,398.2267,11689.0
2022-12-02 12:20:00,404.71,405.17,403.59,403.85,23691.0,398.03,398.4824,396.9284,397.1841,23691.0
2022-12-02 12:30:00,403.77,403.77,402.0,402.38,12472.0,397.1055,397.1055,395.3647,395.7384,12472.0
2022-12-02 12:40:00,402.38,402.53,401.78,402.38,10775.0,395.7384,395.8859,395.1483,395.7384,10775.0
2022-12-02 12:50:00,402.54,402.54,401.24,401.48,10948.0,395.8958,395.8958,394.6172,394.8533,10948.0
2022-12-02 13:00:00,401.46,402.26,401.18,401.52,15418.0,394.8336,395.6204,394.5582,394.8926,15418.0
2022-12-02 13:10:00,401.42,402.65,401.18,402.52,15481.0,394.7943,396.004,394.5582,395.8761,15481.0
2022-12-02 13:20:00,402.71,403.36,402.55,403.13,9932.0,396.063,396.7022,395.9056,396.476,9932.0
2022-12-02 13:30:00,403.3,403.41,402.23,402.44,5345.0,396.6432,396.7514,395.5909,395.7974,5345.0
2022-12-02 13:40:00,402.53,404.02,402.53,404.02,7184.0,395.8859,397.3513,395.8859,397.3513,7184.0
2022-12-02 13:50:00,403.83,403.83,402.98,403.71,7799.0,397.1645,397.1645,396.3285,397.0465,7799.0
2022-12-02 14:00:00,403.73,403.85,402.39,402.63,6310.0,397.0661,397.1841,395.7482,395.9843,6310.0
2022-12-02 14:10:00,402.5,403.02,401.85,402.93,8383.0,395.8564,396.3678,395.2172,396.2793,8383.0
2022-12-02 14:20:00,402.93,403.64,402.61,403.37,13028.0,396.2793,396.9776,395.9646,396.7121,13028.0
2022-12-02 14:30:00,403.34,404.1,403.03,403.66,9312.0,396.6826,397.43,396.3777,396.9973,9312.0
2022-12-02 14:40:00,403.77,403.91,403.31,403.85,22279.0,397.1055,397.2432,396.6531,397.1841,22279.0
2022-12-02 14:50:00,403.86,405.73,403.72,405.73,19144.0,397.194,399.0331,397.0563,399.0331,19144.0
2022-12-02 15:00:00,405.9,407.05,405.44,406.99,12862.0,399.2003,400.3313,398.7479,400.2723,12862.0
2022-12-02 15:10:00,406.94,408.01,406.77,407.9,12187.0,400.2231,401.2755,400.056,401.1673,12187.0
2022-12-02 15:20:00,407.82,407.82,406.44,406.96,15507.0,401.0886,401.0886,399.7314,400.2428,15507.0
2022-12-02 15:30:00,407.18,407.44,406.03,406.82,19620.0,400.4592,400.7149,399.3282,400.1051,19620.0
2022-12-02 15:40:00,406.88,407.12,406.16,406.48,38831.0,400.1641,400.4002,399.456,399.7707,38831.0
2022-12-02 15:50:00,406.59,408.25,406.57,408.14,136661.0,399.8789,401.5115,399.8593,401.4033,136661.0
2022-12-05 09:30:00,401.16,404.2,401.16,402.09,49764.0,394.5385,397.5284,394.5385,395.4532,49764.0
2022-12-05 09:40:00,401.85,402.18,398.51,399.79,36742.0,395.2172,395.5417,391.9323,393.1912,36742.0
2022-12-05 09:50:00,399.55,399.61,396.47,396.47,12599.0,392.9551,393.0141,389.926,389.926,12599.0
2022-12-05 10:00:00,396.19,397.38,394.11,396.5,24883.0,389.6506,390.8209,387.6049,389.9555,24883.0
2022-12-05 10:10:00,396.75,399.02,396.61,398.31,11854.0,390.2013,392.4339,390.0637,391.7356,11854.0
2022-12-05 10:20:00,398.31,400.0,397.87,398.6,8541.0,391.7356,393.3977,391.3029,392.0208,8541.0
2022-12-05 10:30:00,398.04,399.43,397.5,398.94,6230.0,391.47,392.8371,390.939,392.3552,6230.0
2022-12-05 10:40:00,398.99,400.38,398.99,399.92,14091.0,392.4044,393.7714,392.4044,393.319,14091.0
2022-12-05 10:50:00,399.94,399.95,398.51,398.77,7310.0,393.3387,393.3485,391.9323,392.188,7310.0
2022-12-05 11:00:00,399.13,399.69,398.84,399.26,9155.0,392.5421,393.0928,392.2568,392.6699,9155.0
2022-12-05 11:10:00,399.29,400.6,399.12,399.18,13031.0,392.6994,393.9878,392.5322,392.5912,13031.0
2022-12-05 11:20:00,399.43,399.46,398.34,398.84,8071.0,392.8371,392.8666,391.7651,392.2568,8071.0
2022-12-05 11:30:00,399.0,399.0,396.45,397.0,8647.0,392.4142,392.4142,389.9063,390.4472,8647.0
2022-12-05 11:40:00,396.97,397.51,396.76,397.09,11962.0,390.4177,390.9488,390.2112,390.5357,11962.0
2022-12-05 11:50:00,397.12,397.76,395.56,395.56,6612.0,390.5652,391.1947,389.031,389.031,6612.0
2022-12-05 12:00:00,395.56,396.15,394.81,394.97,11491.0,389.031,389.6112,388.2934,388.4507,11491.0
2022-12-05 12:10:00,394.85,395.91,394.6,395.6,7788.0,388.3327,389.3752,388.0868,389.0703,7788.0
2022-12-05 12:20:00,395.49,396.74,395.48,396.31,8252.0,388.9621,390.1915,388.9523,389.7686,8252.0
2022-12-05 12:30:00,396.28,396.53,395.45,395.98,6600.0,389.7391,389.985,388.9228,389.444,6600.0
2022-12-05 12:40:00,395.89,396.18,395.48,395.87,21711.0,389.3555,389.6407,388.9523,389.3359,21711.0
2022-12-05 12:50:00,395.88,395.94,395.23,395.87,13384.0,389.3457,389.4047,388.7064,389.3359,13384.0
2022-12-05 13:00:00,395.87,396.74,395.69,396.67,16160.0,389.3359,390.1915,389.1588,390.1227,16160.0
2022-12-05 13:10:00,396.66,397.55,396.49,397.48,5954.0,390.1128,390.9881,389.9456,390.9193,5954.0
2022-12-05 13:20:00,397.62,397.9,396.34,396.74,5684.0,391.057,391.3324,389.7981,390.1915,5684.0
2022-12-05 13:30:00,396.72,397.01,396.49,397.0,5074.0,390.1718,390.457,389.9456,390.4472,5074.0
2022-12-05 13:40:00,397.0,397.0,396.17,396.43,5821.0,390.4472,390.4472,389.6309,389.8866,5821.0
2022-12-05 13:50:00,396.07,396.07,394.11,394.36,8427.0,389.5326,389.5326,387.6049,387.8508,8427.0
2022-12-05 14:00:00,394.12,395.0,394.12,394.68,10257.0,387.6148,388.4802,387.6148,388.1655,10257.0
2022-12-05 14:10:00,394.67,395.48,394.67,395.38,11326.0,388.1557,388.9523,388.1557,388.854,11326.0
2022-12-05 14:20:00,395.43,395.5,394.37,394.44,9536.0,388.9031,388.972,387.8606,387.9295,9536.0
2022-12-05 14:30:00,394.43,394.43,393.3,393.95,8340.0,387.9196,387.9196,386.8083,387.4476,8340.0
2022-12-05 14:40:00,394.04,394.5,393.54,394.21,7474.0,387.5361,387.9885,387.0443,387.7033,7474.0
2022-12-05 14:50:00,394.34,394.86,394.12,394.63,5600.0,387.8311,388.3425,387.6148,388.1163,5600.0
2022-12-05 15:00:00,394.69,394.84,393.3,393.89,7113.0,388.1753,388.3229,386.8083,387.3885,7113.0
2022-12-05 15:10:00,393.92,394.19,393.18,393.71,12452.0,387.4181,387.6836,386.6903,387.2115,12452.0
2022-12-05 15:20:00,393.79,394.64,393.55,394.41,13277.0,387.2902,388.1262,387.0542,387.9,13277.0
2022-12-05 15:30:00,394.4,395.75,394.32,395.09,15847.0,387.8901,389.2178,387.8114,388.5687,15847.0
2022-12-05 15:40:00,395.05,395.3,394.31,394.58,28453.0,388.5294,388.7753,387.8016,388.0672,28453.0
2022-12-05 15:50:00,394.55,395.6,394.09,395.17,95203.0,388.0377,389.0703,387.5852,388.6474,95203.0
2022-12-06 09:30:00,395.45,395.49,393.03,395.0,24470.0,388.9228,388.9621,386.5427,388.4802,24470.0
2022-12-06 09:40:00,394.59,394.6,392.67,394.24,7878.0,388.077,388.0868,386.1887,387.7328,7878.0
2022-12-06 09:50:00,394.02,395.09,392.41,392.41,12536.0,387.5164,388.5687,385.933,385.933,12536.0
2022-12-06 10:00:00,392.63,393.11,390.37,390.65,12945.0,386.1493,386.6214,383.9266,384.202,12945.0
2022-12-06 10:10:00,390.41,392.52,390.41,392.52,12299.0,383.966,386.0412,383.966,386.0412,12299.0
2022-12-06 10:20:00,392.5,392.94,391.29,391.29,4808.0,386.0215,386.4542,384.8315,384.8315,4808.0
2022-12-06 10:30:00,391.01,391.8,390.19,390.53,9474.0,384.5561,385.333,383.7496,384.084,9474.0
2022-12-06 10:40:00,390.3,392.24,389.65,391.9,21904.0,383.8578,385.7658,383.2185,385.4314,21904.0
2022-12-06 10:50:00,391.99,392.54,391.5,391.91,9902.0,385.5199,386.0608,385.038,385.4412,9902.0
2022-12-06 11:00:00,392.07,392.9,391.65,391.93,8989.0,385.5986,386.4149,385.1855,385.4609,8989.0
2022-12-06 11:10:00,391.83,392.67,391.2,392.03,12049.0,385.3625,386.1887,384.7429,385.5592,12049.0
2022-12-06 11:20:00,392.18,392.96,392.02,392.41,7434.0,385.7068,386.4739,385.5494,385.933,7434.0
2022-12-06 11:30:00,392.3,392.61,391.75,391.75,6527.0,385.8248,386.1297,385.2839,385.2839,6527.0
2022-12-06 11:40:00,391.45,391.98,391.09,391.75,4604.0,384.9888,385.5101,384.6348,385.2839,4604.0
2022-12-06 11:50:00,392.13,392.31,390.92,391.99,5400.0,385.6576,385.8346,384.4676,385.5199,5400.0
2022-12-06 12:00:00,391.32,391.59,390.96,391.02,5887.0,384.861,385.1265,384.5069,384.5659,5887.0
2022-12-06 12:10:00,390.79,390.9,388.42,389.02,10806.0,384.3397,384.4479,382.0088,382.5989,10806.0
2022-12-06 12:20:00,388.82,390.77,388.79,390.32,27021.0,382.4022,384.32,382.3727,383.8775,27021.0
2022-12-06 12:30:00,390.36,390.89,390.09,390.24,5206.0,383.9168,384.4381,383.6513,383.7988,5206.0
2022-12-06 12:40:00,390.37,390.39,390.06,390.16,4005.0,383.9266,383.9463,383.6218,383.7201,4005.0
2022-12-06 12:50:00,389.94,390.24,389.34,389.63,6282.0,383.5037,383.7988,382.9136,383.1989,6282.0
2022-12-06 13:00:00,389.62,390.02,388.26,388.26,9502.0,383.189,383.5824,381.8515,381.8515,9502.0
2022-12-06 13:10:00,388.25,389.1,387.98,389.1,10806.0,381.8416,382.6776,381.5761,382.6776,10806.0
2022-12-06 13:20:00,389.19,389.19,388.27,388.38,4808.0,382.7661,382.7661,381.8613,381.9695,4808.0
2022-12-06 13:30:00,388.5,388.62,387.57,387.71,12106.0,382.0875,382.2055,381.1729,381.3106,12106.0
2022-12-06 13:40:00,387.88,388.31,387.88,388.17,13070.0,381.4777,381.9006,381.4777,381.763,13070.0
2022-12-06 13:50:00,388.13,388.43,387.67,388.19,8159.0,381.7236,382.0187,381.2712,381.7826,8159.0
2022-12-06 14:00:00,388.15,388.15,386.88,387.02,7494.0,381.7433,381.7433,380.4943,380.6319,7494.0
2022-12-06 14:10:00,386.8,387.41,386.61,386.88,6347.0,380.4156,381.0155,380.2287,380.4943,6347.0
2022-12-06 14:20:00,386.73,386.89,385.91,386.02,4730.0,380.3467,380.5041,379.5403,379.6484,4730.0
2022-12-06 14:30:00,385.75,386.12,385.16,385.6,7103.0,379.3829,379.7468,378.8026,379.2354,7103.0
2022-12-06 14:40:00,385.84,386.85,385.57,386.81,10022.0,379.4714,380.4647,379.2059,380.4254,10022.0
2022-12-06 14:50:00,386.7,387.78,386.57,387.66,7127.0,380.3172,381.3794,380.1894,381.2614,7127.0
2022-12-06 15:00:00,387.52,388.61,387.51,387.98,9244.0,381.1237,382.1957,381.1139,381.5761,9244.0
2022-12-06 15:10:00,387.71,387.83,386.41,386.59,8458.0,381.3106,381.4286,380.032,380.209,8458.0
2022-12-06 15:20:00,386.59,387.48,386.21,386.93,25620.0,380.209,381.0843,379.8353,380.5434,25620.0
2022-12-06 15:30:00,386.95,388.75,386.95,388.6,31751.0,380.5631,382.3334,380.5631,382.1859,31751.0
2022-12-06 15:40:00,388.63,390.05,388.24,389.91,30809.0,382.2154,383.6119,381.8318,383.4742,30809.0
2022-12-06 15:50:00,390.01,390.32,389.32,389.69,95228.0,383.5726,383.8775,382.894,383.2579,95228.0
2022-12-07 09:30:00,388.06,394.19,388.06,393.74,38278.0,381.6548,387.6836,381.6548,387.241,38278.0
2022-12-07 09:40:00,393.56,393.84,386.51,386.73,9398.0,387.064,387.3394,380.1304,380.3467,9398.0
2022-12-07 09:50:00,386.6,388.52,386.4,386.41,17945.0,380.2189,382.1072,380.0222,380.032,17945.0
2022-12-07 10:00:00,386.26,388.95,385.39,388.08,7297.0,379.8845,382.5301,379.0288,381.6744,7297.0
2022-12-07 10:10:00,388.06,389.22,385.83,388.38,12402.0,381.6548,382.7956,379.4616,381.9695,12402.0
2022-12-07 10:20:00,388.39,390.17,387.12,390.17,13497.0,381.9793,383.7299,380.7303,383.7299,13497.0
2022-12-07 10:30:00,389.92,391.05,388.33,388.44,22289.0,383.4841,384.5954,381.9203,382.0285,22289.0
2022-12-07 10:40:00,388.34,391.77,388.21,391.77,11146.0,381.9302,385.3035,381.8023,385.3035,11146.0
2022-12-07 10:50:00,391.46,393.34,391.39,392.4,11478.0,384.9987,386.8476,384.9298,385.9231,11478.0
2022-12-07 11:00:00,392.39,393.22,391.46,391.97,10507.0,385.9133,386.7296,384.9987,385.5002,10507.0
2022-12-07 11:10:00,391.98,392.0,390.25,390.32,6832.0,385.5101,385.5297,383.8086,383.8775,6832.0
2022-12-07 11:20:00,390.21,390.21,388.18,388.18,10365.0,383.7693,383.7693,381.7728,381.7728,10365.0
2022-12-07 11:30:00,388.0,389.33,387.98,388.92,6104.0,381.5958,382.9038,381.5761,382.5006,6104.0
2022-12-07 11:40:00,389.05,389.72,388.74,389.41,4667.0,382.6284,383.2874,382.3236,382.9825,4667.0
2022-12-07 11:50:00,389.5,390.01,389.14,389.81,3618.0,383.071,383.5726,382.7169,383.3759,3618.0
2022-12-07 12:00:00,389.86,390.06,388.24,388.63,7435.0,383.4251,383.6218,381.8318,382.2154,7435.0
2022-12-07 12:10:00,388.43,390.0,388.23,389.24,16934.0,382.0187,383.5628,381.822,382.8153,16934.0
2022-12-07 12:20:00,389.01,389.49,388.34,388.34,4516.0,382.5891,383.0612,381.9302,381.9302,4516.0
2022-12-07 12:30:00,388.61,389.06,388.13,388.78,4659.0,382.1957,382.6383,381.7236,382.3629,4659.0
2022-12-07 12:40:00,389.05,391.16,389.04,390.71,4773.0,382.6284,384.7036,382.6186,384.261,4773.0
2022-12-07 12:50:00,390.73,391.03,389.98,390.05,8685.0,384.2807,384.5758,383.5431,383.6119,8685.0
2022-12-07 13:00:00,390.32,390.98,389.85,390.98,7936.0,383.8775,384.5266,383.4152,384.5266,7936.0
2022-12-07 13:10:00,390.77,392.33,390.63,391.91,8308.0,384.32,385.8543,384.1824,385.4412,8308.0
2022-12-07 13:20:00,391.7,392.09,391.34,391.89,6791.0,385.2347,385.6183,384.8806,385.4216,6791.0
2022-12-07 13:30:00,391.85,391.95,390.72,390.73,6056.0,385.3822,385.4806,384.2709,384.2807,6056.0
2022-12-07 13:40:00,390.91,391.49,390.91,391.19,3060.0,384.4577,385.0282,384.4577,384.7331,3060.0
2022-12-07 13:50:00,391.09,391.13,389.84,390.0,3005.0,384.6348,384.6741,383.4054,383.5628,3005.0
2022-12-07 14:00:00,389.91,389.91,388.76,389.62,5510.0,383.4742,383.4742,382.3432,383.189,5510.0
2022-12-07 14:10:00,389.57,390.46,389.57,389.72,4991.0,383.1399,384.0152,383.1399,383.2874,4991.0
2022-12-07 14:20:00,389.6,390.16,389.11,390.16,11921.0,383.1694,383.7201,382.6874,383.7201,11921.0
2022-12-07 14:30:00,389.74,390.56,389.45,390.54,3510.0,383.307,384.1135,383.0218,384.0938,3510.0
2022-12-07 14:40:00,390.67,390.67,389.76,389.85,4000.0,384.2217,384.2217,383.3267,383.4152,4000.0
2022-12-07 14:50:00,389.94,390.01,388.91,389.12,4587.0,383.5037,383.5726,382.4907,382.6973,4587.0
2022-12-07 15:00:00,389.23,389.87,388.7,388.7,8021.0,382.8055,383.4349,382.2842,382.2842,8021.0
2022-12-07 15:10:00,388.9,389.61,388.58,389.01,11140.0,382.4809,383.1792,382.1662,382.5891,11140.0
2022-12-07 15:20:00,388.89,389.09,388.39,389.02,5869.0,382.4711,382.6678,381.9793,382.5989,5869.0
2022-12-07 15:30:00,389.26,389.9,389.14,389.55,11388.0,382.835,383.4644,382.7169,383.1202,11388.0
2022-12-07 15:40:00,389.67,389.76,388.95,389.36,13727.0,383.2382,383.3267,382.5301,382.9333,13727.0
2022-12-07 15:50:00,389.28,389.55,388.37,388.64,58499.0,382.8546,383.1202,381.9597,382.2252,58499.0
2022-12-08 09:30:00,391.6,393.0,389.46,391.41,44660.0,385.1363,386.5132,383.0317,384.9495,44660.0
2022-12-08 09:40:00,391.24,393.59,391.15,393.03,14946.0,384.7823,387.0935,384.6938,386.5427,14946.0
2022-12-08 09:50:00,393.48,397.71,393.32,397.71,22904.0,386.9853,391.1455,386.828,391.1455,22904.0
2022-12-08 10:00:00,397.79,400.86,397.5,399.13,12053.0,391.2242,394.2435,390.939,392.5421,12053.0
2022-12-08 10:10:00,399.48,400.37,397.63,397.81,15310.0,392.8863,393.7616,391.0668,391.2438,15310.0
2022-12-08 10:20:00,397.75,398.58,396.18,397.15,32708.0,391.1848,392.0011,389.6407,390.5947,32708.0
2022-12-08 10:30:00,397.5,399.09,396.39,398.19,24236.0,390.939,392.5027,389.8473,391.6176,24236.0
2022-12-08 10:40:00,398.42,399.23,397.51,398.84,15118.0,391.8438,392.6404,390.9488,392.2568,15118.0
2022-12-08 10:50:00,398.83,400.15,398.5,399.56,30771.0,392.247,393.5452,391.9225,392.965,30771.0
2022-12-08 11:00:00,399.73,400.3,397.86,397.93,12144.0,393.1322,393.6927,391.293,391.3619,12144.0
2022-12-08 11:10:00,397.8,399.13,396.36,397.16,9164.0,391.234,392.5421,389.8178,390.6046,9164.0
2022-12-08 11:20:00,397.77,399.97,397.28,399.5,27484.0,391.2045,393.3682,390.7226,392.9059,27484.0
2022-12-08 11:30:00,399.5,401.6,398.96,401.6,9631.0,392.9059,394.9713,392.3749,394.9713,9631.0
2022-12-08 11:40:00,401.15,401.27,400.18,401.11,23985.0,394.5287,394.6467,393.5747,394.4894,23985.0
2022-12-08 11:50:00,400.99,401.5,400.73,401.18,12624.0,394.3714,394.8729,394.1156,394.5582,12624.0
2022-12-08 12:00:00,401.17,401.61,400.4,401.19,7193.0,394.5484,394.9811,393.7911,394.5681,7193.0
2022-12-08 12:10:00,401.56,402.25,400.89,402.22,13957.0,394.9319,395.6106,394.273,395.5811,13957.0
2022-12-08 12:20:00,402.13,402.38,401.31,401.57,14724.0,395.4925,395.7384,394.6861,394.9418,14724.0
2022-12-08 12:30:00,401.55,402.93,401.45,402.5,22423.0,394.9221,396.2793,394.8238,395.8564,22423.0
2022-12-08 12:40:00,402.5,403.91,402.5,403.91,13434.0,395.8564,397.2432,395.8564,397.2432,13434.0
2022-12-08 12:50:00,404.16,404.66,403.95,404.05,7114.0,397.489,397.9808,397.2825,397.3808,7114.0
2022-12-08 13:00:00,404.0,405.05,403.8,404.6,10673.0,397.3317,398.3643,397.135,397.9218,10673.0
2022-12-08 13:10:00,404.34,404.8,403.99,404.44,9022.0,397.6661,398.1185,397.3218,397.7644,9022.0
2022-12-08 13:20:00,404.43,405.29,404.18,405.29,5029.0,397.7546,398.6004,397.5087,398.6004,5029.0
2022-12-08 13:30:00,405.4,405.86,405.07,405.86,6802.0,398.7086,399.161,398.384,399.161,6802.0
2022-12-08 13:40:00,405.92,406.71,405.91,406.57,7422.0,399.22,399.9969,399.2101,399.8593,7422.0
2022-12-08 13:50:00,406.35,406.72,405.85,406.19,10907.0,399.6429,400.0068,399.1511,399.4855,10907.0
2022-12-08 14:00:00,406.18,406.26,404.07,404.9,44328.0,399.4757,399.5544,397.4005,398.2168,44328.0
2022-12-08 14:10:00,404.5,405.96,404.5,405.77,63539.0,397.8234,399.2593,397.8234,399.0725,63539.0
2022-12-08 14:20:00,405.56,406.39,405.56,405.75,6864.0,398.8659,399.6822,398.8659,399.0528,6864.0
2022-12-08 14:30:00,405.72,405.89,405.1,405.85,9428.0,399.0233,399.1905,398.4135,399.1511,9428.0
2022-12-08 14:40:00,405.84,406.1,405.31,405.61,9614.0,399.1413,399.397,398.6201,398.9151,9614.0
2022-12-08 14:50:00,405.45,406.26,405.02,405.06,9903.0,398.7577,399.5544,398.3348,398.3742,9903.0
2022-12-08 15:00:00,404.98,405.04,404.26,404.91,10837.0,398.2955,398.3545,397.5874,398.2267,10837.0
2022-12-08 15:10:00,405.01,405.09,404.1,405.09,8593.0,398.325,398.4037,397.43,398.4037,8593.0
2022-12-08 15:20:00,404.98,405.85,404.74,405.54,16786.0,398.2955,399.1511,398.0595,398.8463,16786.0
2022-12-08 15:30:00,405.61,406.03,405.19,405.19,16188.0,398.9151,399.3282,398.502,398.502,16188.0
2022-12-08 15:40:00,405.14,405.4,404.32,404.57,31431.0,398.4529,398.7086,397.6464,397.8923,31431.0
2022-12-08 15:50:00,404.52,405.56,403.96,405.46,86702.0,397.8431,398.8659,397.2923,398.7676,86702.0
2022-12-09 09:30:00,404.19,405.0,400.77,403.72,19010.0,397.5185,398.3152,394.155,397.0563,19010.0
2022-12-09 09:40:00,402.44,404.98,402.44,403.87,12619.0,395.7974,398.2955,395.7974,397.2038,12619.0
2022-12-09 09:50:00,403.19,405.14,402.4,404.0,12040.0,396.535,398.4529,395.7581,397.3317,12040.0
2022-12-09 10:00:00,403.61,404.21,401.81,402.77,11440.0,396.9481,397.5382,395.1778,396.122,11440.0
2022-12-09 10:10:00,402.94,403.88,402.19,403.42,12899.0,396.2892,397.2137,395.5515,396.7612,12899.0
2022-12-09 10:20:00,403.61,403.83,402.51,403.67,5619.0,396.9481,397.1645,395.8663,397.0071,5619.0
2022-12-09 10:30:00,404.37,405.8,404.12,405.49,10920.0,397.6956,399.102,397.4497,398.7971,10920.0
2022-12-09 10:40:00,405.74,405.74,403.83,404.08,8649.0,399.043,399.043,397.1645,397.4104,8649.0
2022-12-09 10:50:00,403.59,405.81,403.59,405.8,11621.0,396.9284,399.1118,396.9284,399.102,11621.0
2022-12-09 11:00:00,405.65,405.83,403.87,404.18,11489.0,398.9544,399.1315,397.2038,397.5087,11489.0
2022-12-09 11:10:00,403.88,403.99,402.35,402.5,6893.0,397.2137,397.3218,395.7089,395.8564,6893.0
2022-12-09 11:20:00,402.67,403.36,402.39,403.36,12939.0,396.0236,396.7022,395.7482,396.7022,12939.0
2022-12-09 11:30:00,403.22,404.2,403.01,403.06,5669.0,396.5645,397.5284,396.358,396.4072,5669.0
2022-12-09 11:40:00,403.25,404.7,402.64,404.69,9906.0,396.5941,398.0201,395.9941,398.0103,9906.0
2022-12-09 11:50:00,404.77,405.05,404.51,404.97,10243.0,398.089,398.3643,397.8333,398.2857,10243.0
2022-12-09 12:00:00,404.97,405.15,404.05,404.19,14642.0,398.2857,398.4627,397.3808,397.5185,14642.0
2022-12-09 12:10:00,404.38,404.69,404.24,404.58,11530.0,397.7054,398.0103,397.5677,397.9021,11530.0
2022-12-09 12:20:00,404.47,404.47,403.26,403.9,7757.0,397.7939,397.7939,396.6039,397.2333,7757.0
2022-12-09 12:30:00,403.72,404.5,403.52,404.31,7559.0,397.0563,397.8234,396.8596,397.6366,7559.0
2022-12-09 12:40:00,404.55,404.87,403.28,403.28,9842.0,397.8726,398.1873,396.6236,396.6236,9842.0
2022-12-09 12:50:00,403.2,404.26,403.2,403.84,8810.0,396.5449,397.5874,396.5449,397.1743,8810.0
2022-12-09 13:00:00,403.72,403.72,402.75,402.89,6198.0,397.0563,397.0563,396.1023,396.24,6198.0
2022-12-09 13:10:00,402.5,403.44,402.47,403.44,14244.0,395.8564,396.7809,395.8269,396.7809,14244.0
2022-12-09 13:20:00,403.5,403.51,402.47,403.13,5500.0,396.8399,396.8498,395.8269,396.476,5500.0
2022-12-09 13:30:00,402.9,403.43,402.9,403.04,6499.0,396.2498,396.7711,396.2498,396.3875,6499.0
2022-12-09 13:40:00,403.02,403.2,402.53,403.16,6332.0,396.3678,396.5449,395.8859,396.5055,6332.0
2022-12-09 13:50:00,403.16,403.39,402.85,403.04,3307.0,396.5055,396.7317,396.2007,396.3875,3307.0
2022-12-09 14:00:00,403.31,403.31,402.51,403.15,19613.0,396.6531,396.6531,395.8663,396.4957,19613.0
2022-12-09 14:10:00,403.03,404.53,402.97,404.27,6642.0,396.3777,397.8529,396.3187,397.5972,6642.0
2022-12-09 14:20:00,404.32,404.41,403.82,404.1,4208.0,397.6464,397.7349,397.1546,397.43,4208.0
2022-12-09 14:30:00,403.92,404.3,403.66,403.95,4273.0,397.253,397.6267,396.9973,397.2825,4273.0
2022-12-09 14:40:00,403.67,403.81,403.19,403.81,9503.0,397.0071,397.1448,396.535,397.1448,9503.0
2022-12-09 14:50:00,403.5,403.81,403.4,403.62,3634.0,396.8399,397.1448,396.7416,396.9579,3634.0
2022-12-09 15:00:00,403.35,403.5,402.84,402.84,4678.0,396.6924,396.8399,396.1908,396.1908,4678.0
2022-12-09 15:10:00,402.81,403.29,402.6,402.9,9439.0,396.1613,396.6334,395.9548,396.2498,9439.0
2022-12-09 15:20:00,402.99,403.02,402.53,402.72,12105.0,396.3383,396.3678,395.8859,396.0728,12105.0
2022-12-09 15:30:00,402.6,403.26,402.0,402.24,32121.0,395.9548,396.6039,395.3647,395.6007,32121.0
2022-12-09 15:40:00,402.13,402.19,401.4,401.5,20362.0,395.4925,395.5515,394.7746,394.8729,20362.0
2022-12-09 15:50:00,401.37,401.37,399.28,399.83,77022.0,394.7451,394.7451,392.6896,393.2305,77022.0
2022-12-12 09:30:00,400.73,401.57,399.01,399.31,26329.0,394.1156,394.9418,392.424,392.7191,26329.0
2022-12-12 09:40:00,399.18,401.7,398.33,401.7,19293.0,392.5912,395.0696,391.7553,395.0696,19293.0
2022-12-12 09:50:00,401.73,403.78,401.55,402.9,18567.0,395.0991,397.1153,394.9221,396.2498,18567.0
2022-12-12 10:00:00,403.23,403.5,401.26,402.11,12626.0,396.5744,396.8399,394.6369,395.4729,12626.0
2022-12-12 10:10:00,401.88,403.42,400.84,401.48,9200.0,395.2467,396.7612,394.2238,394.8533,9200.0
2022-12-12 10:20:00,401.54,403.19,401.14,403.01,9284.0,394.9123,396.535,394.5189,396.358,9284.0
2022-12-12 10:30:00,402.63,402.78,401.67,402.66,13613.0,395.9843,396.1318,395.0401,396.0138,13613.0
2022-12-12 10:40:00,402.68,403.97,401.93,403.1,15938.0,396.0335,397.3022,395.2958,396.4465,15938.0
2022-12-12 10:50:00,402.79,404.49,402.79,404.24,23229.0,396.1416,397.8136,396.1416,397.5677,23229.0
2022-12-12 11:00:00,404.27,406.83,404.0,406.48,17554.0,397.5972,400.115,397.3317,399.7707,17554.0
2022-12-12 11:10:00,406.43,406.84,405.89,406.63,22616.0,399.7216,400.1248,399.1905,399.9183,22616.0
2022-12-12 11:20:00,406.63,407.6,405.89,405.89,17917.0,399.9183,400.8723,399.1905,399.1905,17917.0
2022-12-12 11:30:00,406.06,406.33,404.71,405.41,9233.0,399.3577,399.6232,398.03,398.7184,9233.0
2022-12-12 11:40:00,405.41,406.35,405.12,406.28,9956.0,398.7184,399.6429,398.4332,399.574,9956.0
2022-12-12 11:50:00,406.03,406.35,405.83,406.26,11527.0,399.3282,399.6429,399.1315,399.5544,11527.0
2022-12-12 12:00:00,406.28,407.58,405.89,406.56,25224.0,399.574,400.8526,399.1905,399.8494,25224.0
2022-12-12 12:10:00,406.69,407.55,406.46,407.55,16679.0,399.9773,400.8231,399.7511,400.8231,16679.0
2022-12-12 12:20:00,407.79,407.79,406.69,407.46,13752.0,401.0591,401.0591,399.9773,400.7346,13752.0
2022-12-12 12:30:00,407.23,407.56,406.75,407.5,9305.0,400.5084,400.8329,400.0363,400.7739,9305.0
2022-12-12 12:40:00,407.41,407.99,407.35,407.48,9005.0,400.6854,401.2558,400.6264,400.7542,9005.0
2022-12-12 12:50:00,407.56,407.86,407.25,407.25,7105.0,400.8329,401.128,400.528,400.528,7105.0
2022-12-12 13:00:00,407.29,408.49,406.71,406.87,10202.0,400.5674,401.7476,399.9969,400.1543,10202.0
2022-12-12 13:10:00,407.14,407.14,406.3,406.51,9154.0,400.4198,400.4198,399.5937,399.8002,9154.0
2022-12-12 13:20:00,406.64,406.94,406.46,406.94,98423.0,399.9281,400.2231,399.7511,400.2231,98423.0
2022-12-12 13:30:00,407.0,407.86,406.78,407.22,11006.0,400.2822,401.128,400.0658,400.4985,11006.0
2022-12-12 13:40:00,407.2,407.53,406.61,406.69,6846.0,400.4789,400.8034,399.8986,399.9773,6846.0
2022-12-12 13:50:00,406.89,406.98,405.92,406.75,13738.0,400.174,400.2625,399.22,400.0363,13738.0
2022-12-12 14:00:00,406.74,407.31,406.46,407.3,56438.0,400.0264,400.587,399.7511,400.5772,56438.0
2022-12-12 14:10:00,407.37,407.44,406.79,407.05,7944.0,400.646,400.7149,400.0756,400.3313,7944.0
2022-12-12 14:20:00,407.12,407.24,406.6,406.75,12216.0,400.4002,400.5182,399.8888,400.0363,12216.0
2022-12-12 14:30:00,406.7,407.12,405.78,406.9,19681.0,399.9871,400.4002,399.0823,400.1838,19681.0
2022-12-12 14:40:00,407.18,408.06,407.18,408.06,16481.0,400.4592,401.3247,400.4592,401.3247,16481.0
2022-12-12 14:50:00,408.05,408.5,407.68,408.13,13439.0,401.3148,401.7574,400.9509,401.3935,13439.0
2022-12-12 15:00:00,408.12,409.46,407.94,409.31,19607.0,401.3837,402.7016,401.2066,402.554,19607.0
2022-12-12 15:10:00,409.4,409.49,408.85,409.12,18459.0,402.6425,402.7311,402.1016,402.3672,18459.0
2022-12-12 15:20:00,409.22,410.69,409.2,410.66,29431.0,402.4655,403.9112,402.4458,403.8817,29431.0
2022-12-12 15:30:00,410.51,410.56,409.5,409.63,21021.0,403.7342,403.7834,402.7409,402.8687,21021.0
2022-12-12 15:40:00,409.77,409.77,407.54,408.28,28744.0,403.0064,403.0064,400.8132,401.541,28744.0
2022-12-12 15:50:00,408.18,410.98,407.77,410.94,204226.0,401.4427,404.1965,401.0394,404.1571,204226.0
2022-12-13 09:30:00,432.06,437.7,430.52,431.55,179224.0,424.9285,430.4754,423.4139,424.4269,179224.0
2022-12-13 09:40:00,431.73,441.62,431.16,438.49,111108.0,424.604,434.3307,424.0434,431.2524,111108.0
2022-12-13 09:50:00,438.66,441.98,437.15,437.61,118198.0,431.4196,434.6848,429.9345,430.3869,118198.0
2022-12-13 10:00:00,437.63,439.28,436.5,439.19,136659.0,430.4066,432.0294,429.2952,431.9408,136659.0
2022-12-13 10:10:00,438.8,440.0,436.75,438.0,52390.0,431.5573,432.7375,429.5411,430.7705,52390.0
2022-12-13 10:20:00,437.75,438.17,432.31,433.96,74521.0,430.5246,430.9377,425.1744,426.7972,74521.0
2022-12-13 10:30:00,434.37,435.41,432.31,432.6,50445.0,427.2004,428.2232,425.1744,425.4596,50445.0
2022-12-13 10:40:00,432.57,436.32,432.45,434.86,44755.0,425.4301,429.1182,425.3121,427.6823,44755.0
2022-12-13 10:50:00,434.2,436.18,433.31,434.9,30949.0,427.0332,428.9805,426.1579,427.7216,30949.0
2022-12-13 11:00:00,434.99,435.85,433.43,435.75,56943.0,427.8102,428.656,426.2759,428.5576,56943.0
2022-12-13 11:10:00,435.74,438.31,435.74,436.7,36667.0,428.5478,431.0754,428.5478,429.4919,36667.0
2022-12-13 11:20:00,436.71,437.21,435.77,436.78,49380.0,429.5018,429.9935,428.5773,429.5706,49380.0
2022-12-13 11:30:00,436.83,438.12,436.13,436.21,13194.0,429.6198,430.8885,428.9313,429.01,13194.0
2022-12-13 11:40:00,436.12,436.29,431.66,432.65,75303.0,428.9215,429.0887,424.5351,425.5088,75303.0
2022-12-13 11:50:00,432.79,433.58,432.19,433.58,28182.0,425.6465,426.4234,425.0564,426.4234,28182.0
2022-12-13 12:00:00,433.49,433.69,432.48,432.82,43586.0,426.3349,426.5316,425.3416,425.676,43586.0
2022-12-13 12:10:00,432.86,433.0,427.43,427.43,45812.0,425.7153,425.853,420.3749,420.3749,45812.0
2022-12-13 12:20:00,426.97,429.13,426.6,427.1,17663.0,419.9225,422.0469,419.5586,420.0504,17663.0
2022-12-13 12:30:00,427.17,427.36,424.8,426.42,30183.0,420.1192,420.3061,417.7884,419.3816,30183.0
2022-12-13 12:40:00,426.42,426.42,422.76,422.76,24553.0,419.3816,419.3816,415.782,415.782,24553.0
2022-12-13 12:50:00,422.53,423.55,422.26,423.08,17434.0,415.5558,416.559,415.2903,416.0967,17434.0
2022-12-13 13:00:00,423.09,424.26,422.44,422.5,18073.0,416.1066,417.2573,415.4673,415.5263,18073.0
2022-12-13 13:10:00,422.21,427.16,422.21,426.9,16068.0,415.2411,420.1094,415.2411,419.8537,16068.0
2022-12-13 13:20:00,426.9,427.92,426.45,427.47,14051.0,419.8537,420.8569,419.4111,420.4143,14051.0
2022-12-13 13:30:00,427.5,428.46,427.0,427.43,12595.0,420.4438,421.3879,419.952,420.3749,12595.0
2022-12-13 13:40:00,427.19,427.19,424.91,425.56,13370.0,420.1389,420.1389,417.8965,418.5358,13370.0
2022-12-13 13:50:00,425.84,426.32,424.91,426.15,7828.0,418.8112,419.2833,417.8965,419.1161,7828.0
2022-12-13 14:00:00,426.38,427.3,425.72,426.38,9330.0,419.3423,420.2471,418.6932,419.3423,9330.0
2022-12-13 14:10:00,426.01,426.58,425.34,425.35,11521.0,418.9784,419.539,418.3194,418.3293,11521.0
2022-12-13 14:20:00,425.8,427.74,425.43,427.74,20770.0,418.7718,420.6798,418.408,420.6798,20770.0
2022-12-13 14:30:00,427.6,428.29,427.2,428.29,23624.0,420.5421,421.2207,420.1487,421.2207,23624.0
2022-12-13 14:40:00,428.24,429.47,428.08,428.74,10204.0,421.1716,422.3813,421.0142,421.6633,10204.0
2022-12-13 14:50:00,428.8,428.8,426.24,426.75,13104.0,421.7223,421.7223,419.2046,419.7062,13104.0
2022-12-13 15:00:00,426.4,426.4,423.75,424.79,9008.0,419.3619,419.3619,416.7557,417.7785,9008.0
2022-12-13 15:10:00,424.61,426.61,424.32,426.61,13078.0,417.6015,419.5685,417.3163,419.5685,13078.0
2022-12-13 15:20:00,426.22,426.39,425.48,426.05,8095.0,419.1849,419.3521,418.4571,419.0177,8095.0
2022-12-13 15:30:00,425.96,426.93,424.96,425.5,27413.0,418.9292,419.8832,417.9457,418.4768,27413.0
2022-12-13 15:40:00,425.49,427.3,425.12,426.76,33215.0,418.467,420.2471,418.1031,419.716,33215.0
2022-12-13 15:50:00,426.93,429.07,426.61,428.47,198400.0,419.8832,421.9879,419.5685,421.3978,198400.0
2022-12-14 09:30:00,426.53,432.07,426.53,431.31,44287.0,419.4898,424.9384,419.4898,424.1909,44287.0
2022-12-14 09:40:00,431.6,432.47,429.84,430.56,18774.0,424.4761,425.3318,422.7452,423.4533,18774.0
2022-12-14 09:50:00,432.27,434.13,431.77,433.55,21049.0,425.1351,426.9644,424.6433,426.3939,21049.0
2022-12-14 10:00:00,433.16,433.67,432.2,433.24,15442.0,426.0104,426.5119,425.0662,426.089,15442.0
2022-12-14 10:10:00,433.34,434.24,432.6,432.6,19860.0,426.1874,427.0725,425.4596,425.4596,19860.0
2022-12-14 10:20:00,432.77,433.27,432.39,432.72,22193.0,425.6268,426.1185,425.2531,425.5776,22193.0
2022-12-14 10:30:00,432.65,432.65,430.99,431.08,13241.0,425.5088,425.5088,423.8762,423.9647,13241.0
2022-12-14 10:40:00,431.07,432.68,430.92,431.9,7457.0,423.9549,425.5383,423.8073,424.7712,7457.0
2022-12-14 10:50:00,432.18,432.67,431.67,432.49,15472.0,425.0465,425.5285,424.545,425.3514,15472.0
2022-12-14 11:00:00,432.66,433.32,431.98,432.51,18875.0,425.5186,426.1677,424.8498,425.3711,18875.0
2022-12-14 11:10:00,432.27,432.96,430.82,432.32,13437.0,425.1351,425.8137,423.709,425.1842,13437.0
2022-12-14 11:20:00,432.16,432.43,431.42,432.38,5860.0,425.0269,425.2924,424.2991,425.2432,5860.0
2022-12-14 11:30:00,432.25,432.26,430.73,430.99,12778.0,425.1154,425.1252,423.6205,423.8762,12778.0
2022-12-14 11:40:00,430.87,431.72,430.41,430.88,12032.0,423.7582,424.5941,423.3058,423.768,12032.0
2022-12-14 11:50:00,430.79,431.06,429.94,430.16,9847.0,423.6795,423.945,422.8435,423.0599,9847.0
2022-12-14 12:00:00,429.99,430.0,428.79,429.83,7238.0,422.8927,422.9025,421.7125,422.7353,7238.0
2022-12-14 12:10:00,429.69,430.05,428.72,428.83,11377.0,422.5976,422.9517,421.6437,421.7518,11377.0
2022-12-14 12:20:00,428.8,428.8,427.38,428.0,12255.0,421.7223,421.7223,420.3258,420.9355,12255.0
2022-12-14 12:30:00,428.12,428.17,426.74,427.49,10668.0,421.0536,421.1027,419.6963,420.434,10668.0
2022-12-14 12:40:00,427.42,427.74,426.94,427.23,4912.0,420.3651,420.6798,419.893,420.1782,4912.0
2022-12-14 12:50:00,427.25,427.61,426.37,426.42,44875.0,420.1979,420.552,419.3324,419.3816,44875.0
2022-12-14 13:00:00,426.48,427.84,426.47,427.63,10198.0,419.4406,420.7782,419.4308,420.5716,10198.0
2022-12-14 13:10:00,427.63,427.63,425.81,425.97,6700.0,420.5716,420.5716,418.7817,418.939,6700.0
2022-12-14 13:20:00,426.15,426.78,425.76,426.78,5183.0,419.1161,419.7357,418.7325,419.7357,5183.0
2022-12-14 13:30:00,426.8,429.39,426.79,429.31,10204.0,419.7553,422.3026,419.7455,422.2239,10204.0
2022-12-14 13:40:00,429.12,429.4,428.61,429.02,11751.0,422.037,422.3124,421.5355,421.9387,11751.0
2022-12-14 13:50:00,429.0,430.73,428.47,429.91,10916.0,421.919,423.6205,421.3978,422.814,10916.0
2022-12-14 14:00:00,428.61,428.85,419.17,421.02,53207.0,421.5355,421.7715,412.2513,414.0707,53207.0
2022-12-14 14:10:00,422.37,423.8,420.86,423.0,15138.0,415.3985,416.8049,413.9134,416.0181,15138.0
2022-12-14 14:20:00,422.5,422.99,421.23,421.24,12314.0,415.5263,416.0082,414.2773,414.2871,12314.0
2022-12-14 14:30:00,421.24,421.85,416.15,418.3,21151.0,414.2871,414.887,409.2811,411.3956,21151.0
2022-12-14 14:40:00,418.59,422.01,417.62,420.12,20685.0,411.6809,415.0444,410.7269,413.1856,20685.0
2022-12-14 14:50:00,420.06,420.61,417.03,419.62,18772.0,413.1266,413.6675,410.1466,412.6939,18772.0
2022-12-14 15:00:00,419.25,423.59,418.86,421.24,19928.0,412.33,416.5983,411.9464,414.2871,19928.0
2022-12-14 15:10:00,421.34,425.23,421.34,423.57,45503.0,414.3855,418.2113,414.3855,416.5787,45503.0
2022-12-14 15:20:00,423.77,424.11,418.96,418.96,19499.0,416.7754,417.1097,412.0447,412.0447,19499.0
2022-12-14 15:30:00,418.82,419.72,417.56,418.75,17471.0,411.9071,412.7922,410.6679,411.8382,17471.0
2022-12-14 15:40:00,419.03,420.87,418.66,420.87,22933.0,412.1136,413.9232,411.7497,413.9232,22933.0
2022-12-14 15:50:00,421.02,422.17,418.59,418.84,73874.0,414.0707,415.2018,411.6809,411.9267,73874.0
2022-12-15 09:30:00,410.94,415.16,404.97,406.67,61977.0,404.1571,408.3075,398.2857,399.9576,61977.0
2022-12-15 09:40:00,407.35,408.28,404.66,404.77,16373.0,400.6264,401.541,397.9808,398.089,16373.0
2022-12-15 09:50:00,404.81,405.66,404.03,405.12,19264.0,398.1283,398.9643,397.3612,398.4332,19264.0
2022-12-15 10:00:00,405.02,405.32,403.98,404.81,23634.0,398.3348,398.6299,397.312,398.1283,23634.0
2022-12-15 10:10:00,404.75,404.75,401.72,402.99,27634.0,398.0693,398.0693,395.0893,396.3383,27634.0
2022-12-15 10:20:00,402.92,403.68,402.25,402.25,9108.0,396.2695,397.017,395.6106,395.6106,9108.0
2022-12-15 10:30:00,402.26,403.58,401.42,403.15,12743.0,395.6204,396.9186,394.7943,396.4957,12743.0
2022-12-15 10:40:00,403.22,403.62,401.58,401.69,9517.0,396.5645,396.9579,394.9516,395.0598,9517.0
2022-12-15 10:50:00,401.0,401.12,399.13,399.56,32904.0,394.3812,394.4992,392.5421,392.965,32904.0
2022-12-15 11:00:00,399.57,399.95,396.8,396.81,17840.0,392.9748,393.3485,390.2505,390.2603,17840.0
2022-12-15 11:10:00,397.03,397.75,395.85,397.46,25892.0,390.4767,391.1848,389.3162,390.8996,25892.0
2022-12-15 11:20:00,397.39,399.93,397.31,399.93,11325.0,390.8308,393.3289,390.7521,393.3289,11325.0
2022-12-15 11:30:00,399.96,400.46,399.14,400.31,15762.0,393.3584,393.8501,392.5519,393.7026,15762.0
2022-12-15 11:40:00,399.86,399.86,398.42,398.42,7610.0,393.26,393.26,391.8438,391.8438,7610.0
2022-12-15 11:50:00,398.38,398.63,397.78,398.24,15439.0,391.8044,392.0503,391.2143,391.6667,15439.0
2022-12-15 12:00:00,398.37,398.81,397.49,397.9,9795.0,391.7946,392.2273,390.9291,391.3324,9795.0
2022-12-15 12:10:00,398.07,399.27,397.44,399.27,10101.0,391.4996,392.6797,390.88,392.6797,10101.0
2022-12-15 12:20:00,399.21,399.21,397.61,398.24,6491.0,392.6207,392.6207,391.0471,391.6667,6491.0
2022-12-15 12:30:00,398.25,399.08,397.0,397.19,23905.0,391.6766,392.4929,390.4472,390.6341,23905.0
2022-12-15 12:40:00,397.11,397.24,396.04,396.6,12301.0,390.5554,390.6833,389.5031,390.0538,12301.0
2022-12-15 12:50:00,396.6,397.03,395.6,395.7,10874.0,390.0538,390.4767,389.0703,389.1687,10874.0
2022-12-15 13:00:00,395.73,395.73,394.24,394.77,14969.0,389.1982,389.1982,387.7328,388.254,14969.0
2022-12-15 13:10:00,394.8,395.58,394.36,395.18,16847.0,388.2835,389.0507,387.8508,388.6573,16847.0
2022-12-15 13:20:00,395.15,395.75,394.75,395.64,7996.0,388.6277,389.2178,388.2344,389.1097,7996.0
2022-12-15 13:30:00,395.92,396.67,395.2,396.39,12193.0,389.385,390.1227,388.6769,389.8473,12193.0
2022-12-15 13:40:00,396.59,396.65,395.68,396.09,9796.0,390.044,390.103,389.149,389.5522,9796.0
2022-12-15 13:50:00,395.56,396.52,395.23,396.15,7623.0,389.031,389.9751,388.7064,389.6112,7623.0
2022-12-15 14:00:00,396.39,396.61,395.63,395.63,5918.0,389.8473,390.0637,389.0998,389.0998,5918.0
2022-12-15 14:10:00,395.69,396.51,395.69,396.21,7291.0,389.1588,389.9653,389.1588,389.6703,7291.0
2022-12-15 14:20:00,396.27,396.59,395.41,395.93,8355.0,389.7293,390.044,388.8835,389.3949,8355.0
2022-12-15 14:30:00,396.14,397.71,395.92,397.3,8999.0,389.6014,391.1455,389.385,390.7423,8999.0
2022-12-15 14:40:00,397.69,398.31,397.23,397.62,10618.0,391.1258,391.7356,390.6734,391.057,10618.0
2022-12-15 14:50:00,397.66,398.1,397.29,397.99,20933.0,391.0963,391.5291,390.7324,391.4209,20933.0
2022-12-15 15:00:00,398.08,398.82,397.78,398.74,25770.0,391.5094,392.2372,391.2143,392.1585,25770.0
2022-12-15 15:10:00,398.74,399.1,397.15,397.15,27115.0,392.1585,392.5126,390.5947,390.5947,27115.0
2022-12-15 15:20:00,397.17,398.62,396.74,398.41,15989.0,390.6144,392.0405,390.1915,391.8339,15989.0
2022-12-15 15:30:00,398.45,398.46,396.29,396.58,14917.0,391.8733,391.8831,389.7489,390.0341,14917.0
2022-12-15 15:40:00,396.7,396.71,394.63,395.98,38990.0,390.1522,390.162,388.1163,389.444,38990.0
2022-12-15 15:50:00,395.94,397.07,395.71,396.52,107971.0,389.4047,390.5161,389.1785,389.9751,107971.0
2022-12-16 09:30:00,392.73,392.78,389.36,390.99,296334.0,386.2477,386.2969,382.9333,384.5364,296334.0
2022-12-16 09:40:00,390.51,393.99,389.01,393.48,26412.0,384.0643,387.4869,382.5891,386.9853,26412.0
2022-12-16 09:50:00,393.18,393.83,392.36,392.36,27779.0,386.6903,387.3295,385.8838,385.8838,27779.0
2022-12-16 10:00:00,392.0,392.53,390.31,390.82,17107.0,385.5297,386.051,383.8676,384.3692,17107.0
2022-12-16 10:10:00,390.81,391.97,389.77,390.02,15134.0,384.3594,385.5002,383.3366,383.5824,15134.0
2022-12-16 10:20:00,390.14,390.3,386.7,386.7,28399.0,383.7004,383.8578,380.3172,380.3172,28399.0
2022-12-16 10:30:00,386.9,387.7,386.51,387.49,15525.0,380.5139,381.3007,380.1304,381.0942,15525.0
2022-12-16 10:40:00,387.44,389.17,386.9,387.17,16345.0,381.045,382.7465,380.5139,380.7795,16345.0
2022-12-16 10:50:00,386.76,387.62,386.76,387.5,15753.0,380.3762,381.222,380.3762,381.104,15753.0
2022-12-16 11:00:00,387.51,387.63,383.87,384.11,27333.0,381.1139,381.2319,377.5339,377.77,27333.0
2022-12-16 11:10:00,384.12,385.68,382.67,384.88,20212.0,377.7798,379.3141,376.3537,378.5273,20212.0
2022-12-16 11:20:00,385.03,385.11,383.38,384.2,15140.0,378.6748,378.7535,377.052,377.8585,15140.0
2022-12-16 11:30:00,384.32,385.25,384.18,384.71,13239.0,377.9765,378.8912,377.8388,378.3601,13239.0
2022-12-16 11:40:00,384.85,385.0,383.26,383.34,23590.0,378.4978,378.6453,376.934,377.0127,23590.0
2022-12-16 11:50:00,383.61,384.02,383.02,383.33,28804.0,377.2782,377.6815,376.698,377.0028,28804.0
2022-12-16 12:00:00,383.28,383.39,382.57,383.01,22549.0,376.9537,377.0619,376.2554,376.6881,22549.0
2022-12-16 12:10:00,382.96,383.48,382.52,383.41,10868.0,376.639,377.1504,376.2062,377.0815,10868.0
2022-12-16 12:20:00,383.47,383.8,382.95,383.8,10454.0,377.1405,377.4651,376.6291,377.4651,10454.0
2022-12-16 12:30:00,383.72,385.39,383.46,384.85,9152.0,377.3864,379.0288,377.1307,378.4978,9152.0
2022-12-16 12:40:00,384.72,384.78,383.22,383.23,4313.0,378.3699,378.4289,376.8947,376.9045,4313.0
2022-12-16 12:50:00,383.05,383.19,382.4,382.69,7513.0,376.7275,376.8652,376.0882,376.3734,7513.0
2022-12-16 13:00:00,382.69,383.02,382.55,382.94,8581.0,376.3734,376.698,376.2357,376.6193,8581.0
2022-12-16 13:10:00,382.79,382.79,381.71,382.76,10639.0,376.4718,376.4718,375.4096,376.4423,10639.0
2022-12-16 13:20:00,382.57,383.05,382.51,383.05,7608.0,376.2554,376.7275,376.1964,376.7275,7608.0
2022-12-16 13:30:00,383.05,383.7,383.02,383.38,13336.0,376.7275,377.3667,376.698,377.052,13336.0
2022-12-16 13:40:00,383.38,383.38,382.68,383.2,16326.0,377.052,377.052,376.3636,376.875,16326.0
2022-12-16 13:50:00,383.16,383.22,382.06,382.27,5613.0,376.8357,376.8947,375.7538,375.9603,5613.0
2022-12-16 14:00:00,382.29,382.7,381.91,382.64,12728.0,375.98,376.3832,375.6063,376.3242,12728.0
2022-12-16 14:10:00,382.65,383.35,381.93,382.16,14354.0,376.3341,377.0225,375.626,375.8522,14354.0
2022-12-16 14:20:00,382.17,382.17,380.9,381.35,15353.0,375.862,375.862,374.613,375.0555,15353.0
2022-12-16 14:30:00,381.29,381.29,380.54,380.87,12238.0,374.9965,374.9965,374.2589,374.5835,12238.0
2022-12-16 14:40:00,380.73,381.51,380.61,381.48,11482.0,374.4458,375.2129,374.3277,375.1834,11482.0
2022-12-16 14:50:00,381.54,383.19,381.4,382.76,21897.0,375.2424,376.8652,375.1047,376.4423,21897.0
2022-12-16 15:00:00,382.77,384.3,382.7,383.68,14895.0,376.4521,377.9568,376.3832,377.3471,14895.0
2022-12-16 15:10:00,383.75,386.27,383.75,385.36,23523.0,377.4159,379.8943,377.4159,378.9993,23523.0
2022-12-16 15:20:00,385.26,386.11,384.93,385.42,21297.0,378.901,379.737,378.5764,379.0584,21297.0
2022-12-16 15:30:00,385.42,386.15,385.04,385.44,37664.0,379.0584,379.7763,378.6846,379.078,37664.0
2022-12-16 15:40:00,385.21,385.79,384.17,384.46,26855.0,378.8518,379.4222,377.829,378.1142,26855.0
2022-12-16 15:50:00,384.29,385.55,382.55,384.9,174624.0,377.947,379.1862,376.2357,378.5469,174624.0
2022-12-19 09:30:00,388.74,388.74,378.44,380.69,45603.0,382.3236,382.3236,372.1936,374.4064,45603.0
2022-12-19 09:40:00,380.28,383.77,379.9,381.77,14172.0,374.0032,377.4356,373.6295,375.4686,14172.0
2022-12-19 09:50:00,381.72,382.58,380.32,381.02,17441.0,375.4194,376.2652,374.0425,374.731,17441.0
2022-12-19 10:00:00,381.1,381.87,380.45,381.87,9069.0,374.8097,375.5669,374.1704,375.5669,9069.0
2022-12-19 10:10:00,382.29,383.87,382.16,383.05,18252.0,375.98,377.5339,375.8522,376.7275,18252.0
2022-12-19 10:20:00,383.17,384.29,382.17,382.73,22442.0,376.8455,377.947,375.862,376.4128,22442.0
2022-12-19 10:30:00,382.32,382.72,380.47,380.67,12932.0,376.0095,376.4029,374.1901,374.3868,12932.0
2022-12-19 10:40:00,380.52,382.1,380.4,380.73,10880.0,374.2392,375.7931,374.1212,374.4458,10880.0
2022-12-19 10:50:00,380.54,381.1,378.77,378.86,16886.0,374.2589,374.8097,372.5181,372.6066,16886.0
2022-12-19 11:00:00,378.58,378.61,377.5,377.99,43847.0,372.3312,372.3608,371.2691,371.751,43847.0
2022-12-19 11:10:00,378.31,380.79,378.31,380.79,19491.0,372.0657,374.5048,372.0657,374.5048,19491.0
2022-12-19 11:20:00,380.68,381.69,380.32,381.39,6524.0,374.3966,375.3899,374.0425,375.0949,6524.0
2022-12-19 11:30:00,381.44,381.54,380.43,380.56,39540.0,375.144,375.2424,374.1507,374.2786,39540.0
2022-12-19 11:40:00,380.51,381.73,379.52,381.58,10843.0,374.2294,375.4293,373.2557,375.2817,10843.0
2022-12-19 11:50:00,381.74,382.45,381.49,381.82,12667.0,375.4391,376.1374,375.1932,375.5178,12667.0
2022-12-19 12:00:00,381.87,382.83,381.87,382.3,13313.0,375.5669,376.5111,375.5669,375.9898,13313.0
2022-12-19 12:10:00,382.19,382.97,381.77,382.54,15563.0,375.8817,376.6488,375.4686,376.2259,15563.0
2022-12-19 12:20:00,382.54,382.54,381.63,381.63,8431.0,376.2259,376.2259,375.3309,375.3309,8431.0
2022-12-19 12:30:00,381.62,382.52,381.24,381.8,12525.0,375.3211,376.2062,374.9473,375.4981,12525.0
2022-12-19 12:40:00,381.77,382.54,381.68,382.54,6955.0,375.4686,376.2259,375.3801,376.2259,6955.0
2022-12-19 12:50:00,382.67,382.77,381.7,381.82,7503.0,376.3537,376.4521,375.3998,375.5178,7503.0
2022-12-19 13:00:00,381.81,382.53,381.5,381.52,5181.0,375.5079,376.2161,375.2031,375.2227,5181.0
2022-12-19 13:10:00,381.75,382.86,381.75,382.7,11887.0,375.4489,376.5406,375.4489,376.3832,11887.0
2022-12-19 13:20:00,382.53,383.62,382.45,382.89,21162.0,376.2161,377.2881,376.1374,376.5701,21162.0
2022-12-19 13:30:00,382.63,383.76,382.47,383.57,7463.0,376.3144,377.4257,376.157,377.2389,7463.0
2022-12-19 13:40:00,383.57,384.56,383.19,384.55,9229.0,377.2389,378.2125,376.8652,378.2027,9229.0
2022-12-19 13:50:00,384.25,384.98,383.87,383.87,17118.0,377.9077,378.6256,377.5339,377.5339,17118.0
2022-12-19 14:00:00,383.92,383.92,382.77,383.62,7134.0,377.5831,377.5831,376.4521,377.2881,7134.0
2022-12-19 14:10:00,383.62,383.62,382.52,382.63,12038.0,377.2881,377.2881,376.2062,376.3144,12038.0
2022-12-19 14:20:00,382.63,383.47,381.96,381.96,7997.0,376.3144,377.1405,375.6555,375.6555,7997.0
2022-12-19 14:30:00,382.15,382.52,381.78,382.31,6664.0,375.8423,376.2062,375.4784,375.9997,6664.0
2022-12-19 14:40:00,382.25,383.04,381.68,382.41,8694.0,375.9407,376.7176,375.3801,376.098,8694.0
2022-12-19 14:50:00,382.0,382.18,381.21,382.13,9806.0,375.6948,375.8718,374.9178,375.8227,9806.0
2022-12-19 15:00:00,381.92,382.04,380.77,381.52,12710.0,375.6161,375.7341,374.4851,375.2227,12710.0
2022-12-19 15:10:00,381.53,382.26,381.41,382.09,14510.0,375.2326,375.9505,375.1145,375.7833,14510.0
2022-12-19 15:20:00,382.13,382.35,381.54,381.82,12527.0,375.8227,376.039,375.2424,375.5178,12527.0
2022-12-19 15:30:00,381.75,382.32,381.36,381.63,23331.0,375.4489,376.0095,375.0654,375.3309,23331.0
2022-12-19 15:40:00,381.53,382.53,381.23,382.3,37950.0,375.2326,376.2161,374.9375,375.9898,37950.0
2022-12-19 15:50:00,382.2,384.31,382.17,383.55,105787.0,375.8915,377.9667,375.862,377.2192,105787.0
2022-12-20 09:30:00,381.79,385.51,380.82,384.25,30251.0,375.4883,379.1469,374.5343,377.9077,30251.0
2022-12-20 09:40:00,384.01,384.67,381.19,382.49,26650.0,377.6716,378.3207,374.8982,376.1767,26650.0
2022-12-20 09:50:00,382.04,387.12,381.69,385.92,29456.0,375.7341,380.7303,375.3899,379.5501,29456.0
2022-12-20 10:00:00,386.29,387.73,385.65,386.08,14778.0,379.914,381.3302,379.2846,379.7075,14778.0
2022-12-20 10:10:00,386.41,387.07,384.23,384.5,12560.0,380.032,380.6811,377.888,378.1535,12560.0
2022-12-20 10:20:00,384.76,387.74,384.26,387.05,21167.0,378.4092,381.3401,377.9175,380.6614,21167.0
2022-12-20 10:30:00,386.98,389.92,386.98,387.95,19191.0,380.5926,383.4841,380.5926,381.5466,19191.0
2022-12-20 10:40:00,387.95,388.34,386.62,386.99,10995.0,381.5466,381.9302,380.2385,380.6024,10995.0
2022-12-20 10:50:00,386.94,387.7,386.14,386.77,15278.0,380.5533,381.3007,379.7665,380.3861,15278.0
2022-12-20 11:00:00,386.77,387.42,386.3,386.5,19066.0,380.3861,381.0253,379.9238,380.1205,19066.0
2022-12-20 11:10:00,386.76,386.79,384.0,384.87,17588.0,380.3762,380.4057,377.6618,378.5174,17588.0
2022-12-20 11:20:00,384.95,385.93,384.25,385.01,9329.0,378.5961,379.5599,377.9077,378.6551,9329.0
2022-12-20 11:30:00,384.88,385.66,384.78,385.19,7419.0,378.5273,379.2944,378.4289,378.8321,7419.0
2022-12-20 11:40:00,384.96,386.93,384.96,386.93,28301.0,378.6059,380.5434,378.6059,380.5434,28301.0
2022-12-20 11:50:00,386.57,388.25,386.41,388.25,24443.0,380.1894,381.8416,380.032,381.8416,24443.0
2022-12-20 12:00:00,388.24,388.73,387.1,388.54,20328.0,381.8318,382.3137,380.7106,382.1269,20328.0
2022-12-20 12:10:00,388.63,389.64,388.15,389.01,25351.0,382.2154,383.2087,381.7433,382.5891,25351.0
2022-12-20 12:20:00,389.04,390.06,388.65,388.73,12411.0,382.6186,383.6218,382.235,382.3137,12411.0
2022-12-20 12:30:00,388.48,388.48,386.46,386.72,8203.0,382.0678,382.0678,380.0812,380.3369,8203.0
2022-12-20 12:40:00,386.88,386.95,385.91,386.39,11311.0,380.4943,380.5631,379.5403,380.0123,11311.0
2022-12-20 12:50:00,386.55,386.72,385.91,386.72,11672.0,380.1697,380.3369,379.5403,380.3369,11672.0
2022-12-20 13:00:00,386.93,387.12,385.45,385.45,7162.0,380.5434,380.7303,379.0879,379.0879,7162.0
2022-12-20 13:10:00,385.45,386.36,384.82,385.31,10352.0,379.0879,379.9828,378.4683,378.9502,10352.0
2022-12-20 13:20:00,385.23,386.91,384.97,386.64,6954.0,378.8715,380.5238,378.6158,380.2582,6954.0
2022-12-20 13:30:00,386.72,387.94,386.72,387.72,8186.0,380.3369,381.5368,380.3369,381.3204,8186.0
2022-12-20 13:40:00,387.51,387.78,386.59,386.67,4518.0,381.1139,381.3794,380.209,380.2877,4518.0
2022-12-20 13:50:00,386.68,386.91,386.0,386.36,6338.0,380.2976,380.5238,379.6288,379.9828,6338.0
2022-12-20 14:00:00,386.34,386.71,385.88,386.54,15084.0,379.9632,380.3271,379.5108,380.1599,15084.0
2022-12-20 14:10:00,386.53,386.84,385.77,385.77,7882.0,380.15,380.4549,379.4026,379.4026,7882.0
2022-12-20 14:20:00,385.87,385.87,384.87,385.33,12906.0,379.5009,379.5009,378.5174,378.9698,12906.0
2022-12-20 14:30:00,385.33,385.65,384.98,385.04,5534.0,378.9698,379.2846,378.6256,378.6846,5534.0
2022-12-20 14:40:00,385.06,385.18,384.3,384.94,25907.0,378.7043,378.8223,377.9568,378.5863,25907.0
2022-12-20 14:50:00,384.8,385.37,384.49,385.19,6921.0,378.4486,379.0092,378.1437,378.8321,6921.0
2022-12-20 15:00:00,385.08,385.32,384.56,384.6,6318.0,378.724,378.96,378.2125,378.2519,6318.0
2022-12-20 15:10:00,384.64,385.49,384.59,385.06,10850.0,378.2912,379.1272,378.2421,378.7043,10850.0
2022-12-20 15:20:00,385.07,386.63,385.07,386.42,9616.0,378.7141,380.2484,378.7141,380.0418,9616.0
2022-12-20 15:30:00,386.42,386.92,385.87,386.87,20545.0,380.0418,380.5336,379.5009,380.4844,20545.0
2022-12-20 15:40:00,386.86,387.27,386.33,387.2,23412.0,380.4746,380.8778,379.9533,380.809,23412.0
2022-12-20 15:50:00,387.16,387.61,386.75,387.16,72709.0,380.7696,381.2122,380.3664,380.7696,72709.0
2022-12-21 09:30:00,389.43,389.43,384.26,385.78,49150.0,383.0022,383.0022,377.9175,379.4124,49150.0
2022-12-21 09:40:00,385.72,388.47,385.47,388.24,22907.0,379.3534,382.058,379.1075,381.8318,22907.0
2022-12-21 09:50:00,388.3,388.3,385.72,386.29,10409.0,381.8908,381.8908,379.3534,379.914,10409.0
2022-12-21 10:00:00,386.54,388.67,386.07,388.5,17394.0,380.1599,382.2547,379.6976,382.0875,17394.0
2022-12-21 10:10:00,388.47,390.01,388.18,390.0,9056.0,382.058,383.5726,381.7728,383.5628,9056.0
2022-12-21 10:20:00,389.88,389.99,389.2,389.73,10923.0,383.4447,383.5529,382.776,383.2972,10923.0
2022-12-21 10:30:00,389.77,391.0,389.4,390.68,29828.0,383.3366,384.5462,382.9727,384.2315,29828.0
2022-12-21 10:40:00,390.88,392.51,390.87,391.55,11196.0,384.4282,386.0313,384.4184,385.0872,11196.0
2022-12-21 10:50:00,391.87,392.1,391.01,391.64,6835.0,385.4019,385.6281,384.5561,385.1757,6835.0
2022-12-21 11:00:00,392.04,392.75,391.94,392.75,9875.0,385.5691,386.2674,385.4707,386.2674,9875.0
2022-12-21 11:10:00,392.77,393.42,392.61,393.0,10360.0,386.287,386.9263,386.1297,386.5132,10360.0
2022-12-21 11:20:00,393.04,394.18,392.88,394.18,9847.0,386.5526,387.6738,386.3952,387.6738,9847.0
2022-12-21 11:30:00,394.19,395.14,394.07,394.31,10591.0,387.6836,388.6179,387.5656,387.8016,10591.0
2022-12-21 11:40:00,394.34,394.6,393.05,393.05,12567.0,387.8311,388.0868,386.5624,386.5624,12567.0
2022-12-21 11:50:00,392.78,394.16,392.4,393.66,7177.0,386.2969,387.6541,385.9231,387.1623,7177.0
2022-12-21 12:00:00,393.57,393.66,392.83,392.94,9043.0,387.0738,387.1623,386.346,386.4542,9043.0
2022-12-21 12:10:00,393.05,393.05,392.32,392.56,4792.0,386.5624,386.5624,385.8445,386.0805,4792.0
2022-12-21 12:20:00,392.75,393.63,392.75,393.18,8206.0,386.2674,387.1328,386.2674,386.6903,8206.0
2022-12-21 12:30:00,393.28,393.8,393.12,393.64,11522.0,386.7886,387.3,386.6313,387.1427,11522.0
2022-12-21 12:40:00,393.83,394.11,393.59,394.06,7995.0,387.3295,387.6049,387.0935,387.5557,7995.0
2022-12-21 12:50:00,393.91,394.76,393.52,394.64,8913.0,387.4082,388.2442,387.0247,388.1262,8913.0
2022-12-21 13:00:00,394.56,396.39,394.41,395.95,33390.0,388.0475,389.8473,387.9,389.4145,33390.0
2022-12-21 13:10:00,396.12,396.16,394.49,395.05,7271.0,389.5817,389.6211,387.9786,388.5294,7271.0
2022-12-21 13:20:00,395.0,395.0,393.94,394.25,10847.0,388.4802,388.4802,387.4377,387.7426,10847.0
2022-12-21 13:30:00,394.22,395.08,394.22,394.55,8664.0,387.7131,388.5589,387.7131,388.0377,8664.0
2022-12-21 13:40:00,394.45,395.01,394.04,394.48,5763.0,387.9393,388.4901,387.5361,387.9688,5763.0
2022-12-21 13:50:00,394.86,395.19,394.35,394.52,8834.0,388.3425,388.6671,387.841,388.0081,8834.0
2022-12-21 14:00:00,394.9,395.98,394.9,395.58,6029.0,388.3819,389.444,388.3819,389.0507,6029.0
2022-12-21 14:10:00,395.65,396.14,395.39,396.04,9745.0,389.1195,389.6014,388.8638,389.5031,9745.0
2022-12-21 14:20:00,395.88,396.0,394.96,395.27,7978.0,389.3457,389.4637,388.4409,388.7458,7978.0
2022-12-21 14:30:00,395.27,395.84,394.86,395.1,8947.0,388.7458,389.3064,388.3425,388.5786,8947.0
2022-12-21 14:40:00,395.1,395.1,393.8,393.8,4501.0,388.5786,388.5786,387.3,387.3,4501.0
2022-12-21 14:50:00,393.82,393.82,392.52,392.91,7058.0,387.3197,387.3197,386.0412,386.4247,7058.0
2022-12-21 15:00:00,392.81,393.48,392.64,392.64,7096.0,386.3264,386.9853,386.1592,386.1592,7096.0
2022-12-21 15:10:00,392.6,392.9,392.06,392.22,10366.0,386.1198,386.4149,385.5888,385.7461,10366.0
2022-12-21 15:20:00,392.24,393.32,391.78,392.29,22592.0,385.7658,386.828,385.3134,385.815,22592.0
2022-12-21 15:30:00,392.29,392.99,392.18,392.68,13422.0,385.815,386.5034,385.7068,386.1985,13422.0
2022-12-21 15:40:00,392.68,393.18,391.9,391.98,35524.0,386.1985,386.6903,385.4314,385.5101,35524.0
2022-12-21 15:50:00,391.92,393.91,391.14,393.46,139401.0,385.4511,387.4082,384.6839,386.9656,139401.0
2022-12-22 09:30:00,385.35,387.75,385.0,385.19,38275.0,378.9895,381.3499,378.6453,378.8321,38275.0
2022-12-22 09:40:00,385.16,385.16,382.55,383.08,23874.0,378.8026,378.8026,376.2357,376.757,23874.0
2022-12-22 09:50:00,383.04,384.07,382.55,384.07,21769.0,376.7176,377.7306,376.2357,377.7306,21769.0
2022-12-22 10:00:00,384.07,384.07,380.36,380.66,15155.0,377.7306,377.7306,374.0819,374.3769,15155.0
2022-12-22 10:10:00,380.6,380.81,379.46,380.29,15130.0,374.3179,374.5244,373.1967,374.013,15130.0
2022-12-22 10:20:00,380.14,380.46,378.67,379.6,9929.0,373.8655,374.1802,372.4198,373.3344,9929.0
2022-12-22 10:30:00,379.35,379.35,378.12,378.81,23375.0,373.0885,373.0885,371.8788,372.5575,23375.0
2022-12-22 10:40:00,378.92,379.75,378.34,379.49,8770.0,372.6656,373.4819,372.0952,373.2262,8770.0
2022-12-22 10:50:00,379.49,379.64,378.33,378.94,12354.0,373.2262,373.3738,372.0854,372.6853,12354.0
2022-12-22 11:00:00,379.02,380.22,378.78,379.61,10008.0,372.764,373.9442,372.5279,373.3442,10008.0
2022-12-22 11:10:00,379.43,380.35,379.12,379.91,9344.0,373.1672,374.072,372.8623,373.6393,9344.0
2022-12-22 11:20:00,379.73,380.58,379.67,380.31,13605.0,373.4623,374.2982,373.4033,374.0327,13605.0
2022-12-22 11:30:00,380.69,380.93,379.66,379.79,14396.0,374.4064,374.6425,373.3934,373.5213,14396.0
2022-12-22 11:40:00,379.66,380.16,379.12,379.65,9298.0,373.3934,373.8852,372.8623,373.3836,9298.0
2022-12-22 11:50:00,379.65,379.93,379.18,379.93,11513.0,373.3836,373.659,372.9213,373.659,11513.0
2022-12-22 12:00:00,379.76,380.53,379.45,380.53,6121.0,373.4918,374.2491,373.1869,374.2491,6121.0
2022-12-22 12:10:00,380.73,380.73,379.98,380.13,5623.0,374.4458,374.4458,373.7081,373.8557,5623.0
2022-12-22 12:20:00,380.36,380.49,379.03,379.47,11929.0,374.0819,374.2097,372.7738,373.2066,11929.0
2022-12-22 12:30:00,379.59,379.62,378.26,378.79,17719.0,373.3246,373.3541,372.0165,372.5378,17719.0
2022-12-22 12:40:00,378.8,379.19,378.31,378.89,9283.0,372.5476,372.9312,372.0657,372.6361,9283.0
2022-12-22 12:50:00,379.1,379.28,378.55,378.81,8115.0,372.8427,373.0197,372.3017,372.5575,8115.0
2022-12-22 13:00:00,378.78,379.12,377.54,377.9,12040.0,372.5279,372.8623,371.3084,371.6625,12040.0
2022-12-22 13:10:00,377.74,378.27,377.42,377.7,10286.0,371.5051,372.0264,371.1904,371.4658,10286.0
2022-12-22 13:20:00,377.59,377.95,377.07,377.8,7774.0,371.3576,371.7116,370.8462,371.5641,7774.0
2022-12-22 13:30:00,377.74,377.74,376.76,377.52,16122.0,371.5051,371.5051,370.5413,371.2887,16122.0
2022-12-22 13:40:00,377.65,378.84,377.51,378.37,8172.0,371.4166,372.587,371.2789,372.1247,8172.0
2022-12-22 13:50:00,378.18,378.57,377.75,378.57,15105.0,371.9379,372.3214,371.5149,372.3214,15105.0
2022-12-22 14:00:00,378.61,379.3,378.46,378.7,11928.0,372.3608,373.0394,372.2132,372.4493,11928.0
2022-12-22 14:10:00,378.67,379.98,378.66,379.02,11780.0,372.4198,373.7081,372.4099,372.764,11780.0
2022-12-22 14:20:00,379.04,379.77,378.35,379.77,10932.0,372.7837,373.5016,372.105,373.5016,10932.0
2022-12-22 14:30:00,379.52,379.7,378.6,378.82,7550.0,373.2557,373.4328,372.3509,372.5673,7550.0
2022-12-22 14:40:00,378.81,379.62,378.58,379.62,6188.0,372.5575,373.3541,372.3312,373.3541,6188.0
2022-12-22 14:50:00,379.5,380.99,379.28,380.99,19557.0,373.2361,374.7015,373.0197,374.7015,19557.0
2022-12-22 15:00:00,380.93,381.91,380.58,381.78,14469.0,374.6425,375.6063,374.2982,375.4784,14469.0
2022-12-22 15:10:00,381.65,382.43,380.86,382.36,11309.0,375.3506,376.1177,374.5736,376.0489,11309.0
2022-12-22 15:20:00,382.43,383.62,382.26,383.3,12981.0,376.1177,377.2881,375.9505,376.9733,12981.0
2022-12-22 15:30:00,383.36,383.54,381.77,382.21,28994.0,377.0324,377.2094,375.4686,375.9013,28994.0
2022-12-22 15:40:00,382.37,383.03,381.74,383.03,32002.0,376.0587,376.7078,375.4391,376.7078,32002.0
2022-12-22 15:50:00,383.05,385.1,383.04,383.94,85270.0,376.7275,378.7436,376.7176,377.6028,85270.0
2022-12-23 09:30:00,383.31,384.45,378.5,379.5,20018.0,376.9832,378.1044,372.2526,373.2361,20018.0
2022-12-23 09:40:00,379.36,382.5,378.99,381.36,28424.0,373.0984,376.1865,372.7345,375.0654,28424.0
2022-12-23 09:50:00,380.67,381.34,379.0,380.19,10622.0,374.3868,375.0457,372.7443,373.9147,10622.0
2022-12-23 10:00:00,380.34,382.22,379.5,380.58,13046.0,374.0622,375.9112,373.2361,374.2982,13046.0
2022-12-23 10:10:00,380.33,383.53,379.9,383.43,7686.0,374.0524,377.1995,373.6295,377.1012,7686.0
2022-12-23 10:20:00,382.9,383.89,382.39,382.69,14087.0,376.5799,377.5536,376.0784,376.3734,14087.0
2022-12-23 10:30:00,383.19,385.43,383.19,385.19,7638.0,376.8652,379.0682,376.8652,378.8321,7638.0
2022-12-23 10:40:00,384.9,385.24,383.78,384.63,6366.0,378.5469,378.8813,377.4454,378.2814,6366.0
2022-12-23 10:50:00,384.48,384.68,383.31,383.64,11085.0,378.1339,378.3306,376.9832,377.3077,11085.0
2022-12-23 11:00:00,383.32,383.94,381.58,381.88,4925.0,376.993,377.6028,375.2817,375.5768,4925.0
2022-12-23 11:10:00,382.19,382.6,381.68,382.3,6036.0,375.8817,376.2849,375.3801,375.9898,6036.0
2022-12-23 11:20:00,382.44,383.51,382.36,382.56,4777.0,376.1275,377.1799,376.0489,376.2456,4777.0
2022-12-23 11:30:00,382.3,383.39,381.98,383.39,5164.0,375.9898,377.0619,375.6751,377.0619,5164.0
2022-12-23 11:40:00,383.1,384.18,382.59,382.6,2421.0,376.7766,377.8388,376.2751,376.2849,2421.0
2022-12-23 11:50:00,383.52,383.79,382.6,383.39,5005.0,377.1897,377.4553,376.2849,377.0619,5005.0
2022-12-23 12:00:00,383.59,384.32,382.83,383.1,6323.0,377.2586,377.9765,376.5111,376.7766,6323.0
2022-12-23 12:10:00,383.12,383.25,382.71,382.92,4604.0,376.7963,376.9242,376.3931,376.5996,4604.0
2022-12-23 12:20:00,383.35,384.55,383.34,383.99,7460.0,377.0225,378.2027,377.0127,377.652,7460.0
2022-12-23 12:30:00,384.03,384.42,383.6,383.6,4333.0,377.6913,378.0749,377.2684,377.2684,4333.0
2022-12-23 12:40:00,383.86,383.86,382.63,382.63,2962.0,377.5241,377.5241,376.3144,376.3144,2962.0
2022-12-23 12:50:00,382.71,382.83,382.5,382.61,1300.0,376.3931,376.5111,376.1865,376.2947,1300.0
2022-12-23 13:00:00,382.78,383.32,382.35,383.15,6209.0,376.4619,376.993,376.039,376.8258,6209.0
2022-12-23 13:10:00,383.21,383.37,382.59,382.98,1945.0,376.8848,377.0422,376.2751,376.6586,1945.0
2022-12-23 13:20:00,382.86,383.37,382.71,382.71,1856.0,376.5406,377.0422,376.3931,376.3931,1856.0
2022-12-23 13:30:00,382.91,382.92,382.59,382.69,1654.0,376.5898,376.5996,376.2751,376.3734,1654.0
2022-12-23 13:40:00,382.58,382.85,381.76,382.81,4666.0,376.2652,376.5308,375.4588,376.4914,4666.0
2022-12-23 13:50:00,382.61,382.95,382.15,382.46,2842.0,376.2947,376.6291,375.8423,376.1472,2842.0
2022-12-23 14:00:00,382.68,382.76,382.03,382.14,2313.0,376.3636,376.4423,375.7243,375.8325,2313.0
2022-12-23 14:10:00,382.27,383.5,382.27,383.26,4919.0,375.9603,377.17,375.9603,376.934,4919.0
2022-12-23 14:20:00,383.37,383.37,382.7,383.18,4064.0,377.0422,377.0422,376.3832,376.8553,4064.0
2022-12-23 14:30:00,383.17,383.65,383.17,383.57,3415.0,376.8455,377.3176,376.8455,377.2389,3415.0
2022-12-23 14:40:00,383.72,383.79,382.78,382.86,4626.0,377.3864,377.4553,376.4619,376.5406,4626.0
2022-12-23 14:50:00,383.08,383.82,383.08,383.68,4460.0,376.757,377.4848,376.757,377.3471,4460.0
2022-12-23 15:00:00,383.72,384.1,383.13,383.58,12912.0,377.3864,377.7601,376.8061,377.2487,12912.0
2022-12-23 15:10:00,383.63,384.11,383.44,383.77,5015.0,377.2979,377.77,377.111,377.4356,5015.0
2022-12-23 15:20:00,383.69,383.69,382.86,383.0,4431.0,377.3569,377.3569,376.5406,376.6783,4431.0
2022-12-23 15:30:00,383.08,383.13,382.45,382.61,7373.0,376.757,376.8061,376.1374,376.2947,7373.0
2022-12-23 15:40:00,382.69,383.85,382.69,383.85,12237.0,376.3734,377.5143,376.3734,377.5143,12237.0
2022-12-23 15:50:00,383.71,384.56,383.05,384.54,29258.0,377.3766,378.2125,376.7275,378.1929,29258.0
2022-12-27 09:30:00,383.44,383.44,378.48,379.34,18119.0,377.111,377.111,372.2329,373.0787,18119.0
2022-12-27 09:40:00,379.27,379.42,377.46,378.44,20544.0,373.0099,373.1574,371.2297,372.1936,20544.0
2022-12-27 09:50:00,378.44,380.8,377.93,380.75,14690.0,372.1936,374.5146,371.692,374.4654,14690.0
2022-12-27 10:00:00,380.71,380.71,379.51,380.4,7349.0,374.4261,374.4261,373.2459,374.1212,7349.0
2022-12-27 10:10:00,380.29,382.39,379.58,381.68,5893.0,374.013,376.0784,373.3147,375.3801,5893.0
2022-12-27 10:20:00,381.87,382.92,381.77,382.92,7525.0,375.5669,376.5996,375.4686,376.5996,7525.0
2022-12-27 10:30:00,382.46,384.0,381.67,383.88,10109.0,376.1472,377.6618,375.3702,377.5438,10109.0
2022-12-27 10:40:00,384.1,385.34,383.65,384.99,5304.0,377.7601,378.9797,377.3176,378.6354,5304.0
2022-12-27 10:50:00,384.58,384.86,383.05,384.03,7583.0,378.2322,378.5076,376.7275,377.6913,7583.0
2022-12-27 11:00:00,384.32,384.32,383.32,384.09,10689.0,377.9765,377.9765,376.993,377.7503,10689.0
2022-12-27 11:10:00,384.13,384.98,383.55,384.1,8686.0,377.7896,378.6256,377.2192,377.7601,8686.0
2022-12-27 11:20:00,384.27,384.28,383.41,383.96,6369.0,377.9273,377.9372,377.0815,377.6224,6369.0
2022-12-27 11:30:00,384.27,384.8,383.17,383.81,5547.0,377.9273,378.4486,376.8455,377.4749,5547.0
2022-12-27 11:40:00,383.77,384.04,383.44,384.0,2520.0,377.4356,377.7011,377.111,377.6618,2520.0
2022-12-27 11:50:00,383.91,383.91,382.95,383.05,4700.0,377.5733,377.5733,376.6291,376.7275,4700.0
2022-12-27 12:00:00,383.09,384.59,383.08,384.59,4779.0,376.7668,378.2421,376.757,378.2421,4779.0
2022-12-27 12:10:00,384.41,384.99,383.83,384.17,4513.0,378.065,378.6354,377.4946,377.829,4513.0
2022-12-27 12:20:00,384.23,384.48,383.17,383.31,3653.0,377.888,378.1339,376.8455,376.9832,3653.0
2022-12-27 12:30:00,383.52,384.18,383.33,383.96,2733.0,377.1897,377.8388,377.0028,377.6224,2733.0
2022-12-27 12:40:00,384.07,384.07,382.36,382.36,2755.0,377.7306,377.7306,376.0489,376.0489,2755.0
2022-12-27 12:50:00,382.65,383.48,382.64,383.31,3773.0,376.3341,377.1504,376.3242,376.9832,3773.0
2022-12-27 13:00:00,383.16,384.13,383.12,383.92,6576.0,376.8357,377.7896,376.7963,377.5831,6576.0
2022-12-27 13:10:00,383.75,384.07,383.19,383.19,4858.0,377.4159,377.7306,376.8652,376.8652,4858.0
2022-12-27 13:20:00,383.01,383.41,382.76,383.24,2008.0,376.6881,377.0815,376.4423,376.9143,2008.0
2022-12-27 13:30:00,383.08,383.5,382.96,383.11,1354.0,376.757,377.17,376.639,376.7865,1354.0
2022-12-27 13:40:00,383.12,383.35,382.72,383.0,3836.0,376.7963,377.0225,376.4029,376.6783,3836.0
2022-12-27 13:50:00,383.15,383.15,382.4,382.4,3807.0,376.8258,376.8258,376.0882,376.0882,3807.0
2022-12-27 14:00:00,382.69,383.62,382.69,383.49,2270.0,376.3734,377.2881,376.3734,377.1602,2270.0
2022-12-27 14:10:00,383.42,383.74,382.7,382.92,3888.0,377.0914,377.4061,376.3832,376.5996,3888.0
2022-12-27 14:20:00,382.85,383.19,382.52,382.65,2732.0,376.5308,376.8652,376.2062,376.3341,2732.0
2022-12-27 14:30:00,382.66,383.19,382.36,382.36,3481.0,376.3439,376.8652,376.0489,376.0489,3481.0
2022-12-27 14:40:00,382.23,383.21,382.02,383.21,7836.0,375.921,376.8848,375.7145,376.8848,7836.0
2022-12-27 14:50:00,383.2,383.47,382.73,383.27,7671.0,376.875,377.1405,376.4128,376.9438,7671.0
2022-12-27 15:00:00,383.27,384.18,382.83,384.18,10506.0,376.9438,377.8388,376.5111,377.8388,10506.0
2022-12-27 15:10:00,384.07,384.46,383.78,383.79,11881.0,377.7306,378.1142,377.4454,377.4553,11881.0
2022-12-27 15:20:00,383.63,384.07,383.44,383.77,7715.0,377.2979,377.7306,377.111,377.4356,7715.0
2022-12-27 15:30:00,383.74,384.93,383.73,384.76,10341.0,377.4061,378.5764,377.3962,378.4092,10341.0
2022-12-27 15:40:00,384.67,384.78,383.63,383.73,23944.0,378.3207,378.4289,377.2979,377.3962,23944.0
2022-12-27 15:50:00,383.68,384.51,382.9,383.1,62429.0,377.3471,378.1634,376.5799,376.7766,62429.0
2022-12-28 09:30:00,384.46,388.5,382.75,385.92,26641.0,378.1142,382.0875,376.4324,379.5501,26641.0
2022-12-28 09:40:00,386.09,386.12,384.14,385.2,10491.0,379.7173,379.7468,377.7995,378.842,10491.0
2022-12-28 09:50:00,384.27,386.17,383.94,385.59,3657.0,377.9273,379.796,377.6028,379.2255,3657.0
2022-12-28 10:00:00,386.17,387.5,384.99,385.28,5876.0,379.796,381.104,378.6354,378.9207,5876.0
2022-12-28 10:10:00,385.39,386.08,384.75,384.99,6454.0,379.0288,379.7075,378.3994,378.6354,6454.0
2022-12-28 10:20:00,385.62,385.62,382.58,382.62,8933.0,379.255,379.255,376.2652,376.3046,8933.0
2022-12-28 10:30:00,382.62,383.53,382.1,382.24,6403.0,376.3046,377.1995,375.7931,375.9308,6403.0
2022-12-28 10:40:00,382.4,382.94,381.31,381.31,3206.0,376.0882,376.6193,375.0162,375.0162,3206.0
2022-12-28 10:50:00,381.36,381.51,380.18,380.43,11702.0,375.0654,375.2129,373.9048,374.1507,11702.0
2022-12-28 11:00:00,380.63,380.63,379.0,379.29,9687.0,374.3474,374.3474,372.7443,373.0295,9687.0
2022-12-28 11:10:00,379.21,380.13,378.74,379.07,4729.0,372.9509,373.8557,372.4886,372.8132,4729.0
2022-12-28 11:20:00,379.77,380.12,379.27,379.59,2500.0,373.5016,373.8458,373.0099,373.3246,2500.0
2022-12-28 11:30:00,379.48,379.65,378.39,378.39,3193.0,373.2164,373.3836,372.1444,372.1444,3193.0
2022-12-28 11:40:00,378.91,378.91,377.62,377.92,4227.0,372.6558,372.6558,371.3871,371.6821,4227.0
2022-12-28 11:50:00,377.87,378.06,377.33,377.66,4282.0,371.633,371.8198,371.1019,371.4264,4282.0
2022-12-28 12:00:00,377.58,378.08,376.7,376.92,5101.0,371.3478,371.8395,370.4823,370.6986,5101.0
2022-12-28 12:10:00,377.02,377.19,376.12,376.24,7506.0,370.797,370.9642,369.9119,370.0299,7506.0
2022-12-28 12:20:00,376.21,377.05,375.88,377.0,5000.0,370.0004,370.8265,369.6758,370.7773,5000.0
2022-12-28 12:30:00,377.16,378.16,377.16,377.54,6037.0,370.9347,371.9182,370.9347,371.3084,6037.0
2022-12-28 12:40:00,377.56,378.79,377.5,378.47,7000.0,371.3281,372.5378,371.2691,372.2231,7000.0
2022-12-28 12:50:00,378.89,379.4,378.39,379.03,6234.0,372.6361,373.1377,372.1444,372.7738,6234.0
2022-12-28 13:00:00,379.24,381.0,379.24,380.77,9489.0,372.9804,374.7113,372.9804,374.4851,9489.0
2022-12-28 13:10:00,381.0,381.31,379.47,379.75,9474.0,374.7113,375.0162,373.2066,373.4819,9474.0
2022-12-28 13:20:00,380.08,380.08,379.1,379.22,3456.0,373.8065,373.8065,372.8427,372.9607,3456.0
2022-12-28 13:30:00,379.07,379.07,377.76,377.77,7298.0,372.8132,372.8132,371.5248,371.5346,7298.0
2022-12-28 13:40:00,377.78,378.36,377.5,377.54,7014.0,371.5445,372.1149,371.2691,371.3084,7014.0
2022-12-28 13:50:00,377.54,377.72,376.86,376.97,6754.0,371.3084,371.4854,370.6396,370.7478,6754.0
2022-12-28 14:00:00,376.88,377.21,376.56,376.7,5477.0,370.6593,370.9839,370.3446,370.4823,5477.0
2022-12-28 14:10:00,376.86,377.45,376.42,377.44,5451.0,370.6396,371.2199,370.2069,371.2101,5451.0
2022-12-28 14:20:00,377.44,377.51,376.48,376.48,5110.0,371.2101,371.2789,370.2659,370.2659,5110.0
2022-12-28 14:30:00,376.48,376.87,375.39,375.39,7851.0,370.2659,370.6495,369.1939,369.1939,7851.0
2022-12-28 14:40:00,375.2,377.04,375.2,376.76,6133.0,369.007,370.8167,369.007,370.5413,6133.0
2022-12-28 14:50:00,376.56,376.57,375.97,376.16,4700.0,370.3446,370.3544,369.7643,369.9512,4700.0
2022-12-28 15:00:00,376.16,376.21,375.2,375.53,5997.0,369.9512,370.0004,369.007,369.3316,5997.0
2022-12-28 15:10:00,375.33,375.87,374.82,375.5,4669.0,369.1349,369.666,368.6333,369.3021,4669.0
2022-12-28 15:20:00,375.63,376.19,375.16,375.76,11441.0,369.4299,369.9807,368.9677,369.5578,11441.0
2022-12-28 15:30:00,375.83,376.85,375.82,376.83,20395.0,369.6266,370.6298,369.6168,370.6101,20395.0
2022-12-28 15:40:00,376.76,376.97,376.16,376.71,30000.0,370.5413,370.7478,369.9512,370.4921,30000.0
2022-12-28 15:50:00,376.79,376.96,375.83,376.5,61921.0,370.5708,370.738,369.6266,370.2856,61921.0
2022-12-29 09:30:00,380.38,381.96,377.55,381.96,15411.0,374.1015,375.6555,371.3183,375.6555,15411.0
2022-12-29 09:40:00,382.35,384.11,382.2,382.8,10063.0,376.039,377.77,375.8915,376.4816,10063.0
2022-12-29 09:50:00,383.25,384.12,382.65,384.12,8307.0,376.9242,377.7798,376.3341,377.7798,8307.0
2022-12-29 10:00:00,383.81,387.01,383.81,386.99,19941.0,377.4749,380.6221,377.4749,380.6024,19941.0
2022-12-29 10:10:00,387.0,388.32,386.62,388.32,15139.0,380.6123,381.9105,380.2385,381.9105,15139.0
2022-12-29 10:20:00,388.21,388.21,386.93,387.01,8431.0,381.8023,381.8023,380.5434,380.6221,8431.0
2022-12-29 10:30:00,387.11,388.63,387.11,388.38,7372.0,380.7205,382.2154,380.7205,381.9695,7372.0
2022-12-29 10:40:00,388.63,389.33,388.4,389.02,3527.0,382.2154,382.9038,381.9892,382.5989,3527.0
2022-12-29 10:50:00,389.51,389.52,387.99,387.99,6408.0,383.0808,383.0907,381.5859,381.5859,6408.0
2022-12-29 11:00:00,388.03,388.57,387.24,388.09,9711.0,381.6253,382.1564,380.8483,381.6843,9711.0
2022-12-29 11:10:00,388.17,388.98,387.95,388.73,4940.0,381.763,382.5596,381.5466,382.3137,4940.0
2022-12-29 11:20:00,388.82,389.4,388.54,389.34,4296.0,382.4022,382.9727,382.1269,382.9136,4296.0
2022-12-29 11:30:00,389.31,390.14,389.31,390.03,5611.0,382.8841,383.7004,382.8841,383.5923,5611.0
2022-12-29 11:40:00,389.77,390.69,389.77,390.69,4291.0,383.3366,384.2414,383.3366,384.2414,4291.0
2022-12-29 11:50:00,390.66,391.49,390.66,391.18,6429.0,384.2119,385.0282,384.2119,384.7233,6429.0
2022-12-29 12:00:00,391.24,391.49,390.95,391.44,10289.0,384.7823,385.0282,384.4971,384.979,10289.0
2022-12-29 12:10:00,391.46,391.91,390.73,391.84,13326.0,384.9987,385.4412,384.2807,385.3724,13326.0
2022-12-29 12:20:00,391.78,391.98,391.22,391.51,11993.0,385.3134,385.5101,384.7626,385.0478,11993.0
2022-12-29 12:30:00,391.41,391.66,390.73,391.01,14191.0,384.9495,385.1954,384.2807,384.5561,14191.0
2022-12-29 12:40:00,391.01,391.3,390.86,391.11,7648.0,384.5561,384.8413,384.4086,384.6544,7648.0
2022-12-29 12:50:00,391.15,391.3,390.94,390.94,4535.0,384.6938,384.8413,384.4872,384.4872,4535.0
2022-12-29 13:00:00,390.87,390.87,388.77,389.16,10538.0,384.4184,384.4184,382.3531,382.7366,10538.0
2022-12-29 13:10:00,389.86,390.18,389.4,389.62,7131.0,383.4251,383.7398,382.9727,383.189,7131.0
2022-12-29 13:20:00,389.61,389.83,389.0,389.0,9231.0,383.1792,383.3956,382.5793,382.5793,9231.0
2022-12-29 13:30:00,389.0,389.12,388.47,388.55,6399.0,382.5793,382.6973,382.058,382.1367,6399.0
2022-12-29 13:40:00,388.68,388.73,388.05,388.73,4603.0,382.2645,382.3137,381.6449,382.3137,4603.0
2022-12-29 13:50:00,388.6,389.23,388.54,388.84,4010.0,382.1859,382.8055,382.1269,382.4219,4010.0
2022-12-29 14:00:00,389.12,390.0,389.05,389.69,4315.0,382.6973,383.5628,382.6284,383.2579,4315.0
2022-12-29 14:10:00,389.8,389.84,389.12,389.44,7948.0,383.3661,383.4054,382.6973,383.012,7948.0
2022-12-29 14:20:00,389.39,389.66,388.78,388.78,4142.0,382.9628,383.2284,382.3629,382.3629,4142.0
2022-12-29 14:30:00,388.73,389.13,388.3,388.55,4537.0,382.3137,382.7071,381.8908,382.1367,4537.0
2022-12-29 14:40:00,388.82,388.95,388.52,388.55,3067.0,382.4022,382.5301,382.1072,382.1367,3067.0
2022-12-29 14:50:00,388.5,388.53,388.14,388.22,1738.0,382.0875,382.117,381.7335,381.8121,1738.0
2022-12-29 15:00:00,388.39,389.02,388.28,389.02,5150.0,381.9793,382.5989,381.8711,382.5989,5150.0
2022-12-29 15:10:00,389.08,389.45,388.82,389.44,12370.0,382.6579,383.0218,382.4022,383.012,12370.0
2022-12-29 15:20:00,389.52,390.13,389.42,389.92,7998.0,383.0907,383.6906,382.9923,383.4841,7998.0
2022-12-29 15:30:00,389.92,391.12,389.91,390.57,10706.0,383.4841,384.6643,383.4742,384.1233,10706.0
2022-12-29 15:40:00,390.52,391.81,390.52,391.66,21699.0,384.0742,385.3429,384.0742,385.1954,21699.0
2022-12-29 15:50:00,391.66,391.95,390.63,390.75,87439.0,385.1954,385.4806,384.1824,384.3004,87439.0
2022-12-30 09:30:00,386.01,387.79,384.76,386.29,18648.0,379.6386,381.3892,378.4092,379.914,18648.0
2022-12-30 09:40:00,386.22,386.22,382.68,382.91,4503.0,379.8451,379.8451,376.3636,376.5898,4503.0
2022-12-30 09:50:00,383.02,385.91,383.02,385.72,7003.0,376.698,379.5403,376.698,379.3534,7003.0
2022-12-30 10:00:00,385.92,386.16,383.6,384.08,6714.0,379.5501,379.7861,377.2684,377.7405,6714.0
2022-12-30 10:10:00,384.19,385.75,383.68,385.12,19206.0,377.8487,379.3829,377.3471,378.7633,19206.0
2022-12-30 10:20:00,385.15,385.4,384.21,384.53,4090.0,378.7928,379.0387,377.8683,378.183,4090.0
2022-12-30 10:30:00,384.52,384.57,383.91,384.46,3551.0,378.1732,378.2224,377.5733,378.1142,3551.0
2022-12-30 10:40:00,384.45,385.97,384.23,385.97,8055.0,378.1044,379.5993,377.888,379.5993,8055.0
2022-12-30 10:50:00,385.91,385.91,384.53,384.67,5826.0,379.5403,379.5403,378.183,378.3207,5826.0
2022-12-30 11:00:00,384.55,385.66,384.55,385.5,2309.0,378.2027,379.2944,378.2027,379.137,2309.0
2022-12-30 11:10:00,385.79,385.79,384.35,384.35,10104.0,379.4222,379.4222,378.006,378.006,10104.0
2022-12-30 11:20:00,384.38,384.8,384.06,384.8,4133.0,378.0355,378.4486,377.7208,378.4486,4133.0
2022-12-30 11:30:00,384.69,386.41,384.51,386.4,4499.0,378.3404,380.032,378.1634,380.0222,4499.0
2022-12-30 11:40:00,386.35,387.13,386.13,387.06,4088.0,379.973,380.7401,379.7566,380.6713,4088.0
2022-12-30 11:50:00,386.63,387.9,386.63,387.7,6459.0,380.2484,381.4974,380.2484,381.3007,6459.0
2022-12-30 12:00:00,387.63,387.63,386.59,386.77,2122.0,381.2319,381.2319,380.209,380.3861,2122.0
2022-12-30 12:10:00,386.88,387.99,386.87,387.5,4871.0,380.4943,381.5859,380.4844,381.104,4871.0
2022-12-30 12:20:00,387.31,387.54,387.05,387.05,3516.0,380.9172,381.1434,380.6614,380.6614,3516.0
2022-12-30 12:30:00,387.45,388.16,387.34,387.43,3939.0,381.0548,381.7531,380.9467,381.0352,3939.0
2022-12-30 12:40:00,387.09,387.76,387.09,387.52,4949.0,380.7008,381.3597,380.7008,381.1237,4949.0
2022-12-30 12:50:00,387.54,387.83,386.65,387.31,5064.0,381.1434,381.4286,380.268,380.9172,5064.0
2022-12-30 13:00:00,387.91,388.07,387.1,387.1,4120.0,381.5073,381.6646,380.7106,380.7106,4120.0
2022-12-30 13:10:00,387.16,387.31,386.78,387.13,4780.0,380.7696,380.9172,380.3959,380.7401,4780.0
2022-12-30 13:20:00,387.09,387.09,385.33,385.78,5641.0,380.7008,380.7008,378.9698,379.4124,5641.0
2022-12-30 13:30:00,385.98,386.94,385.82,386.74,11114.0,379.6091,380.5533,379.4517,380.3566,11114.0
2022-12-30 13:40:00,386.73,386.79,385.96,386.17,12107.0,380.3467,380.4057,379.5894,379.796,12107.0
2022-12-30 13:50:00,386.22,386.47,385.79,385.92,11182.0,379.8451,380.091,379.4222,379.5501,11182.0
2022-12-30 14:00:00,385.79,385.87,384.14,384.15,16100.0,379.4222,379.5009,377.7995,377.8093,16100.0
2022-12-30 14:10:00,384.16,384.36,383.46,383.67,15032.0,377.8191,378.0158,377.1307,377.3372,15032.0
2022-12-30 14:20:00,383.78,384.0,383.22,383.77,14886.0,377.4454,377.6618,376.8947,377.4356,14886.0
2022-12-30 14:30:00,383.75,384.93,383.75,384.28,5811.0,377.4159,378.5764,377.4159,377.9372,5811.0
2022-12-30 14:40:00,384.4,384.57,383.76,383.97,7385.0,378.0552,378.2224,377.4257,377.6323,7385.0
2022-12-30 14:50:00,383.84,384.96,383.84,384.92,5107.0,377.5044,378.6059,377.5044,378.5666,5107.0
2022-12-30 15:00:00,384.78,385.93,384.78,385.81,6068.0,378.4289,379.5599,378.4289,379.4419,6068.0
2022-12-30 15:10:00,385.8,387.32,385.8,386.93,10081.0,379.4321,380.927,379.4321,380.5434,10081.0
2022-12-30 15:20:00,386.88,387.09,386.42,386.44,9756.0,380.4943,380.7008,380.0418,380.0615,9756.0
2022-12-30 15:30:00,386.43,386.82,386.12,386.66,9850.0,380.0517,380.4352,379.7468,380.2779,9850.0
2022-12-30 15:40:00,386.77,387.73,386.32,387.73,15140.0,380.3861,381.3302,379.9435,381.3302,15140.0
2022-12-30 15:50:00,387.85,389.44,387.84,389.17,68096.0,381.4482,383.012,381.4384,382.7465,68096.0
2023-01-03 09:30:00,396.7,401.92,395.02,401.32,71549.0,390.1522,395.286,388.4999,394.6959,71549.0
2023-01-03 09:40:00,401.62,404.45,398.11,398.26,73379.0,394.991,397.7742,391.5389,391.6864,73379.0
2023-01-03 09:50:00,398.24,398.88,393.91,394.14,33326.0,391.6667,392.2962,387.4082,387.6344,33326.0
2023-01-03 10:00:00,394.0,394.53,390.9,390.93,18908.0,387.4967,388.018,384.4479,384.4774,18908.0
2023-01-03 10:10:00,390.75,391.72,388.64,389.18,17628.0,384.3004,385.2544,382.2252,382.7563,17628.0
2023-01-03 10:20:00,389.51,390.85,389.51,389.93,11365.0,383.0808,384.3987,383.0808,383.4939,11365.0
2023-01-03 10:30:00,389.2,390.26,388.3,390.04,10925.0,382.776,383.8185,381.8908,383.6021,10925.0
2023-01-03 10:40:00,390.4,391.58,389.09,390.18,20324.0,383.9562,385.1167,382.6678,383.7398,20324.0
2023-01-03 10:50:00,390.33,391.61,389.0,391.25,9073.0,383.8873,385.1462,382.5793,384.7921,9073.0
2023-01-03 11:00:00,391.33,391.47,388.77,388.87,8098.0,384.8708,385.0085,382.3531,382.4514,8098.0
2023-01-03 11:10:00,388.97,389.04,387.27,387.9,8083.0,382.5498,382.6186,380.8778,381.4974,8083.0
2023-01-03 11:20:00,388.11,389.32,387.29,388.72,22970.0,381.7039,382.894,380.8975,382.3039,22970.0
2023-01-03 11:30:00,387.8,388.07,386.78,386.78,10092.0,381.3991,381.6646,380.3959,380.3959,10092.0
2023-01-03 11:40:00,386.47,386.47,385.54,386.21,4339.0,380.091,380.091,379.1764,379.8353,4339.0
2023-01-03 11:50:00,386.09,386.12,385.22,386.06,15066.0,379.7173,379.7468,378.8617,379.6878,15066.0
2023-01-03 12:00:00,386.06,388.32,385.91,387.96,15638.0,379.6878,381.9105,379.5403,381.5564,15638.0
2023-01-03 12:10:00,387.92,389.25,387.59,388.1,39360.0,381.5171,382.8251,381.1925,381.6941,39360.0
2023-01-03 12:20:00,388.27,388.62,387.16,388.42,20970.0,381.8613,382.2055,380.7696,382.0088,20970.0
2023-01-03 12:30:00,388.5,390.18,388.5,389.65,9005.0,382.0875,383.7398,382.0875,383.2185,9005.0
2023-01-03 12:40:00,389.51,389.59,387.92,388.58,10524.0,383.0808,383.1595,381.5171,382.1662,10524.0
2023-01-03 12:50:00,388.36,389.91,388.2,389.52,10669.0,381.9498,383.4742,381.7925,383.0907,10669.0
2023-01-03 13:00:00,389.48,389.91,388.63,389.03,10603.0,383.0513,383.4742,382.2154,382.6088,10603.0
2023-01-03 13:10:00,388.54,389.48,387.88,387.94,23564.0,382.1269,383.0513,381.4777,381.5368,23564.0
2023-01-03 13:20:00,387.82,390.08,387.53,389.98,18848.0,381.4187,383.6414,381.1335,383.5431,18848.0
2023-01-03 13:30:00,389.71,389.96,388.54,388.71,7131.0,383.2775,383.5234,382.1269,382.294,7131.0
2023-01-03 13:40:00,388.9,389.37,388.74,389.03,8767.0,382.4809,382.9432,382.3236,382.6088,8767.0
2023-01-03 13:50:00,388.85,390.07,388.41,389.74,8890.0,382.4317,383.6316,381.999,383.307,8890.0
2023-01-03 14:00:00,390.09,390.39,389.28,390.0,9259.0,383.6513,383.9463,382.8546,383.5628,9259.0
2023-01-03 14:10:00,390.01,391.22,389.63,391.11,30546.0,383.5726,384.7626,383.1989,384.6544,30546.0
2023-01-03 14:20:00,391.32,391.74,390.26,391.24,8505.0,384.861,385.274,383.8185,384.7823,8505.0
2023-01-03 14:30:00,391.23,391.23,389.99,390.32,8926.0,384.7725,384.7725,383.5529,383.8775,8926.0
2023-01-03 14:40:00,390.48,393.37,390.22,393.13,10182.0,384.0348,386.8771,383.7791,386.6411,10182.0
2023-01-03 14:50:00,393.36,393.45,392.12,392.5,9698.0,386.8673,386.9558,385.6478,386.0215,9698.0
2023-01-03 15:00:00,392.59,393.22,392.19,392.31,7403.0,386.11,386.7296,385.7166,385.8346,7403.0
2023-01-03 15:10:00,392.44,394.28,392.44,393.55,13129.0,385.9625,387.7721,385.9625,387.0542,13129.0
2023-01-03 15:20:00,393.38,393.38,392.32,392.85,13145.0,386.887,386.887,385.8445,386.3657,13145.0
2023-01-03 15:30:00,392.99,393.52,391.98,392.02,13032.0,386.5034,387.0247,385.5101,385.5494,13032.0
2023-01-03 15:40:00,392.15,392.33,391.1,392.15,15096.0,385.6773,385.8543,384.6446,385.6773,15096.0
2023-01-03 15:50:00,392.2,392.77,391.14,391.18,76033.0,385.7264,386.287,384.6839,384.7233,76033.0
2023-01-04 09:30:00,397.94,399.72,393.75,396.79,39465.0,391.3717,393.1223,387.2509,390.2407,39465.0
2023-01-04 09:40:00,398.11,399.67,395.51,398.0,15560.0,391.5389,393.0731,388.9818,391.4307,15560.0
2023-01-04 09:50:00,397.99,398.87,396.5,398.13,14628.0,391.4209,392.2863,389.9555,391.5586,14628.0
2023-01-04 10:00:00,397.75,399.08,394.29,394.9,24381.0,391.1848,392.4929,387.7819,388.3819,24381.0
2023-01-04 10:10:00,394.87,394.87,392.8,393.27,12112.0,388.3524,388.3524,386.3165,386.7788,12112.0
2023-01-04 10:20:00,393.67,393.91,389.52,390.72,11114.0,387.1722,387.4082,383.0907,384.2709,11114.0
2023-01-04 10:30:00,390.66,390.66,387.6,389.2,22622.0,384.2119,384.2119,381.2024,382.776,22622.0
2023-01-04 10:40:00,389.41,392.2,389.17,392.18,14333.0,382.9825,385.7264,382.7465,385.7068,14333.0
2023-01-04 10:50:00,392.22,393.39,391.57,393.31,11868.0,385.7461,386.8968,385.1068,386.8181,11868.0
2023-01-04 11:00:00,393.55,394.3,392.83,393.87,12815.0,387.0542,387.7918,386.346,387.3689,12815.0
2023-01-04 11:10:00,394.05,394.95,393.98,394.56,11535.0,387.5459,388.4311,387.4771,388.0475,11535.0
2023-01-04 11:20:00,394.74,394.74,393.31,393.64,5162.0,388.2245,388.2245,386.8181,387.1427,5162.0
2023-01-04 11:30:00,393.88,395.98,393.8,395.98,26129.0,387.3787,389.444,387.3,389.444,26129.0
2023-01-04 11:40:00,395.97,396.86,395.97,396.45,10707.0,389.4342,390.3095,389.4342,389.9063,10707.0
2023-01-04 11:50:00,396.56,397.43,396.36,396.69,11771.0,390.0145,390.8701,389.8178,390.1423,11771.0
2023-01-04 12:00:00,396.51,396.67,394.65,394.86,5587.0,389.9653,390.1227,388.136,388.3425,5587.0
2023-01-04 12:10:00,394.82,395.11,394.13,395.11,8575.0,388.3032,388.5884,387.6246,388.5884,8575.0
2023-01-04 12:20:00,394.9,395.32,394.58,394.99,11478.0,388.3819,388.7949,388.0672,388.4704,11478.0
2023-01-04 12:30:00,394.99,396.12,394.99,395.72,9280.0,388.4704,389.5817,388.4704,389.1883,9280.0
2023-01-04 12:40:00,395.86,396.5,395.46,395.69,5715.0,389.326,389.9555,388.9326,389.1588,5715.0
2023-01-04 12:50:00,395.69,395.82,394.6,394.72,17518.0,389.1588,389.2867,388.0868,388.2048,17518.0
2023-01-04 13:00:00,394.7,394.75,393.33,393.68,13284.0,388.1852,388.2344,386.8378,387.182,13284.0
2023-01-04 13:10:00,393.8,394.4,393.64,393.8,5825.0,387.3,387.8901,387.1427,387.3,5825.0
2023-01-04 13:20:00,393.81,395.35,393.8,395.01,9967.0,387.3099,388.8244,387.3,388.4901,9967.0
2023-01-04 13:30:00,395.16,396.39,394.98,396.04,5706.0,388.6376,389.8473,388.4606,389.5031,5706.0
2023-01-04 13:40:00,396.08,396.11,395.47,395.58,6073.0,389.5424,389.5719,388.9425,389.0507,6073.0
2023-01-04 13:50:00,395.72,396.07,394.04,394.41,3752.0,389.1883,389.5326,387.5361,387.9,3752.0
2023-01-04 14:00:00,394.75,395.89,391.49,392.03,12970.0,388.2344,389.3555,385.0282,385.5592,12970.0
2023-01-04 14:10:00,391.9,394.29,391.79,394.11,4985.0,385.4314,387.7819,385.3232,387.6049,4985.0
2023-01-04 14:20:00,393.84,393.98,388.66,388.66,7304.0,387.3394,387.4771,382.2449,382.2449,7304.0
2023-01-04 14:30:00,388.5,389.81,388.28,389.5,4756.0,382.0875,383.3759,381.8711,383.071,4756.0
2023-01-04 14:40:00,389.49,390.98,389.25,390.52,7925.0,383.0612,384.5266,382.8251,384.0742,7925.0
2023-01-04 14:50:00,390.38,392.24,390.19,392.1,8730.0,383.9365,385.7658,383.7496,385.6281,8730.0
2023-01-04 15:00:00,392.81,393.13,392.18,392.27,3250.0,386.3264,386.6411,385.7068,385.7953,3250.0
2023-01-04 15:10:00,392.55,392.8,391.51,392.03,10346.0,386.0707,386.3165,385.0478,385.5592,10346.0
2023-01-04 15:20:00,392.23,392.35,390.95,391.29,15943.0,385.7559,385.874,384.4971,384.8315,15943.0
2023-01-04 15:30:00,391.17,391.26,388.6,389.28,14269.0,384.7134,384.802,382.1859,382.8546,14269.0
2023-01-04 15:40:00,389.16,389.37,388.12,389.37,16953.0,382.7366,382.9432,381.7138,382.9432,16953.0
2023-01-04 15:50:00,389.25,391.8,389.12,391.68,57450.0,382.8251,385.333,382.6973,385.215,57450.0
2023-01-05 09:30:00,386.35,387.47,380.73,380.73,28584.0,379.973,381.0745,374.4458,374.4458,28584.0
2023-01-05 09:40:00,380.75,381.28,379.2,379.8,29731.0,374.4654,374.9867,372.941,373.5311,29731.0
2023-01-05 09:50:00,380.18,382.28,379.55,382.2,22288.0,373.9048,375.9702,373.2852,375.8915,22288.0
2023-01-05 10:00:00,382.02,384.49,381.7,383.59,8072.0,375.7145,378.1437,375.3998,377.2586,8072.0
2023-01-05 10:10:00,383.54,384.96,381.77,382.0,5003.0,377.2094,378.6059,375.4686,375.6948,5003.0
2023-01-05 10:20:00,382.0,382.44,380.54,381.53,11264.0,375.6948,376.1275,374.2589,375.2326,11264.0
2023-01-05 10:30:00,381.53,381.7,379.56,380.17,26845.0,375.2326,375.3998,373.2951,373.895,26845.0
2023-01-05 10:40:00,380.24,381.78,380.13,381.13,4082.0,373.9639,375.4784,373.8557,374.8392,4082.0
2023-01-05 10:50:00,381.24,381.25,379.0,379.25,16159.0,374.9473,374.9572,372.7443,372.9902,16159.0
2023-01-05 11:00:00,379.0,380.86,378.83,380.76,34010.0,372.7443,374.5736,372.5771,374.4753,34010.0
2023-01-05 11:10:00,380.84,382.1,380.69,381.1,7096.0,374.5539,375.7931,374.4064,374.8097,7096.0
2023-01-05 11:20:00,380.99,380.99,379.49,379.69,8438.0,374.7015,374.7015,373.2262,373.4229,8438.0
2023-01-05 11:30:00,379.5,380.0,379.09,379.42,6945.0,373.2361,373.7278,372.8328,373.1574,6945.0
2023-01-05 11:40:00,379.32,379.74,378.54,378.72,10759.0,373.059,373.4721,372.2919,372.4689,10759.0
2023-01-05 11:50:00,378.8,379.01,377.08,377.19,7772.0,372.5476,372.7542,370.856,370.9642,7772.0
2023-01-05 12:00:00,377.13,378.83,377.13,378.65,7279.0,370.9052,372.5771,370.9052,372.4001,7279.0
2023-01-05 12:10:00,378.68,378.69,376.47,376.5,16011.0,372.4296,372.4394,370.2561,370.2856,16011.0
2023-01-05 12:20:00,376.52,377.89,376.52,377.75,5729.0,370.3053,371.6526,370.3053,371.5149,5729.0
2023-01-05 12:30:00,377.51,378.77,377.14,378.0,8064.0,371.2789,372.5181,370.915,371.7608,8064.0
2023-01-05 12:40:00,377.98,378.01,376.37,376.64,7719.0,371.7412,371.7707,370.1577,370.4233,7719.0
2023-01-05 12:50:00,376.62,376.76,376.31,376.62,22680.0,370.4036,370.5413,370.0987,370.4036,22680.0
2023-01-05 13:00:00,376.49,376.89,375.95,376.79,8422.0,370.2757,370.6691,369.7447,370.5708,8422.0
2023-01-05 13:10:00,376.57,376.58,375.68,375.68,3690.0,370.3544,370.3643,369.4791,369.4791,3690.0
2023-01-05 13:20:00,375.71,378.8,375.7,378.39,13453.0,369.5086,372.5476,369.4988,372.1444,13453.0
2023-01-05 13:30:00,378.48,379.71,378.12,379.45,23426.0,372.2329,373.4426,371.8788,373.1869,23426.0
2023-01-05 13:40:00,379.65,380.0,379.15,379.45,17753.0,373.3836,373.7278,372.8918,373.1869,17753.0
2023-01-05 13:50:00,379.3,379.37,378.76,379.14,8936.0,373.0394,373.1082,372.5083,372.882,8936.0
2023-01-05 14:00:00,379.13,379.22,378.38,379.22,10691.0,372.8722,372.9607,372.1346,372.9607,10691.0
2023-01-05 14:10:00,379.22,379.27,378.14,378.5,8047.0,372.9607,373.0099,371.8985,372.2526,8047.0
2023-01-05 14:20:00,378.61,379.29,378.52,378.57,5033.0,372.3608,373.0295,372.2722,372.3214,5033.0
2023-01-05 14:30:00,378.52,380.4,378.5,380.18,20678.0,372.2722,374.1212,372.2526,373.9048,20678.0
2023-01-05 14:40:00,379.78,380.72,379.46,380.56,5559.0,373.5114,374.4359,373.1967,374.2786,5559.0
2023-01-05 14:50:00,380.38,380.49,379.28,379.38,4376.0,374.1015,374.2097,373.0197,373.118,4376.0
2023-01-05 15:00:00,378.95,379.13,377.2,377.2,18056.0,372.6951,372.8722,370.974,370.974,18056.0
2023-01-05 15:10:00,377.17,377.61,376.64,376.81,14924.0,370.9445,371.3773,370.4233,370.5905,14924.0
2023-01-05 15:20:00,376.78,376.82,375.63,376.07,10185.0,370.561,370.6003,369.4299,369.8627,10185.0
2023-01-05 15:30:00,375.97,376.52,375.27,376.28,17880.0,369.7643,370.3053,369.0759,370.0692,17880.0
2023-01-05 15:40:00,376.28,376.34,375.41,375.53,15596.0,370.0692,370.1282,369.2136,369.3316,15596.0
2023-01-05 15:50:00,375.4,375.74,375.0,375.66,71176.0,369.2037,369.5381,368.8103,369.4594,71176.0
2023-01-06 09:30:00,379.53,380.24,374.79,375.05,25067.0,373.2656,373.9639,368.6038,368.8595,25067.0
2023-01-06 09:40:00,375.08,375.85,371.48,371.5,85958.0,368.889,369.6463,365.3484,365.3681,85958.0
2023-01-06 09:50:00,371.6,374.14,370.62,372.68,18946.0,365.4665,367.9645,364.5026,366.5286,18946.0
2023-01-06 10:00:00,372.81,378.47,372.81,377.73,23510.0,366.6565,372.2231,366.6565,371.4953,23510.0
2023-01-06 10:10:00,376.98,380.6,376.74,379.85,18294.0,370.7577,374.3179,370.5216,373.5803,18294.0
2023-01-06 10:20:00,379.98,380.22,378.8,379.16,18207.0,373.7081,373.9442,372.5476,372.9017,18207.0
2023-01-06 10:30:00,379.33,382.24,379.33,381.97,8151.0,373.0689,375.9308,373.0689,375.6653,8151.0
2023-01-06 10:40:00,382.06,382.99,381.17,382.99,12840.0,375.7538,376.6685,374.8785,376.6685,12840.0
2023-01-06 10:50:00,382.91,384.06,382.48,383.74,16906.0,376.5898,377.7208,376.1669,377.4061,16906.0
2023-01-06 11:00:00,383.69,383.94,382.73,383.48,30286.0,377.3569,377.6028,376.4128,377.1504,30286.0
2023-01-06 11:10:00,383.52,383.66,381.28,381.63,4500.0,377.1897,377.3274,374.9867,375.3309,4500.0
2023-01-06 11:20:00,381.64,382.82,381.64,382.29,8343.0,375.3407,376.5013,375.3407,375.98,8343.0
2023-01-06 11:30:00,382.19,383.26,381.65,382.79,8211.0,375.8817,376.934,375.3506,376.4718,8211.0
2023-01-06 11:40:00,382.79,383.0,382.19,382.77,6413.0,376.4718,376.6783,375.8817,376.4521,6413.0
2023-01-06 11:50:00,383.35,385.0,383.35,384.16,6726.0,377.0225,378.6453,377.0225,377.8191,6726.0
2023-01-06 12:00:00,384.17,384.46,383.77,384.2,3388.0,377.829,378.1142,377.4356,377.8585,3388.0
2023-01-06 12:10:00,384.0,384.16,383.24,383.88,5445.0,377.6618,377.8191,376.9143,377.5438,5445.0
2023-01-06 12:20:00,383.91,384.05,382.63,382.92,7499.0,377.5733,377.711,376.3144,376.5996,7499.0
2023-01-06 12:30:00,383.21,383.4,382.4,382.87,4432.0,376.8848,377.0717,376.0882,376.5504,4432.0
2023-01-06 12:40:00,383.06,383.28,382.75,382.87,4635.0,376.7373,376.9537,376.4324,376.5504,4635.0
2023-01-06 12:50:00,382.86,382.89,382.07,382.6,7513.0,376.5406,376.5701,375.7636,376.2849,7513.0
2023-01-06 13:00:00,383.02,384.71,383.02,384.31,5526.0,376.698,378.3601,376.698,377.9667,5526.0
2023-01-06 13:10:00,384.44,384.68,384.24,384.29,6865.0,378.0945,378.3306,377.8978,377.947,6865.0
2023-01-06 13:20:00,384.3,384.94,384.19,384.94,3946.0,377.9568,378.5863,377.8487,378.5863,3946.0
2023-01-06 13:30:00,384.82,386.3,384.82,386.29,7563.0,378.4683,379.9238,378.4683,379.914,7563.0
2023-01-06 13:40:00,386.42,387.01,385.95,386.49,4338.0,380.0418,380.6221,379.5796,380.1107,4338.0
2023-01-06 13:50:00,386.12,386.28,385.81,386.0,6869.0,379.7468,379.9042,379.4419,379.6288,6869.0
2023-01-06 14:00:00,386.1,386.73,386.04,386.45,5522.0,379.7271,380.3467,379.6681,380.0713,5522.0
2023-01-06 14:10:00,386.5,387.75,386.48,387.75,9235.0,380.1205,381.3499,380.1009,381.3499,9235.0
2023-01-06 14:20:00,387.73,388.13,387.17,387.28,11166.0,381.3302,381.7236,380.7795,380.8876,11166.0
2023-01-06 14:30:00,387.43,387.59,386.99,387.37,13906.0,381.0352,381.1925,380.6024,380.9762,13906.0
2023-01-06 14:40:00,387.16,387.33,386.73,387.29,6063.0,380.7696,380.9368,380.3467,380.8975,6063.0
2023-01-06 14:50:00,387.41,387.95,387.25,387.48,27827.0,381.0155,381.5466,380.8581,381.0843,27827.0
2023-01-06 15:00:00,387.45,389.12,387.43,388.73,24367.0,381.0548,382.6973,381.0352,382.3137,24367.0
2023-01-06 15:10:00,388.66,389.34,387.87,388.41,13664.0,382.2449,382.9136,381.4679,381.999,13664.0
2023-01-06 15:20:00,388.44,388.44,387.51,387.77,20384.0,382.0285,382.0285,381.1139,381.3696,20384.0
2023-01-06 15:30:00,387.93,389.12,387.93,388.38,11767.0,381.5269,382.6973,381.5269,381.9695,11767.0
2023-01-06 15:40:00,388.4,388.71,387.53,387.53,16679.0,381.9892,382.294,381.1335,381.1335,16679.0
2023-01-06 15:50:00,387.14,387.34,386.01,386.44,65206.0,380.75,380.9467,379.6386,380.0615,65206.0
2023-01-09 09:30:00,391.1,394.14,388.16,391.93,38472.0,385.4035,388.3992,382.5063,386.2214,38472.0
2023-01-09 09:40:00,391.93,396.57,391.31,395.88,15920.0,386.2214,390.7938,385.6104,390.1139,15920.0
2023-01-09 09:50:00,396.01,400.49,395.92,400.49,15744.0,390.242,394.6567,390.1533,394.6567,15744.0
2023-01-09 10:00:00,400.74,401.26,398.52,399.04,20099.0,394.9031,395.4155,392.7154,393.2278,20099.0
2023-01-09 10:10:00,399.26,399.52,396.99,397.42,17012.0,393.4446,393.7009,391.2077,391.6314,17012.0
2023-01-09 10:20:00,397.7,398.46,396.07,397.68,22647.0,391.9074,392.6563,390.3011,391.8877,22647.0
2023-01-09 10:30:00,398.08,398.84,397.69,397.72,38438.0,392.2818,393.0308,391.8975,391.9271,38438.0
2023-01-09 10:40:00,397.96,399.49,397.8,398.91,15013.0,392.1636,393.6713,392.0059,393.0997,15013.0
2023-01-09 10:50:00,398.78,399.28,397.9,397.9,13642.0,392.9716,393.4644,392.1045,392.1045,13642.0
2023-01-09 11:00:00,397.99,400.55,397.97,400.55,12597.0,392.1931,394.7159,392.1734,394.7159,12597.0
2023-01-09 11:10:00,400.55,401.69,400.47,400.84,12627.0,394.7159,395.8392,394.637,395.0016,12627.0
2023-01-09 11:20:00,400.97,401.74,400.75,401.1,13218.0,395.1297,395.8885,394.9129,395.2578,13218.0
2023-01-09 11:30:00,401.17,401.39,400.22,400.62,8133.0,395.3268,395.5436,394.3907,394.7848,8133.0
2023-01-09 11:40:00,400.68,400.69,399.69,400.48,11140.0,394.844,394.8538,393.8684,394.6469,11140.0
2023-01-09 11:50:00,400.66,401.81,400.25,401.37,22866.0,394.8243,395.9575,394.4202,395.5239,22866.0
2023-01-09 12:00:00,401.44,401.44,400.52,400.72,6864.0,395.5929,395.5929,394.6863,394.8834,6864.0
2023-01-09 12:10:00,400.81,401.62,400.81,401.0,5851.0,394.9721,395.7703,394.9721,395.1593,5851.0
2023-01-09 12:20:00,401.22,402.4,401.22,402.36,10340.0,395.3761,396.5389,395.3761,396.4995,10340.0
2023-01-09 12:30:00,402.52,402.64,400.74,400.95,6826.0,396.6572,396.7754,394.9031,395.11,6826.0
2023-01-09 12:40:00,400.8,401.35,400.31,400.89,6221.0,394.9622,395.5042,394.4793,395.0509,6221.0
2023-01-09 12:50:00,401.12,402.01,401.08,401.71,8427.0,395.2776,396.1546,395.2381,395.859,8427.0
2023-01-09 13:00:00,401.66,402.07,400.56,400.95,9387.0,395.8097,396.2137,394.7257,395.11,9387.0
2023-01-09 13:10:00,400.85,401.2,400.03,401.05,14296.0,395.0115,395.3564,394.2034,395.2086,14296.0
2023-01-09 13:20:00,401.05,401.28,399.56,399.77,9083.0,395.2086,395.4352,393.7403,393.9472,9083.0
2023-01-09 13:30:00,399.62,399.62,397.5,397.9,10340.0,393.7994,393.7994,391.7103,392.1045,10340.0
2023-01-09 13:40:00,397.92,397.97,395.53,396.19,11006.0,392.1242,392.1734,389.769,390.4194,11006.0
2023-01-09 13:50:00,395.95,397.19,395.95,397.19,15517.0,390.1829,391.4048,390.1829,391.4048,15517.0
2023-01-09 14:00:00,397.27,398.19,396.76,398.13,12386.0,391.4836,392.3902,390.9811,392.3311,12386.0
2023-01-09 14:10:00,397.84,398.16,397.39,397.91,7251.0,392.0453,392.3607,391.6019,392.1143,7251.0
2023-01-09 14:20:00,398.03,399.17,397.89,399.06,5616.0,392.2326,393.356,392.0946,393.2476,5616.0
2023-01-09 14:30:00,398.92,399.06,397.61,397.68,9827.0,393.1096,393.2476,391.8187,391.8877,9827.0
2023-01-09 14:40:00,397.88,398.11,397.43,397.79,9629.0,392.0847,392.3114,391.6413,391.9961,9629.0
2023-01-09 14:50:00,397.81,398.02,395.96,395.97,9502.0,392.0158,392.2227,390.1927,390.2026,9502.0
2023-01-09 15:00:00,395.77,396.52,395.66,396.05,17186.0,390.0055,390.7446,389.8971,390.2814,17186.0
2023-01-09 15:10:00,396.15,396.2,395.02,395.56,12670.0,390.3799,390.4292,389.2664,389.7985,12670.0
2023-01-09 15:20:00,395.57,396.59,395.38,395.63,9082.0,389.8084,390.8135,389.6212,389.8675,9082.0
2023-01-09 15:30:00,395.75,395.75,394.36,394.69,13463.0,389.9858,389.9858,388.616,388.9412,13463.0
2023-01-09 15:40:00,394.51,395.69,394.44,394.65,19765.0,388.7638,389.9266,388.6948,388.9018,19765.0
2023-01-09 15:50:00,394.72,395.4,394.05,395.39,70538.0,388.9708,389.6409,388.3105,389.631,70538.0
2023-01-10 09:30:00,387.58,394.59,386.76,394.59,37329.0,381.9348,388.8427,381.1267,388.8427,37329.0
2023-01-10 09:40:00,393.58,393.86,390.89,392.18,8341.0,387.8474,388.1233,385.1966,386.4678,8341.0
2023-01-10 09:50:00,392.01,394.96,390.99,393.22,10474.0,386.3002,389.2073,385.2951,387.4926,10474.0
2023-01-10 10:00:00,392.89,393.19,391.81,392.43,11457.0,387.1674,387.4631,386.1032,386.7141,11457.0
2023-01-10 10:10:00,392.47,394.36,392.47,393.27,9884.0,386.7535,388.616,386.7535,387.5419,9884.0
2023-01-10 10:20:00,393.11,393.65,389.71,390.59,24515.0,387.3842,387.9164,384.0337,384.9009,24515.0
2023-01-10 10:30:00,390.59,390.59,388.0,388.71,35495.0,384.9009,384.9009,382.3486,383.0483,35495.0
2023-01-10 10:40:00,388.73,388.93,386.23,387.03,33788.0,383.068,383.2651,380.6044,381.3928,33788.0
2023-01-10 10:50:00,387.0,389.38,387.0,388.76,5342.0,381.3632,383.7085,381.3632,383.0976,5342.0
2023-01-10 11:00:00,388.57,389.01,387.8,388.01,9139.0,382.9103,383.3439,382.1516,382.3585,9139.0
2023-01-10 11:10:00,388.0,388.87,387.75,388.0,8303.0,382.3486,383.206,382.1023,382.3486,8303.0
2023-01-10 11:20:00,388.04,388.66,387.62,387.99,7614.0,382.3881,382.999,381.9742,382.3388,7614.0
2023-01-10 11:30:00,388.09,388.21,386.45,386.57,15742.0,382.4373,382.5556,380.8212,380.9395,15742.0
2023-01-10 11:40:00,386.75,386.75,385.65,386.39,13553.0,381.1169,381.1169,380.0329,380.7621,13553.0
2023-01-10 11:50:00,386.57,387.05,385.94,386.22,8167.0,380.9395,381.4125,380.3187,380.5946,8167.0
2023-01-10 12:00:00,386.19,387.08,385.53,386.91,17166.0,380.565,381.442,379.9146,381.2745,17166.0
2023-01-10 12:10:00,387.0,387.18,386.75,387.02,15739.0,381.3632,381.5406,381.1169,381.3829,15739.0
2023-01-10 12:20:00,387.03,388.18,386.76,387.78,9542.0,381.3928,382.526,381.1267,382.1319,9542.0
2023-01-10 12:30:00,387.78,388.63,387.47,388.63,30207.0,382.1319,382.9695,381.8264,382.9695,30207.0
2023-01-10 12:40:00,388.62,388.67,387.84,387.84,5450.0,382.9596,383.0089,382.191,382.191,5450.0
2023-01-10 12:50:00,387.9,387.91,387.2,387.37,3900.0,382.2501,382.26,381.5603,381.7278,3900.0
2023-01-10 13:00:00,387.52,389.12,387.39,389.0,7058.0,381.8756,383.4523,381.7475,383.3341,7058.0
2023-01-10 13:10:00,388.81,389.38,388.44,388.79,5200.0,383.1469,383.7085,382.7822,383.1271,5200.0
2023-01-10 13:20:00,389.01,389.23,388.35,389.18,3683.0,383.3439,383.5607,382.6936,383.5115,3683.0
2023-01-10 13:30:00,389.03,390.14,388.97,389.94,6140.0,383.3636,384.4575,383.3045,384.2604,6140.0
2023-01-10 13:40:00,390.12,390.18,389.44,389.77,3800.0,384.4378,384.4969,383.7677,384.0929,3800.0
2023-01-10 13:50:00,389.74,389.91,388.77,389.88,3682.0,384.0633,384.2308,383.1074,384.2013,3682.0
2023-01-10 14:00:00,390.06,390.75,389.84,390.52,4267.0,384.3786,385.0586,384.1618,384.8319,4267.0
2023-01-10 14:10:00,390.7,391.1,390.46,390.84,2448.0,385.0093,385.4035,384.7728,385.1473,2448.0
2023-01-10 14:20:00,391.17,391.34,390.82,391.33,4720.0,385.4725,385.64,385.1276,385.6301,4720.0
2023-01-10 14:30:00,391.31,391.43,390.42,390.42,12656.0,385.6104,385.7287,384.7334,384.7334,12656.0
2023-01-10 14:40:00,390.37,390.58,389.41,389.41,5074.0,384.6841,384.8911,383.7381,383.7381,5074.0
2023-01-10 14:50:00,389.42,389.55,389.11,389.25,5701.0,383.748,383.8761,383.4425,383.5804,5701.0
2023-01-10 15:00:00,389.41,389.45,388.52,389.3,4532.0,383.7381,383.7775,382.8611,383.6297,4532.0
2023-01-10 15:10:00,389.24,389.24,388.15,389.02,7793.0,383.5706,383.5706,382.4965,383.3538,7793.0
2023-01-10 15:20:00,389.06,389.36,388.68,388.77,4978.0,383.3932,383.6888,383.0187,383.1074,4978.0
2023-01-10 15:30:00,388.73,388.94,388.28,388.28,3908.0,383.068,383.275,382.6246,382.6246,3908.0
2023-01-10 15:40:00,388.1,388.1,387.32,387.56,17693.0,382.4472,382.4472,381.6786,381.9151,17693.0
2023-01-10 15:50:00,387.72,389.09,387.64,388.7,92509.0,382.0727,383.4228,381.9939,383.0385,92509.0
2023-01-11 09:30:00,388.28,389.87,384.29,387.06,31760.0,382.6246,384.1914,378.6927,381.4223,31760.0
2023-01-11 09:40:00,387.72,390.04,386.72,389.04,15208.0,382.0727,384.3589,381.0873,383.3735,15208.0
2023-01-11 09:50:00,389.04,389.49,387.13,388.06,12261.0,383.3735,383.8169,381.4913,382.4078,12261.0
2023-01-11 10:00:00,388.19,389.5,387.8,389.49,30913.0,382.5359,383.8268,382.1516,383.8169,30913.0
2023-01-11 10:10:00,389.5,390.24,388.85,389.85,14417.0,383.8268,384.556,383.1863,384.1717,14417.0
2023-01-11 10:20:00,389.85,393.12,389.48,393.01,16554.0,384.1717,387.3941,383.8071,387.2857,16554.0
2023-01-11 10:30:00,393.0,393.08,390.03,390.81,29556.0,387.2758,387.3547,384.3491,385.1177,29556.0
2023-01-11 10:40:00,391.22,391.22,389.98,390.51,7467.0,385.5217,385.5217,384.2998,384.8221,7467.0
2023-01-11 10:50:00,390.09,390.09,388.32,389.66,20276.0,384.4082,384.4082,382.664,383.9845,20276.0
2023-01-11 11:00:00,389.81,391.03,389.8,390.97,9065.0,384.1323,385.3345,384.1224,385.2754,9065.0
2023-01-11 11:10:00,390.77,392.85,390.6,392.47,22642.0,385.0783,387.128,384.9108,386.7535,22642.0
2023-01-11 11:20:00,392.59,393.68,392.02,393.29,21665.0,386.8718,387.9459,386.3101,387.5616,21665.0
2023-01-11 11:30:00,393.44,393.9,392.99,393.25,8806.0,387.7094,388.1627,387.266,387.5222,8806.0
2023-01-11 11:40:00,393.09,393.77,392.91,393.71,6113.0,387.3645,388.0346,387.1871,387.9755,6113.0
2023-01-11 11:50:00,393.46,394.01,393.12,393.5,6044.0,387.7291,388.2711,387.3941,387.7685,6044.0
2023-01-11 12:00:00,393.72,393.92,393.1,393.78,4522.0,387.9853,388.1824,387.3744,388.0445,4522.0
2023-01-11 12:10:00,393.88,394.77,393.85,394.5,12576.0,388.143,389.02,388.1134,388.754,12576.0
2023-01-11 12:20:00,394.33,395.0,394.12,394.69,5965.0,388.5864,389.2467,388.3795,388.9412,5965.0
2023-01-11 12:30:00,394.69,394.71,393.47,393.47,9413.0,388.9412,388.9609,387.739,387.739,9413.0
2023-01-11 12:40:00,393.63,393.97,393.19,393.37,10819.0,387.8966,388.2317,387.4631,387.6404,10819.0
2023-01-11 12:50:00,393.46,394.11,393.28,394.11,10544.0,387.7291,388.3697,387.5517,388.3697,10544.0
2023-01-11 13:00:00,394.22,394.6,393.83,394.53,10128.0,388.4781,388.8525,388.0937,388.7835,10128.0
2023-01-11 13:10:00,394.56,395.05,393.41,393.83,14268.0,388.8131,389.296,387.6798,388.0937,14268.0
2023-01-11 13:20:00,393.77,394.4,393.26,394.4,5278.0,388.0346,388.6554,387.532,388.6554,5278.0
2023-01-11 13:30:00,394.27,395.62,393.97,394.27,8088.0,388.5273,389.8577,388.2317,388.5273,8088.0
2023-01-11 13:40:00,394.28,394.55,393.58,393.58,9729.0,388.5372,388.8032,387.8474,387.8474,9729.0
2023-01-11 13:50:00,393.48,393.57,393.17,393.36,3370.0,387.7488,387.8375,387.4433,387.6306,3370.0
2023-01-11 14:00:00,393.38,393.65,392.45,392.99,7512.0,387.6503,387.9164,386.7338,387.266,7512.0
2023-01-11 14:10:00,393.31,394.19,393.27,394.09,6448.0,387.5813,388.4485,387.5419,388.3499,6448.0
2023-01-11 14:20:00,394.06,394.08,393.05,393.05,6366.0,388.3204,388.3401,387.3251,387.3251,6366.0
2023-01-11 14:30:00,393.15,394.09,392.86,394.09,17947.0,387.4236,388.3499,387.1379,388.3499,17947.0
2023-01-11 14:40:00,394.16,395.04,394.07,394.77,4708.0,388.4189,389.2861,388.3302,389.02,4708.0
2023-01-11 14:50:00,394.51,394.72,393.99,394.24,5843.0,388.7638,388.9708,388.2514,388.4978,5843.0
2023-01-11 15:00:00,394.27,394.75,393.86,394.67,7922.0,388.5273,389.0003,388.1233,388.9215,7922.0
2023-01-11 15:10:00,394.63,395.14,394.43,395.03,7869.0,388.8821,389.3847,388.685,389.2763,7869.0
2023-01-11 15:20:00,395.17,395.17,393.97,394.27,7631.0,389.4142,389.4142,388.2317,388.5273,7631.0
2023-01-11 15:30:00,394.33,394.33,393.58,393.8,23348.0,388.5864,388.5864,387.8474,388.0642,23348.0
2023-01-11 15:40:00,393.83,394.67,393.79,394.54,15416.0,388.0937,388.9215,388.0543,388.7934,15416.0
2023-01-11 15:50:00,394.44,395.83,394.08,395.2,88122.0,388.6948,390.0646,388.3401,389.4438,88122.0
2023-01-12 09:30:00,398.27,398.27,393.1,394.88,21009.0,392.4691,392.4691,387.3744,389.1284,21009.0
2023-01-12 09:40:00,394.27,395.0,388.81,389.01,29899.0,388.5273,389.2467,383.1469,383.3439,29899.0
2023-01-12 09:50:00,389.0,389.33,386.03,387.75,15761.0,383.3341,383.6593,380.4073,382.1023,15761.0
2023-01-12 10:00:00,387.58,390.24,386.51,388.0,22457.0,381.9348,384.556,380.8804,382.3486,22457.0
2023-01-12 10:10:00,388.36,392.88,388.29,392.28,10942.0,382.7034,387.1576,382.6344,386.5663,10942.0
2023-01-12 10:20:00,392.48,393.12,391.01,391.98,10975.0,386.7634,387.3941,385.3148,386.2707,10975.0
2023-01-12 10:30:00,391.5,393.36,390.51,393.2,10454.0,385.7977,387.6306,384.8221,387.4729,10454.0
2023-01-12 10:40:00,393.25,393.25,388.77,390.0,14455.0,387.5222,387.5222,383.1074,384.3195,14455.0
2023-01-12 10:50:00,389.63,392.35,389.62,392.01,5573.0,383.9549,386.6353,383.9451,386.3002,5573.0
2023-01-12 11:00:00,390.98,392.04,389.93,391.05,8041.0,385.2852,386.3298,384.2505,385.3542,8041.0
2023-01-12 11:10:00,391.51,393.12,391.15,392.07,5490.0,385.8075,387.3941,385.4528,386.3594,5490.0
2023-01-12 11:20:00,392.12,392.65,390.87,391.67,6347.0,386.4086,386.9309,385.1768,385.9652,6347.0
2023-01-12 11:30:00,391.88,392.36,390.48,391.57,6002.0,386.1721,386.6451,384.7925,385.8667,6002.0
2023-01-12 11:40:00,392.06,393.33,391.88,391.88,5994.0,386.3495,387.601,386.1721,386.1721,5994.0
2023-01-12 11:50:00,391.59,394.0,391.19,394.0,6595.0,385.8864,388.2613,385.4922,388.2613,6595.0
2023-01-12 12:00:00,393.81,394.83,393.51,394.76,9748.0,388.074,389.0792,387.7784,389.0102,9748.0
2023-01-12 12:10:00,394.98,395.94,394.92,395.94,6745.0,389.227,390.173,389.1679,390.173,6745.0
2023-01-12 12:20:00,395.94,396.6,395.4,396.54,9034.0,390.173,390.8234,389.6409,390.7643,9034.0
2023-01-12 12:30:00,396.62,396.9,396.06,396.77,10461.0,390.8431,391.119,390.2913,390.9909,10461.0
2023-01-12 12:40:00,396.75,396.76,395.71,396.03,22209.0,390.9712,390.9811,389.9463,390.2617,22209.0
2023-01-12 12:50:00,395.98,396.22,395.57,395.57,8936.0,390.2124,390.4489,389.8084,389.8084,8936.0
2023-01-12 13:00:00,395.52,396.35,395.51,396.16,9039.0,389.7591,390.577,389.7493,390.3898,9039.0
2023-01-12 13:10:00,396.09,396.84,395.77,396.36,7035.0,390.3208,391.0599,390.0055,390.5869,7035.0
2023-01-12 13:20:00,396.26,396.45,393.0,393.08,6096.0,390.4883,390.6756,387.2758,387.3547,6096.0
2023-01-12 13:30:00,392.9,395.35,392.19,395.14,6617.0,387.1773,389.5916,386.4776,389.3847,6617.0
2023-01-12 13:40:00,395.34,396.39,395.3,396.39,3423.0,389.5817,390.6164,389.5423,390.6164,3423.0
2023-01-12 13:50:00,396.43,397.41,396.37,397.0,7313.0,390.6559,391.6216,390.5967,391.2176,7313.0
2023-01-12 14:00:00,397.06,397.17,395.98,396.07,18794.0,391.2767,391.3851,390.2124,390.3011,18794.0
2023-01-12 14:10:00,396.08,396.59,396.01,396.36,8385.0,390.311,390.8135,390.242,390.5869,8385.0
2023-01-12 14:20:00,396.66,396.76,395.87,396.12,8783.0,390.8825,390.9811,390.104,390.3504,8783.0
2023-01-12 14:30:00,395.86,397.09,395.44,396.97,6270.0,390.0942,391.3062,389.6803,391.188,6270.0
2023-01-12 14:40:00,397.14,397.98,397.09,397.88,10088.0,391.3555,392.1833,391.3062,392.0847,10088.0
2023-01-12 14:50:00,397.73,397.73,396.33,397.32,12663.0,391.9369,391.9369,390.5573,391.5329,12663.0
2023-01-12 15:00:00,397.24,397.24,395.99,396.02,8403.0,391.4541,391.4541,390.2223,390.2518,8403.0
2023-01-12 15:10:00,395.99,397.32,395.58,396.23,18859.0,390.2223,391.5329,389.8182,390.4588,18859.0
2023-01-12 15:20:00,396.27,397.49,396.19,396.84,8778.0,390.4982,391.7004,390.4194,391.0599,8778.0
2023-01-12 15:30:00,396.84,397.79,396.5,396.99,17964.0,391.0599,391.9961,390.7248,391.2077,17964.0
2023-01-12 15:40:00,396.94,397.23,395.44,396.04,17893.0,391.1584,391.4442,389.6803,390.2715,17893.0
2023-01-12 15:50:00,396.1,397.47,396.0,396.69,83797.0,390.3307,391.6807,390.2321,390.9121,83797.0
2023-01-13 09:30:00,390.49,394.44,390.0,391.74,39801.0,384.8024,388.6948,384.3195,386.0342,39801.0
2023-01-13 09:40:00,392.28,392.98,388.24,389.06,27776.0,386.5663,387.2561,382.5852,383.3932,27776.0
2023-01-13 09:50:00,388.96,391.04,387.72,387.72,22373.0,383.2947,385.3444,382.0727,382.0727,22373.0
2023-01-13 10:00:00,387.49,390.92,387.22,390.41,28742.0,381.8461,385.2261,381.58,384.7235,28742.0
2023-01-13 10:10:00,390.15,392.6,390.12,391.72,12773.0,384.4673,386.8816,384.4378,386.0145,12773.0
2023-01-13 10:20:00,392.02,392.9,391.36,392.58,8460.0,386.3101,387.1773,385.6597,386.8619,8460.0
2023-01-13 10:30:00,392.58,392.78,390.27,390.87,9866.0,386.8619,387.059,384.5856,385.1768,9866.0
2023-01-13 10:40:00,391.0,391.56,389.91,391.11,13547.0,385.305,385.8568,384.2308,385.4134,13547.0
2023-01-13 10:50:00,391.13,391.6,390.01,391.6,10606.0,385.4331,385.8962,384.3294,385.8962,10606.0
2023-01-13 11:00:00,391.68,391.9,390.66,390.83,34650.0,385.975,386.1918,384.9699,385.1374,34650.0
2023-01-13 11:10:00,390.65,390.83,388.92,389.49,19954.0,384.9601,385.1374,383.2552,383.8169,19954.0
2023-01-13 11:20:00,389.5,391.0,389.49,390.83,14316.0,383.8268,385.305,383.8169,385.1374,14316.0
2023-01-13 11:30:00,390.95,390.95,388.42,388.5,8198.0,385.2557,385.2557,382.7625,382.8414,8198.0
2023-01-13 11:40:00,388.34,388.44,386.69,387.21,15286.0,382.6837,382.7822,381.0577,381.5702,15286.0
2023-01-13 11:50:00,387.21,387.65,386.46,387.6,18066.0,381.5702,382.0037,380.8311,381.9545,18066.0
2023-01-13 12:00:00,387.6,389.12,387.6,389.11,13545.0,381.9545,383.4523,381.9545,383.4425,13545.0
2023-01-13 12:10:00,389.11,390.56,389.01,390.36,10656.0,383.4425,384.8714,383.3439,384.6743,10656.0
2023-01-13 12:20:00,390.35,391.25,389.93,390.19,21481.0,384.6644,385.5513,384.2505,384.5068,21481.0
2023-01-13 12:30:00,390.38,390.95,389.6,390.81,10417.0,384.694,385.2557,383.9253,385.1177,10417.0
2023-01-13 12:40:00,390.81,391.15,389.98,390.81,22125.0,385.1177,385.4528,384.2998,385.1177,22125.0
2023-01-13 12:50:00,390.81,391.75,390.81,391.06,10980.0,385.1177,386.044,385.1177,385.3641,10980.0
2023-01-13 13:00:00,391.01,391.49,390.33,391.18,7842.0,385.3148,385.7878,384.6447,385.4823,7842.0
2023-01-13 13:10:00,391.38,391.84,390.04,390.9,8750.0,385.6794,386.1327,384.3589,385.2064,8750.0
2023-01-13 13:20:00,390.9,391.44,390.51,390.96,9683.0,385.2064,385.7385,384.8221,385.2655,9683.0
2023-01-13 13:30:00,391.13,391.58,390.87,391.58,8485.0,385.4331,385.8765,385.1768,385.8765,8485.0
2023-01-13 13:40:00,391.47,393.14,391.47,393.14,8309.0,385.7681,387.4138,385.7681,387.4138,8309.0
2023-01-13 13:50:00,393.05,393.96,393.03,393.15,19888.0,387.3251,388.2218,387.3054,387.4236,19888.0
2023-01-13 14:00:00,393.43,393.48,391.9,392.19,4793.0,387.6996,387.7488,386.1918,386.4776,4793.0
2023-01-13 14:10:00,392.18,392.85,392.18,392.62,8076.0,386.4678,387.128,386.4678,386.9014,8076.0
2023-01-13 14:20:00,392.44,392.49,391.82,392.25,5992.0,386.724,386.7732,386.113,386.5367,5992.0
2023-01-13 14:30:00,392.27,393.16,392.26,392.51,7307.0,386.5565,387.4335,386.5466,386.793,7307.0
2023-01-13 14:40:00,392.49,392.49,391.61,392.01,10375.0,386.7732,386.7732,385.9061,386.3002,10375.0
2023-01-13 14:50:00,391.99,392.57,391.79,392.54,9644.0,386.2805,386.8521,386.0834,386.8225,9644.0
2023-01-13 15:00:00,392.58,392.64,391.46,391.63,10243.0,386.8619,386.9211,385.7583,385.9258,10243.0
2023-01-13 15:10:00,391.67,392.28,391.65,391.99,13246.0,385.9652,386.5663,385.9455,386.2805,13246.0
2023-01-13 15:20:00,391.99,392.6,391.85,392.6,8866.0,386.2805,386.8816,386.1426,386.8816,8866.0
2023-01-13 15:30:00,392.69,394.58,392.47,394.55,26631.0,386.9703,388.8328,386.7535,388.8032,26631.0
2023-01-13 15:40:00,394.55,394.63,392.9,393.24,22714.0,388.8032,388.8821,387.1773,387.5123,22714.0
2023-01-13 15:50:00,393.12,393.64,392.83,393.16,89137.0,387.3941,387.9065,387.1083,387.4335,89137.0
2023-01-17 09:30:00,392.0,392.48,387.83,388.25,28292.0,386.2904,386.7634,382.1811,382.595,28292.0
2023-01-17 09:40:00,388.02,389.92,386.75,388.24,29069.0,382.3684,384.2407,381.1169,382.5852,29069.0
2023-01-17 09:50:00,388.61,390.88,388.36,390.11,13972.0,382.9498,385.1867,382.7034,384.4279,13972.0
2023-01-17 10:00:00,390.11,394.23,390.11,394.23,21969.0,384.4279,388.4879,384.4279,388.4879,21969.0
2023-01-17 10:10:00,394.04,395.29,392.78,393.17,30475.0,388.3007,389.5325,387.059,387.4433,30475.0
2023-01-17 10:20:00,393.13,394.27,393.06,393.85,10587.0,387.4039,388.5273,387.3349,388.1134,10587.0
2023-01-17 10:30:00,393.94,393.97,391.52,391.67,11260.0,388.2021,388.2317,385.8174,385.9652,11260.0
2023-01-17 10:40:00,391.63,391.73,390.31,390.79,17130.0,385.9258,386.0243,384.625,385.098,17130.0
2023-01-17 10:50:00,390.75,391.14,389.04,389.13,13073.0,385.0586,385.4429,383.3735,383.4622,13073.0
2023-01-17 11:00:00,389.13,389.53,387.68,388.18,28997.0,383.4622,383.8564,382.0333,382.526,28997.0
2023-01-17 11:10:00,388.05,388.13,386.99,388.06,17517.0,382.3979,382.4768,381.3534,382.4078,17517.0
2023-01-17 11:20:00,387.94,389.34,387.45,388.88,36303.0,382.2895,383.6691,381.8067,383.2158,36303.0
2023-01-17 11:30:00,389.13,391.15,388.88,391.1,9595.0,383.4622,385.4528,383.2158,385.4035,9595.0
2023-01-17 11:40:00,391.01,391.75,390.84,390.84,4410.0,385.3148,386.044,385.1473,385.1473,4410.0
2023-01-17 11:50:00,391.0,392.23,390.94,392.23,5319.0,385.305,386.517,385.2458,386.517,5319.0
2023-01-17 12:00:00,392.0,392.21,390.88,390.88,5104.0,386.2904,386.4973,385.1867,385.1867,5104.0
2023-01-17 12:10:00,390.85,391.0,389.68,390.06,16886.0,385.1571,385.305,384.0042,384.3786,16886.0
2023-01-17 12:20:00,390.0,390.45,389.65,390.08,11108.0,384.3195,384.763,383.9746,384.3984,11108.0
2023-01-17 12:30:00,389.99,391.06,389.99,390.93,25209.0,384.3097,385.3641,384.3097,385.236,25209.0
2023-01-17 12:40:00,390.89,391.05,390.31,391.02,10662.0,385.1966,385.3542,384.625,385.3247,10662.0
2023-01-17 12:50:00,391.12,392.12,390.82,390.82,12673.0,385.4232,386.4086,385.1276,385.1276,12673.0
2023-01-17 13:00:00,390.79,391.64,390.47,391.32,10518.0,385.098,385.9356,384.7827,385.6203,10518.0
2023-01-17 13:10:00,391.28,391.45,390.47,391.43,11971.0,385.5809,385.7484,384.7827,385.7287,11971.0
2023-01-17 13:20:00,391.3,391.3,390.46,390.74,10138.0,385.6006,385.6006,384.7728,385.0487,10138.0
2023-01-17 13:30:00,390.68,392.59,390.56,392.59,17521.0,384.9896,386.8718,384.8714,386.8718,17521.0
2023-01-17 13:40:00,392.35,393.36,391.82,392.26,7425.0,386.6353,387.6306,386.113,386.5466,7425.0
2023-01-17 13:50:00,392.33,392.74,392.15,392.74,4982.0,386.6156,387.0196,386.4382,387.0196,4982.0
2023-01-17 14:00:00,392.54,392.73,391.97,392.39,5354.0,386.8225,387.0098,386.2608,386.6747,5354.0
2023-01-17 14:10:00,392.57,392.64,390.91,391.37,14744.0,386.8521,386.9211,385.2163,385.6696,14744.0
2023-01-17 14:20:00,391.27,391.36,390.91,391.13,15006.0,385.571,385.6597,385.2163,385.4331,15006.0
2023-01-17 14:30:00,391.06,392.0,391.06,391.89,16258.0,385.3641,386.2904,385.3641,386.182,16258.0
2023-01-17 14:40:00,391.92,392.11,391.04,391.25,13865.0,386.2116,386.3988,385.3444,385.5513,13865.0
2023-01-17 14:50:00,391.25,391.3,390.13,390.15,7050.0,385.5513,385.6006,384.4476,384.4673,7050.0
2023-01-17 15:00:00,390.35,391.14,390.35,391.05,9589.0,384.6644,385.4429,384.6644,385.3542,9589.0
2023-01-17 15:10:00,391.16,391.16,390.24,390.61,6102.0,385.4626,385.4626,384.556,384.9206,6102.0
2023-01-17 15:20:00,390.55,390.89,390.14,390.43,7798.0,384.8615,385.1966,384.4575,384.7433,7798.0
2023-01-17 15:30:00,390.43,391.04,390.31,390.93,12884.0,384.7433,385.3444,384.625,385.236,12884.0
2023-01-17 15:40:00,390.93,391.05,389.14,389.25,26586.0,385.236,385.3542,383.472,383.5804,26586.0
2023-01-17 15:50:00,389.11,390.28,388.41,390.19,87974.0,383.4425,384.5954,382.7527,384.5068,87974.0
2023-01-18 09:30:00,392.1,396.42,391.32,396.08,40713.0,386.3889,390.646,385.6203,390.311,40713.0
2023-01-18 09:40:00,396.09,397.94,395.0,397.59,80023.0,390.3208,392.1439,389.2467,391.799,80023.0
2023-01-18 09:50:00,397.26,398.8,396.99,398.25,49701.0,391.4738,392.9913,391.2077,392.4494,49701.0
2023-01-18 10:00:00,398.48,401.32,397.55,400.73,32596.0,392.676,395.4746,391.7595,394.8932,32596.0
2023-01-18 10:10:00,400.81,400.95,398.06,398.46,30986.0,394.9721,395.11,392.2621,392.6563,30986.0
2023-01-18 10:20:00,398.67,400.0,398.24,399.38,13583.0,392.8632,394.1739,392.4395,393.5629,13583.0
2023-01-18 10:30:00,399.66,399.88,397.9,398.16,20426.0,393.8388,394.0556,392.1045,392.3607,20426.0
2023-01-18 10:40:00,398.34,398.77,397.36,397.75,51606.0,392.538,392.9618,391.5723,391.9566,51606.0
2023-01-18 10:50:00,397.75,397.88,396.59,397.88,51463.0,391.9566,392.0847,390.8135,392.0847,51463.0
2023-01-18 11:00:00,397.83,398.0,395.16,396.43,31758.0,392.0355,392.203,389.4044,390.6559,31758.0
2023-01-18 11:10:00,396.6,396.6,395.19,395.62,18333.0,390.8234,390.8234,389.4339,389.8577,18333.0
2023-01-18 11:20:00,395.31,395.63,393.01,393.18,35593.0,389.5522,389.8675,387.2857,387.4532,35593.0
2023-01-18 11:30:00,392.93,393.62,391.46,391.94,36125.0,387.2068,387.8868,385.7583,386.2313,36125.0
2023-01-18 11:40:00,392.02,392.62,391.4,391.75,38326.0,386.3101,386.9014,385.6991,386.044,38326.0
2023-01-18 11:50:00,391.56,391.59,390.32,391.23,10885.0,385.8568,385.8864,384.6349,385.5316,10885.0
2023-01-18 12:00:00,391.4,392.08,391.2,391.64,14723.0,385.6991,386.3692,385.502,385.9356,14723.0
2023-01-18 12:10:00,391.66,391.66,390.71,390.88,12883.0,385.9553,385.9553,385.0192,385.1867,12883.0
2023-01-18 12:20:00,390.71,390.91,389.26,389.72,14756.0,385.0192,385.2163,383.5903,384.0436,14756.0
2023-01-18 12:30:00,389.72,390.14,389.06,389.77,13440.0,384.0436,384.4575,383.3932,384.0929,13440.0
2023-01-18 12:40:00,389.95,390.49,389.58,390.49,12767.0,384.2702,384.8024,383.9056,384.8024,12767.0
2023-01-18 12:50:00,390.59,390.71,388.7,388.73,16806.0,384.9009,385.0192,383.0385,383.068,16806.0
2023-01-18 13:00:00,388.73,388.95,387.82,388.31,11444.0,383.068,383.2848,382.1713,382.6541,11444.0
2023-01-18 13:10:00,388.31,388.68,388.15,388.25,14562.0,382.6541,383.0187,382.4965,382.595,14562.0
2023-01-18 13:20:00,388.25,389.35,388.25,389.0,9609.0,382.595,383.679,382.595,383.3341,9609.0
2023-01-18 13:30:00,388.94,390.05,388.34,390.05,12915.0,383.275,384.3688,382.6837,384.3688,12915.0
2023-01-18 13:40:00,390.1,391.0,389.77,390.02,7736.0,384.4181,385.305,384.0929,384.3392,7736.0
2023-01-18 13:50:00,390.0,391.03,389.54,389.64,11164.0,384.3195,385.3345,383.8662,383.9648,11164.0
2023-01-18 14:00:00,389.8,390.2,388.5,389.7,16718.0,384.1224,384.5166,382.8414,384.0239,16718.0
2023-01-18 14:10:00,389.81,390.61,389.66,390.21,9271.0,384.1323,384.9206,383.9845,384.5265,9271.0
2023-01-18 14:20:00,390.39,390.55,390.03,390.44,5637.0,384.7038,384.8615,384.3491,384.7531,5637.0
2023-01-18 14:30:00,390.38,390.6,389.55,389.65,12891.0,384.694,384.9108,383.8761,383.9746,12891.0
2023-01-18 14:40:00,389.59,389.7,388.34,388.34,7665.0,383.9155,384.0239,382.6837,382.6837,7665.0
2023-01-18 14:50:00,388.31,388.33,387.94,387.98,9810.0,382.6541,382.6738,382.2895,382.3289,9810.0
2023-01-18 15:00:00,387.95,388.28,387.62,387.89,5630.0,382.2994,382.6246,381.9742,382.2403,5630.0
2023-01-18 15:10:00,387.93,388.71,387.65,387.77,6004.0,382.2797,383.0483,382.0037,382.122,6004.0
2023-01-18 15:20:00,387.89,388.32,387.59,388.05,4430.0,382.2403,382.664,381.9446,382.3979,4430.0
2023-01-18 15:30:00,387.87,387.94,386.54,386.63,13952.0,382.2205,382.2895,380.9099,380.9986,13952.0
2023-01-18 15:40:00,386.63,386.81,386.07,386.52,16904.0,380.9986,381.176,380.4468,380.8902,16904.0
2023-01-18 15:50:00,386.53,386.88,385.64,386.18,69908.0,380.9001,381.245,380.023,380.5552,69908.0
2023-01-19 09:30:00,383.32,388.11,383.01,387.83,25277.0,377.7368,382.457,377.4313,382.1811,25277.0
2023-01-19 09:40:00,388.29,388.97,384.34,385.31,19640.0,382.6344,383.3045,378.742,379.6978,19640.0
2023-01-19 09:50:00,385.3,388.0,385.14,387.11,11363.0,379.688,382.3486,379.5303,381.4716,11363.0
2023-01-19 10:00:00,386.88,388.81,386.67,388.17,19173.0,381.245,383.1469,381.038,382.5162,19173.0
2023-01-19 10:10:00,388.13,388.13,385.64,386.18,8063.0,382.4768,382.4768,380.023,380.5552,8063.0
2023-01-19 10:20:00,386.47,386.71,385.8,386.7,7528.0,380.8409,381.0774,380.1807,381.0676,7528.0
2023-01-19 10:30:00,386.45,386.93,385.68,386.44,6658.0,380.8212,381.2942,380.0624,380.8114,6658.0
2023-01-19 10:40:00,386.75,386.75,383.74,383.93,11201.0,381.1169,381.1169,378.1507,378.3379,11201.0
2023-01-19 10:50:00,384.22,384.22,381.73,381.92,8688.0,378.6237,378.6237,376.17,376.3572,8688.0
2023-01-19 11:00:00,381.88,382.23,380.53,381.62,8056.0,376.3178,376.6627,374.9875,376.0616,8056.0
2023-01-19 11:10:00,381.6,382.35,381.12,382.13,6423.0,376.0419,376.7809,375.5689,376.5641,6423.0
2023-01-19 11:20:00,382.0,382.23,380.56,381.03,10258.0,376.436,376.6627,375.017,375.4802,10258.0
2023-01-19 11:30:00,381.03,381.72,380.82,381.2,20836.0,375.4802,376.1601,375.2732,375.6477,20836.0
2023-01-19 11:40:00,381.26,381.26,379.7,379.81,9791.0,375.7068,375.7068,374.1695,374.2779,9791.0
2023-01-19 11:50:00,379.81,380.14,378.94,379.4,14351.0,374.2779,374.6031,373.4206,373.8739,14351.0
2023-01-19 12:00:00,379.52,381.15,379.44,380.5,5843.0,373.9922,375.5984,373.9133,374.9579,5843.0
2023-01-19 12:10:00,381.28,382.29,381.1,381.95,8165.0,375.7265,376.7218,375.5491,376.3868,8165.0
2023-01-19 12:20:00,382.05,382.18,380.94,381.18,7331.0,376.4853,376.6134,375.3915,375.628,7331.0
2023-01-19 12:30:00,381.15,381.18,380.32,380.64,3984.0,375.5984,375.628,374.7805,375.0958,3984.0
2023-01-19 12:40:00,380.72,381.23,380.25,380.25,5380.0,375.1747,375.6773,374.7115,374.7115,5380.0
2023-01-19 12:50:00,380.31,380.64,379.62,380.64,2849.0,374.7707,375.0958,374.0907,375.0958,2849.0
2023-01-19 13:00:00,380.94,381.68,380.25,380.5,7623.0,375.3915,376.1207,374.7115,374.9579,7623.0
2023-01-19 13:10:00,380.48,381.04,379.94,381.04,6373.0,374.9382,375.49,374.406,375.49,6373.0
2023-01-19 13:20:00,381.35,382.12,380.72,380.95,10903.0,375.7955,376.5543,375.1747,375.4013,10903.0
2023-01-19 13:30:00,381.23,382.49,381.17,382.39,24187.0,375.6773,376.9189,375.6181,376.8204,24187.0
2023-01-19 13:40:00,382.39,382.9,382.04,382.4,13515.0,376.8204,377.3229,376.4755,376.8302,13515.0
2023-01-19 13:50:00,382.17,382.21,381.52,382.02,3133.0,376.6036,376.643,375.963,376.4557,3133.0
2023-01-19 14:00:00,382.0,382.2,381.15,381.36,3700.0,376.436,376.6331,375.5984,375.8054,3700.0
2023-01-19 14:10:00,381.75,382.92,381.74,382.23,2599.0,376.1897,377.3426,376.1798,376.6627,2599.0
2023-01-19 14:20:00,382.38,383.17,382.38,382.87,17966.0,376.8105,377.589,376.8105,377.2934,17966.0
2023-01-19 14:30:00,382.81,383.15,382.39,382.6,6452.0,377.2342,377.5693,376.8204,377.0273,6452.0
2023-01-19 14:40:00,382.11,382.84,382.08,382.19,10452.0,376.5444,377.2638,376.5149,376.6233,10452.0
2023-01-19 14:50:00,382.22,382.27,381.6,382.15,3700.0,376.6528,376.7021,376.0419,376.5839,3700.0
2023-01-19 15:00:00,381.75,382.41,381.57,381.57,6579.0,376.1897,376.8401,376.0123,376.0123,6579.0
2023-01-19 15:10:00,381.61,381.93,381.07,381.62,11350.0,376.0517,376.3671,375.5196,376.0616,11350.0
2023-01-19 15:20:00,381.47,382.18,381.07,382.01,9436.0,375.9138,376.6134,375.5196,376.4459,9436.0
2023-01-19 15:30:00,381.91,381.97,381.16,381.54,10583.0,376.3474,376.4065,375.6083,375.9827,10583.0
2023-01-19 15:40:00,381.51,381.57,380.28,380.33,10524.0,375.9532,376.0123,374.7411,374.7904,10524.0
2023-01-19 15:50:00,380.29,380.61,378.22,378.6,58802.0,374.7509,375.0663,372.7111,373.0856,58802.0
2023-01-20 09:30:00,382.91,385.6,382.87,383.2,159823.0,377.3328,379.9836,377.2934,377.6186,159823.0
2023-01-20 09:40:00,383.06,385.61,382.55,385.24,18182.0,377.4806,379.9935,376.978,379.6288,18182.0
2023-01-20 09:50:00,385.32,387.79,384.64,384.85,14248.0,379.7077,382.1417,379.0376,379.2445,14248.0
2023-01-20 10:00:00,384.58,387.71,383.83,386.78,18155.0,378.9785,382.0629,378.2394,381.1464,18155.0
2023-01-20 10:10:00,386.3,387.9,386.3,386.96,14819.0,380.6734,382.2501,380.6734,381.3238,14819.0
2023-01-20 10:20:00,386.9,388.25,386.39,388.22,23840.0,381.2647,382.595,380.7621,382.5654,23840.0
2023-01-20 10:30:00,388.25,388.55,387.06,387.21,35901.0,382.595,382.8906,381.4223,381.5702,35901.0
2023-01-20 10:40:00,387.57,387.77,386.71,387.77,6117.0,381.9249,382.122,381.0774,382.122,6117.0
2023-01-20 10:50:00,387.75,388.25,387.04,387.21,9172.0,382.1023,382.595,381.4026,381.5702,9172.0
2023-01-20 11:00:00,387.61,388.94,387.6,388.68,11315.0,381.9643,383.275,381.9545,383.0187,11315.0
2023-01-20 11:10:00,388.58,389.41,388.43,389.27,10938.0,382.9202,383.7381,382.7724,383.6002,10938.0
2023-01-20 11:20:00,389.46,390.27,388.93,390.27,27643.0,383.7874,384.5856,383.2651,384.5856,27643.0
2023-01-20 11:30:00,390.27,391.86,390.27,391.26,15099.0,384.5856,386.1524,384.5856,385.5612,15099.0
2023-01-20 11:40:00,391.02,391.55,390.55,390.85,13097.0,385.3247,385.8469,384.8615,385.1571,13097.0
2023-01-20 11:50:00,390.52,390.75,389.48,390.62,21941.0,384.8319,385.0586,383.8071,384.9305,21941.0
2023-01-20 12:00:00,390.62,391.45,390.36,391.13,10448.0,384.9305,385.7484,384.6743,385.4331,10448.0
2023-01-20 12:10:00,390.71,391.36,389.85,391.34,18990.0,385.0192,385.6597,384.1717,385.64,18990.0
2023-01-20 12:20:00,391.55,391.88,391.19,391.85,6897.0,385.8469,386.1721,385.4922,386.1426,6897.0
2023-01-20 12:30:00,391.73,391.73,391.01,391.25,8719.0,386.0243,386.0243,385.3148,385.5513,8719.0
2023-01-20 12:40:00,391.37,391.52,391.0,391.29,8973.0,385.6696,385.8174,385.305,385.5907,8973.0
2023-01-20 12:50:00,391.23,392.0,390.86,390.9,6589.0,385.5316,386.2904,385.167,385.2064,6589.0
2023-01-20 13:00:00,390.93,391.31,390.16,390.17,12091.0,385.236,385.6104,384.4772,384.487,12091.0
2023-01-20 13:10:00,390.3,390.3,388.82,389.03,19501.0,384.6151,384.6151,383.1567,383.3636,19501.0
2023-01-20 13:20:00,388.88,390.6,388.88,390.33,8016.0,383.2158,384.9108,383.2158,384.6447,8016.0
2023-01-20 13:30:00,390.4,393.05,390.4,392.84,10245.0,384.7137,387.3251,384.7137,387.1182,10245.0
2023-01-20 13:40:00,392.83,393.68,392.39,393.68,6432.0,387.1083,387.9459,386.6747,387.9459,6432.0
2023-01-20 13:50:00,393.58,394.89,393.57,394.82,24572.0,387.8474,389.1383,387.8375,389.0693,24572.0
2023-01-20 14:00:00,394.73,394.83,394.04,394.6,15220.0,388.9806,389.0792,388.3007,388.8525,15220.0
2023-01-20 14:10:00,394.69,395.58,394.63,395.18,18066.0,388.9412,389.8182,388.8821,389.4241,18066.0
2023-01-20 14:20:00,395.02,396.06,395.01,395.53,15429.0,389.2664,390.2913,389.2565,389.769,15429.0
2023-01-20 14:30:00,395.69,396.51,395.4,396.3,15709.0,389.9266,390.7347,389.6409,390.5278,15709.0
2023-01-20 14:40:00,396.31,397.09,395.93,397.09,21326.0,390.5376,391.3062,390.1631,391.3062,21326.0
2023-01-20 14:50:00,396.97,397.34,396.29,397.25,38753.0,391.188,391.5526,390.5179,391.4639,38753.0
2023-01-20 15:00:00,397.23,399.21,397.23,399.18,14561.0,391.4442,393.3954,391.4442,393.3658,14561.0
2023-01-20 15:10:00,399.04,400.31,399.04,399.79,33514.0,393.2278,394.4793,393.2278,393.9669,33514.0
2023-01-20 15:20:00,399.56,399.62,398.02,398.02,18077.0,393.7403,393.7994,392.2227,392.2227,18077.0
2023-01-20 15:30:00,398.23,398.68,397.75,398.07,31472.0,392.4296,392.8731,391.9566,392.272,31472.0
2023-01-20 15:40:00,398.16,399.01,398.14,398.91,19601.0,392.3607,393.1983,392.341,393.0997,19601.0
2023-01-20 15:50:00,398.9,399.74,397.68,397.98,103017.0,393.0899,393.9177,391.8877,392.1833,103017.0
2023-01-23 09:30:00,400.73,402.74,399.12,402.38,61633.0,394.8932,396.874,393.3067,396.5192,61633.0
2023-01-23 09:40:00,402.33,405.69,401.45,404.67,33949.0,396.4699,399.781,395.6027,398.7758,33949.0
2023-01-23 09:50:00,404.9,406.55,403.0,403.5,33881.0,399.0025,400.6285,397.1302,397.6229,33881.0
2023-01-23 10:00:00,403.3,404.52,401.61,401.73,26778.0,397.4258,398.628,395.7604,395.8787,26778.0
2023-01-23 10:10:00,401.43,403.26,401.37,402.92,35769.0,395.583,397.3864,395.5239,397.0513,35769.0
2023-01-23 10:20:00,402.67,405.43,402.45,405.43,27078.0,396.805,399.5248,396.5882,399.5248,27078.0
2023-01-23 10:30:00,405.47,405.77,404.19,405.17,23467.0,399.5642,399.8598,398.3028,399.2686,23467.0
2023-01-23 10:40:00,405.33,406.33,403.83,406.16,26296.0,399.4262,400.4117,397.9481,400.2441,26296.0
2023-01-23 10:50:00,405.98,406.03,404.13,405.44,34435.0,400.0668,400.116,398.2437,399.5346,34435.0
2023-01-23 11:00:00,405.79,407.64,405.66,407.64,21256.0,399.8795,401.7026,399.7514,401.7026,21256.0
2023-01-23 11:10:00,407.5,410.05,407.5,409.8,28224.0,401.5646,404.0775,401.5646,403.8311,28224.0
2023-01-23 11:20:00,410.0,410.14,407.61,407.91,38771.0,404.0282,404.1662,401.673,401.9687,38771.0
2023-01-23 11:30:00,408.09,409.36,407.18,409.31,36638.0,402.146,403.3975,401.2493,403.3483,36638.0
2023-01-23 11:40:00,409.45,409.86,408.63,409.41,41088.0,403.4862,403.8902,402.6782,403.4468,41088.0
2023-01-23 11:50:00,409.29,409.57,408.25,408.77,46691.0,403.3286,403.6045,402.3037,402.8161,46691.0
2023-01-23 12:00:00,408.88,408.97,405.58,405.58,26636.0,402.9245,403.0132,399.6726,399.6726,26636.0
2023-01-23 12:10:00,405.95,406.76,405.25,406.62,18919.0,400.0372,400.8354,399.3474,400.6974,18919.0
2023-01-23 12:20:00,406.53,406.79,405.88,406.32,15137.0,400.6088,400.865,399.9682,400.4018,15137.0
2023-01-23 12:30:00,406.24,406.4,404.98,405.21,18716.0,400.323,400.4806,399.0813,399.308,18716.0
2023-01-23 12:40:00,405.05,406.08,404.7,404.8,26793.0,399.1503,400.1653,398.8054,398.904,26793.0
2023-01-23 12:50:00,405.03,405.63,404.83,405.27,21139.0,399.1306,399.7219,398.9335,399.3671,21139.0
2023-01-23 13:00:00,405.19,405.94,404.63,405.0,15798.0,399.2883,400.0273,398.7364,399.101,15798.0
2023-01-23 13:10:00,405.18,406.08,404.71,405.63,31053.0,399.2784,400.1653,398.8153,399.7219,31053.0
2023-01-23 13:20:00,405.94,406.76,405.68,405.89,15928.0,400.0273,400.8354,399.7711,399.9781,15928.0
2023-01-23 13:30:00,405.98,407.4,405.97,407.09,45003.0,400.0668,401.4661,400.0569,401.1606,45003.0
2023-01-23 13:40:00,407.1,408.41,406.81,408.17,15705.0,401.1705,402.4614,400.8847,402.2249,15705.0
2023-01-23 13:50:00,408.26,408.35,406.95,407.25,47090.0,402.3136,402.4022,401.0226,401.3183,47090.0
2023-01-23 14:00:00,407.18,408.15,406.32,408.07,23142.0,401.2493,402.2052,400.4018,402.1263,23142.0
2023-01-23 14:10:00,408.19,410.29,408.06,410.2,82094.0,402.2446,404.314,402.1165,404.2253,82094.0
2023-01-23 14:20:00,410.43,410.51,408.83,409.17,21907.0,404.4519,404.5308,402.8753,403.2103,21907.0
2023-01-23 14:30:00,409.43,409.79,408.01,408.36,14577.0,403.4665,403.8213,402.0672,402.4121,14577.0
2023-01-23 14:40:00,408.19,409.3,407.08,407.84,13758.0,402.2446,403.3384,401.1507,401.8997,13758.0
2023-01-23 14:50:00,407.83,408.45,407.41,408.25,16612.0,401.8898,402.5008,401.4759,402.3037,16612.0
2023-01-23 15:00:00,408.28,409.17,407.9,409.17,14767.0,402.3333,403.2103,401.9588,403.2103,14767.0
2023-01-23 15:10:00,408.95,409.82,408.55,408.81,45714.0,402.9935,403.8508,402.5993,402.8555,45714.0
2023-01-23 15:20:00,408.81,408.94,407.39,407.91,26269.0,402.8555,402.9837,401.4562,401.9687,26269.0
2023-01-23 15:30:00,407.96,408.27,407.6,407.67,42108.0,402.0179,402.3234,401.6632,401.7321,42108.0
2023-01-23 15:40:00,407.6,408.77,406.93,408.66,32479.0,401.6632,402.8161,401.0029,402.7077,32479.0
2023-01-23 15:50:00,408.73,410.21,408.73,410.09,126575.0,402.7767,404.2352,402.7767,404.1169,126575.0
2023-01-24 09:30:00,410.0,410.0,401.8,403.98,44813.0,404.0282,404.0282,395.9476,398.0959,44813.0
2023-01-24 09:40:00,404.22,404.44,401.58,403.44,17390.0,398.3324,398.5492,395.7309,397.5638,17390.0
2023-01-24 09:50:00,403.33,405.08,401.69,402.21,17644.0,397.4554,399.1799,395.8392,396.3517,17644.0
2023-01-24 10:00:00,401.63,403.14,400.96,402.66,16248.0,395.7801,397.2681,395.1199,396.7951,16248.0
2023-01-24 10:10:00,402.86,405.12,402.57,402.86,24141.0,396.9922,399.2193,396.7064,396.9922,24141.0
2023-01-24 10:20:00,402.76,403.33,401.0,402.65,14226.0,396.8937,397.4554,395.1593,396.7853,14226.0
2023-01-24 10:30:00,402.63,402.8,400.31,402.18,24920.0,396.7656,396.9331,394.4793,396.3221,24920.0
2023-01-24 10:40:00,401.99,403.91,401.5,403.55,15991.0,396.1349,398.0269,395.652,397.6722,15991.0
2023-01-24 10:50:00,403.5,404.92,402.39,403.9,15192.0,397.6229,399.0222,396.5291,398.0171,15192.0
2023-01-24 11:00:00,403.78,405.08,403.45,404.77,19873.0,397.8988,399.1799,397.5736,398.8744,19873.0
2023-01-24 11:10:00,404.31,404.77,402.8,403.54,18518.0,398.4211,398.8744,396.9331,397.6623,18518.0
2023-01-24 11:20:00,403.18,404.36,403.15,404.32,19638.0,397.3075,398.4704,397.278,398.4309,19638.0
2023-01-24 11:30:00,404.09,404.09,403.26,403.98,7378.0,398.2043,398.2043,397.3864,398.0959,7378.0
2023-01-24 11:40:00,404.16,404.16,402.55,402.81,8144.0,398.2733,398.2733,396.6867,396.9429,8144.0
2023-01-24 11:50:00,402.83,403.54,402.83,403.16,7102.0,396.9626,397.6623,396.9626,397.2878,7102.0
2023-01-24 12:00:00,403.14,403.32,402.0,403.23,10947.0,397.2681,397.4455,396.1447,397.3568,10947.0
2023-01-24 12:10:00,403.38,405.12,403.38,404.4,20061.0,397.5046,399.2193,397.5046,398.5098,20061.0
2023-01-24 12:20:00,404.57,404.65,403.58,404.0,7759.0,398.6773,398.7561,397.7017,398.1156,7759.0
2023-01-24 12:30:00,403.53,403.53,401.6,401.83,5788.0,397.6524,397.6524,395.7506,395.9772,5788.0
2023-01-24 12:40:00,401.65,401.69,401.0,401.69,1938.0,395.7998,395.8392,395.1593,395.8392,1938.0
2023-01-24 12:50:00,401.53,402.35,401.36,401.74,5531.0,395.6816,396.4896,395.5141,395.8885,5531.0
2023-01-24 13:00:00,401.61,402.26,400.64,401.03,8200.0,395.7604,396.4009,394.8045,395.1889,8200.0
2023-01-24 13:10:00,401.27,401.97,401.09,401.94,2427.0,395.4254,396.1152,395.248,396.0856,2427.0
2023-01-24 13:20:00,401.9,402.55,401.81,402.47,6435.0,396.0462,396.6867,395.9575,396.6079,6435.0
2023-01-24 13:30:00,402.43,402.9,402.19,402.9,6008.0,396.5685,397.0316,396.332,397.0316,6008.0
2023-01-24 13:40:00,402.75,403.63,402.75,403.41,4681.0,396.8838,397.751,396.8838,397.5342,4681.0
2023-01-24 13:50:00,403.31,403.36,402.67,402.78,6821.0,397.4357,397.4849,396.805,396.9134,6821.0
2023-01-24 14:00:00,402.71,402.71,401.46,401.6,4605.0,396.8444,396.8444,395.6126,395.7506,4605.0
2023-01-24 14:10:00,401.71,402.24,401.71,401.94,6369.0,395.859,396.3812,395.859,396.0856,6369.0
2023-01-24 14:20:00,401.91,402.84,401.31,402.45,30532.0,396.056,396.9725,395.4648,396.5882,30532.0
2023-01-24 14:30:00,402.48,404.22,402.47,404.09,16017.0,396.6177,398.3324,396.6079,398.2043,16017.0
2023-01-24 14:40:00,404.14,404.2,402.8,402.8,15735.0,398.2536,398.3127,396.9331,396.9331,15735.0
2023-01-24 14:50:00,402.73,403.09,402.16,402.82,5957.0,396.8641,397.2189,396.3024,396.9528,5957.0
2023-01-24 15:00:00,402.79,402.79,401.8,401.8,4352.0,396.9232,396.9232,395.9476,395.9476,4352.0
2023-01-24 15:10:00,401.81,402.11,401.38,401.74,8464.0,395.9575,396.2531,395.5338,395.8885,8464.0
2023-01-24 15:20:00,401.65,402.46,401.4,402.0,16429.0,395.7998,396.598,395.5535,396.1447,16429.0
2023-01-24 15:30:00,401.92,401.95,399.74,400.13,18024.0,396.0659,396.0955,393.9177,394.302,18024.0
2023-01-24 15:40:00,400.09,400.09,398.74,399.27,46890.0,394.2626,394.2626,392.9322,393.4545,46890.0
2023-01-24 15:50:00,399.3,402.21,399.25,401.56,104808.0,393.4841,396.3517,393.4348,395.7111,104808.0
2023-01-25 09:30:00,394.3,394.3,390.3,392.84,25401.0,388.5569,388.5569,384.6151,387.1182,25401.0
2023-01-25 09:40:00,392.87,394.26,389.0,389.87,35046.0,387.1477,388.5175,383.3341,384.1914,35046.0
2023-01-25 09:50:00,390.12,390.53,385.73,385.81,17365.0,384.4378,384.8418,380.1117,380.1905,17365.0
2023-01-25 10:00:00,385.6,387.49,385.49,387.0,19995.0,379.9836,381.8461,379.8752,381.3632,19995.0
2023-01-25 10:10:00,386.87,389.85,386.87,389.26,15380.0,381.2351,384.1717,381.2351,383.5903,15380.0
2023-01-25 10:20:00,389.31,389.55,387.96,389.11,5099.0,383.6396,383.8761,382.3092,383.4425,5099.0
2023-01-25 10:30:00,388.93,390.2,386.96,388.12,25278.0,383.2651,384.5166,381.3238,382.4669,25278.0
2023-01-25 10:40:00,388.27,388.82,387.62,387.78,38639.0,382.6147,383.1567,381.9742,382.1319,38639.0
2023-01-25 10:50:00,387.58,389.37,387.07,389.37,11018.0,381.9348,383.6987,381.4322,383.6987,11018.0
2023-01-25 11:00:00,389.05,391.37,389.0,391.26,10654.0,383.3834,385.6696,383.3341,385.5612,10654.0
2023-01-25 11:10:00,391.14,394.49,391.14,394.05,10758.0,385.4429,388.7441,385.4429,388.3105,10758.0
2023-01-25 11:20:00,393.7,394.82,393.04,393.52,5976.0,387.9656,389.0693,387.3152,387.7882,5976.0
2023-01-25 11:30:00,393.63,394.59,393.41,394.59,5028.0,387.8966,388.8427,387.6798,388.8427,5028.0
2023-01-25 11:40:00,394.1,394.47,393.5,394.29,3212.0,388.3598,388.7244,387.7685,388.547,3212.0
2023-01-25 11:50:00,394.42,396.95,394.37,395.83,11896.0,388.6751,391.1683,388.6259,390.0646,11896.0
2023-01-25 12:00:00,395.89,396.55,395.45,395.53,15698.0,390.1237,390.7741,389.6901,389.769,15698.0
2023-01-25 12:10:00,395.82,396.37,395.17,396.36,7678.0,390.0547,390.5967,389.4142,390.5869,7678.0
2023-01-25 12:20:00,396.06,397.0,395.85,396.09,16222.0,390.2913,391.2176,390.0843,390.3208,16222.0
2023-01-25 12:30:00,396.06,396.2,395.38,395.77,5165.0,390.2913,390.4292,389.6212,390.0055,5165.0
2023-01-25 12:40:00,395.96,397.61,395.96,397.58,10841.0,390.1927,391.8187,390.1927,391.7891,10841.0
2023-01-25 12:50:00,397.42,397.91,397.23,397.65,9467.0,391.6314,392.1143,391.4442,391.8581,9467.0
2023-01-25 13:00:00,397.65,398.7,397.5,398.44,8905.0,391.8581,392.8928,391.7103,392.6366,8905.0
2023-01-25 13:10:00,398.55,399.43,398.53,399.18,4452.0,392.745,393.6122,392.7253,393.3658,4452.0
2023-01-25 13:20:00,399.68,400.25,399.54,400.15,5046.0,393.8585,394.4202,393.7206,394.3217,5046.0
2023-01-25 13:30:00,399.82,399.99,399.1,399.19,8171.0,393.9965,394.164,393.287,393.3757,8171.0
2023-01-25 13:40:00,399.21,400.34,398.9,400.34,23723.0,393.3954,394.5089,393.0899,394.5089,23723.0
2023-01-25 13:50:00,400.31,400.66,399.26,399.41,6358.0,394.4793,394.8243,393.4446,393.5925,6358.0
2023-01-25 14:00:00,399.72,399.72,398.55,398.84,9154.0,393.8979,393.8979,392.745,393.0308,9154.0
2023-01-25 14:10:00,399.01,402.16,399.01,402.11,10191.0,393.1983,396.3024,393.1983,396.2531,10191.0
2023-01-25 14:20:00,402.26,402.26,400.88,401.25,9515.0,396.4009,396.4009,395.041,395.4057,9515.0
2023-01-25 14:30:00,401.23,401.24,399.68,400.86,11452.0,395.3859,395.3958,393.8585,395.0213,11452.0
2023-01-25 14:40:00,400.86,401.81,400.47,401.56,10531.0,395.0213,395.9575,394.637,395.7111,10531.0
2023-01-25 14:50:00,401.57,402.85,401.51,402.09,12415.0,395.721,396.9824,395.6619,396.2334,12415.0
2023-01-25 15:00:00,402.21,403.95,402.21,403.53,22800.0,396.3517,398.0663,396.3517,397.6524,22800.0
2023-01-25 15:10:00,403.53,403.82,401.87,402.31,12429.0,397.6524,397.9382,396.0166,396.4502,12429.0
2023-01-25 15:20:00,402.49,402.83,402.06,402.83,9674.0,396.6276,396.9626,396.2039,396.9626,9674.0
2023-01-25 15:30:00,402.72,403.3,401.71,402.39,21316.0,396.8542,397.4258,395.859,396.5291,21316.0
2023-01-25 15:40:00,402.38,402.58,401.47,402.31,25928.0,396.5192,396.7163,395.6225,396.4502,25928.0
2023-01-25 15:50:00,401.93,402.17,400.62,401.9,64803.0,396.0758,396.3123,394.7848,396.0462,64803.0
2023-01-26 09:30:00,409.51,411.78,409.12,410.52,25836.0,403.5453,405.7823,403.161,404.5406,25836.0
2023-01-26 09:40:00,410.66,410.94,408.2,408.96,17859.0,404.6786,404.9545,402.2544,403.0034,17859.0
2023-01-26 09:50:00,409.16,409.16,406.6,407.59,92406.0,403.2004,403.2004,400.6777,401.6533,92406.0
2023-01-26 10:00:00,407.64,408.71,406.15,407.05,8205.0,401.7026,402.757,400.2343,401.1212,8205.0
2023-01-26 10:10:00,407.44,409.33,407.14,408.89,7410.0,401.5055,403.368,401.2099,402.9344,7410.0
2023-01-26 10:20:00,408.65,409.18,407.09,408.12,6876.0,402.6979,403.2202,401.1606,402.1756,6876.0
2023-01-26 10:30:00,407.88,408.81,405.86,405.99,5230.0,401.9391,402.8555,399.9485,400.0766,5230.0
2023-01-26 10:40:00,405.97,406.47,405.26,406.44,18705.0,400.0569,400.5496,399.3573,400.5201,18705.0
2023-01-26 10:50:00,405.75,405.75,402.51,403.21,5617.0,399.8401,399.8401,396.6473,397.3371,5617.0
2023-01-26 11:00:00,402.66,404.32,402.66,403.21,7158.0,396.7951,398.4309,396.7951,397.3371,7158.0
2023-01-26 11:10:00,403.79,404.44,402.68,404.11,5467.0,397.9087,398.5492,396.8148,398.224,5467.0
2023-01-26 11:20:00,403.86,403.86,402.08,403.29,6646.0,397.9776,397.9776,396.2236,397.4159,6646.0
2023-01-26 11:30:00,403.38,403.64,402.48,402.67,7348.0,397.5046,397.7608,396.6177,396.805,7348.0
2023-01-26 11:40:00,402.99,404.89,402.29,404.71,20420.0,397.1203,398.9926,396.4305,398.8153,20420.0
2023-01-26 11:50:00,404.66,406.26,404.32,405.79,11733.0,398.766,400.3427,398.4309,399.8795,11733.0
2023-01-26 12:00:00,405.79,406.89,405.74,406.86,4726.0,399.8795,400.9635,399.8303,400.9339,4726.0
2023-01-26 12:10:00,407.01,407.59,406.35,406.48,6157.0,401.0818,401.6533,400.4314,400.5595,6157.0
2023-01-26 12:20:00,406.63,406.81,405.77,406.7,8622.0,400.7073,400.8847,399.8598,400.7763,8622.0
2023-01-26 12:30:00,406.8,407.2,406.44,406.56,6951.0,400.8748,401.269,400.5201,400.6383,6951.0
2023-01-26 12:40:00,406.76,406.78,406.08,406.38,8791.0,400.8354,400.8551,400.1653,400.4609,8791.0
2023-01-26 12:50:00,406.46,407.13,406.24,406.24,4226.0,400.5398,401.2,400.323,400.323,4226.0
2023-01-26 13:00:00,406.4,406.85,404.77,405.5,4824.0,400.4806,400.9241,398.8744,399.5938,4824.0
2023-01-26 13:10:00,405.5,406.48,405.49,406.11,3600.0,399.5938,400.5595,399.5839,400.1949,3600.0
2023-01-26 13:20:00,406.2,406.92,406.2,406.37,4478.0,400.2836,400.9931,400.2836,400.4511,4478.0
2023-01-26 13:30:00,406.54,407.84,406.49,407.84,5113.0,400.6186,401.8997,400.5693,401.8997,5113.0
2023-01-26 13:40:00,408.03,408.83,407.82,408.41,21824.0,402.0869,402.8753,401.88,402.4614,21824.0
2023-01-26 13:50:00,408.62,408.87,407.43,407.43,7900.0,402.6683,402.9147,401.4956,401.4956,7900.0
2023-01-26 14:00:00,407.41,408.1,407.03,408.1,23433.0,401.4759,402.1559,401.1015,402.1559,23433.0
2023-01-26 14:10:00,408.29,408.38,407.58,408.23,18606.0,402.3431,402.4318,401.6435,402.284,18606.0
2023-01-26 14:20:00,408.5,409.81,408.46,409.75,10085.0,402.5501,403.841,402.5106,403.7819,10085.0
2023-01-26 14:30:00,409.57,410.02,409.41,409.66,12863.0,403.6045,404.0479,403.4468,403.6932,12863.0
2023-01-26 14:40:00,409.98,411.08,409.79,410.26,15388.0,404.0085,405.0925,403.8213,404.2844,15388.0
2023-01-26 14:50:00,410.26,410.74,409.47,410.73,13354.0,404.2844,404.7574,403.5059,404.7476,13354.0
2023-01-26 15:00:00,410.71,411.49,410.4,411.35,25377.0,404.7279,405.4965,404.4224,405.3585,25377.0
2023-01-26 15:10:00,411.26,412.33,411.19,412.33,14092.0,405.2699,406.3243,405.2009,406.3243,14092.0
2023-01-26 15:20:00,412.23,413.22,411.7,413.02,29511.0,406.2257,407.2013,405.7034,407.0042,29511.0
2023-01-26 15:30:00,412.88,413.17,412.25,412.49,28799.0,406.8663,407.152,406.2454,406.4819,28799.0
2023-01-26 15:40:00,412.48,412.67,411.51,411.96,32078.0,406.4721,406.6593,405.5162,405.9597,32078.0
2023-01-26 15:50:00,412.03,412.84,411.86,412.49,98893.0,406.0286,406.8268,405.8611,406.4819,98893.0
2023-01-27 09:30:00,407.86,412.0,407.27,412.0,30290.0,401.9194,405.9991,401.338,405.9991,30290.0
2023-01-27 09:40:00,412.02,412.5,411.16,411.76,10463.0,406.0188,406.4918,405.1713,405.7626,10463.0
2023-01-27 09:50:00,412.2,413.09,411.31,412.72,8963.0,406.1962,407.0732,405.3191,406.7086,8963.0
2023-01-27 10:00:00,413.18,416.4,412.0,415.96,7209.0,407.1619,410.335,405.9991,409.9014,7209.0
2023-01-27 10:10:00,415.83,416.57,415.5,415.61,13448.0,409.7733,410.5025,409.4481,409.5565,13448.0
2023-01-27 10:20:00,415.91,416.22,414.78,416.22,6038.0,409.8521,410.1576,408.7386,410.1576,6038.0
2023-01-27 10:30:00,416.72,417.33,415.44,416.8,11148.0,410.6503,411.2514,409.389,410.7292,11148.0
2023-01-27 10:40:00,416.96,417.88,415.27,415.79,17419.0,410.8868,411.7934,409.2215,409.7339,17419.0
2023-01-27 10:50:00,415.67,416.49,414.64,415.81,12711.0,409.6156,410.4237,408.6006,409.7536,12711.0
2023-01-27 11:00:00,415.81,416.13,413.78,414.76,8393.0,409.7536,410.0689,407.7532,408.7189,8393.0
2023-01-27 11:10:00,414.66,416.53,414.3,416.36,11673.0,408.6203,410.4631,408.2656,410.2956,11673.0
2023-01-27 11:20:00,416.4,418.0,416.4,417.98,8662.0,410.335,411.9117,410.335,411.892,8662.0
2023-01-27 11:30:00,417.99,419.0,417.2,418.79,10038.0,411.9018,412.8971,411.1233,412.6902,10038.0
2023-01-27 11:40:00,418.92,419.48,418.75,418.75,7356.0,412.8183,413.3701,412.6508,412.6508,7356.0
2023-01-27 11:50:00,418.79,419.74,418.78,419.49,9709.0,412.6902,413.6263,412.6803,413.38,9709.0
2023-01-27 12:00:00,419.6,419.6,418.52,419.22,7991.0,413.4884,413.4884,412.4241,413.1139,7991.0
2023-01-27 12:10:00,419.45,420.43,419.25,420.37,15839.0,413.3406,414.3063,413.1435,414.2472,15839.0
2023-01-27 12:20:00,420.47,420.93,419.88,419.88,17646.0,414.3457,414.799,413.7643,413.7643,17646.0
2023-01-27 12:30:00,419.82,421.83,419.77,421.83,10048.0,413.7052,415.6859,413.6559,415.6859,10048.0
2023-01-27 12:40:00,421.89,422.57,421.81,422.49,28017.0,415.745,416.4151,415.6662,416.3363,28017.0
2023-01-27 12:50:00,422.47,423.97,422.45,423.33,36000.0,416.3166,417.7947,416.2969,417.1641,36000.0
2023-01-27 13:00:00,423.35,423.44,421.91,423.13,20771.0,417.1838,417.2725,415.7647,416.967,20771.0
2023-01-27 13:10:00,423.14,423.15,422.44,423.14,22512.0,416.9768,416.9867,416.287,416.9768,22512.0
2023-01-27 13:20:00,423.28,424.45,423.16,424.45,11329.0,417.1148,418.2677,416.9965,418.2677,11329.0
2023-01-27 13:30:00,424.31,425.66,424.3,425.5,26631.0,418.1298,419.4601,418.1199,419.3024,26631.0
2023-01-27 13:40:00,425.65,425.65,424.26,425.13,18458.0,419.4503,419.4503,418.0805,418.9378,18458.0
2023-01-27 13:50:00,425.14,425.67,424.71,425.53,41833.0,418.9477,419.47,418.524,419.332,41833.0
2023-01-27 14:00:00,425.61,426.19,425.31,425.47,16652.0,419.4108,419.9824,419.1152,419.2729,16652.0
2023-01-27 14:10:00,425.43,426.21,425.43,426.13,17243.0,419.2335,420.0021,419.2335,419.9233,17243.0
2023-01-27 14:20:00,426.13,426.65,425.99,426.15,15325.0,419.9233,420.4357,419.7853,419.943,15325.0
2023-01-27 14:30:00,426.28,427.23,426.28,426.61,20908.0,420.0711,421.0073,420.0711,420.3963,20908.0
2023-01-27 14:40:00,426.81,427.16,426.25,427.16,12923.0,420.5934,420.9383,420.0415,420.9383,12923.0
2023-01-27 14:50:00,427.21,427.66,426.64,427.11,32797.0,420.9875,421.431,420.4258,420.889,32797.0
2023-01-27 15:00:00,427.18,428.7,427.18,428.53,12700.0,420.958,422.4558,420.958,422.2883,12700.0
2023-01-27 15:10:00,428.46,428.56,427.41,428.04,28346.0,422.2193,422.3179,421.1846,421.8055,28346.0
2023-01-27 15:20:00,428.17,428.22,427.45,427.63,30720.0,421.9336,421.9828,421.224,421.4014,30720.0
2023-01-27 15:30:00,427.53,428.19,425.87,425.97,35200.0,421.3029,421.9533,419.6671,419.7656,35200.0
2023-01-27 15:40:00,425.87,426.59,424.45,425.23,84328.0,419.6671,420.3766,418.2677,419.0364,84328.0
2023-01-27 15:50:00,425.26,425.34,422.32,422.54,125424.0,419.0659,419.1448,416.1688,416.3856,125424.0
2023-01-30 09:30:00,416.14,419.5,415.97,417.3,42445.0,410.0788,413.3898,409.9113,411.2219,42445.0
2023-01-30 09:40:00,417.38,417.91,415.23,417.21,21567.0,411.3007,411.823,409.182,411.1332,21567.0
2023-01-30 09:50:00,417.32,418.08,415.05,417.59,66141.0,411.2416,411.9905,409.0047,411.5077,66141.0
2023-01-30 10:00:00,417.61,419.81,416.99,419.51,53331.0,411.5274,413.6953,410.9164,413.3997,53331.0
2023-01-30 10:10:00,419.99,420.53,417.06,417.65,20614.0,413.8727,414.4048,410.9854,411.5668,20614.0
2023-01-30 10:20:00,417.34,418.19,415.26,415.97,12033.0,411.2613,412.0989,409.2116,409.9113,12033.0
2023-01-30 10:30:00,416.03,416.03,413.66,413.75,11108.0,409.9704,409.9704,407.6349,407.7236,11108.0
2023-01-30 10:40:00,413.62,413.78,412.24,413.58,14939.0,407.5955,407.7532,406.2356,407.5561,14939.0
2023-01-30 10:50:00,413.9,415.7,413.31,415.7,11206.0,407.8714,409.6452,407.29,409.6452,11206.0
2023-01-30 11:00:00,415.5,415.95,415.16,415.87,8096.0,409.4481,409.8915,409.1131,409.8127,8096.0
2023-01-30 11:10:00,415.96,417.5,415.96,417.09,7599.0,409.9014,411.419,409.9014,411.0149,7599.0
2023-01-30 11:20:00,417.5,418.63,416.52,418.63,12737.0,411.419,412.5325,410.4532,412.5325,12737.0
2023-01-30 11:30:00,418.56,419.12,417.13,417.28,8327.0,412.4635,413.0154,411.0544,411.2022,8327.0
2023-01-30 11:40:00,417.13,417.34,415.99,416.08,6805.0,411.0544,411.2613,409.931,410.0197,6805.0
2023-01-30 11:50:00,416.05,417.77,415.8,417.77,8496.0,409.9901,411.685,409.7437,411.685,8496.0
2023-01-30 12:00:00,417.77,418.02,417.32,417.65,16606.0,411.685,411.9314,411.2416,411.5668,16606.0
2023-01-30 12:10:00,417.45,417.85,416.86,417.12,6443.0,411.3697,411.7639,410.7883,411.0445,6443.0
2023-01-30 12:20:00,417.04,418.19,416.36,417.99,5357.0,410.9657,412.0989,410.2956,411.9018,5357.0
2023-01-30 12:30:00,417.99,418.19,416.84,416.85,5628.0,411.9018,412.0989,410.7686,410.7784,5628.0
2023-01-30 12:40:00,416.84,416.86,416.11,416.78,9674.0,410.7686,410.7883,410.0492,410.7095,9674.0
2023-01-30 12:50:00,416.68,417.44,416.2,417.2,8505.0,410.6109,411.3598,410.1379,411.1233,8505.0
2023-01-30 13:00:00,416.95,417.26,416.2,417.1,5595.0,410.877,411.1825,410.1379,411.0248,5595.0
2023-01-30 13:10:00,417.35,418.41,417.12,418.16,5897.0,411.2712,412.3157,411.0445,412.0694,5897.0
2023-01-30 13:20:00,418.08,418.29,417.27,417.47,7143.0,411.9905,412.1975,411.1923,411.3894,7143.0
2023-01-30 13:30:00,417.3,417.3,416.21,416.67,7581.0,411.2219,411.2219,410.1478,410.6011,7581.0
2023-01-30 13:40:00,416.67,416.67,415.49,415.96,24594.0,410.6011,410.6011,409.4382,409.9014,24594.0
2023-01-30 13:50:00,416.13,417.34,415.4,417.34,20795.0,410.0689,411.2613,409.3496,411.2613,20795.0
2023-01-30 14:00:00,417.25,418.55,416.69,417.81,21150.0,411.1726,412.4537,410.6208,411.7245,21150.0
2023-01-30 14:10:00,418.04,418.46,417.7,418.19,15335.0,411.9511,412.365,411.6161,412.0989,15335.0
2023-01-30 14:20:00,418.11,418.34,417.38,417.99,13475.0,412.0201,412.2467,411.3007,411.9018,13475.0
2023-01-30 14:30:00,417.99,418.78,417.66,417.92,14433.0,411.9018,412.6803,411.5766,411.8329,14433.0
2023-01-30 14:40:00,417.94,417.94,416.7,416.94,8234.0,411.8526,411.8526,410.6306,410.8671,8234.0
2023-01-30 14:50:00,417.05,417.6,416.75,417.6,5244.0,410.9755,411.5175,410.6799,411.5175,5244.0
2023-01-30 15:00:00,417.78,418.5,417.21,417.36,6451.0,411.6949,412.4044,411.1332,411.281,6451.0
2023-01-30 15:10:00,417.52,417.65,416.17,417.17,14618.0,411.4387,411.5668,410.1083,411.0938,14618.0
2023-01-30 15:20:00,417.3,417.77,416.98,417.73,17014.0,411.2219,411.685,410.9065,411.6456,17014.0
2023-01-30 15:30:00,417.62,418.81,417.33,418.76,23837.0,411.5372,412.7099,411.2514,412.6606,23837.0
2023-01-30 15:40:00,418.72,419.69,417.58,417.69,46510.0,412.6212,413.5771,411.4978,411.6062,46510.0
2023-01-30 15:50:00,417.7,418.12,416.12,416.45,89451.0,411.6161,412.0299,410.0591,410.3843,89451.0
2023-01-31 09:30:00,416.45,418.72,415.85,417.14,38214.0,410.3843,412.6212,409.793,411.0642,38214.0
2023-01-31 09:40:00,417.1,419.12,416.57,418.39,34307.0,411.0248,413.0154,410.5025,412.296,34307.0
2023-01-31 09:50:00,418.8,419.0,415.71,416.79,24050.0,412.7,412.8971,409.655,410.7193,24050.0
2023-01-31 10:00:00,416.98,417.7,415.1,415.1,7048.0,410.9065,411.6161,409.0539,409.0539,7048.0
2023-01-31 10:10:00,415.74,417.84,415.74,417.19,10111.0,409.6846,411.754,409.6846,411.1135,10111.0
2023-01-31 10:20:00,416.96,418.23,416.71,418.08,12514.0,410.8868,412.1383,410.6405,411.9905,12514.0
2023-01-31 10:30:00,418.09,418.78,418.04,418.24,9312.0,412.0004,412.6803,411.9511,412.1482,9312.0
2023-01-31 10:40:00,418.1,418.84,416.89,417.19,12751.0,412.0102,412.7395,410.8179,411.1135,12751.0
2023-01-31 10:50:00,417.81,418.59,417.63,418.59,12267.0,411.7245,412.4931,411.5471,412.4931,12267.0
2023-01-31 11:00:00,418.59,419.64,418.1,418.1,11568.0,412.4931,413.5278,412.0102,412.0102,11568.0
2023-01-31 11:10:00,418.07,418.79,417.53,417.6,8855.0,411.9807,412.6902,411.4485,411.5175,8855.0
2023-01-31 11:20:00,418.0,418.63,417.93,418.36,5005.0,411.9117,412.5325,411.8427,412.2664,5005.0
2023-01-31 11:30:00,418.65,420.95,418.42,420.46,11901.0,412.5522,414.8187,412.3256,414.3359,11901.0
2023-01-31 11:40:00,420.61,421.2,420.01,420.52,10302.0,414.4837,415.0651,413.8924,414.395,10302.0
2023-01-31 11:50:00,420.33,421.55,420.33,420.96,6200.0,414.2078,415.41,414.2078,414.8286,6200.0
2023-01-31 12:00:00,420.85,420.85,418.7,420.13,6046.0,414.7202,414.7202,412.6015,414.0107,6046.0
2023-01-31 12:10:00,419.99,421.33,419.78,421.18,5979.0,413.8727,415.1932,413.6658,415.0454,5979.0
2023-01-31 12:20:00,421.11,421.84,420.79,421.6,7990.0,414.9764,415.6958,414.6611,415.4593,7990.0
2023-01-31 12:30:00,421.46,421.56,419.77,419.91,12015.0,415.3213,415.4198,413.6559,413.7939,12015.0
2023-01-31 12:40:00,420.08,420.46,419.58,420.0,9182.0,413.9614,414.3359,413.4687,413.8826,9182.0
2023-01-31 12:50:00,419.95,420.2,419.26,419.43,5150.0,413.8333,414.0796,413.1533,413.3209,5150.0
2023-01-31 13:00:00,419.51,419.91,418.45,418.45,8746.0,413.3997,413.7939,412.3551,412.3551,8746.0
2023-01-31 13:10:00,418.57,419.09,418.21,418.61,5534.0,412.4734,412.9858,412.1186,412.5128,5534.0
2023-01-31 13:20:00,418.8,418.81,417.85,418.68,4195.0,412.7,412.7099,411.7639,412.5818,4195.0
2023-01-31 13:30:00,418.68,418.88,418.0,418.09,4688.0,412.5818,412.7789,411.9117,412.0004,4688.0
2023-01-31 13:40:00,418.32,419.51,418.02,419.51,4915.0,412.227,413.3997,411.9314,413.3997,4915.0
2023-01-31 13:50:00,419.89,420.0,419.41,419.87,4716.0,413.7742,413.8826,413.3012,413.7545,4716.0
2023-01-31 14:00:00,419.89,420.0,419.32,419.87,6097.0,413.7742,413.8826,413.2125,413.7545,6097.0
2023-01-31 14:10:00,419.87,419.87,418.97,419.31,6731.0,413.7545,413.7545,412.8676,413.2026,6731.0
2023-01-31 14:20:00,419.21,420.14,419.19,419.56,4398.0,413.1041,414.0205,413.0844,413.449,4398.0
2023-01-31 14:30:00,419.56,419.68,419.17,419.63,6132.0,413.449,413.5672,413.0646,413.5179,6132.0
2023-01-31 14:40:00,419.82,420.02,419.32,419.95,5969.0,413.7052,413.9023,413.2125,413.8333,5969.0
2023-01-31 14:50:00,419.83,420.35,419.72,419.74,10810.0,413.715,414.2275,413.6066,413.6263,10810.0
2023-01-31 15:00:00,419.8,420.48,419.32,419.47,7646.0,413.6855,414.3556,413.2125,413.3603,7646.0
2023-01-31 15:10:00,419.48,419.48,417.9,417.9,10928.0,413.3701,413.3701,411.8131,411.8131,10928.0
2023-01-31 15:20:00,418.1,418.69,417.93,418.21,12383.0,412.0102,412.5916,411.8427,412.1186,12383.0
2023-01-31 15:30:00,418.29,420.0,418.28,419.62,11857.0,412.1975,413.8826,412.1876,413.5081,11857.0
2023-01-31 15:40:00,419.63,420.84,419.62,420.36,17538.0,413.5179,414.7103,413.5081,414.2373,17538.0
2023-01-31 15:50:00,420.47,422.92,419.48,422.89,87090.0,414.3457,416.76,413.3701,416.7305,87090.0
2023-02-01 09:30:00,420.35,423.12,419.79,421.28,35658.0,414.2275,416.9571,413.6756,415.1439,35658.0
2023-02-01 09:40:00,421.73,422.26,419.0,420.29,25849.0,415.5874,416.1096,412.8971,414.1683,25849.0
2023-02-01 09:50:00,420.29,421.67,420.01,420.99,9759.0,414.1683,415.5282,413.8924,414.8581,9759.0
2023-02-01 10:00:00,420.1,420.8,418.57,419.39,8649.0,413.9811,414.6709,412.4734,413.2814,8649.0
2023-02-01 10:10:00,419.92,420.48,419.15,419.42,8745.0,413.8037,414.3556,413.0449,413.311,8745.0
2023-02-01 10:20:00,419.5,420.22,418.69,419.11,17891.0,413.3898,414.0994,412.5916,413.0055,17891.0
2023-02-01 10:30:00,419.62,419.91,417.22,418.35,13567.0,413.5081,413.7939,411.143,412.2566,13567.0
2023-02-01 10:40:00,417.88,418.35,416.55,417.55,8899.0,411.7934,412.2566,410.4828,411.4682,8899.0
2023-02-01 10:50:00,417.49,418.31,417.21,417.68,6988.0,411.4091,412.2172,411.1332,411.5963,6988.0
2023-02-01 11:00:00,417.74,418.49,417.31,418.43,2808.0,411.6555,412.3946,411.2317,412.3354,2808.0
2023-02-01 11:10:00,418.54,418.69,417.39,417.39,7696.0,412.4438,412.5916,411.3106,411.3106,7696.0
2023-02-01 11:20:00,417.46,418.68,417.0,418.52,5840.0,411.3796,412.5818,410.9263,412.4241,5840.0
2023-02-01 11:30:00,418.5,418.79,418.29,418.53,6752.0,412.4044,412.6902,412.1975,412.434,6752.0
2023-02-01 11:40:00,418.52,418.63,417.26,417.52,6792.0,412.4241,412.5325,411.1825,411.4387,6792.0
2023-02-01 11:50:00,417.58,417.65,416.0,416.99,10145.0,411.4978,411.5668,409.9408,410.9164,10145.0
2023-02-01 12:00:00,417.03,417.97,416.79,417.06,10150.0,410.9558,411.8821,410.7193,410.9854,10150.0
2023-02-01 12:10:00,417.21,418.32,417.01,417.47,8547.0,411.1332,412.227,410.9361,411.3894,8547.0
2023-02-01 12:20:00,417.32,418.45,417.15,418.28,11203.0,411.2416,412.3551,411.0741,412.1876,11203.0
2023-02-01 12:30:00,418.2,418.29,417.6,418.07,6335.0,412.1088,412.1975,411.5175,411.9807,6335.0
2023-02-01 12:40:00,418.14,418.9,418.07,418.59,5683.0,412.0496,412.7986,411.9807,412.4931,5683.0
2023-02-01 12:50:00,418.48,419.84,418.47,419.19,6937.0,412.3847,413.7249,412.3748,413.0844,6937.0
2023-02-01 13:00:00,419.25,419.76,418.89,419.18,2790.0,413.1435,413.6461,412.7887,413.0745,2790.0
2023-02-01 13:10:00,419.24,419.3,418.74,418.99,6090.0,413.1336,413.1928,412.6409,412.8873,6090.0
2023-02-01 13:20:00,419.0,420.27,419.0,420.27,7976.0,412.8971,414.1486,412.8971,414.1486,7976.0
2023-02-01 13:30:00,420.7,421.95,420.52,421.95,11408.0,414.5724,415.8042,414.395,415.8042,11408.0
2023-02-01 13:40:00,421.95,422.58,421.49,421.65,9759.0,415.8042,416.425,415.3509,415.5085,9759.0
2023-02-01 13:50:00,421.87,423.4,421.24,422.14,6815.0,415.7253,417.233,415.1045,415.9914,6815.0
2023-02-01 14:00:00,421.37,423.68,419.28,423.55,11012.0,415.2326,417.509,413.173,417.3809,11012.0
2023-02-01 14:10:00,423.43,424.21,422.28,424.17,9823.0,417.2626,418.0312,416.1293,417.9918,9823.0
2023-02-01 14:20:00,424.19,424.32,422.93,423.17,3075.0,418.0115,418.1396,416.7699,417.0064,3075.0
2023-02-01 14:30:00,423.39,427.16,420.01,426.76,22888.0,417.2232,420.9383,413.8924,420.5441,22888.0
2023-02-01 14:40:00,427.5,432.31,426.73,431.61,36214.0,421.2733,426.0133,420.5145,425.3235,36214.0
2023-02-01 14:50:00,432.14,433.06,431.43,432.06,41494.0,425.8457,426.7523,425.1461,425.7669,41494.0
2023-02-01 15:00:00,432.45,437.96,432.4,437.43,26036.0,426.1512,431.581,426.1019,431.0587,26036.0
2023-02-01 15:10:00,437.43,437.62,433.94,435.2,34240.0,431.0587,431.2459,427.6195,428.8612,34240.0
2023-02-01 15:20:00,435.18,436.12,434.18,435.28,35318.0,428.8415,429.7678,427.856,428.94,35318.0
2023-02-01 15:30:00,435.15,437.7,434.58,436.27,57905.0,428.8119,431.3248,428.2502,429.9156,57905.0
2023-02-01 15:40:00,436.49,437.86,435.84,436.29,31389.0,430.1324,431.4824,429.4918,429.9353,31389.0
2023-02-01 15:50:00,436.01,436.58,434.62,435.67,113806.0,429.6594,430.2211,428.2896,429.3243,113806.0
2023-02-02 09:30:00,444.24,448.91,442.09,446.45,58009.0,437.7695,442.3715,435.6508,439.9473,58009.0
2023-02-02 09:40:00,446.68,450.44,445.87,449.38,36017.0,440.174,443.8792,439.3758,442.8346,36017.0
2023-02-02 09:50:00,449.6,449.6,444.68,445.78,44091.0,443.0514,443.0514,438.2031,439.2871,44091.0
2023-02-02 10:00:00,445.79,447.42,444.68,445.86,52525.0,439.2969,440.9032,438.2031,439.3659,52525.0
2023-02-02 10:10:00,445.42,447.18,445.0,447.03,23296.0,438.9323,440.6667,438.5184,440.5189,23296.0
2023-02-02 10:20:00,447.06,448.09,445.93,447.52,19420.0,440.5484,441.5634,439.4349,441.0017,19420.0
2023-02-02 10:30:00,447.65,450.91,447.63,449.52,40916.0,441.1298,444.3423,441.1101,442.9726,40916.0
2023-02-02 10:40:00,449.42,451.41,449.26,451.41,22923.0,442.874,444.8351,442.7164,444.8351,22923.0
2023-02-02 10:50:00,451.19,452.93,450.94,452.29,21396.0,444.6183,446.3329,444.3719,445.7022,21396.0
2023-02-02 11:00:00,451.92,452.91,451.3,451.85,21422.0,445.3376,446.3132,444.7267,445.2687,21422.0
2023-02-02 11:10:00,451.62,451.84,449.96,450.12,17359.0,445.042,445.2588,443.4062,443.5638,17359.0
2023-02-02 11:20:00,450.12,452.75,450.12,452.63,16128.0,443.5638,446.1555,443.5638,446.0373,16128.0
2023-02-02 11:30:00,452.39,453.9,451.36,451.56,26656.0,445.8008,447.2888,444.7858,444.9829,26656.0
2023-02-02 11:40:00,451.77,451.77,450.35,451.29,12986.0,445.1898,445.1898,443.7905,444.7168,12986.0
2023-02-02 11:50:00,451.3,451.79,450.52,450.53,13624.0,444.7267,445.2095,443.958,443.9679,13624.0
2023-02-02 12:00:00,450.65,451.79,450.31,451.31,11720.0,444.0861,445.2095,443.7511,444.7365,11720.0
2023-02-02 12:10:00,451.48,454.25,451.47,454.06,17370.0,444.904,447.6337,444.8942,447.4465,17370.0
2023-02-02 12:20:00,454.04,454.43,453.5,453.67,14435.0,447.4268,447.8111,446.8946,447.0621,14435.0
2023-02-02 12:30:00,454.06,455.11,453.93,454.01,18347.0,447.4465,448.4812,447.3184,447.3972,18347.0
2023-02-02 12:40:00,453.89,454.49,452.91,453.73,15531.0,447.2789,447.8702,446.3132,447.1213,15531.0
2023-02-02 12:50:00,453.89,454.6,453.51,454.28,12996.0,447.2789,447.9786,446.9045,447.6633,12996.0
2023-02-02 13:00:00,454.5,455.65,454.35,455.42,24815.0,447.8801,449.0133,447.7322,448.7867,24815.0
2023-02-02 13:10:00,455.47,455.81,454.3,454.81,39321.0,448.8359,449.171,447.683,448.1855,39321.0
2023-02-02 13:20:00,454.86,455.02,453.66,454.2,14370.0,448.2348,448.3925,447.0523,447.5844,14370.0
2023-02-02 13:30:00,454.38,455.9,454.38,454.99,10284.0,447.7618,449.2597,447.7618,448.3629,10284.0
2023-02-02 13:40:00,455.19,456.56,455.05,455.86,11584.0,448.56,449.91,448.422,449.2202,11584.0
2023-02-02 13:50:00,455.88,457.79,455.72,457.42,10825.0,449.24,451.1221,449.0823,450.7575,10825.0
2023-02-02 14:00:00,457.49,457.94,455.23,455.23,12982.0,450.8265,451.2699,448.5994,448.5994,12982.0
2023-02-02 14:10:00,455.1,455.1,451.85,452.71,13149.0,448.4713,448.4713,445.2687,446.1161,13149.0
2023-02-02 14:20:00,452.71,452.84,450.9,451.12,15178.0,446.1161,446.2442,444.3325,444.5493,15178.0
2023-02-02 14:30:00,451.28,451.46,448.52,448.53,22138.0,444.707,444.8843,441.9872,441.997,22138.0
2023-02-02 14:40:00,448.8,449.38,447.67,448.81,28821.0,442.2631,442.8346,441.1495,442.2729,28821.0
2023-02-02 14:50:00,448.71,449.86,447.96,448.21,22289.0,442.1744,443.3076,441.4353,441.6817,22289.0
2023-02-02 15:00:00,448.16,449.98,447.75,447.92,28523.0,441.6324,443.4259,441.2284,441.3959,28523.0
2023-02-02 15:10:00,447.92,449.55,447.87,449.14,34276.0,441.3959,443.0022,441.3466,442.5981,34276.0
2023-02-02 15:20:00,449.29,450.26,448.79,449.59,17863.0,442.7459,443.7018,442.2532,443.0416,17863.0
2023-02-02 15:30:00,449.82,451.02,449.08,449.36,17766.0,443.2682,444.4507,442.539,442.8149,17766.0
2023-02-02 15:40:00,449.37,449.65,448.25,449.35,30388.0,442.8248,443.1007,441.7211,442.8051,30388.0
2023-02-02 15:50:00,449.4,452.62,448.92,452.48,92121.0,442.8543,446.0274,442.3813,445.8895,92121.0
2023-02-03 09:30:00,440.76,440.91,433.15,435.56,92030.0,434.3402,434.488,426.841,429.2159,92030.0
2023-02-03 09:40:00,436.0,438.1,432.43,435.2,46820.0,429.6495,431.7189,426.1315,428.8612,46820.0
2023-02-03 09:50:00,435.08,436.39,432.4,432.74,28534.0,428.7429,430.0338,426.1019,426.437,28534.0
2023-02-03 10:00:00,432.01,433.23,427.46,428.57,40792.0,425.7176,426.9199,421.2339,422.3277,40792.0
2023-02-03 10:10:00,428.63,435.6,428.63,433.17,33734.0,422.3869,429.2553,422.3869,426.8607,33734.0
2023-02-03 10:20:00,433.55,435.33,432.67,433.63,19361.0,427.2352,428.9893,426.368,427.314,19361.0
2023-02-03 10:30:00,434.09,436.6,434.09,436.2,9368.0,427.7673,430.2408,427.7673,429.8466,9368.0
2023-02-03 10:40:00,435.57,436.21,434.4,435.73,17083.0,429.2258,429.8565,428.0728,429.3834,17083.0
2023-02-03 10:50:00,435.65,435.65,433.12,434.28,17252.0,429.3046,429.3046,426.8115,427.9546,17252.0
2023-02-03 11:00:00,434.53,435.06,433.5,433.5,6648.0,428.2009,428.7232,427.1859,427.1859,6648.0
2023-02-03 11:10:00,433.54,434.82,432.74,432.98,32851.0,427.2253,428.4867,426.437,426.6735,32851.0
2023-02-03 11:20:00,432.93,433.95,432.0,432.64,26640.0,426.6242,427.6294,425.7078,426.3385,26640.0
2023-02-03 11:30:00,433.23,435.3,432.53,433.07,10441.0,426.9199,428.9597,426.2301,426.7622,10441.0
2023-02-03 11:40:00,432.92,434.69,432.0,432.0,10471.0,426.6144,428.3586,425.7078,425.7078,10471.0
2023-02-03 11:50:00,431.1,433.03,430.77,430.84,14358.0,424.8209,426.7228,424.4957,424.5647,14358.0
2023-02-03 12:00:00,430.93,432.56,430.69,432.56,7465.0,424.6534,426.2596,424.4169,426.2596,7465.0
2023-02-03 12:10:00,432.22,433.07,432.04,432.41,9366.0,425.9246,426.7622,425.7472,426.1118,9366.0
2023-02-03 12:20:00,432.66,433.54,431.88,433.35,9660.0,426.3582,427.2253,425.5895,427.0381,9660.0
2023-02-03 12:30:00,433.35,434.19,433.34,433.71,9198.0,427.0381,427.8659,427.0283,427.3929,9198.0
2023-02-03 12:40:00,433.42,433.84,432.25,432.25,9138.0,427.1071,427.521,425.9541,425.9541,9138.0
2023-02-03 12:50:00,432.25,432.59,428.56,428.74,9121.0,425.9541,426.2892,422.3179,422.4953,9121.0
2023-02-03 13:00:00,428.39,429.35,426.97,426.97,9311.0,422.1504,423.0964,420.751,420.751,9311.0
2023-02-03 13:10:00,426.94,428.0,426.71,427.54,8596.0,420.7215,421.766,420.4948,421.3127,8596.0
2023-02-03 13:20:00,427.32,428.41,427.19,428.13,11837.0,421.0959,422.1701,420.9678,421.8941,11837.0
2023-02-03 13:30:00,427.69,428.01,426.76,427.07,14614.0,421.4605,421.7759,420.5441,420.8496,14614.0
2023-02-03 13:40:00,427.03,427.07,423.74,425.4,20785.0,420.8102,420.8496,417.5681,419.2039,20785.0
2023-02-03 13:50:00,425.0,426.62,425.0,425.53,20279.0,418.8097,420.4061,418.8097,419.332,20279.0
2023-02-03 14:00:00,425.31,425.6,424.44,424.94,11777.0,419.1152,419.401,418.2579,418.7506,11777.0
2023-02-03 14:10:00,424.97,425.36,423.96,423.96,13043.0,418.7802,419.1645,417.7849,417.7849,13043.0
2023-02-03 14:20:00,424.11,424.8,423.56,424.8,11885.0,417.9327,418.6126,417.3907,418.6126,11885.0
2023-02-03 14:30:00,424.38,425.28,423.5,425.21,14345.0,418.1988,419.0857,417.3316,419.0167,14345.0
2023-02-03 14:40:00,425.34,425.65,424.39,424.77,8058.0,419.1448,419.4503,418.2086,418.5831,8058.0
2023-02-03 14:50:00,424.68,424.68,422.59,423.23,10456.0,418.4944,418.4944,416.4348,417.0655,10456.0
2023-02-03 15:00:00,423.06,423.27,421.69,423.27,19182.0,416.898,417.1049,415.5479,417.1049,19182.0
2023-02-03 15:10:00,423.23,425.87,422.78,425.25,23577.0,417.0655,419.6671,416.6221,419.0561,23577.0
2023-02-03 15:20:00,425.23,425.23,423.62,423.96,18468.0,419.0364,419.0364,417.4498,417.7849,18468.0
2023-02-03 15:30:00,423.96,424.63,422.56,422.62,22974.0,417.7849,418.4451,416.4053,416.4644,22974.0
2023-02-03 15:40:00,422.67,423.35,422.24,422.94,43887.0,416.5137,417.1838,416.0899,416.7797,43887.0
2023-02-03 15:50:00,423.02,425.01,422.81,423.73,103161.0,416.8586,418.8196,416.6516,417.5582,103161.0
2023-02-06 09:30:00,417.65,418.0,412.76,414.04,65799.0,411.5668,411.9117,406.748,408.0094,65799.0
2023-02-06 09:40:00,413.79,415.53,412.7,413.62,53141.0,407.763,409.4777,406.6889,407.5955,53141.0
2023-02-06 09:50:00,413.42,414.92,412.74,414.54,61782.0,407.3984,408.8765,406.7283,408.5021,61782.0
2023-02-06 10:00:00,414.52,418.26,414.12,418.03,30885.0,408.4824,412.1679,408.0882,411.9413,30885.0
2023-02-06 10:10:00,417.8,418.15,415.42,415.69,17653.0,411.7146,412.0595,409.3693,409.6353,17653.0
2023-02-06 10:20:00,415.73,415.97,414.36,414.94,15195.0,409.6748,409.9113,408.3247,408.8963,15195.0
2023-02-06 10:30:00,414.62,415.6,413.9,414.96,9602.0,408.5809,409.5466,407.8714,408.916,9602.0
2023-02-06 10:40:00,415.26,415.55,414.67,415.33,11370.0,409.2116,409.4974,408.6302,409.2806,11370.0
2023-02-06 10:50:00,415.3,417.25,415.24,416.53,22132.0,409.251,411.1726,409.1919,410.4631,22132.0
2023-02-06 11:00:00,416.34,417.38,415.92,416.03,26462.0,410.2759,411.3007,409.862,409.9704,26462.0
2023-02-06 11:10:00,416.09,417.7,416.06,417.7,10632.0,410.0295,411.6161,409.9999,411.6161,10632.0
2023-02-06 11:20:00,417.55,417.72,416.26,416.56,13752.0,411.4682,411.6358,410.197,410.4927,13752.0
2023-02-06 11:30:00,416.56,417.12,416.27,416.43,16325.0,410.4927,411.0445,410.2069,410.3646,16325.0
2023-02-06 11:40:00,416.14,416.51,415.12,415.41,8256.0,410.0788,410.4434,409.0736,409.3594,8256.0
2023-02-06 11:50:00,415.24,415.76,414.11,414.56,13960.0,409.1919,409.7043,408.0783,408.5218,13960.0
2023-02-06 12:00:00,414.52,416.22,413.85,415.67,13828.0,408.4824,410.1576,407.8221,409.6156,13828.0
2023-02-06 12:10:00,415.73,416.49,415.45,415.45,2604.0,409.6748,410.4237,409.3988,409.3988,2604.0
2023-02-06 12:20:00,415.59,416.4,415.34,416.23,3536.0,409.5368,410.335,409.2904,410.1675,3536.0
2023-02-06 12:30:00,416.31,417.22,416.2,416.57,3224.0,410.2463,411.143,410.1379,410.5025,3224.0
2023-02-06 12:40:00,416.32,416.75,415.42,416.74,6273.0,410.2562,410.6799,409.3693,410.67,6273.0
2023-02-06 12:50:00,416.77,417.03,415.51,415.51,5300.0,410.6996,410.9558,409.458,409.458,5300.0
2023-02-06 13:00:00,415.33,415.42,414.45,414.88,3415.0,409.2806,409.3693,408.4134,408.8371,3415.0
2023-02-06 13:10:00,415.01,415.52,414.0,415.43,6496.0,408.9652,409.4678,407.9699,409.3791,6496.0
2023-02-06 13:20:00,415.35,415.53,414.36,414.37,4329.0,409.3003,409.4777,408.3247,408.3346,4329.0
2023-02-06 13:30:00,414.4,415.31,414.32,415.13,5415.0,408.3641,409.2609,408.2853,409.0835,5415.0
2023-02-06 13:40:00,415.11,415.41,414.21,414.37,6870.0,409.0638,409.3594,408.1769,408.3346,6870.0
2023-02-06 13:50:00,414.56,415.4,414.31,415.11,6575.0,408.5218,409.3496,408.2754,409.0638,6575.0
2023-02-06 14:00:00,415.38,416.39,415.36,416.24,7476.0,409.3298,410.3251,409.3101,410.1773,7476.0
2023-02-06 14:10:00,416.39,417.68,415.92,417.38,6488.0,410.3251,411.5963,409.862,411.3007,6488.0
2023-02-06 14:20:00,417.38,417.53,415.96,416.22,5311.0,411.3007,411.4485,409.9014,410.1576,5311.0
2023-02-06 14:30:00,415.81,416.39,415.22,415.61,6406.0,409.7536,410.3251,409.1722,409.5565,6406.0
2023-02-06 14:40:00,415.81,416.29,415.08,416.28,10789.0,409.7536,410.2266,409.0342,410.2167,10789.0
2023-02-06 14:50:00,416.23,416.34,415.68,415.92,6701.0,410.1675,410.2759,409.6255,409.862,6701.0
2023-02-06 15:00:00,416.25,416.38,414.86,415.2,6617.0,410.1872,410.3153,408.8174,409.1525,6617.0
2023-02-06 15:10:00,415.17,415.53,414.34,415.53,11356.0,409.1229,409.4777,408.305,409.4777,11356.0
2023-02-06 15:20:00,415.58,415.83,413.66,414.19,12392.0,409.5269,409.7733,407.6349,408.1572,12392.0
2023-02-06 15:30:00,413.9,414.91,413.4,414.37,14710.0,407.8714,408.8667,407.3787,408.3346,14710.0
2023-02-06 15:40:00,414.48,414.97,413.56,413.91,19223.0,408.443,408.9258,407.5364,407.8813,19223.0
2023-02-06 15:50:00,414.13,415.32,413.87,415.01,76724.0,408.0981,409.2707,407.8418,408.9652,76724.0
2023-02-07 09:30:00,412.74,413.22,409.01,412.86,35368.0,406.7283,407.2013,403.0526,406.8466,35368.0
2023-02-07 09:40:00,412.95,414.25,412.23,414.23,20329.0,406.9352,408.2163,406.2257,408.1966,20329.0
2023-02-07 09:50:00,414.58,415.41,412.75,412.75,17685.0,408.5415,409.3594,406.7382,406.7382,17685.0
2023-02-07 10:00:00,412.75,414.82,412.48,414.58,16776.0,406.7382,408.778,406.4721,408.5415,16776.0
2023-02-07 10:10:00,414.18,415.53,414.0,415.13,20536.0,408.1473,409.4777,407.9699,409.0835,20536.0
2023-02-07 10:20:00,415.06,415.25,413.79,414.58,13874.0,409.0145,409.2017,407.763,408.5415,13874.0
2023-02-07 10:30:00,414.83,415.26,414.02,414.56,11198.0,408.7879,409.2116,407.9897,408.5218,11198.0
2023-02-07 10:40:00,414.46,416.14,414.02,415.48,13960.0,408.4232,410.0788,407.9897,409.4284,13960.0
2023-02-07 10:50:00,415.61,416.29,415.06,415.06,8092.0,409.5565,410.2266,409.0145,409.0145,8092.0
2023-02-07 11:00:00,415.18,416.92,415.12,416.62,11267.0,409.1328,410.8474,409.0736,410.5518,11267.0
2023-02-07 11:10:00,416.67,416.67,416.12,416.18,7411.0,410.6011,410.6011,410.0591,410.1182,7411.0
2023-02-07 11:20:00,416.22,416.9,415.78,416.66,13188.0,410.1576,410.8277,409.724,410.5912,13188.0
2023-02-07 11:30:00,416.66,418.17,416.5,417.31,9451.0,410.5912,412.0792,410.4335,411.2317,9451.0
2023-02-07 11:40:00,417.29,417.71,416.75,416.94,9765.0,411.212,411.6259,410.6799,410.8671,9765.0
2023-02-07 11:50:00,417.37,417.64,416.71,417.28,9320.0,411.2909,411.5569,410.6405,411.2022,9320.0
2023-02-07 12:00:00,417.08,417.93,417.05,417.48,7854.0,411.0051,411.8427,410.9755,411.3993,7854.0
2023-02-07 12:10:00,417.25,417.76,417.14,417.71,5336.0,411.1726,411.6752,411.0642,411.6259,5336.0
2023-02-07 12:20:00,417.35,417.35,416.47,417.04,6073.0,411.2712,411.2712,410.404,410.9657,6073.0
2023-02-07 12:30:00,417.25,417.76,416.97,417.62,4078.0,411.1726,411.6752,410.8967,411.5372,4078.0
2023-02-07 12:40:00,417.64,422.54,417.63,422.54,23942.0,411.5569,416.3856,411.5471,416.3856,23942.0
2023-02-07 12:50:00,422.14,425.78,421.71,424.64,23540.0,415.9914,419.5784,415.5677,418.455,23540.0
2023-02-07 13:00:00,424.6,425.2,422.21,422.81,9924.0,418.4156,419.0068,416.0604,416.6516,9924.0
2023-02-07 13:10:00,423.11,423.11,419.27,420.73,8847.0,416.9473,416.9473,413.1632,414.6019,8847.0
2023-02-07 13:20:00,421.04,421.04,417.52,417.85,11220.0,414.9074,414.9074,411.4387,411.7639,11220.0
2023-02-07 13:30:00,417.79,417.79,414.63,415.55,14817.0,411.7047,411.7047,408.5908,409.4974,14817.0
2023-02-07 13:40:00,416.35,418.2,415.05,415.34,10230.0,410.2857,412.1088,409.0047,409.2904,10230.0
2023-02-07 13:50:00,414.88,417.02,414.68,416.84,9070.0,408.8371,410.946,408.64,410.7686,9070.0
2023-02-07 14:00:00,416.88,420.76,416.65,420.49,13714.0,410.808,414.6315,410.5814,414.3654,13714.0
2023-02-07 14:10:00,420.33,422.09,420.25,421.88,31230.0,414.2078,415.9421,414.1289,415.7352,31230.0
2023-02-07 14:20:00,421.78,422.0,420.74,421.16,13648.0,415.6366,415.8534,414.6118,415.0257,13648.0
2023-02-07 14:30:00,421.11,424.01,420.94,423.73,14328.0,414.9764,417.8342,414.8089,417.5582,14328.0
2023-02-07 14:40:00,423.71,424.46,423.02,423.75,9885.0,417.5385,418.2776,416.8586,417.5779,9885.0
2023-02-07 14:50:00,423.88,424.74,423.28,424.28,10014.0,417.706,418.5535,417.1148,418.1002,10014.0
2023-02-07 15:00:00,424.53,425.21,423.28,423.54,25826.0,418.3466,419.0167,417.1148,417.371,25826.0
2023-02-07 15:10:00,423.78,425.5,423.78,425.41,21278.0,417.6075,419.3024,417.6075,419.2138,21278.0
2023-02-07 15:20:00,425.5,427.0,425.5,426.93,34809.0,419.3024,420.7806,419.3024,420.7116,34809.0
2023-02-07 15:30:00,426.97,427.41,425.63,427.26,27051.0,420.751,421.1846,419.4306,421.0368,27051.0
2023-02-07 15:40:00,427.14,428.27,426.59,428.23,53078.0,420.9186,422.0321,420.3766,421.9927,53078.0
2023-02-07 15:50:00,428.05,429.88,427.17,427.67,82883.0,421.8153,423.6187,420.9481,421.4408,82883.0
2023-02-08 09:30:00,426.65,428.37,424.87,427.51,24645.0,420.4357,422.1306,418.6816,421.2832,24645.0
2023-02-08 09:40:00,428.04,430.28,427.5,429.22,16836.0,421.8055,424.0128,421.2733,422.9683,16836.0
2023-02-08 09:50:00,428.97,429.7,427.25,427.95,23368.0,422.7219,423.4413,421.027,421.7168,23368.0
2023-02-08 10:00:00,427.78,429.0,426.71,428.87,14061.0,421.5492,422.7515,420.4948,422.6234,14061.0
2023-02-08 10:10:00,428.51,430.65,428.06,430.65,11902.0,422.2686,424.3774,421.8252,424.3774,11902.0
2023-02-08 10:20:00,430.41,430.59,427.06,427.41,17023.0,424.1409,424.3183,420.8397,421.1846,17023.0
2023-02-08 10:30:00,427.27,427.27,424.9,426.85,14603.0,421.0467,421.0467,418.7112,420.6328,14603.0
2023-02-08 10:40:00,427.1,427.65,425.86,427.65,6318.0,420.8791,421.4211,419.6572,421.4211,6318.0
2023-02-08 10:50:00,427.39,427.57,426.15,426.16,10468.0,421.1649,421.3423,419.943,419.9528,10468.0
2023-02-08 11:00:00,426.0,426.08,424.89,425.49,11200.0,419.7952,419.874,418.7013,419.2926,11200.0
2023-02-08 11:10:00,426.31,426.32,424.25,425.61,13350.0,420.1007,420.1105,418.0707,419.4108,13350.0
2023-02-08 11:20:00,425.4,425.83,423.04,423.44,9114.0,419.2039,419.6276,416.8783,417.2725,9114.0
2023-02-08 11:30:00,423.55,424.41,422.54,424.1,7460.0,417.3809,418.2283,416.3856,417.9228,7460.0
2023-02-08 11:40:00,423.94,423.95,422.71,423.13,7910.0,417.7652,417.775,416.5531,416.967,7910.0
2023-02-08 11:50:00,423.09,424.55,422.98,424.55,6790.0,416.9276,418.3663,416.8192,418.3663,6790.0
2023-02-08 12:00:00,424.55,424.55,422.73,423.8,8110.0,418.3663,418.3663,416.5728,417.6272,8110.0
2023-02-08 12:10:00,424.27,424.29,422.82,423.94,5110.0,418.0904,418.1101,416.6615,417.7652,5110.0
2023-02-08 12:20:00,423.77,424.8,423.72,423.76,2896.0,417.5976,418.6126,417.5484,417.5878,2896.0
2023-02-08 12:30:00,423.92,424.33,421.78,421.84,7653.0,417.7455,418.1495,415.6366,415.6958,7653.0
2023-02-08 12:40:00,421.47,422.9,421.47,422.9,2356.0,415.3311,416.7403,415.3311,416.7403,2356.0
2023-02-08 12:50:00,423.34,423.81,422.91,423.14,1864.0,417.1739,417.6371,416.7502,416.9768,1864.0
2023-02-08 13:00:00,422.98,424.21,422.8,423.64,7053.0,416.8192,418.0312,416.6418,417.4695,7053.0
2023-02-08 13:10:00,423.64,423.64,422.36,422.88,4510.0,417.4695,417.4695,416.2082,416.7206,4510.0
2023-02-08 13:20:00,422.7,423.28,421.31,421.31,5603.0,416.5432,417.1148,415.1735,415.1735,5603.0
2023-02-08 13:30:00,421.1,421.69,420.28,420.54,2472.0,414.9665,415.5479,414.1585,414.4147,2472.0
2023-02-08 13:40:00,420.76,420.89,420.21,420.3,3832.0,414.6315,414.7596,414.0895,414.1782,3832.0
2023-02-08 13:50:00,420.37,421.16,420.17,420.4,4457.0,414.2472,415.0257,414.0501,414.2767,4457.0
2023-02-08 14:00:00,420.42,421.07,420.26,421.05,3177.0,414.2964,414.937,414.1388,414.9173,3177.0
2023-02-08 14:10:00,421.27,422.22,421.27,421.51,3020.0,415.1341,416.0702,415.1341,415.3706,3020.0
2023-02-08 14:20:00,421.35,421.35,420.31,420.35,3000.0,415.2129,415.2129,414.188,414.2275,3000.0
2023-02-08 14:30:00,420.58,420.61,419.72,420.33,2617.0,414.4541,414.4837,413.6066,414.2078,2617.0
2023-02-08 14:40:00,420.12,420.28,418.69,419.17,7076.0,414.0008,414.1585,412.5916,413.0646,7076.0
2023-02-08 14:50:00,419.17,419.91,419.14,419.79,3023.0,413.0646,413.7939,413.0351,413.6756,3023.0
2023-02-08 15:00:00,419.69,419.84,417.7,418.68,8205.0,413.5771,413.7249,411.6161,412.5818,8205.0
2023-02-08 15:10:00,418.25,418.87,417.97,417.99,12204.0,412.158,412.769,411.8821,411.9018,12204.0
2023-02-08 15:20:00,418.12,419.29,418.08,419.19,10977.0,412.0299,413.1829,411.9905,413.0844,10977.0
2023-02-08 15:30:00,419.2,419.8,418.57,419.79,21697.0,413.0942,413.6855,412.4734,413.6756,21697.0
2023-02-08 15:40:00,419.68,420.14,419.06,419.1,19052.0,413.5672,414.0205,412.9562,412.9957,19052.0
2023-02-08 15:50:00,419.2,422.1,419.14,421.75,85953.0,413.0942,415.952,413.0351,415.6071,85953.0
2023-02-09 09:30:00,429.91,431.59,427.72,428.1,20105.0,423.6482,425.3037,421.4901,421.8646,20105.0
2023-02-09 09:40:00,428.15,428.58,426.29,427.92,11669.0,421.9138,422.3376,420.0809,421.6872,11669.0
2023-02-09 09:50:00,428.0,430.73,427.76,430.73,22476.0,421.766,424.4563,421.5295,424.4563,22476.0
2023-02-09 10:00:00,430.98,431.99,428.49,428.78,19716.0,424.7026,425.6979,422.2489,422.5347,19716.0
2023-02-09 10:10:00,428.88,429.92,428.5,429.29,10683.0,422.6332,423.6581,422.2588,423.0372,10683.0
2023-02-09 10:20:00,429.07,429.5,426.35,426.92,10636.0,422.8204,423.2442,420.1401,420.7018,10636.0
2023-02-09 10:30:00,426.99,427.31,426.2,427.1,7296.0,420.7707,421.0861,419.9923,420.8791,7296.0
2023-02-09 10:40:00,427.38,427.76,426.39,427.48,8225.0,421.1551,421.5295,420.1795,421.2536,8225.0
2023-02-09 10:50:00,427.74,427.89,426.35,427.41,5988.0,421.5098,421.6576,420.1401,421.1846,5988.0
2023-02-09 11:00:00,427.42,427.42,425.29,426.79,8913.0,421.1945,421.1945,419.0955,420.5737,8913.0
2023-02-09 11:10:00,426.79,427.11,425.9,426.2,9300.0,420.5737,420.889,419.6966,419.9923,9300.0
2023-02-09 11:20:00,426.2,426.24,423.8,424.3,9015.0,419.9923,420.0317,417.6272,418.1199,9015.0
2023-02-09 11:30:00,424.23,424.63,423.5,424.57,10362.0,418.0509,418.4451,417.3316,418.386,10362.0
2023-02-09 11:40:00,424.58,425.2,423.61,424.26,8025.0,418.3958,419.0068,417.44,418.0805,8025.0
2023-02-09 11:50:00,424.01,425.4,423.92,425.4,7465.0,417.8342,419.2039,417.7455,419.2039,7465.0
2023-02-09 12:00:00,425.54,427.05,425.23,427.0,8579.0,419.3419,420.8299,419.0364,420.7806,8579.0
2023-02-09 12:10:00,427.36,428.08,426.39,427.24,15641.0,421.1354,421.8449,420.1795,421.0171,15641.0
2023-02-09 12:20:00,427.2,427.61,426.19,426.42,9116.0,420.9777,421.3817,419.9824,420.209,9116.0
2023-02-09 12:30:00,426.35,426.47,423.46,423.73,9975.0,420.1401,420.2583,417.2922,417.5582,9975.0
2023-02-09 12:40:00,423.69,424.3,422.89,422.89,4961.0,417.5188,418.1199,416.7305,416.7305,4961.0
2023-02-09 12:50:00,422.8,424.41,422.8,424.38,6801.0,416.6418,418.2283,416.6418,418.1988,6801.0
2023-02-09 13:00:00,424.37,424.43,423.47,424.0,6181.0,418.1889,418.248,417.302,417.8243,6181.0
2023-02-09 13:10:00,424.34,424.79,423.79,424.41,5273.0,418.1593,418.6028,417.6174,418.2283,5273.0
2023-02-09 13:20:00,424.68,425.44,424.32,424.86,5100.0,418.4944,419.2433,418.1396,418.6718,5100.0
2023-02-09 13:30:00,424.17,425.14,423.76,423.86,9170.0,417.9918,418.9477,417.5878,417.6863,9170.0
2023-02-09 13:40:00,423.74,424.09,422.92,423.56,5704.0,417.5681,417.913,416.76,417.3907,5704.0
2023-02-09 13:50:00,423.4,423.99,422.47,422.75,4414.0,417.233,417.8144,416.3166,416.5925,4414.0
2023-02-09 14:00:00,422.79,423.36,422.66,423.0,6510.0,416.6319,417.1936,416.5038,416.8389,6510.0
2023-02-09 14:10:00,423.06,423.06,421.94,422.27,8535.0,416.898,416.898,415.7943,416.1195,8535.0
2023-02-09 14:20:00,422.3,422.65,421.27,421.41,5266.0,416.1491,416.494,415.1341,415.272,5266.0
2023-02-09 14:30:00,421.46,421.78,420.96,421.44,8654.0,415.3213,415.6366,414.8286,415.3016,8654.0
2023-02-09 14:40:00,421.28,422.45,421.21,422.06,6893.0,415.1439,416.2969,415.0749,415.9126,6893.0
2023-02-09 14:50:00,422.13,422.29,421.22,421.63,6100.0,415.9815,416.1392,415.0848,415.4888,6100.0
2023-02-09 15:00:00,421.73,421.73,419.94,421.56,14517.0,415.5874,415.5874,413.8234,415.4198,14517.0
2023-02-09 15:10:00,421.62,421.74,420.58,421.38,8621.0,415.479,415.5972,414.4541,415.2425,8621.0
2023-02-09 15:20:00,421.08,421.46,419.33,419.5,10089.0,414.9468,415.3213,413.2223,413.3898,10089.0
2023-02-09 15:30:00,419.43,420.75,418.28,420.61,25874.0,413.3209,414.6216,412.1876,414.4837,25874.0
2023-02-09 15:40:00,420.69,421.59,420.1,420.83,20492.0,414.5625,415.4494,413.9811,414.7005,20492.0
2023-02-09 15:50:00,421.01,422.4,419.14,419.75,101296.0,414.8778,416.2476,413.0351,413.6362,101296.0
2023-02-10 09:30:00,415.0,415.2,412.42,413.25,29673.0,408.9554,409.1525,406.413,407.2309,29673.0
2023-02-10 09:40:00,413.38,415.7,412.27,415.09,19968.0,407.359,409.6452,406.2651,409.0441,19968.0
2023-02-10 09:50:00,415.5,416.11,413.56,414.12,15254.0,409.4481,410.0492,407.5364,408.0882,15254.0
2023-02-10 10:00:00,413.14,413.77,410.62,413.1,18927.0,407.1225,407.7433,404.6392,407.0831,18927.0
2023-02-10 10:10:00,413.02,415.29,412.62,414.9,16769.0,407.0042,409.2412,406.61,408.8568,16769.0
2023-02-10 10:20:00,414.92,415.47,413.5,414.01,6480.0,408.8765,409.4185,407.4772,407.9798,6480.0
2023-02-10 10:30:00,414.37,414.4,413.14,413.93,16144.0,408.3346,408.3641,407.1225,407.901,16144.0
2023-02-10 10:40:00,413.67,413.67,411.25,411.56,7578.0,407.6448,407.6448,405.26,405.5655,7578.0
2023-02-10 10:50:00,411.55,411.55,409.79,411.03,10599.0,405.5556,405.5556,403.8213,405.0432,10599.0
2023-02-10 11:00:00,411.25,411.7,410.27,411.29,7700.0,405.26,405.7034,404.2943,405.2994,7700.0
2023-02-10 11:10:00,411.67,412.23,410.85,412.05,8336.0,405.6739,406.2257,404.8658,406.0484,8336.0
2023-02-10 11:20:00,412.06,412.79,411.4,411.75,5711.0,406.0582,406.7776,405.4078,405.7527,5711.0
2023-02-10 11:30:00,411.65,412.1,410.72,411.26,4725.0,405.6542,406.0976,404.7377,405.2699,4725.0
2023-02-10 11:40:00,411.23,411.36,410.31,410.69,3909.0,405.2403,405.3684,404.3337,404.7082,3909.0
2023-02-10 11:50:00,410.51,410.73,409.76,409.88,6685.0,404.5308,404.7476,403.7917,403.91,6685.0
2023-02-10 12:00:00,409.63,410.06,408.9,410.04,5115.0,403.6636,404.0873,402.9442,404.0676,5115.0
2023-02-10 12:10:00,410.21,410.9,410.0,410.21,6003.0,404.2352,404.9151,404.0282,404.2352,6003.0
2023-02-10 12:20:00,410.3,411.86,410.29,411.49,13573.0,404.3238,405.8611,404.314,405.4965,13573.0
2023-02-10 12:30:00,411.38,412.16,410.2,410.21,14662.0,405.3881,406.1567,404.2253,404.2352,14662.0
2023-02-10 12:40:00,410.32,411.43,410.2,411.0,7485.0,404.3435,405.4374,404.2253,405.0136,7485.0
2023-02-10 12:50:00,411.14,412.23,410.8,412.11,7059.0,405.1516,406.2257,404.8166,406.1075,7059.0
2023-02-10 13:00:00,412.12,412.52,411.94,412.5,2264.0,406.1173,406.5115,405.94,406.4918,2264.0
2023-02-10 13:10:00,412.24,414.63,412.13,414.63,9771.0,406.2356,408.5908,406.1272,408.5908,9771.0
2023-02-10 13:20:00,414.64,415.53,413.87,414.1,10001.0,408.6006,409.4777,407.8418,408.0685,10001.0
2023-02-10 13:30:00,414.13,414.13,413.17,413.33,3867.0,408.0981,408.0981,407.152,407.3097,3867.0
2023-02-10 13:40:00,413.29,413.29,411.71,412.42,6422.0,407.2703,407.2703,405.7133,406.413,6422.0
2023-02-10 13:50:00,412.42,412.8,411.34,411.81,7146.0,406.413,406.7874,405.3487,405.8118,7146.0
2023-02-10 14:00:00,411.78,411.79,410.5,410.58,5200.0,405.7823,405.7921,404.5209,404.5998,5200.0
2023-02-10 14:10:00,410.65,411.12,410.4,410.62,6239.0,404.6687,405.1319,404.4224,404.6392,6239.0
2023-02-10 14:20:00,410.59,410.6,409.46,409.77,6476.0,404.6096,404.6195,403.4961,403.8016,6476.0
2023-02-10 14:30:00,409.63,410.59,409.21,410.59,4260.0,403.6636,404.6096,403.2497,404.6096,4260.0
2023-02-10 14:40:00,410.49,410.49,409.66,410.05,5498.0,404.5111,404.5111,403.6932,404.0775,5498.0
2023-02-10 14:50:00,409.99,411.3,409.95,411.23,4677.0,404.0184,405.3093,403.9789,405.2403,4677.0
2023-02-10 15:00:00,411.26,412.0,411.06,411.69,5154.0,405.2699,405.9991,405.0728,405.6936,5154.0
2023-02-10 15:10:00,411.55,411.81,410.55,410.66,6436.0,405.5556,405.8118,404.5702,404.6786,6436.0
2023-02-10 15:20:00,410.47,411.18,410.39,411.18,12267.0,404.4914,405.191,404.4125,405.191,12267.0
2023-02-10 15:30:00,411.24,413.0,411.14,412.98,25579.0,405.2501,406.9845,405.1516,406.9648,25579.0
2023-02-10 15:40:00,412.95,414.29,412.69,414.21,17751.0,406.9352,408.2557,406.679,408.1769,17751.0
2023-02-10 15:50:00,413.94,414.01,413.04,413.53,50738.0,407.9108,407.9798,407.0239,407.5068,50738.0
2023-02-13 09:30:00,415.98,417.98,413.91,413.97,22033.0,409.9211,411.892,407.8813,407.9404,22033.0
2023-02-13 09:40:00,415.42,416.11,414.84,415.83,5185.0,409.3693,410.0492,408.7977,409.7733,5185.0
2023-02-13 09:50:00,416.11,419.22,415.2,419.22,7671.0,410.0492,413.1139,409.1525,413.1139,7671.0
2023-02-13 10:00:00,419.22,419.22,416.94,417.5,6365.0,413.1139,413.1139,410.8671,411.419,6365.0
2023-02-13 10:10:00,417.68,418.04,416.99,417.13,5296.0,411.5963,411.9511,410.9164,411.0544,5296.0
2023-02-13 10:20:00,417.51,417.66,416.41,417.22,6280.0,411.4288,411.5766,410.3448,411.143,6280.0
2023-02-13 10:30:00,417.4,417.98,416.84,417.65,4553.0,411.3204,411.892,410.7686,411.5668,4553.0
2023-02-13 10:40:00,417.6,418.56,417.38,418.56,4278.0,411.5175,412.4635,411.3007,412.4635,4278.0
2023-02-13 10:50:00,418.63,418.99,417.68,417.68,11039.0,412.5325,412.8873,411.5963,411.5963,11039.0
2023-02-13 11:00:00,417.69,418.16,417.4,417.78,4503.0,411.6062,412.0694,411.3204,411.6949,4503.0
2023-02-13 11:10:00,417.58,418.09,417.39,417.72,9945.0,411.4978,412.0004,411.3106,411.6358,9945.0
2023-02-13 11:20:00,417.75,418.09,417.49,417.93,6811.0,411.6653,412.0004,411.4091,411.8427,6811.0
2023-02-13 11:30:00,418.0,418.0,416.83,417.07,5859.0,411.9117,411.9117,410.7587,410.9952,5859.0
2023-02-13 11:40:00,416.9,418.21,416.9,417.81,10153.0,410.8277,412.1186,410.8277,411.7245,10153.0
2023-02-13 11:50:00,417.76,417.76,416.06,416.15,4546.0,411.6752,411.6752,409.9999,410.0886,4546.0
2023-02-13 12:00:00,416.39,416.66,416.18,416.49,6390.0,410.3251,410.5912,410.1182,410.4237,6390.0
2023-02-13 12:10:00,416.52,417.48,416.15,417.4,10056.0,410.4532,411.3993,410.0886,411.3204,10056.0
2023-02-13 12:20:00,417.36,417.59,415.74,415.75,8115.0,411.281,411.5077,409.6846,409.6945,8115.0
2023-02-13 12:30:00,416.13,416.77,415.87,416.77,8607.0,410.0689,410.6996,409.8127,410.6996,8607.0
2023-02-13 12:40:00,416.55,417.21,416.41,416.96,12464.0,410.4828,411.1332,410.3448,410.8868,12464.0
2023-02-13 12:50:00,416.94,416.94,416.2,416.59,6653.0,410.8671,410.8671,410.1379,410.5222,6653.0
2023-02-13 13:00:00,416.48,416.59,415.61,415.65,4592.0,410.4138,410.5222,409.5565,409.5959,4592.0
2023-02-13 13:10:00,415.74,415.79,415.23,415.35,3059.0,409.6846,409.7339,409.182,409.3003,3059.0
2023-02-13 13:20:00,415.48,416.33,415.4,416.33,13697.0,409.4284,410.266,409.3496,410.266,13697.0
2023-02-13 13:30:00,416.34,416.74,415.97,416.74,36034.0,410.2759,410.67,409.9113,410.67,36034.0
2023-02-13 13:40:00,416.83,416.86,415.83,416.46,6808.0,410.7587,410.7883,409.7733,410.3941,6808.0
2023-02-13 13:50:00,416.49,417.24,415.99,416.92,10856.0,410.4237,411.1628,409.931,410.8474,10856.0
2023-02-13 14:00:00,417.03,417.34,416.25,416.68,5798.0,410.9558,411.2613,410.1872,410.6109,5798.0
2023-02-13 14:10:00,416.7,416.83,415.37,415.81,11941.0,410.6306,410.7587,409.32,409.7536,11941.0
2023-02-13 14:20:00,415.7,416.18,415.55,415.76,9004.0,409.6452,410.1182,409.4974,409.7043,9004.0
2023-02-13 14:30:00,415.81,415.82,414.82,414.96,15876.0,409.7536,409.7634,408.778,408.916,15876.0
2023-02-13 14:40:00,414.96,415.15,414.29,414.49,12392.0,408.916,409.1032,408.2557,408.4528,12392.0
2023-02-13 14:50:00,414.41,415.22,414.4,415.2,10382.0,408.374,409.1722,408.3641,409.1525,10382.0
2023-02-13 15:00:00,415.11,415.13,414.45,414.79,6026.0,409.0638,409.0835,408.4134,408.7484,6026.0
2023-02-13 15:10:00,414.8,415.03,414.17,414.96,17157.0,408.7583,408.9849,408.1375,408.916,17157.0
2023-02-13 15:20:00,414.82,416.21,414.67,415.93,11940.0,408.778,410.1478,408.6302,409.8718,11940.0
2023-02-13 15:30:00,416.06,416.83,416.06,416.67,10228.0,409.9999,410.7587,409.9999,410.6011,10228.0
2023-02-13 15:40:00,416.74,417.45,416.6,417.2,12824.0,410.67,411.3697,410.5321,411.1233,12824.0
2023-02-13 15:50:00,417.01,418.31,416.1,418.22,55603.0,410.9361,412.2172,410.0394,412.1285,55603.0
2023-02-14 09:30:00,416.43,416.43,412.26,415.69,23514.0,410.3646,410.3646,406.2553,409.6353,23514.0
2023-02-14 09:40:00,415.11,419.1,414.72,419.1,8012.0,409.0638,412.9957,408.6795,412.9957,8012.0
2023-02-14 09:50:00,419.02,421.87,417.61,420.92,10569.0,412.9168,415.7253,411.5274,414.7892,10569.0
2023-02-14 10:00:00,421.75,424.04,421.09,423.0,12816.0,415.6071,417.8637,414.9567,416.8389,12816.0
2023-02-14 10:10:00,423.0,426.22,422.55,424.0,33297.0,416.8389,420.012,416.3954,417.8243,33297.0
2023-02-14 10:20:00,424.37,424.49,421.83,421.83,6998.0,418.1889,418.3072,415.6859,415.6859,6998.0
2023-02-14 10:30:00,421.96,422.13,417.74,417.9,8573.0,415.814,415.9815,411.6555,411.8131,8573.0
2023-02-14 10:40:00,417.25,417.25,415.06,417.07,4881.0,411.1726,411.1726,409.0145,410.9952,4881.0
2023-02-14 10:50:00,416.86,417.34,415.63,417.13,8386.0,410.7883,411.2613,409.5762,411.0544,8386.0
2023-02-14 11:00:00,417.1,419.53,417.1,418.37,8181.0,411.0248,413.4194,411.0248,412.2763,8181.0
2023-02-14 11:10:00,418.61,419.44,418.1,419.11,10248.0,412.5128,413.3307,412.0102,413.0055,10248.0
2023-02-14 11:20:00,419.65,419.83,416.8,416.81,8067.0,413.5377,413.715,410.7292,410.739,8067.0
2023-02-14 11:30:00,416.67,416.79,415.0,415.63,6538.0,410.6011,410.7193,408.9554,409.5762,6538.0
2023-02-14 11:40:00,415.3,415.83,414.45,415.73,5810.0,409.251,409.7733,408.4134,409.6748,5810.0
2023-02-14 11:50:00,415.31,415.82,414.03,415.46,6484.0,409.2609,409.7634,407.9995,409.4087,6484.0
2023-02-14 12:00:00,415.42,416.78,415.04,416.78,2760.0,409.3693,410.7095,408.9948,410.7095,2760.0
2023-02-14 12:10:00,416.75,417.67,416.49,417.01,7247.0,410.6799,411.5865,410.4237,410.9361,7247.0
2023-02-14 12:20:00,416.86,418.08,416.82,417.8,2619.0,410.7883,411.9905,410.7489,411.7146,2619.0
2023-02-14 12:30:00,417.21,418.29,417.07,417.24,4601.0,411.1332,412.1975,410.9952,411.1628,4601.0
2023-02-14 12:40:00,417.2,418.1,417.08,418.04,3515.0,411.1233,412.0102,411.0051,411.9511,3515.0
2023-02-14 12:50:00,417.11,418.4,417.11,418.23,3003.0,411.0347,412.3059,411.0347,412.1383,3003.0
2023-02-14 13:00:00,418.23,421.37,418.23,420.65,5981.0,412.1383,415.2326,412.1383,414.5231,5981.0
2023-02-14 13:10:00,420.52,422.16,420.32,421.26,7351.0,414.395,416.0111,414.1979,415.1242,7351.0
2023-02-14 13:20:00,421.42,421.79,420.84,421.61,4786.0,415.2819,415.6465,414.7103,415.4691,4786.0
2023-02-14 13:30:00,421.66,421.94,421.26,421.93,6246.0,415.5184,415.7943,415.1242,415.7844,6246.0
2023-02-14 13:40:00,422.17,422.17,420.7,421.89,7199.0,416.021,416.021,414.5724,415.745,7199.0
2023-02-14 13:50:00,421.77,422.31,421.6,421.6,9423.0,415.6268,416.1589,415.4593,415.4593,9423.0
2023-02-14 14:00:00,421.52,422.28,419.54,420.37,8012.0,415.3804,416.1293,413.4293,414.2472,8012.0
2023-02-14 14:10:00,420.66,421.35,420.2,420.85,2207.0,414.5329,415.2129,414.0796,414.7202,2207.0
2023-02-14 14:20:00,421.46,421.52,420.74,421.12,4467.0,415.3213,415.3804,414.6118,414.9862,4467.0
2023-02-14 14:30:00,421.3,422.79,421.16,422.43,15125.0,415.1636,416.6319,415.0257,416.2772,15125.0
2023-02-14 14:40:00,422.44,422.83,422.43,422.79,3656.0,416.287,416.6713,416.2772,416.6319,3656.0
2023-02-14 14:50:00,422.95,422.99,422.11,422.3,4280.0,416.7896,416.829,415.9618,416.1491,4280.0
2023-02-14 15:00:00,422.44,422.59,421.76,421.76,8459.0,416.287,416.4348,415.6169,415.6169,8459.0
2023-02-14 15:10:00,420.9,422.31,420.83,422.14,7973.0,414.7694,416.1589,414.7005,415.9914,7973.0
2023-02-14 15:20:00,422.06,423.0,421.84,422.66,6571.0,415.9126,416.8389,415.6958,416.5038,6571.0
2023-02-14 15:30:00,422.3,423.48,422.28,423.44,11337.0,416.1491,417.3119,416.1293,417.2725,11337.0
2023-02-14 15:40:00,423.43,424.17,423.23,423.84,13912.0,417.2626,417.9918,417.0655,417.6666,13912.0
2023-02-14 15:50:00,423.59,423.59,421.73,421.85,49615.0,417.4203,417.4203,415.5874,415.7056,49615.0
2023-02-15 09:30:00,418.58,421.04,417.9,417.9,18779.0,412.4832,414.9074,411.8131,411.8131,18779.0
2023-02-15 09:40:00,418.38,420.66,417.26,419.99,18231.0,412.2862,414.5329,411.1825,413.8727,18231.0
2023-02-15 09:50:00,420.21,420.66,417.02,417.99,15534.0,414.0895,414.5329,410.946,411.9018,15534.0
2023-02-15 10:00:00,417.61,419.41,415.85,416.56,20449.0,411.5274,413.3012,409.793,410.4927,20449.0
2023-02-15 10:10:00,416.5,418.22,415.1,418.21,10581.0,410.4335,412.1285,409.0539,412.1186,10581.0
2023-02-15 10:20:00,418.38,419.02,417.49,417.49,6914.0,412.2862,412.9168,411.4091,411.4091,6914.0
2023-02-15 10:30:00,417.54,417.96,417.0,417.43,27121.0,411.4584,411.8723,410.9263,411.35,27121.0
2023-02-15 10:40:00,417.45,417.65,415.42,415.65,10833.0,411.3697,411.5668,409.3693,409.5959,10833.0
2023-02-15 10:50:00,415.65,415.95,414.44,414.44,20068.0,409.5959,409.8915,408.4035,408.4035,20068.0
2023-02-15 11:00:00,414.44,417.23,414.44,417.0,11488.0,408.4035,411.1529,408.4035,410.9263,11488.0
2023-02-15 11:10:00,417.03,417.03,416.4,416.51,5200.0,410.9558,410.9558,410.335,410.4434,5200.0
2023-02-15 11:20:00,416.47,419.51,416.47,419.25,5618.0,410.404,413.3997,410.404,413.1435,5618.0
2023-02-15 11:30:00,419.42,419.5,418.19,419.5,5023.0,413.311,413.3898,412.0989,413.3898,5023.0
2023-02-15 11:40:00,419.4,421.31,419.4,420.53,8842.0,413.2913,415.1735,413.2913,414.4048,8842.0
2023-02-15 11:50:00,420.61,420.9,420.49,420.52,6104.0,414.4837,414.7694,414.3654,414.395,6104.0
2023-02-15 12:00:00,420.66,420.82,419.2,419.78,5272.0,414.5329,414.6906,413.0942,413.6658,5272.0
2023-02-15 12:10:00,419.98,420.1,419.63,420.03,2834.0,413.8628,413.9811,413.5179,413.9121,2834.0
2023-02-15 12:20:00,420.02,420.35,419.53,419.53,3212.0,413.9023,414.2275,413.4194,413.4194,3212.0
2023-02-15 12:30:00,419.62,420.5,419.56,419.83,2337.0,413.5081,414.3753,413.449,413.715,2337.0
2023-02-15 12:40:00,420.23,421.26,420.23,421.16,2246.0,414.1092,415.1242,414.1092,415.0257,2246.0
2023-02-15 12:50:00,421.27,421.31,420.45,420.57,2993.0,415.1341,415.1735,414.326,414.4443,2993.0
2023-02-15 13:00:00,420.9,420.94,420.04,420.57,3172.0,414.7694,414.8089,413.922,414.4443,3172.0
2023-02-15 13:10:00,420.64,420.98,420.2,420.39,4917.0,414.5132,414.8483,414.0796,414.2669,4917.0
2023-02-15 13:20:00,420.39,420.57,419.96,420.24,4549.0,414.2669,414.4443,413.8431,414.1191,4549.0
2023-02-15 13:30:00,420.41,420.71,420.22,420.71,4090.0,414.2866,414.5822,414.0994,414.5822,4090.0
2023-02-15 13:40:00,420.75,421.64,420.75,421.48,3835.0,414.6216,415.4987,414.6216,415.341,3835.0
2023-02-15 13:50:00,421.24,421.92,421.24,421.61,1400.0,415.1045,415.7746,415.1045,415.4691,1400.0
2023-02-15 14:00:00,421.9,422.61,421.75,422.61,6042.0,415.7549,416.4545,415.6071,416.4545,6042.0
2023-02-15 14:10:00,422.43,423.19,422.43,422.59,3650.0,416.2772,417.0261,416.2772,416.4348,3650.0
2023-02-15 14:20:00,422.59,422.89,422.25,422.38,4825.0,416.4348,416.7305,416.0998,416.2279,4825.0
2023-02-15 14:30:00,422.62,422.62,421.73,421.8,8035.0,416.4644,416.4644,415.5874,415.6563,8035.0
2023-02-15 14:40:00,421.8,421.94,421.27,421.27,5360.0,415.6563,415.7943,415.1341,415.1341,5360.0
2023-02-15 14:50:00,421.31,421.42,420.11,420.36,4076.0,415.1735,415.2819,413.991,414.2373,4076.0
2023-02-15 15:00:00,420.4,421.03,420.28,421.0,5917.0,414.2767,414.8976,414.1585,414.868,5917.0
2023-02-15 15:10:00,420.63,420.75,419.56,419.6,6636.0,414.5034,414.6216,413.449,413.4884,6636.0
2023-02-15 15:20:00,419.69,419.91,419.03,419.41,12042.0,413.5771,413.7939,412.9267,413.3012,12042.0
2023-02-15 15:30:00,419.54,420.39,419.47,420.16,8083.0,413.4293,414.2669,413.3603,414.0402,8083.0
2023-02-15 15:40:00,420.14,420.27,419.29,420.14,11639.0,414.0205,414.1486,413.1829,414.0205,11639.0
2023-02-15 15:50:00,420.54,421.24,419.3,421.24,63928.0,414.4147,415.1045,413.1928,415.1045,63928.0
2023-02-16 09:30:00,409.17,411.3,406.55,410.01,51128.0,403.2103,405.3093,400.6285,404.0381,51128.0
2023-02-16 09:40:00,410.25,411.18,408.06,410.97,21917.0,404.2746,405.191,402.1165,404.9841,21917.0
2023-02-16 09:50:00,410.91,413.56,410.55,411.27,25537.0,404.925,407.5364,404.5702,405.2797,25537.0
2023-02-16 10:00:00,411.63,415.18,410.23,415.15,19227.0,405.6345,409.1328,404.2549,409.1032,19227.0
2023-02-16 10:10:00,414.56,415.5,413.27,414.39,6479.0,408.5218,409.4481,407.2506,408.3543,6479.0
2023-02-16 10:20:00,414.35,415.69,414.2,414.76,23586.0,408.3149,409.6353,408.167,408.7189,23586.0
2023-02-16 10:30:00,414.74,414.84,413.66,413.92,26227.0,408.6992,408.7977,407.6349,407.8911,26227.0
2023-02-16 10:40:00,413.92,415.21,413.23,415.21,21183.0,407.8911,409.1623,407.2112,409.1623,21183.0
2023-02-16 10:50:00,415.25,415.34,414.23,414.5,17234.0,409.2017,409.2904,408.1966,408.4627,17234.0
2023-02-16 11:00:00,414.52,415.25,413.0,413.49,20842.0,408.4824,409.2017,406.9845,407.4674,20842.0
2023-02-16 11:10:00,413.53,416.05,413.46,416.05,15007.0,407.5068,409.9901,407.4378,409.9901,15007.0
2023-02-16 11:20:00,416.19,416.19,413.59,415.34,13043.0,410.1281,410.1281,407.5659,409.2904,13043.0
2023-02-16 11:30:00,415.55,415.95,414.62,415.08,9168.0,409.4974,409.8915,408.5809,409.0342,9168.0
2023-02-16 11:40:00,415.18,416.15,414.99,416.04,15673.0,409.1328,410.0886,408.9455,409.9802,15673.0
2023-02-16 11:50:00,415.88,415.96,414.17,414.18,8661.0,409.8226,409.9014,408.1375,408.1473,8661.0
2023-02-16 12:00:00,414.21,415.05,414.21,414.49,8560.0,408.1769,409.0047,408.1769,408.4528,8560.0
2023-02-16 12:10:00,414.52,414.65,412.55,412.71,13590.0,408.4824,408.6105,406.5411,406.6987,13590.0
2023-02-16 12:20:00,412.53,415.31,412.53,414.91,8007.0,406.5214,409.2609,406.5214,408.8667,8007.0
2023-02-16 12:30:00,414.93,416.31,414.93,416.0,4436.0,408.8864,410.2463,408.8864,409.9408,4436.0
2023-02-16 12:40:00,416.16,416.58,415.62,416.21,4936.0,410.0985,410.5124,409.5664,410.1478,4936.0
2023-02-16 12:50:00,416.0,416.0,414.56,414.87,6165.0,409.9408,409.9408,408.5218,408.8273,6165.0
2023-02-16 13:00:00,414.95,415.6,414.45,415.13,4383.0,408.9061,409.5466,408.4134,409.0835,4383.0
2023-02-16 13:10:00,415.1,415.1,413.74,413.75,5096.0,409.0539,409.0539,407.7137,407.7236,5096.0
2023-02-16 13:20:00,413.97,414.1,413.31,413.35,5321.0,407.9404,408.0685,407.29,407.3294,5321.0
2023-02-16 13:30:00,413.31,414.51,413.11,414.5,5255.0,407.29,408.4725,407.0929,408.4627,5255.0
2023-02-16 13:40:00,414.27,414.87,413.98,414.43,4900.0,408.236,408.8273,407.9502,408.3937,4900.0
2023-02-16 13:50:00,414.57,414.81,413.99,414.11,3900.0,408.5316,408.7682,407.9601,408.0783,3900.0
2023-02-16 14:00:00,414.08,414.67,413.66,413.9,9492.0,408.0488,408.6302,407.6349,407.8714,9492.0
2023-02-16 14:10:00,413.9,414.06,413.38,413.64,5878.0,407.8714,408.0291,407.359,407.6152,5878.0
2023-02-16 14:20:00,413.64,414.37,412.68,413.87,9745.0,407.6152,408.3346,406.6692,407.8418,9745.0
2023-02-16 14:30:00,413.92,415.32,413.84,415.13,5553.0,407.8911,409.2707,407.8123,409.0835,5553.0
2023-02-16 14:40:00,414.95,414.95,414.19,414.63,8656.0,408.9061,408.9061,408.1572,408.5908,8656.0
2023-02-16 14:50:00,414.78,414.78,414.21,414.3,8700.0,408.7386,408.7386,408.1769,408.2656,8700.0
2023-02-16 15:00:00,414.29,414.31,412.46,413.24,17450.0,408.2557,408.2754,406.4524,407.221,17450.0
2023-02-16 15:10:00,413.22,413.29,410.44,410.63,11003.0,407.2013,407.2703,404.4618,404.649,11003.0
2023-02-16 15:20:00,410.63,410.73,409.1,409.13,21745.0,404.649,404.7476,403.1413,403.1709,21745.0
2023-02-16 15:30:00,409.09,409.22,408.13,408.91,19841.0,403.1315,403.2596,402.1854,402.9541,19841.0
2023-02-16 15:40:00,408.77,408.83,407.65,408.32,32577.0,402.8161,402.8753,401.7124,402.3727,32577.0
2023-02-16 15:50:00,408.33,409.39,407.53,408.41,85528.0,402.3825,403.4271,401.5942,402.4614,85528.0
2023-02-17 09:30:00,405.72,406.51,402.54,402.54,49406.0,399.8106,400.589,396.6769,396.6769,49406.0
2023-02-17 09:40:00,402.15,402.9,400.32,401.63,31441.0,396.2925,397.0316,394.4892,395.7801,31441.0
2023-02-17 09:50:00,401.19,401.63,399.54,399.81,29313.0,395.3465,395.7801,393.7206,393.9866,29313.0
2023-02-17 10:00:00,399.82,400.98,399.25,399.25,30005.0,393.9965,395.1396,393.4348,393.4348,30005.0
2023-02-17 10:10:00,399.0,401.88,398.65,401.79,49158.0,393.1884,396.0265,392.8435,395.9378,49158.0
2023-02-17 10:20:00,401.78,402.24,399.62,400.03,23709.0,395.9279,396.3812,393.7994,394.2034,23709.0
2023-02-17 10:30:00,399.93,402.03,399.93,401.0,35615.0,394.1049,396.1743,394.1049,395.1593,35615.0
2023-02-17 10:40:00,401.0,401.01,398.95,400.06,25212.0,395.1593,395.1692,393.1392,394.233,25212.0
2023-02-17 10:50:00,400.01,400.5,399.39,399.63,13586.0,394.1837,394.6666,393.5727,393.8093,13586.0
2023-02-17 11:00:00,399.62,400.02,398.84,399.8,30342.0,393.7994,394.1936,393.0308,393.9768,30342.0
2023-02-17 11:10:00,399.8,400.08,398.66,399.1,23022.0,393.9768,394.2527,392.8534,393.287,23022.0
2023-02-17 11:20:00,399.02,399.11,397.45,397.65,41797.0,393.2081,393.2968,391.661,391.8581,41797.0
2023-02-17 11:30:00,397.72,399.71,397.32,399.23,23967.0,391.9271,393.8881,391.5329,393.4151,23967.0
2023-02-17 11:40:00,399.26,400.14,398.59,399.31,11005.0,393.4446,394.3118,392.7844,393.4939,11005.0
2023-02-17 11:50:00,399.34,399.34,398.52,399.17,6243.0,393.5235,393.5235,392.7154,393.356,6243.0
2023-02-17 12:00:00,399.12,400.03,399.1,399.8,5816.0,393.3067,394.2034,393.287,393.9768,5816.0
2023-02-17 12:10:00,399.76,400.4,399.12,399.15,9328.0,393.9374,394.568,393.3067,393.3362,9328.0
2023-02-17 12:20:00,399.2,400.0,398.98,399.23,7455.0,393.3855,394.1739,393.1687,393.4151,7455.0
2023-02-17 12:30:00,399.16,399.31,398.71,398.86,3200.0,393.3461,393.4939,392.9027,393.0505,3200.0
2023-02-17 12:40:00,398.88,398.88,397.41,397.41,6265.0,393.0702,393.0702,391.6216,391.6216,6265.0
2023-02-17 12:50:00,397.34,398.23,396.87,398.23,9001.0,391.5526,392.4296,391.0895,392.4296,9001.0
2023-02-17 13:00:00,398.53,399.06,397.82,399.06,7146.0,392.7253,393.2476,392.0256,393.2476,7146.0
2023-02-17 13:10:00,399.12,399.87,399.12,399.6,6587.0,393.3067,394.0458,393.3067,393.7797,6587.0
2023-02-17 13:20:00,399.58,399.58,398.67,399.03,4100.0,393.76,393.76,392.8632,393.218,4100.0
2023-02-17 13:30:00,398.83,399.86,398.83,399.75,6199.0,393.0209,394.0359,393.0209,393.9275,6199.0
2023-02-17 13:40:00,399.75,400.22,399.43,399.44,7255.0,393.9275,394.3907,393.6122,393.622,7255.0
2023-02-17 13:50:00,399.39,399.46,398.91,399.39,4097.0,393.5727,393.6417,393.0997,393.5727,4097.0
2023-02-17 14:00:00,399.32,400.16,399.32,400.05,12693.0,393.5038,394.3315,393.5038,394.2231,12693.0
2023-02-17 14:10:00,400.03,400.27,399.24,399.51,5189.0,394.2034,394.4399,393.4249,393.691,5189.0
2023-02-17 14:20:00,399.56,401.59,399.53,400.96,23942.0,393.7403,395.7407,393.7107,395.1199,23942.0
2023-02-17 14:30:00,401.05,402.0,400.72,401.84,17244.0,395.2086,396.1447,394.8834,395.9871,17244.0
2023-02-17 14:40:00,401.8,401.8,400.3,400.94,7972.0,395.9476,395.9476,394.4695,395.1002,7972.0
2023-02-17 14:50:00,401.13,402.64,401.12,402.12,7019.0,395.2874,396.7754,395.2776,396.263,7019.0
2023-02-17 15:00:00,402.22,402.82,400.89,401.77,11254.0,396.3615,396.9528,395.0509,395.9181,11254.0
2023-02-17 15:10:00,402.06,402.56,401.39,401.81,7246.0,396.2039,396.6966,395.5436,395.9575,7246.0
2023-02-17 15:20:00,401.7,402.06,400.66,400.66,13650.0,395.8491,396.2039,394.8243,394.8243,13650.0
2023-02-17 15:30:00,400.71,402.55,400.57,401.4,16751.0,394.8735,396.6867,394.7356,395.5535,16751.0
2023-02-17 15:40:00,401.6,402.52,401.31,402.33,24558.0,395.7506,396.6572,395.4648,396.4699,24558.0
2023-02-17 15:50:00,402.5,404.87,402.5,404.5,110481.0,396.6375,398.9729,396.6375,398.6083,110481.0
2023-02-21 09:30:00,396.35,398.42,395.33,397.19,30029.0,390.577,392.6169,389.5719,391.4048,30029.0
2023-02-21 09:40:00,397.19,399.44,396.23,398.05,22133.0,391.4048,393.622,390.4588,392.2523,22133.0
2023-02-21 09:50:00,397.88,400.16,397.05,398.79,21284.0,392.0847,394.3315,391.2668,392.9815,21284.0
2023-02-21 10:00:00,398.79,399.16,397.7,398.5,16978.0,392.9815,393.3461,391.9074,392.6957,16978.0
2023-02-21 10:10:00,398.38,398.56,397.0,397.88,15956.0,392.5775,392.7548,391.2176,392.0847,15956.0
2023-02-21 10:20:00,397.83,398.09,395.99,396.37,18921.0,392.0355,392.2917,390.2223,390.5967,18921.0
2023-02-21 10:30:00,396.31,398.37,396.12,397.46,12696.0,390.5376,392.5676,390.3504,391.6709,12696.0
2023-02-21 10:40:00,397.63,398.18,396.9,397.0,7736.0,391.8384,392.3804,391.119,391.2176,7736.0
2023-02-21 10:50:00,397.47,397.82,396.59,396.82,3800.0,391.6807,392.0256,390.8135,391.0402,3800.0
2023-02-21 11:00:00,396.67,397.24,395.69,395.69,10697.0,390.8924,391.4541,389.9266,389.9266,10697.0
2023-02-21 11:10:00,395.83,397.49,395.5,397.48,19131.0,390.0646,391.7004,389.7394,391.6906,19131.0
2023-02-21 11:20:00,397.49,397.49,396.41,396.5,9363.0,391.7004,391.7004,390.6362,390.7248,9363.0
2023-02-21 11:30:00,396.64,397.25,396.34,396.67,5743.0,390.8628,391.4639,390.5672,390.8924,5743.0
2023-02-21 11:40:00,396.63,397.25,396.42,396.73,17228.0,390.8529,391.4639,390.646,390.9515,17228.0
2023-02-21 11:50:00,396.74,397.01,396.22,396.65,7185.0,390.9613,391.2274,390.4489,390.8727,7185.0
2023-02-21 12:00:00,396.52,396.72,396.0,396.02,6481.0,390.7446,390.9416,390.2321,390.2518,6481.0
2023-02-21 12:10:00,395.78,395.9,394.96,395.46,13777.0,390.0153,390.1336,389.2073,389.7,13777.0
2023-02-21 12:20:00,395.31,395.48,394.5,394.78,7934.0,389.5522,389.7197,388.754,389.0299,7934.0
2023-02-21 12:30:00,394.64,394.95,394.14,394.88,21483.0,388.8919,389.1974,388.3992,389.1284,21483.0
2023-02-21 12:40:00,394.88,394.92,394.36,394.59,9255.0,389.1284,389.1679,388.616,388.8427,9255.0
2023-02-21 12:50:00,394.74,395.5,394.59,395.41,7907.0,388.9905,389.7394,388.8427,389.6507,7907.0
2023-02-21 13:00:00,395.57,395.57,394.79,394.79,4356.0,389.8084,389.8084,389.0397,389.0397,4356.0
2023-02-21 13:10:00,394.69,394.77,394.27,394.44,5982.0,388.9412,389.02,388.5273,388.6948,5982.0
2023-02-21 13:20:00,394.51,394.93,394.43,394.69,5314.0,388.7638,389.1777,388.685,388.9412,5314.0
2023-02-21 13:30:00,394.4,394.45,393.69,394.27,8392.0,388.6554,388.7047,387.9558,388.5273,8392.0
2023-02-21 13:40:00,394.09,394.75,393.93,394.27,3800.0,388.3499,389.0003,388.1923,388.5273,3800.0
2023-02-21 13:50:00,394.3,394.62,394.08,394.46,6727.0,388.5569,388.8722,388.3401,388.7146,6727.0
2023-02-21 14:00:00,394.32,394.56,393.86,394.35,9771.0,388.5766,388.8131,388.1233,388.6062,9771.0
2023-02-21 14:10:00,394.23,394.55,394.06,394.28,9562.0,388.4879,388.8032,388.3204,388.5372,9562.0
2023-02-21 14:20:00,394.32,395.67,394.27,395.34,8611.0,388.5766,389.9069,388.5273,389.5817,8611.0
2023-02-21 14:30:00,395.34,395.91,395.01,395.27,11384.0,389.5817,390.1434,389.2565,389.5128,11384.0
2023-02-21 14:40:00,395.39,396.11,394.86,395.94,10652.0,389.631,390.3405,389.1087,390.173,10652.0
2023-02-21 14:50:00,395.77,395.81,395.31,395.61,12650.0,390.0055,390.0449,389.5522,389.8478,12650.0
2023-02-21 15:00:00,395.75,396.36,395.1,395.23,7852.0,389.9858,390.5869,389.3452,389.4733,7852.0
2023-02-21 15:10:00,395.24,395.63,394.75,395.02,34012.0,389.4832,389.8675,389.0003,389.2664,34012.0
2023-02-21 15:20:00,394.78,395.34,394.61,394.94,13808.0,389.0299,389.5817,388.8624,389.1876,13808.0
2023-02-21 15:30:00,395.0,395.87,394.76,395.0,14676.0,389.2467,390.104,389.0102,389.2467,14676.0
2023-02-21 15:40:00,395.03,396.31,394.79,396.19,31003.0,389.2763,390.5376,389.0397,390.4194,31003.0
2023-02-21 15:50:00,396.19,396.6,395.31,396.25,86758.0,390.4194,390.8234,389.5522,390.4785,86758.0
2023-02-22 09:30:00,400.53,402.71,399.14,402.09,48169.0,394.6961,396.8444,393.3264,396.2334,48169.0
2023-02-22 09:40:00,402.04,404.04,401.69,402.4,39389.0,396.1842,398.155,395.8392,396.5389,39389.0
2023-02-22 09:50:00,402.44,402.45,400.15,400.4,23952.0,396.5783,396.5882,394.3217,394.568,23952.0
2023-02-22 10:00:00,399.88,399.95,398.5,399.05,12299.0,394.0556,394.1246,392.6957,393.2377,12299.0
2023-02-22 10:10:00,399.05,399.32,397.79,399.1,14386.0,393.2377,393.5038,391.9961,393.287,14386.0
2023-02-22 10:20:00,399.62,400.37,399.33,399.54,5753.0,393.7994,394.5385,393.5136,393.7206,5753.0
2023-02-22 10:30:00,399.31,399.54,398.0,398.72,10201.0,393.4939,393.7206,392.203,392.9125,10201.0
2023-02-22 10:40:00,398.89,401.0,398.89,400.75,12246.0,393.08,395.1593,393.08,394.9129,12246.0
2023-02-22 10:50:00,400.93,402.08,400.74,401.9,16887.0,395.0903,396.2236,394.9031,396.0462,16887.0
2023-02-22 11:00:00,401.91,401.95,401.15,401.45,8870.0,396.056,396.0955,395.3071,395.6027,8870.0
2023-02-22 11:10:00,401.48,401.48,399.98,401.08,11916.0,395.6323,395.6323,394.1542,395.2381,11916.0
2023-02-22 11:20:00,401.27,401.7,400.71,401.21,8673.0,395.4254,395.8491,394.8735,395.3662,8673.0
2023-02-22 11:30:00,401.26,402.34,400.78,400.78,10592.0,395.4155,396.4798,394.9425,394.9425,10592.0
2023-02-22 11:40:00,400.94,401.75,400.94,401.47,8194.0,395.1002,395.8984,395.1002,395.6225,8194.0
2023-02-22 11:50:00,401.83,402.57,401.62,402.43,11670.0,395.9772,396.7064,395.7703,396.5685,11670.0
2023-02-22 12:00:00,402.43,402.46,401.81,402.03,8189.0,396.5685,396.598,395.9575,396.1743,8189.0
2023-02-22 12:10:00,401.87,402.78,401.29,402.78,16641.0,396.0166,396.9134,395.4451,396.9134,16641.0
2023-02-22 12:20:00,403.08,403.24,402.47,402.48,8167.0,397.209,397.3667,396.6079,396.6177,8167.0
2023-02-22 12:30:00,402.85,404.37,402.76,404.06,22775.0,396.9824,398.4802,396.8937,398.1747,22775.0
2023-02-22 12:40:00,404.18,404.4,403.81,403.85,7674.0,398.293,398.5098,397.9284,397.9678,7674.0
2023-02-22 12:50:00,403.95,404.18,403.68,403.91,6566.0,398.0663,398.293,397.8003,398.0269,6566.0
2023-02-22 13:00:00,403.83,404.71,403.78,404.61,6870.0,397.9481,398.8153,397.8988,398.7167,6870.0
2023-02-22 13:10:00,404.47,405.31,403.95,405.29,8930.0,398.5788,399.4065,398.0663,399.3868,8930.0
2023-02-22 13:20:00,405.17,405.91,405.17,405.76,9982.0,399.2686,399.9978,399.2686,399.85,9982.0
2023-02-22 13:30:00,405.72,407.2,405.05,406.95,19681.0,399.8106,401.269,399.1503,401.0226,19681.0
2023-02-22 13:40:00,407.04,407.84,406.84,407.68,21615.0,401.1113,401.8997,400.9142,401.742,21615.0
2023-02-22 13:50:00,407.68,407.88,406.86,407.57,17717.0,401.742,401.9391,400.9339,401.6336,17717.0
2023-02-22 14:00:00,407.68,408.09,405.68,406.66,28551.0,401.742,402.146,399.7711,400.7369,28551.0
2023-02-22 14:10:00,406.65,407.19,403.28,405.46,37643.0,400.727,401.2591,397.4061,399.5543,37643.0
2023-02-22 14:20:00,405.57,405.79,403.99,405.01,20455.0,399.6627,399.8795,398.1057,399.1109,20455.0
2023-02-22 14:30:00,404.96,405.21,403.55,404.04,23700.0,399.0616,399.308,397.6722,398.155,23700.0
2023-02-22 14:40:00,404.13,405.55,403.23,405.55,17468.0,398.2437,399.643,397.3568,399.643,17468.0
2023-02-22 14:50:00,405.51,405.51,402.83,403.04,15631.0,399.6036,399.6036,396.9626,397.1696,15631.0
2023-02-22 15:00:00,402.83,403.81,402.42,403.44,14991.0,396.9626,397.9284,396.5586,397.5638,14991.0
2023-02-22 15:10:00,403.8,404.25,403.02,404.07,23396.0,397.9185,398.362,397.1499,398.1846,23396.0
2023-02-22 15:20:00,404.02,405.85,403.86,404.75,58322.0,398.1353,399.9387,397.9776,398.8547,58322.0
2023-02-22 15:30:00,404.67,405.74,404.2,404.62,25900.0,398.7758,399.8303,398.3127,398.7266,25900.0
2023-02-22 15:40:00,404.78,405.28,404.46,405.13,26736.0,398.8842,399.377,398.5689,399.2291,26736.0
2023-02-22 15:50:00,405.02,406.61,404.0,406.55,102706.0,399.1207,400.6876,398.1156,400.6285,102706.0
2023-02-23 09:30:00,410.83,414.92,410.81,412.04,76996.0,404.8461,408.8765,404.8264,406.0385,76996.0
2023-02-23 09:40:00,412.03,413.79,411.9,413.26,33504.0,406.0286,407.763,405.9005,407.2407,33504.0
2023-02-23 09:50:00,413.25,416.24,412.37,412.84,60967.0,407.2309,410.1773,406.3637,406.8268,60967.0
2023-02-23 10:00:00,412.7,414.02,409.05,409.5,51093.0,406.6889,407.9897,403.092,403.5355,51093.0
2023-02-23 10:10:00,409.3,409.54,408.01,408.19,21374.0,403.3384,403.5749,402.0672,402.2446,21374.0
2023-02-23 10:20:00,408.35,410.52,408.19,410.22,15111.0,402.4022,404.5406,402.2446,404.245,15111.0
2023-02-23 10:30:00,410.06,411.4,408.36,411.25,17730.0,404.0873,405.4078,402.4121,405.26,17730.0
2023-02-23 10:40:00,411.03,411.04,408.2,408.78,20843.0,405.0432,405.0531,402.2544,402.826,20843.0
2023-02-23 10:50:00,408.55,409.23,407.5,407.5,42017.0,402.5993,403.2694,401.5646,401.5646,42017.0
2023-02-23 11:00:00,407.13,409.26,405.82,405.92,14957.0,401.2,403.299,399.9091,400.0076,14957.0
2023-02-23 11:10:00,406.26,407.27,406.04,406.2,16791.0,400.3427,401.338,400.1259,400.2836,16791.0
2023-02-23 11:20:00,406.23,406.71,405.57,406.16,13410.0,400.3131,400.7861,399.6627,400.2441,13410.0
2023-02-23 11:30:00,406.08,406.82,405.63,406.17,13358.0,400.1653,400.8945,399.7219,400.254,13358.0
2023-02-23 11:40:00,406.24,407.45,405.52,406.74,29257.0,400.323,401.5154,399.6135,400.8157,29257.0
2023-02-23 11:50:00,406.75,407.2,406.16,406.22,27842.0,400.8255,401.269,400.2441,400.3033,27842.0
2023-02-23 12:00:00,406.19,406.56,405.15,406.02,18468.0,400.2737,400.6383,399.2489,400.1062,18468.0
2023-02-23 12:10:00,405.94,406.53,404.57,405.04,23780.0,400.0273,400.6088,398.6773,399.1405,23780.0
2023-02-23 12:20:00,404.71,405.31,404.04,405.0,14622.0,398.8153,399.4065,398.155,399.101,14622.0
2023-02-23 12:30:00,404.85,406.16,404.69,405.98,20872.0,398.9532,400.2441,398.7956,400.0668,20872.0
2023-02-23 12:40:00,406.06,406.57,405.43,406.0,28284.0,400.1456,400.6482,399.5248,400.0865,28284.0
2023-02-23 12:50:00,405.83,406.17,405.43,405.48,8312.0,399.9189,400.254,399.5248,399.574,8312.0
2023-02-23 13:00:00,405.54,406.35,404.42,404.99,11214.0,399.6332,400.4314,398.5295,399.0912,11214.0
2023-02-23 13:10:00,404.99,405.17,404.47,404.93,8530.0,399.0912,399.2686,398.5788,399.0321,8530.0
2023-02-23 13:20:00,404.78,405.23,404.31,404.73,10210.0,398.8842,399.3277,398.4211,398.835,10210.0
2023-02-23 13:30:00,404.57,405.25,404.09,405.21,20960.0,398.6773,399.3474,398.2043,399.308,20960.0
2023-02-23 13:40:00,405.17,406.33,404.34,406.33,24928.0,399.2686,400.4117,398.4507,400.4117,24928.0
2023-02-23 13:50:00,406.4,407.64,406.21,407.04,20575.0,400.4806,401.7026,400.2934,401.1113,20575.0
2023-02-23 14:00:00,406.83,408.96,406.77,408.47,20021.0,400.9044,403.0034,400.8453,402.5205,20021.0
2023-02-23 14:10:00,408.32,411.79,408.32,411.75,12256.0,402.3727,405.7921,402.3727,405.7527,12256.0
2023-02-23 14:20:00,411.63,411.88,409.9,410.31,26750.0,405.6345,405.8808,403.9297,404.3337,26750.0
2023-02-23 14:30:00,410.42,412.08,410.3,412.08,19190.0,404.4421,406.0779,404.3238,406.0779,19190.0
2023-02-23 14:40:00,411.97,412.19,410.86,411.33,31204.0,405.9695,406.1863,404.8757,405.3388,31204.0
2023-02-23 14:50:00,411.32,411.69,410.53,411.26,41835.0,405.329,405.6936,404.5505,405.2699,41835.0
2023-02-23 15:00:00,411.59,411.92,410.54,410.82,28155.0,405.5951,405.9202,404.5603,404.8363,28155.0
2023-02-23 15:10:00,410.84,412.4,410.7,411.97,41480.0,404.856,406.3933,404.718,405.9695,41480.0
2023-02-23 15:20:00,411.95,413.22,411.24,413.22,46532.0,405.9498,407.2013,405.2501,407.2013,46532.0
2023-02-23 15:30:00,413.23,413.28,412.1,412.44,43515.0,407.2112,407.2604,406.0976,406.4327,43515.0
2023-02-23 15:40:00,412.31,413.01,411.37,412.61,75375.0,406.3046,406.9944,405.3783,406.6002,75375.0
2023-02-23 15:50:00,412.78,412.88,411.28,411.96,211474.0,406.7677,406.8663,405.2896,405.9597,211474.0
2023-02-24 09:30:00,405.0,429.99,404.11,425.84,313543.0,399.101,423.727,398.224,419.6375,313543.0
2023-02-24 09:40:00,426.63,426.9,416.35,420.11,202667.0,420.416,420.6821,410.2857,413.991,202667.0
2023-02-24 09:50:00,419.99,423.0,418.61,419.46,69169.0,413.8727,416.8389,412.5128,413.3504,69169.0
2023-02-24 10:00:00,419.89,420.41,415.46,417.88,67385.0,413.7742,414.2866,409.4087,411.7934,67385.0
2023-02-24 10:10:00,418.28,420.67,417.77,419.7,76823.0,412.1876,414.5428,411.685,413.5869,76823.0
2023-02-24 10:20:00,419.51,427.4,419.51,426.56,81370.0,413.3997,421.1748,413.3997,420.347,81370.0
2023-02-24 10:30:00,426.29,427.0,422.01,422.52,72264.0,420.0809,420.7806,415.8633,416.3659,72264.0
2023-02-24 10:40:00,422.38,424.39,421.32,422.94,53927.0,416.2279,418.2086,415.1833,416.7797,53927.0
2023-02-24 10:50:00,423.02,423.52,419.91,420.72,73986.0,416.8586,417.3513,413.7939,414.5921,73986.0
2023-02-24 11:00:00,420.58,422.17,419.5,419.75,33530.0,414.4541,416.021,413.3898,413.6362,33530.0
2023-02-24 11:10:00,419.88,422.59,419.72,421.83,57360.0,413.7643,416.4348,413.6066,415.6859,57360.0
2023-02-24 11:20:00,421.66,422.32,421.27,422.21,53069.0,415.5184,416.1688,415.1341,416.0604,53069.0
2023-02-24 11:30:00,422.22,422.86,420.56,422.06,24095.0,416.0702,416.7009,414.4344,415.9126,24095.0
2023-02-24 11:40:00,421.74,426.91,421.64,426.85,94623.0,415.5972,420.6919,415.4987,420.6328,94623.0
2023-02-24 11:50:00,426.98,428.99,426.66,428.1,115247.0,420.7609,422.7416,420.4456,421.8646,115247.0
2023-02-24 12:00:00,428.38,428.44,422.72,422.91,47793.0,422.1405,422.1996,416.5629,416.7502,47793.0
2023-02-24 12:10:00,423.21,424.06,421.92,424.06,38656.0,417.0458,417.8834,415.7746,417.8834,38656.0
2023-02-24 12:20:00,423.83,425.14,423.36,423.38,31462.0,417.6568,418.9477,417.1936,417.2133,31462.0
2023-02-24 12:30:00,423.63,423.68,419.89,420.28,29675.0,417.4597,417.509,413.7742,414.1585,29675.0
2023-02-24 12:40:00,420.33,420.61,417.53,418.73,35843.0,414.2078,414.4837,411.4485,412.6311,35843.0
2023-02-24 12:50:00,418.68,419.53,418.05,418.4,42559.0,412.5818,413.4194,411.961,412.3059,42559.0
2023-02-24 13:00:00,418.25,419.37,416.58,417.8,54341.0,412.158,413.2617,410.5124,411.7146,54341.0
2023-02-24 13:10:00,417.58,418.2,417.31,417.79,38565.0,411.4978,412.1088,411.2317,411.7047,38565.0
2023-02-24 13:20:00,417.73,418.43,416.15,416.38,19902.0,411.6456,412.3354,410.0886,410.3153,19902.0
2023-02-24 13:30:00,416.11,416.5,415.06,415.96,32067.0,410.0492,410.4335,409.0145,409.9014,32067.0
2023-02-24 13:40:00,416.17,417.41,416.02,416.57,25169.0,410.1083,411.3303,409.9605,410.5025,25169.0
2023-02-24 13:50:00,416.47,416.9,415.51,416.02,15114.0,410.404,410.8277,409.458,409.9605,15114.0
2023-02-24 14:00:00,416.03,417.82,416.03,417.81,22605.0,409.9704,411.7343,409.9704,411.7245,22605.0
2023-02-24 14:10:00,417.92,417.92,416.26,417.71,21017.0,411.8329,411.8329,410.197,411.6259,21017.0
2023-02-24 14:20:00,417.56,418.69,417.37,418.35,20818.0,411.4781,412.5916,411.2909,412.2566,20818.0
2023-02-24 14:30:00,418.32,418.33,416.82,417.56,17795.0,412.227,412.2369,410.7489,411.4781,17795.0
2023-02-24 14:40:00,417.56,418.74,416.9,418.45,19464.0,411.4781,412.6409,410.8277,412.3551,19464.0
2023-02-24 14:50:00,418.44,420.4,418.32,419.61,45396.0,412.3453,414.2767,412.227,413.4982,45396.0
2023-02-24 15:00:00,419.9,420.37,418.67,420.09,27968.0,413.784,414.2472,412.5719,413.9712,27968.0
2023-02-24 15:10:00,420.03,420.24,418.06,418.99,27583.0,413.9121,414.1191,411.9708,412.8873,27583.0
2023-02-24 15:20:00,419.01,420.56,418.97,419.67,49228.0,412.907,414.4344,412.8676,413.5574,49228.0
2023-02-24 15:30:00,419.73,420.11,418.55,418.92,44467.0,413.6165,413.991,412.4537,412.8183,44467.0
2023-02-24 15:40:00,419.0,420.36,418.71,419.98,73093.0,412.8971,414.2373,412.6113,413.8628,73093.0
2023-02-24 15:50:00,420.04,420.47,417.85,419.96,199053.0,413.922,414.3457,411.7639,413.8431,199053.0
2023-02-27 09:30:00,422.78,422.78,418.37,420.42,85160.0,416.6221,416.6221,412.2763,414.2964,85160.0
2023-02-27 09:40:00,420.34,420.58,415.56,415.61,50951.0,414.2176,414.4541,409.5072,409.5565,50951.0
2023-02-27 09:50:00,415.99,418.45,415.84,418.35,60148.0,409.931,412.3551,409.7831,412.2566,60148.0
2023-02-27 10:00:00,418.43,420.29,417.7,419.99,33122.0,412.3354,414.1683,411.6161,413.8727,33122.0
2023-02-27 10:10:00,420.03,420.7,418.43,419.15,54128.0,413.9121,414.5724,412.3354,413.0449,54128.0
2023-02-27 10:20:00,419.28,419.87,417.44,417.51,59469.0,413.173,413.7545,411.3598,411.4288,59469.0
2023-02-27 10:30:00,417.51,417.72,413.0,413.36,67789.0,411.4288,411.6358,406.9845,407.3393,67789.0
2023-02-27 10:40:00,413.18,415.3,412.27,415.08,20559.0,407.1619,409.251,406.2651,409.0342,20559.0
2023-02-27 10:50:00,415.27,416.23,414.52,416.11,34176.0,409.2215,410.1675,408.4824,410.0492,34176.0
2023-02-27 11:00:00,416.3,418.36,416.29,417.99,45796.0,410.2364,412.2664,410.2266,411.9018,45796.0
2023-02-27 11:10:00,418.09,418.26,416.28,416.44,30044.0,412.0004,412.1679,410.2167,410.3744,30044.0
2023-02-27 11:20:00,416.49,418.01,416.49,417.72,8260.0,410.4237,411.9215,410.4237,411.6358,8260.0
2023-02-27 11:30:00,417.94,418.02,415.89,417.76,18600.0,411.8526,411.9314,409.8324,411.6752,18600.0
2023-02-27 11:40:00,417.85,418.42,417.4,418.31,13325.0,411.7639,412.3256,411.3204,412.2172,13325.0
2023-02-27 11:50:00,418.24,418.86,418.03,418.6,39166.0,412.1482,412.7592,411.9413,412.5029,39166.0
2023-02-27 12:00:00,418.5,418.79,418.07,418.08,29161.0,412.4044,412.6902,411.9807,411.9905,29161.0
2023-02-27 12:10:00,418.34,418.7,417.34,418.37,20041.0,412.2467,412.6015,411.2613,412.2763,20041.0
2023-02-27 12:20:00,418.22,418.47,417.29,417.75,28486.0,412.1285,412.3748,411.212,411.6653,28486.0
2023-02-27 12:30:00,417.89,418.47,417.6,418.18,17687.0,411.8033,412.3748,411.5175,412.0891,17687.0
2023-02-27 12:40:00,418.35,418.35,416.21,417.89,16881.0,412.2566,412.2566,410.1478,411.8033,16881.0
2023-02-27 12:50:00,417.86,418.1,417.49,417.8,15270.0,411.7737,412.0102,411.4091,411.7146,15270.0
2023-02-27 13:00:00,417.68,418.17,417.53,417.92,13887.0,411.5963,412.0792,411.4485,411.8329,13887.0
2023-02-27 13:10:00,417.87,418.18,417.17,417.84,20786.0,411.7836,412.0891,411.0938,411.754,20786.0
2023-02-27 13:20:00,418.07,418.28,416.68,416.93,9870.0,411.9807,412.1876,410.6109,410.8573,9870.0
2023-02-27 13:30:00,416.97,417.14,416.2,416.94,11498.0,410.8967,411.0642,410.1379,410.8671,11498.0
2023-02-27 13:40:00,417.12,417.12,415.54,415.75,9545.0,411.0445,411.0445,409.4875,409.6945,9545.0
2023-02-27 13:50:00,416.08,417.21,415.87,417.14,7260.0,410.0197,411.1332,409.8127,411.0642,7260.0
2023-02-27 14:00:00,417.21,417.91,417.04,417.09,21380.0,411.1332,411.823,410.9657,411.0149,21380.0
2023-02-27 14:10:00,417.16,417.3,415.54,415.59,14165.0,411.0839,411.2219,409.4875,409.5368,14165.0
2023-02-27 14:20:00,415.59,415.78,414.78,415.31,19441.0,409.5368,409.724,408.7386,409.2609,19441.0
2023-02-27 14:30:00,415.31,416.43,414.7,415.12,19276.0,409.2609,410.3646,408.6598,409.0736,19276.0
2023-02-27 14:40:00,415.1,415.1,412.91,413.26,16672.0,409.0539,409.0539,406.8958,407.2407,16672.0
2023-02-27 14:50:00,413.26,413.38,412.51,412.55,38693.0,407.2407,407.359,406.5017,406.5411,38693.0
2023-02-27 15:00:00,412.43,413.43,412.21,412.76,28226.0,406.4228,407.4083,406.206,406.748,28226.0
2023-02-27 15:10:00,412.63,413.77,412.44,413.26,17745.0,406.6199,407.7433,406.4327,407.2407,17745.0
2023-02-27 15:20:00,413.2,414.11,413.16,414.09,18752.0,407.1816,408.0783,407.1422,408.0586,18752.0
2023-02-27 15:30:00,414.02,414.06,412.7,412.92,30721.0,407.9897,408.0291,406.6889,406.9057,30721.0
2023-02-27 15:40:00,413.0,413.59,412.32,412.83,55357.0,406.9845,407.5659,406.3144,406.817,55357.0
2023-02-27 15:50:00,412.68,413.36,412.03,412.84,102969.0,406.6692,407.3393,406.0286,406.8268,102969.0
2023-02-28 09:30:00,410.0,412.49,409.94,412.49,29670.0,404.0282,406.4819,403.9691,406.4819,29670.0
2023-02-28 09:40:00,412.51,413.09,410.05,410.91,37757.0,406.5017,407.0732,404.0775,404.925,37757.0
2023-02-28 09:50:00,410.72,410.75,408.08,408.08,25108.0,404.7377,404.7673,402.1362,402.1362,25108.0
2023-02-28 10:00:00,408.08,411.7,407.39,411.41,47198.0,402.1362,405.7034,401.4562,405.4177,47198.0
2023-02-28 10:10:00,411.19,412.11,410.0,411.29,24865.0,405.2009,406.1075,404.0282,405.2994,24865.0
2023-02-28 10:20:00,411.34,411.34,409.65,409.78,51078.0,405.3487,405.3487,403.6833,403.8114,51078.0
2023-02-28 10:30:00,410.2,411.03,409.88,410.08,17133.0,404.2253,405.0432,403.91,404.107,17133.0
2023-02-28 10:40:00,410.02,410.76,407.31,408.84,36386.0,404.0479,404.7771,401.3774,402.8851,36386.0
2023-02-28 10:50:00,408.77,409.45,407.54,408.97,18551.0,402.8161,403.4862,401.604,403.0132,18551.0
2023-02-28 11:00:00,409.2,410.9,409.15,410.9,16121.0,403.2399,404.9151,403.1906,404.9151,16121.0
2023-02-28 11:10:00,411.0,411.15,410.25,410.72,20738.0,405.0136,405.1615,404.2746,404.7377,20738.0
2023-02-28 11:20:00,410.73,411.09,410.29,410.56,21883.0,404.7476,405.1023,404.314,404.5801,21883.0
2023-02-28 11:30:00,410.44,410.44,408.94,408.94,8661.0,404.4618,404.4618,402.9837,402.9837,8661.0
2023-02-28 11:40:00,408.71,408.83,407.05,407.16,15821.0,402.757,402.8753,401.1212,401.2296,15821.0
2023-02-28 11:50:00,407.23,407.92,407.16,407.43,16965.0,401.2986,401.9785,401.2296,401.4956,16965.0
2023-02-28 12:00:00,407.71,408.91,407.71,408.57,9457.0,401.7716,402.9541,401.7716,402.619,9457.0
2023-02-28 12:10:00,408.75,409.04,408.46,409.04,7291.0,402.7964,403.0822,402.5106,403.0822,7291.0
2023-02-28 12:20:00,409.0,409.38,408.69,408.98,11907.0,403.0428,403.4172,402.7373,403.0231,11907.0
2023-02-28 12:30:00,408.96,409.06,408.04,408.65,9358.0,403.0034,403.1019,402.0968,402.6979,9358.0
2023-02-28 12:40:00,408.32,409.28,407.94,409.21,8128.0,402.3727,403.3187,401.9982,403.2497,8128.0
2023-02-28 12:50:00,409.32,410.2,409.32,409.74,11405.0,403.3581,404.2253,403.3581,403.772,11405.0
2023-02-28 13:00:00,409.94,410.73,409.58,410.44,36061.0,403.9691,404.7476,403.6143,404.4618,36061.0
2023-02-28 13:10:00,410.47,410.63,409.71,409.71,8151.0,404.4914,404.649,403.7424,403.7424,8151.0
2023-02-28 13:20:00,409.69,410.45,409.68,410.17,11737.0,403.7227,404.4717,403.7129,404.1957,11737.0
2023-02-28 13:30:00,410.29,411.51,410.2,411.08,32591.0,404.314,405.5162,404.2253,405.0925,32591.0
2023-02-28 13:40:00,410.94,412.0,410.87,411.34,11361.0,404.9545,405.9991,404.8855,405.3487,11361.0
2023-02-28 13:50:00,411.25,411.5,410.89,411.19,12149.0,405.26,405.5064,404.9052,405.2009,12149.0
2023-02-28 14:00:00,411.27,411.53,410.38,410.53,17439.0,405.2797,405.5359,404.4027,404.5505,17439.0
2023-02-28 14:10:00,410.53,410.85,410.33,410.49,7421.0,404.5505,404.8658,404.3534,404.5111,7421.0
2023-02-28 14:20:00,410.49,410.89,409.8,410.24,24490.0,404.5111,404.9052,403.8311,404.2647,24490.0
2023-02-28 14:30:00,410.46,410.46,409.0,409.54,15753.0,404.4815,404.4815,403.0428,403.5749,15753.0
2023-02-28 14:40:00,409.56,409.91,409.2,409.85,9851.0,403.5946,403.9395,403.2399,403.8804,9851.0
2023-02-28 14:50:00,409.7,409.79,408.46,408.56,9717.0,403.7326,403.8213,402.5106,402.6092,9717.0
2023-02-28 15:00:00,408.48,408.59,407.31,407.76,12031.0,402.5304,402.6387,401.3774,401.8208,12031.0
2023-02-28 15:10:00,407.54,407.91,406.69,406.81,15394.0,401.604,401.9687,400.7664,400.8847,15394.0
2023-02-28 15:20:00,406.76,407.01,405.96,406.16,26007.0,400.8354,401.0818,400.0471,400.2441,26007.0
2023-02-28 15:30:00,406.09,406.43,405.39,405.93,23829.0,400.1752,400.5102,399.4854,400.0175,23829.0
2023-02-28 15:40:00,405.83,406.96,405.53,405.85,40740.0,399.9189,401.0325,399.6233,399.9387,40740.0
2023-02-28 15:50:00,405.7,408.36,405.37,407.15,124999.0,399.7908,402.4121,399.4656,401.2197,124999.0
2023-03-01 09:30:00,405.61,406.38,401.0,401.91,56162.0,399.7022,400.4609,395.1593,396.056,56162.0
2023-03-01 09:40:00,402.37,403.5,401.14,403.33,25381.0,396.5093,397.6229,395.2973,397.4554,25381.0
2023-03-01 09:50:00,403.34,403.65,401.16,402.07,32295.0,397.4652,397.7707,395.317,396.2137,32295.0
2023-03-01 10:00:00,402.49,403.79,400.34,400.5,38215.0,396.6276,397.9087,394.5089,394.6666,38215.0
2023-03-01 10:10:00,400.31,400.31,397.55,397.99,42534.0,394.4793,394.4793,391.7595,392.1931,42534.0
2023-03-01 10:20:00,398.24,398.96,396.71,396.88,41701.0,392.4395,393.149,390.9318,391.0993,41701.0
2023-03-01 10:30:00,396.85,398.46,396.42,397.74,55361.0,391.0697,392.6563,390.646,391.9468,55361.0
2023-03-01 10:40:00,397.89,400.0,397.79,399.81,21687.0,392.0946,394.1739,391.9961,393.9866,21687.0
2023-03-01 10:50:00,399.71,401.51,399.51,401.14,22884.0,393.8881,395.6619,393.691,395.2973,22884.0
2023-03-01 11:00:00,401.03,401.94,400.61,401.35,32520.0,395.1889,396.0856,394.775,395.5042,32520.0
2023-03-01 11:10:00,401.11,402.33,400.78,402.19,31830.0,395.2677,396.4699,394.9425,396.332,31830.0
2023-03-01 11:20:00,401.84,404.03,401.77,403.37,18834.0,395.9871,398.1452,395.9181,397.4948,18834.0
2023-03-01 11:30:00,403.25,403.52,401.64,402.13,16606.0,397.3765,397.6426,395.79,396.2728,16606.0
2023-03-01 11:40:00,402.06,403.98,402.06,403.68,12116.0,396.2039,398.0959,396.2039,397.8003,12116.0
2023-03-01 11:50:00,403.52,403.93,402.69,402.82,7800.0,397.6426,398.0466,396.8247,396.9528,7800.0
2023-03-01 12:00:00,402.69,402.88,401.67,402.88,6988.0,396.8247,397.0119,395.8195,397.0119,6988.0
2023-03-01 12:10:00,402.69,402.96,401.77,401.86,6785.0,396.8247,397.0908,395.9181,396.0068,6785.0
2023-03-01 12:20:00,402.17,402.44,401.69,401.87,4690.0,396.3123,396.5783,395.8392,396.0166,4690.0
2023-03-01 12:30:00,401.89,402.17,401.18,401.18,5712.0,396.0363,396.3123,395.3367,395.3367,5712.0
2023-03-01 12:40:00,401.48,402.03,401.35,401.5,5330.0,395.6323,396.1743,395.5042,395.652,5330.0
2023-03-01 12:50:00,401.48,401.54,400.8,401.02,4448.0,395.6323,395.6914,394.9622,395.179,4448.0
2023-03-01 13:00:00,400.83,401.03,400.16,400.17,6314.0,394.9918,395.1889,394.3315,394.3414,6314.0
2023-03-01 13:10:00,400.04,401.56,399.99,400.8,7938.0,394.2133,395.7111,394.164,394.9622,7938.0
2023-03-01 13:20:00,400.81,401.04,400.33,400.53,6197.0,394.9721,395.1987,394.4991,394.6961,6197.0
2023-03-01 13:30:00,400.67,401.71,400.3,401.71,7602.0,394.8341,395.859,394.4695,395.859,7602.0
2023-03-01 13:40:00,401.7,401.85,400.67,401.73,6710.0,395.8491,395.9969,394.8341,395.8787,6710.0
2023-03-01 13:50:00,401.88,401.89,400.97,401.41,6744.0,396.0265,396.0363,395.1297,395.5633,6744.0
2023-03-01 14:00:00,401.22,401.22,400.15,400.46,5386.0,395.3761,395.3761,394.3217,394.6272,5386.0
2023-03-01 14:10:00,400.52,400.81,400.0,400.21,8881.0,394.6863,394.9721,394.1739,394.3808,8881.0
2023-03-01 14:20:00,400.04,400.22,399.65,399.8,5386.0,394.2133,394.3907,393.829,393.9768,5386.0
2023-03-01 14:30:00,399.78,399.94,399.26,399.76,13081.0,393.9571,394.1147,393.4446,393.9374,13081.0
2023-03-01 14:40:00,399.81,400.15,399.73,399.79,8841.0,393.9866,394.3217,393.9078,393.9669,8841.0
2023-03-01 14:50:00,399.81,400.42,399.63,400.09,9475.0,393.9866,394.5877,393.8093,394.2626,9475.0
2023-03-01 15:00:00,400.09,400.87,400.09,400.87,11462.0,394.2626,395.0312,394.2626,395.0312,11462.0
2023-03-01 15:10:00,401.13,401.57,400.61,401.44,15326.0,395.2874,395.721,394.775,395.5929,15326.0
2023-03-01 15:20:00,401.51,401.68,400.32,400.32,20727.0,395.6619,395.8294,394.4892,394.4892,20727.0
2023-03-01 15:30:00,400.31,401.86,400.29,401.84,28625.0,394.4793,396.0068,394.4596,395.9871,28625.0
2023-03-01 15:40:00,401.83,403.12,401.83,402.69,32388.0,395.9772,397.2484,395.9772,396.8247,32388.0
2023-03-01 15:50:00,402.49,402.49,401.14,401.2,74606.0,396.6276,396.6276,395.2973,395.3564,74606.0
2023-03-02 09:30:00,398.86,399.16,396.0,396.52,31640.0,393.0505,393.3461,390.2321,390.7446,31640.0
2023-03-02 09:40:00,396.42,400.1,396.0,399.96,20788.0,390.646,394.2724,390.2321,394.1344,20788.0
2023-03-02 09:50:00,400.03,400.14,398.28,399.78,12931.0,394.2034,394.3118,392.4789,393.9571,12931.0
2023-03-02 10:00:00,400.07,400.55,398.87,399.33,9595.0,394.2428,394.7159,393.0603,393.5136,9595.0
2023-03-02 10:10:00,399.32,399.71,398.78,399.32,7614.0,393.5038,393.8881,392.9716,393.5038,7614.0
2023-03-02 10:20:00,399.18,399.6,398.41,399.28,12920.0,393.3658,393.7797,392.607,393.4644,12920.0
2023-03-02 10:30:00,399.24,400.04,398.01,398.01,15138.0,393.4249,394.2133,392.2128,392.2128,15138.0
2023-03-02 10:40:00,398.08,398.6,397.23,397.44,51123.0,392.2818,392.7943,391.4442,391.6512,51123.0
2023-03-02 10:50:00,397.59,399.34,397.57,398.93,13169.0,391.799,393.5235,391.7793,393.1194,13169.0
2023-03-02 11:00:00,398.86,399.52,398.65,398.65,8347.0,393.0505,393.7009,392.8435,392.8435,8347.0
2023-03-02 11:10:00,398.59,399.39,398.1,398.36,19837.0,392.7844,393.5727,392.3015,392.5578,19837.0
2023-03-02 11:20:00,398.29,398.33,396.07,396.4,26923.0,392.4888,392.5282,390.3011,390.6263,26923.0
2023-03-02 11:30:00,396.28,396.5,395.54,395.77,10596.0,390.508,390.7248,389.7788,390.0055,10596.0
2023-03-02 11:40:00,395.77,395.77,394.71,394.71,30666.0,390.0055,390.0055,388.9609,388.9609,30666.0
2023-03-02 11:50:00,394.75,395.68,393.87,395.68,13932.0,389.0003,389.9168,388.1331,389.9168,13932.0
2023-03-02 12:00:00,395.85,396.8,395.6,396.06,12822.0,390.0843,391.0205,389.838,390.2913,12822.0
2023-03-02 12:10:00,395.83,396.09,395.12,395.43,13807.0,390.0646,390.3208,389.3649,389.6704,13807.0
2023-03-02 12:20:00,395.34,395.94,395.34,395.67,7884.0,389.5817,390.173,389.5817,389.9069,7884.0
2023-03-02 12:30:00,395.68,396.52,395.68,395.88,19158.0,389.9168,390.7446,389.9168,390.1139,19158.0
2023-03-02 12:40:00,395.81,395.97,395.07,395.32,12107.0,390.0449,390.2026,389.3157,389.562,12107.0
2023-03-02 12:50:00,395.43,396.9,395.43,396.56,11311.0,389.6704,391.119,389.6704,390.784,11311.0
2023-03-02 13:00:00,396.44,396.86,395.76,396.11,16924.0,390.6657,391.0796,389.9956,390.3405,16924.0
2023-03-02 13:10:00,396.24,396.34,395.79,396.27,4012.0,390.4686,390.5672,390.0252,390.4982,4012.0
2023-03-02 13:20:00,396.2,396.22,395.42,395.55,9006.0,390.4292,390.4489,389.6606,389.7887,9006.0
2023-03-02 13:30:00,395.55,397.51,395.25,396.69,23118.0,389.7887,391.7201,389.493,390.9121,23118.0
2023-03-02 13:40:00,396.83,397.23,396.42,396.99,7954.0,391.05,391.4442,390.646,391.2077,7954.0
2023-03-02 13:50:00,396.75,398.52,396.75,398.52,4681.0,390.9712,392.7154,390.9712,392.7154,4681.0
2023-03-02 14:00:00,398.62,400.15,398.61,399.0,24420.0,392.814,394.3217,392.8041,393.1884,24420.0
2023-03-02 14:10:00,399.02,399.48,398.18,398.87,10301.0,393.2081,393.6614,392.3804,393.0603,10301.0
2023-03-02 14:20:00,398.88,401.3,398.68,401.04,7416.0,393.0702,395.4549,392.8731,395.1987,7416.0
2023-03-02 14:30:00,401.37,401.95,400.56,401.04,11043.0,395.5239,396.0955,394.7257,395.1987,11043.0
2023-03-02 14:40:00,401.09,401.87,400.95,401.8,11005.0,395.248,396.0166,395.11,395.9476,11005.0
2023-03-02 14:50:00,401.71,401.83,401.19,401.34,11353.0,395.859,395.9772,395.3465,395.4943,11353.0
2023-03-02 15:00:00,401.27,402.2,400.2,400.47,13150.0,395.4254,396.3418,394.371,394.637,13150.0
2023-03-02 15:10:00,400.73,401.56,400.6,400.62,10397.0,394.8932,395.7111,394.7651,394.7848,10397.0
2023-03-02 15:20:00,400.61,401.1,400.45,400.93,9211.0,394.775,395.2578,394.6173,395.0903,9211.0
2023-03-02 15:30:00,401.01,402.74,400.79,402.59,15714.0,395.1692,396.874,394.9524,396.7261,15714.0
2023-03-02 15:40:00,402.48,402.89,401.35,401.74,33160.0,396.6177,397.0218,395.5042,395.8885,33160.0
2023-03-02 15:50:00,401.65,401.81,400.0,400.22,92004.0,395.7998,395.9575,394.1739,394.3907,92004.0
2023-03-03 09:30:00,401.59,405.81,400.09,404.71,44500.0,395.7407,399.8992,394.2626,398.8153,44500.0
2023-03-03 09:40:00,404.92,407.23,404.67,406.84,12948.0,399.0222,401.2986,398.7758,400.9142,12948.0
2023-03-03 09:50:00,407.2,408.17,406.48,406.48,16122.0,401.269,402.2249,400.5595,400.5595,16122.0
2023-03-03 10:00:00,407.06,407.28,404.03,404.73,6368.0,401.131,401.3478,398.1452,398.835,6368.0
2023-03-03 10:10:00,404.54,407.19,404.53,406.55,10903.0,398.6477,401.2591,398.6379,400.6285,10903.0
2023-03-03 10:20:00,406.69,407.73,406.46,407.69,8470.0,400.7664,401.7913,400.5398,401.7519,8470.0
2023-03-03 10:30:00,407.7,407.7,406.26,406.26,17320.0,401.7617,401.7617,400.3427,400.3427,17320.0
2023-03-03 10:40:00,406.1,407.0,405.88,405.91,10675.0,400.185,401.0719,399.9682,399.9978,10675.0
2023-03-03 10:50:00,405.7,405.71,404.37,405.59,4834.0,399.7908,399.8007,398.4802,399.6824,4834.0
2023-03-03 11:00:00,405.48,405.54,403.95,404.27,22894.0,399.574,399.6332,398.0663,398.3817,22894.0
2023-03-03 11:10:00,403.89,404.82,403.33,403.92,19654.0,398.0072,398.9237,397.4554,398.0368,19654.0
2023-03-03 11:20:00,403.81,404.81,403.45,404.81,7906.0,397.9284,398.9138,397.5736,398.9138,7906.0
2023-03-03 11:30:00,404.69,406.13,404.68,405.04,7978.0,398.7956,400.2146,398.7857,399.1405,7978.0
2023-03-03 11:40:00,405.3,406.82,405.22,406.82,7919.0,399.3967,400.8945,399.3178,400.8945,7919.0
2023-03-03 11:50:00,406.73,407.09,406.4,406.84,11958.0,400.8058,401.1606,400.4806,400.9142,11958.0
2023-03-03 12:00:00,406.55,406.77,406.23,406.51,16614.0,400.6285,400.8453,400.3131,400.589,16614.0
2023-03-03 12:10:00,406.63,406.75,406.23,406.33,7868.0,400.7073,400.8255,400.3131,400.4117,7868.0
2023-03-03 12:20:00,406.41,406.81,406.13,406.64,7746.0,400.4905,400.8847,400.2146,400.7172,7746.0
2023-03-03 12:30:00,406.78,407.23,406.6,407.2,5250.0,400.8551,401.2986,400.6777,401.269,5250.0
2023-03-03 12:40:00,407.27,408.55,407.19,408.55,5017.0,401.338,402.5993,401.2591,402.5993,5017.0
2023-03-03 12:50:00,408.34,409.86,408.34,409.75,7529.0,402.3924,403.8902,402.3924,403.7819,7529.0
2023-03-03 13:00:00,409.62,409.85,409.3,409.61,6760.0,403.6537,403.8804,403.3384,403.6439,6760.0
2023-03-03 13:10:00,409.54,410.7,409.36,410.21,14518.0,403.5749,404.718,403.3975,404.2352,14518.0
2023-03-03 13:20:00,410.22,410.44,409.84,410.01,6106.0,404.245,404.4618,403.8705,404.0381,6106.0
2023-03-03 13:30:00,410.53,410.68,409.85,410.68,4907.0,404.5505,404.6983,403.8804,404.6983,4907.0
2023-03-03 13:40:00,410.5,410.72,410.06,410.72,4712.0,404.5209,404.7377,404.0873,404.7377,4712.0
2023-03-03 13:50:00,410.72,410.72,409.52,409.87,4384.0,404.7377,404.7377,403.5552,403.9001,4384.0
2023-03-03 14:00:00,409.59,409.81,408.21,408.71,26212.0,403.6242,403.841,402.2643,402.757,26212.0
2023-03-03 14:10:00,408.56,409.51,408.23,408.86,11754.0,402.6092,403.5453,402.284,402.9048,11754.0
2023-03-03 14:20:00,408.96,409.1,407.57,407.87,23798.0,403.0034,403.1413,401.6336,401.9292,23798.0
2023-03-03 14:30:00,407.86,407.91,407.12,407.26,13486.0,401.9194,401.9687,401.1902,401.3281,13486.0
2023-03-03 14:40:00,407.27,407.77,407.12,407.67,14951.0,401.338,401.8307,401.1902,401.7321,14951.0
2023-03-03 14:50:00,407.68,408.19,407.26,407.62,8325.0,401.742,402.2446,401.3281,401.6829,8325.0
2023-03-03 15:00:00,407.79,408.77,407.79,408.64,5226.0,401.8504,402.8161,401.8504,402.688,5226.0
2023-03-03 15:10:00,408.54,408.65,407.19,407.34,10905.0,402.5895,402.6979,401.2591,401.407,10905.0
2023-03-03 15:20:00,407.31,408.61,407.31,408.6,9588.0,401.3774,402.6585,401.3774,402.6486,9588.0
2023-03-03 15:30:00,408.66,409.22,408.4,409.22,17942.0,402.7077,403.2596,402.4515,403.2596,17942.0
2023-03-03 15:40:00,409.18,409.47,408.57,408.89,19215.0,403.2202,403.5059,402.619,402.9344,19215.0
2023-03-03 15:50:00,408.96,409.24,408.21,408.52,71622.0,403.0034,403.2793,402.2643,402.5698,71622.0
2023-03-06 09:30:00,408.58,410.0,406.72,407.7,30464.0,402.6289,404.0282,400.796,401.7617,30464.0
2023-03-06 09:40:00,407.81,409.52,407.81,408.86,16021.0,401.8701,403.5552,401.8701,402.9048,16021.0
2023-03-06 09:50:00,409.16,411.28,408.49,411.28,10692.0,403.2004,405.2896,402.5402,405.2896,10692.0
2023-03-06 10:00:00,411.25,412.29,409.9,411.4,11776.0,405.26,406.2849,403.9297,405.4078,11776.0
2023-03-06 10:10:00,411.67,413.36,411.67,413.16,5479.0,405.6739,407.3393,405.6739,407.1422,5479.0
2023-03-06 10:20:00,412.83,414.7,412.83,414.55,24646.0,406.817,408.6598,406.817,408.5119,24646.0
2023-03-06 10:30:00,414.43,416.05,414.41,415.9,50720.0,408.3937,409.9901,408.374,409.8423,50720.0
2023-03-06 10:40:00,416.05,418.39,416.03,417.34,41467.0,409.9901,412.296,409.9704,411.2613,41467.0
2023-03-06 10:50:00,417.34,418.37,416.67,417.73,24707.0,411.2613,412.2763,410.6011,411.6456,24707.0
2023-03-06 11:00:00,417.74,419.21,417.51,418.91,18754.0,411.6555,413.1041,411.4288,412.8084,18754.0
2023-03-06 11:10:00,419.0,419.71,418.92,419.48,13421.0,412.8971,413.5968,412.8183,413.3701,13421.0
2023-03-06 11:20:00,419.36,419.36,418.02,418.15,13315.0,413.2519,413.2519,411.9314,412.0595,13315.0
2023-03-06 11:30:00,418.15,418.82,417.97,418.65,11045.0,412.0595,412.7197,411.8821,412.5522,11045.0
2023-03-06 11:40:00,418.49,419.01,417.54,417.62,21966.0,412.3946,412.907,411.4584,411.5372,21966.0
2023-03-06 11:50:00,417.62,419.03,417.47,418.86,12958.0,411.5372,412.9267,411.3894,412.7592,12958.0
2023-03-06 12:00:00,418.89,419.08,418.2,418.84,10605.0,412.7887,412.976,412.1088,412.7395,10605.0
2023-03-06 12:10:00,419.0,419.02,418.45,418.6,6432.0,412.8971,412.9168,412.3551,412.5029,6432.0
2023-03-06 12:20:00,418.61,418.69,417.52,417.88,7430.0,412.5128,412.5916,411.4387,411.7934,7430.0
2023-03-06 12:30:00,417.75,418.21,417.24,417.24,6616.0,411.6653,412.1186,411.1628,411.1628,6616.0
2023-03-06 12:40:00,417.42,417.44,415.4,415.44,4845.0,411.3401,411.3598,409.3496,409.389,4845.0
2023-03-06 12:50:00,415.44,415.96,415.13,415.79,11597.0,409.389,409.9014,409.0835,409.7339,11597.0
2023-03-06 13:00:00,415.66,416.76,415.35,415.54,39765.0,409.6058,410.6897,409.3003,409.4875,39765.0
2023-03-06 13:10:00,415.68,415.86,415.42,415.69,6471.0,409.6255,409.8029,409.3693,409.6353,6471.0
2023-03-06 13:20:00,415.96,416.11,415.02,415.23,21382.0,409.9014,410.0492,408.9751,409.182,21382.0
2023-03-06 13:30:00,415.19,415.55,414.87,415.07,11782.0,409.1426,409.4974,408.8273,409.0244,11782.0
2023-03-06 13:40:00,414.93,415.66,414.87,415.19,24105.0,408.8864,409.6058,408.8273,409.1426,24105.0
2023-03-06 13:50:00,415.39,415.39,414.27,414.28,8004.0,409.3397,409.3397,408.236,408.2459,8004.0
2023-03-06 14:00:00,414.25,414.63,414.12,414.54,15594.0,408.2163,408.5908,408.0882,408.5021,15594.0
2023-03-06 14:10:00,414.6,415.5,414.22,414.38,7479.0,408.5612,409.4481,408.1867,408.3444,7479.0
2023-03-06 14:20:00,414.38,414.59,413.8,414.11,8368.0,408.3444,408.5514,407.7729,408.0783,8368.0
2023-03-06 14:30:00,414.09,414.32,413.63,413.78,6100.0,408.0586,408.2853,407.6053,407.7532,6100.0
2023-03-06 14:40:00,413.68,413.97,412.9,413.01,6122.0,407.6546,407.9404,406.886,406.9944,6122.0
2023-03-06 14:50:00,412.8,413.36,412.62,413.23,12240.0,406.7874,407.3393,406.61,407.2112,12240.0
2023-03-06 15:00:00,413.23,414.26,413.03,414.05,20701.0,407.2112,408.2262,407.0141,408.0192,20701.0
2023-03-06 15:10:00,414.28,414.47,412.95,413.51,20969.0,408.2459,408.4331,406.9352,407.4871,20969.0
2023-03-06 15:20:00,413.52,413.67,413.01,413.25,19561.0,407.4969,407.6448,406.9944,407.2309,19561.0
2023-03-06 15:30:00,413.34,414.14,413.21,413.7,18189.0,407.3196,408.1079,407.1915,407.6743,18189.0
2023-03-06 15:40:00,413.45,414.54,413.4,414.38,27123.0,407.428,408.5021,407.3787,408.3444,27123.0
2023-03-06 15:50:00,414.21,414.4,412.29,412.76,89629.0,408.1769,408.3641,406.2849,406.748,89629.0
2023-03-07 09:30:00,413.08,415.33,412.22,415.28,28033.0,407.0633,409.2806,406.2159,409.2313,28033.0
2023-03-07 09:40:00,415.5,418.2,415.31,417.73,27621.0,409.4481,412.1088,409.2609,411.6456,27621.0
2023-03-07 09:50:00,417.8,417.99,416.71,416.98,40280.0,411.7146,411.9018,410.6405,410.9065,40280.0
2023-03-07 10:00:00,417.0,417.0,411.56,412.23,39449.0,410.9263,410.9263,405.5655,406.2257,39449.0
2023-03-07 10:10:00,412.12,412.96,411.0,411.11,25305.0,406.1173,406.9451,405.0136,405.122,25305.0
2023-03-07 10:20:00,411.44,413.5,410.9,411.36,20420.0,405.4472,407.4772,404.9151,405.3684,20420.0
2023-03-07 10:30:00,411.37,414.89,411.36,413.62,25148.0,405.3783,408.847,405.3684,407.5955,25148.0
2023-03-07 10:40:00,413.61,414.18,412.06,413.9,12728.0,407.5856,408.1473,406.0582,407.8714,12728.0
2023-03-07 10:50:00,413.54,413.58,411.0,411.0,19421.0,407.5166,407.5561,405.0136,405.0136,19421.0
2023-03-07 11:00:00,410.82,412.69,410.82,411.97,9128.0,404.8363,406.679,404.8363,405.9695,9128.0
2023-03-07 11:10:00,412.04,412.74,410.83,411.68,5362.0,406.0385,406.7283,404.8461,405.6837,5362.0
2023-03-07 11:20:00,411.67,412.14,411.2,411.58,12591.0,405.6739,406.137,405.2107,405.5852,12591.0
2023-03-07 11:30:00,411.6,412.12,411.05,411.52,5109.0,405.6049,406.1173,405.0629,405.5261,5109.0
2023-03-07 11:40:00,411.73,413.73,411.0,413.46,5593.0,405.733,407.7039,405.0136,407.4378,5593.0
2023-03-07 11:50:00,413.76,413.76,411.88,412.58,7137.0,407.7334,407.7334,405.8808,406.5706,7137.0
2023-03-07 12:00:00,412.73,413.16,412.25,412.86,4757.0,406.7184,407.1422,406.2454,406.8466,4757.0
2023-03-07 12:10:00,413.05,414.26,412.76,414.26,4729.0,407.0338,408.2262,406.748,408.2262,4729.0
2023-03-07 12:20:00,414.26,415.55,413.97,414.61,8112.0,408.2262,409.4974,407.9404,408.5711,8112.0
2023-03-07 12:30:00,414.58,415.54,414.42,415.1,15176.0,408.5415,409.4875,408.3838,409.0539,15176.0
2023-03-07 12:40:00,415.13,415.43,414.58,414.91,8030.0,409.0835,409.3791,408.5415,408.8667,8030.0
2023-03-07 12:50:00,414.6,415.01,412.99,413.26,6166.0,408.5612,408.9652,406.9747,407.2407,6166.0
2023-03-07 13:00:00,413.11,413.97,412.94,413.18,17224.0,407.0929,407.9404,406.9254,407.1619,17224.0
2023-03-07 13:10:00,413.1,413.2,411.83,412.03,5404.0,407.0831,407.1816,405.8316,406.0286,5404.0
2023-03-07 13:20:00,412.27,413.16,412.12,412.9,10532.0,406.2651,407.1422,406.1173,406.886,10532.0
2023-03-07 13:30:00,412.73,413.15,412.03,412.14,6481.0,406.7184,407.1323,406.0286,406.137,6481.0
2023-03-07 13:40:00,411.88,411.93,409.54,409.54,6651.0,405.8808,405.9301,403.5749,403.5749,6651.0
2023-03-07 13:50:00,409.79,411.09,409.36,410.96,7036.0,403.8213,405.1023,403.3975,404.9742,7036.0
2023-03-07 14:00:00,410.97,411.44,410.44,411.22,9586.0,404.9841,405.4472,404.4618,405.2304,9586.0
2023-03-07 14:10:00,411.11,411.84,410.87,411.33,10187.0,405.122,405.8414,404.8855,405.3388,10187.0
2023-03-07 14:20:00,411.27,411.27,410.2,410.41,7036.0,405.2797,405.2797,404.2253,404.4322,7036.0
2023-03-07 14:30:00,410.25,410.71,410.09,410.09,7627.0,404.2746,404.7279,404.1169,404.1169,7627.0
2023-03-07 14:40:00,410.31,410.42,409.71,409.79,6554.0,404.3337,404.4421,403.7424,403.8213,6554.0
2023-03-07 14:50:00,409.59,409.85,409.27,409.64,6915.0,403.6242,403.8804,403.3088,403.6735,6915.0
2023-03-07 15:00:00,410.06,410.47,409.81,410.2,7467.0,404.0873,404.4914,403.841,404.2253,7467.0
2023-03-07 15:10:00,410.33,411.1,410.21,411.0,10383.0,404.3534,405.1122,404.2352,405.0136,10383.0
2023-03-07 15:20:00,411.0,411.0,408.46,408.7,17544.0,405.0136,405.0136,402.5106,402.7471,17544.0
2023-03-07 15:30:00,408.56,410.0,408.44,409.7,17576.0,402.6092,404.0282,402.4909,403.7326,17576.0
2023-03-07 15:40:00,409.82,409.93,408.81,409.22,17926.0,403.8508,403.9592,402.8555,403.2596,17926.0
2023-03-07 15:50:00,409.33,409.44,408.58,409.05,80249.0,403.368,403.4764,402.6289,403.092,80249.0
2023-03-08 09:30:00,408.16,410.88,408.0,409.95,37303.0,402.215,404.8954,402.0573,403.9789,37303.0
2023-03-08 09:40:00,410.03,410.96,409.3,410.72,22960.0,404.0578,404.9742,403.3384,404.7377,22960.0
2023-03-08 09:50:00,410.81,411.78,409.59,411.08,20706.0,404.8264,405.7823,403.6242,405.0925,20706.0
2023-03-08 10:00:00,411.21,411.5,408.9,411.47,37885.0,405.2206,405.5064,402.9442,405.4768,37885.0
2023-03-08 10:10:00,411.47,412.65,410.88,411.82,54976.0,405.4768,406.6396,404.8954,405.8217,54976.0
2023-03-08 10:20:00,411.83,414.75,410.9,413.84,158214.0,405.8316,408.709,404.9151,407.8123,158214.0
2023-03-08 10:30:00,413.84,415.56,413.41,414.79,59443.0,407.8123,409.5072,407.3885,408.7484,59443.0
2023-03-08 10:40:00,414.69,415.27,413.71,413.71,25121.0,408.6499,409.2215,407.6842,407.6842,25121.0
2023-03-08 10:50:00,413.86,414.67,413.0,414.17,13113.0,407.832,408.6302,406.9845,408.1375,13113.0
2023-03-08 11:00:00,414.28,416.55,414.24,416.16,13922.0,408.2459,410.4828,408.2065,410.0985,13922.0
2023-03-08 11:10:00,416.4,416.54,415.48,416.1,10865.0,410.335,410.473,409.4284,410.0394,10865.0
2023-03-08 11:20:00,415.94,416.12,414.21,414.21,15322.0,409.8817,410.0591,408.1769,408.1769,15322.0
2023-03-08 11:30:00,414.43,414.43,413.05,414.36,14895.0,408.3937,408.3937,407.0338,408.3247,14895.0
2023-03-08 11:40:00,414.79,416.6,414.78,416.29,9499.0,408.7484,410.5321,408.7386,410.2266,9499.0
2023-03-08 11:50:00,416.39,417.19,416.15,416.17,15470.0,410.3251,411.1135,410.0886,410.1083,15470.0
2023-03-08 12:00:00,416.39,416.81,415.69,415.69,7924.0,410.3251,410.739,409.6353,409.6353,7924.0
2023-03-08 12:10:00,415.77,416.12,415.04,415.86,7280.0,409.7142,410.0591,408.9948,409.8029,7280.0
2023-03-08 12:20:00,415.82,416.04,414.61,414.75,6867.0,409.7634,409.9802,408.5711,408.709,6867.0
2023-03-08 12:30:00,414.72,415.27,413.86,414.87,10320.0,408.6795,409.2215,407.832,408.8273,10320.0
2023-03-08 12:40:00,414.9,416.1,414.9,416.1,7598.0,408.8568,410.0394,408.8568,410.0394,7598.0
2023-03-08 12:50:00,416.09,416.09,414.73,415.29,17608.0,410.0295,410.0295,408.6893,409.2412,17608.0
2023-03-08 13:00:00,415.46,415.86,415.0,415.67,13629.0,409.4087,409.8029,408.9554,409.6156,13629.0
2023-03-08 13:10:00,415.5,416.14,415.0,415.15,6867.0,409.4481,410.0788,408.9554,409.1032,6867.0
2023-03-08 13:20:00,415.41,415.59,414.35,414.35,5424.0,409.3594,409.5368,408.3149,408.3149,5424.0
2023-03-08 13:30:00,414.06,414.5,413.87,414.21,11449.0,408.0291,408.4627,407.8418,408.1769,11449.0
2023-03-08 13:40:00,414.12,414.46,413.62,414.39,11063.0,408.0882,408.4232,407.5955,408.3543,11063.0
2023-03-08 13:50:00,414.22,415.57,414.22,415.49,10875.0,408.1867,409.5171,408.1867,409.4382,10875.0
2023-03-08 14:00:00,415.61,415.89,414.23,414.97,17210.0,409.5565,409.8324,408.1966,408.9258,17210.0
2023-03-08 14:10:00,415.18,415.97,415.03,415.65,14379.0,409.1328,409.9113,408.9849,409.5959,14379.0
2023-03-08 14:20:00,415.55,415.79,415.45,415.69,7887.0,409.4974,409.7339,409.3988,409.6353,7887.0
2023-03-08 14:30:00,415.46,416.27,415.2,416.27,13049.0,409.4087,410.2069,409.1525,410.2069,13049.0
2023-03-08 14:40:00,416.29,416.45,416.08,416.27,7695.0,410.2266,410.3843,410.0197,410.2069,7695.0
2023-03-08 14:50:00,416.19,416.53,415.83,415.98,26442.0,410.1281,410.4631,409.7733,409.9211,26442.0
2023-03-08 15:00:00,416.02,416.28,414.66,415.08,8965.0,409.9605,410.2167,408.6203,409.0342,8965.0
2023-03-08 15:10:00,414.96,415.15,414.54,414.87,19126.0,408.916,409.1032,408.5021,408.8273,19126.0
2023-03-08 15:20:00,414.83,415.32,414.82,415.14,14927.0,408.7879,409.2707,408.778,409.0933,14927.0
2023-03-08 15:30:00,415.23,416.7,415.19,416.26,19140.0,409.182,410.6306,409.1426,410.197,19140.0
2023-03-08 15:40:00,416.37,418.18,416.37,417.69,22762.0,410.3054,412.0891,410.3054,411.6062,22762.0
2023-03-08 15:50:00,417.52,417.53,416.19,416.8,70507.0,411.4387,411.4485,410.1281,410.7292,70507.0
2023-03-09 09:30:00,418.8,419.45,415.07,418.86,43709.0,412.7,413.3406,409.0244,412.7592,43709.0
2023-03-09 09:40:00,419.22,420.31,418.17,419.94,13624.0,413.1139,414.188,412.0792,413.8234,13624.0
2023-03-09 09:50:00,420.06,421.51,419.22,421.51,16317.0,413.9417,415.3706,413.1139,415.3706,16317.0
2023-03-09 10:00:00,421.52,423.56,421.31,423.56,33364.0,415.3804,417.3907,415.1735,417.3907,33364.0
2023-03-09 10:10:00,423.39,424.61,422.93,424.12,24859.0,417.2232,418.4254,416.7699,417.9425,24859.0
2023-03-09 10:20:00,424.06,424.68,421.37,421.92,43274.0,417.8834,418.4944,415.2326,415.7746,43274.0
2023-03-09 10:30:00,422.04,422.19,420.92,421.02,25469.0,415.8928,416.0407,414.7892,414.8877,25469.0
2023-03-09 10:40:00,421.09,421.15,419.96,420.11,6967.0,414.9567,415.0158,413.8431,413.991,6967.0
2023-03-09 10:50:00,420.25,421.03,420.13,420.38,11369.0,414.1289,414.8976,414.0107,414.257,11369.0
2023-03-09 11:00:00,420.46,420.46,418.34,418.82,10590.0,414.3359,414.3359,412.2467,412.7197,10590.0
2023-03-09 11:10:00,418.84,419.23,417.72,418.85,57404.0,412.7395,413.1238,411.6358,412.7493,57404.0
2023-03-09 11:20:00,418.74,419.53,418.05,418.4,9133.0,412.6409,413.4194,411.961,412.3059,9133.0
2023-03-09 11:30:00,418.41,418.93,417.99,418.35,8943.0,412.3157,412.8281,411.9018,412.2566,8943.0
2023-03-09 11:40:00,418.81,419.43,418.67,419.3,6507.0,412.7099,413.3209,412.5719,413.1928,6507.0
2023-03-09 11:50:00,419.15,419.75,418.91,419.32,14747.0,413.0449,413.6362,412.8084,413.2125,14747.0
2023-03-09 12:00:00,419.21,419.62,417.72,419.23,17694.0,413.1041,413.5081,411.6358,413.1238,17694.0
2023-03-09 12:10:00,419.05,419.85,418.88,419.69,16713.0,412.9464,413.7347,412.7789,413.5771,16713.0
2023-03-09 12:20:00,419.68,420.48,419.55,419.84,11023.0,413.5672,414.3556,413.4391,413.7249,11023.0
2023-03-09 12:30:00,419.95,420.08,418.4,418.88,33860.0,413.8333,413.9614,412.3059,412.7789,33860.0
2023-03-09 12:40:00,418.93,419.31,416.09,416.23,22884.0,412.8281,413.2026,410.0295,410.1675,22884.0
2023-03-09 12:50:00,416.33,417.98,416.33,417.75,8835.0,410.266,411.892,410.266,411.6653,8835.0
2023-03-09 13:00:00,417.6,417.71,416.92,417.12,5773.0,411.5175,411.6259,410.8474,411.0445,5773.0
2023-03-09 13:10:00,417.17,417.28,416.23,416.44,9797.0,411.0938,411.2022,410.1675,410.3744,9797.0
2023-03-09 13:20:00,416.29,416.45,414.31,414.64,3767.0,410.2266,410.3843,408.2754,408.6006,3767.0
2023-03-09 13:30:00,414.66,414.67,412.61,412.61,7594.0,408.6203,408.6302,406.6002,406.6002,7594.0
2023-03-09 13:40:00,412.65,412.88,410.42,410.55,11908.0,406.6396,406.8663,404.4421,404.5702,11908.0
2023-03-09 13:50:00,410.53,411.74,410.23,411.14,11191.0,404.5505,405.7429,404.2549,405.1516,11191.0
2023-03-09 14:00:00,411.14,411.49,410.0,410.29,11989.0,405.1516,405.4965,404.0282,404.314,11989.0
2023-03-09 14:10:00,409.95,410.03,408.87,409.09,10467.0,403.9789,404.0578,402.9147,403.1315,10467.0
2023-03-09 14:20:00,409.21,410.5,408.82,409.68,8733.0,403.2497,404.5209,402.8654,403.7129,8733.0
2023-03-09 14:30:00,409.59,409.59,407.79,409.18,9969.0,403.6242,403.6242,401.8504,403.2202,9969.0
2023-03-09 14:40:00,409.49,410.44,408.83,409.34,26760.0,403.5256,404.4618,402.8753,403.3778,26760.0
2023-03-09 14:50:00,409.41,409.74,408.68,408.68,17270.0,403.4468,403.772,402.7274,402.7274,17270.0
2023-03-09 15:00:00,408.92,409.12,406.26,406.62,49261.0,402.9639,403.161,400.3427,400.6974,49261.0
2023-03-09 15:10:00,406.59,407.3,404.74,404.74,20645.0,400.6679,401.3675,398.8448,398.8448,20645.0
2023-03-09 15:20:00,404.77,405.39,403.74,404.4,25094.0,398.8744,399.4854,397.8594,398.5098,25094.0
2023-03-09 15:30:00,404.27,406.12,404.14,405.83,21032.0,398.3817,400.2047,398.2536,399.9189,21032.0
2023-03-09 15:40:00,405.66,406.67,405.0,406.63,43344.0,399.7514,400.7467,399.101,400.7073,43344.0
2023-03-09 15:50:00,406.45,407.21,404.3,404.59,128104.0,400.5299,401.2788,398.4112,398.697,128104.0
2023-03-10 09:30:00,402.82,404.63,395.87,396.51,97863.0,396.9528,398.7364,390.104,390.7347,97863.0
2023-03-10 09:40:00,397.34,397.99,390.34,391.24,236934.0,391.5526,392.1931,384.6546,385.5415,236934.0
2023-03-10 09:50:00,390.9,391.77,388.82,390.96,103171.0,385.2064,386.0637,383.1567,385.2655,103171.0
2023-03-10 10:00:00,390.75,397.37,390.75,397.37,63751.0,385.0586,391.5822,385.0586,391.5822,63751.0
2023-03-10 10:10:00,396.89,397.88,393.9,393.98,46166.0,391.1092,392.0847,388.1627,388.2415,46166.0
2023-03-10 10:20:00,394.09,394.66,392.91,393.26,46959.0,388.3499,388.9116,387.1871,387.532,46959.0
2023-03-10 10:30:00,393.54,395.86,393.5,394.75,27581.0,387.808,390.0942,387.7685,389.0003,27581.0
2023-03-10 10:40:00,395.04,396.08,391.99,392.44,40019.0,389.2861,390.311,386.2805,386.724,40019.0
2023-03-10 10:50:00,392.44,396.51,391.91,396.25,33468.0,386.724,390.7347,386.2017,390.4785,33468.0
2023-03-10 11:00:00,396.31,397.5,395.69,396.6,27847.0,390.5376,391.7103,389.9266,390.8234,27847.0
2023-03-10 11:10:00,397.19,397.65,396.0,397.33,53170.0,391.4048,391.8581,390.2321,391.5428,53170.0
2023-03-10 11:20:00,397.32,399.58,397.13,399.22,40480.0,391.5329,393.76,391.3457,393.4052,40480.0
2023-03-10 11:30:00,399.13,400.74,397.96,398.31,42827.0,393.3165,394.9031,392.1636,392.5085,42827.0
2023-03-10 11:40:00,398.58,398.89,396.2,397.71,15796.0,392.7745,393.08,390.4292,391.9172,15796.0
2023-03-10 11:50:00,397.41,397.85,395.31,396.1,20107.0,391.6216,392.0552,389.5522,390.3307,20107.0
2023-03-10 12:00:00,396.26,397.4,395.47,395.47,18101.0,390.4883,391.6117,389.7098,389.7098,18101.0
2023-03-10 12:10:00,395.26,396.55,394.22,394.28,15957.0,389.5029,390.7741,388.4781,388.5372,15957.0
2023-03-10 12:20:00,394.23,395.23,394.01,395.23,13161.0,388.4879,389.4733,388.2711,389.4733,13161.0
2023-03-10 12:30:00,395.64,396.99,394.97,396.34,14553.0,389.8774,391.2077,389.2171,390.5672,14553.0
2023-03-10 12:40:00,396.15,396.31,395.02,395.86,10004.0,390.3799,390.5376,389.2664,390.0942,10004.0
2023-03-10 12:50:00,395.81,396.07,394.87,395.0,84823.0,390.0449,390.3011,389.1186,389.2467,84823.0
2023-03-10 13:00:00,394.91,395.61,393.78,394.67,14203.0,389.158,389.8478,388.0445,388.9215,14203.0
2023-03-10 13:10:00,394.69,395.45,394.35,395.31,42493.0,388.9412,389.6901,388.6062,389.5522,42493.0
2023-03-10 13:20:00,395.31,395.77,394.17,394.65,50134.0,389.5522,390.0055,388.4288,388.9018,50134.0
2023-03-10 13:30:00,394.65,394.67,391.76,392.1,65808.0,388.9018,388.9215,386.0539,386.3889,65808.0
2023-03-10 13:40:00,391.98,392.49,390.11,390.46,16029.0,386.2707,386.7732,384.4279,384.7728,16029.0
2023-03-10 13:50:00,390.17,391.86,390.16,391.1,40122.0,384.487,386.1524,384.4772,385.4035,40122.0
2023-03-10 14:00:00,391.07,393.08,391.07,392.97,16077.0,385.3739,387.3547,385.3739,387.2463,16077.0
2023-03-10 14:10:00,393.0,393.52,390.97,392.1,27331.0,387.2758,387.7882,385.2754,386.3889,27331.0
2023-03-10 14:20:00,392.17,392.17,390.85,391.26,19529.0,386.4579,386.4579,385.1571,385.5612,19529.0
2023-03-10 14:30:00,391.28,392.72,391.17,392.38,15720.0,385.5809,386.9999,385.4725,386.6649,15720.0
2023-03-10 14:40:00,392.26,395.07,391.65,395.07,35105.0,386.5466,389.3157,385.9455,389.3157,35105.0
2023-03-10 14:50:00,394.83,395.14,393.54,394.35,27677.0,389.0792,389.3847,387.808,388.6062,27677.0
2023-03-10 15:00:00,394.36,395.28,393.49,395.27,27036.0,388.616,389.5226,387.7587,389.5128,27036.0
2023-03-10 15:10:00,395.0,395.37,393.77,393.89,16981.0,389.2467,389.6113,388.0346,388.1529,16981.0
2023-03-10 15:20:00,393.86,394.97,393.56,394.4,39278.0,388.1233,389.2171,387.8277,388.6554,39278.0
2023-03-10 15:30:00,394.4,394.56,392.23,392.32,55633.0,388.6554,388.8131,386.517,386.6057,55633.0
2023-03-10 15:40:00,392.3,392.32,390.91,391.53,51214.0,386.586,386.6057,385.2163,385.8272,51214.0
2023-03-10 15:50:00,391.33,392.85,390.89,392.58,172660.0,385.6301,387.128,385.1966,386.8619,172660.0
2023-03-13 09:30:00,392.41,393.93,384.54,386.41,139565.0,386.6944,388.1923,378.939,380.7818,139565.0
2023-03-13 09:40:00,386.37,390.53,384.05,390.23,60999.0,380.7424,384.8418,378.4562,384.5462,60999.0
2023-03-13 09:50:00,389.6,390.46,387.15,388.25,110527.0,383.9253,384.7728,381.511,382.595,110527.0
2023-03-13 10:00:00,388.3,390.34,385.91,389.97,30611.0,382.6443,384.6546,380.2891,384.29,30611.0
2023-03-13 10:10:00,389.97,390.48,386.75,386.99,78922.0,384.29,384.7925,381.1169,381.3534,78922.0
2023-03-13 10:20:00,386.84,389.98,386.69,387.76,58756.0,381.2055,384.2998,381.0577,382.1121,58756.0
2023-03-13 10:30:00,388.36,392.2,388.33,390.75,17717.0,382.7034,386.4875,382.6738,385.0586,17717.0
2023-03-13 10:40:00,390.94,391.4,388.52,390.37,13545.0,385.2458,385.6991,382.8611,384.6841,13545.0
2023-03-13 10:50:00,390.45,392.7,388.46,392.27,17278.0,384.763,386.9802,382.8019,386.5565,17278.0
2023-03-13 11:00:00,391.97,394.65,391.42,393.59,18387.0,386.2608,388.9018,385.7188,387.8572,18387.0
2023-03-13 11:10:00,393.98,396.49,393.98,395.1,29701.0,388.2415,390.715,388.2415,389.3452,29701.0
2023-03-13 11:20:00,395.44,396.62,392.22,395.87,89622.0,389.6803,390.8431,386.5072,390.104,89622.0
2023-03-13 11:30:00,395.97,396.43,393.75,393.75,31746.0,390.2026,390.6559,388.0149,388.0149,31746.0
2023-03-13 11:40:00,393.58,396.09,393.58,395.67,61689.0,387.8474,390.3208,387.8474,389.9069,61689.0
2023-03-13 11:50:00,395.68,396.4,393.82,396.05,16124.0,389.9168,390.6263,388.0839,390.2814,16124.0
2023-03-13 12:00:00,396.55,397.63,394.51,397.15,23500.0,390.7741,391.8384,388.7638,391.3654,23500.0
2023-03-13 12:10:00,397.02,397.63,395.5,395.67,17975.0,391.2373,391.8384,389.7394,389.9069,17975.0
2023-03-13 12:20:00,395.72,396.72,394.18,394.76,36780.0,389.9562,390.9416,388.4386,389.0102,36780.0
2023-03-13 12:30:00,395.11,396.05,393.49,395.56,14098.0,389.3551,390.2814,387.7587,389.7985,14098.0
2023-03-13 12:40:00,395.56,397.25,393.46,393.46,13681.0,389.7985,391.4639,387.7291,387.7291,13681.0
2023-03-13 12:50:00,393.24,395.08,393.01,394.16,11917.0,387.5123,389.3255,387.2857,388.4189,11917.0
2023-03-13 13:00:00,394.36,394.36,392.04,393.38,7693.0,388.616,388.616,386.3298,387.6503,7693.0
2023-03-13 13:10:00,393.5,394.99,393.25,393.76,12783.0,387.7685,389.2368,387.5222,388.0248,12783.0
2023-03-13 13:20:00,393.39,393.62,392.46,392.87,20950.0,387.6601,387.8868,386.7437,387.1477,20950.0
2023-03-13 13:30:00,393.13,395.04,391.46,394.64,10518.0,387.4039,389.2861,385.7583,388.8919,10518.0
2023-03-13 13:40:00,394.57,395.23,394.15,394.78,10282.0,388.823,389.4733,388.4091,389.0299,10282.0
2023-03-13 13:50:00,394.95,396.02,394.54,395.46,8242.0,389.1974,390.2518,388.7934,389.7,8242.0
2023-03-13 14:00:00,395.93,397.51,395.93,396.38,12989.0,390.1631,391.7201,390.1631,390.6066,12989.0
2023-03-13 14:10:00,396.36,397.82,395.89,396.93,13454.0,390.5869,392.0256,390.1237,391.1486,13454.0
2023-03-13 14:20:00,396.78,397.41,395.9,396.38,17673.0,391.0008,391.6216,390.1336,390.6066,17673.0
2023-03-13 14:30:00,396.38,397.78,394.97,395.26,29736.0,390.6066,391.9862,389.2171,389.5029,29736.0
2023-03-13 14:40:00,395.45,396.71,394.76,395.36,31949.0,389.6901,390.9318,389.0102,389.6014,31949.0
2023-03-13 14:50:00,395.44,396.81,395.16,396.58,21728.0,389.6803,391.0303,389.4044,390.8037,21728.0
2023-03-13 15:00:00,396.36,397.14,394.63,395.03,23767.0,390.5869,391.3555,388.8821,389.2763,23767.0
2023-03-13 15:10:00,395.01,396.29,394.24,394.58,30237.0,389.2565,390.5179,388.4978,388.8328,30237.0
2023-03-13 15:20:00,394.81,394.81,392.4,392.44,41190.0,389.0595,389.0595,386.6846,386.724,41190.0
2023-03-13 15:30:00,392.36,395.14,392.35,395.0,60167.0,386.6451,389.3847,386.6353,389.2467,60167.0
2023-03-13 15:40:00,395.11,395.7,393.88,394.39,40627.0,389.3551,389.9365,388.143,388.6456,40627.0
2023-03-13 15:50:00,394.09,394.29,390.97,391.52,140649.0,388.3499,388.547,385.2754,385.8174,140649.0
2023-03-14 09:30:00,400.63,403.76,398.95,402.56,36266.0,394.7947,397.8791,393.1392,396.6966,36266.0
2023-03-14 09:40:00,402.83,405.15,402.03,402.03,25317.0,396.9626,399.2489,396.1743,396.1743,25317.0
2023-03-14 09:50:00,401.92,403.66,400.85,402.86,31990.0,396.0659,397.7806,395.0115,396.9922,31990.0
2023-03-14 10:00:00,402.57,405.37,401.52,404.87,48083.0,396.7064,399.4656,395.6717,398.9729,48083.0
2023-03-14 10:10:00,404.47,406.09,404.14,404.27,15450.0,398.5788,400.1752,398.2536,398.3817,15450.0
2023-03-14 10:20:00,404.17,406.98,404.11,406.81,25705.0,398.2831,401.0522,398.224,400.8847,25705.0
2023-03-14 10:30:00,406.64,407.78,406.5,407.15,17912.0,400.7172,401.8405,400.5792,401.2197,17912.0
2023-03-14 10:40:00,407.12,408.45,406.59,406.96,41322.0,401.1902,402.5008,400.6679,401.0325,41322.0
2023-03-14 10:50:00,406.97,407.08,404.78,404.83,16348.0,401.0423,401.1507,398.8842,398.9335,16348.0
2023-03-14 11:00:00,404.99,406.18,404.8,405.94,25108.0,399.0912,400.2639,398.904,400.0273,25108.0
2023-03-14 11:10:00,405.92,407.52,405.74,407.08,55653.0,400.0076,401.5843,399.8303,401.1507,55653.0
2023-03-14 11:20:00,407.27,408.66,407.11,408.49,19763.0,401.338,402.7077,401.1803,402.5402,19763.0
2023-03-14 11:30:00,408.49,409.14,408.01,408.86,21976.0,402.5402,403.1807,402.0672,402.9048,21976.0
2023-03-14 11:40:00,408.98,409.14,407.85,407.91,12639.0,403.0231,403.1807,401.9095,401.9687,12639.0
2023-03-14 11:50:00,407.95,408.38,407.16,407.23,17950.0,402.0081,402.4318,401.2296,401.2986,17950.0
2023-03-14 12:00:00,407.19,407.78,406.06,407.55,26591.0,401.2591,401.8405,400.1456,401.6139,26591.0
2023-03-14 12:10:00,407.55,408.13,407.21,407.51,7933.0,401.6139,402.1854,401.2788,401.5745,7933.0
2023-03-14 12:20:00,407.27,407.71,406.4,406.99,10191.0,401.338,401.7716,400.4806,401.0621,10191.0
2023-03-14 12:30:00,406.93,407.26,406.65,406.98,10280.0,401.0029,401.3281,400.727,401.0522,10280.0
2023-03-14 12:40:00,406.78,406.97,405.78,406.97,7081.0,400.8551,401.0423,399.8697,401.0423,7081.0
2023-03-14 12:50:00,406.89,407.13,405.74,407.13,13978.0,400.9635,401.2,399.8303,401.2,13978.0
2023-03-14 13:00:00,407.11,407.18,404.13,404.4,31060.0,401.1803,401.2493,398.2437,398.5098,31060.0
2023-03-14 13:10:00,404.24,404.77,401.77,402.75,15052.0,398.3521,398.8744,395.9181,396.8838,15052.0
2023-03-14 13:20:00,402.7,404.37,402.08,403.85,27774.0,396.8345,398.4802,396.2236,397.9678,27774.0
2023-03-14 13:30:00,403.61,404.84,403.19,404.84,17481.0,397.7313,398.9434,397.3174,398.9434,17481.0
2023-03-14 13:40:00,404.73,405.18,402.85,403.49,25967.0,398.835,399.2784,396.9824,397.613,25967.0
2023-03-14 13:50:00,403.49,404.23,403.36,403.91,21940.0,397.613,398.3423,397.4849,398.0269,21940.0
2023-03-14 14:00:00,403.97,404.19,401.58,402.52,28822.0,398.086,398.3028,395.7309,396.6572,28822.0
2023-03-14 14:10:00,402.74,403.52,402.07,402.35,18112.0,396.874,397.6426,396.2137,396.4896,18112.0
2023-03-14 14:20:00,402.15,404.41,401.66,403.16,34700.0,396.2925,398.5196,395.8097,397.2878,34700.0
2023-03-14 14:30:00,403.0,404.1,402.65,403.93,34669.0,397.1302,398.2141,396.7853,398.0466,34669.0
2023-03-14 14:40:00,404.02,404.06,402.76,403.17,16193.0,398.1353,398.1747,396.8937,397.2977,16193.0
2023-03-14 14:50:00,402.94,404.05,402.68,403.19,16246.0,397.071,398.1649,396.8148,397.3174,16246.0
2023-03-14 15:00:00,403.64,404.57,402.74,402.87,72152.0,397.7608,398.6773,396.874,397.0021,72152.0
2023-03-14 15:10:00,402.64,403.6,402.08,403.52,20692.0,396.7754,397.7214,396.2236,397.6426,20692.0
2023-03-14 15:20:00,403.6,404.45,402.97,404.45,31114.0,397.7214,398.559,397.1006,398.559,31114.0
2023-03-14 15:30:00,404.08,406.0,403.66,405.7,34094.0,398.1944,400.0865,397.7806,399.7908,34094.0
2023-03-14 15:40:00,405.65,406.7,405.45,406.11,87326.0,399.7416,400.7763,399.5445,400.1949,87326.0
2023-03-14 15:50:00,406.15,408.75,405.93,408.58,152720.0,400.2343,402.7964,400.0175,402.6289,152720.0
2023-03-15 09:30:00,404.28,406.23,403.0,404.56,105266.0,398.3915,400.3131,397.1302,398.6674,105266.0
2023-03-15 09:40:00,404.34,405.87,403.03,404.78,21130.0,398.4507,399.9584,397.1597,398.8842,21130.0
2023-03-15 09:50:00,404.62,404.91,402.37,403.38,12312.0,398.7266,399.0123,396.5093,397.5046,12312.0
2023-03-15 10:00:00,403.38,407.0,402.75,405.28,24927.0,397.5046,401.0719,396.8838,399.377,24927.0
2023-03-15 10:10:00,405.43,405.56,403.56,405.25,17034.0,399.5248,399.6529,397.682,399.3474,17034.0
2023-03-15 10:20:00,405.12,406.46,404.23,405.15,35894.0,399.2193,400.5398,398.3423,399.2489,35894.0
2023-03-15 10:30:00,405.39,405.91,403.94,404.27,19933.0,399.4854,399.9978,398.0565,398.3817,19933.0
2023-03-15 10:40:00,404.01,404.01,402.11,402.64,28827.0,398.1255,398.1255,396.2531,396.7754,28827.0
2023-03-15 10:50:00,402.69,405.45,401.63,405.19,52834.0,396.8247,399.5445,395.7801,399.2883,52834.0
2023-03-15 11:00:00,405.16,405.51,403.85,404.89,25831.0,399.2587,399.6036,397.9678,398.9926,25831.0
2023-03-15 11:10:00,405.1,406.12,404.32,405.31,14526.0,399.1996,400.2047,398.4309,399.4065,14526.0
2023-03-15 11:20:00,405.51,405.51,403.92,404.64,15684.0,399.6036,399.6036,398.0368,398.7463,15684.0
2023-03-15 11:30:00,404.5,405.06,404.07,404.54,11788.0,398.6083,399.1602,398.1846,398.6477,11788.0
2023-03-15 11:40:00,404.4,406.84,404.39,406.56,23165.0,398.5098,400.9142,398.4999,400.6383,23165.0
2023-03-15 11:50:00,406.3,406.36,405.02,405.23,8163.0,400.3821,400.4412,399.1207,399.3277,8163.0
2023-03-15 12:00:00,405.45,405.85,404.36,404.58,12968.0,399.5445,399.9387,398.4704,398.6872,12968.0
2023-03-15 12:10:00,404.23,405.05,403.75,404.05,14702.0,398.3423,399.1503,397.8692,398.1649,14702.0
2023-03-15 12:20:00,404.28,404.75,403.47,404.24,18061.0,398.3915,398.8547,397.5933,398.3521,18061.0
2023-03-15 12:30:00,404.41,405.11,403.8,403.92,11683.0,398.5196,399.2094,397.9185,398.0368,11683.0
2023-03-15 12:40:00,404.08,405.26,403.58,405.26,12484.0,398.1944,399.3573,397.7017,399.3573,12484.0
2023-03-15 12:50:00,405.43,405.43,403.24,404.13,21337.0,399.5248,399.5248,397.3667,398.2437,21337.0
2023-03-15 13:00:00,404.15,405.3,403.27,404.67,26268.0,398.2634,399.3967,397.3962,398.7758,26268.0
2023-03-15 13:10:00,404.97,406.39,404.62,405.37,20878.0,399.0715,400.4708,398.7266,399.4656,20878.0
2023-03-15 13:20:00,405.43,406.13,405.08,405.49,18230.0,399.5248,400.2146,399.1799,399.5839,18230.0
2023-03-15 13:30:00,405.22,406.03,404.7,404.75,30353.0,399.3178,400.116,398.8054,398.8547,30353.0
2023-03-15 13:40:00,404.7,404.92,403.19,403.74,33408.0,398.8054,399.0222,397.3174,397.8594,33408.0
2023-03-15 13:50:00,403.8,406.06,403.8,404.99,8092.0,397.9185,400.1456,397.9185,399.0912,8092.0
2023-03-15 14:00:00,405.05,405.15,404.26,404.26,3957.0,399.1503,399.2489,398.3718,398.3718,3957.0
2023-03-15 14:10:00,404.55,405.34,404.04,405.05,18708.0,398.6576,399.4361,398.155,399.1503,18708.0
2023-03-15 14:20:00,404.79,408.03,404.79,406.85,12827.0,398.8941,402.0869,398.8941,400.9241,12827.0
2023-03-15 14:30:00,407.62,408.28,406.39,406.75,24334.0,401.6829,402.3333,400.4708,400.8255,24334.0
2023-03-15 14:40:00,406.43,407.48,406.08,406.09,8816.0,400.5102,401.5449,400.1653,400.1752,8816.0
2023-03-15 14:50:00,406.14,407.46,405.61,406.3,17750.0,400.2244,401.5252,399.7022,400.3821,17750.0
2023-03-15 15:00:00,406.23,407.27,405.38,405.38,68795.0,400.3131,401.338,399.4755,399.4755,68795.0
2023-03-15 15:10:00,405.13,406.15,405.05,405.75,17966.0,399.2291,400.2343,399.1503,399.8401,17966.0
2023-03-15 15:20:00,405.48,407.33,405.19,406.66,33493.0,399.574,401.3971,399.2883,400.7369,33493.0
2023-03-15 15:30:00,406.54,407.07,404.65,405.31,22409.0,400.6186,401.1409,398.7561,399.4065,22409.0
2023-03-15 15:40:00,405.13,405.47,404.18,404.46,36324.0,399.2291,399.5642,398.293,398.5689,36324.0
2023-03-15 15:50:00,404.29,406.64,403.54,406.64,109034.0,398.4014,400.7172,397.6623,400.7172,109034.0
2023-03-16 09:30:00,405.51,407.1,403.92,406.09,43033.0,399.6036,401.1705,398.0368,400.1752,43033.0
2023-03-16 09:40:00,405.89,406.56,403.28,404.35,46345.0,399.9781,400.6383,397.4061,398.4605,46345.0
2023-03-16 09:50:00,404.3,406.37,403.97,406.03,20048.0,398.4112,400.4511,398.086,400.116,20048.0
2023-03-16 10:00:00,405.99,406.07,401.2,402.13,45779.0,400.0766,400.1555,395.3564,396.2728,45779.0
2023-03-16 10:10:00,402.38,404.22,402.38,403.13,38929.0,396.5192,398.3324,396.5192,397.2583,38929.0
2023-03-16 10:20:00,402.98,404.91,402.76,404.67,63170.0,397.1105,399.0123,396.8937,398.7758,63170.0
2023-03-16 10:30:00,404.71,406.4,404.3,406.19,25539.0,398.8153,400.4806,398.4112,400.2737,25539.0
2023-03-16 10:40:00,406.2,409.7,406.14,409.14,27124.0,400.2836,403.7326,400.2244,403.1807,27124.0
2023-03-16 10:50:00,409.33,411.94,408.94,411.81,17888.0,403.368,405.94,402.9837,405.8118,17888.0
2023-03-16 11:00:00,412.0,413.6,411.21,412.91,21977.0,405.9991,407.5758,405.2206,406.8958,21977.0
2023-03-16 11:10:00,412.89,413.46,412.43,412.76,21834.0,406.8761,407.4378,406.4228,406.748,21834.0
2023-03-16 11:20:00,412.7,415.81,412.27,415.3,27963.0,406.6889,409.7536,406.2651,409.251,27963.0
2023-03-16 11:30:00,415.41,415.52,414.48,414.69,16186.0,409.3594,409.4678,408.443,408.6499,16186.0
2023-03-16 11:40:00,414.73,415.5,414.64,415.35,11372.0,408.6893,409.4481,408.6006,409.3003,11372.0
2023-03-16 11:50:00,415.38,417.16,414.98,415.9,8659.0,409.3298,411.0839,408.9357,409.8423,8659.0
2023-03-16 12:00:00,416.14,416.4,415.09,416.03,20123.0,410.0788,410.335,409.0441,409.9704,20123.0
2023-03-16 12:10:00,415.92,416.56,414.82,416.34,32117.0,409.862,410.4927,408.778,410.2759,32117.0
2023-03-16 12:20:00,416.42,416.87,416.29,416.85,9202.0,410.3547,410.7981,410.2266,410.7784,9202.0
2023-03-16 12:30:00,416.9,417.01,415.78,416.47,15955.0,410.8277,410.9361,409.724,410.404,15955.0
2023-03-16 12:40:00,416.44,417.76,416.3,417.7,13793.0,410.3744,411.6752,410.2364,411.6161,13793.0
2023-03-16 12:50:00,418.0,419.0,417.75,418.84,23369.0,411.9117,412.8971,411.6653,412.7395,23369.0
2023-03-16 13:00:00,418.91,419.65,418.66,418.75,14057.0,412.8084,413.5377,412.5621,412.6508,14057.0
2023-03-16 13:10:00,418.54,418.59,417.24,417.9,20669.0,412.4438,412.4931,411.1628,411.8131,20669.0
2023-03-16 13:20:00,417.81,418.9,417.81,418.67,15554.0,411.7245,412.7986,411.7245,412.5719,15554.0
2023-03-16 13:30:00,418.71,419.27,418.61,418.83,22281.0,412.6113,413.1632,412.5128,412.7296,22281.0
2023-03-16 13:40:00,419.15,419.52,418.77,419.11,14570.0,413.0449,413.4095,412.6705,413.0055,14570.0
2023-03-16 13:50:00,419.22,419.22,417.89,418.12,12329.0,413.1139,413.1139,411.8033,412.0299,12329.0
2023-03-16 14:00:00,418.01,418.2,417.2,417.72,6635.0,411.9215,412.1088,411.1233,411.6358,6635.0
2023-03-16 14:10:00,417.93,418.35,417.29,417.88,13911.0,411.8427,412.2566,411.212,411.7934,13911.0
2023-03-16 14:20:00,417.8,418.67,417.46,418.67,10558.0,411.7146,412.5719,411.3796,412.5719,10558.0
2023-03-16 14:30:00,418.67,418.67,417.55,418.6,14035.0,412.5719,412.5719,411.4682,412.5029,14035.0
2023-03-16 14:40:00,418.6,418.7,417.84,418.25,9591.0,412.5029,412.6015,411.754,412.158,9591.0
2023-03-16 14:50:00,418.0,419.0,417.68,418.56,16376.0,411.9117,412.8971,411.5963,412.4635,16376.0
2023-03-16 15:00:00,418.63,418.78,417.51,418.7,17948.0,412.5325,412.6803,411.4288,412.6015,17948.0
2023-03-16 15:10:00,418.65,419.7,418.65,419.09,19332.0,412.5522,413.5869,412.5522,412.9858,19332.0
2023-03-16 15:20:00,419.13,420.0,419.06,419.61,21843.0,413.0252,413.8826,412.9562,413.4982,21843.0
2023-03-16 15:30:00,419.51,419.55,418.67,418.97,21070.0,413.3997,413.4391,412.5719,412.8676,21070.0
2023-03-16 15:40:00,419.08,420.28,418.93,419.43,43630.0,412.976,414.1585,412.8281,413.3209,43630.0
2023-03-16 15:50:00,419.54,419.79,417.81,418.23,109709.0,413.4293,413.6756,411.7245,412.1383,109709.0
2023-03-17 09:30:00,416.83,418.15,410.56,416.81,339796.0,410.7587,412.0595,404.5801,410.739,339796.0
2023-03-17 09:40:00,416.54,416.85,413.24,414.27,14993.0,410.473,410.7784,407.221,408.236,14993.0
2023-03-17 09:50:00,414.19,416.39,414.01,415.64,20873.0,408.1572,410.3251,407.9798,409.5861,20873.0
2023-03-17 10:00:00,415.98,417.9,415.94,417.2,23402.0,409.9211,411.8131,409.8817,411.1233,23402.0
2023-03-17 10:10:00,417.18,417.54,414.54,414.86,23530.0,411.1036,411.4584,408.5021,408.8174,23530.0
2023-03-17 10:20:00,415.12,415.48,413.15,413.41,14636.0,409.0736,409.4284,407.1323,407.3885,14636.0
2023-03-17 10:30:00,413.79,413.92,410.86,412.54,13840.0,407.763,407.8911,404.8757,406.5312,13840.0
2023-03-17 10:40:00,412.15,412.74,411.15,412.35,8263.0,406.1469,406.7283,405.1615,406.344,8263.0
2023-03-17 10:50:00,412.6,412.97,410.9,412.57,18708.0,406.5903,406.955,404.9151,406.5608,18708.0
2023-03-17 11:00:00,411.85,412.29,410.78,412.28,16719.0,405.8513,406.2849,404.7968,406.275,16719.0
2023-03-17 11:10:00,411.66,412.71,411.36,411.77,10885.0,405.664,406.6987,405.3684,405.7724,10885.0
2023-03-17 11:20:00,411.91,411.91,409.44,410.48,20298.0,405.9104,405.9104,403.4764,404.5012,20298.0
2023-03-17 11:30:00,410.26,411.14,409.17,409.17,9199.0,404.2844,405.1516,403.2103,403.2103,9199.0
2023-03-17 11:40:00,408.94,409.73,408.52,409.28,14561.0,402.9837,403.7621,402.5698,403.3187,14561.0
2023-03-17 11:50:00,409.49,409.94,408.63,409.45,15758.0,403.5256,403.9691,402.6782,403.4862,15758.0
2023-03-17 12:00:00,409.58,411.83,409.58,411.83,9726.0,403.6143,405.8316,403.6143,405.8316,9726.0
2023-03-17 12:10:00,411.73,411.88,410.96,410.98,10154.0,405.733,405.8808,404.9742,404.9939,10154.0
2023-03-17 12:20:00,411.16,412.85,411.13,412.85,6946.0,405.1713,406.8367,405.1418,406.8367,6946.0
2023-03-17 12:30:00,412.97,414.09,412.02,412.02,20358.0,406.955,408.0586,406.0188,406.0188,20358.0
2023-03-17 12:40:00,412.17,412.57,411.73,411.73,13211.0,406.1666,406.5608,405.733,405.733,13211.0
2023-03-17 12:50:00,411.44,412.04,410.5,411.53,10482.0,405.4472,406.0385,404.5209,405.5359,10482.0
2023-03-17 13:00:00,411.55,412.56,411.55,412.56,4504.0,405.5556,406.5509,405.5556,406.5509,4504.0
2023-03-17 13:10:00,412.48,413.44,412.25,412.81,7865.0,406.4721,407.4181,406.2454,406.7973,7865.0
2023-03-17 13:20:00,412.71,413.99,412.67,412.97,6134.0,406.6987,407.9601,406.6593,406.955,6134.0
2023-03-17 13:30:00,412.77,413.55,412.28,412.68,5715.0,406.7579,407.5265,406.275,406.6692,5715.0
2023-03-17 13:40:00,412.75,413.72,412.19,413.56,11949.0,406.7382,407.694,406.1863,407.5364,11949.0
2023-03-17 13:50:00,413.41,414.49,412.79,414.49,9977.0,407.3885,408.4528,406.7776,408.4528,9977.0
2023-03-17 14:00:00,414.69,415.5,413.47,413.5,21590.0,408.6499,409.4481,407.4477,407.4772,21590.0
2023-03-17 14:10:00,413.39,413.52,411.95,411.95,8800.0,407.3688,407.4969,405.9498,405.9498,8800.0
2023-03-17 14:20:00,411.97,412.15,410.94,411.21,10301.0,405.9695,406.1469,404.9545,405.2206,10301.0
2023-03-17 14:30:00,411.12,412.28,411.07,411.55,10784.0,405.1319,406.275,405.0826,405.5556,10784.0
2023-03-17 14:40:00,411.42,412.59,411.23,412.25,14337.0,405.4275,406.5805,405.2403,406.2454,14337.0
2023-03-17 14:50:00,412.08,413.96,411.69,413.24,27952.0,406.0779,407.9305,405.6936,407.221,27952.0
2023-03-17 15:00:00,413.28,413.98,412.88,413.25,35222.0,407.2604,407.9502,406.8663,407.2309,35222.0
2023-03-17 15:10:00,413.25,414.2,412.94,413.61,14044.0,407.2309,408.167,406.9254,407.5856,14044.0
2023-03-17 15:20:00,413.73,414.2,413.34,413.85,10029.0,407.7039,408.167,407.3196,407.8221,10029.0
2023-03-17 15:30:00,413.94,413.95,412.49,412.91,20039.0,407.9108,407.9207,406.4819,406.8958,20039.0
2023-03-17 15:40:00,412.92,413.5,412.38,412.54,25686.0,406.9057,407.4772,406.3735,406.5312,25686.0
2023-03-17 15:50:00,412.27,414.44,410.95,413.76,157197.0,406.2651,408.4035,404.9644,407.7334,157197.0
2023-03-20 09:30:00,412.16,413.03,407.85,409.15,40591.0,406.1567,407.0141,401.9095,403.1906,40591.0
2023-03-20 09:40:00,408.63,409.43,406.26,407.75,21594.0,402.6782,403.4665,400.3427,401.811,21594.0
2023-03-20 09:50:00,407.74,408.66,406.15,406.57,18687.0,401.8011,402.7077,400.2343,400.6482,18687.0
2023-03-20 10:00:00,406.76,408.38,405.76,406.27,25739.0,400.8354,402.4318,399.85,400.3525,25739.0
2023-03-20 10:10:00,405.95,407.39,405.79,406.38,24213.0,400.0372,401.4562,399.8795,400.4609,24213.0
2023-03-20 10:20:00,406.83,409.02,406.51,408.84,24246.0,400.9044,403.0625,400.589,402.8851,24246.0
2023-03-20 10:30:00,408.98,410.01,408.59,408.94,18849.0,403.0231,404.0381,402.6387,402.9837,18849.0
2023-03-20 10:40:00,408.76,411.48,408.5,411.48,25305.0,402.8063,405.4867,402.5501,405.4867,25305.0
2023-03-20 10:50:00,411.44,412.11,410.69,411.68,22114.0,405.4472,406.1075,404.7082,405.6837,22114.0
2023-03-20 11:00:00,411.68,413.12,411.67,412.56,24012.0,405.6837,407.1028,405.6739,406.5509,24012.0
2023-03-20 11:10:00,412.67,413.0,411.48,412.83,31916.0,406.6593,406.9845,405.4867,406.817,31916.0
2023-03-20 11:20:00,412.64,413.49,412.16,413.48,36035.0,406.6298,407.4674,406.1567,407.4575,36035.0
2023-03-20 11:30:00,413.66,413.78,412.46,412.93,9021.0,407.6349,407.7532,406.4524,406.9155,9021.0
2023-03-20 11:40:00,412.66,412.82,411.02,411.13,14439.0,406.6495,406.8071,405.0334,405.1418,14439.0
2023-03-20 11:50:00,411.35,411.64,410.14,410.49,18103.0,405.3585,405.6443,404.1662,404.5111,18103.0
2023-03-20 12:00:00,410.44,410.84,409.73,409.73,18243.0,404.4618,404.856,403.7621,403.7621,18243.0
2023-03-20 12:10:00,409.58,409.61,408.18,408.58,14729.0,403.6143,403.6439,402.2347,402.6289,14729.0
2023-03-20 12:20:00,408.7,409.18,408.43,408.76,15319.0,402.7471,403.2202,402.4811,402.8063,15319.0
2023-03-20 12:30:00,408.96,409.1,407.97,408.09,11810.0,403.0034,403.1413,402.0278,402.146,11810.0
2023-03-20 12:40:00,408.26,408.36,407.45,407.94,10531.0,402.3136,402.4121,401.5154,401.9982,10531.0
2023-03-20 12:50:00,408.12,409.12,408.12,409.06,7819.0,402.1756,403.161,402.1756,403.1019,7819.0
2023-03-20 13:00:00,408.83,409.37,408.5,408.56,6799.0,402.8753,403.4074,402.5501,402.6092,6799.0
2023-03-20 13:10:00,408.84,409.35,408.65,409.02,6223.0,402.8851,403.3877,402.6979,403.0625,6223.0
2023-03-20 13:20:00,408.94,409.63,408.82,409.31,8799.0,402.9837,403.6636,402.8654,403.3483,8799.0
2023-03-20 13:30:00,409.2,409.62,408.81,409.0,9974.0,403.2399,403.6537,402.8555,403.0428,9974.0
2023-03-20 13:40:00,409.34,409.66,409.01,409.66,8233.0,403.3778,403.6932,403.0526,403.6932,8233.0
2023-03-20 13:50:00,409.68,409.75,409.22,409.52,9136.0,403.7129,403.7819,403.2596,403.5552,9136.0
2023-03-20 14:00:00,409.56,409.77,408.75,408.78,10720.0,403.5946,403.8016,402.7964,402.826,10720.0
2023-03-20 14:10:00,408.76,409.36,408.65,409.21,10243.0,402.8063,403.3975,402.6979,403.2497,10243.0
2023-03-20 14:20:00,409.18,409.8,409.18,409.21,6493.0,403.2202,403.8311,403.2202,403.2497,6493.0
2023-03-20 14:30:00,409.35,409.45,407.95,407.95,16098.0,403.3877,403.4862,402.0081,402.0081,16098.0
2023-03-20 14:40:00,407.82,408.52,407.5,408.49,14525.0,401.88,402.5698,401.5646,402.5402,14525.0
2023-03-20 14:50:00,408.3,408.89,408.07,408.39,8789.0,402.353,402.9344,402.1263,402.4417,8789.0
2023-03-20 15:00:00,408.31,408.89,408.09,408.09,10846.0,402.3628,402.9344,402.146,402.146,10846.0
2023-03-20 15:10:00,407.95,409.0,407.76,408.99,18001.0,402.0081,403.0428,401.8208,403.0329,18001.0
2023-03-20 15:20:00,408.93,409.84,408.47,409.65,18981.0,402.9738,403.8705,402.5205,403.6833,18981.0
2023-03-20 15:30:00,409.58,410.15,409.52,410.06,18270.0,403.6143,404.176,403.5552,404.0873,18270.0
2023-03-20 15:40:00,410.07,411.31,410.07,411.27,20219.0,404.0972,405.3191,404.0972,405.2797,20219.0
2023-03-20 15:50:00,411.31,412.3,411.08,411.84,90382.0,405.3191,406.2947,405.0925,405.8414,90382.0
2023-03-21 09:30:00,414.34,417.69,414.08,415.19,38436.0,408.305,411.6062,408.0488,409.1426,38436.0
2023-03-21 09:40:00,415.29,416.53,414.83,415.41,17869.0,409.2412,410.4631,408.7879,409.3594,17869.0
2023-03-21 09:50:00,415.42,415.61,414.74,415.43,9305.0,409.3693,409.5565,408.6992,409.3791,9305.0
2023-03-21 10:00:00,415.89,416.18,412.98,414.24,9675.0,409.8324,410.1182,406.9648,408.2065,9675.0
2023-03-21 10:10:00,414.47,415.08,413.36,414.33,12046.0,408.4331,409.0342,407.3393,408.2951,12046.0
2023-03-21 10:20:00,414.35,414.35,412.5,412.99,13008.0,408.3149,408.3149,406.4918,406.9747,13008.0
2023-03-21 10:30:00,413.23,413.59,412.5,413.59,6875.0,407.2112,407.5659,406.4918,407.5659,6875.0
2023-03-21 10:40:00,413.38,413.79,412.55,413.02,12199.0,407.359,407.763,406.5411,407.0042,12199.0
2023-03-21 10:50:00,413.13,413.53,411.86,412.22,8908.0,407.1126,407.5068,405.8611,406.2159,8908.0
2023-03-21 11:00:00,412.3,412.97,412.06,412.76,7075.0,406.2947,406.955,406.0582,406.748,7075.0
2023-03-21 11:10:00,413.12,413.98,412.95,413.75,10457.0,407.1028,407.9502,406.9352,407.7236,10457.0
2023-03-21 11:20:00,413.91,413.92,412.83,412.86,10983.0,407.8813,407.8911,406.817,406.8466,10983.0
2023-03-21 11:30:00,413.05,414.0,412.85,413.02,9043.0,407.0338,407.9699,406.8367,407.0042,9043.0
2023-03-21 11:40:00,413.1,413.65,412.3,413.65,16493.0,407.0831,407.625,406.2947,407.625,16493.0
2023-03-21 11:50:00,413.61,414.0,412.9,412.9,8228.0,407.5856,407.9699,406.886,406.886,8228.0
2023-03-21 12:00:00,413.21,413.4,412.42,412.66,6557.0,407.1915,407.3787,406.413,406.6495,6557.0
2023-03-21 12:10:00,412.51,413.13,411.61,412.03,11088.0,406.5017,407.1126,405.6148,406.0286,11088.0
2023-03-21 12:20:00,412.15,412.37,411.7,411.89,13760.0,406.1469,406.3637,405.7034,405.8907,13760.0
2023-03-21 12:30:00,411.95,412.68,411.81,412.06,13471.0,405.9498,406.6692,405.8118,406.0582,13471.0
2023-03-21 12:40:00,411.94,412.2,411.19,411.33,8603.0,405.94,406.1962,405.2009,405.3388,8603.0
2023-03-21 12:50:00,411.48,413.07,411.38,412.5,6837.0,405.4867,407.0535,405.3881,406.4918,6837.0
2023-03-21 13:00:00,412.75,413.38,412.5,412.9,5138.0,406.7382,407.359,406.4918,406.886,5138.0
2023-03-21 13:10:00,413.01,413.38,412.81,413.11,5427.0,406.9944,407.359,406.7973,407.0929,5427.0
2023-03-21 13:20:00,413.2,413.69,412.6,413.68,7433.0,407.1816,407.6645,406.5903,407.6546,7433.0
2023-03-21 13:30:00,413.66,415.36,413.66,414.72,15645.0,407.6349,409.3101,407.6349,408.6795,15645.0
2023-03-21 13:40:00,414.72,415.46,414.72,415.0,10726.0,408.6795,409.4087,408.6795,408.9554,10726.0
2023-03-21 13:50:00,414.96,414.97,413.93,413.93,7344.0,408.916,408.9258,407.901,407.901,7344.0
2023-03-21 14:00:00,414.02,415.31,414.02,415.24,8770.0,407.9897,409.2609,407.9897,409.1919,8770.0
2023-03-21 14:10:00,415.29,416.1,415.07,415.69,8416.0,409.2412,410.0394,409.0244,409.6353,8416.0
2023-03-21 14:20:00,415.98,416.85,415.75,416.72,9915.0,409.9211,410.7784,409.6945,410.6503,9915.0
2023-03-21 14:30:00,416.97,417.12,416.31,416.34,10378.0,410.8967,411.0445,410.2463,410.2759,10378.0
2023-03-21 14:40:00,416.55,417.37,416.29,417.37,14439.0,410.4828,411.2909,410.2266,411.2909,14439.0
2023-03-21 14:50:00,417.25,418.0,416.84,417.61,9700.0,411.1726,411.9117,410.7686,411.5274,9700.0
2023-03-21 15:00:00,417.61,418.99,417.4,418.99,19058.0,411.5274,412.8873,411.3204,412.8873,19058.0
2023-03-21 15:10:00,418.85,420.17,418.73,419.53,29890.0,412.7493,414.0501,412.6311,413.4194,29890.0
2023-03-21 15:20:00,419.47,419.68,418.93,419.51,18167.0,413.3603,413.5672,412.8281,413.3997,18167.0
2023-03-21 15:30:00,419.59,421.92,419.5,421.91,21629.0,413.4785,415.7746,413.3898,415.7647,21629.0
2023-03-21 15:40:00,421.96,422.69,421.57,422.27,37779.0,415.814,416.5334,415.4297,416.1195,37779.0
2023-03-21 15:50:00,422.27,422.67,421.61,421.96,130168.0,416.1195,416.5137,415.4691,415.814,130168.0
2023-03-22 09:30:00,420.73,421.96,419.14,420.86,23131.0,414.6019,415.814,413.0351,414.73,23131.0
2023-03-22 09:40:00,420.61,421.36,419.5,421.07,8868.0,414.4837,415.2227,413.3898,414.937,8868.0
2023-03-22 09:50:00,420.79,421.63,420.49,421.56,15653.0,414.6611,415.4888,414.3654,415.4198,15653.0
2023-03-22 10:00:00,421.75,422.01,421.06,421.63,12739.0,415.6071,415.8633,414.9271,415.4888,12739.0
2023-03-22 10:10:00,421.48,421.81,420.95,421.69,4730.0,415.341,415.6662,414.8187,415.5479,4730.0
2023-03-22 10:20:00,421.63,423.74,421.63,423.33,13494.0,415.4888,417.5681,415.4888,417.1641,13494.0
2023-03-22 10:30:00,423.38,423.53,422.64,423.06,9847.0,417.2133,417.3611,416.4841,416.898,9847.0
2023-03-22 10:40:00,423.07,423.26,422.51,422.51,33682.0,416.9078,417.0951,416.356,416.356,33682.0
2023-03-22 10:50:00,422.27,422.67,421.5,422.21,33989.0,416.1195,416.5137,415.3607,416.0604,33989.0
2023-03-22 11:00:00,422.14,422.16,420.38,420.64,21051.0,415.9914,416.0111,414.257,414.5132,21051.0
2023-03-22 11:10:00,420.73,421.36,419.38,419.47,19265.0,414.6019,415.2227,413.2716,413.3603,19265.0
2023-03-22 11:20:00,419.49,420.85,419.48,420.74,22652.0,413.38,414.7202,413.3701,414.6118,22652.0
2023-03-22 11:30:00,420.85,422.23,420.85,422.23,8494.0,414.7202,416.0801,414.7202,416.0801,8494.0
2023-03-22 11:40:00,422.24,422.3,421.35,421.35,6315.0,416.0899,416.1491,415.2129,415.2129,6315.0
2023-03-22 11:50:00,421.23,421.24,420.7,420.74,5788.0,415.0946,415.1045,414.5724,414.6118,5788.0
2023-03-22 12:00:00,420.76,421.01,420.3,420.3,4450.0,414.6315,414.8778,414.1782,414.1782,4450.0
2023-03-22 12:10:00,419.84,420.2,418.94,418.97,7001.0,413.7249,414.0796,412.838,412.8676,7001.0
2023-03-22 12:20:00,419.03,419.39,418.55,419.05,9221.0,412.9267,413.2814,412.4537,412.9464,9221.0
2023-03-22 12:30:00,419.05,419.65,419.05,419.37,6076.0,412.9464,413.5377,412.9464,413.2617,6076.0
2023-03-22 12:40:00,419.42,419.74,418.94,419.0,6315.0,413.311,413.6263,412.838,412.8971,6315.0
2023-03-22 12:50:00,419.06,419.66,418.75,419.36,21030.0,412.9562,413.5475,412.6508,413.2519,21030.0
2023-03-22 13:00:00,419.5,419.79,419.08,419.76,14234.0,413.3898,413.6756,412.976,413.6461,14234.0
2023-03-22 13:10:00,419.68,420.89,419.68,420.89,8344.0,413.5672,414.7596,413.5672,414.7596,8344.0
2023-03-22 13:20:00,420.76,421.31,420.61,421.06,15060.0,414.6315,415.1735,414.4837,414.9271,15060.0
2023-03-22 13:30:00,421.02,421.2,420.56,420.85,14124.0,414.8877,415.0651,414.4344,414.7202,14124.0
2023-03-22 13:40:00,420.95,422.0,420.88,421.74,12561.0,414.8187,415.8534,414.7497,415.5972,12561.0
2023-03-22 13:50:00,421.56,422.76,421.56,422.75,5485.0,415.4198,416.6024,415.4198,416.5925,5485.0
2023-03-22 14:00:00,423.11,426.67,422.65,424.22,32312.0,416.9473,420.4554,416.494,418.0411,32312.0
2023-03-22 14:10:00,424.49,424.88,422.2,424.72,27327.0,418.3072,418.6915,416.0505,418.5338,27327.0
2023-03-22 14:20:00,424.43,424.8,423.38,424.8,8905.0,418.248,418.6126,417.2133,418.6126,8905.0
2023-03-22 14:30:00,424.69,425.59,420.06,423.3,25663.0,418.5042,419.3911,413.9417,417.1345,25663.0
2023-03-22 14:40:00,423.8,427.94,423.76,427.52,27773.0,417.6272,421.7069,417.5878,421.293,27773.0
2023-03-22 14:50:00,427.42,428.24,421.93,422.29,23723.0,421.1945,422.0025,415.7844,416.1392,23723.0
2023-03-22 15:00:00,422.0,424.73,418.81,420.07,47108.0,415.8534,418.5437,412.7099,413.9515,47108.0
2023-03-22 15:10:00,420.28,423.38,419.21,422.19,51681.0,414.1585,417.2133,413.1041,416.0407,51681.0
2023-03-22 15:20:00,421.88,424.99,421.88,423.34,33002.0,415.7352,418.7999,415.7352,417.1739,33002.0
2023-03-22 15:30:00,423.39,423.5,418.89,419.4,23783.0,417.2232,417.3316,412.7887,413.2913,23783.0
2023-03-22 15:40:00,419.68,420.7,417.63,418.06,27400.0,413.5672,414.5724,411.5471,411.9708,27400.0
2023-03-22 15:50:00,417.78,418.28,414.01,414.2,118568.0,411.6949,412.1876,407.9798,408.167,118568.0
2023-03-23 09:30:00,419.18,419.96,417.16,417.16,30064.0,413.0745,413.8431,411.0839,411.0839,30064.0
2023-03-23 09:40:00,417.2,417.4,415.59,416.01,10954.0,411.1233,411.3204,409.5368,409.9507,10954.0
2023-03-23 09:50:00,416.1,418.39,415.58,417.62,15638.0,410.0394,412.296,409.5269,411.5372,15638.0
2023-03-23 10:00:00,417.98,419.36,417.06,417.92,12862.0,411.892,413.2519,410.9854,411.8329,12862.0
2023-03-23 10:10:00,418.25,419.78,418.25,419.39,12957.0,412.158,413.6658,412.158,413.2814,12957.0
2023-03-23 10:20:00,419.22,422.65,419.04,422.02,37057.0,413.1139,416.494,412.9365,415.8731,37057.0
2023-03-23 10:30:00,422.01,423.73,421.72,423.69,39605.0,415.8633,417.5582,415.5775,417.5188,39605.0
2023-03-23 10:40:00,423.88,426.65,423.71,426.18,25240.0,417.706,420.4357,417.5385,419.9725,25240.0
2023-03-23 10:50:00,426.14,427.75,425.87,427.56,21220.0,419.9331,421.5197,419.6671,421.3324,21220.0
2023-03-23 11:00:00,427.67,429.53,427.35,428.36,21366.0,421.4408,423.2737,421.1255,422.1208,21366.0
2023-03-23 11:10:00,428.0,428.35,427.33,427.68,66724.0,421.766,422.1109,421.1058,421.4507,66724.0
2023-03-23 11:20:00,427.95,428.29,427.47,427.51,18528.0,421.7168,422.0518,421.2438,421.2832,18528.0
2023-03-23 11:30:00,427.59,429.23,427.59,428.19,32641.0,421.362,422.9781,421.362,421.9533,32641.0
2023-03-23 11:40:00,428.31,429.44,427.61,429.3,75057.0,422.0715,423.1851,421.3817,423.0471,75057.0
2023-03-23 11:50:00,429.42,430.78,429.18,430.25,22291.0,423.1654,424.5055,422.9288,423.9833,22291.0
2023-03-23 12:00:00,430.16,431.67,429.76,431.49,28823.0,423.8946,425.3826,423.5004,425.2052,28823.0
2023-03-23 12:10:00,431.5,431.78,430.41,431.18,42509.0,425.2151,425.491,424.1409,424.8997,42509.0
2023-03-23 12:20:00,431.23,432.06,431.0,431.87,22585.0,424.949,425.7669,424.7223,425.5797,22585.0
2023-03-23 12:30:00,431.89,432.65,431.4,431.54,24787.0,425.5994,426.3483,425.1165,425.2545,24787.0
2023-03-23 12:40:00,431.49,432.29,431.03,432.21,29751.0,425.2052,425.9935,424.7519,425.9147,29751.0
2023-03-23 12:50:00,432.2,433.46,431.72,431.94,42079.0,425.9049,427.1465,425.4319,425.6486,42079.0
2023-03-23 13:00:00,431.89,432.72,431.86,432.43,23444.0,425.5994,426.4173,425.5698,426.1315,23444.0
2023-03-23 13:10:00,432.47,432.63,431.59,432.32,56567.0,426.1709,426.3286,425.3037,426.0231,56567.0
2023-03-23 13:20:00,432.33,433.03,431.55,432.3,67448.0,426.033,426.7228,425.2643,426.0034,67448.0
2023-03-23 13:30:00,432.33,433.25,432.12,433.25,20008.0,426.033,426.9396,425.826,426.9396,20008.0
2023-03-23 13:40:00,433.17,434.04,432.47,432.47,30858.0,426.8607,427.7181,426.1709,426.1709,30858.0
2023-03-23 13:50:00,432.47,433.0,431.15,431.46,37390.0,426.1709,426.6932,424.8702,425.1756,37390.0
2023-03-23 14:00:00,431.56,432.74,431.27,431.38,47621.0,425.2742,426.437,424.9884,425.0968,47621.0
2023-03-23 14:10:00,431.27,432.32,431.14,431.88,29772.0,424.9884,426.0231,424.8603,425.5895,29772.0
2023-03-23 14:20:00,431.88,432.31,428.64,428.65,39283.0,425.5895,426.0133,422.3967,422.4066,39283.0
2023-03-23 14:30:00,428.56,430.41,428.02,428.61,53629.0,422.3179,424.1409,421.7857,422.3671,53629.0
2023-03-23 14:40:00,428.77,429.24,427.78,428.65,106056.0,422.5248,422.988,421.5492,422.4066,106056.0
2023-03-23 14:50:00,428.65,430.86,428.03,430.69,30659.0,422.4066,424.5844,421.7956,424.4169,30659.0
2023-03-23 15:00:00,430.96,433.22,429.96,431.05,47327.0,424.6829,426.91,423.6975,424.7716,47327.0
2023-03-23 15:10:00,431.64,432.23,429.74,430.25,45273.0,425.353,425.9344,423.4807,423.9833,45273.0
2023-03-23 15:20:00,430.2,431.67,429.1,430.73,103466.0,423.934,425.3826,422.85,424.4563,103466.0
2023-03-23 15:30:00,430.53,432.42,430.05,431.97,51749.0,424.2592,426.1217,423.7862,425.6782,51749.0
2023-03-23 15:40:00,431.64,434.0,431.24,433.43,64688.0,425.353,427.6786,424.9588,427.1169,64688.0
2023-03-23 15:50:00,433.79,434.97,432.03,432.03,148935.0,427.4717,428.6345,425.7373,425.7373,148935.0
2023-03-24 09:30:00,428.72,430.0,426.16,429.38,37740.0,422.4755,423.7369,419.9528,423.1259,37740.0
2023-03-24 09:40:00,429.09,430.51,427.99,429.14,28540.0,422.8402,424.2395,421.7562,422.8894,28540.0
2023-03-24 09:50:00,429.31,431.8,429.31,431.26,47484.0,423.057,425.5107,423.057,424.9786,47484.0
2023-03-24 10:00:00,431.38,432.0,428.44,429.41,19780.0,425.0968,425.7078,422.1996,423.1555,19780.0
2023-03-24 10:10:00,429.59,431.32,428.36,428.85,21543.0,423.3329,425.0377,422.1208,422.6037,21543.0
2023-03-24 10:20:00,429.02,430.9,428.0,430.9,25182.0,422.7712,424.6238,421.766,424.6238,25182.0
2023-03-24 10:30:00,430.57,431.61,429.0,429.64,9709.0,424.2986,425.3235,422.7515,423.3821,9709.0
2023-03-24 10:40:00,429.32,429.32,428.05,428.32,31295.0,423.0668,423.0668,421.8153,422.0814,31295.0
2023-03-24 10:50:00,428.33,429.58,428.19,428.86,21390.0,422.0912,423.323,421.9533,422.6135,21390.0
2023-03-24 11:00:00,429.07,429.16,425.91,425.92,21246.0,422.8204,422.9091,419.7065,419.7163,21246.0
2023-03-24 11:10:00,425.81,425.81,423.59,424.71,26539.0,419.6079,419.6079,417.4203,418.524,26539.0
2023-03-24 11:20:00,424.93,425.19,424.05,424.48,8509.0,418.7408,418.997,417.8736,418.2973,8509.0
2023-03-24 11:30:00,424.33,424.35,422.42,422.74,59018.0,418.1495,418.1692,416.2673,416.5826,59018.0
2023-03-24 11:40:00,422.74,427.08,422.55,427.08,15754.0,416.5826,420.8594,416.3954,420.8594,15754.0
2023-03-24 11:50:00,427.0,427.75,426.62,427.47,16249.0,420.7806,421.5197,420.4061,421.2438,16249.0
2023-03-24 12:00:00,427.61,428.0,425.81,425.81,17380.0,421.3817,421.766,419.6079,419.6079,17380.0
2023-03-24 12:10:00,425.82,426.76,424.77,425.26,15122.0,419.6178,420.5441,418.5831,419.0659,15122.0
2023-03-24 12:20:00,425.51,426.51,425.3,426.51,11637.0,419.3123,420.2977,419.1054,420.2977,11637.0
2023-03-24 12:30:00,426.63,428.15,426.51,427.99,13949.0,420.416,421.9138,420.2977,421.7562,13949.0
2023-03-24 12:40:00,427.65,428.66,426.92,428.35,8060.0,421.4211,422.4164,420.7018,422.1109,8060.0
2023-03-24 12:50:00,428.05,428.64,427.53,428.0,9274.0,421.8153,422.3967,421.3029,421.766,9274.0
2023-03-24 13:00:00,428.17,428.42,427.07,427.38,17663.0,421.9336,422.1799,420.8496,421.1551,17663.0
2023-03-24 13:10:00,427.51,427.74,426.39,426.49,10984.0,421.2832,421.5098,420.1795,420.278,10984.0
2023-03-24 13:20:00,426.61,428.76,426.61,428.0,18902.0,420.3963,422.515,420.3963,421.766,18902.0
2023-03-24 13:30:00,428.33,428.63,427.58,427.97,10377.0,422.0912,422.3869,421.3522,421.7365,10377.0
2023-03-24 13:40:00,428.13,428.69,427.18,427.18,11463.0,421.8941,422.446,420.958,420.958,11463.0
2023-03-24 13:50:00,427.18,427.76,427.0,427.62,6975.0,420.958,421.5295,420.7806,421.3916,6975.0
2023-03-24 14:00:00,427.75,427.97,426.95,427.54,7069.0,421.5197,421.7365,420.7313,421.3127,7069.0
2023-03-24 14:10:00,427.33,428.24,427.21,427.41,5328.0,421.1058,422.0025,420.9875,421.1846,5328.0
2023-03-24 14:20:00,427.43,427.86,426.93,427.26,10190.0,421.2043,421.6281,420.7116,421.0368,10190.0
2023-03-24 14:30:00,427.3,429.08,427.19,428.73,10668.0,421.0762,422.8303,420.9678,422.4854,10668.0
2023-03-24 14:40:00,428.67,429.19,428.31,428.67,8682.0,422.4263,422.9387,422.0715,422.4263,8682.0
2023-03-24 14:50:00,428.79,428.92,428.32,428.5,15302.0,422.5445,422.6726,422.0814,422.2588,15302.0
2023-03-24 15:00:00,428.94,428.94,428.19,428.61,12129.0,422.6923,422.6923,421.9533,422.3671,12129.0
2023-03-24 15:10:00,428.42,428.96,427.99,428.93,6421.0,422.1799,422.7121,421.7562,422.6825,6421.0
2023-03-24 15:20:00,428.95,429.74,428.85,429.28,12533.0,422.7022,423.4807,422.6037,423.0274,12533.0
2023-03-24 15:30:00,429.45,430.48,429.0,430.23,28135.0,423.1949,424.2099,422.7515,423.9636,28135.0
2023-03-24 15:40:00,430.29,430.35,428.84,428.96,17094.0,424.0227,424.0818,422.5938,422.7121,17094.0
2023-03-24 15:50:00,428.83,429.76,427.53,429.61,82299.0,422.5839,423.5004,421.3029,423.3526,82299.0
2023-03-27 09:30:00,429.65,430.0,424.88,426.93,90687.0,423.392,423.7369,418.6915,420.7116,90687.0
2023-03-27 09:40:00,427.64,431.53,427.43,431.02,45049.0,421.4113,425.2446,421.2043,424.742,45049.0
2023-03-27 09:50:00,431.11,431.32,428.25,429.66,13184.0,424.8307,425.0377,422.0124,423.4019,13184.0
2023-03-27 10:00:00,429.72,430.52,429.29,429.81,116946.0,423.461,424.2493,423.0372,423.5497,116946.0
2023-03-27 10:10:00,430.01,430.01,428.01,428.84,10413.0,423.7468,423.7468,421.7759,422.5938,10413.0
2023-03-27 10:20:00,428.83,429.8,428.2,428.38,8453.0,422.5839,423.5398,421.9631,422.1405,8453.0
2023-03-27 10:30:00,428.37,428.37,427.0,427.04,61034.0,422.1306,422.1306,420.7806,420.82,61034.0
2023-03-27 10:40:00,427.45,427.49,426.11,426.55,20211.0,421.224,421.2635,419.9036,420.3372,20211.0
2023-03-27 10:50:00,426.74,427.9,426.52,427.0,8683.0,420.5244,421.6675,420.3076,420.7806,8683.0
2023-03-27 11:00:00,427.0,427.31,425.83,426.18,18379.0,420.7806,421.0861,419.6276,419.9725,18379.0
2023-03-27 11:10:00,426.15,427.06,426.0,426.52,40193.0,419.943,420.8397,419.7952,420.3076,40193.0
2023-03-27 11:20:00,426.48,427.96,426.36,427.48,10733.0,420.2682,421.7266,420.1499,421.2536,10733.0
2023-03-27 11:30:00,427.57,428.07,426.98,427.06,10329.0,421.3423,421.835,420.7609,420.8397,10329.0
2023-03-27 11:40:00,426.98,427.11,425.44,425.53,23358.0,420.7609,420.889,419.2433,419.332,23358.0
2023-03-27 11:50:00,425.53,425.67,423.24,423.5,8854.0,419.332,419.47,417.0754,417.3316,8854.0
2023-03-27 12:00:00,423.67,423.93,423.39,423.65,4694.0,417.4991,417.7553,417.2232,417.4794,4694.0
2023-03-27 12:10:00,424.01,425.38,423.4,425.04,6304.0,417.8342,419.1842,417.233,418.8491,6304.0
2023-03-27 12:20:00,424.86,425.24,424.53,425.22,6370.0,418.6718,419.0462,418.3466,419.0265,6370.0
2023-03-27 12:30:00,425.34,425.87,425.0,425.87,8635.0,419.1448,419.6671,418.8097,419.6671,8635.0
2023-03-27 12:40:00,425.86,427.43,425.69,427.23,8293.0,419.6572,421.2043,419.4897,421.0073,8293.0
2023-03-27 12:50:00,427.42,427.42,426.99,427.33,5628.0,421.1945,421.1945,420.7707,421.1058,5628.0
2023-03-27 13:00:00,427.21,427.65,426.9,427.18,7333.0,420.9875,421.4211,420.6821,420.958,7333.0
2023-03-27 13:10:00,427.0,427.19,426.82,427.19,9710.0,420.7806,420.9678,420.6032,420.9678,9710.0
2023-03-27 13:20:00,427.33,428.0,427.24,427.97,4396.0,421.1058,421.766,421.0171,421.7365,4396.0
2023-03-27 13:30:00,427.84,427.98,427.14,427.75,10375.0,421.6084,421.7463,420.9186,421.5197,10375.0
2023-03-27 13:40:00,427.89,429.11,427.89,429.1,7075.0,421.6576,422.8599,421.6576,422.85,7075.0
2023-03-27 13:50:00,429.1,429.1,427.66,427.7,11324.0,422.85,422.85,421.431,421.4704,11324.0
2023-03-27 14:00:00,427.88,427.89,426.47,426.57,5046.0,421.6478,421.6576,420.2583,420.3569,5046.0
2023-03-27 14:10:00,426.37,427.25,426.37,427.25,5285.0,420.1598,421.027,420.1598,421.027,5285.0
2023-03-27 14:20:00,427.12,427.8,427.12,427.43,3224.0,420.8989,421.5689,420.8989,421.2043,3224.0
2023-03-27 14:30:00,427.64,428.64,427.58,428.15,8508.0,421.4113,422.3967,421.3522,421.9138,8508.0
2023-03-27 14:40:00,428.0,428.67,427.96,428.11,3456.0,421.766,422.4263,421.7266,421.8744,3456.0
2023-03-27 14:50:00,428.41,428.6,428.12,428.55,5501.0,422.1701,422.3573,421.8843,422.308,5501.0
2023-03-27 15:00:00,428.56,429.03,427.92,428.19,4953.0,422.3179,422.781,421.6872,421.9533,4953.0
2023-03-27 15:10:00,428.23,428.55,428.0,428.02,18495.0,421.9927,422.308,421.766,421.7857,18495.0
2023-03-27 15:20:00,428.19,428.44,427.74,428.19,8663.0,421.9533,422.1996,421.5098,421.9533,8663.0
2023-03-27 15:30:00,428.28,428.34,427.64,428.17,17631.0,422.042,422.1011,421.4113,421.9336,17631.0
2023-03-27 15:40:00,428.22,428.46,427.53,427.99,15737.0,421.9828,422.2193,421.3029,421.7562,15737.0
2023-03-27 15:50:00,428.0,428.21,425.77,426.96,148557.0,421.766,421.973,419.5685,420.7412,148557.0
2023-03-28 09:30:00,426.94,427.73,422.11,423.41,22573.0,420.7215,421.5,415.9618,417.2429,22573.0
2023-03-28 09:40:00,423.08,423.08,420.74,422.67,21570.0,416.9177,416.9177,414.6118,416.5137,21570.0
2023-03-28 09:50:00,422.68,423.56,422.37,423.13,24141.0,416.5235,417.3907,416.218,416.967,24141.0
2023-03-28 10:00:00,423.13,423.73,422.53,423.64,8036.0,416.967,417.5582,416.3757,417.4695,8036.0
2023-03-28 10:10:00,423.62,423.68,422.74,423.46,4010.0,417.4498,417.509,416.5826,417.2922,4010.0
2023-03-28 10:20:00,423.36,423.68,422.73,423.68,17563.0,417.1936,417.509,416.5728,417.509,17563.0
2023-03-28 10:30:00,423.72,423.72,421.5,422.48,18184.0,417.5484,417.5484,415.3607,416.3264,18184.0
2023-03-28 10:40:00,422.25,422.68,421.75,422.16,20343.0,416.0998,416.5235,415.6071,416.0111,20343.0
2023-03-28 10:50:00,422.07,422.11,420.0,420.07,12651.0,415.9224,415.9618,413.8826,413.9515,12651.0
2023-03-28 11:00:00,420.03,421.54,419.89,421.02,9506.0,413.9121,415.4001,413.7742,414.8877,9506.0
2023-03-28 11:10:00,420.85,421.53,420.52,421.53,5283.0,414.7202,415.3903,414.395,415.3903,5283.0
2023-03-28 11:20:00,421.26,423.16,421.15,423.16,13876.0,415.1242,416.9965,415.0158,416.9965,13876.0
2023-03-28 11:30:00,423.04,423.77,422.88,423.77,4943.0,416.8783,417.5976,416.7206,417.5976,4943.0
2023-03-28 11:40:00,423.54,423.54,422.75,422.83,17707.0,417.371,417.371,416.5925,416.6713,17707.0
2023-03-28 11:50:00,422.8,423.47,422.57,423.46,5884.0,416.6418,417.302,416.4151,417.2922,5884.0
2023-03-28 12:00:00,423.78,423.79,423.15,423.15,7118.0,417.6075,417.6174,416.9867,416.9867,7118.0
2023-03-28 12:10:00,422.86,423.17,422.23,422.24,19135.0,416.7009,417.0064,416.0801,416.0899,19135.0
2023-03-28 12:20:00,422.07,422.09,421.02,421.37,31743.0,415.9224,415.9421,414.8877,415.2326,31743.0
2023-03-28 12:30:00,420.96,421.74,420.78,421.36,5977.0,414.8286,415.5972,414.6512,415.2227,5977.0
2023-03-28 12:40:00,421.41,421.5,420.72,421.09,8438.0,415.272,415.3607,414.5921,414.9567,8438.0
2023-03-28 12:50:00,421.0,421.25,420.71,421.03,2648.0,414.868,415.1144,414.5822,414.8976,2648.0
2023-03-28 13:00:00,421.14,421.52,420.76,420.94,2757.0,415.006,415.3804,414.6315,414.8089,2757.0
2023-03-28 13:10:00,421.07,421.2,420.79,421.2,3260.0,414.937,415.0651,414.6611,415.0651,3260.0
2023-03-28 13:20:00,421.45,422.16,421.41,422.16,14261.0,415.3114,416.0111,415.272,416.0111,14261.0
2023-03-28 13:30:00,422.35,422.66,421.13,421.19,5473.0,416.1983,416.5038,414.9961,415.0552,5473.0
2023-03-28 13:40:00,420.61,420.61,419.42,419.9,10283.0,414.4837,414.4837,413.311,413.784,10283.0
2023-03-28 13:50:00,419.97,420.22,418.44,418.48,8856.0,413.853,414.0994,412.3453,412.3847,8856.0
2023-03-28 14:00:00,418.48,419.52,418.48,419.1,10572.0,412.3847,413.4095,412.3847,412.9957,10572.0
2023-03-28 14:10:00,419.27,419.32,418.68,418.79,7018.0,413.1632,413.2125,412.5818,412.6902,7018.0
2023-03-28 14:20:00,419.05,419.5,418.9,419.49,6487.0,412.9464,413.3898,412.7986,413.38,6487.0
2023-03-28 14:30:00,419.26,419.26,418.55,418.65,4088.0,413.1533,413.1533,412.4537,412.5522,4088.0
2023-03-28 14:40:00,418.62,419.84,418.55,419.51,9565.0,412.5227,413.7249,412.4537,413.3997,9565.0
2023-03-28 14:50:00,419.63,419.81,419.12,419.68,4906.0,413.5179,413.6953,413.0154,413.5672,4906.0
2023-03-28 15:00:00,419.81,419.97,419.15,419.15,6669.0,413.6953,413.853,413.0449,413.0449,6669.0
2023-03-28 15:10:00,419.33,419.97,418.81,419.53,10363.0,413.2223,413.853,412.7099,413.4194,10363.0
2023-03-28 15:20:00,419.17,419.3,417.45,417.84,39549.0,413.0646,413.1928,411.3697,411.754,39549.0
2023-03-28 15:30:00,417.78,419.22,416.94,418.98,40142.0,411.6949,413.1139,410.8671,412.8774,40142.0
2023-03-28 15:40:00,418.87,419.45,418.18,418.68,22210.0,412.769,413.3406,412.0891,412.5818,22210.0
2023-03-28 15:50:00,418.74,419.92,418.47,419.51,79497.0,412.6409,413.8037,412.3748,413.3997,79497.0
2023-03-29 09:30:00,427.07,427.07,424.01,425.55,41612.0,420.8496,420.8496,417.8342,419.3517,41612.0
2023-03-29 09:40:00,425.48,429.11,425.11,428.64,71648.0,419.2827,422.8599,418.9181,422.3967,71648.0
2023-03-29 09:50:00,428.44,430.0,427.29,430.0,38444.0,422.1996,423.7369,421.0664,423.7369,38444.0
2023-03-29 10:00:00,430.07,430.46,428.9,429.78,27881.0,423.8059,424.1902,422.6529,423.5201,27881.0
2023-03-29 10:10:00,429.72,429.76,428.64,429.76,17203.0,423.461,423.5004,422.3967,423.5004,17203.0
2023-03-29 10:20:00,429.59,430.29,427.51,428.04,33116.0,423.3329,424.0227,421.2832,421.8055,33116.0
2023-03-29 10:30:00,428.22,428.22,427.29,427.91,37254.0,421.9828,421.9828,421.0664,421.6773,37254.0
2023-03-29 10:40:00,427.72,428.31,426.17,426.21,10355.0,421.4901,422.0715,419.9627,420.0021,10355.0
2023-03-29 10:50:00,426.33,427.32,425.76,425.76,9373.0,420.1204,421.0959,419.5587,419.5587,9373.0
2023-03-29 11:00:00,425.96,427.07,425.96,427.07,8327.0,419.7557,420.8496,419.7557,420.8496,8327.0
2023-03-29 11:10:00,426.89,427.35,425.76,426.28,15901.0,420.6722,421.1255,419.5587,420.0711,15901.0
2023-03-29 11:20:00,426.43,427.78,426.43,427.78,5078.0,420.2189,421.5492,420.2189,421.5492,5078.0
2023-03-29 11:30:00,427.81,428.78,427.71,428.53,5933.0,421.5788,422.5347,421.4803,422.2883,5933.0
2023-03-29 11:40:00,428.42,428.91,428.25,428.91,3437.0,422.1799,422.6628,422.0124,422.6628,3437.0
2023-03-29 11:50:00,428.92,429.31,428.59,428.73,10486.0,422.6726,423.057,422.3474,422.4854,10486.0
2023-03-29 12:00:00,429.11,429.65,428.73,429.13,10294.0,422.8599,423.392,422.4854,422.8796,10294.0
2023-03-29 12:10:00,429.48,430.12,429.45,429.92,6319.0,423.2245,423.8552,423.1949,423.6581,6319.0
2023-03-29 12:20:00,429.79,430.42,429.79,429.95,6593.0,423.53,424.1508,423.53,423.6876,6593.0
2023-03-29 12:30:00,430.14,430.47,429.99,430.21,15447.0,423.8749,424.2001,423.727,423.9438,15447.0
2023-03-29 12:40:00,430.2,430.2,429.27,429.44,10850.0,423.934,423.934,423.0175,423.1851,10850.0
2023-03-29 12:50:00,429.44,429.73,428.56,428.91,5643.0,423.1851,423.4708,422.3179,422.6628,5643.0
2023-03-29 13:00:00,428.66,429.72,428.45,429.68,4100.0,422.4164,423.461,422.2095,423.4216,4100.0
2023-03-29 13:10:00,429.79,429.99,429.65,429.76,2300.0,423.53,423.727,423.392,423.5004,2300.0
2023-03-29 13:20:00,429.76,430.15,429.57,429.71,5686.0,423.5004,423.8847,423.3132,423.4511,5686.0
2023-03-29 13:30:00,429.57,429.57,428.36,428.36,6827.0,423.3132,423.3132,422.1208,422.1208,6827.0
2023-03-29 13:40:00,428.62,429.23,428.05,428.48,9675.0,422.377,422.9781,421.8153,422.239,9675.0
2023-03-29 13:50:00,428.47,428.66,428.22,428.45,2000.0,422.2292,422.4164,421.9828,422.2095,2000.0
2023-03-29 14:00:00,428.49,430.19,428.48,429.88,14114.0,422.2489,423.9241,422.239,423.6187,14114.0
2023-03-29 14:10:00,429.62,429.66,428.87,429.66,5239.0,423.3624,423.4019,422.6234,423.4019,5239.0
2023-03-29 14:20:00,429.58,430.03,429.49,429.85,5225.0,423.323,423.7665,423.2343,423.5891,5225.0
2023-03-29 14:30:00,429.95,431.08,429.84,431.08,6066.0,423.6876,424.8012,423.5792,424.8012,6066.0
2023-03-29 14:40:00,430.95,431.61,430.95,431.61,5327.0,424.6731,425.3235,424.6731,425.3235,5327.0
2023-03-29 14:50:00,431.65,432.42,431.19,432.37,8338.0,425.3629,426.1217,424.9096,426.0724,8338.0
2023-03-29 15:00:00,432.2,432.37,431.21,431.82,9613.0,425.9049,426.0724,424.9293,425.5304,9613.0
2023-03-29 15:10:00,431.74,433.18,431.57,433.06,12339.0,425.4516,426.8706,425.284,426.7523,12339.0
2023-03-29 15:20:00,433.06,433.62,432.94,433.25,20756.0,426.7523,427.3042,426.6341,426.9396,20756.0
2023-03-29 15:30:00,433.2,433.61,433.06,433.25,25997.0,426.8903,427.2943,426.7523,426.9396,25997.0
2023-03-29 15:40:00,433.17,434.0,433.11,433.96,20067.0,426.8607,427.6786,426.8016,427.6392,20067.0
2023-03-29 15:50:00,434.05,434.23,433.12,433.31,90700.0,427.7279,427.9053,426.8115,426.9987,90700.0
2023-03-30 09:30:00,439.42,441.9,438.51,439.85,72476.0,433.0197,435.4636,432.123,433.4434,72476.0
2023-03-30 09:40:00,439.8,442.41,439.0,440.46,35514.0,433.3942,435.9661,432.6058,434.0446,35514.0
2023-03-30 09:50:00,440.5,441.02,439.19,440.47,29506.0,434.084,434.5964,432.793,434.0544,29506.0
2023-03-30 10:00:00,440.59,440.96,438.76,439.19,22679.0,434.1727,434.5373,432.3693,432.793,22679.0
2023-03-30 10:10:00,439.13,439.74,438.38,439.7,19422.0,432.7339,433.335,431.9948,433.2956,19422.0
2023-03-30 10:20:00,439.77,440.82,439.33,440.23,12923.0,433.3646,434.3993,432.931,433.8179,12923.0
2023-03-30 10:30:00,440.05,440.69,439.3,440.25,8083.0,433.6405,434.2712,432.9014,433.8376,8083.0
2023-03-30 10:40:00,440.29,440.62,439.42,439.68,10958.0,433.877,434.2022,433.0197,433.2759,10958.0
2023-03-30 10:50:00,439.63,440.56,439.41,440.01,9372.0,433.2266,434.1431,433.0098,433.6011,9372.0
2023-03-30 11:00:00,440.07,440.52,439.48,440.31,20790.0,433.6602,434.1037,433.0788,433.8967,20790.0
2023-03-30 11:10:00,440.31,440.57,439.3,439.92,9859.0,433.8967,434.1529,432.9014,433.5124,9859.0
2023-03-30 11:20:00,440.06,440.35,438.5,438.84,8417.0,433.6504,433.9362,432.1131,432.4481,8417.0
2023-03-30 11:30:00,438.73,438.95,438.2,438.5,9285.0,432.3397,432.5565,431.8175,432.1131,9285.0
2023-03-30 11:40:00,438.39,438.98,438.26,438.56,13745.0,432.0047,432.5861,431.8766,432.1722,13745.0
2023-03-30 11:50:00,438.67,439.36,438.49,438.95,7045.0,432.2806,432.9606,432.1032,432.5565,7045.0
2023-03-30 12:00:00,438.96,439.37,438.39,439.28,16839.0,432.5664,432.9704,432.0047,432.8817,16839.0
2023-03-30 12:10:00,439.27,439.27,437.9,438.4,10275.0,432.8719,432.8719,431.5218,432.0146,10275.0
2023-03-30 12:20:00,438.11,438.52,437.74,438.28,8981.0,431.7288,432.1328,431.3642,431.8963,8981.0
2023-03-30 12:30:00,438.3,438.4,437.49,438.28,11337.0,431.916,432.0146,431.1178,431.8963,11337.0
2023-03-30 12:40:00,438.5,438.88,437.72,437.72,9727.0,432.1131,432.4876,431.3445,431.3445,9727.0
2023-03-30 12:50:00,437.77,438.8,437.77,438.23,6366.0,431.3937,432.4087,431.3937,431.847,6366.0
2023-03-30 13:00:00,438.25,439.04,438.1,439.04,5907.0,431.8667,432.6452,431.7189,432.6452,5907.0
2023-03-30 13:10:00,438.68,438.89,438.42,438.59,6183.0,432.2905,432.4974,432.0343,432.2018,6183.0
2023-03-30 13:20:00,438.71,439.14,438.43,438.59,8632.0,432.32,432.7438,432.0441,432.2018,8632.0
2023-03-30 13:30:00,438.67,438.67,437.89,437.9,12602.0,432.2806,432.2806,431.512,431.5218,12602.0
2023-03-30 13:40:00,437.87,438.14,437.42,437.84,7230.0,431.4923,431.7583,431.0488,431.4627,7230.0
2023-03-30 13:50:00,437.84,438.83,437.76,438.65,5636.0,431.4627,432.4383,431.3839,432.2609,5636.0
2023-03-30 14:00:00,438.52,439.18,438.3,438.84,4837.0,432.1328,432.7832,431.916,432.4481,4837.0
2023-03-30 14:10:00,438.73,439.41,438.49,439.31,6125.0,432.3397,433.0098,432.1032,432.9113,6125.0
2023-03-30 14:20:00,439.45,439.74,439.35,439.71,7419.0,433.0493,433.335,432.9507,433.3055,7419.0
2023-03-30 14:30:00,439.84,440.05,439.47,439.56,4290.0,433.4336,433.6405,433.069,433.1577,4290.0
2023-03-30 14:40:00,439.56,439.56,439.26,439.5,3717.0,433.1577,433.1577,432.862,433.0985,3717.0
2023-03-30 14:50:00,439.46,440.11,439.42,439.48,12187.0,433.0591,433.6996,433.0197,433.0788,12187.0
2023-03-30 15:00:00,439.58,439.9,438.99,439.18,7276.0,433.1774,433.4927,432.596,432.7832,7276.0
2023-03-30 15:10:00,439.5,439.75,439.23,439.75,11367.0,433.0985,433.3449,432.8325,433.3449,11367.0
2023-03-30 15:20:00,439.72,440.09,439.56,440.09,14170.0,433.3153,433.6799,433.1577,433.6799,14170.0
2023-03-30 15:30:00,440.03,440.64,439.87,440.44,13268.0,433.6208,434.2219,433.4631,434.0248,13268.0
2023-03-30 15:40:00,440.39,440.49,439.74,439.87,19017.0,433.9756,434.0741,433.335,433.4631,19017.0
2023-03-30 15:50:00,439.92,440.21,439.65,440.1,89941.0,433.5124,433.7982,433.2463,433.6898,89941.0
2023-03-31 09:30:00,442.63,445.29,441.49,444.67,23209.0,436.1829,438.8042,435.0595,438.1932,23209.0
2023-03-31 09:40:00,445.14,446.42,444.67,445.6,17145.0,438.6564,439.9177,438.1932,439.1097,17145.0
2023-03-31 09:50:00,445.6,446.1,444.99,445.67,16553.0,439.1097,439.6024,438.5086,439.1787,16553.0
2023-03-31 10:00:00,445.19,445.52,443.49,444.45,22776.0,438.7057,439.0308,437.0304,437.9764,22776.0
2023-03-31 10:10:00,444.31,445.37,444.3,445.37,16319.0,437.8385,438.883,437.8286,438.883,16319.0
2023-03-31 10:20:00,445.27,446.12,445.25,445.25,18951.0,438.7845,439.6221,438.7648,438.7648,18951.0
2023-03-31 10:30:00,445.28,448.04,445.24,447.14,17260.0,438.7943,441.5141,438.7549,440.6273,17260.0
2023-03-31 10:40:00,447.3,447.32,445.87,445.95,30889.0,440.7849,440.8046,439.3758,439.4546,30889.0
2023-03-31 10:50:00,446.02,446.05,445.26,445.32,9578.0,439.5236,439.5531,438.7746,438.8338,9578.0
2023-03-31 11:00:00,445.31,446.11,445.05,445.28,7187.0,438.8239,439.6123,438.5677,438.7943,7187.0
2023-03-31 11:10:00,445.02,445.11,444.32,444.82,8690.0,438.5381,438.6268,437.8483,438.341,8690.0
2023-03-31 11:20:00,444.79,445.8,444.78,444.88,7178.0,438.3115,439.3068,438.3016,438.4002,7178.0
2023-03-31 11:30:00,444.93,445.88,444.93,445.69,6610.0,438.4494,439.3856,438.4494,439.1984,6610.0
2023-03-31 11:40:00,445.76,445.82,445.24,445.24,4305.0,439.2674,439.3265,438.7549,438.7549,4305.0
2023-03-31 11:50:00,445.43,446.35,445.43,446.32,6548.0,438.9422,439.8488,438.9422,439.8192,6548.0
2023-03-31 12:00:00,446.42,446.42,445.85,446.13,5316.0,439.9177,439.9177,439.356,439.632,5316.0
2023-03-31 12:10:00,446.38,446.53,446.18,446.32,3960.0,439.8783,440.0261,439.6812,439.8192,3960.0
2023-03-31 12:20:00,446.41,446.65,445.77,446.65,26261.0,439.9079,440.1444,439.2772,440.1444,26261.0
2023-03-31 12:30:00,446.68,446.88,446.06,446.28,6902.0,440.174,440.371,439.563,439.7798,6902.0
2023-03-31 12:40:00,446.27,446.78,446.27,446.75,7207.0,439.7699,440.2725,439.7699,440.2429,7207.0
2023-03-31 12:50:00,446.78,447.26,446.5,446.66,6909.0,440.2725,440.7455,439.9966,440.1542,6909.0
2023-03-31 13:00:00,446.67,446.82,445.7,446.18,4972.0,440.1641,440.3119,439.2082,439.6812,4972.0
2023-03-31 13:10:00,446.21,446.22,445.25,445.54,7379.0,439.7108,439.7207,438.7648,439.0506,7379.0
2023-03-31 13:20:00,445.69,445.97,445.5,445.51,3282.0,439.1984,439.4743,439.0111,439.021,3282.0
2023-03-31 13:30:00,445.39,445.59,444.85,444.89,9809.0,438.9027,439.0998,438.3706,438.41,9809.0
2023-03-31 13:40:00,444.83,445.02,444.25,445.02,4562.0,438.3509,438.5381,437.7793,438.5381,4562.0
2023-03-31 13:50:00,445.17,445.94,444.84,445.77,5411.0,438.6859,439.4447,438.3608,439.2772,5411.0
2023-03-31 14:00:00,445.95,447.14,445.95,446.49,6440.0,439.4546,440.6273,439.4546,439.9867,6440.0
2023-03-31 14:10:00,446.49,446.66,445.0,445.27,7965.0,439.9867,440.1542,438.5184,438.7845,7965.0
2023-03-31 14:20:00,445.2,445.46,444.71,445.08,8095.0,438.7155,438.9717,438.2326,438.5973,8095.0
2023-03-31 14:30:00,444.93,445.22,444.0,444.72,10180.0,438.4494,438.7352,437.533,438.2425,10180.0
2023-03-31 14:40:00,444.77,444.85,444.32,444.81,5712.0,438.2918,438.3706,437.8483,438.3312,5712.0
2023-03-31 14:50:00,444.92,445.32,444.76,444.98,7335.0,438.4396,438.8338,438.2819,438.4987,7335.0
2023-03-31 15:00:00,445.07,445.65,444.54,445.34,11745.0,438.5874,439.159,438.0651,438.8535,11745.0
2023-03-31 15:10:00,445.47,445.54,444.57,444.92,15755.0,438.9816,439.0506,438.0947,438.4396,15755.0
2023-03-31 15:20:00,444.95,445.92,444.95,445.78,15237.0,438.4692,439.425,438.4692,439.2871,15237.0
2023-03-31 15:30:00,445.74,446.12,444.36,444.45,23102.0,439.2476,439.6221,437.8877,437.9764,23102.0
2023-03-31 15:40:00,444.32,444.32,443.0,443.71,39706.0,437.8483,437.8483,436.5476,437.2472,39706.0
2023-03-31 15:50:00,443.9,446.39,443.41,445.76,143787.0,437.4344,439.8882,436.9516,439.2674,143787.0
2023-04-03 09:30:00,443.01,443.01,437.8,440.94,51725.0,436.5574,436.5574,431.4233,434.5176,51725.0
2023-04-03 09:40:00,441.33,441.77,438.83,441.16,19642.0,434.9019,435.3355,432.4383,434.7344,19642.0
2023-04-03 09:50:00,441.35,441.59,439.46,439.54,13100.0,434.9216,435.1581,433.0591,433.138,13100.0
2023-04-03 10:00:00,439.64,441.82,439.34,440.06,30053.0,433.2365,435.3847,432.9409,433.6504,30053.0
2023-04-03 10:10:00,440.15,440.57,439.58,439.92,30547.0,433.7391,434.1529,433.1774,433.5124,30547.0
2023-04-03 10:20:00,439.9,440.56,439.58,439.88,32566.0,433.4927,434.1431,433.1774,433.473,32566.0
2023-04-03 10:30:00,440.0,440.8,439.59,439.86,19559.0,433.5913,434.3796,433.1872,433.4533,19559.0
2023-04-03 10:40:00,439.72,440.59,438.25,438.74,8521.0,433.3153,434.1727,431.8667,432.3496,8521.0
2023-04-03 10:50:00,438.4,438.56,437.59,437.59,11961.0,432.0146,432.1722,431.2164,431.2164,11961.0
2023-04-03 11:00:00,437.83,438.7,437.65,437.69,8269.0,431.4529,432.3102,431.2755,431.3149,8269.0
2023-04-03 11:10:00,437.61,438.22,437.24,437.97,10706.0,431.2361,431.8372,430.8715,431.5908,10706.0
2023-04-03 11:20:00,437.82,438.17,437.44,437.6,13646.0,431.443,431.7879,431.0685,431.2262,13646.0
2023-04-03 11:30:00,437.53,438.04,436.47,436.62,8831.0,431.1572,431.6598,430.1127,430.2605,8831.0
2023-04-03 11:40:00,436.6,437.25,436.16,436.91,7405.0,430.2408,430.8813,429.8072,430.5463,7405.0
2023-04-03 11:50:00,436.92,437.78,436.8,437.69,7411.0,430.5561,431.4036,430.4379,431.3149,7411.0
2023-04-03 12:00:00,437.87,438.13,436.81,436.81,10920.0,431.4923,431.7485,430.4477,430.4477,10920.0
2023-04-03 12:10:00,436.78,437.34,436.51,437.17,19585.0,430.4182,430.97,430.1521,430.8025,19585.0
2023-04-03 12:20:00,437.0,437.6,436.52,437.09,13054.0,430.6349,431.2262,430.1619,430.7236,13054.0
2023-04-03 12:30:00,436.93,437.39,436.82,437.15,4703.0,430.566,431.0193,430.4576,430.7828,4703.0
2023-04-03 12:40:00,437.15,437.37,436.88,437.24,5048.0,430.7828,430.9996,430.5167,430.8715,5048.0
2023-04-03 12:50:00,437.03,438.01,437.03,437.5,15654.0,430.6645,431.6302,430.6645,431.1277,15654.0
2023-04-03 13:00:00,437.5,438.26,437.43,438.25,5400.0,431.1277,431.8766,431.0587,431.8667,5400.0
2023-04-03 13:10:00,438.63,438.93,438.44,438.47,5935.0,432.2412,432.5368,432.054,432.0835,5935.0
2023-04-03 13:20:00,438.54,438.54,437.46,437.49,10104.0,432.1525,432.1525,431.0882,431.1178,10104.0
2023-04-03 13:30:00,437.56,438.37,437.5,438.13,6551.0,431.1868,431.985,431.1277,431.7485,6551.0
2023-04-03 13:40:00,438.03,438.13,437.48,437.65,8521.0,431.6499,431.7485,431.108,431.2755,8521.0
2023-04-03 13:50:00,437.53,438.12,437.52,438.06,5001.0,431.1572,431.7386,431.1474,431.6795,5001.0
2023-04-03 14:00:00,438.23,438.23,437.48,437.99,8473.0,431.847,431.847,431.108,431.6105,8473.0
2023-04-03 14:10:00,437.71,437.93,437.43,437.59,17742.0,431.3346,431.5514,431.0587,431.2164,17742.0
2023-04-03 14:20:00,437.5,438.86,437.41,438.45,20551.0,431.1277,432.4679,431.039,432.0638,20551.0
2023-04-03 14:30:00,438.35,440.28,438.34,440.17,6372.0,431.9653,433.8672,431.9554,433.7588,6372.0
2023-04-03 14:40:00,440.06,440.77,439.91,440.63,4111.0,433.6504,434.35,433.5026,434.2121,4111.0
2023-04-03 14:50:00,440.53,440.57,440.12,440.21,6961.0,434.1135,434.1529,433.7095,433.7982,6961.0
2023-04-03 15:00:00,440.35,440.6,439.98,440.3,10961.0,433.9362,434.1825,433.5715,433.8869,10961.0
2023-04-03 15:10:00,440.24,440.32,438.85,439.24,17789.0,433.8278,433.9066,432.458,432.8423,17789.0
2023-04-03 15:20:00,439.24,440.26,439.09,440.1,14349.0,432.8423,433.8475,432.6945,433.6898,14349.0
2023-04-03 15:30:00,440.14,440.99,439.95,440.22,21426.0,433.7292,434.5668,433.542,433.808,21426.0
2023-04-03 15:40:00,440.22,441.04,439.7,440.33,24493.0,433.808,434.6161,433.2956,433.9164,24493.0
2023-04-03 15:50:00,440.67,441.18,439.86,440.67,45378.0,434.2515,434.7541,433.4533,434.2515,45378.0
2023-04-04 09:30:00,440.15,444.6,440.09,444.48,36001.0,433.7391,438.1243,433.6799,438.006,36001.0
2023-04-04 09:40:00,444.48,444.99,443.04,444.8,10237.0,438.006,438.5086,436.587,438.3213,10237.0
2023-04-04 09:50:00,444.97,446.72,444.58,444.58,10746.0,438.4889,440.2134,438.1045,438.1045,10746.0
2023-04-04 10:00:00,445.14,446.73,444.7,445.11,15132.0,438.6564,440.2232,438.2228,438.6268,15132.0
2023-04-04 10:10:00,445.02,445.68,444.29,444.39,20962.0,438.5381,439.1885,437.8188,437.9173,20962.0
2023-04-04 10:20:00,444.36,445.32,443.43,444.66,7801.0,437.8877,438.8338,436.9713,438.1834,7801.0
2023-04-04 10:30:00,445.04,446.13,445.04,445.3,11336.0,438.5578,439.632,438.5578,438.8141,11336.0
2023-04-04 10:40:00,445.43,445.45,444.02,444.13,10875.0,438.9422,438.9619,437.5527,437.6611,10875.0
2023-04-04 10:50:00,444.26,444.46,442.82,443.23,22777.0,437.7892,437.9863,436.3702,436.7742,22777.0
2023-04-04 11:00:00,443.59,443.59,441.25,441.46,9268.0,437.129,437.129,434.823,435.03,9268.0
2023-04-04 11:10:00,441.37,442.29,441.14,441.55,8849.0,434.9413,435.8479,434.7146,435.1187,8849.0
2023-04-04 11:20:00,441.45,443.31,441.35,443.06,11608.0,435.0201,436.853,434.9216,436.6067,11608.0
2023-04-04 11:30:00,443.06,443.12,441.34,441.34,4465.0,436.6067,436.6658,434.9117,434.9117,4465.0
2023-04-04 11:40:00,441.25,441.32,440.02,440.55,16406.0,434.823,434.892,433.611,434.1332,16406.0
2023-04-04 11:50:00,440.47,441.2,440.09,440.21,11032.0,434.0544,434.7738,433.6799,433.7982,11032.0
2023-04-04 12:00:00,440.43,440.52,439.74,439.88,15026.0,434.015,434.1037,433.335,433.473,15026.0
2023-04-04 12:10:00,440.04,440.68,439.86,440.6,4643.0,433.6307,434.2613,433.4533,434.1825,4643.0
2023-04-04 12:20:00,440.71,441.95,440.51,441.56,11162.0,434.2909,435.5128,434.0938,435.1285,11162.0
2023-04-04 12:30:00,441.56,442.84,441.26,441.26,7541.0,435.1285,436.3899,434.8329,434.8329,7541.0
2023-04-04 12:40:00,441.04,441.68,440.84,440.94,9906.0,434.6161,435.2468,434.419,434.5176,9906.0
2023-04-04 12:50:00,440.8,441.11,440.46,441.11,6441.0,434.3796,434.6851,434.0446,434.6851,6441.0
2023-04-04 13:00:00,440.78,441.31,440.35,441.06,10719.0,434.3599,434.8822,433.9362,434.6358,10719.0
2023-04-04 13:10:00,440.93,441.54,440.55,441.32,7377.0,434.5077,435.1088,434.1332,434.892,7377.0
2023-04-04 13:20:00,441.33,441.81,441.33,441.63,5332.0,434.9019,435.3749,434.9019,435.1975,5332.0
2023-04-04 13:30:00,441.45,441.76,440.23,440.44,9464.0,435.0201,435.3256,433.8179,434.0248,9464.0
2023-04-04 13:40:00,440.49,440.65,439.67,440.65,14166.0,434.0741,434.2318,433.2661,434.2318,14166.0
2023-04-04 13:50:00,440.7,441.01,439.93,440.29,7443.0,434.2811,434.5865,433.5223,433.877,7443.0
2023-04-04 14:00:00,440.24,440.44,439.16,439.58,16132.0,433.8278,434.0248,432.7635,433.1774,16132.0
2023-04-04 14:10:00,439.67,439.97,439.23,439.42,7931.0,433.2661,433.5617,432.8325,433.0197,7931.0
2023-04-04 14:20:00,439.25,439.65,437.64,437.76,7274.0,432.8522,433.2463,431.2656,431.3839,7274.0
2023-04-04 14:30:00,437.78,438.9,437.53,438.5,13499.0,431.4036,432.5073,431.1572,432.1131,13499.0
2023-04-04 14:40:00,438.61,438.7,437.57,438.07,3538.0,432.2215,432.3102,431.1966,431.6894,3538.0
2023-04-04 14:50:00,438.15,438.38,437.11,437.11,5889.0,431.7682,431.9948,430.7433,430.7433,5889.0
2023-04-04 15:00:00,437.37,438.39,437.29,437.82,6209.0,430.9996,432.0047,430.9207,431.443,6209.0
2023-04-04 15:10:00,437.73,438.16,437.4,437.9,5598.0,431.3543,431.7781,431.0291,431.5218,5598.0
2023-04-04 15:20:00,437.75,438.62,437.43,437.43,8044.0,431.374,432.2314,431.0587,431.0587,8044.0
2023-04-04 15:30:00,437.71,438.57,437.59,438.57,13251.0,431.3346,432.1821,431.2164,432.1821,13251.0
2023-04-04 15:40:00,438.49,438.74,437.59,438.06,17659.0,432.1032,432.3496,431.2164,431.6795,17659.0
2023-04-04 15:50:00,438.3,439.95,438.23,439.91,72403.0,431.916,433.542,431.847,433.5026,72403.0
2023-04-05 09:30:00,438.97,439.63,434.92,435.45,19244.0,432.5763,433.2266,428.5852,429.1075,19244.0
2023-04-05 09:40:00,435.91,437.17,435.45,435.85,5682.0,429.5608,430.8025,429.1075,429.5017,5682.0
2023-04-05 09:50:00,436.12,437.05,435.64,436.73,8128.0,429.7678,430.6842,429.2948,430.3689,8128.0
2023-04-05 10:00:00,436.73,437.55,434.75,435.78,31948.0,430.3689,431.1769,428.4177,429.4327,31948.0
2023-04-05 10:10:00,435.8,436.5,435.54,435.96,10830.0,429.4524,430.1422,429.1962,429.6101,10830.0
2023-04-05 10:20:00,436.19,437.69,436.07,436.26,20813.0,429.8367,431.3149,429.7185,429.9057,20813.0
2023-04-05 10:30:00,436.26,437.22,435.57,436.32,14154.0,429.9057,430.8517,429.2258,429.9649,14154.0
2023-04-05 10:40:00,436.21,436.66,434.98,435.68,32245.0,429.8565,430.2999,428.6444,429.3342,32245.0
2023-04-05 10:50:00,435.52,435.52,432.53,432.55,32094.0,429.1765,429.1765,426.2301,426.2498,32094.0
2023-04-05 11:00:00,432.65,432.8,431.87,432.54,42750.0,426.3483,426.4961,425.5797,426.2399,42750.0
2023-04-05 11:10:00,432.41,434.4,432.35,433.88,16839.0,426.1118,428.0728,426.0527,427.5604,16839.0
2023-04-05 11:20:00,433.63,435.28,433.6,435.21,13164.0,427.314,428.94,427.2845,428.871,13164.0
2023-04-05 11:30:00,435.07,436.0,434.55,435.35,8104.0,428.7331,429.6495,428.2206,429.009,8104.0
2023-04-05 11:40:00,435.58,436.06,435.3,435.84,8235.0,429.2356,429.7086,428.9597,429.4918,8235.0
2023-04-05 11:50:00,435.83,436.73,435.82,436.55,6249.0,429.482,430.3689,429.4721,430.1915,6249.0
2023-04-05 12:00:00,436.42,437.12,435.5,435.55,10900.0,430.0634,430.7532,429.1568,429.2061,10900.0
2023-04-05 12:10:00,435.66,436.34,434.92,435.49,13563.0,429.3145,429.9846,428.5852,429.1469,13563.0
2023-04-05 12:20:00,435.61,436.18,435.06,435.31,3687.0,429.2652,429.8269,428.7232,428.9696,3687.0
2023-04-05 12:30:00,435.2,435.69,435.06,435.39,9798.0,428.8612,429.344,428.7232,429.0484,9798.0
2023-04-05 12:40:00,435.16,435.72,434.59,434.61,5069.0,428.8217,429.3736,428.26,428.2798,5069.0
2023-04-05 12:50:00,434.54,435.5,434.21,434.82,8500.0,428.2108,429.1568,427.8856,428.4867,8500.0
2023-04-05 13:00:00,434.93,435.63,434.81,435.63,19832.0,428.5951,429.2849,428.4768,429.2849,19832.0
2023-04-05 13:10:00,435.74,435.96,434.89,435.89,8340.0,429.3933,429.6101,428.5557,429.5411,8340.0
2023-04-05 13:20:00,435.87,436.28,435.59,436.27,10691.0,429.5214,429.9254,429.2455,429.9156,10691.0
2023-04-05 13:30:00,436.27,437.41,436.11,437.41,9108.0,429.9156,431.039,429.7579,431.039,9108.0
2023-04-05 13:40:00,437.33,437.66,437.09,437.32,13606.0,430.9601,431.2853,430.7236,430.9503,13606.0
2023-04-05 13:50:00,437.4,437.68,436.44,436.96,5510.0,431.0291,431.305,430.0831,430.5955,5510.0
2023-04-05 14:00:00,437.08,438.96,436.91,438.31,24836.0,430.7138,432.5664,430.5463,431.9259,24836.0
2023-04-05 14:10:00,438.31,438.99,438.03,438.68,8263.0,431.9259,432.596,431.6499,432.2905,8263.0
2023-04-05 14:20:00,438.83,438.83,437.71,437.92,9596.0,432.4383,432.4383,431.3346,431.5415,9596.0
2023-04-05 14:30:00,437.92,439.31,437.75,439.31,7568.0,431.5415,432.9113,431.374,432.9113,7568.0
2023-04-05 14:40:00,439.17,439.45,438.45,439.0,16237.0,432.7733,433.0493,432.0638,432.6058,16237.0
2023-04-05 14:50:00,439.04,439.24,438.32,438.34,8251.0,432.6452,432.8423,431.9357,431.9554,8251.0
2023-04-05 15:00:00,438.2,438.31,437.16,437.17,9766.0,431.8175,431.9259,430.7926,430.8025,9766.0
2023-04-05 15:10:00,437.4,437.43,436.45,436.8,38608.0,431.0291,431.0587,430.093,430.4379,38608.0
2023-04-05 15:20:00,436.72,438.05,436.7,437.06,17932.0,430.359,431.6697,430.3393,430.6941,17932.0
2023-04-05 15:30:00,437.12,438.53,437.04,437.96,27991.0,430.7532,432.1427,430.6744,431.581,27991.0
2023-04-05 15:40:00,437.96,439.72,437.59,439.1,63006.0,431.581,433.3153,431.2164,432.7044,63006.0
2023-04-05 15:50:00,439.22,440.05,438.91,439.06,118206.0,432.8226,433.6405,432.5171,432.6649,118206.0
2023-04-06 09:30:00,433.83,436.09,432.35,434.93,85473.0,428.2575,430.4885,426.7965,429.3434,85473.0
2023-04-06 09:40:00,434.84,436.98,434.78,436.3,24420.0,429.2545,431.3671,429.1953,430.6958,24420.0
2023-04-06 09:50:00,436.38,438.04,436.18,437.54,31195.0,430.7748,432.4134,430.5773,431.9199,31195.0
2023-04-06 10:00:00,437.89,439.95,436.98,439.2,58696.0,432.2654,434.2989,431.3671,433.5585,58696.0
2023-04-06 10:10:00,438.65,441.19,438.61,438.94,33400.0,433.0156,435.523,432.9761,433.3019,33400.0
2023-04-06 10:20:00,438.93,439.52,438.09,439.06,21028.0,433.292,433.8744,432.4628,433.4203,21028.0
2023-04-06 10:30:00,439.16,439.19,438.15,438.69,14279.0,433.519,433.5487,432.522,433.0551,14279.0
2023-04-06 10:40:00,439.01,439.89,438.28,439.61,19426.0,433.371,434.2397,432.6504,433.9633,19426.0
2023-04-06 10:50:00,439.49,440.44,438.99,439.84,20588.0,433.8448,434.7826,433.3512,434.1903,20588.0
2023-04-06 11:00:00,439.84,442.97,439.64,442.81,26809.0,434.1903,437.2801,433.9929,437.1222,26809.0
2023-04-06 11:10:00,442.75,443.89,442.11,443.89,31851.0,437.0629,438.1883,436.4312,438.1883,31851.0
2023-04-06 11:20:00,443.83,444.74,442.5,442.71,40172.0,438.1291,439.0274,436.8161,437.0234,40172.0
2023-04-06 11:30:00,442.87,444.86,441.83,444.65,13683.0,437.1814,439.1458,436.1548,438.9385,13683.0
2023-04-06 11:40:00,444.71,445.53,444.31,444.31,15603.0,438.9978,439.8072,438.6029,438.6029,15603.0
2023-04-06 11:50:00,444.27,445.25,444.27,444.62,14350.0,438.5634,439.5308,438.5634,438.9089,14350.0
2023-04-06 12:00:00,444.62,446.54,444.62,445.54,13597.0,438.9089,440.8043,438.9089,439.8171,13597.0
2023-04-06 12:10:00,445.54,446.16,445.16,445.2,9279.0,439.8171,440.4291,439.442,439.4815,9279.0
2023-04-06 12:20:00,445.25,445.78,445.01,445.55,22310.0,439.5308,440.054,439.2939,439.827,22310.0
2023-04-06 12:30:00,445.78,446.72,445.76,446.01,6692.0,440.054,440.9819,440.0343,440.2811,6692.0
2023-04-06 12:40:00,446.02,446.02,444.6,444.65,13604.0,440.2909,440.2909,438.8892,438.9385,13604.0
2023-04-06 12:50:00,444.7,444.74,443.04,443.32,11231.0,438.9879,439.0274,437.3492,437.6256,11231.0
2023-04-06 13:00:00,443.14,443.35,442.51,443.07,16310.0,437.4479,437.6552,436.826,437.3788,16310.0
2023-04-06 13:10:00,442.79,443.72,442.77,443.49,17159.0,437.1024,438.0205,437.0827,437.7934,17159.0
2023-04-06 13:20:00,443.86,444.98,443.86,444.33,6832.0,438.1587,439.2643,438.1587,438.6226,6832.0
2023-04-06 13:30:00,444.38,445.61,444.1,445.32,6300.0,438.672,439.8862,438.3956,439.5999,6300.0
2023-04-06 13:40:00,445.45,445.87,445.18,445.29,11939.0,439.7283,440.1429,439.4617,439.5703,11939.0
2023-04-06 13:50:00,445.47,446.08,445.47,446.0,8386.0,439.748,440.3502,439.748,440.2712,8386.0
2023-04-06 14:00:00,445.99,446.04,445.5,445.91,17585.0,440.2613,440.3107,439.7776,440.1823,17585.0
2023-04-06 14:10:00,445.87,446.25,445.7,446.19,7752.0,440.1429,440.518,439.975,440.4587,7752.0
2023-04-06 14:20:00,446.19,446.43,445.99,446.35,10289.0,440.4587,440.6957,440.2613,440.6167,10289.0
2023-04-06 14:30:00,446.4,446.64,446.18,446.39,12430.0,440.6661,440.903,440.4489,440.6562,12430.0
2023-04-06 14:40:00,446.38,446.83,445.91,446.61,14801.0,440.6463,441.0905,440.1823,440.8734,14801.0
2023-04-06 14:50:00,446.44,446.45,445.8,446.16,15195.0,440.7055,440.7154,440.0738,440.4291,15195.0
2023-04-06 15:00:00,446.17,446.7,445.91,446.0,15271.0,440.439,440.9622,440.1823,440.2712,15271.0
2023-04-06 15:10:00,446.0,446.3,445.88,446.05,21153.0,440.2712,440.5673,440.1527,440.3205,21153.0
2023-04-06 15:20:00,445.89,447.29,445.86,446.91,20971.0,440.1626,441.5446,440.133,441.1695,20971.0
2023-04-06 15:30:00,446.87,447.92,446.78,447.62,29616.0,441.13,442.1665,441.0412,441.8704,29616.0
2023-04-06 15:40:00,447.51,447.94,446.95,447.19,25684.0,441.7618,442.1863,441.209,441.4459,25684.0
2023-04-06 15:50:00,447.33,447.75,446.51,446.76,117245.0,441.5841,441.9987,440.7746,441.0214,117245.0
2023-04-10 09:30:00,441.29,444.38,438.91,440.04,55696.0,435.6217,438.672,433.2723,434.3877,55696.0
2023-04-10 09:40:00,439.71,439.88,436.77,437.48,25335.0,434.062,434.2298,431.1597,431.8606,25335.0
2023-04-10 09:50:00,437.48,437.95,436.78,437.74,20568.0,431.8606,432.3246,431.1696,432.1173,20568.0
2023-04-10 10:00:00,437.46,437.94,436.63,437.0,30046.0,431.8409,432.3147,431.0215,431.3868,30046.0
2023-04-10 10:10:00,437.0,438.12,437.0,437.78,16844.0,431.3868,432.4924,431.3868,432.1568,16844.0
2023-04-10 10:20:00,437.74,437.97,435.93,436.47,31887.0,432.1173,432.3443,430.3305,430.8636,31887.0
2023-04-10 10:30:00,436.55,438.31,436.22,437.59,34863.0,430.9426,432.68,430.6168,431.9692,34863.0
2023-04-10 10:40:00,437.74,438.1,436.89,437.4,17574.0,432.1173,432.4727,431.2782,431.7817,17574.0
2023-04-10 10:50:00,437.28,438.49,436.83,438.49,22748.0,431.6632,432.8577,431.219,432.8577,22748.0
2023-04-10 11:00:00,438.55,440.93,438.44,440.93,16179.0,432.9169,435.2663,432.8083,435.2663,16179.0
2023-04-10 11:10:00,440.74,441.71,440.6,441.6,7879.0,435.0788,436.0363,434.9406,435.9277,7879.0
2023-04-10 11:20:00,441.65,442.45,441.38,441.61,7153.0,435.9771,436.7668,435.7105,435.9376,7153.0
2023-04-10 11:30:00,441.81,441.82,440.87,441.49,5280.0,436.135,436.1449,435.2071,435.8191,5280.0
2023-04-10 11:40:00,441.69,442.11,441.6,441.91,8937.0,436.0166,436.4312,435.9277,436.2337,8937.0
2023-04-10 11:50:00,441.91,441.91,439.34,439.72,14981.0,436.2337,436.2337,433.6967,434.0719,14981.0
2023-04-10 12:00:00,439.72,439.72,437.55,438.04,8657.0,434.0719,434.0719,431.9297,432.4134,8657.0
2023-04-10 12:10:00,437.98,438.69,437.39,438.69,7668.0,432.3542,433.0551,431.7718,433.0551,7668.0
2023-04-10 12:20:00,438.72,439.6,438.24,439.36,8651.0,433.0847,433.9534,432.6109,433.7165,8651.0
2023-04-10 12:30:00,439.47,442.07,439.42,441.81,9662.0,433.8251,436.3917,433.7757,436.135,9662.0
2023-04-10 12:40:00,441.66,442.75,441.5,442.75,3520.0,435.9869,437.0629,435.829,437.0629,3520.0
2023-04-10 12:50:00,442.65,443.25,442.45,443.12,4054.0,436.9642,437.5565,436.7668,437.4282,4054.0
2023-04-10 13:00:00,443.15,443.93,442.93,443.79,5370.0,437.4578,438.2278,437.2406,438.0896,5370.0
2023-04-10 13:10:00,443.83,444.3,443.73,443.81,4717.0,438.1291,438.593,438.0303,438.1093,4717.0
2023-04-10 13:20:00,443.84,444.28,443.54,444.1,5361.0,438.1389,438.5733,437.8428,438.3956,5361.0
2023-04-10 13:30:00,444.3,444.45,443.56,443.81,7316.0,438.593,438.7411,437.8625,438.1093,7316.0
2023-04-10 13:40:00,443.76,443.95,443.26,443.62,11138.0,438.06,438.2475,437.5664,437.9218,11138.0
2023-04-10 13:50:00,443.65,443.66,442.6,442.95,5774.0,437.9514,437.9612,436.9149,437.2604,5774.0
2023-04-10 14:00:00,443.06,444.0,442.99,443.46,9089.0,437.369,438.2969,437.2999,437.7638,9089.0
2023-04-10 14:10:00,443.46,444.12,443.26,443.58,5835.0,437.7638,438.4153,437.5664,437.8823,5835.0
2023-04-10 14:20:00,443.91,444.99,443.79,444.52,17426.0,438.208,439.2742,438.0896,438.8102,17426.0
2023-04-10 14:30:00,444.67,444.76,444.27,444.48,7928.0,438.9583,439.0471,438.5634,438.7707,7928.0
2023-04-10 14:40:00,444.48,444.48,443.87,444.27,8225.0,438.7707,438.7707,438.1685,438.5634,8225.0
2023-04-10 14:50:00,444.46,445.79,444.38,445.79,6423.0,438.751,440.0639,438.672,440.0639,6423.0
2023-04-10 15:00:00,445.81,445.96,444.62,445.18,10811.0,440.0836,440.2317,438.9089,439.4617,10811.0
2023-04-10 15:10:00,445.1,445.1,444.31,444.44,9121.0,439.3828,439.3828,438.6029,438.7312,9121.0
2023-04-10 15:20:00,444.56,444.91,444.12,444.47,12350.0,438.8497,439.1952,438.4153,438.7608,12350.0
2023-04-10 15:30:00,444.6,444.92,444.2,444.69,13818.0,438.8892,439.2051,438.4943,438.978,13818.0
2023-04-10 15:40:00,444.67,445.14,444.24,444.45,15331.0,438.9583,439.4222,438.5338,438.7411,15331.0
2023-04-10 15:50:00,444.35,444.95,443.86,444.79,56031.0,438.6424,439.2347,438.1587,439.0767,56031.0
2023-04-11 09:30:00,441.85,443.61,441.02,442.11,31017.0,436.1745,437.9119,435.3552,436.4312,31017.0
2023-04-11 09:40:00,442.11,443.32,441.72,442.46,18251.0,436.4312,437.6256,436.0462,436.7767,18251.0
2023-04-11 09:50:00,442.45,442.98,441.85,442.7,8626.0,436.7668,437.29,436.1745,437.0136,8626.0
2023-04-11 10:00:00,442.68,443.26,442.29,443.17,9322.0,436.9938,437.5664,436.6088,437.4775,9322.0
2023-04-11 10:10:00,443.24,443.26,440.19,440.29,9390.0,437.5466,437.5664,434.5358,434.6345,9390.0
2023-04-11 10:20:00,440.25,440.66,439.59,439.91,23247.0,434.595,434.9998,433.9435,434.2594,23247.0
2023-04-11 10:30:00,440.0,440.12,438.1,438.11,7344.0,434.3483,434.4667,432.4727,432.4825,7344.0
2023-04-11 10:40:00,438.22,438.72,436.72,437.48,23418.0,432.5911,433.0847,431.1104,431.8606,23418.0
2023-04-11 10:50:00,437.53,437.55,434.39,434.79,32233.0,431.91,431.9297,428.8103,429.2052,32233.0
2023-04-11 11:00:00,434.93,435.79,434.8,435.44,19056.0,429.3434,430.1923,429.2151,429.8468,19056.0
2023-04-11 11:10:00,435.63,437.1,435.36,436.75,18987.0,430.0344,431.4855,429.7679,431.14,18987.0
2023-04-11 11:20:00,436.88,437.55,436.35,437.31,10235.0,431.2683,431.9297,430.7451,431.6928,10235.0
2023-04-11 11:30:00,437.18,437.26,435.62,436.2,20548.0,431.5645,431.6435,430.0245,430.5971,20548.0
2023-04-11 11:40:00,436.35,437.25,435.93,437.13,7194.0,430.7451,431.6336,430.3305,431.5151,7194.0
2023-04-11 11:50:00,437.15,437.76,437.15,437.75,6303.0,431.5349,432.137,431.5349,432.1272,6303.0
2023-04-11 12:00:00,437.77,438.37,437.41,438.21,9928.0,432.1469,432.7392,431.7915,432.5813,9928.0
2023-04-11 12:10:00,438.34,439.3,438.01,438.39,10374.0,432.7096,433.6573,432.3838,432.7589,10374.0
2023-04-11 12:20:00,438.61,438.95,437.89,438.76,10878.0,432.9761,433.3117,432.2654,433.1242,10878.0
2023-04-11 12:30:00,438.98,439.13,437.86,437.92,3493.0,433.3414,433.4894,432.2357,432.295,3493.0
2023-04-11 12:40:00,438.04,438.85,437.85,438.56,3515.0,432.4134,433.213,432.2259,432.9268,3515.0
2023-04-11 12:50:00,438.77,439.16,438.63,439.16,4387.0,433.1341,433.519,432.9959,433.519,4387.0
2023-04-11 13:00:00,439.33,439.36,438.68,439.08,4848.0,433.6869,433.7165,433.0452,433.4401,4848.0
2023-04-11 13:10:00,438.83,438.84,437.76,438.11,3352.0,433.1933,433.2032,432.137,432.4825,3352.0
2023-04-11 13:20:00,438.24,438.87,438.23,438.83,1383.0,432.6109,433.2328,432.601,433.1933,1383.0
2023-04-11 13:30:00,438.87,439.18,438.43,438.76,4097.0,433.2328,433.5388,432.7984,433.1242,4097.0
2023-04-11 13:40:00,438.75,439.11,438.61,439.09,7029.0,433.1143,433.4697,432.9761,433.4499,7029.0
2023-04-11 13:50:00,439.0,440.11,438.86,440.02,10017.0,433.3611,434.4568,433.2229,434.368,10017.0
2023-04-11 14:00:00,439.98,439.98,439.0,439.51,5460.0,434.3285,434.3285,433.3611,433.8646,5460.0
2023-04-11 14:10:00,439.46,439.95,439.27,439.87,6301.0,433.8152,434.2989,433.6276,434.2199,6301.0
2023-04-11 14:20:00,439.89,440.35,439.53,440.25,8829.0,434.2397,434.6938,433.8843,434.595,8829.0
2023-04-11 14:30:00,440.38,440.45,439.26,439.49,6772.0,434.7234,434.7925,433.6178,433.8448,6772.0
2023-04-11 14:40:00,439.27,439.99,439.25,439.93,6645.0,433.6276,434.3384,433.6079,434.2792,6645.0
2023-04-11 14:50:00,439.94,440.05,439.44,439.95,4612.0,434.289,434.3976,433.7955,434.2989,4612.0
2023-04-11 15:00:00,439.95,440.07,439.3,439.63,5153.0,434.2989,434.4174,433.6573,433.983,5153.0
2023-04-11 15:10:00,439.65,440.31,439.64,440.11,5681.0,434.0028,434.6543,433.9929,434.4568,5681.0
2023-04-11 15:20:00,440.0,440.56,439.54,440.09,8945.0,434.3483,434.9011,433.8942,434.4371,8945.0
2023-04-11 15:30:00,440.05,440.14,438.91,439.03,12838.0,434.3976,434.4865,433.2723,433.3907,12838.0
2023-04-11 15:40:00,438.88,438.93,437.25,437.52,25786.0,433.2426,433.292,431.6336,431.9001,25786.0
2023-04-11 15:50:00,437.4,437.76,436.3,437.51,95678.0,431.7817,432.137,430.6958,431.8902,95678.0
2023-04-12 09:30:00,443.47,444.54,439.27,439.55,23295.0,437.7737,438.8299,433.6276,433.904,23295.0
2023-04-12 09:40:00,439.83,440.4,437.17,438.43,9477.0,434.1804,434.7431,431.5546,432.7984,9477.0
2023-04-12 09:50:00,438.77,439.98,438.66,439.24,9350.0,433.1341,434.3285,433.0255,433.598,9350.0
2023-04-12 10:00:00,439.28,441.45,438.75,440.95,25939.0,433.6375,435.7796,433.1143,435.2861,25939.0
2023-04-12 10:10:00,441.28,442.58,441.15,441.65,8980.0,435.6118,436.8951,435.4835,435.9771,8980.0
2023-04-12 10:20:00,441.65,443.85,441.56,443.85,12678.0,435.9771,438.1488,435.8882,438.1488,12678.0
2023-04-12 10:30:00,443.77,444.12,440.61,441.4,10421.0,438.0698,438.4153,434.9504,435.7303,10421.0
2023-04-12 10:40:00,441.45,441.88,441.0,441.88,8356.0,435.7796,436.2041,435.3354,436.2041,8356.0
2023-04-12 10:50:00,441.66,442.07,438.81,439.15,11878.0,435.9869,436.3917,433.1735,433.5092,11878.0
2023-04-12 11:00:00,438.84,439.49,437.87,438.35,6285.0,433.2032,433.8448,432.2456,432.7195,6285.0
2023-04-12 11:10:00,438.16,438.57,437.45,438.57,7354.0,432.5319,432.9366,431.831,432.9366,7354.0
2023-04-12 11:20:00,438.38,439.19,438.38,438.96,5919.0,432.7491,433.5487,432.7491,433.3216,5919.0
2023-04-12 11:30:00,438.96,438.96,437.64,438.11,6691.0,433.3216,433.3216,432.0186,432.4825,6691.0
2023-04-12 11:40:00,438.31,438.98,438.27,438.71,26546.0,432.68,433.3414,432.6405,433.0748,26546.0
2023-04-12 11:50:00,438.67,440.62,438.46,440.33,7012.0,433.0353,434.9603,432.828,434.674,7012.0
2023-04-12 12:00:00,440.34,440.9,440.16,440.21,5253.0,434.6839,435.2367,434.5062,434.5556,5253.0
2023-04-12 12:10:00,440.28,440.28,438.86,438.96,8295.0,434.6247,434.6247,433.2229,433.3216,8295.0
2023-04-12 12:20:00,439.21,439.95,439.0,439.36,3661.0,433.5684,434.2989,433.3611,433.7165,3661.0
2023-04-12 12:30:00,439.92,440.2,438.86,439.33,2856.0,434.2693,434.5457,433.2229,433.6869,2856.0
2023-04-12 12:40:00,439.29,439.33,438.48,439.03,3872.0,433.6474,433.6869,432.8478,433.3907,3872.0
2023-04-12 12:50:00,438.93,439.9,438.64,439.87,2900.0,433.292,434.2495,433.0057,434.2199,2900.0
2023-04-12 13:00:00,439.84,440.72,438.88,440.72,3775.0,434.1903,435.059,433.2426,435.059,3775.0
2023-04-12 13:10:00,440.86,441.54,440.66,440.8,10040.0,435.1972,435.8685,434.9998,435.138,10040.0
2023-04-12 13:20:00,440.61,440.94,440.13,440.14,4022.0,434.9504,435.2762,434.4766,434.4865,4022.0
2023-04-12 13:30:00,440.35,440.64,439.32,439.58,4576.0,434.6938,434.98,433.677,433.9337,4576.0
2023-04-12 13:40:00,439.58,439.7,438.89,439.23,3568.0,433.9337,434.0521,433.2525,433.5881,3568.0
2023-04-12 13:50:00,439.11,439.25,438.91,439.06,1750.0,433.4697,433.6079,433.2723,433.4203,1750.0
2023-04-12 14:00:00,438.83,439.37,438.03,438.03,5284.0,433.1933,433.7264,432.4036,432.4036,5284.0
2023-04-12 14:10:00,438.24,439.65,437.94,439.65,2914.0,432.6109,434.0028,432.3147,434.0028,2914.0
2023-04-12 14:20:00,439.38,439.63,436.55,436.56,6214.0,433.7362,433.983,430.9426,430.9524,6214.0
2023-04-12 14:30:00,436.68,436.69,435.54,435.75,4895.0,431.0709,431.0808,429.9455,430.1528,4895.0
2023-04-12 14:40:00,435.53,436.7,435.31,435.68,7245.0,429.9357,431.0906,429.7185,430.0837,7245.0
2023-04-12 14:50:00,435.8,437.14,435.67,436.8,9921.0,430.2022,431.525,430.0739,431.1894,9921.0
2023-04-12 15:00:00,436.64,437.16,435.8,436.57,8357.0,431.0314,431.5447,430.2022,430.9623,8357.0
2023-04-12 15:10:00,436.43,436.43,435.82,436.08,13862.0,430.8241,430.8241,430.222,430.4786,13862.0
2023-04-12 15:20:00,436.12,436.54,435.88,436.06,14694.0,430.5181,430.9327,430.2812,430.4589,14694.0
2023-04-12 15:30:00,436.0,436.72,435.98,436.72,14941.0,430.3996,431.1104,430.3799,431.1104,14941.0
2023-04-12 15:40:00,436.67,436.95,435.59,435.65,17522.0,431.061,431.3374,429.9949,430.0541,17522.0
2023-04-12 15:50:00,435.65,436.57,434.44,435.29,73587.0,430.0541,430.9623,428.8597,429.6988,73587.0
2023-04-13 09:30:00,439.47,441.68,439.06,440.61,19433.0,433.8251,436.0067,433.4203,434.9504,19433.0
2023-04-13 09:40:00,439.71,440.49,438.18,440.15,12409.0,434.062,434.832,432.5516,434.4963,12409.0
2023-04-13 09:50:00,440.47,440.92,439.48,440.45,10098.0,434.8122,435.2564,433.8349,434.7925,10098.0
2023-04-13 10:00:00,440.46,441.53,439.88,440.48,31009.0,434.8024,435.8586,434.2298,434.8221,31009.0
2023-04-13 10:10:00,440.49,441.91,440.37,441.89,8006.0,434.832,436.2337,434.7135,436.214,8006.0
2023-04-13 10:20:00,441.93,442.02,440.81,441.75,9351.0,436.2535,436.3423,435.1479,436.0758,9351.0
2023-04-13 10:30:00,441.84,441.9,440.65,441.43,4456.0,436.1646,436.2239,434.9899,435.7599,4456.0
2023-04-13 10:40:00,441.24,441.24,440.17,440.17,3757.0,435.5723,435.5723,434.5161,434.5161,3757.0
2023-04-13 10:50:00,440.33,441.24,440.03,440.34,10482.0,434.674,435.5723,434.3779,434.6839,10482.0
2023-04-13 11:00:00,440.46,442.46,440.45,442.18,9984.0,434.8024,436.7767,434.7925,436.5003,9984.0
2023-04-13 11:10:00,442.22,442.31,441.52,441.67,7610.0,436.5397,436.6286,435.8487,435.9968,7610.0
2023-04-13 11:20:00,441.89,442.11,441.23,441.49,4306.0,436.214,436.4312,435.5625,435.8191,4306.0
2023-04-13 11:30:00,441.44,442.66,441.23,441.75,7110.0,435.7698,436.9741,435.5625,436.0758,7110.0
2023-04-13 11:40:00,441.96,441.96,441.08,441.08,6138.0,436.2831,436.2831,435.4144,435.4144,6138.0
2023-04-13 11:50:00,440.89,441.75,440.74,441.75,5442.0,435.2268,436.0758,435.0788,436.0758,5442.0
2023-04-13 12:00:00,441.79,442.15,441.56,441.61,3178.0,436.1153,436.4706,435.8882,435.9376,3178.0
2023-04-13 12:10:00,441.55,441.71,441.13,441.38,2282.0,435.8783,436.0363,435.4637,435.7105,2282.0
2023-04-13 12:20:00,441.46,441.87,441.45,441.75,2310.0,435.7895,436.1942,435.7796,436.0758,2310.0
2023-04-13 12:30:00,441.65,442.16,441.65,442.09,3501.0,435.9771,436.4805,435.9771,436.4114,3501.0
2023-04-13 12:40:00,442.02,442.02,441.37,441.4,3100.0,436.3423,436.3423,435.7007,435.7303,3100.0
2023-04-13 12:50:00,441.3,441.4,440.75,441.0,2992.0,435.6316,435.7303,435.0886,435.3354,2992.0
2023-04-13 13:00:00,440.82,441.12,440.26,440.77,4361.0,435.1577,435.4539,434.6049,435.1084,4361.0
2023-04-13 13:10:00,441.0,441.32,440.89,440.99,3860.0,435.3354,435.6513,435.2268,435.3255,3860.0
2023-04-13 13:20:00,441.14,441.29,440.45,440.88,12290.0,435.4736,435.6217,434.7925,435.217,12290.0
2023-04-13 13:30:00,440.8,440.94,440.04,440.45,6806.0,435.138,435.2762,434.3877,434.7925,6806.0
2023-04-13 13:40:00,440.33,441.2,440.33,441.19,8030.0,434.674,435.5328,434.674,435.523,8030.0
2023-04-13 13:50:00,441.19,441.61,440.96,441.13,7276.0,435.523,435.9376,435.2959,435.4637,7276.0
2023-04-13 14:00:00,441.26,441.86,441.12,441.65,5986.0,435.5921,436.1844,435.4539,435.9771,5986.0
2023-04-13 14:10:00,441.67,442.82,441.56,442.61,7973.0,435.9968,437.132,435.8882,436.9247,7973.0
2023-04-13 14:20:00,442.71,442.75,441.92,442.03,4662.0,437.0234,437.0629,436.2436,436.3522,4662.0
2023-04-13 14:30:00,442.0,442.3,441.68,441.69,9760.0,436.3226,436.6187,436.0067,436.0166,9760.0
2023-04-13 14:40:00,441.65,441.65,441.15,441.23,14255.0,435.9771,435.9771,435.4835,435.5625,14255.0
2023-04-13 14:50:00,441.31,442.02,441.24,441.62,13896.0,435.6414,436.3423,435.5723,435.9475,13896.0
2023-04-13 15:00:00,441.72,442.25,441.63,442.25,9385.0,436.0462,436.5694,435.9573,436.5694,9385.0
2023-04-13 15:10:00,442.25,442.37,441.75,442.37,12890.0,436.5694,436.6878,436.0758,436.6878,12890.0
2023-04-13 15:20:00,442.47,443.13,442.45,442.82,18297.0,436.7865,437.4381,436.7668,437.132,18297.0
2023-04-13 15:30:00,442.75,442.81,442.25,442.52,15132.0,437.0629,437.1222,436.5694,436.8359,15132.0
2023-04-13 15:40:00,442.43,443.53,442.09,442.25,21574.0,436.747,437.8329,436.4114,436.5694,21574.0
2023-04-13 15:50:00,442.38,442.39,441.29,441.88,66808.0,436.6977,436.7076,435.6217,436.2041,66808.0
2023-04-14 09:30:00,438.44,439.36,436.24,439.36,20618.0,432.8083,433.7165,430.6366,433.7165,20618.0
2023-04-14 09:40:00,439.16,442.43,439.0,442.31,18092.0,433.519,436.747,433.3611,436.6286,18092.0
2023-04-14 09:50:00,442.62,443.4,442.44,443.01,8888.0,436.9346,437.7046,436.7569,437.3196,8888.0
2023-04-14 10:00:00,442.29,443.69,440.55,441.07,13378.0,436.6088,437.9909,434.8912,435.4045,13378.0
2023-04-14 10:10:00,441.36,442.29,440.76,441.0,10344.0,435.6908,436.6088,435.0985,435.3354,10344.0
2023-04-14 10:20:00,440.94,441.15,439.61,440.3,11004.0,435.2762,435.4835,433.9633,434.6444,11004.0
2023-04-14 10:30:00,440.47,440.66,439.34,439.45,16031.0,434.8122,434.9998,433.6967,433.8053,16031.0
2023-04-14 10:40:00,439.42,440.63,437.77,440.12,20350.0,433.7757,434.9702,432.1469,434.4667,20350.0
2023-04-14 10:50:00,440.4,440.63,439.29,440.23,8818.0,434.7431,434.9702,433.6474,434.5753,8818.0
2023-04-14 11:00:00,440.13,440.24,438.78,439.61,7462.0,434.4766,434.5852,433.1439,433.9633,7462.0
2023-04-14 11:10:00,439.72,440.76,439.36,439.4,14939.0,434.0719,435.0985,433.7165,433.756,14939.0
2023-04-14 11:20:00,439.56,439.68,438.1,438.19,6266.0,433.9139,434.0324,432.4727,432.5615,6266.0
2023-04-14 11:30:00,438.24,438.71,437.59,437.6,4769.0,432.6109,433.0748,431.9692,431.9791,4769.0
2023-04-14 11:40:00,437.44,438.46,437.39,437.78,3294.0,431.8211,432.828,431.7718,432.1568,3294.0
2023-04-14 11:50:00,437.77,438.37,437.54,438.37,4124.0,432.1469,432.7392,431.9199,432.7392,4124.0
2023-04-14 12:00:00,438.22,438.35,437.24,437.77,6392.0,432.5911,432.7195,431.6237,432.1469,6392.0
2023-04-14 12:10:00,437.97,438.11,437.07,437.59,3583.0,432.3443,432.4825,431.4559,431.9692,3583.0
2023-04-14 12:20:00,437.2,437.76,436.95,437.69,9032.0,431.5842,432.137,431.3374,432.0679,9032.0
2023-04-14 12:30:00,437.56,438.08,437.24,437.66,7101.0,431.9396,432.4529,431.6237,432.0383,7101.0
2023-04-14 12:40:00,437.67,437.82,436.58,436.83,12767.0,432.0482,432.1963,430.9722,431.219,12767.0
2023-04-14 12:50:00,436.85,436.98,436.7,436.85,6775.0,431.2387,431.3671,431.0906,431.2387,6775.0
2023-04-14 13:00:00,436.74,437.56,436.73,437.35,5077.0,431.1301,431.9396,431.1203,431.7323,5077.0
2023-04-14 13:10:00,437.58,438.43,437.38,438.43,3849.0,431.9593,432.7984,431.7619,432.7984,3849.0
2023-04-14 13:20:00,438.19,438.19,437.1,437.16,3148.0,432.5615,432.5615,431.4855,431.5447,3148.0
2023-04-14 13:30:00,437.06,437.59,436.69,437.46,10074.0,431.446,431.9692,431.0808,431.8409,10074.0
2023-04-14 13:40:00,437.72,438.14,437.18,437.63,5370.0,432.0975,432.5122,431.5645,432.0087,5370.0
2023-04-14 13:50:00,437.51,439.39,437.51,439.1,5795.0,431.8902,433.7461,431.8902,433.4598,5795.0
2023-04-14 14:00:00,439.1,439.41,438.64,439.12,7268.0,433.4598,433.7658,433.0057,433.4796,7268.0
2023-04-14 14:10:00,439.13,439.8,438.88,439.2,4974.0,433.4894,434.1508,433.2426,433.5585,4974.0
2023-04-14 14:20:00,439.2,440.36,439.2,440.35,5826.0,433.5585,434.7036,433.5585,434.6938,5826.0
2023-04-14 14:30:00,440.18,440.87,440.18,440.65,7151.0,434.5259,435.2071,434.5259,434.9899,7151.0
2023-04-14 14:40:00,440.65,441.06,440.24,441.0,4508.0,434.9899,435.3946,434.5852,435.3354,4508.0
2023-04-14 14:50:00,440.86,440.98,440.1,440.71,6853.0,435.1972,435.3157,434.447,435.0491,6853.0
2023-04-14 15:00:00,440.64,440.72,439.92,440.16,5297.0,434.98,435.059,434.2693,434.5062,5297.0
2023-04-14 15:10:00,440.09,440.09,438.34,438.98,10842.0,434.4371,434.4371,432.7096,433.3414,10842.0
2023-04-14 15:20:00,439.09,439.5,438.53,438.85,33734.0,433.4499,433.8547,432.8971,433.213,33734.0
2023-04-14 15:30:00,438.99,440.26,438.69,440.26,17723.0,433.3512,434.6049,433.0551,434.6049,17723.0
2023-04-14 15:40:00,440.35,441.76,440.35,441.23,9374.0,434.6938,436.0857,434.6938,435.5625,9374.0
2023-04-14 15:50:00,440.94,441.95,439.69,441.72,68857.0,435.2762,436.2732,434.0422,436.0462,68857.0
2023-04-17 09:30:00,443.91,443.91,439.53,442.47,32433.0,438.208,438.208,433.8843,436.7865,32433.0
2023-04-17 09:40:00,442.6,442.81,440.0,440.72,18156.0,436.9149,437.1222,434.3483,435.059,18156.0
2023-04-17 09:50:00,440.76,442.05,439.75,440.0,13468.0,435.0985,436.3719,434.1015,434.3483,13468.0
2023-04-17 10:00:00,440.4,441.14,438.24,438.57,22428.0,434.7431,435.4736,432.6109,432.9366,22428.0
2023-04-17 10:10:00,438.81,440.9,438.68,440.38,16948.0,433.1735,435.2367,433.0452,434.7234,16948.0
2023-04-17 10:20:00,440.3,440.44,437.82,438.07,26996.0,434.6444,434.7826,432.1963,432.443,26996.0
2023-04-17 10:30:00,438.03,438.32,437.17,437.61,13239.0,432.4036,432.6898,431.5546,431.989,13239.0
2023-04-17 10:40:00,437.49,438.25,436.68,437.93,10601.0,431.8705,432.6207,431.0709,432.3048,10601.0
2023-04-17 10:50:00,437.96,438.35,437.62,438.34,5467.0,432.3345,432.7195,431.9988,432.7096,5467.0
2023-04-17 11:00:00,438.49,438.49,437.6,438.39,3994.0,432.8577,432.8577,431.9791,432.7589,3994.0
2023-04-17 11:10:00,438.59,438.68,437.84,438.1,15445.0,432.9564,433.0452,432.216,432.4727,15445.0
2023-04-17 11:20:00,437.91,438.84,437.23,437.29,9739.0,432.2851,433.2032,431.6138,431.6731,9739.0
2023-04-17 11:30:00,437.14,437.39,436.0,436.39,16050.0,431.525,431.7718,430.3996,430.7846,16050.0
2023-04-17 11:40:00,436.76,437.2,436.63,437.1,7326.0,431.1499,431.5842,431.0215,431.4855,7326.0
2023-04-17 11:50:00,437.06,437.5,436.95,437.24,3686.0,431.446,431.8804,431.3374,431.6237,3686.0
2023-04-17 12:00:00,436.93,437.13,436.59,436.89,3000.0,431.3177,431.5151,430.9821,431.2782,3000.0
2023-04-17 12:10:00,436.96,437.31,436.62,436.82,3645.0,431.3473,431.6928,431.0117,431.2091,3645.0
2023-04-17 12:20:00,436.51,436.7,436.19,436.61,3617.0,430.9031,431.0906,430.5872,431.0018,3617.0
2023-04-17 12:30:00,436.78,438.32,436.76,437.64,7880.0,431.1696,432.6898,431.1499,432.0186,7880.0
2023-04-17 12:40:00,437.66,437.76,436.81,436.94,4665.0,432.0383,432.137,431.1992,431.3276,4665.0
2023-04-17 12:50:00,437.0,437.25,436.63,437.1,6200.0,431.3868,431.6336,431.0215,431.4855,6200.0
2023-04-17 13:00:00,437.28,437.53,437.05,437.21,3995.0,431.6632,431.91,431.4362,431.5941,3995.0
2023-04-17 13:10:00,437.37,438.0,437.19,437.67,5570.0,431.752,432.3739,431.5744,432.0482,5570.0
2023-04-17 13:20:00,437.58,437.58,437.12,437.22,4194.0,431.9593,431.9593,431.5053,431.604,4194.0
2023-04-17 13:30:00,437.31,437.74,437.17,437.69,6433.0,431.6928,432.1173,431.5546,432.0679,6433.0
2023-04-17 13:40:00,437.6,437.64,436.98,437.16,5652.0,431.9791,432.0186,431.3671,431.5447,5652.0
2023-04-17 13:50:00,437.0,437.04,436.01,436.19,4747.0,431.3868,431.4263,430.4095,430.5872,4747.0
2023-04-17 14:00:00,436.14,436.76,435.96,436.72,4140.0,430.5378,431.1499,430.3602,431.1104,4140.0
2023-04-17 14:10:00,436.76,436.76,436.28,436.45,9862.0,431.1499,431.1499,430.676,430.8439,9862.0
2023-04-17 14:20:00,436.44,437.18,436.19,437.12,6769.0,430.834,431.5645,430.5872,431.5053,6769.0
2023-04-17 14:30:00,437.05,437.84,437.04,437.84,7747.0,431.4362,432.216,431.4263,432.216,7747.0
2023-04-17 14:40:00,438.03,439.16,438.02,438.97,7191.0,432.4036,433.519,432.3937,433.3315,7191.0
2023-04-17 14:50:00,439.12,439.57,438.9,439.56,4550.0,433.4796,433.9238,433.2624,433.9139,4550.0
2023-04-17 15:00:00,439.63,440.51,439.63,440.2,10236.0,433.983,434.8517,433.983,434.5457,10236.0
2023-04-17 15:10:00,440.2,440.63,440.07,440.19,11369.0,434.5457,434.9702,434.4174,434.5358,11369.0
2023-04-17 15:20:00,440.41,440.43,439.81,440.24,15704.0,434.753,434.7727,434.1607,434.5852,15704.0
2023-04-17 15:30:00,440.25,440.9,439.99,440.61,11471.0,434.595,435.2367,434.3384,434.9504,11471.0
2023-04-17 15:40:00,440.56,440.83,439.99,440.5,25325.0,434.9011,435.1676,434.3384,434.8418,25325.0
2023-04-17 15:50:00,440.57,440.97,439.56,440.13,78051.0,434.9109,435.3058,433.9139,434.4766,78051.0
2023-04-18 09:30:00,445.0,445.0,441.07,441.69,20963.0,439.284,439.284,435.4045,436.0166,20963.0
2023-04-18 09:40:00,441.49,443.84,441.46,443.84,15474.0,435.8191,438.1389,435.7895,438.1389,15474.0
2023-04-18 09:50:00,443.88,445.65,443.64,444.19,11532.0,438.1784,439.9257,437.9415,438.4844,11532.0
2023-04-18 10:00:00,443.76,443.83,441.43,442.16,15973.0,438.06,438.1291,435.7599,436.4805,15973.0
2023-04-18 10:10:00,442.04,443.82,442.01,442.95,11243.0,436.3621,438.1192,436.3324,437.2604,11243.0
2023-04-18 10:20:00,443.14,443.55,440.13,440.69,9729.0,437.4479,437.8527,434.4766,435.0294,9729.0
2023-04-18 10:30:00,440.34,441.55,439.97,441.2,10968.0,434.6839,435.8783,434.3186,435.5328,10968.0
2023-04-18 10:40:00,441.83,443.25,440.88,440.94,13182.0,436.1548,437.5565,435.217,435.2762,13182.0
2023-04-18 10:50:00,440.36,441.26,440.15,441.04,14924.0,434.7036,435.5921,434.4963,435.3749,14924.0
2023-04-18 11:00:00,441.25,441.29,439.88,440.09,10585.0,435.5822,435.6217,434.2298,434.4371,10585.0
2023-04-18 11:10:00,440.23,441.12,440.1,440.97,5976.0,434.5753,435.4539,434.447,435.3058,5976.0
2023-04-18 11:20:00,440.87,441.01,439.74,440.64,15914.0,435.2071,435.3453,434.0916,434.98,15914.0
2023-04-18 11:30:00,440.56,441.75,440.15,440.15,6038.0,434.9011,436.0758,434.4963,434.4963,6038.0
2023-04-18 11:40:00,439.82,440.55,439.59,440.47,2737.0,434.1706,434.8912,433.9435,434.8122,2737.0
2023-04-18 11:50:00,440.52,440.95,440.33,440.95,5540.0,434.8616,435.2861,434.674,435.2861,5540.0
2023-04-18 12:00:00,440.97,441.45,440.78,441.42,10650.0,435.3058,435.7796,435.1182,435.75,10650.0
2023-04-18 12:10:00,441.33,441.76,441.05,441.16,4598.0,435.6612,436.0857,435.3848,435.4934,4598.0
2023-04-18 12:20:00,441.14,441.46,440.87,441.46,3634.0,435.4736,435.7895,435.2071,435.7895,3634.0
2023-04-18 12:30:00,441.75,441.88,440.36,440.42,14176.0,436.0758,436.2041,434.7036,434.7629,14176.0
2023-04-18 12:40:00,440.39,441.1,440.23,441.1,4491.0,434.7332,435.4341,434.5753,435.4341,4491.0
2023-04-18 12:50:00,441.19,441.53,440.93,441.05,4827.0,435.523,435.8586,435.2663,435.3848,4827.0
2023-04-18 13:00:00,440.88,441.78,440.8,441.78,1800.0,435.217,436.1054,435.138,436.1054,1800.0
2023-04-18 13:10:00,441.76,441.76,440.71,440.94,2308.0,436.0857,436.0857,435.0491,435.2762,2308.0
2023-04-18 13:20:00,441.02,441.44,440.93,440.95,2120.0,435.3552,435.7698,435.2663,435.2861,2120.0
2023-04-18 13:30:00,440.88,441.84,440.85,441.84,2200.0,435.217,436.1646,435.1873,436.1646,2200.0
2023-04-18 13:40:00,441.74,442.96,441.35,442.96,12820.0,436.0659,437.2702,435.6809,437.2702,12820.0
2023-04-18 13:50:00,442.84,442.86,441.77,441.84,5113.0,437.1518,437.1715,436.0955,436.1646,5113.0
2023-04-18 14:00:00,442.02,442.36,441.36,441.61,12619.0,436.3423,436.6779,435.6908,435.9376,12619.0
2023-04-18 14:10:00,441.71,442.22,441.58,441.75,5110.0,436.0363,436.5397,435.908,436.0758,5110.0
2023-04-18 14:20:00,442.04,442.97,441.81,442.74,4318.0,436.3621,437.2801,436.135,437.0531,4318.0
2023-04-18 14:30:00,442.66,442.66,442.05,442.54,5855.0,436.9741,436.9741,436.3719,436.8556,5855.0
2023-04-18 14:40:00,442.54,442.54,440.78,440.86,4778.0,436.8556,436.8556,435.1182,435.1972,4778.0
2023-04-18 14:50:00,441.13,441.63,440.87,441.63,3099.0,435.4637,435.9573,435.2071,435.9573,3099.0
2023-04-18 15:00:00,441.63,442.12,441.44,442.09,3013.0,435.9573,436.441,435.7698,436.4114,3013.0
2023-04-18 15:10:00,442.07,442.55,441.98,442.35,5888.0,436.3917,436.8655,436.3028,436.6681,5888.0
2023-04-18 15:20:00,442.44,442.46,441.76,441.97,11120.0,436.7569,436.7767,436.0857,436.293,11120.0
2023-04-18 15:30:00,441.9,442.68,441.79,442.23,12307.0,436.2239,436.9938,436.1153,436.5496,12307.0
2023-04-18 15:40:00,442.14,442.63,442.0,442.56,11195.0,436.4608,436.9445,436.3226,436.8754,11195.0
2023-04-18 15:50:00,442.61,442.79,441.9,442.75,59542.0,436.9247,437.1024,436.2239,437.0629,59542.0
2023-04-19 09:30:00,437.49,439.58,437.0,439.54,32807.0,431.8705,433.9337,431.3868,433.8942,32807.0
2023-04-19 09:40:00,439.24,440.08,438.35,439.24,9307.0,433.598,434.4272,432.7195,433.598,9307.0
2023-04-19 09:50:00,439.24,439.65,437.94,438.73,15265.0,433.598,434.0028,432.3147,433.0946,15265.0
2023-04-19 10:00:00,438.88,439.32,438.2,439.19,8984.0,433.2426,433.677,432.5714,433.5487,8984.0
2023-04-19 10:10:00,439.52,439.53,438.09,438.09,12972.0,433.8744,433.8843,432.4628,432.4628,12972.0
2023-04-19 10:20:00,438.31,439.08,437.0,438.91,19716.0,432.68,433.4401,431.3868,433.2723,19716.0
2023-04-19 10:30:00,438.95,439.67,438.82,439.41,4998.0,433.3117,434.0225,433.1834,433.7658,4998.0
2023-04-19 10:40:00,439.67,440.0,439.24,439.64,5100.0,434.0225,434.3483,433.598,433.9929,5100.0
2023-04-19 10:50:00,439.78,440.2,439.26,439.77,3451.0,434.1311,434.5457,433.6178,434.1212,3451.0
2023-04-19 11:00:00,440.26,441.12,440.18,440.33,10160.0,434.6049,435.4539,434.5259,434.674,10160.0
2023-04-19 11:10:00,440.35,441.6,440.35,441.6,3648.0,434.6938,435.9277,434.6938,435.9277,3648.0
2023-04-19 11:20:00,441.61,442.44,441.41,442.44,12151.0,435.9376,436.7569,435.7401,436.7569,12151.0
2023-04-19 11:30:00,442.48,442.75,441.52,442.71,12206.0,436.7964,437.0629,435.8487,437.0234,12206.0
2023-04-19 11:40:00,442.56,442.63,441.74,441.81,4230.0,436.8754,436.9445,436.0659,436.135,4230.0
2023-04-19 11:50:00,441.81,442.28,441.72,442.06,3624.0,436.135,436.599,436.0462,436.3818,3624.0
2023-04-19 12:00:00,442.0,442.35,441.69,442.11,3600.0,436.3226,436.6681,436.0166,436.4312,3600.0
2023-04-19 12:10:00,441.97,443.2,441.97,442.81,2955.0,436.293,437.5072,436.293,437.1222,2955.0
2023-04-19 12:20:00,442.3,443.2,442.21,443.08,5845.0,436.6187,437.5072,436.5299,437.3887,5845.0
2023-04-19 12:30:00,443.05,444.24,443.05,443.96,3750.0,437.3591,438.5338,437.3591,438.2574,3750.0
2023-04-19 12:40:00,444.0,444.2,442.94,442.94,1593.0,438.2969,438.4943,437.2505,437.2505,1593.0
2023-04-19 12:50:00,443.04,444.04,443.04,443.56,3657.0,437.3492,438.3364,437.3492,437.8625,3657.0
2023-04-19 13:00:00,443.61,444.78,443.47,444.65,4348.0,437.9119,439.0669,437.7737,438.9385,4348.0
2023-04-19 13:10:00,444.65,444.69,443.48,444.2,6104.0,438.9385,438.978,437.7836,438.4943,6104.0
2023-04-19 13:20:00,444.23,444.55,443.89,444.48,3189.0,438.5239,438.8398,438.1883,438.7707,3189.0
2023-04-19 13:30:00,444.42,444.6,443.7,443.7,3779.0,438.7115,438.8892,438.0007,438.0007,3779.0
2023-04-19 13:40:00,443.75,443.84,442.78,442.79,2251.0,438.0501,438.1389,437.0926,437.1024,2251.0
2023-04-19 13:50:00,442.72,443.96,442.71,443.96,4557.0,437.0333,438.2574,437.0234,438.2574,4557.0
2023-04-19 14:00:00,443.97,444.51,442.81,443.44,4411.0,438.2673,438.8003,437.1222,437.7441,4411.0
2023-04-19 14:10:00,443.16,443.54,442.97,442.99,3931.0,437.4677,437.8428,437.2801,437.2999,3931.0
2023-04-19 14:20:00,443.13,443.76,443.03,443.69,8741.0,437.4381,438.06,437.3393,437.9909,8741.0
2023-04-19 14:30:00,443.75,443.75,442.95,443.44,4086.0,438.0501,438.0501,437.2604,437.7441,4086.0
2023-04-19 14:40:00,443.48,443.68,443.25,443.63,7202.0,437.7836,437.981,437.5565,437.9316,7202.0
2023-04-19 14:50:00,443.64,444.24,443.5,444.12,9088.0,437.9415,438.5338,437.8033,438.4153,9088.0
2023-04-19 15:00:00,443.92,444.13,443.63,444.03,2808.0,438.2179,438.4252,437.9316,438.3265,2808.0
2023-04-19 15:10:00,444.12,444.98,443.97,444.51,9550.0,438.4153,439.2643,438.2673,438.8003,9550.0
2023-04-19 15:20:00,444.48,444.77,444.45,444.45,6754.0,438.7707,439.057,438.7411,438.7411,6754.0
2023-04-19 15:30:00,444.39,444.74,444.01,444.04,10055.0,438.6819,439.0274,438.3068,438.3364,10055.0
2023-04-19 15:40:00,444.04,444.54,443.81,444.26,15074.0,438.3364,438.8299,438.1093,438.5535,15074.0
2023-04-19 15:50:00,444.15,445.62,443.8,445.44,48523.0,438.445,439.8961,438.0994,439.7184,48523.0
2023-04-20 09:30:00,440.21,441.73,439.88,441.26,17547.0,434.5556,436.056,434.2298,435.5921,17547.0
2023-04-20 09:40:00,441.06,444.13,441.06,443.9,8691.0,435.3946,438.4252,435.3946,438.1982,8691.0
2023-04-20 09:50:00,443.9,444.8,443.28,444.36,11158.0,438.1982,439.0866,437.5861,438.6523,11158.0
2023-04-20 10:00:00,444.44,445.93,444.18,445.19,9224.0,438.7312,440.2021,438.4746,439.4716,9224.0
2023-04-20 10:10:00,445.39,445.75,444.94,445.23,10395.0,439.669,440.0244,439.2248,439.5111,10395.0
2023-04-20 10:20:00,445.23,447.1,445.22,446.21,11901.0,439.5111,441.3571,439.5012,440.4785,11901.0
2023-04-20 10:30:00,446.24,447.56,445.92,446.86,22710.0,440.5081,441.8112,440.1922,441.1201,22710.0
2023-04-20 10:40:00,446.69,447.86,446.67,447.13,8854.0,440.9523,442.1073,440.9326,441.3867,8854.0
2023-04-20 10:50:00,447.41,448.04,446.35,446.47,5811.0,441.6631,442.285,440.6167,440.7352,5811.0
2023-04-20 11:00:00,446.57,446.61,444.64,445.07,10700.0,440.8339,440.8734,438.9287,439.3531,10700.0
2023-04-20 11:10:00,445.26,446.18,445.26,446.03,6881.0,439.5407,440.4489,439.5407,440.3008,6881.0
2023-04-20 11:20:00,446.0,446.0,445.05,445.71,6658.0,440.2712,440.2712,439.3334,439.9849,6658.0
2023-04-20 11:30:00,445.54,446.23,445.06,446.01,5328.0,439.8171,440.4982,439.3433,440.2811,5328.0
2023-04-20 11:40:00,445.81,447.13,445.81,447.04,4368.0,440.0836,441.3867,440.0836,441.2978,4368.0
2023-04-20 11:50:00,447.02,447.38,446.99,447.0,2100.0,441.2781,441.6335,441.2485,441.2583,2100.0
2023-04-20 12:00:00,447.0,447.24,446.1,446.79,36715.0,441.2583,441.4953,440.3699,441.051,36715.0
2023-04-20 12:10:00,446.63,447.21,446.63,446.81,5548.0,440.8931,441.4656,440.8931,441.0708,5548.0
2023-04-20 12:20:00,446.73,446.89,446.22,446.89,4800.0,440.9918,441.1498,440.4884,441.1498,4800.0
2023-04-20 12:30:00,446.84,448.57,446.84,447.99,6024.0,441.1004,442.8082,441.1004,442.2356,6024.0
2023-04-20 12:40:00,447.82,448.88,447.65,448.4,6878.0,442.0678,443.1142,441.9,442.6404,6878.0
2023-04-20 12:50:00,448.24,449.0,447.96,449.0,9388.0,442.4824,443.2327,442.206,443.2327,9388.0
2023-04-20 13:00:00,449.04,449.62,448.72,449.51,5019.0,443.2721,443.8447,442.9563,443.7361,5019.0
2023-04-20 13:10:00,449.78,450.94,449.68,450.94,12728.0,444.0026,445.1477,443.9039,445.1477,12728.0
2023-04-20 13:20:00,450.95,451.12,450.36,450.74,8669.0,445.1576,445.3254,444.5752,444.9503,8669.0
2023-04-20 13:30:00,450.75,450.81,450.11,450.29,5520.0,444.9602,445.0194,444.3284,444.5061,5520.0
2023-04-20 13:40:00,450.36,450.68,450.0,450.33,7935.0,444.5752,444.8911,444.2198,444.5456,7935.0
2023-04-20 13:50:00,450.16,450.88,449.97,450.0,10034.0,444.3778,445.0885,444.1902,444.2198,10034.0
2023-04-20 14:00:00,450.01,450.29,449.91,450.04,18243.0,444.2297,444.5061,444.131,444.2593,18243.0
2023-04-20 14:10:00,449.98,450.29,447.96,447.96,9511.0,444.2001,444.5061,442.206,442.206,9511.0
2023-04-20 14:20:00,448.11,448.46,447.16,447.16,7649.0,442.3541,442.6996,441.4163,441.4163,7649.0
2023-04-20 14:30:00,447.28,447.4,446.3,447.14,11819.0,441.5347,441.6532,440.5673,441.3965,11819.0
2023-04-20 14:40:00,447.38,447.81,446.39,446.39,9217.0,441.6335,442.0579,440.6562,440.6562,9217.0
2023-04-20 14:50:00,446.48,447.29,446.38,446.85,4333.0,440.745,441.5446,440.6463,441.1103,4333.0
2023-04-20 15:00:00,446.91,447.29,446.25,447.22,6080.0,441.1695,441.5446,440.518,441.4755,6080.0
2023-04-20 15:10:00,447.13,447.13,445.35,445.63,10680.0,441.3867,441.3867,439.6295,439.9059,10680.0
2023-04-20 15:20:00,445.44,446.31,445.14,445.46,12925.0,439.7184,440.5772,439.4222,439.7381,12925.0
2023-04-20 15:30:00,445.58,446.57,445.58,446.51,11266.0,439.8566,440.8339,439.8566,440.7746,11266.0
2023-04-20 15:40:00,446.6,447.01,446.33,446.68,16718.0,440.8635,441.2682,440.597,440.9425,16718.0
2023-04-20 15:50:00,446.5,448.33,445.94,447.49,65231.0,440.7648,442.5713,440.212,441.7421,65231.0
2023-04-21 09:30:00,448.97,449.1,444.31,447.97,57213.0,443.203,443.3314,438.6029,442.2159,57213.0
2023-04-21 09:40:00,447.36,449.02,446.92,448.69,14607.0,441.6137,443.2524,441.1794,442.9266,14607.0
2023-04-21 09:50:00,448.29,448.39,445.74,446.03,8604.0,442.5318,442.6305,440.0145,440.3008,8604.0
2023-04-21 10:00:00,445.5,446.72,445.15,446.72,43064.0,439.7776,440.9819,439.4321,440.9819,43064.0
2023-04-21 10:10:00,446.81,448.0,446.8,447.74,5940.0,441.0708,442.2455,441.0609,441.9888,5940.0
2023-04-21 10:20:00,448.52,449.74,448.31,448.87,4144.0,442.7588,443.9632,442.5515,443.1043,4144.0
2023-04-21 10:30:00,449.01,449.53,447.63,447.85,5810.0,443.2425,443.7558,441.8803,442.0974,5810.0
2023-04-21 10:40:00,447.87,448.22,447.09,448.06,7542.0,442.1172,442.4627,441.3472,442.3047,7542.0
2023-04-21 10:50:00,448.33,449.15,448.24,448.42,3288.0,442.5713,443.3807,442.4824,442.6601,3288.0
2023-04-21 11:00:00,448.52,450.12,448.52,449.68,5321.0,442.7588,444.3383,442.7588,443.9039,5321.0
2023-04-21 11:10:00,449.35,449.9,448.65,449.52,4847.0,443.5782,444.1211,442.8872,443.746,4847.0
2023-04-21 11:20:00,449.29,450.2,449.2,450.2,7727.0,443.5189,444.4172,443.4301,444.4172,7727.0
2023-04-21 11:30:00,450.18,451.16,450.02,450.88,12737.0,444.3975,445.3649,444.2396,445.0885,12737.0
2023-04-21 11:40:00,451.13,451.84,450.51,450.51,6562.0,445.3353,446.0362,444.7233,444.7233,6562.0
2023-04-21 11:50:00,450.38,452.39,450.38,452.28,5403.0,444.5949,446.5791,444.5949,446.4705,5403.0
2023-04-21 12:00:00,452.28,452.49,451.71,451.97,7087.0,446.4705,446.6778,445.9078,446.1645,7087.0
2023-04-21 12:10:00,451.61,452.27,451.2,452.22,4340.0,445.8091,446.4607,445.4044,446.4113,4340.0
2023-04-21 12:20:00,452.35,452.35,450.96,450.96,35462.0,446.5396,446.5396,445.1675,445.1675,35462.0
2023-04-21 12:30:00,450.92,451.16,450.27,451.1,4306.0,445.128,445.3649,444.4863,445.3057,4306.0
2023-04-21 12:40:00,451.12,451.12,450.48,450.94,5824.0,445.3254,445.3254,444.6936,445.1477,5824.0
2023-04-21 12:50:00,450.94,452.12,450.76,451.58,9980.0,445.1477,446.3126,444.97,445.7795,9980.0
2023-04-21 13:00:00,451.58,452.56,451.55,452.56,7505.0,445.7795,446.7469,445.7499,446.7469,7505.0
2023-04-21 13:10:00,452.6,452.71,451.48,451.51,7113.0,446.7864,446.895,445.6808,445.7104,7113.0
2023-04-21 13:20:00,451.46,451.5,451.08,451.37,2020.0,445.6611,445.7005,445.2859,445.5722,2020.0
2023-04-21 13:30:00,451.22,452.19,451.22,452.03,3620.0,445.4241,446.3817,445.4241,446.2237,3620.0
2023-04-21 13:40:00,451.88,452.03,451.2,451.6,8607.0,446.0757,446.2237,445.4044,445.7993,8607.0
2023-04-21 13:50:00,451.61,451.62,450.62,451.23,6304.0,445.8091,445.819,444.8318,445.434,6304.0
2023-04-21 14:00:00,451.08,451.59,450.87,451.59,17069.0,445.2859,445.7894,445.0786,445.7894,17069.0
2023-04-21 14:10:00,451.65,452.45,450.95,451.1,17602.0,445.8486,446.6383,445.1576,445.3057,17602.0
2023-04-21 14:20:00,451.05,451.27,449.76,449.76,9480.0,445.2563,445.4735,443.9829,443.9829,9480.0
2023-04-21 14:30:00,449.83,450.33,449.14,449.37,8606.0,444.052,444.5456,443.3709,443.5979,8606.0
2023-04-21 14:40:00,449.52,449.78,448.6,448.81,11962.0,443.746,444.0026,442.8378,443.0451,11962.0
2023-04-21 14:50:00,448.73,448.79,447.76,448.01,11897.0,442.9661,443.0254,442.0086,442.2554,11897.0
2023-04-21 15:00:00,448.03,448.17,444.67,445.12,34150.0,442.2751,442.4133,438.9583,439.4025,34150.0
2023-04-21 15:10:00,445.04,445.25,444.0,444.04,41118.0,439.3235,439.5308,438.2969,438.3364,41118.0
2023-04-21 15:20:00,444.07,444.43,443.27,443.96,32453.0,438.366,438.7214,437.5763,438.2574,32453.0
2023-04-21 15:30:00,444.02,445.35,443.94,444.27,18803.0,438.3166,439.6295,438.2377,438.5634,18803.0
2023-04-21 15:40:00,444.14,444.69,443.6,444.62,29329.0,438.4351,438.978,437.902,438.9089,29329.0
2023-04-21 15:50:00,444.49,446.53,444.39,446.36,63835.0,438.7806,440.7944,438.6819,440.6266,63835.0
2023-04-24 09:30:00,450.07,450.23,447.06,447.67,47500.0,444.2889,444.4469,441.3176,441.9197,47500.0
2023-04-24 09:40:00,447.5,449.88,447.5,448.41,12027.0,441.7519,444.1014,441.7519,442.6502,12027.0
2023-04-24 09:50:00,448.18,448.4,445.09,445.4,12296.0,442.4232,442.6404,439.3729,439.6789,12296.0
2023-04-24 10:00:00,445.66,445.94,443.22,443.94,12862.0,439.9356,440.212,437.5269,438.2377,12862.0
2023-04-24 10:10:00,443.93,444.72,443.18,444.22,13465.0,438.2278,439.0076,437.4874,438.5141,13465.0
2023-04-24 10:20:00,444.22,444.39,443.67,443.83,15828.0,438.5141,438.6819,437.9711,438.1291,15828.0
2023-04-24 10:30:00,444.02,444.39,440.77,440.88,17815.0,438.3166,438.6819,435.1084,435.217,17815.0
2023-04-24 10:40:00,441.03,441.56,439.63,440.88,20977.0,435.365,435.8882,433.983,435.217,20977.0
2023-04-24 10:50:00,440.87,441.13,440.1,440.19,19701.0,435.2071,435.4637,434.447,434.5358,19701.0
2023-04-24 11:00:00,440.43,441.26,440.23,440.55,20131.0,434.7727,435.5921,434.5753,434.8912,20131.0
2023-04-24 11:10:00,440.51,441.18,439.6,440.97,17875.0,434.8517,435.5131,433.9534,435.3058,17875.0
2023-04-24 11:20:00,441.11,442.0,440.42,441.79,11557.0,435.444,436.3226,434.7629,436.1153,11557.0
2023-04-24 11:30:00,441.65,442.86,441.65,442.72,6282.0,435.9771,437.1715,435.9771,437.0333,6282.0
2023-04-24 11:40:00,442.73,443.13,442.27,442.37,19025.0,437.0432,437.4381,436.5891,436.6878,19025.0
2023-04-24 11:50:00,442.44,442.54,441.73,442.48,6710.0,436.7569,436.8556,436.056,436.7964,6710.0
2023-04-24 12:00:00,442.7,443.8,442.7,442.92,14045.0,437.0136,438.0994,437.0136,437.2308,14045.0
2023-04-24 12:10:00,443.16,443.92,442.98,443.76,9672.0,437.4677,438.2179,437.29,438.06,9672.0
2023-04-24 12:20:00,443.96,444.74,443.88,444.2,7621.0,438.2574,439.0274,438.1784,438.4943,7621.0
2023-04-24 12:30:00,444.33,444.38,443.69,444.33,4516.0,438.6226,438.672,437.9909,438.6226,4516.0
2023-04-24 12:40:00,444.17,444.49,443.8,443.8,3305.0,438.4647,438.7806,438.0994,438.0994,3305.0
2023-04-24 12:50:00,443.74,444.0,443.22,443.96,3300.0,438.0402,438.2969,437.5269,438.2574,3300.0
2023-04-24 13:00:00,443.93,444.15,443.22,443.37,6074.0,438.2278,438.445,437.5269,437.675,6074.0
2023-04-24 13:10:00,443.36,443.6,442.79,442.79,5687.0,437.6651,437.902,437.1024,437.1024,5687.0
2023-04-24 13:20:00,442.75,443.19,442.47,443.16,5305.0,437.0629,437.4973,436.7865,437.4677,5305.0
2023-04-24 13:30:00,443.14,443.45,443.02,443.25,3486.0,437.4479,437.7539,437.3295,437.5565,3486.0
2023-04-24 13:40:00,443.22,443.54,443.17,443.17,4197.0,437.5269,437.8428,437.4775,437.4775,4197.0
2023-04-24 13:50:00,443.18,444.07,443.18,443.64,6683.0,437.4874,438.366,437.4874,437.9415,6683.0
2023-04-24 14:00:00,443.61,444.49,442.9,443.39,27715.0,437.9119,438.7806,437.211,437.6947,27715.0
2023-04-24 14:10:00,443.25,444.52,443.22,444.4,16984.0,437.5565,438.8102,437.5269,438.6917,16984.0
2023-04-24 14:20:00,444.22,444.57,443.82,444.26,6758.0,438.5141,438.8596,438.1192,438.5535,6758.0
2023-04-24 14:30:00,444.41,444.45,443.23,443.44,6745.0,438.7016,438.7411,437.5368,437.7441,6745.0
2023-04-24 14:40:00,443.65,443.72,443.24,443.42,5759.0,437.9514,438.0205,437.5466,437.7243,5759.0
2023-04-24 14:50:00,443.34,443.75,443.23,443.54,6903.0,437.6454,438.0501,437.5368,437.8428,6903.0
2023-04-24 15:00:00,443.52,443.72,442.69,443.08,8405.0,437.823,438.0205,437.0037,437.3887,8405.0
2023-04-24 15:10:00,443.26,443.52,442.92,443.37,7571.0,437.5664,437.823,437.2308,437.675,7571.0
2023-04-24 15:20:00,443.37,443.38,442.7,442.97,9321.0,437.675,437.6848,437.0136,437.2801,9321.0
2023-04-24 15:30:00,442.92,443.26,442.48,442.72,14698.0,437.2308,437.5664,436.7964,437.0333,14698.0
2023-04-24 15:40:00,442.78,443.26,442.15,443.21,21761.0,437.0926,437.5664,436.4706,437.517,21761.0
2023-04-24 15:50:00,443.07,443.07,441.74,442.15,115661.0,437.3788,437.3788,436.0659,436.4706,115661.0
2023-04-25 09:30:00,436.95,438.58,426.9,430.42,63758.0,431.3374,432.9465,421.4165,424.8913,63758.0
2023-04-25 09:40:00,430.36,432.29,429.06,429.86,38411.0,424.8321,426.7373,423.5488,424.3385,38411.0
2023-04-25 09:50:00,429.84,429.85,428.18,428.76,19109.0,424.3188,424.3286,422.6801,423.2526,19109.0
2023-04-25 10:00:00,428.5,429.43,427.04,427.89,32558.0,422.996,423.914,421.5547,422.3938,32558.0
2023-04-25 10:10:00,428.03,428.03,426.2,426.45,58711.0,422.532,422.532,420.7255,420.9723,58711.0
2023-04-25 10:20:00,426.46,426.81,425.33,426.03,48820.0,420.9822,421.3277,419.8667,420.5577,48820.0
2023-04-25 10:30:00,426.04,427.0,425.43,426.84,20066.0,420.5676,421.5152,419.9654,421.3573,20066.0
2023-04-25 10:40:00,426.85,427.0,425.7,426.85,44046.0,421.3672,421.5152,420.2319,421.3672,44046.0
2023-04-25 10:50:00,426.86,427.8,425.96,426.08,17822.0,421.377,422.305,420.4886,420.6071,17822.0
2023-04-25 11:00:00,426.18,426.74,425.27,426.32,14386.0,420.7058,421.2586,419.8075,420.844,14386.0
2023-04-25 11:10:00,426.43,427.0,426.24,426.82,28580.0,420.9526,421.5152,420.765,421.3376,28580.0
2023-04-25 11:20:00,426.89,427.51,425.69,425.81,11841.0,421.4067,422.0187,420.2221,420.3405,11841.0
2023-04-25 11:30:00,425.76,425.76,424.02,424.26,22873.0,420.2912,420.2912,418.5735,418.8104,22873.0
2023-04-25 11:40:00,424.35,424.53,423.52,424.09,32903.0,418.8993,419.077,418.0799,418.6426,32903.0
2023-04-25 11:50:00,424.04,424.04,423.16,423.38,13629.0,418.5933,418.5933,417.7246,417.9417,13629.0
2023-04-25 12:00:00,423.38,424.35,423.27,423.91,16693.0,417.9417,418.8993,417.8332,418.4649,16693.0
2023-04-25 12:10:00,424.16,424.23,423.6,423.7,7861.0,418.7117,418.7808,418.1589,418.2576,7861.0
2023-04-25 12:20:00,423.9,424.25,423.31,423.31,9508.0,418.4551,418.8006,417.8726,417.8726,9508.0
2023-04-25 12:30:00,423.31,423.4,421.99,421.99,14158.0,417.8726,417.9615,416.5696,416.5696,14158.0
2023-04-25 12:40:00,422.14,422.68,422.02,422.2,31526.0,416.7177,417.2507,416.5992,416.7769,31526.0
2023-04-25 12:50:00,422.06,422.08,421.04,422.0,16843.0,416.6387,416.6584,415.6318,416.5795,16843.0
2023-04-25 13:00:00,422.0,422.93,421.91,422.52,14797.0,416.5795,417.4975,416.4906,417.0928,14797.0
2023-04-25 13:10:00,422.58,422.98,420.71,421.82,17988.0,417.152,417.5469,415.306,416.4018,17988.0
2023-04-25 13:20:00,421.85,422.59,421.5,422.21,10972.0,416.4314,417.1619,416.0859,416.7868,10972.0
2023-04-25 13:30:00,422.34,422.34,421.3,421.37,7702.0,416.9151,416.9151,415.8885,415.9576,7702.0
2023-04-25 13:40:00,421.31,421.48,420.35,420.73,10988.0,415.8983,416.0661,414.9507,415.3258,10988.0
2023-04-25 13:50:00,420.73,421.34,420.0,421.17,10136.0,415.3258,415.9279,414.6052,415.7601,10136.0
2023-04-25 14:00:00,421.22,421.31,419.7,419.78,17666.0,415.8095,415.8983,414.309,414.388,17666.0
2023-04-25 14:10:00,419.85,420.1,419.08,419.19,10606.0,414.4571,414.7039,413.697,413.8056,10606.0
2023-04-25 14:20:00,419.08,419.92,418.85,419.54,14895.0,413.697,414.5262,413.4699,414.1511,14895.0
2023-04-25 14:30:00,419.46,420.25,419.34,420.22,15558.0,414.0721,414.8519,413.9536,414.8223,15558.0
2023-04-25 14:40:00,420.19,420.2,419.34,419.92,22517.0,414.7927,414.8026,413.9536,414.5262,22517.0
2023-04-25 14:50:00,420.08,420.11,419.23,419.92,10412.0,414.6841,414.7137,413.845,414.5262,10412.0
2023-04-25 15:00:00,419.96,420.82,419.75,420.21,15293.0,414.5657,415.4146,414.3584,414.8125,15293.0
2023-04-25 15:10:00,420.26,420.92,419.99,420.71,15385.0,414.8618,415.5133,414.5953,415.306,15385.0
2023-04-25 15:20:00,420.8,421.2,420.15,420.54,17728.0,415.3949,415.7897,414.7532,415.1382,17728.0
2023-04-25 15:30:00,420.57,421.39,420.44,420.6,42517.0,415.1678,415.9773,415.0395,415.1974,42517.0
2023-04-25 15:40:00,420.61,421.21,420.02,421.0,46501.0,415.2073,415.7996,414.6249,415.5923,46501.0
2023-04-25 15:50:00,420.78,421.46,419.43,419.73,164391.0,415.3751,416.0464,414.0425,414.3386,164391.0
2023-04-26 09:30:00,418.3,421.96,418.3,420.78,43726.0,412.927,416.54,412.927,415.3751,43726.0
2023-04-26 09:40:00,420.52,421.02,418.81,420.46,28474.0,415.1185,415.6121,413.4304,415.0592,28474.0
2023-04-26 09:50:00,420.31,422.52,420.0,422.04,20068.0,414.9112,417.0928,414.6052,416.619,20068.0
2023-04-26 10:00:00,421.81,421.81,420.32,420.71,17768.0,416.3919,416.3919,414.921,415.306,17768.0
2023-04-26 10:10:00,420.86,421.71,419.44,419.52,20734.0,415.4541,416.2932,414.0523,414.1313,20734.0
2023-04-26 10:20:00,419.74,420.24,418.63,419.5,50579.0,414.3485,414.8421,413.2528,414.1116,50579.0
2023-04-26 10:30:00,419.41,420.75,419.16,419.27,15125.0,414.0227,415.3455,413.7759,413.8845,15125.0
2023-04-26 10:40:00,419.33,420.59,418.88,420.29,23304.0,413.9438,415.1876,413.4995,414.8914,23304.0
2023-04-26 10:50:00,420.27,420.44,418.52,418.68,16867.0,414.8717,415.0395,413.1442,413.3021,16867.0
2023-04-26 11:00:00,418.63,420.66,418.62,420.16,24572.0,413.2528,415.2567,413.2429,414.7631,24572.0
2023-04-26 11:10:00,420.07,420.44,419.68,420.34,12844.0,414.6743,415.0395,414.2893,414.9408,12844.0
2023-04-26 11:20:00,420.15,420.85,419.79,420.0,18690.0,414.7532,415.4442,414.3979,414.6052,18690.0
2023-04-26 11:30:00,419.89,420.22,418.88,419.11,16880.0,414.4966,414.8223,413.4995,413.7266,16880.0
2023-04-26 11:40:00,418.99,419.52,418.91,419.08,20200.0,413.6081,414.1313,413.5292,413.697,20200.0
2023-04-26 11:50:00,419.06,419.26,418.56,419.12,20291.0,413.6772,413.8747,413.1837,413.7365,20291.0
2023-04-26 12:00:00,419.12,421.18,419.12,420.81,15733.0,413.7365,415.77,413.7365,415.4048,15733.0
2023-04-26 12:10:00,420.76,421.03,419.66,420.67,53602.0,415.3554,415.6219,414.2695,415.2666,53602.0
2023-04-26 12:20:00,420.39,420.39,419.71,419.72,18959.0,414.9901,414.9901,414.3189,414.3288,18959.0
2023-04-26 12:30:00,419.6,419.63,418.07,418.6,12000.0,414.2103,414.2399,412.6999,413.2231,12000.0
2023-04-26 12:40:00,418.6,419.02,417.7,418.65,12310.0,413.2231,413.6377,412.3347,413.2725,12310.0
2023-04-26 12:50:00,418.58,419.27,418.28,418.96,8958.0,413.2034,413.8845,412.9072,413.5785,8958.0
2023-04-26 13:00:00,419.04,419.49,418.78,418.92,13967.0,413.6575,414.1017,413.4008,413.539,13967.0
2023-04-26 13:10:00,419.01,419.21,418.43,418.79,10586.0,413.6279,413.8253,413.0553,413.4107,10586.0
2023-04-26 13:20:00,418.76,418.85,418.31,418.67,7321.0,413.3811,413.4699,412.9369,413.2922,7321.0
2023-04-26 13:30:00,418.83,419.95,418.58,419.23,15454.0,413.4502,414.5558,413.2034,413.845,15454.0
2023-04-26 13:40:00,419.07,419.45,417.49,417.55,6911.0,413.6871,414.0622,412.1274,412.1866,6911.0
2023-04-26 13:50:00,417.48,417.73,417.1,417.55,16582.0,412.1175,412.3643,411.7424,412.1866,16582.0
2023-04-26 14:00:00,417.55,417.83,417.2,417.74,10620.0,412.1866,412.463,411.8411,412.3742,10620.0
2023-04-26 14:10:00,417.58,417.58,416.27,416.27,68765.0,412.2162,412.2162,410.9231,410.9231,68765.0
2023-04-26 14:20:00,416.4,418.32,416.06,418.31,11067.0,411.0514,412.9467,410.7158,412.9369,11067.0
2023-04-26 14:30:00,418.12,418.12,416.5,417.24,15846.0,412.7493,412.7493,411.1501,411.8806,15846.0
2023-04-26 14:40:00,417.22,417.38,416.54,416.9,34457.0,411.8609,412.0188,411.1896,411.545,34457.0
2023-04-26 14:50:00,416.91,417.19,415.68,416.25,16766.0,411.5548,411.8313,410.3406,410.9033,16766.0
2023-04-26 15:00:00,416.36,416.41,415.01,415.24,17040.0,411.0119,411.0613,409.6793,409.9063,17040.0
2023-04-26 15:10:00,415.3,416.29,415.3,415.6,15709.0,409.9655,410.9428,409.9655,410.2617,15709.0
2023-04-26 15:20:00,415.56,416.15,415.37,415.56,20363.0,410.2222,410.8046,410.0346,410.2222,20363.0
2023-04-26 15:30:00,415.68,415.86,414.58,414.67,32145.0,410.3406,410.5183,409.2548,409.3436,32145.0
2023-04-26 15:40:00,414.73,414.92,413.69,413.77,49077.0,409.4028,409.5904,408.3762,408.4552,49077.0
2023-04-26 15:50:00,413.7,414.46,412.94,413.7,191641.0,408.3861,409.1363,407.6358,408.3861,191641.0
2023-04-27 09:30:00,416.86,416.94,414.72,415.7,37302.0,411.5055,411.5845,409.393,410.3604,37302.0
2023-04-27 09:40:00,416.0,416.55,414.67,415.06,30348.0,410.6565,411.1995,409.3436,409.7286,30348.0
2023-04-27 09:50:00,415.06,416.76,414.89,415.07,24528.0,409.7286,411.4068,409.5608,409.7385,24528.0
2023-04-27 10:00:00,415.08,415.66,414.34,415.56,14017.0,409.7484,410.3209,409.0179,410.2222,14017.0
2023-04-27 10:10:00,415.58,417.4,415.02,417.38,13833.0,410.2419,412.0386,409.6891,412.0188,13833.0
2023-04-27 10:20:00,417.19,418.05,416.44,418.05,9109.0,411.8313,412.6802,411.0909,412.6802,9109.0
2023-04-27 10:30:00,418.05,419.37,417.59,418.94,7572.0,412.6802,413.9832,412.2261,413.5588,7572.0
2023-04-27 10:40:00,419.02,420.15,418.97,419.71,20244.0,413.6377,414.7532,413.5884,414.3189,20244.0
2023-04-27 10:50:00,419.64,419.64,418.57,419.44,24416.0,414.2498,414.2498,413.1935,414.0523,24416.0
2023-04-27 11:00:00,419.44,420.55,419.44,420.11,16221.0,414.0523,415.1481,414.0523,414.7137,16221.0
2023-04-27 11:10:00,420.11,421.49,420.05,421.38,14812.0,414.7137,416.076,414.6545,415.9674,14812.0
2023-04-27 11:20:00,421.22,422.64,421.09,421.65,21238.0,415.8095,417.2112,415.6812,416.234,21238.0
2023-04-27 11:30:00,421.85,422.24,421.56,421.81,8972.0,416.4314,416.8164,416.1451,416.3919,8972.0
2023-04-27 11:40:00,421.62,422.24,421.5,422.05,9981.0,416.2043,416.8164,416.0859,416.6288,9981.0
2023-04-27 11:50:00,422.03,422.56,421.68,422.34,10296.0,416.6091,417.1323,416.2636,416.9151,10296.0
2023-04-27 12:00:00,422.34,423.65,422.24,423.63,7341.0,416.9151,418.2083,416.8164,418.1885,7341.0
2023-04-27 12:10:00,423.69,424.21,423.29,424.01,10840.0,418.2478,418.7611,417.8529,418.5636,10840.0
2023-04-27 12:20:00,423.93,424.78,423.86,424.5,6631.0,418.4847,419.3238,418.4156,419.0474,6631.0
2023-04-27 12:30:00,424.6,425.49,424.51,425.12,12706.0,419.1461,420.0246,419.0572,419.6594,12706.0
2023-04-27 12:40:00,425.36,426.44,425.13,426.07,9157.0,419.8963,420.9624,419.6693,420.5972,9157.0
2023-04-27 12:50:00,426.08,426.35,425.79,425.99,14298.0,420.6071,420.8736,420.3208,420.5182,14298.0
2023-04-27 13:00:00,426.08,426.31,425.75,425.92,11640.0,420.6071,420.8341,420.2813,420.4491,11640.0
2023-04-27 13:10:00,425.99,426.16,425.38,425.55,9172.0,420.5182,420.686,419.9161,420.0839,9172.0
2023-04-27 13:20:00,425.55,425.64,424.95,424.97,12712.0,420.0839,420.1727,419.4916,419.5113,12712.0
2023-04-27 13:30:00,424.86,426.61,424.86,426.04,22193.0,419.4027,421.1303,419.4027,420.5676,22193.0
2023-04-27 13:40:00,426.04,426.91,425.87,426.5,19988.0,420.5676,421.4264,420.3998,421.0217,19988.0
2023-04-27 13:50:00,426.4,427.3,426.4,426.7,6297.0,420.9229,421.8114,420.9229,421.2191,6297.0
2023-04-27 14:00:00,426.64,427.54,426.64,426.81,6551.0,421.1599,422.0483,421.1599,421.3277,6551.0
2023-04-27 14:10:00,427.02,427.81,426.69,427.78,6102.0,421.535,422.3148,421.2092,422.2852,6102.0
2023-04-27 14:20:00,427.69,427.8,427.15,427.75,14496.0,422.1964,422.305,421.6633,422.2556,14496.0
2023-04-27 14:30:00,427.58,428.19,427.36,427.71,11746.0,422.0878,422.69,421.8706,422.2161,11746.0
2023-04-27 14:40:00,427.78,428.3,427.35,427.89,12788.0,422.2852,422.7985,421.8607,422.3938,12788.0
2023-04-27 14:50:00,428.14,429.0,428.14,429.0,8566.0,422.6406,423.4896,422.6406,423.4896,8566.0
2023-04-27 15:00:00,429.13,429.84,428.96,429.44,12570.0,423.6179,424.3188,423.4501,423.9239,12570.0
2023-04-27 15:10:00,429.29,429.49,428.66,429.23,13102.0,423.7758,423.9733,423.1539,423.7166,13102.0
2023-04-27 15:20:00,429.17,429.72,428.9,429.54,14238.0,423.6574,424.2003,423.3908,424.0226,14238.0
2023-04-27 15:30:00,429.36,429.99,429.15,429.32,27242.0,423.8449,424.4668,423.6376,423.8054,27242.0
2023-04-27 15:40:00,429.4,430.39,429.08,429.91,28485.0,423.8844,424.8617,423.5685,424.3879,28485.0
2023-04-27 15:50:00,429.89,430.05,428.64,429.15,96345.0,424.3681,424.5261,423.1342,423.6376,96345.0
2023-04-28 09:30:00,428.73,428.73,425.57,427.36,23054.0,423.223,423.223,420.1036,421.8706,23054.0
2023-04-28 09:40:00,427.19,428.18,425.41,427.88,17237.0,421.7028,422.6801,419.9457,422.3839,17237.0
2023-04-28 09:50:00,427.7,429.94,427.68,428.7,25164.0,422.2063,424.4175,422.1865,423.1934,25164.0
2023-04-28 10:00:00,429.1,430.01,428.5,429.8,158274.0,423.5883,424.4866,422.996,424.2793,158274.0
2023-04-28 10:10:00,429.75,431.56,429.71,430.66,35428.0,424.2299,426.0167,424.1904,425.1282,35428.0
2023-04-28 10:20:00,430.62,430.62,429.5,430.52,83314.0,425.0887,425.0887,423.9831,424.99,83314.0
2023-04-28 10:30:00,430.54,430.54,426.11,427.26,75560.0,425.0098,425.0098,420.6367,421.7719,75560.0
2023-04-28 10:40:00,427.25,427.97,426.1,427.97,14573.0,421.762,422.4728,420.6268,422.4728,14573.0
2023-04-28 10:50:00,428.18,428.24,424.84,425.08,11201.0,422.6801,422.7393,419.383,419.6199,11201.0
2023-04-28 11:00:00,425.56,427.13,424.79,427.0,9471.0,420.0937,421.6436,419.3336,421.5152,9471.0
2023-04-28 11:10:00,427.06,427.42,426.41,427.25,11287.0,421.5745,421.9298,420.9328,421.762,11287.0
2023-04-28 11:20:00,427.3,427.3,426.77,427.24,11873.0,421.8114,421.8114,421.2882,421.7522,11873.0
2023-04-28 11:30:00,427.28,428.24,427.28,427.62,8991.0,421.7916,422.7393,421.7916,422.1273,8991.0
2023-04-28 11:40:00,427.48,429.52,427.28,429.52,13875.0,421.9891,424.0029,421.7916,424.0029,13875.0
2023-04-28 11:50:00,429.4,430.7,429.4,430.69,6267.0,423.8844,425.1677,423.8844,425.1578,6267.0
2023-04-28 12:00:00,430.97,432.19,430.88,431.84,5320.0,425.4342,426.6386,425.3454,426.2931,5320.0
2023-04-28 12:10:00,431.83,432.28,431.29,431.42,4406.0,426.2832,426.7274,425.7501,425.8785,4406.0
2023-04-28 12:20:00,431.46,432.3,431.31,432.3,3400.0,425.918,426.7472,425.7699,426.7472,3400.0
2023-04-28 12:30:00,432.31,432.87,431.06,431.06,5749.0,426.757,427.3098,425.5231,425.5231,5749.0
2023-04-28 12:40:00,431.19,432.19,430.71,432.19,3662.0,425.6514,426.6386,425.1776,426.6386,3662.0
2023-04-28 12:50:00,432.47,433.01,432.0,432.8,2569.0,426.915,427.448,426.451,427.2407,2569.0
2023-04-28 13:00:00,432.77,432.77,431.83,432.56,3294.0,427.2111,427.2111,426.2832,427.0038,3294.0
2023-04-28 13:10:00,432.56,433.07,432.28,432.29,9399.0,427.0038,427.5073,426.7274,426.7373,9399.0
2023-04-28 13:20:00,432.11,432.31,432.02,432.08,4646.0,426.5596,426.757,426.4708,426.53,4646.0
2023-04-28 13:30:00,432.31,432.45,431.17,431.64,6547.0,426.757,426.8952,425.6317,426.0956,6547.0
2023-04-28 13:40:00,431.8,432.07,431.59,431.77,3035.0,426.2536,426.5201,426.0463,426.224,3035.0
2023-04-28 13:50:00,431.91,432.28,431.61,432.17,3682.0,426.3622,426.7274,426.066,426.6188,3682.0
2023-04-28 14:00:00,432.11,433.89,432.1,433.89,25170.0,426.5596,428.3167,426.5497,428.3167,25170.0
2023-04-28 14:10:00,433.89,462.5,433.38,450.3,225632.0,428.3167,456.5592,427.8133,444.516,225632.0
2023-04-28 14:20:00,450.01,450.01,441.4,445.8,127601.0,444.2297,444.2297,435.7303,440.0738,127601.0
2023-04-28 14:30:00,445.5,448.39,444.84,445.69,127821.0,439.7776,442.6305,439.1261,439.9652,127821.0
2023-04-28 14:40:00,445.71,445.74,441.16,441.97,38362.0,439.9849,440.0145,435.4934,436.293,38362.0
2023-04-28 14:50:00,442.08,442.52,440.92,441.55,20535.0,436.4015,436.8359,435.2564,435.8783,20535.0
2023-04-28 15:00:00,441.52,442.8,441.22,442.34,26014.0,435.8487,437.1123,435.5526,436.6582,26014.0
2023-04-28 15:10:00,442.34,444.38,442.24,444.38,15283.0,436.6582,438.672,436.5595,438.672,15283.0
2023-04-28 15:20:00,444.39,444.39,442.42,442.5,21610.0,438.6819,438.6819,436.7372,436.8161,21610.0
2023-04-28 15:30:00,442.48,442.49,441.91,442.21,26674.0,436.7964,436.8063,436.2337,436.5299,26674.0
2023-04-28 15:40:00,442.18,444.18,442.09,443.9,34970.0,436.5003,438.4746,436.4114,438.1982,34970.0
2023-04-28 15:50:00,444.08,444.4,443.47,444.03,163646.0,438.3759,438.6917,437.7737,438.3265,163646.0
2023-05-01 09:30:00,441.79,442.96,440.08,442.19,49307.0,436.1153,437.2702,434.4272,436.5101,49307.0
2023-05-01 09:40:00,442.67,443.9,441.11,443.9,11737.0,436.984,438.1982,435.444,438.1982,11737.0
2023-05-01 09:50:00,443.93,444.48,443.04,443.65,22327.0,438.2278,438.7707,437.3492,437.9514,22327.0
2023-05-01 10:00:00,443.32,443.65,441.06,442.07,16384.0,437.6256,437.9514,435.3946,436.3917,16384.0
2023-05-01 10:10:00,442.29,443.27,439.97,442.21,29734.0,436.6088,437.5763,434.3186,436.5299,29734.0
2023-05-01 10:20:00,442.21,442.21,440.0,440.42,6838.0,436.5299,436.5299,434.3483,434.7629,6838.0
2023-05-01 10:30:00,440.53,442.5,440.07,442.39,6638.0,434.8715,436.8161,434.4174,436.7076,6638.0
2023-05-01 10:40:00,442.39,444.59,441.72,444.59,46201.0,436.7076,438.8793,436.0462,438.8793,46201.0
2023-05-01 10:50:00,444.46,445.33,443.13,445.09,38724.0,438.751,439.6098,437.4381,439.3729,38724.0
2023-05-01 11:00:00,445.19,445.97,443.9,444.38,21741.0,439.4716,440.2416,438.1982,438.672,21741.0
2023-05-01 11:10:00,444.17,444.79,442.1,442.5,18651.0,438.4647,439.0767,436.4213,436.8161,18651.0
2023-05-01 11:20:00,442.5,442.85,441.08,442.42,13859.0,436.8161,437.1617,435.4144,436.7372,13859.0
2023-05-01 11:30:00,442.16,442.55,441.44,441.68,10264.0,436.4805,436.8655,435.7698,436.0067,10264.0
2023-05-01 11:40:00,441.79,442.5,441.57,442.45,7412.0,436.1153,436.8161,435.8981,436.7668,7412.0
2023-05-01 11:50:00,442.55,442.83,442.3,442.69,7120.0,436.8655,437.1419,436.6187,437.0037,7120.0
2023-05-01 12:00:00,442.69,443.22,442.48,443.22,7312.0,437.0037,437.5269,436.7964,437.5269,7312.0
2023-05-01 12:10:00,443.52,444.86,443.3,444.86,7321.0,437.823,439.1458,437.6059,439.1458,7321.0
2023-05-01 12:20:00,444.75,445.75,444.32,444.89,46141.0,439.0372,440.0244,438.6128,439.1754,46141.0
2023-05-01 12:30:00,445.03,446.5,444.84,446.31,10278.0,439.3136,440.7648,439.1261,440.5772,10278.0
2023-05-01 12:40:00,446.17,446.31,445.38,445.75,7255.0,440.439,440.5772,439.6592,440.0244,7255.0
2023-05-01 12:50:00,445.99,446.65,445.62,446.64,10878.0,440.2613,440.9128,439.8961,440.903,10878.0
2023-05-01 13:00:00,446.47,446.73,445.9,445.9,7577.0,440.7352,440.9918,440.1725,440.1725,7577.0
2023-05-01 13:10:00,445.9,446.74,445.59,445.59,6675.0,440.1725,441.0017,439.8665,439.8665,6675.0
2023-05-01 13:20:00,445.8,446.47,445.16,445.16,8993.0,440.0738,440.7352,439.442,439.442,8993.0
2023-05-01 13:30:00,445.05,445.31,444.28,444.39,5650.0,439.3334,439.5901,438.5733,438.6819,5650.0
2023-05-01 13:40:00,444.45,444.67,443.82,443.9,7378.0,438.7411,438.9583,438.1192,438.1982,7378.0
2023-05-01 13:50:00,443.96,444.2,443.73,444.15,6729.0,438.2574,438.4943,438.0303,438.445,6729.0
2023-05-01 14:00:00,444.12,445.27,443.99,445.12,13293.0,438.4153,439.5506,438.287,439.4025,13293.0
2023-05-01 14:10:00,445.14,445.57,444.22,444.22,10948.0,439.4222,439.8467,438.5141,438.5141,10948.0
2023-05-01 14:20:00,444.29,444.42,443.58,443.59,7582.0,438.5832,438.7115,437.8823,437.8921,7582.0
2023-05-01 14:30:00,443.86,444.0,442.79,443.06,12026.0,438.1587,438.2969,437.1024,437.369,12026.0
2023-05-01 14:40:00,443.03,443.04,442.13,442.56,17440.0,437.3393,437.3492,436.4509,436.8754,17440.0
2023-05-01 14:50:00,442.56,443.35,442.48,443.1,5097.0,436.8754,437.6552,436.7964,437.4084,5097.0
2023-05-01 15:00:00,443.18,443.8,443.04,443.38,9358.0,437.4874,438.0994,437.3492,437.6848,9358.0
2023-05-01 15:10:00,443.42,443.62,442.03,442.31,7190.0,437.7243,437.9218,436.3522,436.6286,7190.0
2023-05-01 15:20:00,442.44,442.81,441.99,442.04,7548.0,436.7569,437.1222,436.3127,436.3621,7548.0
2023-05-01 15:30:00,442.27,442.27,440.65,440.84,14882.0,436.5891,436.5891,434.9899,435.1775,14882.0
2023-05-01 15:40:00,440.8,442.11,440.65,441.99,22487.0,435.138,436.4312,434.9899,436.3127,22487.0
2023-05-01 15:50:00,442.12,442.92,441.27,442.52,118451.0,436.441,437.2308,435.6019,436.8359,118451.0
2023-05-02 09:30:00,444.04,445.37,441.3,441.4,43427.0,438.3364,439.6493,435.6316,435.7303,43427.0
2023-05-02 09:40:00,441.66,444.24,440.57,444.24,14914.0,435.9869,438.5338,434.9109,438.5338,14914.0
2023-05-02 09:50:00,444.2,444.61,442.41,442.8,10691.0,438.4943,438.899,436.7273,437.1123,10691.0
2023-05-02 10:00:00,442.84,443.15,439.14,439.46,24103.0,437.1518,437.4578,433.4993,433.8152,24103.0
2023-05-02 10:10:00,439.65,439.65,437.44,437.6,35443.0,434.0028,434.0028,431.8211,431.9791,35443.0
2023-05-02 10:20:00,437.5,437.75,435.16,435.58,20043.0,431.8804,432.1272,429.5704,429.985,20043.0
2023-05-02 10:30:00,435.55,435.55,433.76,433.99,18668.0,429.9554,429.9554,428.1884,428.4155,18668.0
2023-05-02 10:40:00,433.9,434.33,433.09,433.26,38801.0,428.3266,428.7511,427.527,427.6948,38801.0
2023-05-02 10:50:00,433.31,433.75,431.6,431.6,22262.0,427.7442,428.1785,426.0562,426.0562,22262.0
2023-05-02 11:00:00,431.99,432.1,430.8,431.54,35064.0,426.4411,426.5497,425.2664,425.9969,35064.0
2023-05-02 11:10:00,431.77,432.64,431.58,431.84,19465.0,426.224,427.0828,426.0364,426.2931,19465.0
2023-05-02 11:20:00,432.1,432.58,431.69,432.09,26594.0,426.5497,427.0236,426.145,426.5399,26594.0
2023-05-02 11:30:00,432.3,433.96,431.59,433.87,10056.0,426.7472,428.3858,426.0463,428.297,10056.0
2023-05-02 11:40:00,433.57,433.72,433.02,433.72,12654.0,428.0009,428.1489,427.4579,428.1489,12654.0
2023-05-02 11:50:00,433.54,433.83,432.46,432.94,15090.0,427.9712,428.2575,426.9051,427.3789,15090.0
2023-05-02 12:00:00,432.77,433.66,432.58,433.56,4714.0,427.2111,428.0897,427.0236,427.991,4714.0
2023-05-02 12:10:00,433.5,434.02,433.25,434.01,10653.0,427.9318,428.4451,427.685,428.4352,10653.0
2023-05-02 12:20:00,433.88,435.66,433.72,435.44,8705.0,428.3069,430.064,428.1489,429.8468,8705.0
2023-05-02 12:30:00,435.56,436.08,434.98,435.27,10998.0,429.9653,430.4786,429.3927,429.679,10998.0
2023-05-02 12:40:00,435.19,435.49,434.61,435.26,4334.0,429.6,429.8962,429.0275,429.6691,4334.0
2023-05-02 12:50:00,435.48,435.66,435.01,435.52,6270.0,429.8863,430.064,429.4224,429.9258,6270.0
2023-05-02 13:00:00,435.13,436.46,434.78,435.82,9569.0,429.5408,430.8537,429.1953,430.222,9569.0
2023-05-02 13:10:00,435.77,436.5,435.39,436.5,10820.0,430.1726,430.8932,429.7975,430.8932,10820.0
2023-05-02 13:20:00,436.25,437.02,436.23,436.74,3535.0,430.6464,431.4065,430.6267,431.1301,3535.0
2023-05-02 13:30:00,437.0,438.09,436.71,438.09,4869.0,431.3868,432.4628,431.1005,432.4628,4869.0
2023-05-02 13:40:00,437.94,438.33,437.59,437.98,2694.0,432.3147,432.6997,431.9692,432.3542,2694.0
2023-05-02 13:50:00,438.23,439.4,438.05,438.84,7236.0,432.601,433.756,432.4233,433.2032,7236.0
2023-05-02 14:00:00,438.7,439.37,438.2,439.37,6568.0,433.065,433.7264,432.5714,433.7264,6568.0
2023-05-02 14:10:00,439.51,439.53,438.46,438.81,7087.0,433.8646,433.8843,432.828,433.1735,7087.0
2023-05-02 14:20:00,439.14,439.42,438.57,439.19,6082.0,433.4993,433.7757,432.9366,433.5487,6082.0
2023-05-02 14:30:00,439.03,439.65,438.84,439.46,3937.0,433.3907,434.0028,433.2032,433.8152,3937.0
2023-05-02 14:40:00,439.35,439.4,438.53,439.32,3050.0,433.7066,433.756,432.8971,433.677,3050.0
2023-05-02 14:50:00,439.23,439.73,438.96,439.73,3130.0,433.5881,434.0817,433.3216,434.0817,3130.0
2023-05-02 15:00:00,439.55,439.99,439.25,439.45,6157.0,433.904,434.3384,433.6079,433.8053,6157.0
2023-05-02 15:10:00,439.48,439.93,438.49,438.57,9114.0,433.8349,434.2792,432.8577,432.9366,9114.0
2023-05-02 15:20:00,438.52,438.9,438.09,438.28,8280.0,432.8873,433.2624,432.4628,432.6504,8280.0
2023-05-02 15:30:00,438.28,438.32,437.5,437.7,7499.0,432.6504,432.6898,431.8804,432.0778,7499.0
2023-05-02 15:40:00,437.69,437.94,436.33,436.42,13797.0,432.0679,432.3147,430.7254,430.8142,13797.0
2023-05-02 15:50:00,436.08,437.3,436.01,436.43,43807.0,430.4786,431.6829,430.4095,430.8241,43807.0
2023-05-03 09:30:00,440.2,440.2,436.1,437.74,22988.0,434.5457,434.5457,430.4984,432.1173,22988.0
2023-05-03 09:40:00,437.75,439.87,437.09,439.24,6948.0,432.1272,434.2199,431.4756,433.598,6948.0
2023-05-03 09:50:00,439.31,440.44,439.13,439.68,6397.0,433.6671,434.7826,433.4894,434.0324,6397.0
2023-05-03 10:00:00,439.79,440.22,439.32,440.08,5970.0,434.141,434.5654,433.677,434.4272,5970.0
2023-05-03 10:10:00,440.42,440.82,439.59,440.82,5967.0,434.7629,435.1577,433.9435,435.1577,5967.0
2023-05-03 10:20:00,440.87,440.97,436.95,437.0,11326.0,435.2071,435.3058,431.3374,431.3868,11326.0
2023-05-03 10:30:00,436.95,438.28,436.38,437.0,14347.0,431.3374,432.6504,430.7748,431.3868,14347.0
2023-05-03 10:40:00,436.94,437.68,435.81,436.31,15515.0,431.3276,432.0581,430.2121,430.7057,15515.0
2023-05-03 10:50:00,436.4,436.68,435.59,436.31,7459.0,430.7945,431.0709,429.9949,430.7057,7459.0
2023-05-03 11:00:00,436.14,436.14,435.19,435.38,3776.0,430.5378,430.5378,429.6,429.7876,3776.0
2023-05-03 11:10:00,435.72,436.52,435.72,436.44,4090.0,430.1232,430.913,430.1232,430.834,4090.0
2023-05-03 11:20:00,436.33,436.33,434.43,435.04,12248.0,430.7254,430.7254,428.8498,429.452,12248.0
2023-05-03 11:30:00,434.78,434.78,433.51,434.0,15300.0,429.1953,429.1953,427.9416,428.4253,15300.0
2023-05-03 11:40:00,433.88,434.46,433.17,433.87,11652.0,428.3069,428.8794,427.606,428.297,11652.0
2023-05-03 11:50:00,433.75,434.54,433.25,434.28,9369.0,428.1785,428.9584,427.685,428.7017,9369.0
2023-05-03 12:00:00,434.21,434.4,433.44,433.44,11382.0,428.6326,428.8202,427.8725,427.8725,11382.0
2023-05-03 12:10:00,433.06,433.22,431.98,432.01,13325.0,427.4974,427.6553,426.4313,426.4609,13325.0
2023-05-03 12:20:00,432.02,432.41,431.41,432.23,21619.0,426.4708,426.8558,425.8686,426.6781,21619.0
2023-05-03 12:30:00,432.21,433.06,432.18,432.63,12826.0,426.6583,427.4974,426.6287,427.0729,12826.0
2023-05-03 12:40:00,432.66,433.97,432.65,433.97,14154.0,427.1025,428.3957,427.0927,428.3957,14154.0
2023-05-03 12:50:00,433.96,434.52,433.92,434.18,8091.0,428.3858,428.9386,428.3464,428.603,8091.0
2023-05-03 13:00:00,434.18,435.49,434.08,435.27,16349.0,428.603,429.8962,428.5043,429.679,16349.0
2023-05-03 13:10:00,435.31,435.34,433.68,434.31,7794.0,429.7185,429.7481,428.1094,428.7313,7794.0
2023-05-03 13:20:00,434.12,434.37,433.91,434.37,4300.0,428.5438,428.7906,428.3365,428.7906,4300.0
2023-05-03 13:30:00,434.13,434.46,433.6,433.6,8090.0,428.5537,428.8794,428.0305,428.0305,8090.0
2023-05-03 13:40:00,433.65,434.23,433.17,433.25,4567.0,428.0798,428.6524,427.606,427.685,4567.0
2023-05-03 13:50:00,433.25,433.76,432.8,433.76,7183.0,427.685,428.1884,427.2407,428.1884,7183.0
2023-05-03 14:00:00,433.49,435.34,432.72,434.62,18732.0,427.9219,429.7481,427.1618,429.0374,18732.0
2023-05-03 14:10:00,434.31,435.46,432.99,434.94,16263.0,428.7313,429.8666,427.4283,429.3533,16263.0
2023-05-03 14:20:00,435.03,435.78,434.6,434.83,13428.0,429.4421,430.1825,429.0176,429.2447,13428.0
2023-05-03 14:30:00,434.84,434.88,430.64,434.6,25428.0,429.2545,429.294,425.1085,429.0176,25428.0
2023-05-03 14:40:00,434.41,436.24,432.58,432.98,21249.0,428.8301,430.6366,427.0236,427.4184,21249.0
2023-05-03 14:50:00,432.74,434.65,431.51,433.84,20902.0,427.1815,429.067,425.9673,428.2674,20902.0
2023-05-03 15:00:00,433.85,434.73,430.87,431.72,18891.0,428.2773,429.146,425.3355,426.1746,18891.0
2023-05-03 15:10:00,431.36,431.46,429.1,430.47,23829.0,425.8192,425.918,423.5883,424.9407,23829.0
2023-05-03 15:20:00,430.19,431.44,428.71,429.32,18890.0,424.6643,425.8982,423.2033,423.8054,18890.0
2023-05-03 15:30:00,429.06,429.68,428.2,429.36,30450.0,423.5488,424.1608,422.6998,423.8449,30450.0
2023-05-03 15:40:00,429.21,429.99,428.68,429.75,33580.0,423.6969,424.4668,423.1737,424.2299,33580.0
2023-05-03 15:50:00,429.65,430.58,429.36,429.64,106149.0,424.1312,425.0493,423.8449,424.1213,106149.0
2023-05-04 09:30:00,432.92,432.93,430.54,430.82,21337.0,427.3592,427.3691,425.0098,425.2862,21337.0
2023-05-04 09:40:00,430.38,430.38,427.35,427.67,15623.0,424.8518,424.8518,421.8607,422.1766,15623.0
2023-05-04 09:50:00,427.75,428.52,426.38,426.59,51329.0,422.2556,423.0157,420.9032,421.1105,51329.0
2023-05-04 10:00:00,426.53,428.71,426.09,427.81,43004.0,421.0513,423.2033,420.6169,422.3148,43004.0
2023-05-04 10:10:00,427.51,428.83,426.95,428.72,23623.0,422.0187,423.3217,421.4659,423.2131,23623.0
2023-05-04 10:20:00,428.62,429.81,427.52,429.68,18483.0,423.1144,424.2891,422.0286,424.1608,18483.0
2023-05-04 10:30:00,429.17,431.22,428.96,429.56,27207.0,423.6574,425.681,423.4501,424.0424,27207.0
2023-05-04 10:40:00,429.59,430.61,428.93,430.51,20545.0,424.072,425.0789,423.4205,424.9802,20545.0
2023-05-04 10:50:00,430.33,430.97,428.9,429.21,12002.0,424.8025,425.4342,423.3908,423.6969,12002.0
2023-05-04 11:00:00,429.31,429.57,427.64,428.79,21421.0,423.7956,424.0522,422.147,423.2823,21421.0
2023-05-04 11:10:00,428.61,429.34,428.05,428.13,11841.0,423.1046,423.8252,422.5518,422.6307,11841.0
2023-05-04 11:20:00,427.97,428.5,427.27,427.27,20611.0,422.4728,422.996,421.7818,421.7818,20611.0
2023-05-04 11:30:00,427.38,428.32,427.0,427.17,19957.0,421.8904,422.8183,421.5152,421.6831,19957.0
2023-05-04 11:40:00,427.21,427.4,425.41,425.57,14758.0,421.7225,421.9101,419.9457,420.1036,14758.0
2023-05-04 11:50:00,425.46,425.98,424.98,425.67,11514.0,419.995,420.5083,419.5212,420.2023,11514.0
2023-05-04 12:00:00,425.76,425.76,423.8,423.98,12910.0,420.2912,420.2912,418.3563,418.534,12910.0
2023-05-04 12:10:00,423.8,424.83,423.49,424.26,17370.0,418.3563,419.3731,418.0503,418.8104,17370.0
2023-05-04 12:20:00,424.71,426.7,424.43,425.91,7822.0,419.2547,421.2191,418.9783,420.4392,7822.0
2023-05-04 12:30:00,426.02,426.1,424.51,425.31,9760.0,420.5478,420.6268,419.0572,419.847,9760.0
2023-05-04 12:40:00,425.35,425.5,424.07,424.92,6818.0,419.8864,420.0345,418.6229,419.462,6818.0
2023-05-04 12:50:00,424.77,425.47,424.27,425.08,5820.0,419.3139,420.0049,418.8203,419.6199,5820.0
2023-05-04 13:00:00,425.37,425.98,425.11,425.76,3700.0,419.9062,420.5083,419.6495,420.2912,3700.0
2023-05-04 13:10:00,425.63,426.19,425.44,426.08,8132.0,420.1628,420.7156,419.9753,420.6071,8132.0
2023-05-04 13:20:00,426.24,427.07,425.59,425.81,9024.0,420.765,421.5843,420.1234,420.3405,9024.0
2023-05-04 13:30:00,426.05,426.69,425.9,425.9,3455.0,420.5774,421.2092,420.4294,420.4294,3455.0
2023-05-04 13:40:00,426.02,426.18,425.55,425.72,10315.0,420.5478,420.7058,420.0839,420.2517,10315.0
2023-05-04 13:50:00,425.61,425.92,425.14,425.44,8523.0,420.1431,420.4491,419.6791,419.9753,8523.0
2023-05-04 14:00:00,425.67,425.67,424.76,425.0,6563.0,420.2023,420.2023,419.304,419.5409,6563.0
2023-05-04 14:10:00,425.13,425.29,424.31,424.72,9500.0,419.6693,419.8272,418.8598,419.2645,9500.0
2023-05-04 14:20:00,425.04,425.04,422.96,422.96,6628.0,419.5804,419.5804,417.5271,417.5271,6628.0
2023-05-04 14:30:00,423.06,423.14,422.24,422.48,6354.0,417.6259,417.7048,416.8164,417.0533,6354.0
2023-05-04 14:40:00,422.36,423.15,422.28,422.43,5237.0,416.9348,417.7147,416.8559,417.0039,5237.0
2023-05-04 14:50:00,422.55,422.76,422.24,422.3,6626.0,417.1224,417.3297,416.8164,416.8756,6626.0
2023-05-04 15:00:00,422.26,423.5,422.2,423.06,9918.0,416.8361,418.0602,416.7769,417.6259,9918.0
2023-05-04 15:10:00,422.94,422.94,421.39,421.52,14757.0,417.5074,417.5074,415.9773,416.1056,14757.0
2023-05-04 15:20:00,421.6,422.2,421.31,421.99,17826.0,416.1846,416.7769,415.8983,416.5696,17826.0
2023-05-04 15:30:00,422.04,424.26,422.03,423.67,15145.0,416.619,418.8104,416.6091,418.228,15145.0
2023-05-04 15:40:00,423.76,423.76,422.44,422.85,26977.0,418.3169,418.3169,417.0138,417.4185,26977.0
2023-05-04 15:50:00,422.74,422.95,421.71,422.39,107303.0,417.31,417.5173,416.2932,416.9645,107303.0
2023-05-05 09:30:00,427.88,429.97,427.0,428.25,44567.0,422.3839,424.4471,421.5152,422.7492,44567.0
2023-05-05 09:40:00,428.24,428.71,427.15,428.69,42516.0,422.7393,423.2033,421.6633,423.1835,42516.0
2023-05-05 09:50:00,428.75,429.66,428.59,429.66,12221.0,423.2428,424.1411,423.0848,424.1411,12221.0
2023-05-05 10:00:00,430.03,434.88,430.02,434.77,36283.0,424.5063,429.294,424.4965,429.1854,36283.0
2023-05-05 10:10:00,434.83,436.94,434.7,436.71,41558.0,429.2447,431.3276,429.1163,431.1005,41558.0
2023-05-05 10:20:00,436.79,437.14,435.85,436.81,26712.0,431.1795,431.525,430.2516,431.1992,26712.0
2023-05-05 10:30:00,436.86,439.25,436.81,439.22,13315.0,431.2486,433.6079,431.1992,433.5783,13315.0
2023-05-05 10:40:00,439.12,439.19,437.2,437.24,9581.0,433.4796,433.5487,431.5842,431.6237,9581.0
2023-05-05 10:50:00,437.2,437.4,434.25,435.58,18179.0,431.5842,431.7817,428.6721,429.985,18179.0
2023-05-05 11:00:00,435.35,436.49,435.04,435.4,7859.0,429.758,430.8833,429.452,429.8073,7859.0
2023-05-05 11:10:00,435.43,435.92,434.21,434.53,7952.0,429.837,430.3207,428.6326,428.9485,7952.0
2023-05-05 11:20:00,434.63,434.7,433.4,434.14,8804.0,429.0472,429.1163,427.833,428.5635,8804.0
2023-05-05 11:30:00,434.12,434.12,432.86,432.86,9197.0,428.5438,428.5438,427.3,427.3,9197.0
2023-05-05 11:40:00,432.94,433.54,432.36,433.14,12469.0,427.3789,427.9712,426.8064,427.5764,12469.0
2023-05-05 11:50:00,433.34,433.34,431.65,431.95,5597.0,427.7738,427.7738,426.1055,426.4017,5597.0
2023-05-05 12:00:00,431.81,432.05,430.78,430.95,5812.0,426.2635,426.5004,425.2467,425.4145,5812.0
2023-05-05 12:10:00,431.11,431.78,430.29,431.46,12743.0,425.5725,426.2338,424.763,425.918,12743.0
2023-05-05 12:20:00,431.44,432.45,431.25,432.14,8646.0,425.8982,426.8952,425.7107,426.5892,8646.0
2023-05-05 12:30:00,432.0,432.31,431.55,431.59,13942.0,426.451,426.757,426.0068,426.0463,13942.0
2023-05-05 12:40:00,431.7,432.01,430.68,430.87,5803.0,426.1549,426.4609,425.148,425.3355,5803.0
2023-05-05 12:50:00,431.05,431.05,430.37,430.63,4841.0,425.5132,425.5132,424.842,425.0986,4841.0
2023-05-05 13:00:00,430.56,430.83,430.0,430.0,11940.0,425.0295,425.296,424.4767,424.4767,11940.0
2023-05-05 13:10:00,429.98,430.41,429.52,429.67,8212.0,424.457,424.8814,424.0029,424.1509,8212.0
2023-05-05 13:20:00,429.78,429.88,429.0,429.21,70987.0,424.2595,424.3582,423.4896,423.6969,70987.0
2023-05-05 13:30:00,429.15,430.14,429.15,429.71,15801.0,423.6376,424.6149,423.6376,424.1904,15801.0
2023-05-05 13:40:00,429.78,430.17,429.47,429.54,10497.0,424.2595,424.6445,423.9535,424.0226,10497.0
2023-05-05 13:50:00,429.74,429.84,428.88,429.21,13213.0,424.22,424.3188,423.3711,423.6969,13213.0
2023-05-05 14:00:00,429.29,429.65,429.09,429.5,8021.0,423.7758,424.1312,423.5784,423.9831,8021.0
2023-05-05 14:10:00,429.52,429.61,427.34,427.64,20112.0,424.0029,424.0917,421.8509,422.147,20112.0
2023-05-05 14:20:00,427.61,428.44,427.36,428.07,20081.0,422.1174,422.9367,421.8706,422.5715,20081.0
2023-05-05 14:30:00,428.07,428.43,427.16,427.42,19096.0,422.5715,422.9269,421.6732,421.9298,19096.0
2023-05-05 14:40:00,427.4,428.31,427.39,427.78,18451.0,421.9101,422.8084,421.9002,422.2852,18451.0
2023-05-05 14:50:00,427.87,428.26,426.67,426.67,33184.0,422.3741,422.7591,421.1895,421.1895,33184.0
2023-05-05 15:00:00,426.81,427.42,425.9,427.32,25992.0,421.3277,421.9298,420.4294,421.8311,25992.0
2023-05-05 15:10:00,427.18,427.34,426.09,426.54,27722.0,421.6929,421.8509,420.6169,421.0612,27722.0
2023-05-05 15:20:00,426.55,427.92,426.28,427.86,28198.0,421.071,422.4234,420.8045,422.3642,28198.0
2023-05-05 15:30:00,427.97,428.43,426.98,427.23,38300.0,422.4728,422.9269,421.4955,421.7423,38300.0
2023-05-05 15:40:00,427.23,427.75,426.84,427.15,41956.0,421.7423,422.2556,421.3573,421.6633,41956.0
2023-05-05 15:50:00,426.88,426.88,425.18,425.96,178245.0,421.3968,421.3968,419.7186,420.4886,178245.0
2023-05-08 09:30:00,422.43,423.68,417.37,417.52,44653.0,417.0039,418.2379,412.0089,412.157,44653.0
2023-05-08 09:40:00,417.52,419.57,417.37,418.99,24998.0,412.157,414.1807,412.0089,413.6081,24998.0
2023-05-08 09:50:00,419.0,419.0,416.57,417.21,18239.0,413.618,413.618,411.2192,411.851,18239.0
2023-05-08 10:00:00,417.21,419.1,416.86,418.44,37600.0,411.851,413.7167,411.5055,413.0652,37600.0
2023-05-08 10:10:00,418.63,419.57,418.0,418.76,35154.0,413.2528,414.1807,412.6308,413.3811,35154.0
2023-05-08 10:20:00,418.76,418.95,416.68,416.79,20135.0,413.3811,413.5686,411.3278,411.4364,20135.0
2023-05-08 10:30:00,416.79,417.9,416.76,417.81,22316.0,411.4364,412.5321,411.4068,412.4433,22316.0
2023-05-08 10:40:00,417.67,419.48,417.47,419.35,11367.0,412.3051,414.0918,412.1077,413.9635,11367.0
2023-05-08 10:50:00,419.48,419.49,417.19,417.25,11403.0,414.0918,414.1017,411.8313,411.8905,11403.0
2023-05-08 11:00:00,417.56,419.24,416.91,418.74,26500.0,412.1965,413.8549,411.5548,413.3613,26500.0
2023-05-08 11:10:00,418.74,418.89,418.05,418.37,24595.0,413.3613,413.5094,412.6802,412.9961,24595.0
2023-05-08 11:20:00,418.25,419.07,418.2,418.73,18474.0,412.8776,413.6871,412.8283,413.3515,18474.0
2023-05-08 11:30:00,418.62,420.08,418.18,420.08,23581.0,413.2429,414.6841,412.8085,414.6841,23581.0
2023-05-08 11:40:00,420.05,422.36,420.04,422.36,11710.0,414.6545,416.9348,414.6446,416.9348,11710.0
2023-05-08 11:50:00,422.36,423.6,422.36,423.57,5261.0,416.9348,418.1589,416.9348,418.1293,5261.0
2023-05-08 12:00:00,423.48,425.01,423.47,424.55,18191.0,418.0405,419.5508,418.0306,419.0967,18191.0
2023-05-08 12:10:00,424.49,424.89,424.3,424.68,11179.0,419.0375,419.4323,418.8499,419.225,11179.0
2023-05-08 12:20:00,424.64,425.12,423.81,424.12,20704.0,419.1856,419.6594,418.3662,418.6722,20704.0
2023-05-08 12:30:00,424.31,425.43,424.27,425.43,11876.0,418.8598,419.9654,418.8203,419.9654,11876.0
2023-05-08 12:40:00,425.36,425.75,425.14,425.42,5102.0,419.8963,420.2813,419.6791,419.9555,5102.0
2023-05-08 12:50:00,425.54,425.9,425.39,425.68,6859.0,420.074,420.4294,419.9259,420.2122,6859.0
2023-05-08 13:00:00,425.81,426.41,425.43,426.41,7082.0,420.3405,420.9328,419.9654,420.9328,7082.0
2023-05-08 13:10:00,426.63,426.95,426.42,426.8,11073.0,421.15,421.4659,420.9427,421.3178,11073.0
2023-05-08 13:20:00,426.8,426.95,425.88,426.24,10726.0,421.3178,421.4659,420.4096,420.765,10726.0
2023-05-08 13:30:00,426.25,427.77,426.25,427.77,5854.0,420.7749,422.2754,420.7749,422.2754,5854.0
2023-05-08 13:40:00,427.58,427.63,426.59,427.12,13468.0,422.0878,422.1372,421.1105,421.6337,13468.0
2023-05-08 13:50:00,427.05,427.68,426.65,426.89,15429.0,421.5646,422.1865,421.1697,421.4067,15429.0
2023-05-08 14:00:00,427.02,427.37,424.45,425.06,28914.0,421.535,421.8805,418.998,419.6002,28914.0
2023-05-08 14:10:00,425.01,426.39,424.93,426.35,19560.0,419.5508,420.9131,419.4718,420.8736,19560.0
2023-05-08 14:20:00,426.37,427.07,426.22,426.61,33905.0,420.8933,421.5843,420.7453,421.1303,33905.0
2023-05-08 14:30:00,426.69,426.95,426.52,426.52,16346.0,421.2092,421.4659,421.0414,421.0414,16346.0
2023-05-08 14:40:00,426.49,427.03,426.31,426.52,10250.0,421.0118,421.5449,420.8341,421.0414,10250.0
2023-05-08 14:50:00,426.5,427.03,426.35,426.56,16727.0,421.0217,421.5449,420.8736,421.0809,16727.0
2023-05-08 15:00:00,426.56,426.69,425.92,426.27,9821.0,421.0809,421.2092,420.4491,420.7946,9821.0
2023-05-08 15:10:00,426.27,426.42,425.38,425.84,18045.0,420.7946,420.9427,419.9161,420.3701,18045.0
2023-05-08 15:20:00,425.7,426.27,425.67,425.67,12881.0,420.2319,420.7946,420.2023,420.2023,12881.0
2023-05-08 15:30:00,425.66,425.85,425.28,425.56,16796.0,420.1925,420.38,419.8173,420.0937,16796.0
2023-05-08 15:40:00,425.54,426.36,425.53,425.8,26143.0,420.074,420.8835,420.0641,420.3307,26143.0
2023-05-08 15:50:00,425.88,427.06,425.5,426.89,75399.0,420.4096,421.5745,420.0345,421.4067,75399.0
2023-05-09 09:30:00,424.83,424.83,422.81,423.72,23707.0,419.3731,419.3731,417.3791,418.2774,23707.0
2023-05-09 09:40:00,423.68,425.57,423.61,425.42,7751.0,418.2379,420.1036,418.1688,419.9555,7751.0
2023-05-09 09:50:00,425.09,427.25,424.92,426.93,7154.0,419.6298,421.762,419.462,421.4461,7154.0
2023-05-09 10:00:00,427.24,427.48,426.76,427.21,6268.0,421.7522,421.9891,421.2783,421.7225,6268.0
2023-05-09 10:10:00,427.4,427.95,426.46,427.86,11822.0,421.9101,422.453,420.9822,422.3642,11822.0
2023-05-09 10:20:00,427.79,429.58,427.73,428.01,22570.0,422.2951,424.0621,422.2359,422.5123,22570.0
2023-05-09 10:30:00,428.0,428.99,427.85,428.99,6278.0,422.5024,423.4797,422.3543,423.4797,6278.0
2023-05-09 10:40:00,429.32,429.48,427.98,428.36,5647.0,423.8054,423.9634,422.4827,422.8578,5647.0
2023-05-09 10:50:00,428.46,428.73,427.7,427.7,7802.0,422.9565,423.223,422.2063,422.2063,7802.0
2023-05-09 11:00:00,427.77,428.05,427.08,427.14,9344.0,422.2754,422.5518,421.5942,421.6534,9344.0
2023-05-09 11:10:00,427.03,427.22,426.2,427.06,3246.0,421.5449,421.7324,420.7255,421.5745,3246.0
2023-05-09 11:20:00,427.13,428.09,427.12,427.88,11479.0,421.6436,422.5912,421.6337,422.3839,11479.0
2023-05-09 11:30:00,427.86,428.67,427.73,427.86,4800.0,422.3642,423.1638,422.2359,422.3642,4800.0
2023-05-09 11:40:00,428.1,429.41,428.1,429.39,3514.0,422.6011,423.8943,422.6011,423.8745,3514.0
2023-05-09 11:50:00,429.32,429.71,428.88,429.19,6673.0,423.8054,424.1904,423.3711,423.6771,6673.0
2023-05-09 12:00:00,429.23,429.27,428.43,428.92,2876.0,423.7166,423.7561,422.9269,423.4106,2876.0
2023-05-09 12:10:00,429.02,429.02,428.25,428.42,3376.0,423.5093,423.5093,422.7492,422.917,3376.0
2023-05-09 12:20:00,428.41,428.48,427.54,427.58,6116.0,422.9071,422.9762,422.0483,422.0878,6116.0
2023-05-09 12:30:00,427.27,427.4,426.82,426.82,4019.0,421.7818,421.9101,421.3376,421.3376,4019.0
2023-05-09 12:40:00,426.71,427.62,426.55,427.58,5078.0,421.229,422.1273,421.071,422.0878,5078.0
2023-05-09 12:50:00,427.33,427.62,427.11,427.45,9106.0,421.841,422.1273,421.6238,421.9595,9106.0
2023-05-09 13:00:00,427.45,427.72,427.03,427.34,5606.0,421.9595,422.226,421.5449,421.8509,5606.0
2023-05-09 13:10:00,427.13,428.46,427.13,428.29,8012.0,421.6436,422.9565,421.6436,422.7887,8012.0
2023-05-09 13:20:00,428.15,428.67,427.9,428.67,4295.0,422.6505,423.1638,422.4037,423.1638,4295.0
2023-05-09 13:30:00,428.7,429.0,428.53,428.96,3070.0,423.1934,423.4896,423.0256,423.4501,3070.0
2023-05-09 13:40:00,429.02,429.95,428.9,429.73,5880.0,423.5093,424.4274,423.3908,424.2102,5880.0
2023-05-09 13:50:00,429.78,430.52,429.46,430.27,4773.0,424.2595,424.99,423.9436,424.7432,4773.0
2023-05-09 14:00:00,430.08,430.39,429.34,429.36,7730.0,424.5557,424.8617,423.8252,423.8449,7730.0
2023-05-09 14:10:00,429.36,429.46,428.28,428.52,4598.0,423.8449,423.9436,422.7788,423.0157,4598.0
2023-05-09 14:20:00,428.51,428.51,427.53,427.6,4796.0,423.0058,423.0058,422.0384,422.1075,4796.0
2023-05-09 14:30:00,427.55,427.67,427.02,427.62,6535.0,422.0582,422.1766,421.535,422.1273,6535.0
2023-05-09 14:40:00,427.41,427.43,427.02,427.26,5446.0,421.92,421.9397,421.535,421.7719,5446.0
2023-05-09 14:50:00,427.22,427.3,426.23,426.62,5968.0,421.7324,421.8114,420.7551,421.1401,5968.0
2023-05-09 15:00:00,426.53,426.65,426.04,426.52,5432.0,421.0513,421.1697,420.5676,421.0414,5432.0
2023-05-09 15:10:00,426.28,426.53,425.98,426.1,4697.0,420.8045,421.0513,420.5083,420.6268,4697.0
2023-05-09 15:20:00,426.11,426.25,425.67,426.19,6427.0,420.6367,420.7749,420.2023,420.7156,6427.0
2023-05-09 15:30:00,426.14,427.0,426.03,426.72,9541.0,420.6663,421.5152,420.5577,421.2388,9541.0
2023-05-09 15:40:00,426.81,427.12,426.55,426.64,12280.0,421.3277,421.6337,421.071,421.1599,12280.0
2023-05-09 15:50:00,426.87,428.01,426.83,427.72,44814.0,421.3869,422.5123,421.3474,422.226,44814.0
2023-05-10 09:30:00,432.98,436.31,431.02,433.28,71032.0,427.4184,430.7057,425.4836,427.7146,71032.0
2023-05-10 09:40:00,433.28,433.28,430.55,431.97,21565.0,427.7146,427.7146,425.0196,426.4214,21565.0
2023-05-10 09:50:00,431.94,432.38,431.31,432.25,20220.0,426.3918,426.8261,425.7699,426.6978,20220.0
2023-05-10 10:00:00,432.35,435.34,432.09,434.73,10312.0,426.7965,429.7481,426.5399,429.146,10312.0
2023-05-10 10:10:00,434.65,434.65,431.71,431.71,5860.0,429.067,429.067,426.1647,426.1647,5860.0
2023-05-10 10:20:00,432.06,433.46,431.8,432.79,5964.0,426.5102,427.8923,426.2536,427.2309,5964.0
2023-05-10 10:30:00,432.86,433.62,431.75,431.77,7059.0,427.3,428.0502,426.2042,426.224,7059.0
2023-05-10 10:40:00,431.97,432.27,429.04,429.97,13063.0,426.4214,426.7176,423.529,424.4471,13063.0
2023-05-10 10:50:00,430.03,430.16,428.67,429.6,10813.0,424.5063,424.6347,423.1638,424.0818,10813.0
2023-05-10 11:00:00,429.76,430.35,429.54,429.95,22228.0,424.2398,424.8222,424.0226,424.4274,22228.0
2023-05-10 11:10:00,430.34,431.04,430.33,430.9,7051.0,424.8123,425.5033,424.8025,425.3651,7051.0
2023-05-10 11:20:00,430.96,432.22,430.96,432.03,4987.0,425.4244,426.6682,425.4244,426.4806,4987.0
2023-05-10 11:30:00,431.99,432.55,431.9,432.11,4946.0,426.4411,426.994,426.3523,426.5596,4946.0
2023-05-10 11:40:00,431.67,432.15,430.81,430.81,5512.0,426.1253,426.5991,425.2763,425.2763,5512.0
2023-05-10 11:50:00,430.81,431.08,430.06,430.66,3980.0,425.2763,425.5428,424.5359,425.1282,3980.0
2023-05-10 12:00:00,430.27,430.29,429.62,430.29,3152.0,424.7432,424.763,424.1016,424.763,3152.0
2023-05-10 12:10:00,429.99,431.65,429.98,431.65,30030.0,424.4668,426.1055,424.457,426.1055,30030.0
2023-05-10 12:20:00,431.72,431.88,431.16,431.68,6428.0,426.1746,426.3326,425.6218,426.1351,6428.0
2023-05-10 12:30:00,431.53,431.91,430.94,431.67,7317.0,425.9871,426.3622,425.4046,426.1253,7317.0
2023-05-10 12:40:00,431.59,431.59,430.25,430.25,4800.0,426.0463,426.0463,424.7235,424.7235,4800.0
2023-05-10 12:50:00,430.32,430.34,429.12,429.57,6131.0,424.7926,424.8123,423.608,424.0522,6131.0
2023-05-10 13:00:00,429.27,429.77,429.01,429.02,8244.0,423.7561,424.2497,423.4994,423.5093,8244.0
2023-05-10 13:10:00,428.67,429.02,428.13,428.46,6315.0,423.1638,423.5093,422.6307,422.9565,6315.0
2023-05-10 13:20:00,428.17,428.55,427.01,427.18,6081.0,422.6702,423.0453,421.5251,421.6929,6081.0
2023-05-10 13:30:00,426.93,427.84,426.93,427.35,18489.0,421.4461,422.3445,421.4461,421.8607,18489.0
2023-05-10 13:40:00,427.39,428.26,427.25,428.18,19274.0,421.9002,422.7591,421.762,422.6801,19274.0
2023-05-10 13:50:00,428.2,428.52,427.91,428.19,6298.0,422.6998,423.0157,422.4136,422.69,6298.0
2023-05-10 14:00:00,428.41,428.76,428.06,428.16,6403.0,422.9071,423.2526,422.5616,422.6603,6403.0
2023-05-10 14:10:00,428.44,428.93,428.06,428.35,18356.0,422.9367,423.4205,422.5616,422.8479,18356.0
2023-05-10 14:20:00,428.0,428.08,427.6,427.77,7910.0,422.5024,422.5814,422.1075,422.2754,7910.0
2023-05-10 14:30:00,427.76,428.8,427.68,428.67,8532.0,422.2655,423.2921,422.1865,423.1638,8532.0
2023-05-10 14:40:00,428.6,429.73,428.46,429.73,38561.0,423.0947,424.2102,422.9565,424.2102,38561.0
2023-05-10 14:50:00,429.65,430.5,429.57,430.09,8528.0,424.1312,424.9703,424.0522,424.5656,8528.0
2023-05-10 15:00:00,429.96,430.77,429.74,430.77,3946.0,424.4372,425.2368,424.22,425.2368,3946.0
2023-05-10 15:10:00,430.7,430.88,430.11,430.11,29907.0,425.1677,425.3454,424.5853,424.5853,29907.0
2023-05-10 15:20:00,430.19,432.15,430.04,431.9,45045.0,424.6643,426.5991,424.5162,426.3523,45045.0
2023-05-10 15:30:00,431.83,433.1,431.82,432.42,16886.0,426.2832,427.5369,426.2733,426.8656,16886.0
2023-05-10 15:40:00,432.42,432.94,432.05,432.05,19966.0,426.8656,427.3789,426.5004,426.5004,19966.0
2023-05-10 15:50:00,431.96,432.0,430.62,431.37,72860.0,426.4115,426.451,425.0887,425.8291,72860.0
2023-05-11 09:30:00,432.33,432.96,428.5,428.59,16092.0,426.7768,427.3987,422.996,423.0848,16092.0
2023-05-11 09:40:00,428.64,428.75,425.6,425.91,6084.0,423.1342,423.2428,420.1332,420.4392,6084.0
2023-05-11 09:50:00,425.75,426.02,424.56,424.79,19886.0,420.2813,420.5478,419.1066,419.3336,19886.0
2023-05-11 10:00:00,424.79,427.33,424.78,427.06,15094.0,419.3336,421.841,419.3238,421.5745,15094.0
2023-05-11 10:10:00,427.56,429.53,427.51,428.87,13365.0,422.068,424.0127,422.0187,423.3612,13365.0
2023-05-11 10:20:00,429.0,430.57,428.57,430.06,9704.0,423.4896,425.0394,423.0651,424.5359,9704.0
2023-05-11 10:30:00,429.99,429.99,427.57,427.69,9491.0,424.4668,424.4668,422.0779,422.1964,9491.0
2023-05-11 10:40:00,427.46,429.53,426.8,429.53,6724.0,421.9693,424.0127,421.3178,424.0127,6724.0
2023-05-11 10:50:00,429.24,429.33,428.62,429.17,5372.0,423.7265,423.8153,423.1144,423.6574,5372.0
2023-05-11 11:00:00,429.16,430.15,429.16,429.58,11572.0,423.6475,424.6248,423.6475,424.0621,11572.0
2023-05-11 11:10:00,429.72,430.18,429.3,429.3,6961.0,424.2003,424.6544,423.7857,423.7857,6961.0
2023-05-11 11:20:00,429.11,430.59,428.83,429.76,6676.0,423.5981,425.0591,423.3217,424.2398,6676.0
2023-05-11 11:30:00,430.03,430.03,428.88,429.06,10459.0,424.5063,424.5063,423.3711,423.5488,10459.0
2023-05-11 11:40:00,429.23,430.02,428.71,428.77,6133.0,423.7166,424.4965,423.2033,423.2625,6133.0
2023-05-11 11:50:00,428.94,429.52,428.12,428.99,10338.0,423.4303,424.0029,422.6209,423.4797,10338.0
2023-05-11 12:00:00,429.0,429.0,427.69,428.16,5690.0,423.4896,423.4896,422.1964,422.6603,5690.0
2023-05-11 12:10:00,428.03,428.08,427.31,428.05,12216.0,422.532,422.5814,421.8213,422.5518,12216.0
2023-05-11 12:20:00,428.05,428.81,427.09,427.27,5750.0,422.5518,423.302,421.6041,421.7818,5750.0
2023-05-11 12:30:00,427.41,427.84,427.32,427.32,4810.0,421.92,422.3445,421.8311,421.8311,4810.0
2023-05-11 12:40:00,427.42,427.56,426.88,427.18,8638.0,421.9298,422.068,421.3968,421.6929,8638.0
2023-05-11 12:50:00,427.16,427.35,426.88,427.35,18575.0,421.6732,421.8607,421.3968,421.8607,18575.0
2023-05-11 13:00:00,427.1,427.29,426.82,426.87,22829.0,421.614,421.8015,421.3376,421.3869,22829.0
2023-05-11 13:10:00,426.87,426.97,425.76,426.09,32366.0,421.3869,421.4856,420.2912,420.6169,32366.0
2023-05-11 13:20:00,426.16,427.2,425.69,427.11,18714.0,420.686,421.7127,420.2221,421.6238,18714.0
2023-05-11 13:30:00,426.78,427.06,426.36,426.88,13828.0,421.2981,421.5745,420.8835,421.3968,13828.0
2023-05-11 13:40:00,426.91,426.98,424.97,425.19,7553.0,421.4264,421.4955,419.5113,419.7285,7553.0
2023-05-11 13:50:00,425.08,426.72,424.96,426.58,5822.0,419.6199,421.2388,419.5014,421.1006,5822.0
2023-05-11 14:00:00,426.68,426.78,426.19,426.19,5875.0,421.1994,421.2981,420.7156,420.7156,5875.0
2023-05-11 14:10:00,426.24,426.35,425.65,425.88,14522.0,420.765,420.8736,420.1826,420.4096,14522.0
2023-05-11 14:20:00,425.91,426.58,425.69,426.46,6722.0,420.4392,421.1006,420.2221,420.9822,6722.0
2023-05-11 14:30:00,426.48,426.48,426.01,426.24,11069.0,421.0019,421.0019,420.538,420.765,11069.0
2023-05-11 14:40:00,426.43,427.2,426.39,426.84,9217.0,420.9526,421.7127,420.9131,421.3573,9217.0
2023-05-11 14:50:00,426.79,426.8,426.0,426.33,23303.0,421.3079,421.3178,420.5281,420.8538,23303.0
2023-05-11 15:00:00,426.24,426.6,426.02,426.07,10419.0,420.765,421.1204,420.5478,420.5972,10419.0
2023-05-11 15:10:00,426.19,426.56,426.05,426.16,10765.0,420.7156,421.0809,420.5774,420.686,10765.0
2023-05-11 15:20:00,426.11,426.7,426.05,426.34,21072.0,420.6367,421.2191,420.5774,420.8637,21072.0
2023-05-11 15:30:00,426.32,426.35,425.33,425.33,22371.0,420.844,420.8736,419.8667,419.8667,22371.0
2023-05-11 15:40:00,425.1,425.11,423.91,424.09,33979.0,419.6396,419.6495,418.4649,418.6426,33979.0
2023-05-11 15:50:00,423.92,425.12,423.65,424.7,167445.0,418.4748,419.6594,418.2083,419.2448,167445.0
2023-05-12 09:30:00,426.39,427.74,425.55,427.01,30092.0,420.9131,422.2457,420.0839,421.5251,30092.0
2023-05-12 09:40:00,427.0,429.45,427.0,427.87,14316.0,421.5152,423.9338,421.5152,422.3741,14316.0
2023-05-12 09:50:00,428.06,428.6,427.69,428.04,18254.0,422.5616,423.0947,422.1964,422.5419,18254.0
2023-05-12 10:00:00,428.41,428.8,427.64,428.8,14970.0,422.9071,423.2921,422.147,423.2921,14970.0
2023-05-12 10:10:00,428.79,429.44,428.42,429.39,15868.0,423.2823,423.9239,422.917,423.8745,15868.0
2023-05-12 10:20:00,429.48,430.01,429.08,429.08,16245.0,423.9634,424.4866,423.5685,423.5685,16245.0
2023-05-12 10:30:00,429.0,429.0,425.55,426.16,8542.0,423.4896,423.4896,420.0839,420.686,8542.0
2023-05-12 10:40:00,426.22,426.45,425.63,426.12,18726.0,420.7453,420.9723,420.1628,420.6465,18726.0
2023-05-12 10:50:00,426.17,426.32,425.53,426.01,6216.0,420.6959,420.844,420.0641,420.538,6216.0
2023-05-12 11:00:00,426.42,427.37,426.08,426.92,10222.0,420.9427,421.8805,420.6071,421.4363,10222.0
2023-05-12 11:10:00,426.9,426.9,425.38,425.38,14044.0,421.4165,421.4165,419.9161,419.9161,14044.0
2023-05-12 11:20:00,425.6,426.68,425.6,426.02,12638.0,420.1332,421.1994,420.1332,420.5478,12638.0
2023-05-12 11:30:00,425.92,426.33,425.62,426.1,26574.0,420.4491,420.8538,420.153,420.6268,26574.0
2023-05-12 11:40:00,425.99,427.69,425.99,427.69,5903.0,420.5182,422.1964,420.5182,422.1964,5903.0
2023-05-12 11:50:00,427.87,428.82,427.69,428.82,5982.0,422.3741,423.3119,422.1964,423.3119,5982.0
2023-05-12 12:00:00,428.87,428.96,427.87,427.88,13138.0,423.3612,423.4501,422.3741,422.3839,13138.0
2023-05-12 12:10:00,427.87,427.87,427.35,427.5,7176.0,422.3741,422.3741,421.8607,422.0088,7176.0
2023-05-12 12:20:00,427.66,427.66,426.3,426.75,7409.0,422.1668,422.1668,420.8242,421.2685,7409.0
2023-05-12 12:30:00,426.59,427.3,426.59,426.81,8599.0,421.1105,421.8114,421.1105,421.3277,8599.0
2023-05-12 12:40:00,426.58,426.64,424.95,424.95,14692.0,421.1006,421.1599,419.4916,419.4916,14692.0
2023-05-12 12:50:00,424.8,425.1,424.46,424.5,12647.0,419.3435,419.6396,419.0079,419.0474,12647.0
2023-05-12 13:00:00,424.52,425.07,424.38,424.66,12905.0,419.0671,419.61,418.9289,419.2053,12905.0
2023-05-12 13:10:00,424.92,426.29,424.91,426.29,5225.0,419.462,420.8144,419.4521,420.8144,5225.0
2023-05-12 13:20:00,426.33,427.81,426.15,427.6,8160.0,420.8538,422.3148,420.6762,422.1075,8160.0
2023-05-12 13:30:00,427.6,428.0,426.9,427.41,11804.0,422.1075,422.5024,421.4165,421.92,11804.0
2023-05-12 13:40:00,427.58,428.13,427.38,427.5,9974.0,422.0878,422.6307,421.8904,422.0088,9974.0
2023-05-12 13:50:00,427.4,427.46,426.08,426.67,5605.0,421.9101,421.9693,420.6071,421.1895,5605.0
2023-05-12 14:00:00,426.49,427.26,426.21,427.04,4216.0,421.0118,421.7719,420.7354,421.5547,4216.0
2023-05-12 14:10:00,427.27,427.92,426.79,426.94,7145.0,421.7818,422.4234,421.3079,421.456,7145.0
2023-05-12 14:20:00,426.29,426.89,426.28,426.4,4938.0,420.8144,421.4067,420.8045,420.9229,4938.0
2023-05-12 14:30:00,426.42,426.64,425.79,425.97,14288.0,420.9427,421.1599,420.3208,420.4985,14288.0
2023-05-12 14:40:00,425.83,426.03,425.22,425.88,6638.0,420.3603,420.5577,419.7581,420.4096,6638.0
2023-05-12 14:50:00,426.0,426.52,426.0,426.17,11409.0,420.5281,421.0414,420.5281,420.6959,11409.0
2023-05-12 15:00:00,426.12,427.12,425.93,427.12,9839.0,420.6465,421.6337,420.459,421.6337,9839.0
2023-05-12 15:10:00,427.2,427.33,426.34,426.48,9455.0,421.7127,421.841,420.8637,421.0019,9455.0
2023-05-12 15:20:00,426.47,426.59,425.98,426.07,12317.0,420.9921,421.1105,420.5083,420.5972,12317.0
2023-05-12 15:30:00,426.18,427.59,426.18,427.42,15791.0,420.7058,422.0977,420.7058,421.9298,15791.0
2023-05-12 15:40:00,427.48,427.81,427.01,427.15,14428.0,421.9891,422.3148,421.5251,421.6633,14428.0
2023-05-12 15:50:00,427.03,428.11,426.82,427.66,73344.0,421.5449,422.611,421.3376,422.1668,73344.0
2023-05-15 09:30:00,413.0,417.09,410.47,413.75,188651.0,407.6951,411.7325,405.1976,408.4354,188651.0
2023-05-15 09:40:00,413.75,416.7,413.07,413.31,83549.0,408.4354,411.3475,407.7642,408.0011,83549.0
2023-05-15 09:50:00,413.52,415.4,412.86,415.26,51167.0,408.2084,410.0642,407.5569,409.926,51167.0
2023-05-15 10:00:00,415.46,419.51,414.9,419.03,47807.0,410.1235,414.1215,409.5707,413.6476,47807.0
2023-05-15 10:10:00,419.03,420.14,417.26,419.31,37973.0,413.6476,414.7434,411.9004,413.924,37973.0
2023-05-15 10:20:00,419.44,419.88,418.78,419.04,21360.0,414.0523,414.4867,413.4008,413.6575,21360.0
2023-05-15 10:30:00,419.04,420.94,417.85,420.29,22523.0,413.6575,415.5331,412.4828,414.8914,22523.0
2023-05-15 10:40:00,420.38,421.31,420.04,420.35,23161.0,414.9803,415.8983,414.6446,414.9507,23161.0
2023-05-15 10:50:00,420.72,420.98,419.57,420.15,22591.0,415.3159,415.5726,414.1807,414.7532,22591.0
2023-05-15 11:00:00,420.21,420.92,420.07,420.76,25437.0,414.8125,415.5133,414.6743,415.3554,25437.0
2023-05-15 11:10:00,420.94,422.81,420.7,422.4,18478.0,415.5331,417.3791,415.2962,416.9743,18478.0
2023-05-15 11:20:00,422.37,423.01,421.36,421.37,17571.0,416.9447,417.5765,415.9477,415.9576,17571.0
2023-05-15 11:30:00,421.27,421.55,420.66,421.32,14433.0,415.8588,416.1352,415.2567,415.9082,14433.0
2023-05-15 11:40:00,421.21,421.94,421.06,421.56,12115.0,415.7996,416.5202,415.6515,416.1451,12115.0
2023-05-15 11:50:00,421.93,422.25,421.4,422.09,6115.0,416.5104,416.8263,415.9872,416.6683,6115.0
2023-05-15 12:00:00,422.17,422.17,421.53,421.85,3327.0,416.7473,416.7473,416.1155,416.4314,3327.0
2023-05-15 12:10:00,421.67,422.32,420.87,421.97,19635.0,416.2537,416.8954,415.464,416.5499,19635.0
2023-05-15 12:20:00,421.91,422.0,420.6,421.1,16500.0,416.4906,416.5795,415.1974,415.691,16500.0
2023-05-15 12:30:00,421.1,421.34,420.74,420.83,16372.0,415.691,415.9279,415.3357,415.4245,16372.0
2023-05-15 12:40:00,420.86,421.5,420.86,421.22,17294.0,415.4541,416.0859,415.4541,415.8095,17294.0
2023-05-15 12:50:00,421.17,422.16,421.09,422.03,15877.0,415.7601,416.7374,415.6812,416.6091,15877.0
2023-05-15 13:00:00,422.28,422.43,421.5,422.36,8489.0,416.8559,417.0039,416.0859,416.9348,8489.0
2023-05-15 13:10:00,422.37,423.74,422.37,423.41,15936.0,416.9447,418.2971,416.9447,417.9714,15936.0
2023-05-15 13:20:00,423.52,423.94,422.5,422.68,14394.0,418.0799,418.4945,417.073,417.2507,14394.0
2023-05-15 13:30:00,422.58,423.2,421.8,422.0,15189.0,417.152,417.7641,416.382,416.5795,15189.0
2023-05-15 13:40:00,421.98,421.98,420.84,421.42,9333.0,416.5597,416.5597,415.4344,416.0069,9333.0
2023-05-15 13:50:00,421.75,422.15,421.49,421.87,11403.0,416.3327,416.7275,416.076,416.4511,11403.0
2023-05-15 14:00:00,421.93,422.01,421.44,421.44,10527.0,416.5104,416.5893,416.0267,416.0267,10527.0
2023-05-15 14:10:00,421.56,421.8,420.95,421.08,13446.0,416.1451,416.382,415.543,415.6713,13446.0
2023-05-15 14:20:00,421.13,421.13,420.07,420.07,15306.0,415.7206,415.7206,414.6743,414.6743,15306.0
2023-05-15 14:30:00,420.07,420.48,419.82,420.35,11311.0,414.6743,415.079,414.4275,414.9507,11311.0
2023-05-15 14:40:00,420.35,421.33,420.02,421.08,9328.0,414.9507,415.9181,414.6249,415.6713,9328.0
2023-05-15 14:50:00,421.16,421.53,420.61,420.9,17550.0,415.7503,416.1155,415.2073,415.4936,17550.0
2023-05-15 15:00:00,420.85,422.96,420.69,422.71,29889.0,415.4442,417.5271,415.2863,417.2803,29889.0
2023-05-15 15:10:00,422.75,424.33,422.49,423.9,10403.0,417.3198,418.8795,417.0632,418.4551,10403.0
2023-05-15 15:20:00,423.98,424.84,423.82,424.65,22156.0,418.534,419.383,418.3761,419.1954,22156.0
2023-05-15 15:30:00,424.56,426.07,424.55,426.03,28343.0,419.1066,420.5972,419.0967,420.5577,28343.0
2023-05-15 15:40:00,426.02,427.27,425.94,427.16,41925.0,420.5478,421.7818,420.4689,421.6732,41925.0
2023-05-15 15:50:00,427.07,427.12,425.39,426.37,143153.0,421.5843,421.6337,419.9259,420.8933,143153.0
2023-05-16 09:30:00,421.91,425.51,419.08,423.99,53520.0,416.4906,420.0444,413.697,418.5439,53520.0
2023-05-16 09:40:00,423.96,425.32,422.8,424.96,27637.0,418.5143,419.8568,417.3692,419.5014,27637.0
2023-05-16 09:50:00,424.78,427.15,424.15,427.15,19684.0,419.3238,421.6633,418.7019,421.6633,19684.0
2023-05-16 10:00:00,427.15,429.75,426.9,429.15,17207.0,421.6633,424.2299,421.4165,423.6376,17207.0
2023-05-16 10:10:00,429.09,430.08,427.73,428.28,24340.0,423.5784,424.5557,422.2359,422.7788,24340.0
2023-05-16 10:20:00,428.58,429.46,427.98,429.1,18563.0,423.0749,423.9436,422.4827,423.5883,18563.0
2023-05-16 10:30:00,429.46,429.46,427.22,427.23,12385.0,423.9436,423.9436,421.7324,421.7423,12385.0
2023-05-16 10:40:00,427.19,427.86,426.82,427.69,10571.0,421.7028,422.3642,421.3376,422.1964,10571.0
2023-05-16 10:50:00,427.55,428.89,427.03,427.71,27872.0,422.0582,423.381,421.5449,422.2161,27872.0
2023-05-16 11:00:00,427.55,429.69,427.55,429.5,8873.0,422.0582,424.1707,422.0582,423.9831,8873.0
2023-05-16 11:10:00,429.64,429.72,428.03,428.04,11058.0,424.1213,424.2003,422.532,422.5419,11058.0
2023-05-16 11:20:00,428.04,428.08,427.25,427.54,14443.0,422.5419,422.5814,421.762,422.0483,14443.0
2023-05-16 11:30:00,427.5,427.51,425.09,425.71,16605.0,422.0088,422.0187,419.6298,420.2418,16605.0
2023-05-16 11:40:00,425.69,426.36,424.73,425.99,16614.0,420.2221,420.8835,419.2744,420.5182,16614.0
2023-05-16 11:50:00,426.04,426.41,425.39,425.42,8492.0,420.5676,420.9328,419.9259,419.9555,8492.0
2023-05-16 12:00:00,425.22,425.22,424.32,424.79,6995.0,419.7581,419.7581,418.8697,419.3336,6995.0
2023-05-16 12:10:00,424.54,425.12,423.82,424.56,18627.0,419.0868,419.6594,418.3761,419.1066,18627.0
2023-05-16 12:20:00,424.54,425.18,424.0,424.82,5921.0,419.0868,419.7186,418.5538,419.3632,5921.0
2023-05-16 12:30:00,424.97,424.97,424.22,424.39,5929.0,419.5113,419.5113,418.771,418.9388,5929.0
2023-05-16 12:40:00,424.5,424.71,423.34,424.06,6046.0,419.0474,419.2547,417.9023,418.613,6046.0
2023-05-16 12:50:00,424.0,424.77,423.49,424.61,6957.0,418.5538,419.3139,418.0503,419.1559,6957.0
2023-05-16 13:00:00,424.85,424.96,424.31,424.96,6676.0,419.3929,419.5014,418.8598,419.5014,6676.0
2023-05-16 13:10:00,424.85,424.98,424.01,424.07,3508.0,419.3929,419.5212,418.5636,418.6229,3508.0
2023-05-16 13:20:00,424.3,424.3,423.45,423.56,6107.0,418.8499,418.8499,418.0108,418.1194,6107.0
2023-05-16 13:30:00,423.55,424.1,423.36,423.66,7407.0,418.1096,418.6525,417.922,418.2181,7407.0
2023-05-16 13:40:00,423.68,424.15,423.43,424.15,6829.0,418.2379,418.7019,417.9911,418.7019,6829.0
2023-05-16 13:50:00,423.99,424.52,423.7,424.37,7459.0,418.5439,419.0671,418.2576,418.919,7459.0
2023-05-16 14:00:00,424.6,424.6,423.05,423.58,13475.0,419.1461,419.1461,417.616,418.1392,13475.0
2023-05-16 14:10:00,423.56,423.66,423.25,423.48,9518.0,418.1194,418.2181,417.8134,418.0405,9518.0
2023-05-16 14:20:00,423.55,424.03,423.44,424.0,8052.0,418.1096,418.5834,418.001,418.5538,8052.0
2023-05-16 14:30:00,423.75,423.75,423.18,423.49,7324.0,418.307,418.307,417.7443,418.0503,7324.0
2023-05-16 14:40:00,423.59,423.86,423.42,423.76,6999.0,418.149,418.4156,417.9812,418.3169,6999.0
2023-05-16 14:50:00,423.67,424.01,423.23,423.34,20113.0,418.228,418.5636,417.7937,417.9023,20113.0
2023-05-16 15:00:00,422.88,423.78,420.7,422.76,146012.0,417.4482,418.3366,415.2962,417.3297,146012.0
2023-05-16 15:10:00,422.64,423.4,421.69,422.42,45292.0,417.2112,417.9615,416.2734,416.9941,45292.0
2023-05-16 15:20:00,422.46,422.89,422.23,422.69,28046.0,417.0336,417.458,416.8065,417.2606,28046.0
2023-05-16 15:30:00,422.57,422.85,421.85,422.58,23895.0,417.1421,417.4185,416.4314,417.152,23895.0
2023-05-16 15:40:00,422.52,422.52,421.16,421.37,26128.0,417.0928,417.0928,415.7503,415.9576,26128.0
2023-05-16 15:50:00,421.54,421.81,420.66,421.3,76575.0,416.1254,416.3919,415.2567,415.8885,76575.0
2023-05-17 09:30:00,423.32,424.39,422.54,423.39,20433.0,417.8825,418.9388,417.1125,417.9516,20433.0
2023-05-17 09:40:00,423.54,423.73,421.67,422.05,13736.0,418.0997,418.2872,416.2537,416.6288,13736.0
2023-05-17 09:50:00,422.15,422.34,421.01,421.91,26578.0,416.7275,416.9151,415.6022,416.4906,26578.0
2023-05-17 10:00:00,421.34,421.48,420.15,420.39,13804.0,415.9279,416.0661,414.7532,414.9901,13804.0
2023-05-17 10:10:00,420.51,421.74,420.41,421.22,7219.0,415.1086,416.3228,415.0099,415.8095,7219.0
2023-05-17 10:20:00,421.3,421.3,420.66,420.94,5647.0,415.8885,415.8885,415.2567,415.5331,5647.0
2023-05-17 10:30:00,421.11,421.76,421.05,421.72,5265.0,415.7009,416.3425,415.6417,416.3031,5265.0
2023-05-17 10:40:00,421.74,422.42,421.55,421.91,10292.0,416.3228,416.9941,416.1352,416.4906,10292.0
2023-05-17 10:50:00,421.83,422.63,421.37,422.63,14883.0,416.4117,417.2014,415.9576,417.2014,14883.0
2023-05-17 11:00:00,422.72,422.99,422.09,422.17,5053.0,417.2902,417.5568,416.6683,416.7473,5053.0
2023-05-17 11:10:00,422.12,423.45,421.87,422.75,11556.0,416.6979,418.0108,416.4511,417.3198,11556.0
2023-05-17 11:20:00,422.7,423.5,421.85,423.5,5521.0,417.2705,418.0602,416.4314,418.0602,5521.0
2023-05-17 11:30:00,423.26,423.57,422.72,422.96,5020.0,417.8233,418.1293,417.2902,417.5271,5020.0
2023-05-17 11:40:00,423.14,424.6,423.13,423.78,16274.0,417.7048,419.1461,417.695,418.3366,16274.0
2023-05-17 11:50:00,423.73,423.73,422.84,423.13,9479.0,418.2872,418.2872,417.4087,417.695,9479.0
2023-05-17 12:00:00,423.3,423.67,422.87,423.67,4103.0,417.8628,418.228,417.4383,418.228,4103.0
2023-05-17 12:10:00,423.61,423.66,423.2,423.4,4172.0,418.1688,418.2181,417.7641,417.9615,4172.0
2023-05-17 12:20:00,423.2,424.33,423.17,424.21,15858.0,417.7641,418.8795,417.7344,418.7611,15858.0
2023-05-17 12:30:00,424.21,424.45,423.61,423.66,5577.0,418.7611,418.998,418.1688,418.2181,5577.0
2023-05-17 12:40:00,424.14,424.59,424.02,424.56,4699.0,418.692,419.1362,418.5735,419.1066,4699.0
2023-05-17 12:50:00,424.44,425.12,424.36,424.57,7169.0,418.9881,419.6594,418.9092,419.1165,7169.0
2023-05-17 13:00:00,424.59,426.05,424.39,426.05,18004.0,419.1362,420.5774,418.9388,420.5774,18004.0
2023-05-17 13:10:00,425.97,426.0,425.28,425.36,18915.0,420.4985,420.5281,419.8173,419.8963,18915.0
2023-05-17 13:20:00,425.87,427.31,425.63,427.03,6016.0,420.3998,421.8213,420.1628,421.5449,6016.0
2023-05-17 13:30:00,426.97,428.15,426.77,427.87,6683.0,421.4856,422.6505,421.2882,422.3741,6683.0
2023-05-17 13:40:00,427.71,428.09,427.14,427.69,11923.0,422.2161,422.5912,421.6534,422.1964,11923.0
2023-05-17 13:50:00,427.78,428.48,427.23,428.09,9556.0,422.2852,422.9762,421.7423,422.5912,9556.0
2023-05-17 14:00:00,428.27,428.79,428.08,428.14,6866.0,422.7689,423.2823,422.5814,422.6406,6866.0
2023-05-17 14:10:00,428.12,429.23,428.12,428.32,8327.0,422.6209,423.7166,422.6209,422.8183,8327.0
2023-05-17 14:20:00,428.37,428.7,428.14,428.58,6481.0,422.8676,423.1934,422.6406,423.0749,6481.0
2023-05-17 14:30:00,428.63,429.01,428.44,428.79,12461.0,423.1243,423.4994,422.9367,423.2823,12461.0
2023-05-17 14:40:00,428.71,429.04,428.38,429.03,8674.0,423.2033,423.529,422.8775,423.5192,8674.0
2023-05-17 14:50:00,429.06,429.06,428.28,428.65,9764.0,423.5488,423.5488,422.7788,423.144,9764.0
2023-05-17 15:00:00,428.58,430.78,428.09,430.55,9022.0,423.0749,425.2467,422.5912,425.0196,9022.0
2023-05-17 15:10:00,430.6,431.21,430.54,430.65,14634.0,425.069,425.6712,425.0098,425.1184,14634.0
2023-05-17 15:20:00,430.64,431.0,429.93,430.88,12275.0,425.1085,425.4639,424.4076,425.3454,12275.0
2023-05-17 15:30:00,431.02,431.42,430.45,431.12,14064.0,425.4836,425.8785,424.9209,425.5823,14064.0
2023-05-17 15:40:00,431.13,432.44,431.12,432.41,23135.0,425.5922,426.8854,425.5823,426.8558,23135.0
2023-05-17 15:50:00,432.69,432.85,431.45,431.86,88631.0,427.1322,427.2901,425.9081,426.3128,88631.0
2023-05-18 09:30:00,433.56,436.94,432.31,436.14,20861.0,427.991,431.3276,426.757,430.5378,20861.0
2023-05-18 09:40:00,436.14,436.86,435.04,435.81,14708.0,430.5378,431.2486,429.452,430.2121,14708.0
2023-05-18 09:50:00,435.81,439.38,435.77,439.38,33751.0,430.2121,433.7362,430.1726,433.7362,33751.0
2023-05-18 10:00:00,439.55,442.68,439.11,442.63,19898.0,433.904,436.9938,433.4697,436.9445,19898.0
2023-05-18 10:10:00,442.83,443.36,440.6,441.45,36555.0,437.1419,437.6651,434.9406,435.7796,36555.0
2023-05-18 10:20:00,442.06,444.37,442.05,443.75,18048.0,436.3818,438.6621,436.3719,438.0501,18048.0
2023-05-18 10:30:00,443.73,446.52,443.72,446.43,19254.0,438.0303,440.7845,438.0205,440.6957,19254.0
2023-05-18 10:40:00,446.2,446.61,443.75,446.44,25142.0,440.4686,440.8734,438.0501,440.7055,25142.0
2023-05-18 10:50:00,446.6,446.76,445.12,446.57,21835.0,440.8635,441.0214,439.4025,440.8339,21835.0
2023-05-18 11:00:00,446.56,448.24,446.35,448.06,18098.0,440.824,442.4824,440.6167,442.3047,18098.0
2023-05-18 11:10:00,448.6,448.71,447.06,447.31,28332.0,442.8378,442.9464,441.3176,441.5644,28332.0
2023-05-18 11:20:00,447.6,448.46,446.99,447.74,6620.0,441.8506,442.6996,441.2485,441.9888,6620.0
2023-05-18 11:30:00,447.81,447.82,446.06,446.21,14651.0,442.0579,442.0678,440.3304,440.4785,14651.0
2023-05-18 11:40:00,446.21,447.29,446.06,446.81,31010.0,440.4785,441.5446,440.3304,441.0708,31010.0
2023-05-18 11:50:00,446.68,447.6,446.16,446.31,14481.0,440.9425,441.8506,440.4291,440.5772,14481.0
2023-05-18 12:00:00,446.48,446.92,446.04,446.32,8738.0,440.745,441.1794,440.3107,440.5871,8738.0
2023-05-18 12:10:00,446.28,447.51,445.58,445.6,12838.0,440.5476,441.7618,439.8566,439.8763,12838.0
2023-05-18 12:20:00,445.74,446.06,445.18,445.35,10718.0,440.0145,440.3304,439.4617,439.6295,10718.0
2023-05-18 12:30:00,445.24,446.09,444.89,445.61,18800.0,439.521,440.36,439.1754,439.8862,18800.0
2023-05-18 12:40:00,445.68,446.12,445.33,446.11,9933.0,439.9553,440.3896,439.6098,440.3798,9933.0
2023-05-18 12:50:00,445.93,446.02,444.38,445.01,14639.0,440.2021,440.2909,438.672,439.2939,14639.0
2023-05-18 13:00:00,445.13,445.53,444.7,445.45,7392.0,439.4124,439.8072,438.9879,439.7283,7392.0
2023-05-18 13:10:00,445.44,445.54,444.82,445.39,10347.0,439.7184,439.8171,439.1063,439.669,10347.0
2023-05-18 13:20:00,445.39,445.8,444.25,444.25,11054.0,439.669,440.0738,438.5437,438.5437,11054.0
2023-05-18 13:30:00,444.09,445.42,444.09,444.95,9802.0,438.3857,439.6986,438.3857,439.2347,9802.0
2023-05-18 13:40:00,444.58,444.82,443.91,444.2,10782.0,438.8694,439.1063,438.208,438.4943,10782.0
2023-05-18 13:50:00,444.2,444.58,443.59,443.83,5205.0,438.4943,438.8694,437.8921,438.1291,5205.0
2023-05-18 14:00:00,443.71,444.02,443.28,444.02,7319.0,438.0106,438.3166,437.5861,438.3166,7319.0
2023-05-18 14:10:00,443.73,444.68,443.25,444.61,8504.0,438.0303,438.9681,437.5565,438.899,8504.0
2023-05-18 14:20:00,444.63,445.2,444.43,444.97,9092.0,438.9188,439.4815,438.7214,439.2544,9092.0
2023-05-18 14:30:00,444.92,445.12,444.59,445.0,9413.0,439.2051,439.4025,438.8793,439.284,9413.0
2023-05-18 14:40:00,445.05,445.89,445.05,445.8,8526.0,439.3334,440.1626,439.3334,440.0738,8526.0
2023-05-18 14:50:00,445.96,445.96,445.04,445.84,9287.0,440.2317,440.2317,439.3235,440.1132,9287.0
2023-05-18 15:00:00,445.88,445.88,444.87,445.7,12992.0,440.1527,440.1527,439.1557,439.975,12992.0
2023-05-18 15:10:00,445.73,446.1,445.36,445.87,21646.0,440.0047,440.3699,439.6394,440.1429,21646.0
2023-05-18 15:20:00,445.8,446.0,444.88,445.21,24375.0,440.0738,440.2712,439.1656,439.4913,24375.0
2023-05-18 15:30:00,445.32,445.37,444.64,444.93,26232.0,439.5999,439.6493,438.9287,439.2149,26232.0
2023-05-18 15:40:00,444.95,447.38,444.83,447.38,42405.0,439.2347,441.6335,439.1162,441.6335,42405.0
2023-05-18 15:50:00,447.07,448.27,446.98,447.68,152904.0,441.3274,442.512,441.2386,441.9296,152904.0
2023-05-19 09:30:00,449.52,449.52,448.09,449.03,65474.0,443.746,443.746,442.3343,443.2623,65474.0
2023-05-19 09:40:00,448.92,449.64,446.72,447.7,18369.0,443.1537,443.8644,440.9819,441.9494,18369.0
2023-05-19 09:50:00,447.7,448.9,446.65,448.9,20428.0,441.9494,443.1339,440.9128,443.1339,20428.0
2023-05-19 10:00:00,448.75,448.89,446.32,447.84,15556.0,442.9859,443.1241,440.5871,442.0876,15556.0
2023-05-19 10:10:00,447.55,448.42,446.82,448.21,7587.0,441.8013,442.6601,441.0807,442.4528,7587.0
2023-05-19 10:20:00,448.26,449.28,448.26,448.96,8311.0,442.5022,443.5091,442.5022,443.1932,8311.0
2023-05-19 10:30:00,449.02,450.27,448.57,448.68,18081.0,443.2524,444.4863,442.8082,442.9168,18081.0
2023-05-19 10:40:00,448.4,448.97,446.21,446.47,9825.0,442.6404,443.203,440.4785,440.7352,9825.0
2023-05-19 10:50:00,446.75,447.91,446.53,447.67,8135.0,441.0116,442.1567,440.7944,441.9197,8135.0
2023-05-19 11:00:00,447.45,448.74,447.09,447.09,11440.0,441.7026,442.976,441.3472,441.3472,11440.0
2023-05-19 11:10:00,447.41,447.73,446.07,446.78,10886.0,441.6631,441.979,440.3403,441.0412,10886.0
2023-05-19 11:20:00,447.24,447.36,445.72,445.72,7746.0,441.4953,441.6137,439.9948,439.9948,7746.0
2023-05-19 11:30:00,445.84,446.23,445.1,445.29,5870.0,440.1132,440.4982,439.3828,439.5703,5870.0
2023-05-19 11:40:00,444.96,446.8,444.82,446.69,9087.0,439.2445,441.0609,439.1063,440.9523,9087.0
2023-05-19 11:50:00,446.74,447.52,446.43,446.75,10050.0,441.0017,441.7717,440.6957,441.0116,10050.0
2023-05-19 12:00:00,446.89,447.23,446.45,447.18,6242.0,441.1498,441.4854,440.7154,441.436,6242.0
2023-05-19 12:10:00,447.16,447.16,446.2,446.83,7069.0,441.4163,441.4163,440.4686,441.0905,7069.0
2023-05-19 12:20:00,446.81,446.99,446.12,446.35,9079.0,441.0708,441.2485,440.3896,440.6167,9079.0
2023-05-19 12:30:00,446.14,446.14,445.15,445.81,3595.0,440.4094,440.4094,439.4321,440.0836,3595.0
2023-05-19 12:40:00,445.79,446.32,445.66,446.26,6582.0,440.0639,440.5871,439.9356,440.5279,6582.0
2023-05-19 12:50:00,446.14,447.07,446.13,446.55,2991.0,440.4094,441.3274,440.3995,440.8141,2991.0
2023-05-19 13:00:00,446.43,447.02,446.39,446.45,5147.0,440.6957,441.2781,440.6562,440.7154,5147.0
2023-05-19 13:10:00,446.59,446.59,445.9,446.2,4269.0,440.8536,440.8536,440.1725,440.4686,4269.0
2023-05-19 13:20:00,446.04,446.48,445.2,445.46,8315.0,440.3107,440.745,439.4815,439.7381,8315.0
2023-05-19 13:30:00,445.56,446.06,445.28,446.06,3686.0,439.8368,440.3304,439.5604,440.3304,3686.0
2023-05-19 13:40:00,445.98,445.98,445.15,445.32,7646.0,440.2514,440.2514,439.4321,439.5999,7646.0
2023-05-19 13:50:00,445.41,445.96,445.11,445.46,6840.0,439.6888,440.2317,439.3926,439.7381,6840.0
2023-05-19 14:00:00,445.33,446.09,445.15,445.67,6957.0,439.6098,440.36,439.4321,439.9454,6957.0
2023-05-19 14:10:00,445.68,446.61,445.5,446.61,9445.0,439.9553,440.8734,439.7776,440.8734,9445.0
2023-05-19 14:20:00,446.58,446.92,445.66,445.66,8497.0,440.8437,441.1794,439.9356,439.9356,8497.0
2023-05-19 14:30:00,445.85,446.37,445.37,446.31,5500.0,440.1231,440.6364,439.6493,440.5772,5500.0
2023-05-19 14:40:00,446.29,446.38,445.91,445.94,5509.0,440.5575,440.6463,440.1823,440.212,5509.0
2023-05-19 14:50:00,446.09,447.38,446.09,447.16,7366.0,440.36,441.6335,440.36,441.4163,7366.0
2023-05-19 15:00:00,447.21,447.21,446.3,446.84,11734.0,441.4656,441.4656,440.5673,441.1004,11734.0
2023-05-19 15:10:00,446.86,447.04,446.62,446.9,11390.0,441.1201,441.2978,440.8832,441.1596,11390.0
2023-05-19 15:20:00,446.96,446.96,445.92,446.19,15092.0,441.2189,441.2189,440.1922,440.4587,15092.0
2023-05-19 15:30:00,446.19,446.88,445.89,446.55,19141.0,440.4587,441.1399,440.1626,440.8141,19141.0
2023-05-19 15:40:00,446.51,447.35,446.42,447.35,23458.0,440.7746,441.6038,440.6858,441.6038,23458.0
2023-05-19 15:50:00,447.23,447.39,445.75,446.16,115553.0,441.4854,441.6433,440.0244,440.4291,115553.0
2023-05-22 09:30:00,449.31,449.95,445.48,446.95,94512.0,443.5387,444.1705,439.7579,441.209,94512.0
2023-05-22 09:40:00,446.75,449.44,446.36,449.4,106837.0,441.0116,443.667,440.6266,443.6275,106837.0
2023-05-22 09:50:00,450.0,455.0,450.0,454.43,47812.0,444.2198,449.1556,444.2198,448.5929,47812.0
2023-05-22 10:00:00,454.31,455.4,451.29,452.15,42595.0,448.4744,449.5504,445.4932,446.3422,42595.0
2023-05-22 10:10:00,452.45,454.4,451.5,454.22,38598.0,446.6383,448.5633,445.7005,448.3856,38598.0
2023-05-22 10:20:00,453.85,454.3,452.4,453.42,35686.0,448.0204,448.4646,446.589,447.5959,35686.0
2023-05-22 10:30:00,453.37,455.0,452.98,454.59,17196.0,447.5465,449.1556,447.1615,448.7509,17196.0
2023-05-22 10:40:00,454.39,454.88,452.99,452.99,13374.0,448.5534,449.0371,447.1714,447.1714,13374.0
2023-05-22 10:50:00,452.97,453.39,452.3,453.21,20766.0,447.1517,447.5663,446.4903,447.3886,20766.0
2023-05-22 11:00:00,453.21,453.32,452.37,452.38,16722.0,447.3886,447.4972,446.5594,446.5692,16722.0
2023-05-22 11:10:00,452.38,452.61,451.52,451.88,19678.0,446.5692,446.7963,445.7203,446.0757,19678.0
2023-05-22 11:20:00,452.21,453.24,451.58,452.92,17026.0,446.4014,447.4182,445.7795,447.1023,17026.0
2023-05-22 11:30:00,453.05,453.62,452.25,452.53,18542.0,447.2306,447.7933,446.4409,446.7173,18542.0
2023-05-22 11:40:00,452.42,453.5,451.89,453.0,10715.0,446.6087,447.6749,446.0855,447.1813,10715.0
2023-05-22 11:50:00,452.96,453.2,452.03,453.15,24409.0,447.1418,447.3787,446.2237,447.3293,24409.0
2023-05-22 12:00:00,453.23,453.64,453.11,453.29,24261.0,447.4083,447.8131,447.2899,447.4676,24261.0
2023-05-22 12:10:00,453.27,453.89,452.65,453.23,23016.0,447.4478,448.0598,446.8358,447.4083,23016.0
2023-05-22 12:20:00,453.3,453.33,451.01,451.01,11120.0,447.4774,447.507,445.2168,445.2168,11120.0
2023-05-22 12:30:00,450.93,451.21,449.98,451.05,14066.0,445.1379,445.4143,444.2001,445.2563,14066.0
2023-05-22 12:40:00,451.03,451.5,451.03,451.2,8888.0,445.2366,445.7005,445.2366,445.4044,8888.0
2023-05-22 12:50:00,451.0,451.52,450.97,451.52,8104.0,445.207,445.7203,445.1774,445.7203,8104.0
2023-05-22 13:00:00,451.5,452.0,451.33,451.74,11838.0,445.7005,446.1941,445.5327,445.9375,11838.0
2023-05-22 13:10:00,451.76,452.23,450.63,451.79,13947.0,445.9572,446.4212,444.8417,445.9868,13947.0
2023-05-22 13:20:00,451.94,453.02,451.76,452.44,8099.0,446.1349,447.201,445.9572,446.6285,8099.0
2023-05-22 13:30:00,452.44,452.99,452.26,452.89,9200.0,446.6285,447.1714,446.4508,447.0727,9200.0
2023-05-22 13:40:00,452.82,453.38,452.61,452.83,9017.0,447.0036,447.5564,446.7963,447.0135,9017.0
2023-05-22 13:50:00,452.73,453.17,452.33,452.74,10090.0,446.9147,447.3491,446.5199,446.9246,10090.0
2023-05-22 14:00:00,452.8,453.46,452.71,453.46,6330.0,446.9838,447.6354,446.895,447.6354,6330.0
2023-05-22 14:10:00,453.42,453.42,452.17,452.33,11956.0,447.5959,447.5959,446.3619,446.5199,11956.0
2023-05-22 14:20:00,452.63,453.56,452.48,453.22,16903.0,446.816,447.7341,446.668,447.3985,16903.0
2023-05-22 14:30:00,453.31,453.69,452.49,453.34,20746.0,447.4873,447.8624,446.6778,447.5169,20746.0
2023-05-22 14:40:00,453.34,453.46,452.94,453.41,18077.0,447.5169,447.6354,447.122,447.586,18077.0
2023-05-22 14:50:00,453.42,453.79,452.63,453.34,17374.0,447.5959,447.9611,446.816,447.5169,17374.0
2023-05-22 15:00:00,453.21,453.53,452.86,453.42,12970.0,447.3886,447.7045,447.0431,447.5959,12970.0
2023-05-22 15:10:00,453.42,454.05,453.32,453.81,16979.0,447.5959,448.2178,447.4972,447.9809,16979.0
2023-05-22 15:20:00,453.81,454.39,453.55,454.22,17462.0,447.9809,448.5534,447.7242,448.3856,17462.0
2023-05-22 15:30:00,454.27,454.51,453.8,454.31,24466.0,448.435,448.6719,447.971,448.4744,24466.0
2023-05-22 15:40:00,454.31,455.32,454.28,455.09,42671.0,448.4744,449.4715,448.4448,449.2444,42671.0
2023-05-22 15:50:00,455.19,455.4,453.83,454.2,127931.0,449.3431,449.5504,448.0006,448.3659,127931.0
2023-05-23 09:30:00,455.58,459.4,453.76,454.71,111268.0,449.7281,453.4991,447.9315,448.8693,111268.0
2023-05-23 09:40:00,454.94,458.67,454.11,457.93,47359.0,449.0964,452.7784,448.277,452.048,47359.0
2023-05-23 09:50:00,457.63,460.75,457.62,459.55,42076.0,451.7518,454.8317,451.7419,453.6471,42076.0
2023-05-23 10:00:00,459.39,460.12,457.76,459.5,27248.0,453.4892,454.2098,451.8801,453.5978,27248.0
2023-05-23 10:10:00,459.38,459.49,457.2,458.5,24675.0,453.4793,453.5879,451.3273,452.6106,24675.0
2023-05-23 10:20:00,458.49,459.51,456.44,456.99,33418.0,452.6008,453.6077,450.5771,451.12,33418.0
2023-05-23 10:30:00,456.96,457.68,456.2,457.1,26780.0,451.0904,451.8012,450.3402,451.2286,26780.0
2023-05-23 10:40:00,457.1,457.52,456.25,457.41,19312.0,451.2286,451.6432,450.3895,451.5346,19312.0
2023-05-23 10:50:00,457.29,458.69,456.16,456.61,35532.0,451.4162,452.7982,450.3007,450.7449,35532.0
2023-05-23 11:00:00,456.57,456.84,454.6,456.13,68343.0,450.7054,450.972,448.7607,450.2711,68343.0
2023-05-23 11:10:00,456.14,456.74,454.49,456.44,20780.0,450.2809,450.8732,448.6521,450.5771,20780.0
2023-05-23 11:20:00,456.44,458.43,455.91,458.34,26373.0,450.5771,452.5415,450.0539,452.4527,26373.0
2023-05-23 11:30:00,458.14,458.27,456.94,457.14,31980.0,452.2553,452.3836,451.0707,451.2681,31980.0
2023-05-23 11:40:00,457.19,457.71,456.41,456.72,47307.0,451.3175,451.8308,450.5475,450.8535,47307.0
2023-05-23 11:50:00,456.72,457.13,455.74,456.35,17503.0,450.8535,451.2582,449.8861,450.4882,17503.0
2023-05-23 12:00:00,456.33,456.95,455.6,456.54,15962.0,450.4685,451.0805,449.7479,450.6758,15962.0
2023-05-23 12:10:00,456.54,456.65,455.82,456.02,15314.0,450.6758,450.7844,449.9651,450.1625,15314.0
2023-05-23 12:20:00,455.99,456.25,455.31,456.05,15027.0,450.1329,450.3895,449.4616,450.1921,15027.0
2023-05-23 12:30:00,455.8,456.03,453.46,453.99,16039.0,449.9453,450.1724,447.6354,448.1586,16039.0
2023-05-23 12:40:00,453.72,454.36,452.92,452.98,16666.0,447.892,448.5238,447.1023,447.1615,16666.0
2023-05-23 12:50:00,452.98,453.6,452.25,453.11,18493.0,447.1615,447.7736,446.4409,447.2899,18493.0
2023-05-23 13:00:00,452.86,453.89,452.19,453.7,10204.0,447.0431,448.0598,446.3817,447.8723,10204.0
2023-05-23 13:10:00,453.9,454.58,453.4,454.42,15395.0,448.0697,448.741,447.5761,448.583,15395.0
2023-05-23 13:20:00,454.56,454.84,453.3,453.56,23226.0,448.7212,448.9976,447.4774,447.7341,23226.0
2023-05-23 13:30:00,453.58,454.25,452.88,454.24,20366.0,447.7538,448.4152,447.0628,448.4053,20366.0
2023-05-23 13:40:00,454.24,454.39,452.91,452.91,13754.0,448.4053,448.5534,447.0924,447.0924,13754.0
2023-05-23 13:50:00,453.16,453.45,452.2,453.07,24084.0,447.3392,447.6255,446.3916,447.2504,24084.0
2023-05-23 14:00:00,453.19,454.12,452.97,453.19,27138.0,447.3688,448.2869,447.1517,447.3688,27138.0
2023-05-23 14:10:00,453.2,453.23,451.94,452.21,25371.0,447.3787,447.4083,446.1349,446.4014,25371.0
2023-05-23 14:20:00,452.21,452.32,450.06,451.59,22081.0,446.4014,446.51,444.279,445.7894,22081.0
2023-05-23 14:30:00,451.58,451.99,450.18,450.94,21934.0,445.7795,446.1842,444.3975,445.1477,21934.0
2023-05-23 14:40:00,451.15,451.93,450.9,451.38,36596.0,445.355,446.125,445.1083,445.5821,36596.0
2023-05-23 14:50:00,451.38,452.14,450.87,452.06,30432.0,445.5821,446.3323,445.0786,446.2534,30432.0
2023-05-23 15:00:00,452.05,452.1,451.07,451.63,28448.0,446.2435,446.2928,445.2761,445.8289,28448.0
2023-05-23 15:10:00,451.8,452.69,451.25,451.36,27812.0,445.9967,446.8753,445.4538,445.5623,27812.0
2023-05-23 15:20:00,451.37,452.21,451.05,451.59,36235.0,445.5722,446.4014,445.2563,445.7894,36235.0
2023-05-23 15:30:00,451.53,453.25,451.26,453.25,54911.0,445.7302,447.4281,445.4636,447.4281,54911.0
2023-05-23 15:40:00,453.25,453.81,451.59,451.6,64793.0,447.4281,447.9809,445.7894,445.7993,64793.0
2023-05-23 15:50:00,451.73,452.57,450.04,450.09,173562.0,445.9276,446.7568,444.2593,444.3087,173562.0
2023-05-24 09:30:00,421.0,425.73,417.01,419.6,349636.0,415.5923,420.2616,411.6536,414.2103,349636.0
2023-05-24 09:40:00,419.68,420.53,417.27,420.09,181594.0,414.2893,415.1283,411.9102,414.694,181594.0
2023-05-24 09:50:00,420.05,420.52,416.87,419.72,245013.0,414.6545,415.1185,411.5154,414.3288,245013.0
2023-05-24 10:00:00,420.0,421.6,415.0,415.3,251664.0,414.6052,416.1846,409.6694,409.9655,251664.0
2023-05-24 10:10:00,415.52,419.97,415.0,418.53,138418.0,410.1827,414.5755,409.6694,413.154,138418.0
2023-05-24 10:20:00,418.73,421.38,417.4,419.55,103187.0,413.3515,415.9674,412.0386,414.1609,103187.0
2023-05-24 10:30:00,419.3,421.51,419.3,420.24,64707.0,413.9141,416.0958,413.9141,414.8421,64707.0
2023-05-24 10:40:00,420.24,421.35,418.98,420.15,125517.0,414.8421,415.9378,413.5983,414.7532,125517.0
2023-05-24 10:50:00,420.15,420.15,418.26,419.03,95107.0,414.7532,414.7532,412.8875,413.6476,95107.0
2023-05-24 11:00:00,418.91,419.79,417.57,419.21,64691.0,413.5292,414.3979,412.2064,413.8253,64691.0
2023-05-24 11:10:00,419.42,421.21,419.27,420.68,481488.0,414.0326,415.7996,413.8845,415.2764,481488.0
2023-05-24 11:20:00,420.71,423.5,420.0,421.25,157759.0,415.306,418.0602,414.6052,415.8391,157759.0
2023-05-24 11:30:00,421.02,421.45,417.41,417.71,167018.0,415.6121,416.0365,412.0484,412.3446,167018.0
2023-05-24 11:40:00,417.8,417.88,415.76,416.85,74296.0,412.4334,412.5124,410.4196,411.4956,74296.0
2023-05-24 11:50:00,417.1,417.57,413.7,413.7,79321.0,411.7424,412.2064,408.3861,408.3861,79321.0
2023-05-24 12:00:00,413.83,417.17,413.64,416.56,88187.0,408.5144,411.8115,408.3268,411.2093,88187.0
2023-05-24 12:10:00,416.71,417.25,415.75,416.0,30524.0,411.3574,411.8905,410.4097,410.6565,30524.0
2023-05-24 12:20:00,415.83,415.85,413.81,414.19,101390.0,410.4887,410.5085,408.4947,408.8698,101390.0
2023-05-24 12:30:00,414.17,416.5,413.65,415.7,65920.0,408.85,411.1501,408.3367,410.3604,65920.0
2023-05-24 12:40:00,415.75,416.35,415.19,416.0,33365.0,410.4097,411.002,409.8569,410.6565,33365.0
2023-05-24 12:50:00,415.99,416.53,415.52,416.15,49393.0,410.6467,411.1797,410.1827,410.8046,49393.0
2023-05-24 13:00:00,416.26,416.33,414.31,415.54,29884.0,410.9132,410.9823,408.9882,410.2024,29884.0
2023-05-24 13:10:00,415.54,415.64,414.35,415.18,22293.0,410.2024,410.3012,409.0277,409.8471,22293.0
2023-05-24 13:20:00,415.16,415.99,415.07,415.78,27592.0,409.8273,410.6467,409.7385,410.4394,27592.0
2023-05-24 13:30:00,415.8,416.72,415.3,416.72,35477.0,410.4591,411.3673,409.9655,411.3673,35477.0
2023-05-24 13:40:00,416.59,417.7,416.47,417.33,48014.0,411.239,412.3347,411.1205,411.9695,48014.0
2023-05-24 13:50:00,417.2,418.7,417.11,417.72,38395.0,411.8411,413.3219,411.7523,412.3544,38395.0
2023-05-24 14:00:00,418.16,418.37,416.5,417.5,53379.0,412.7888,412.9961,411.1501,412.1373,53379.0
2023-05-24 14:10:00,417.58,417.84,416.59,417.15,28600.0,412.2162,412.4729,411.239,411.7918,28600.0
2023-05-24 14:20:00,417.04,417.05,415.74,416.23,28725.0,411.6832,411.693,410.3999,410.8836,28725.0
2023-05-24 14:30:00,416.26,417.19,415.45,416.6,30497.0,410.9132,411.8313,410.1136,411.2488,30497.0
2023-05-24 14:40:00,416.46,416.81,413.4,414.05,70487.0,411.1106,411.4561,408.0899,408.7316,70487.0
2023-05-24 14:50:00,413.89,414.92,413.36,414.16,76547.0,408.5736,409.5904,408.0504,408.8402,76547.0
2023-05-24 15:00:00,414.32,415.78,413.57,415.78,47098.0,408.9981,410.4394,408.2577,410.4394,47098.0
2023-05-24 15:10:00,415.64,417.07,415.64,417.07,84695.0,410.3012,411.7128,410.3012,411.7128,84695.0
2023-05-24 15:20:00,417.2,419.0,416.75,417.64,174553.0,411.8411,413.618,411.3969,412.2755,174553.0
2023-05-24 15:30:00,417.64,418.93,417.2,417.68,104053.0,412.2755,413.5489,411.8411,412.315,104053.0
2023-05-24 15:40:00,417.7,417.81,415.22,415.22,97643.0,412.3347,412.4433,409.8866,409.8866,97643.0
2023-05-24 15:50:00,414.95,417.32,414.95,416.12,371816.0,409.62,411.9596,409.62,410.775,371816.0
2023-05-25 09:30:00,418.49,419.16,409.35,409.57,141730.0,413.1146,413.7759,404.092,404.3091,141730.0
2023-05-25 09:40:00,409.56,412.22,407.72,408.64,117334.0,404.2993,406.9251,402.4829,403.3911,117334.0
2023-05-25 09:50:00,408.56,409.8,407.53,407.56,79853.0,403.3121,404.5362,402.2953,402.3249,79853.0
2023-05-25 10:00:00,408.02,412.59,407.64,412.5,173866.0,402.779,407.2903,402.4039,407.2015,173866.0
2023-05-25 10:10:00,412.42,413.44,411.34,411.81,55908.0,407.1225,408.1294,406.0564,406.5204,55908.0
2023-05-25 10:20:00,411.5,412.37,410.71,412.37,67140.0,406.2143,407.0732,405.4345,407.0732,67140.0
2023-05-25 10:30:00,412.4,413.76,411.03,412.34,97801.0,407.1028,408.4453,405.7504,407.0435,97801.0
2023-05-25 10:40:00,412.36,413.56,411.48,412.28,107110.0,407.0633,408.2479,406.1946,406.9843,107110.0
2023-05-25 10:50:00,412.33,414.63,411.87,414.63,52138.0,407.0337,409.3041,406.5796,409.3041,52138.0
2023-05-25 11:00:00,414.61,415.22,413.79,414.46,61045.0,409.2844,409.8866,408.4749,409.1363,61045.0
2023-05-25 11:10:00,414.62,415.31,413.73,414.19,60549.0,409.2943,409.9754,408.4157,408.8698,60549.0
2023-05-25 11:20:00,414.33,414.33,412.9,412.99,56936.0,409.008,409.008,407.5964,407.6852,56936.0
2023-05-25 11:30:00,413.13,414.24,412.24,414.15,83208.0,407.8234,408.9191,406.9448,408.8303,83208.0
2023-05-25 11:40:00,414.15,416.0,413.48,415.81,49972.0,408.8303,410.6565,408.1689,410.469,49972.0
2023-05-25 11:50:00,415.87,415.9,414.22,415.05,45320.0,410.5282,410.5578,408.8994,409.7187,45320.0
2023-05-25 12:00:00,415.05,416.6,415.05,415.88,79347.0,409.7187,411.2488,409.7187,410.5381,79347.0
2023-05-25 12:10:00,415.88,416.67,415.43,415.78,44497.0,410.5381,411.3179,410.0939,410.4394,44497.0
2023-05-25 12:20:00,415.96,416.37,415.28,415.52,49719.0,410.617,411.0218,409.9458,410.1827,49719.0
2023-05-25 12:30:00,415.4,415.46,413.71,414.49,21619.0,410.0642,410.1235,408.396,409.1659,21619.0
2023-05-25 12:40:00,414.58,416.14,414.58,415.11,38925.0,409.2548,410.7947,409.2548,409.778,38925.0
2023-05-25 12:50:00,415.11,415.85,414.57,415.0,29457.0,409.778,410.5085,409.2449,409.6694,29457.0
2023-05-25 13:00:00,415.12,415.62,414.64,414.95,43831.0,409.7878,410.2814,409.314,409.62,43831.0
2023-05-25 13:10:00,415.23,416.09,414.6,415.74,32874.0,409.8964,410.7454,409.2745,410.3999,32874.0
2023-05-25 13:20:00,415.84,416.02,414.64,415.93,32597.0,410.4986,410.6763,409.314,410.5874,32597.0
2023-05-25 13:30:00,415.95,417.35,415.73,416.84,56377.0,410.6072,411.9892,410.39,411.4857,56377.0
2023-05-25 13:40:00,417.0,418.22,416.84,417.77,26750.0,411.6437,412.848,411.4857,412.4038,26750.0
2023-05-25 13:50:00,417.77,418.41,417.42,418.41,21310.0,412.4038,413.0356,412.0583,413.0356,21310.0
2023-05-25 14:00:00,418.43,419.88,418.1,418.71,24404.0,413.0553,414.4867,412.7296,413.3317,24404.0
2023-05-25 14:10:00,418.95,421.0,418.92,419.83,36636.0,413.5686,415.5923,413.539,414.4373,36636.0
2023-05-25 14:20:00,420.07,420.07,418.66,418.79,21414.0,414.6743,414.6743,413.2824,413.4107,21414.0
2023-05-25 14:30:00,418.8,418.8,416.75,417.27,26569.0,413.4206,413.4206,411.3969,411.9102,26569.0
2023-05-25 14:40:00,417.22,417.57,416.22,416.71,24051.0,411.8609,412.2064,410.8737,411.3574,24051.0
2023-05-25 14:50:00,416.72,416.92,416.35,416.64,20162.0,411.3673,411.5647,411.002,411.2883,20162.0
2023-05-25 15:00:00,416.67,417.71,416.41,417.61,35699.0,411.3179,412.3446,411.0613,412.2459,35699.0
2023-05-25 15:10:00,417.62,417.87,416.76,417.08,24616.0,412.2557,412.5025,411.4068,411.7227,24616.0
2023-05-25 15:20:00,417.2,417.57,416.34,416.85,36191.0,411.8411,412.2064,410.9922,411.4956,36191.0
2023-05-25 15:30:00,416.9,416.9,415.94,416.43,50452.0,411.545,411.545,410.5973,411.081,50452.0
2023-05-25 15:40:00,416.48,416.48,413.84,414.25,112271.0,411.1304,411.1304,408.5243,408.929,112271.0
2023-05-25 15:50:00,414.25,414.75,412.3,413.18,255326.0,408.929,409.4226,407.0041,407.8728,255326.0
2023-05-26 09:30:00,413.97,415.87,413.11,414.9,78716.0,408.6526,410.5282,407.8037,409.5707,78716.0
2023-05-26 09:40:00,415.13,417.99,414.98,417.19,62726.0,409.7977,412.621,409.6496,411.8313,62726.0
2023-05-26 09:50:00,417.14,418.0,416.5,417.51,36478.0,411.7819,412.6308,411.1501,412.1471,36478.0
2023-05-26 10:00:00,417.52,418.39,415.46,416.07,88885.0,412.157,413.0158,410.1235,410.7256,88885.0
2023-05-26 10:10:00,416.22,419.75,416.11,419.44,49747.0,410.8737,414.3584,410.7651,414.0523,49747.0
2023-05-26 10:20:00,419.78,421.31,419.23,420.85,84260.0,414.388,415.8983,413.845,415.4442,84260.0
2023-05-26 10:30:00,421.07,424.23,421.03,424.08,49580.0,415.6614,418.7808,415.6219,418.6327,49580.0
2023-05-26 10:40:00,423.92,424.91,422.91,423.92,54954.0,418.4748,419.4521,417.4778,418.4748,54954.0
2023-05-26 10:50:00,423.93,424.87,423.43,424.3,43123.0,418.4847,419.4126,417.9911,418.8499,43123.0
2023-05-26 11:00:00,424.37,425.58,424.09,425.18,58047.0,418.919,420.1135,418.6426,419.7186,58047.0
2023-05-26 11:10:00,425.16,426.35,424.68,425.74,90189.0,419.6989,420.8736,419.225,420.2714,90189.0
2023-05-26 11:20:00,425.86,426.73,425.18,425.66,36661.0,420.3899,421.2487,419.7186,420.1925,36661.0
2023-05-26 11:30:00,425.67,426.76,425.67,426.4,41718.0,420.2023,421.2783,420.2023,420.9229,41718.0
2023-05-26 11:40:00,426.35,426.85,424.99,425.06,62306.0,420.8736,421.3672,419.5311,419.6002,62306.0
2023-05-26 11:50:00,424.89,425.16,424.01,424.41,52311.0,419.4323,419.6989,418.5636,418.9585,52311.0
2023-05-26 12:00:00,424.33,425.88,423.77,425.26,49505.0,418.8795,420.4096,418.3267,419.7976,49505.0
2023-05-26 12:10:00,425.39,426.44,424.82,426.25,31119.0,419.9259,420.9624,419.3632,420.7749,31119.0
2023-05-26 12:20:00,426.18,428.0,426.18,427.17,82678.0,420.7058,422.5024,420.7058,421.6831,82678.0
2023-05-26 12:30:00,427.37,427.99,426.74,427.43,20112.0,421.8805,422.4925,421.2586,421.9397,20112.0
2023-05-26 12:40:00,427.37,427.37,425.94,426.13,12853.0,421.8805,421.8805,420.4689,420.6564,12853.0
2023-05-26 12:50:00,426.02,426.02,424.31,425.09,47202.0,420.5478,420.5478,418.8598,419.6298,47202.0
2023-05-26 13:00:00,425.21,425.41,424.5,425.24,25559.0,419.7482,419.9457,419.0474,419.7778,25559.0
2023-05-26 13:10:00,425.3,425.42,424.02,424.18,17043.0,419.8371,419.9555,418.5735,418.7315,17043.0
2023-05-26 13:20:00,424.18,424.4,423.47,424.14,27425.0,418.7315,418.9486,418.0306,418.692,27425.0
2023-05-26 13:30:00,424.22,424.79,423.87,424.66,9850.0,418.771,419.3336,418.4254,419.2053,9850.0
2023-05-26 13:40:00,424.51,424.84,423.33,423.95,11938.0,419.0572,419.383,417.8924,418.5044,11938.0
2023-05-26 13:50:00,423.85,423.99,423.52,423.8,12168.0,418.4057,418.5439,418.0799,418.3563,12168.0
2023-05-26 14:00:00,423.87,423.99,422.44,422.44,13564.0,418.4254,418.5439,417.0138,417.0138,13564.0
2023-05-26 14:10:00,422.61,423.51,422.61,422.95,17189.0,417.1816,418.0701,417.1816,417.5173,17189.0
2023-05-26 14:20:00,422.94,424.0,422.76,423.29,15456.0,417.5074,418.5538,417.3297,417.8529,15456.0
2023-05-26 14:30:00,423.43,423.49,422.61,422.62,14714.0,417.9911,418.0503,417.1816,417.1915,14714.0
2023-05-26 14:40:00,422.74,423.06,422.17,422.18,24347.0,417.31,417.6259,416.7473,416.7572,24347.0
2023-05-26 14:50:00,422.29,422.81,421.28,421.47,30637.0,416.8657,417.3791,415.8687,416.0563,30637.0
2023-05-26 15:00:00,421.49,422.97,421.32,422.18,36460.0,416.076,417.537,415.9082,416.7572,36460.0
2023-05-26 15:10:00,422.12,422.31,421.27,421.27,23802.0,416.6979,416.8855,415.8588,415.8588,23802.0
2023-05-26 15:20:00,421.19,421.72,420.96,421.19,37336.0,415.7799,416.3031,415.5528,415.7799,37336.0
2023-05-26 15:30:00,421.21,421.28,420.14,420.41,33583.0,415.7996,415.8687,414.7434,415.0099,33583.0
2023-05-26 15:40:00,420.36,421.45,420.3,420.66,43086.0,414.9605,416.0365,414.9013,415.2567,43086.0
2023-05-26 15:50:00,420.6,420.6,418.28,418.32,215378.0,415.1974,415.1974,412.9072,412.9467,215378.0
2023-05-30 09:30:00,424.64,427.37,424.3,425.9,124622.0,419.1856,421.8805,418.8499,420.4294,124622.0
2023-05-30 09:40:00,425.89,427.22,425.17,425.71,51535.0,420.4195,421.7324,419.7087,420.2418,51535.0
2023-05-30 09:50:00,425.73,426.06,420.64,420.98,70186.0,420.2616,420.5873,415.2369,415.5726,70186.0
2023-05-30 10:00:00,420.81,421.25,418.45,420.09,63890.0,415.4048,415.8391,413.0751,414.694,63890.0
2023-05-30 10:10:00,420.32,421.1,419.75,421.06,39735.0,414.921,415.691,414.3584,415.6515,39735.0
2023-05-30 10:20:00,421.15,421.94,418.91,419.34,38405.0,415.7404,416.5202,413.5292,413.9536,38405.0
2023-05-30 10:30:00,419.31,419.65,418.48,418.97,49949.0,413.924,414.2597,413.1047,413.5884,49949.0
2023-05-30 10:40:00,418.87,418.98,417.63,418.28,61750.0,413.4897,413.5983,412.2656,412.9072,61750.0
2023-05-30 10:50:00,418.29,419.52,416.92,417.1,172340.0,412.9171,414.1313,411.5647,411.7424,172340.0
2023-05-30 11:00:00,417.12,418.0,416.62,417.37,51632.0,411.7621,412.6308,411.2686,412.0089,51632.0
2023-05-30 11:10:00,417.44,417.54,416.0,416.07,86895.0,412.078,412.1768,410.6565,410.7256,86895.0
2023-05-30 11:20:00,416.19,416.19,415.0,415.44,41611.0,410.8441,410.8441,409.6694,410.1037,41611.0
2023-05-30 11:30:00,415.49,416.64,415.4,416.5,26429.0,410.1531,411.2883,410.0642,411.1501,26429.0
2023-05-30 11:40:00,416.64,417.28,415.54,416.09,14948.0,411.2883,411.9201,410.2024,410.7454,14948.0
2023-05-30 11:50:00,416.1,416.51,415.44,415.74,15973.0,410.7553,411.16,410.1037,410.3999,15973.0
2023-05-30 12:00:00,415.58,415.63,414.05,414.05,16796.0,410.2419,410.2913,408.7316,408.7316,16796.0
2023-05-30 12:10:00,414.17,414.47,412.76,413.03,25508.0,408.85,409.1462,407.4582,407.7247,25508.0
2023-05-30 12:20:00,413.11,413.14,412.44,412.45,17804.0,407.8037,407.8333,407.1423,407.1521,17804.0
2023-05-30 12:30:00,412.3,412.8,411.8,411.99,28493.0,407.0041,407.4976,406.5105,406.698,28493.0
2023-05-30 12:40:00,411.81,411.81,410.54,411.74,25954.0,406.5204,406.5204,405.2667,406.4513,25954.0
2023-05-30 12:50:00,411.52,412.26,411.38,411.96,34168.0,406.2341,406.9646,406.0959,406.6684,34168.0
2023-05-30 13:00:00,411.85,411.85,410.8,411.06,14475.0,406.5598,406.5598,405.5233,405.78,14475.0
2023-05-30 13:10:00,411.15,411.91,410.56,411.91,6349.0,405.8688,406.6191,405.2864,406.6191,6349.0
2023-05-30 13:20:00,411.94,412.27,411.25,411.53,8952.0,406.6487,406.9744,405.9675,406.244,8952.0
2023-05-30 13:30:00,411.36,412.13,410.97,410.98,12559.0,406.0761,406.8362,405.6911,405.701,12559.0
2023-05-30 13:40:00,411.03,411.03,410.38,410.49,9646.0,405.7504,405.7504,405.1087,405.2173,9646.0
2023-05-30 13:50:00,410.61,410.72,408.89,408.89,24590.0,405.3358,405.4444,403.6379,403.6379,24590.0
2023-05-30 14:00:00,408.75,409.12,408.0,408.07,19653.0,403.4997,403.8649,402.7593,402.8284,19653.0
2023-05-30 14:10:00,408.07,409.18,407.98,409.18,36000.0,402.8284,403.9241,402.7396,403.9241,36000.0
2023-05-30 14:20:00,409.38,411.09,409.29,410.62,16512.0,404.1216,405.8096,404.0327,405.3456,16512.0
2023-05-30 14:30:00,410.62,410.87,409.56,409.97,18074.0,405.3456,405.5924,404.2993,404.704,18074.0
2023-05-30 14:40:00,410.02,410.55,409.65,409.7,31059.0,404.7533,405.2765,404.3881,404.4375,31059.0
2023-05-30 14:50:00,409.54,410.45,409.2,409.43,41010.0,404.2795,405.1778,403.9439,404.1709,41010.0
2023-05-30 15:00:00,409.43,410.06,409.13,409.13,26420.0,404.1709,404.7928,403.8748,403.8748,26420.0
2023-05-30 15:10:00,409.05,409.05,407.73,408.17,61777.0,403.7958,403.7958,402.4928,402.9271,61777.0
2023-05-30 15:20:00,408.18,408.75,407.71,407.71,49663.0,402.937,403.4997,402.473,402.473,49663.0
2023-05-30 15:30:00,407.65,408.88,407.51,407.51,65756.0,402.4138,403.628,402.2756,402.2756,65756.0
2023-05-30 15:40:00,407.52,408.48,407.13,407.21,89126.0,402.2855,403.2331,401.9005,401.9794,89126.0
2023-05-30 15:50:00,407.08,407.68,405.61,406.06,299031.0,401.8511,402.4434,400.4,400.8442,299031.0
2023-05-31 09:30:00,400.79,406.4,400.22,406.21,210355.0,395.6419,401.1798,395.0792,400.9923,210355.0
2023-05-31 09:40:00,406.18,411.58,406.03,411.14,165876.0,400.9627,406.2933,400.8146,405.859,165876.0
2023-05-31 09:50:00,411.04,411.32,409.24,410.5,71549.0,405.7602,406.0366,403.9834,405.2272,71549.0
2023-05-31 10:00:00,410.23,411.62,408.21,409.17,53545.0,404.9607,406.3328,402.9666,403.9143,53545.0
2023-05-31 10:10:00,409.08,410.29,408.9,409.76,24829.0,403.8254,405.0199,403.6477,404.4967,24829.0
2023-05-31 10:20:00,409.47,410.14,407.58,408.48,35613.0,404.2104,404.8718,402.3447,403.2331,35613.0
2023-05-31 10:30:00,408.46,410.05,408.14,409.8,17929.0,403.2134,404.783,402.8975,404.5362,17929.0
2023-05-31 10:40:00,409.46,411.88,409.31,411.87,17069.0,404.2005,406.5895,404.0525,406.5796,17069.0
2023-05-31 10:50:00,411.99,414.79,411.99,412.45,30154.0,406.698,409.4621,406.698,407.1521,30154.0
2023-05-31 11:00:00,412.44,413.19,411.83,412.69,24663.0,407.1423,407.8826,406.5401,407.3891,24663.0
2023-05-31 11:10:00,412.54,414.13,411.55,413.65,46825.0,407.241,408.8106,406.2637,408.3367,46825.0
2023-05-31 11:20:00,413.71,415.21,413.66,413.91,33287.0,408.396,409.8767,408.3466,408.5934,33287.0
2023-05-31 11:30:00,413.8,413.8,412.22,413.01,18969.0,408.4848,408.4848,406.9251,407.7049,18969.0
2023-05-31 11:40:00,413.22,415.24,413.09,415.1,32873.0,407.9122,409.9063,407.7839,409.7681,32873.0
2023-05-31 11:50:00,415.1,416.91,414.81,416.3,23825.0,409.7681,411.5548,409.4818,410.9527,23825.0
2023-05-31 12:00:00,416.39,417.23,416.0,416.43,21713.0,411.0415,411.8707,410.6565,411.081,21713.0
2023-05-31 12:10:00,416.98,417.95,416.98,417.44,24209.0,411.6239,412.5815,411.6239,412.078,24209.0
2023-05-31 12:20:00,417.48,418.46,417.45,417.83,29620.0,412.1175,413.0849,412.0879,412.463,29620.0
2023-05-31 12:30:00,417.77,418.51,417.42,417.68,18950.0,412.4038,413.1343,412.0583,412.315,18950.0
2023-05-31 12:40:00,417.71,418.95,417.69,418.91,14527.0,412.3446,413.5686,412.3248,413.5292,14527.0
2023-05-31 12:50:00,418.71,419.19,417.95,418.9,17355.0,413.3317,413.8056,412.5815,413.5193,17355.0
2023-05-31 13:00:00,418.69,418.82,417.01,417.21,19127.0,413.312,413.4403,411.6536,411.851,19127.0
2023-05-31 13:10:00,417.33,418.85,417.23,418.28,20047.0,411.9695,413.4699,411.8707,412.9072,20047.0
2023-05-31 13:20:00,418.18,419.3,418.08,419.22,11832.0,412.8085,413.9141,412.7098,413.8352,11832.0
2023-05-31 13:30:00,419.22,420.0,419.04,419.97,16870.0,413.8352,414.6052,413.6575,414.5755,16870.0
2023-05-31 13:40:00,420.18,420.25,418.75,419.09,23279.0,414.7828,414.8519,413.3712,413.7068,23279.0
2023-05-31 13:50:00,419.11,419.81,418.94,419.27,14301.0,413.7266,414.4176,413.5588,413.8845,14301.0
2023-05-31 14:00:00,419.27,419.34,418.02,418.22,14064.0,413.8845,413.9536,412.6506,412.848,14064.0
2023-05-31 14:10:00,418.25,418.5,417.57,418.35,18223.0,412.8776,413.1244,412.2064,412.9764,18223.0
2023-05-31 14:20:00,418.12,418.26,417.47,417.87,9193.0,412.7493,412.8875,412.1077,412.5025,9193.0
2023-05-31 14:30:00,417.72,417.85,416.94,417.26,13567.0,412.3544,412.4828,411.5845,411.9004,13567.0
2023-05-31 14:40:00,417.33,417.46,415.97,415.97,15008.0,411.9695,412.0978,410.6269,410.6269,15008.0
2023-05-31 14:50:00,416.14,416.82,415.31,416.72,15599.0,410.7947,411.466,409.9754,411.3673,15599.0
2023-05-31 15:00:00,416.52,416.88,415.36,416.4,23830.0,411.1699,411.5252,410.0248,411.0514,23830.0
2023-05-31 15:10:00,416.33,416.4,415.18,415.61,28397.0,410.9823,411.0514,409.8471,410.2715,28397.0
2023-05-31 15:20:00,415.56,415.84,414.92,415.22,22729.0,410.2222,410.4986,409.5904,409.8866,22729.0
2023-05-31 15:30:00,415.25,415.36,414.36,414.49,41897.0,409.9162,410.0248,409.0376,409.1659,41897.0
2023-05-31 15:40:00,414.5,415.62,413.89,414.87,65705.0,409.1758,410.2814,408.5736,409.5411,65705.0
2023-05-31 15:50:00,414.76,419.76,414.53,419.23,596248.0,409.4325,414.3682,409.2054,413.845,596248.0
2023-06-01 09:30:00,417.59,420.45,416.26,419.65,59302.0,412.2261,415.0494,410.9132,414.2597,59302.0
2023-06-01 09:40:00,419.48,423.28,419.47,420.67,30452.0,414.0918,417.843,414.082,415.2666,30452.0
2023-06-01 09:50:00,420.45,421.05,418.91,419.67,33659.0,415.0494,415.6417,413.5292,414.2794,33659.0
2023-06-01 10:00:00,419.96,420.91,419.0,420.53,61307.0,414.5657,415.5035,413.618,415.1283,61307.0
2023-06-01 10:10:00,420.74,422.0,419.21,419.3,36523.0,415.3357,416.5795,413.8253,413.9141,36523.0
2023-06-01 10:20:00,419.24,421.44,418.26,421.44,27672.0,413.8549,416.0267,412.8875,416.0267,27672.0
2023-06-01 10:30:00,421.72,421.73,420.55,421.41,15397.0,416.3031,416.3129,415.1481,415.997,15397.0
2023-06-01 10:40:00,421.45,423.62,421.44,423.54,19914.0,416.0365,418.1787,416.0267,418.0997,19914.0
2023-06-01 10:50:00,423.46,423.47,422.59,423.09,24007.0,418.0207,418.0306,417.1619,417.6555,24007.0
2023-06-01 11:00:00,423.08,423.58,422.63,423.06,17982.0,417.6456,418.1392,417.2014,417.6259,17982.0
2023-06-01 11:10:00,423.0,424.26,422.99,423.57,12084.0,417.5666,418.8104,417.5568,418.1293,12084.0
2023-06-01 11:20:00,423.6,424.46,423.17,423.9,13880.0,418.1589,419.0079,417.7344,418.4551,13880.0
2023-06-01 11:30:00,423.9,424.38,423.5,424.31,43989.0,418.4551,418.9289,418.0602,418.8598,43989.0
2023-06-01 11:40:00,424.19,425.15,424.19,424.71,14762.0,418.7413,419.689,418.7413,419.2547,14762.0
2023-06-01 11:50:00,424.77,425.65,424.77,425.04,7959.0,419.3139,420.1826,419.3139,419.5804,7959.0
2023-06-01 12:00:00,425.23,425.97,425.11,425.58,13589.0,419.768,420.4985,419.6495,420.1135,13589.0
2023-06-01 12:10:00,425.32,425.34,424.51,425.26,13460.0,419.8568,419.8766,419.0572,419.7976,13460.0
2023-06-01 12:20:00,425.31,425.63,424.28,424.82,12023.0,419.847,420.1628,418.8302,419.3632,12023.0
2023-06-01 12:30:00,424.9,425.01,424.41,424.78,18792.0,419.4422,419.5508,418.9585,419.3238,18792.0
2023-06-01 12:40:00,424.95,425.0,423.58,423.66,15195.0,419.4916,419.5409,418.1392,418.2181,15195.0
2023-06-01 12:50:00,423.44,424.74,423.44,424.59,8956.0,418.001,419.2843,418.001,419.1362,8956.0
2023-06-01 13:00:00,424.78,425.53,424.72,425.15,21304.0,419.3238,420.0641,419.2645,419.689,21304.0
2023-06-01 13:10:00,424.94,425.53,424.56,424.84,20445.0,419.4817,420.0641,419.1066,419.383,20445.0
2023-06-01 13:20:00,424.84,424.97,423.74,424.37,17759.0,419.383,419.5113,418.2971,418.919,17759.0
2023-06-01 13:30:00,424.18,424.79,423.89,424.73,8905.0,418.7315,419.3336,418.4452,419.2744,8905.0
2023-06-01 13:40:00,424.77,424.77,424.11,424.38,6360.0,419.3139,419.3139,418.6624,418.9289,6360.0
2023-06-01 13:50:00,424.08,424.67,424.07,424.67,7534.0,418.6327,419.2152,418.6229,419.2152,7534.0
2023-06-01 14:00:00,424.68,425.46,424.45,425.21,8764.0,419.225,419.995,418.998,419.7482,8764.0
2023-06-01 14:10:00,425.12,425.66,424.97,424.97,10440.0,419.6594,420.1925,419.5113,419.5113,10440.0
2023-06-01 14:20:00,425.02,426.0,425.02,425.96,10145.0,419.5607,420.5281,419.5607,420.4886,10145.0
2023-06-01 14:30:00,425.96,425.97,424.83,425.04,6815.0,420.4886,420.4985,419.3731,419.5804,6815.0
2023-06-01 14:40:00,425.24,425.9,425.24,425.8,7992.0,419.7778,420.4294,419.7778,420.3307,7992.0
2023-06-01 14:50:00,425.7,425.72,424.88,425.38,18544.0,420.2319,420.2517,419.4225,419.9161,18544.0
2023-06-01 15:00:00,425.3,425.54,424.9,425.01,21019.0,419.8371,420.074,419.4422,419.5508,21019.0
2023-06-01 15:10:00,425.01,425.52,424.35,424.42,24849.0,419.5508,420.0543,418.8993,418.9684,24849.0
2023-06-01 15:20:00,424.42,424.77,422.7,422.7,49351.0,418.9684,419.3139,417.2705,417.2705,49351.0
2023-06-01 15:30:00,422.78,422.87,420.96,421.64,32693.0,417.3494,417.4383,415.5528,416.2241,32693.0
2023-06-01 15:40:00,421.57,422.06,420.92,421.8,25842.0,416.155,416.6387,415.5133,416.382,25842.0
2023-06-01 15:50:00,421.69,422.86,421.26,422.05,100989.0,416.2734,417.4284,415.849,416.6288,100989.0
2023-06-02 09:30:00,423.23,429.39,423.23,428.62,55969.0,417.7937,423.8745,417.7937,423.1144,55969.0
2023-06-02 09:40:00,428.75,429.88,425.56,426.44,34869.0,423.2428,424.3582,420.0937,420.9624,34869.0
2023-06-02 09:50:00,426.48,426.48,423.52,423.8,35481.0,421.0019,421.0019,418.0799,418.3563,35481.0
2023-06-02 10:00:00,423.81,426.52,423.58,425.54,42606.0,418.3662,421.0414,418.1392,420.074,42606.0
2023-06-02 10:10:00,425.48,426.85,425.06,426.44,35595.0,420.0148,421.3672,419.6002,420.9624,35595.0
2023-06-02 10:20:00,426.62,426.77,424.43,425.74,32219.0,421.1401,421.2882,418.9783,420.2714,32219.0
2023-06-02 10:30:00,425.5,426.16,423.86,426.16,11589.0,420.0345,420.686,418.4156,420.686,11589.0
2023-06-02 10:40:00,425.92,429.41,425.74,429.06,26344.0,420.4491,423.8943,420.2714,423.5488,26344.0
2023-06-02 10:50:00,428.99,429.05,426.62,426.62,32274.0,423.4797,423.5389,421.1401,421.1401,32274.0
2023-06-02 11:00:00,426.69,428.29,426.68,427.39,12555.0,421.2092,422.7887,421.1994,421.9002,12555.0
2023-06-02 11:10:00,427.39,428.25,426.88,426.88,13655.0,421.9002,422.7492,421.3968,421.3968,13655.0
2023-06-02 11:20:00,426.67,428.4,426.67,428.18,15439.0,421.1895,422.8973,421.1895,422.6801,15439.0
2023-06-02 11:30:00,428.42,428.57,427.51,427.65,9722.0,422.917,423.0651,422.0187,422.1569,9722.0
2023-06-02 11:40:00,427.62,428.43,427.45,428.1,10478.0,422.1273,422.9269,421.9595,422.6011,10478.0
2023-06-02 11:50:00,427.98,428.86,427.43,428.55,10512.0,422.4827,423.3514,421.9397,423.0453,10512.0
2023-06-02 12:00:00,428.55,428.88,427.98,428.11,12088.0,423.0453,423.3711,422.4827,422.611,12088.0
2023-06-02 12:10:00,428.12,428.17,426.97,426.97,11652.0,422.6209,422.6702,421.4856,421.4856,11652.0
2023-06-02 12:20:00,427.19,427.93,427.02,427.58,9436.0,421.7028,422.4333,421.535,422.0878,9436.0
2023-06-02 12:30:00,427.64,428.47,427.58,428.33,8853.0,422.147,422.9664,422.0878,422.8282,8853.0
2023-06-02 12:40:00,428.16,429.81,428.14,429.47,11326.0,422.6603,424.2891,422.6406,423.9535,11326.0
2023-06-02 12:50:00,429.5,429.76,429.0,429.54,7081.0,423.9831,424.2398,423.4896,424.0226,7081.0
2023-06-02 13:00:00,429.53,429.78,429.23,429.6,11101.0,424.0127,424.2595,423.7166,424.0818,11101.0
2023-06-02 13:10:00,429.74,429.79,428.85,429.45,14546.0,424.22,424.2694,423.3415,423.9338,14546.0
2023-06-02 13:20:00,429.25,430.31,429.25,430.15,19156.0,423.7363,424.7827,423.7363,424.6248,19156.0
2023-06-02 13:30:00,430.23,431.29,430.1,431.27,20240.0,424.7038,425.7501,424.5754,425.7304,20240.0
2023-06-02 13:40:00,431.27,431.64,430.81,431.52,11527.0,425.7304,426.0956,425.2763,425.9772,11527.0
2023-06-02 13:50:00,431.59,431.94,430.42,430.88,15108.0,426.0463,426.3918,424.8913,425.3454,15108.0
2023-06-02 14:00:00,431.0,431.35,430.17,430.49,14349.0,425.4639,425.8094,424.6445,424.9604,14349.0
2023-06-02 14:10:00,430.52,430.77,430.13,430.75,13448.0,424.99,425.2368,424.605,425.2171,13448.0
2023-06-02 14:20:00,431.06,431.63,430.85,431.42,6721.0,425.5231,426.0858,425.3158,425.8785,6721.0
2023-06-02 14:30:00,431.17,432.14,431.04,431.99,13204.0,425.6317,426.5892,425.5033,426.4411,13204.0
2023-06-02 14:40:00,432.0,432.16,431.12,432.05,12170.0,426.451,426.609,425.5823,426.5004,12170.0
2023-06-02 14:50:00,431.9,432.14,431.08,431.65,12846.0,426.3523,426.5892,425.5428,426.1055,12846.0
2023-06-02 15:00:00,431.87,432.61,431.43,431.43,14153.0,426.3227,427.0532,425.8883,425.8883,14153.0
2023-06-02 15:10:00,431.44,432.07,431.23,431.58,12428.0,425.8982,426.5201,425.6909,426.0364,12428.0
2023-06-02 15:20:00,431.47,431.64,430.62,430.62,23066.0,425.9278,426.0956,425.0887,425.0887,23066.0
2023-06-02 15:30:00,430.65,430.98,430.14,430.87,23467.0,425.1184,425.4441,424.6149,425.3355,23467.0
2023-06-02 15:40:00,430.95,431.39,430.76,431.1,33196.0,425.4145,425.8489,425.2269,425.5626,33196.0
2023-06-02 15:50:00,431.0,431.19,430.18,430.61,100748.0,425.4639,425.6514,424.6544,425.0789,100748.0
2023-06-05 09:30:00,430.83,433.42,429.97,431.96,51651.0,425.296,427.8528,424.4471,426.4115,51651.0
2023-06-05 09:40:00,431.9,436.46,431.56,435.39,25718.0,426.3523,430.8537,426.0167,429.7975,25718.0
2023-06-05 09:50:00,435.0,435.0,431.78,433.2,47745.0,429.4125,429.4125,426.2338,427.6356,47745.0
2023-06-05 10:00:00,433.61,435.4,432.22,432.68,31154.0,428.0403,429.8073,426.6682,427.1223,31154.0
2023-06-05 10:10:00,433.0,434.08,430.9,432.08,28425.0,427.4382,428.5043,425.3651,426.53,28425.0
2023-06-05 10:20:00,431.99,433.61,431.41,432.74,23094.0,426.4411,428.0403,425.8686,427.1815,23094.0
2023-06-05 10:30:00,432.68,433.0,431.85,432.32,11296.0,427.1223,427.4382,426.3029,426.7669,11296.0
2023-06-05 10:40:00,432.31,434.37,432.0,433.73,17894.0,426.757,428.7906,426.451,428.1588,17894.0
2023-06-05 10:50:00,433.74,435.73,433.59,435.61,27433.0,428.1687,430.1331,428.0206,430.0146,27433.0
2023-06-05 11:00:00,435.82,435.82,433.48,434.77,22101.0,430.222,430.222,427.912,429.1854,22101.0
2023-06-05 11:10:00,434.76,435.25,434.41,435.01,36964.0,429.1756,429.6593,428.8301,429.4224,36964.0
2023-06-05 11:20:00,434.79,436.0,434.79,435.71,16406.0,429.2052,430.3996,429.2052,430.1134,16406.0
2023-06-05 11:30:00,435.63,436.06,435.01,436.05,11084.0,430.0344,430.4589,429.4224,430.449,11084.0
2023-06-05 11:40:00,436.18,437.63,436.15,437.56,11653.0,430.5773,432.0087,430.5477,431.9396,11653.0
2023-06-05 11:50:00,437.71,438.41,437.42,438.36,10143.0,432.0877,432.7787,431.8014,432.7293,10143.0
2023-06-05 12:00:00,438.37,439.13,437.38,439.13,9507.0,432.7392,433.4894,431.7619,433.4894,9507.0
2023-06-05 12:10:00,439.15,440.27,438.99,439.52,14958.0,433.5092,434.6148,433.3512,433.8744,14958.0
2023-06-05 12:20:00,439.53,439.72,439.19,439.39,14283.0,433.8843,434.0719,433.5487,433.7461,14283.0
2023-06-05 12:30:00,439.23,439.65,438.91,439.48,7038.0,433.5881,434.0028,433.2723,433.8349,7038.0
2023-06-05 12:40:00,439.2,440.39,439.2,439.83,7413.0,433.5585,434.7332,433.5585,434.1804,7413.0
2023-06-05 12:50:00,439.79,440.57,439.78,440.51,9685.0,434.141,434.9109,434.1311,434.8517,9685.0
2023-06-05 13:00:00,440.35,442.5,440.35,442.19,22175.0,434.6938,436.8161,434.6938,436.5101,22175.0
2023-06-05 13:10:00,442.37,443.07,442.16,443.07,26537.0,436.6878,437.3788,436.4805,437.3788,26537.0
2023-06-05 13:20:00,443.08,443.58,442.67,442.87,22317.0,437.3887,437.8823,436.984,437.1814,22317.0
2023-06-05 13:30:00,442.88,442.89,441.88,442.5,12933.0,437.1913,437.2011,436.2041,436.8161,12933.0
2023-06-05 13:40:00,442.43,442.67,441.55,441.77,37236.0,436.747,436.984,435.8783,436.0955,37236.0
2023-06-05 13:50:00,441.79,442.46,441.78,442.39,12318.0,436.1153,436.7767,436.1054,436.7076,12318.0
2023-06-05 14:00:00,442.32,443.27,441.89,442.22,19438.0,436.6385,437.5763,436.214,436.5397,19438.0
2023-06-05 14:10:00,442.36,442.92,441.86,442.3,18193.0,436.6779,437.2308,436.1844,436.6187,18193.0
2023-06-05 14:20:00,442.25,443.2,442.04,442.63,17027.0,436.5694,437.5072,436.3621,436.9445,17027.0
2023-06-05 14:30:00,442.63,442.71,440.72,440.98,67172.0,436.9445,437.0234,435.059,435.3157,67172.0
2023-06-05 14:40:00,440.99,443.2,440.81,441.92,54224.0,435.3255,437.5072,435.1479,436.2436,54224.0
2023-06-05 14:50:00,441.89,443.7,441.79,443.42,19753.0,436.214,438.0007,436.1153,437.7243,19753.0
2023-06-05 15:00:00,443.44,443.47,441.53,441.99,24020.0,437.7441,437.7737,435.8586,436.3127,24020.0
2023-06-05 15:10:00,441.94,443.36,441.79,443.24,20100.0,436.2633,437.6651,436.1153,437.5466,20100.0
2023-06-05 15:20:00,443.24,444.24,442.8,443.66,32897.0,437.5466,438.5338,437.1123,437.9612,32897.0
2023-06-05 15:30:00,443.53,444.1,443.01,444.1,29827.0,437.8329,438.3956,437.3196,438.3956,29827.0
2023-06-05 15:40:00,444.15,444.78,443.92,444.57,41143.0,438.445,439.0669,438.2179,438.8596,41143.0
2023-06-05 15:50:00,444.51,444.51,442.81,442.83,157218.0,438.8003,438.8003,437.1222,437.1419,157218.0
2023-06-06 09:30:00,446.62,456.0,446.07,454.98,208801.0,440.8832,450.1427,440.3403,449.1358,208801.0
2023-06-06 09:40:00,454.46,458.12,452.82,456.4,101123.0,448.6225,452.2355,447.0036,450.5376,101123.0
2023-06-06 09:50:00,456.67,457.61,452.51,453.32,70246.0,450.8041,451.7321,446.6976,447.4972,70246.0
2023-06-06 10:00:00,453.28,453.45,448.5,450.84,43612.0,447.4577,447.6255,442.7391,445.049,43612.0
2023-06-06 10:10:00,450.73,451.81,449.57,449.57,21643.0,444.9404,446.0066,443.7953,443.7953,21643.0
2023-06-06 10:20:00,449.73,451.08,448.5,449.41,24676.0,443.9533,445.2859,442.7391,443.6374,24676.0
2023-06-06 10:30:00,449.15,449.48,448.46,449.46,10295.0,443.3807,443.7065,442.6996,443.6867,10295.0
2023-06-06 10:40:00,449.46,451.32,448.18,451.31,24248.0,443.6867,445.5229,442.4232,445.513,24248.0
2023-06-06 10:50:00,451.43,451.65,450.34,450.84,15913.0,445.6314,445.8486,444.5554,445.049,15913.0
2023-06-06 11:00:00,450.91,451.06,449.83,450.57,17314.0,445.1181,445.2662,444.052,444.7825,17314.0
2023-06-06 11:10:00,450.35,451.15,450.35,450.45,11645.0,444.5653,445.355,444.5653,444.664,11645.0
2023-06-06 11:20:00,450.54,450.67,447.9,449.05,9489.0,444.7529,444.8812,442.1468,443.282,9489.0
2023-06-06 11:30:00,449.15,449.69,448.91,448.94,12154.0,443.3807,443.9138,443.1438,443.1734,12154.0
2023-06-06 11:40:00,449.03,451.0,449.0,450.94,29492.0,443.2623,445.207,443.2327,445.1477,29492.0
2023-06-06 11:50:00,450.94,452.41,450.9,452.41,16244.0,445.1477,446.5989,445.1083,446.5989,16244.0
2023-06-06 12:00:00,452.5,453.43,452.0,452.29,17815.0,446.6877,447.6058,446.1941,446.4804,17815.0
2023-06-06 12:10:00,452.29,452.29,450.83,451.17,23202.0,446.4804,446.4804,445.0391,445.3748,23202.0
2023-06-06 12:20:00,451.24,452.25,451.08,451.99,8558.0,445.4439,446.4409,445.2859,446.1842,8558.0
2023-06-06 12:30:00,452.08,452.28,450.74,451.38,13044.0,446.2731,446.4705,444.9503,445.5821,13044.0
2023-06-06 12:40:00,451.25,452.15,451.22,451.22,10217.0,445.4538,446.3422,445.4241,445.4241,10217.0
2023-06-06 12:50:00,450.87,451.43,450.17,450.42,6262.0,445.0786,445.6314,444.3876,444.6344,6262.0
2023-06-06 13:00:00,450.31,451.07,450.08,450.68,7271.0,444.5258,445.2761,444.2988,444.8911,7271.0
2023-06-06 13:10:00,450.77,451.75,450.61,451.24,9636.0,444.9799,445.9473,444.822,445.4439,9636.0
2023-06-06 13:20:00,450.69,450.77,449.59,450.54,6217.0,444.9009,444.9799,443.8151,444.7529,6217.0
2023-06-06 13:30:00,449.95,450.82,449.7,450.81,6871.0,444.1705,445.0293,443.9237,445.0194,6871.0
2023-06-06 13:40:00,450.82,451.75,450.52,451.47,10883.0,445.0293,445.9473,444.7331,445.6709,10883.0
2023-06-06 13:50:00,451.47,451.57,450.74,451.35,6105.0,445.6709,445.7696,444.9503,445.5525,6105.0
2023-06-06 14:00:00,451.4,451.4,450.36,450.52,7312.0,445.6018,445.6018,444.5752,444.7331,7312.0
2023-06-06 14:10:00,450.68,450.85,450.14,450.44,7174.0,444.8911,445.0589,444.358,444.6542,7174.0
2023-06-06 14:20:00,450.59,450.87,449.93,450.86,5463.0,444.8022,445.0786,444.1507,445.0688,5463.0
2023-06-06 14:30:00,450.62,450.71,448.13,448.96,9138.0,444.8318,444.9207,442.3738,443.1932,9138.0
2023-06-06 14:40:00,448.88,449.4,448.16,448.32,6479.0,443.1142,443.6275,442.4034,442.5614,6479.0
2023-06-06 14:50:00,448.31,449.03,447.98,448.15,9841.0,442.5515,443.2623,442.2258,442.3936,9841.0
2023-06-06 15:00:00,448.05,448.32,447.58,447.74,15250.0,442.2949,442.5614,441.8309,441.9888,15250.0
2023-06-06 15:10:00,447.72,447.77,447.07,447.38,16749.0,441.9691,442.0185,441.3274,441.6335,16749.0
2023-06-06 15:20:00,447.52,447.97,446.81,447.7,13749.0,441.7717,442.2159,441.0708,441.9494,13749.0
2023-06-06 15:30:00,447.55,448.19,447.55,447.75,14728.0,441.8013,442.4331,441.8013,441.9987,14728.0
2023-06-06 15:40:00,447.77,448.69,447.63,448.65,25936.0,442.0185,442.9266,441.8803,442.8872,25936.0
2023-06-06 15:50:00,448.65,449.65,448.27,448.49,103774.0,442.8872,443.8743,442.512,442.7292,103774.0
2023-06-07 09:30:00,448.12,452.93,448.12,450.75,37411.0,442.364,447.1122,442.364,444.9602,37411.0
2023-06-07 09:40:00,450.47,451.76,448.29,448.71,31088.0,444.6838,445.9572,442.5318,442.9464,31088.0
2023-06-07 09:50:00,448.71,449.0,443.45,444.48,43367.0,442.9464,443.2327,437.7539,438.7707,43367.0
2023-06-07 10:00:00,444.48,444.73,439.82,439.91,49334.0,438.7707,439.0175,434.1706,434.2594,49334.0
2023-06-07 10:10:00,439.46,440.45,435.49,435.9,64057.0,433.8152,434.7925,429.8962,430.3009,64057.0
2023-06-07 10:20:00,435.74,436.54,433.36,434.5,56970.0,430.143,430.9327,427.7935,428.9189,56970.0
2023-06-07 10:30:00,434.34,435.27,430.89,432.36,57974.0,428.761,429.679,425.3553,426.8064,57974.0
2023-06-07 10:40:00,432.7,432.71,430.53,430.53,32415.0,427.142,427.1519,424.9999,424.9999,32415.0
2023-06-07 10:50:00,430.62,431.11,428.93,431.08,49476.0,425.0887,425.5725,423.4205,425.5428,49476.0
2023-06-07 11:00:00,430.88,433.5,430.34,433.5,39626.0,425.3454,427.9318,424.8123,427.9318,39626.0
2023-06-07 11:10:00,433.65,433.65,431.35,432.69,14902.0,428.0798,428.0798,425.8094,427.1322,14902.0
2023-06-07 11:20:00,432.68,433.36,431.27,432.43,17777.0,427.1223,427.7935,425.7304,426.8755,17777.0
2023-06-07 11:30:00,432.44,433.5,432.35,433.0,17736.0,426.8854,427.9318,426.7965,427.4382,17736.0
2023-06-07 11:40:00,432.84,432.86,431.27,431.98,19650.0,427.2802,427.3,425.7304,426.4313,19650.0
2023-06-07 11:50:00,432.01,432.01,429.37,429.83,15740.0,426.4609,426.4609,423.8548,424.3089,15740.0
2023-06-07 12:00:00,429.81,430.78,429.62,429.69,10685.0,424.2891,425.2467,424.1016,424.1707,10685.0
2023-06-07 12:10:00,429.71,429.73,428.12,428.44,35591.0,424.1904,424.2102,422.6209,422.9367,35591.0
2023-06-07 12:20:00,428.46,428.89,427.37,427.74,14468.0,422.9565,423.381,421.8805,422.2457,14468.0
2023-06-07 12:30:00,427.99,428.5,427.64,428.31,19250.0,422.4925,422.996,422.147,422.8084,19250.0
2023-06-07 12:40:00,428.53,429.25,428.3,428.53,16078.0,423.0256,423.7363,422.7985,423.0256,16078.0
2023-06-07 12:50:00,428.48,429.0,427.7,428.27,24069.0,422.9762,423.4896,422.2063,422.7689,24069.0
2023-06-07 13:00:00,428.26,428.41,427.65,428.1,16884.0,422.7591,422.9071,422.1569,422.6011,16884.0
2023-06-07 13:10:00,428.25,428.25,425.67,425.81,52850.0,422.7492,422.7492,420.2023,420.3405,52850.0
2023-06-07 13:20:00,426.03,426.72,425.48,425.58,43081.0,420.5577,421.2388,420.0148,420.1135,43081.0
2023-06-07 13:30:00,425.57,425.7,424.89,425.15,22829.0,420.1036,420.2319,419.4323,419.689,22829.0
2023-06-07 13:40:00,425.06,425.98,424.6,425.37,54440.0,419.6002,420.5083,419.1461,419.9062,54440.0
2023-06-07 13:50:00,425.44,425.83,424.91,425.29,15156.0,419.9753,420.3603,419.4521,419.8272,15156.0
2023-06-07 14:00:00,425.31,427.54,425.1,427.54,12568.0,419.847,422.0483,419.6396,422.0483,12568.0
2023-06-07 14:10:00,427.54,427.9,426.27,427.05,19029.0,422.0483,422.4037,420.7946,421.5646,19029.0
2023-06-07 14:20:00,427.0,427.01,425.7,425.75,11244.0,421.5152,421.5251,420.2319,420.2813,11244.0
2023-06-07 14:30:00,425.78,425.81,424.93,425.57,14916.0,420.3109,420.3405,419.4718,420.1036,14916.0
2023-06-07 14:40:00,425.68,425.79,424.9,424.94,16440.0,420.2122,420.3208,419.4422,419.4817,16440.0
2023-06-07 14:50:00,424.97,425.55,424.38,425.38,22656.0,419.5113,420.0839,418.9289,419.9161,22656.0
2023-06-07 15:00:00,425.22,425.4,424.54,424.61,14732.0,419.7581,419.9358,419.0868,419.1559,14732.0
2023-06-07 15:10:00,424.47,424.54,424.0,424.22,19932.0,419.0177,419.0868,418.5538,418.771,19932.0
2023-06-07 15:20:00,424.33,424.48,423.35,423.88,30033.0,418.8795,419.0276,417.9121,418.4353,30033.0
2023-06-07 15:30:00,423.83,424.78,422.4,422.43,27422.0,418.386,419.3238,416.9743,417.0039,27422.0
2023-06-07 15:40:00,422.63,422.69,421.44,422.25,62434.0,417.2014,417.2606,416.0267,416.8263,62434.0
2023-06-07 15:50:00,422.29,423.14,421.82,422.39,182703.0,416.8657,417.7048,416.4018,416.9645,182703.0
2023-06-08 09:30:00,421.38,423.53,419.3,422.05,59421.0,415.9674,418.0898,413.9141,416.6288,59421.0
2023-06-08 09:40:00,421.62,424.5,421.48,422.35,39014.0,416.2043,419.0474,416.0661,416.925,39014.0
2023-06-08 09:50:00,421.85,423.55,420.9,422.56,31333.0,416.4314,418.1096,415.4936,417.1323,31333.0
2023-06-08 10:00:00,422.64,422.82,420.48,420.53,42284.0,417.2112,417.3889,415.079,415.1283,42284.0
2023-06-08 10:10:00,420.68,421.87,419.93,421.14,60506.0,415.2764,416.4511,414.5361,415.7305,60506.0
2023-06-08 10:20:00,421.21,422.0,419.84,421.86,75391.0,415.7996,416.5795,414.4472,416.4413,75391.0
2023-06-08 10:30:00,422.2,424.22,422.2,424.22,23765.0,416.7769,418.771,416.7769,418.771,23765.0
2023-06-08 10:40:00,424.3,426.93,424.3,425.53,24180.0,418.8499,421.4461,418.8499,420.0641,24180.0
2023-06-08 10:50:00,425.67,426.82,425.67,426.74,13856.0,420.2023,421.3376,420.2023,421.2586,13856.0
2023-06-08 11:00:00,426.82,427.5,426.36,426.81,16056.0,421.3376,422.0088,420.8835,421.3277,16056.0
2023-06-08 11:10:00,426.87,427.0,424.9,424.91,12484.0,421.3869,421.5152,419.4422,419.4521,12484.0
2023-06-08 11:20:00,424.99,425.78,424.24,425.08,10262.0,419.5311,420.3109,418.7907,419.6199,10262.0
2023-06-08 11:30:00,424.97,425.19,424.35,424.59,14645.0,419.5113,419.7285,418.8993,419.1362,14645.0
2023-06-08 11:40:00,424.41,425.07,424.0,424.73,14389.0,418.9585,419.61,418.5538,419.2744,14389.0
2023-06-08 11:50:00,424.73,425.21,424.27,424.38,10591.0,419.2744,419.7482,418.8203,418.9289,10591.0
2023-06-08 12:00:00,424.46,424.46,423.37,423.53,7576.0,419.0079,419.0079,417.9319,418.0898,7576.0
2023-06-08 12:10:00,423.52,424.1,423.22,423.68,14164.0,418.0799,418.6525,417.7838,418.2379,14164.0
2023-06-08 12:20:00,423.81,424.64,423.77,424.64,11230.0,418.3662,419.1856,418.3267,419.1856,11230.0
2023-06-08 12:30:00,424.5,424.52,423.15,423.45,12968.0,419.0474,419.0671,417.7147,418.0108,12968.0
2023-06-08 12:40:00,423.49,423.49,422.41,422.41,13128.0,418.0503,418.0503,416.9842,416.9842,13128.0
2023-06-08 12:50:00,422.86,423.1,421.83,422.74,21461.0,417.4284,417.6653,416.4117,417.31,21461.0
2023-06-08 13:00:00,422.67,422.87,422.17,422.68,17623.0,417.2409,417.4383,416.7473,417.2507,17623.0
2023-06-08 13:10:00,422.68,423.37,422.31,423.37,15650.0,417.2507,417.9319,416.8855,417.9319,15650.0
2023-06-08 13:20:00,423.39,423.44,422.28,422.96,9497.0,417.9516,418.001,416.8559,417.5271,9497.0
2023-06-08 13:30:00,422.94,423.06,422.28,422.39,12286.0,417.5074,417.6259,416.8559,416.9645,12286.0
2023-06-08 13:40:00,422.28,422.52,421.66,421.81,8233.0,416.8559,417.0928,416.2438,416.3919,8233.0
2023-06-08 13:50:00,421.92,422.71,421.66,422.25,12259.0,416.5005,417.2803,416.2438,416.8263,12259.0
2023-06-08 14:00:00,422.33,422.98,422.33,422.56,5942.0,416.9052,417.5469,416.9052,417.1323,5942.0
2023-06-08 14:10:00,422.67,423.61,422.49,423.61,7467.0,417.2409,418.1688,417.0632,418.1688,7467.0
2023-06-08 14:20:00,423.82,424.15,423.45,423.53,9663.0,418.3761,418.7019,418.0108,418.0898,9663.0
2023-06-08 14:30:00,423.52,423.88,423.29,423.49,4919.0,418.0799,418.4353,417.8529,418.0503,4919.0
2023-06-08 14:40:00,423.57,424.21,423.57,424.01,10369.0,418.1293,418.7611,418.1293,418.5636,10369.0
2023-06-08 14:50:00,424.01,424.09,423.26,423.5,8621.0,418.5636,418.6426,417.8233,418.0602,8621.0
2023-06-08 15:00:00,423.48,423.69,423.34,423.39,7212.0,418.0405,418.2478,417.9023,417.9516,7212.0
2023-06-08 15:10:00,423.4,423.64,422.59,422.98,17727.0,417.9615,418.1984,417.1619,417.5469,17727.0
2023-06-08 15:20:00,422.98,422.98,422.46,422.84,20604.0,417.5469,417.5469,417.0336,417.4087,20604.0
2023-06-08 15:30:00,422.81,423.22,422.56,422.8,22185.0,417.3791,417.7838,417.1323,417.3692,22185.0
2023-06-08 15:40:00,422.75,423.12,422.53,423.06,36130.0,417.3198,417.6851,417.1027,417.6259,36130.0
2023-06-08 15:50:00,423.19,424.0,422.85,423.35,119991.0,417.7542,418.5538,417.4185,417.9121,119991.0
2023-06-09 09:30:00,422.81,425.78,420.25,425.59,44544.0,417.3791,420.3109,414.8519,420.1234,44544.0
2023-06-09 09:40:00,425.95,427.6,425.8,427.1,36485.0,420.4787,422.1075,420.3307,421.614,36485.0
2023-06-09 09:50:00,427.22,428.62,427.13,427.46,17766.0,421.7324,423.1144,421.6436,421.9693,17766.0
2023-06-09 10:00:00,427.82,428.02,425.14,425.14,13074.0,422.3247,422.5221,419.6791,419.6791,13074.0
2023-06-09 10:10:00,425.41,426.17,424.71,425.67,82944.0,419.9457,420.6959,419.2547,420.2023,82944.0
2023-06-09 10:20:00,425.64,426.02,423.83,424.99,25683.0,420.1727,420.5478,418.386,419.5311,25683.0
2023-06-09 10:30:00,425.34,426.57,424.65,426.0,24985.0,419.8766,421.0908,419.1954,420.5281,24985.0
2023-06-09 10:40:00,425.99,427.36,425.29,426.45,38853.0,420.5182,421.8706,419.8272,420.9723,38853.0
2023-06-09 10:50:00,426.44,427.17,425.53,426.91,15910.0,420.9624,421.6831,420.0641,421.4264,15910.0
2023-06-09 11:00:00,426.85,427.66,426.64,427.54,18380.0,421.3672,422.1668,421.1599,422.0483,18380.0
2023-06-09 11:10:00,427.58,427.98,426.86,427.66,16338.0,422.0878,422.4827,421.377,422.1668,16338.0
2023-06-09 11:20:00,427.72,427.88,425.97,426.52,21291.0,422.226,422.3839,420.4985,421.0414,21291.0
2023-06-09 11:30:00,426.5,426.71,425.2,426.15,30877.0,421.0217,421.229,419.7384,420.6762,30877.0
2023-06-09 11:40:00,426.39,426.58,425.73,426.16,8678.0,420.9131,421.1006,420.2616,420.686,8678.0
2023-06-09 11:50:00,426.16,426.34,424.54,424.8,10338.0,420.686,420.8637,419.0868,419.3435,10338.0
2023-06-09 12:00:00,424.66,424.94,423.81,424.43,20372.0,419.2053,419.4817,418.3662,418.9783,20372.0
2023-06-09 12:10:00,424.36,425.56,424.03,424.98,21593.0,418.9092,420.0937,418.5834,419.5212,21593.0
2023-06-09 12:20:00,424.98,424.98,423.64,423.81,13686.0,419.5212,419.5212,418.1984,418.3662,13686.0
2023-06-09 12:30:00,423.94,424.63,423.48,423.59,9931.0,418.4945,419.1757,418.0405,418.149,9931.0
2023-06-09 12:40:00,423.6,425.05,423.3,425.05,19301.0,418.1589,419.5903,417.8628,419.5903,19301.0
2023-06-09 12:50:00,424.83,426.57,424.83,426.57,10087.0,419.3731,421.0908,419.3731,421.0908,10087.0
2023-06-09 13:00:00,426.64,427.99,426.25,427.99,12490.0,421.1599,422.4925,420.7749,422.4925,12490.0
2023-06-09 13:10:00,428.0,428.92,427.76,428.62,11793.0,422.5024,423.4106,422.2655,423.1144,11793.0
2023-06-09 13:20:00,428.68,429.81,428.4,429.23,25354.0,423.1737,424.2891,422.8973,423.7166,25354.0
2023-06-09 13:30:00,429.23,429.64,428.38,428.69,24050.0,423.7166,424.1213,422.8775,423.1835,24050.0
2023-06-09 13:40:00,428.65,429.18,428.09,428.43,11883.0,423.144,423.6672,422.5912,422.9269,11883.0
2023-06-09 13:50:00,428.33,428.94,427.81,428.7,15974.0,422.8282,423.4303,422.3148,423.1934,15974.0
2023-06-09 14:00:00,428.87,428.87,427.75,427.98,10669.0,423.3612,423.3612,422.2556,422.4827,10669.0
2023-06-09 14:10:00,428.23,428.25,426.83,427.89,14119.0,422.7294,422.7492,421.3474,422.3938,14119.0
2023-06-09 14:20:00,427.74,428.68,427.74,428.38,8313.0,422.2457,423.1737,422.2457,422.8775,8313.0
2023-06-09 14:30:00,428.28,428.39,427.51,427.51,7612.0,422.7788,422.8874,422.0187,422.0187,7612.0
2023-06-09 14:40:00,427.68,428.76,427.48,428.42,8666.0,422.1865,423.2526,421.9891,422.917,8666.0
2023-06-09 14:50:00,428.38,429.28,428.19,429.12,50525.0,422.8775,423.766,422.69,423.608,50525.0
2023-06-09 15:00:00,429.28,431.3,429.21,431.18,33659.0,423.766,425.76,423.6969,425.6416,33659.0
2023-06-09 15:10:00,431.04,431.4,429.89,430.66,35907.0,425.5033,425.8587,424.3681,425.1282,35907.0
2023-06-09 15:20:00,430.66,431.95,430.66,431.6,23180.0,425.1282,426.4017,425.1282,426.0562,23180.0
2023-06-09 15:30:00,431.69,431.77,430.92,431.49,23829.0,426.145,426.224,425.3849,425.9476,23829.0
2023-06-09 15:40:00,431.52,431.89,430.97,431.14,19936.0,425.9772,426.3424,425.4342,425.6021,19936.0
2023-06-09 15:50:00,431.08,432.05,430.7,431.53,98213.0,425.5428,426.5004,425.1677,425.9871,98213.0
2023-06-12 09:30:00,435.3,438.95,434.58,438.52,30321.0,429.7086,433.3117,428.9979,432.8873,30321.0
2023-06-12 09:40:00,437.89,441.51,436.8,441.51,33557.0,432.2654,435.8389,431.1894,435.8389,33557.0
2023-06-12 09:50:00,441.02,441.07,437.42,437.51,39279.0,435.3552,435.4045,431.8014,431.8902,39279.0
2023-06-12 10:00:00,437.62,437.91,436.19,436.47,36912.0,431.9988,432.2851,430.5872,430.8636,36912.0
2023-06-12 10:10:00,436.29,436.75,434.68,435.05,17862.0,430.6859,431.14,429.0966,429.4618,17862.0
2023-06-12 10:20:00,435.17,438.55,434.99,438.55,52855.0,429.5803,432.9169,429.4026,432.9169,52855.0
2023-06-12 10:30:00,438.37,439.12,437.5,438.59,49495.0,432.7392,433.4796,431.8804,432.9564,49495.0
2023-06-12 10:40:00,438.43,440.15,438.34,439.67,48298.0,432.7984,434.4963,432.7096,434.0225,48298.0
2023-06-12 10:50:00,439.57,441.86,439.52,440.71,24794.0,433.9238,436.1844,433.8744,435.0491,24794.0
2023-06-12 11:00:00,440.77,440.8,439.81,440.05,11850.0,435.1084,435.138,434.1607,434.3976,11850.0
2023-06-12 11:10:00,440.05,441.35,440.05,441.06,10214.0,434.3976,435.6809,434.3976,435.3946,10214.0
2023-06-12 11:20:00,441.18,441.26,440.74,440.9,6983.0,435.5131,435.5921,435.0788,435.2367,6983.0
2023-06-12 11:30:00,441.0,443.0,441.0,442.85,9874.0,435.3354,437.3097,435.3354,437.1617,9874.0
2023-06-12 11:40:00,442.87,442.87,441.49,441.49,11875.0,437.1814,437.1814,435.8191,435.8191,11875.0
2023-06-12 11:50:00,441.31,442.12,441.31,441.64,11827.0,435.6414,436.441,435.6414,435.9672,11827.0
2023-06-12 12:00:00,441.87,441.96,441.13,441.18,12599.0,436.1942,436.2831,435.4637,435.5131,12599.0
2023-06-12 12:10:00,441.29,441.75,440.96,441.64,8678.0,435.6217,436.0758,435.2959,435.9672,8678.0
2023-06-12 12:20:00,441.61,442.01,441.28,441.49,10110.0,435.9376,436.3324,435.6118,435.8191,10110.0
2023-06-12 12:30:00,441.49,442.11,441.42,442.0,14400.0,435.8191,436.4312,435.75,436.3226,14400.0
2023-06-12 12:40:00,442.09,442.94,441.9,442.68,7787.0,436.4114,437.2505,436.2239,436.9938,7787.0
2023-06-12 12:50:00,442.61,444.18,442.6,444.1,22233.0,436.9247,438.4746,436.9149,438.3956,22233.0
2023-06-12 13:00:00,444.03,444.52,443.32,443.46,12891.0,438.3265,438.8102,437.6256,437.7638,12891.0
2023-06-12 13:10:00,443.46,444.73,443.35,444.23,8604.0,437.7638,439.0175,437.6552,438.5239,8604.0
2023-06-12 13:20:00,444.49,444.55,443.73,443.95,9190.0,438.7806,438.8398,438.0303,438.2475,9190.0
2023-06-12 13:30:00,443.95,444.61,443.51,443.86,15082.0,438.2475,438.899,437.8132,438.1587,15082.0
2023-06-12 13:40:00,443.85,445.98,443.83,445.59,21760.0,438.1488,440.2514,438.1291,439.8665,21760.0
2023-06-12 13:50:00,445.69,446.13,445.08,445.77,20410.0,439.9652,440.3995,439.363,440.0441,20410.0
2023-06-12 14:00:00,445.52,445.9,444.84,444.87,11350.0,439.7974,440.1725,439.1261,439.1557,11350.0
2023-06-12 14:10:00,444.85,444.96,444.32,444.32,16952.0,439.136,439.2445,438.6128,438.6128,16952.0
2023-06-12 14:20:00,444.35,444.35,443.53,444.08,7711.0,438.6424,438.6424,437.8329,438.3759,7711.0
2023-06-12 14:30:00,444.06,445.23,443.96,444.72,12968.0,438.3561,439.5111,438.2574,439.0076,12968.0
2023-06-12 14:40:00,444.79,445.26,444.58,444.99,10180.0,439.0767,439.5407,438.8694,439.2742,10180.0
2023-06-12 14:50:00,445.0,446.23,444.91,446.02,43529.0,439.284,440.4982,439.1952,440.2909,43529.0
2023-06-12 15:00:00,446.06,446.67,445.5,445.78,20003.0,440.3304,440.9326,439.7776,440.054,20003.0
2023-06-12 15:10:00,445.93,446.94,445.73,445.73,52702.0,440.2021,441.1991,440.0047,440.0047,52702.0
2023-06-12 15:20:00,445.72,446.22,444.87,445.0,15536.0,439.9948,440.4884,439.1557,439.284,15536.0
2023-06-12 15:30:00,445.03,445.66,443.95,445.65,32018.0,439.3136,439.9356,438.2475,439.9257,32018.0
2023-06-12 15:40:00,445.75,446.01,444.66,445.9,41777.0,440.0244,440.2811,438.9484,440.1725,41777.0
2023-06-12 15:50:00,445.78,446.57,445.2,446.16,138842.0,440.054,440.8339,439.4815,440.4291,138842.0
2023-06-13 09:30:00,451.65,451.99,447.83,448.89,42027.0,445.8486,446.1842,442.0777,443.1241,42027.0
2023-06-13 09:40:00,448.81,449.75,444.13,444.43,25193.0,443.0451,443.973,438.4252,438.7214,25193.0
2023-06-13 09:50:00,444.69,446.79,443.76,445.72,21698.0,438.978,441.051,438.06,439.9948,21698.0
2023-06-13 10:00:00,445.85,446.75,444.25,444.65,16167.0,440.1231,441.0116,438.5437,438.9385,16167.0
2023-06-13 10:10:00,444.48,444.48,442.0,444.11,20323.0,438.7707,438.7707,436.3226,438.4055,20323.0
2023-06-13 10:20:00,444.24,445.82,444.24,444.81,21895.0,438.5338,440.0935,438.5338,439.0965,21895.0
2023-06-13 10:30:00,444.67,445.69,443.37,445.6,13107.0,438.9583,439.9652,437.675,439.8763,13107.0
2023-06-13 10:40:00,445.59,445.59,443.7,444.47,9057.0,439.8665,439.8665,438.0007,438.7608,9057.0
2023-06-13 10:50:00,444.5,445.3,443.96,444.37,41869.0,438.7905,439.5802,438.2574,438.6621,41869.0
2023-06-13 11:00:00,444.35,445.17,443.79,444.98,9162.0,438.6424,439.4519,438.0896,439.2643,9162.0
2023-06-13 11:10:00,444.98,446.66,444.81,446.39,11471.0,439.2643,440.9227,439.0965,440.6562,11471.0
2023-06-13 11:20:00,446.33,446.64,445.35,445.92,12317.0,440.597,440.903,439.6295,440.1922,12317.0
2023-06-13 11:30:00,445.84,446.68,445.54,446.09,22301.0,440.1132,440.9425,439.8171,440.36,22301.0
2023-06-13 11:40:00,445.93,445.93,444.64,445.51,10570.0,440.2021,440.2021,438.9287,439.7875,10570.0
2023-06-13 11:50:00,445.44,446.75,444.54,444.69,19467.0,439.7184,441.0116,438.8299,438.978,19467.0
2023-06-13 12:00:00,444.0,445.71,443.65,445.7,8395.0,438.2969,439.9849,437.9514,439.975,8395.0
2023-06-13 12:10:00,445.95,446.63,445.95,446.25,10759.0,440.2218,440.8931,440.2218,440.518,10759.0
2023-06-13 12:20:00,446.06,446.06,444.56,445.8,10894.0,440.3304,440.3304,438.8497,440.0738,10894.0
2023-06-13 12:30:00,445.66,446.08,445.39,445.39,12012.0,439.9356,440.3502,439.669,439.669,12012.0
2023-06-13 12:40:00,445.72,446.78,445.72,446.21,25188.0,439.9948,441.0412,439.9948,440.4785,25188.0
2023-06-13 12:50:00,446.24,446.81,445.88,446.36,11878.0,440.5081,441.0708,440.1527,440.6266,11878.0
2023-06-13 13:00:00,446.58,447.12,445.83,446.09,15718.0,440.8437,441.3768,440.1034,440.36,15718.0
2023-06-13 13:10:00,446.16,446.6,445.42,446.42,7963.0,440.4291,440.8635,439.6986,440.6858,7963.0
2023-06-13 13:20:00,446.59,446.67,445.8,445.8,7202.0,440.8536,440.9326,440.0738,440.0738,7202.0
2023-06-13 13:30:00,446.05,447.05,446.04,446.91,6501.0,440.3205,441.3077,440.3107,441.1695,6501.0
2023-06-13 13:40:00,447.05,447.78,446.25,446.31,19784.0,441.3077,442.0283,440.518,440.5772,19784.0
2023-06-13 13:50:00,446.24,446.31,445.53,446.14,13878.0,440.5081,440.5772,439.8072,440.4094,13878.0
2023-06-13 14:00:00,446.27,446.27,445.34,445.49,7367.0,440.5377,440.5377,439.6197,439.7677,7367.0
2023-06-13 14:10:00,445.22,445.22,444.34,444.81,12664.0,439.5012,439.5012,438.6325,439.0965,12664.0
2023-06-13 14:20:00,444.81,445.19,443.6,444.01,8210.0,439.0965,439.4716,437.902,438.3068,8210.0
2023-06-13 14:30:00,443.76,444.42,443.76,444.18,4392.0,438.06,438.7115,438.06,438.4746,4392.0
2023-06-13 14:40:00,444.34,445.28,444.3,444.82,7351.0,438.6325,439.5604,438.593,439.1063,7351.0
2023-06-13 14:50:00,445.13,445.81,444.58,445.38,25552.0,439.4124,440.0836,438.8694,439.6592,25552.0
2023-06-13 15:00:00,445.48,446.32,445.43,446.26,7230.0,439.7579,440.5871,439.7085,440.5279,7230.0
2023-06-13 15:10:00,446.24,447.23,446.12,446.85,11810.0,440.5081,441.4854,440.3896,441.1103,11810.0
2023-06-13 15:20:00,446.94,447.05,445.48,445.48,9653.0,441.1991,441.3077,439.7579,439.7579,9653.0
2023-06-13 15:30:00,445.62,446.27,445.32,445.86,12791.0,439.8961,440.5377,439.5999,440.133,12791.0
2023-06-13 15:40:00,445.9,446.5,445.65,445.9,16753.0,440.1725,440.7648,439.9257,440.1725,16753.0
2023-06-13 15:50:00,446.02,447.93,446.01,447.37,92037.0,440.2909,442.1764,440.2811,441.6236,92037.0
2023-06-14 09:30:00,447.33,450.81,447.0,450.81,30956.0,441.5841,445.0194,441.2583,445.0194,30956.0
2023-06-14 09:40:00,450.67,453.37,450.65,452.56,39611.0,444.8812,447.5465,444.8615,446.7469,39611.0
2023-06-14 09:50:00,452.39,452.47,449.22,449.9,29702.0,446.5791,446.6581,443.4498,444.1211,29702.0
2023-06-14 10:00:00,449.89,450.79,449.21,449.55,17240.0,444.1112,444.9997,443.44,443.7756,17240.0
2023-06-14 10:10:00,449.18,449.74,448.19,448.34,21946.0,443.4103,443.9632,442.4331,442.5811,21946.0
2023-06-14 10:20:00,448.3,448.84,445.51,445.72,26064.0,442.5416,443.0747,439.7875,439.9948,26064.0
2023-06-14 10:30:00,446.05,447.6,445.63,447.52,31106.0,440.3205,441.8506,439.9059,441.7717,31106.0
2023-06-14 10:40:00,447.36,447.76,446.59,446.75,24706.0,441.6137,442.0086,440.8536,441.0116,24706.0
2023-06-14 10:50:00,446.75,447.35,445.8,446.31,9115.0,441.0116,441.6038,440.0738,440.5772,9115.0
2023-06-14 11:00:00,446.3,446.38,445.41,446.21,8199.0,440.5673,440.6463,439.6888,440.4785,8199.0
2023-06-14 11:10:00,446.39,447.31,445.97,446.5,16416.0,440.6562,441.5644,440.2416,440.7648,16416.0
2023-06-14 11:20:00,446.4,447.62,446.4,447.5,17265.0,440.6661,441.8704,440.6661,441.7519,17265.0
2023-06-14 11:30:00,447.52,448.29,446.89,447.97,33216.0,441.7717,442.5318,441.1498,442.2159,33216.0
2023-06-14 11:40:00,448.19,448.47,446.85,447.6,6545.0,442.4331,442.7095,441.1103,441.8506,6545.0
2023-06-14 11:50:00,447.75,447.83,447.0,447.83,8948.0,441.9987,442.0777,441.2583,442.0777,8948.0
2023-06-14 12:00:00,447.58,447.81,446.58,447.79,14663.0,441.8309,442.0579,440.8437,442.0382,14663.0
2023-06-14 12:10:00,447.64,448.81,447.63,448.24,15532.0,441.8901,443.0451,441.8803,442.4824,15532.0
2023-06-14 12:20:00,448.23,448.42,447.21,447.21,14521.0,442.4725,442.6601,441.4656,441.4656,14521.0
2023-06-14 12:30:00,447.21,447.21,446.17,446.35,9550.0,441.4656,441.4656,440.439,440.6167,9550.0
2023-06-14 12:40:00,446.24,447.32,445.92,446.52,10441.0,440.5081,441.5742,440.1922,440.7845,10441.0
2023-06-14 12:50:00,446.77,447.1,446.58,447.02,5140.0,441.0313,441.3571,440.8437,441.2781,5140.0
2023-06-14 13:00:00,446.95,446.95,445.91,446.14,6142.0,441.209,441.209,440.1823,440.4094,6142.0
2023-06-14 13:10:00,446.4,446.4,445.0,445.72,4556.0,440.6661,440.6661,439.284,439.9948,4556.0
2023-06-14 13:20:00,445.51,445.76,445.36,445.62,1600.0,439.7875,440.0343,439.6394,439.8961,1600.0
2023-06-14 13:30:00,445.76,446.25,444.55,446.23,6394.0,440.0343,440.518,438.8398,440.4982,6394.0
2023-06-14 13:40:00,446.28,446.28,445.36,445.82,13526.0,440.5476,440.5476,439.6394,440.0935,13526.0
2023-06-14 13:50:00,445.7,446.17,445.44,445.65,4300.0,439.975,440.439,439.7184,439.9257,4300.0
2023-06-14 14:00:00,445.61,445.83,440.75,442.65,24991.0,439.8862,440.1034,435.0886,436.9642,24991.0
2023-06-14 14:10:00,442.93,443.37,441.0,441.78,14471.0,437.2406,437.675,435.3354,436.1054,14471.0
2023-06-14 14:20:00,441.44,442.05,440.68,441.31,9194.0,435.7698,436.3719,435.0195,435.6414,9194.0
2023-06-14 14:30:00,440.89,443.2,440.67,442.21,21369.0,435.2268,437.5072,435.0097,436.5299,21369.0
2023-06-14 14:40:00,442.08,444.52,442.01,444.51,23312.0,436.4015,438.8102,436.3324,438.8003,23312.0
2023-06-14 14:50:00,444.44,444.51,442.01,442.35,36413.0,438.7312,438.8003,436.3324,436.6681,36413.0
2023-06-14 15:00:00,442.35,444.77,441.97,444.24,30124.0,436.6681,439.057,436.293,438.5338,30124.0
2023-06-14 15:10:00,444.21,444.31,440.46,441.84,24537.0,438.5042,438.6029,434.8024,436.1646,24537.0
2023-06-14 15:20:00,442.1,443.76,442.1,442.53,12767.0,436.4213,438.06,436.4213,436.8458,12767.0
2023-06-14 15:30:00,442.25,444.48,441.76,443.8,18674.0,436.5694,438.7707,436.0857,438.0994,18674.0
2023-06-14 15:40:00,443.81,444.88,443.59,444.21,17336.0,438.1093,439.1656,437.8921,438.5042,17336.0
2023-06-14 15:50:00,443.92,446.34,443.27,446.25,81589.0,438.2179,440.6068,437.5763,440.518,81589.0
2023-06-15 09:30:00,442.19,444.98,441.04,444.98,27340.0,436.5101,439.2643,435.3749,439.2643,27340.0
2023-06-15 09:40:00,444.38,446.35,444.33,445.45,12216.0,438.672,440.6167,438.6226,439.7283,12216.0
2023-06-15 09:50:00,445.46,446.49,444.61,445.0,15812.0,439.7381,440.7549,438.899,439.284,15812.0
2023-06-15 10:00:00,444.61,447.8,443.95,447.6,25725.0,438.899,442.0481,438.2475,441.8506,25725.0
2023-06-15 10:10:00,447.8,448.18,446.27,446.65,22674.0,442.0481,442.4232,440.5377,440.9128,22674.0
2023-06-15 10:20:00,446.81,448.19,445.94,446.88,60088.0,441.0708,442.4331,440.212,441.1399,60088.0
2023-06-15 10:30:00,447.15,447.15,445.0,445.19,18021.0,441.4064,441.4064,439.284,439.4716,18021.0
2023-06-15 10:40:00,445.18,447.18,444.97,447.0,14979.0,439.4617,441.436,439.2544,441.2583,14979.0
2023-06-15 10:50:00,447.0,447.06,445.42,446.61,13576.0,441.2583,441.3176,439.6986,440.8734,13576.0
2023-06-15 11:00:00,446.63,447.64,446.34,446.81,11986.0,440.8931,441.8901,440.6068,441.0708,11986.0
2023-06-15 11:10:00,447.17,450.05,446.89,449.57,20353.0,441.4262,444.2692,441.1498,443.7953,20353.0
2023-06-15 11:20:00,449.35,450.04,449.06,450.0,11483.0,443.5782,444.2593,443.2919,444.2198,11483.0
2023-06-15 11:30:00,450.16,451.48,449.72,450.91,7881.0,444.3778,445.6808,443.9434,445.1181,7881.0
2023-06-15 11:40:00,450.88,451.15,449.84,450.09,7631.0,445.0885,445.355,444.0619,444.3087,7631.0
2023-06-15 11:50:00,449.84,452.19,449.81,452.0,6862.0,444.0619,446.3817,444.0323,446.1941,6862.0
2023-06-15 12:00:00,452.01,452.86,451.65,452.86,12151.0,446.204,447.0431,445.8486,447.0431,12151.0
2023-06-15 12:10:00,452.83,453.48,452.11,453.25,14844.0,447.0135,447.6551,446.3027,447.4281,14844.0
2023-06-15 12:20:00,453.45,454.21,452.85,453.01,20721.0,447.6255,448.3757,447.0332,447.1911,20721.0
2023-06-15 12:30:00,453.05,453.06,451.79,452.43,15673.0,447.2306,447.2405,445.9868,446.6186,15673.0
2023-06-15 12:40:00,452.52,453.25,452.05,452.7,9015.0,446.7074,447.4281,446.2435,446.8851,9015.0
2023-06-15 12:50:00,452.83,454.06,452.83,454.06,5768.0,447.0135,448.2277,447.0135,448.2277,5768.0
2023-06-15 13:00:00,454.06,454.31,453.22,454.3,11805.0,448.2277,448.4744,447.3985,448.4646,11805.0
2023-06-15 13:10:00,454.29,454.29,452.92,453.32,8566.0,448.4547,448.4547,447.1023,447.4972,8566.0
2023-06-15 13:20:00,453.48,454.89,453.48,454.72,8966.0,447.6551,449.047,447.6551,448.8792,8966.0
2023-06-15 13:30:00,454.8,455.48,454.54,455.11,27747.0,448.9582,449.6294,448.7015,449.2642,27747.0
2023-06-15 13:40:00,455.07,456.02,454.76,455.83,7517.0,449.2247,450.1625,448.9187,449.9749,7517.0
2023-06-15 13:50:00,455.8,456.03,455.37,455.91,11424.0,449.9453,450.1724,449.5208,450.0539,11424.0
2023-06-15 14:00:00,455.98,456.4,454.96,455.34,11521.0,450.123,450.5376,449.1161,449.4912,11521.0
2023-06-15 14:10:00,455.35,456.07,454.53,454.54,18173.0,449.5011,450.2118,448.6916,448.7015,18173.0
2023-06-15 14:20:00,454.44,455.81,454.43,455.71,14884.0,448.6028,449.9552,448.5929,449.8565,14884.0
2023-06-15 14:30:00,455.56,455.9,455.14,455.41,23061.0,449.7084,450.044,449.2938,449.5603,23061.0
2023-06-15 14:40:00,455.42,456.97,455.35,456.81,15250.0,449.5702,451.1003,449.5011,450.9423,15250.0
2023-06-15 14:50:00,457.02,458.15,457.02,457.9,18165.0,451.1496,452.2651,451.1496,452.0183,18165.0
2023-06-15 15:00:00,458.02,458.65,457.56,458.34,27654.0,452.1368,452.7587,451.6827,452.4527,27654.0
2023-06-15 15:10:00,458.22,459.16,457.72,457.73,21550.0,452.3342,453.2622,451.8406,451.8505,21550.0
2023-06-15 15:20:00,457.44,458.32,456.99,457.78,28934.0,451.5642,452.4329,451.12,451.8999,28934.0
2023-06-15 15:30:00,457.64,458.57,457.17,457.27,21901.0,451.7617,452.6797,451.2977,451.3964,21901.0
2023-06-15 15:40:00,457.27,457.7,456.46,456.79,41690.0,451.3964,451.8209,450.5968,450.9226,41690.0
2023-06-15 15:50:00,456.96,457.38,455.86,456.18,101694.0,451.0904,451.505,450.0045,450.3204,101694.0
2023-06-16 09:30:00,461.27,461.56,458.0,459.58,383177.0,455.345,455.6313,452.1171,453.6768,383177.0
2023-06-16 09:40:00,459.67,461.69,456.8,457.22,48181.0,453.7656,455.7597,450.9325,451.3471,48181.0
2023-06-16 09:50:00,457.18,457.63,454.12,455.06,31560.0,451.3076,451.7518,448.2869,449.2148,31560.0
2023-06-16 10:00:00,455.43,456.81,455.4,455.71,20175.0,449.5801,450.9423,449.5504,449.8565,20175.0
2023-06-16 10:10:00,455.98,456.35,453.67,454.89,18273.0,450.123,450.4882,447.8427,449.047,18273.0
2023-06-16 10:20:00,454.68,455.48,454.39,454.8,12705.0,448.8397,449.6294,448.5534,448.9582,12705.0
2023-06-16 10:30:00,454.81,454.82,453.49,453.55,14982.0,448.968,448.9779,447.665,447.7242,14982.0
2023-06-16 10:40:00,453.28,453.28,450.19,451.91,17077.0,447.4577,447.4577,444.4074,446.1053,17077.0
2023-06-16 10:50:00,452.02,453.15,452.0,452.83,17275.0,446.2139,447.3293,446.1941,447.0135,17275.0
2023-06-16 11:00:00,452.8,454.31,452.05,453.9,50860.0,446.9838,448.4744,446.2435,448.0697,50860.0
2023-06-16 11:10:00,454.25,454.94,453.9,454.32,11972.0,448.4152,449.0964,448.0697,448.4843,11972.0
2023-06-16 11:20:00,454.43,455.32,453.85,454.88,10836.0,448.5929,449.4715,448.0204,449.0371,10836.0
2023-06-16 11:30:00,455.02,456.44,454.81,456.17,12655.0,449.1753,450.5771,448.968,450.3106,12655.0
2023-06-16 11:40:00,456.32,457.6,456.1,456.32,19154.0,450.4586,451.7222,450.2415,450.4586,19154.0
2023-06-16 11:50:00,456.41,459.74,456.34,459.5,14136.0,450.5475,453.8347,450.4784,453.5978,14136.0
2023-06-16 12:00:00,459.74,459.74,458.64,459.31,19670.0,453.8347,453.8347,452.7488,453.4102,19670.0
2023-06-16 12:10:00,459.4,459.63,457.84,458.78,13337.0,453.4991,453.7261,451.9591,452.887,13337.0
2023-06-16 12:20:00,458.78,459.64,458.65,458.93,8928.0,452.887,453.736,452.7587,453.0351,8928.0
2023-06-16 12:30:00,459.02,459.77,458.72,458.83,11834.0,453.1239,453.8643,452.8278,452.9364,11834.0
2023-06-16 12:40:00,458.67,460.06,458.37,460.06,10304.0,452.7784,454.1506,452.4823,454.1506,10304.0
2023-06-16 12:50:00,460.02,460.48,459.86,460.22,15402.0,454.1111,454.5652,453.9532,454.3085,15402.0
2023-06-16 13:00:00,460.05,460.28,459.66,459.85,8256.0,454.1407,454.3678,453.7557,453.9433,8256.0
2023-06-16 13:10:00,459.68,459.96,459.33,459.92,5721.0,453.7755,454.0519,453.43,454.0124,5721.0
2023-06-16 13:20:00,459.96,460.05,458.43,458.44,16777.0,454.0519,454.1407,452.5415,452.5514,16777.0
2023-06-16 13:30:00,458.28,458.88,458.18,458.59,4965.0,452.3935,452.9857,452.2947,452.6995,4965.0
2023-06-16 13:40:00,458.76,459.08,458.0,458.06,9016.0,452.8673,453.1832,452.1171,452.1763,9016.0
2023-06-16 13:50:00,458.07,459.17,458.07,458.88,5315.0,452.1862,453.272,452.1862,452.9857,5315.0
2023-06-16 14:00:00,459.0,459.11,457.98,458.51,8254.0,453.1042,453.2128,452.0973,452.6205,8254.0
2023-06-16 14:10:00,458.66,459.08,458.06,458.1,10341.0,452.7686,453.1832,452.1763,452.2158,10341.0
2023-06-16 14:20:00,458.18,458.18,457.52,458.06,8817.0,452.2947,452.2947,451.6432,452.1763,8817.0
2023-06-16 14:30:00,457.94,457.94,456.83,457.0,9910.0,452.0578,452.0578,450.9621,451.1299,9910.0
2023-06-16 14:40:00,457.18,457.77,456.9,457.06,6090.0,451.3076,451.89,451.0312,451.1891,6090.0
2023-06-16 14:50:00,457.05,457.63,456.77,456.77,7004.0,451.1793,451.7518,450.9029,450.9029,7004.0
2023-06-16 15:00:00,456.89,457.1,456.37,456.49,7129.0,451.0213,451.2286,450.508,450.6264,7129.0
2023-06-16 15:10:00,456.47,456.47,455.49,456.05,10926.0,450.6067,450.6067,449.6393,450.1921,10926.0
2023-06-16 15:20:00,456.14,456.92,455.9,456.07,15006.0,450.2809,451.0509,450.044,450.2118,15006.0
2023-06-16 15:30:00,455.96,457.33,455.62,456.14,20607.0,450.1033,451.4557,449.7676,450.2809,20607.0
2023-06-16 15:40:00,456.17,456.99,455.63,456.65,21790.0,450.3106,451.12,449.7775,450.7844,21790.0
2023-06-16 15:50:00,456.71,457.62,454.4,455.34,137122.0,450.8436,451.7419,448.5633,449.4912,137122.0
2023-06-20 09:30:00,454.31,459.69,453.92,458.46,64884.0,448.4744,453.7853,448.0895,452.5711,64884.0
2023-06-20 09:40:00,458.68,460.0,457.33,460.0,24903.0,452.7883,454.0914,451.4557,454.0914,24903.0
2023-06-20 09:50:00,460.51,461.0,456.57,456.57,38810.0,454.5948,455.0785,450.7054,450.7054,38810.0
2023-06-20 10:00:00,456.58,456.79,454.54,455.48,18908.0,450.7153,450.9226,448.7015,449.6294,18908.0
2023-06-20 10:10:00,455.25,456.62,451.8,451.85,20159.0,449.4024,450.7548,445.9967,446.046,20159.0
2023-06-20 10:20:00,451.9,452.04,451.11,451.58,12956.0,446.0954,446.2336,445.3156,445.7795,12956.0
2023-06-20 10:30:00,451.47,452.09,451.24,452.01,30940.0,445.6709,446.283,445.4439,446.204,30940.0
2023-06-20 10:40:00,452.01,454.61,452.0,453.86,9692.0,446.204,448.7706,446.1941,448.0302,9692.0
2023-06-20 10:50:00,453.91,453.95,452.19,452.86,11071.0,448.0796,448.1191,446.3817,447.0431,11071.0
2023-06-20 11:00:00,452.93,454.69,452.93,453.59,14413.0,447.1122,448.8496,447.1122,447.7637,14413.0
2023-06-20 11:10:00,453.73,454.16,452.96,453.73,10440.0,447.9019,448.3264,447.1418,447.9019,10440.0
2023-06-20 11:20:00,453.46,454.15,453.46,454.06,9847.0,447.6354,448.3165,447.6354,448.2277,9847.0
2023-06-20 11:30:00,454.05,454.27,453.4,453.78,14746.0,448.2178,448.435,447.5761,447.9513,14746.0
2023-06-20 11:40:00,453.99,454.05,452.86,452.86,8099.0,448.1586,448.2178,447.0431,447.0431,8099.0
2023-06-20 11:50:00,452.86,453.39,452.65,452.76,14738.0,447.0431,447.5663,446.8358,446.9444,14738.0
2023-06-20 12:00:00,452.77,453.37,452.13,453.33,10225.0,446.9542,447.5465,446.3225,447.507,10225.0
2023-06-20 12:10:00,453.32,454.14,453.13,453.13,13866.0,447.4972,448.3066,447.3096,447.3096,13866.0
2023-06-20 12:20:00,453.38,454.3,452.92,454.12,23265.0,447.5564,448.4646,447.1023,448.2869,23265.0
2023-06-20 12:30:00,454.39,454.52,453.69,453.83,25163.0,448.5534,448.6818,447.8624,448.0006,25163.0
2023-06-20 12:40:00,454.11,454.62,453.57,454.19,26886.0,448.277,448.7805,447.744,448.356,26886.0
2023-06-20 12:50:00,454.25,455.14,453.89,454.87,8831.0,448.4152,449.2938,448.0598,449.0273,8831.0
2023-06-20 13:00:00,454.96,455.33,454.21,455.11,10861.0,449.1161,449.4813,448.3757,449.2642,10861.0
2023-06-20 13:10:00,454.91,456.24,454.72,456.13,3626.0,449.0667,450.3797,448.8792,450.2711,3626.0
2023-06-20 13:20:00,456.05,457.4,456.05,456.14,5269.0,450.1921,451.5248,450.1921,450.2809,5269.0
2023-06-20 13:30:00,456.34,457.18,455.87,455.87,8247.0,450.4784,451.3076,450.0144,450.0144,8247.0
2023-06-20 13:40:00,455.84,456.42,455.83,456.31,7673.0,449.9848,450.5573,449.9749,450.4488,7673.0
2023-06-20 13:50:00,456.3,456.38,454.9,455.24,4305.0,450.4389,450.5179,449.0569,449.3925,4305.0
2023-06-20 14:00:00,454.96,455.37,454.9,455.23,6069.0,449.1161,449.5208,449.0569,449.3826,6069.0
2023-06-20 14:10:00,455.13,455.72,454.95,455.65,11692.0,449.2839,449.8663,449.1062,449.7972,11692.0
2023-06-20 14:20:00,455.72,456.06,455.19,455.38,11011.0,449.8663,450.202,449.3431,449.5307,11011.0
2023-06-20 14:30:00,455.28,455.51,454.8,454.88,9124.0,449.432,449.659,448.9582,449.0371,9124.0
2023-06-20 14:40:00,455.03,455.23,454.46,455.09,6368.0,449.1852,449.3826,448.6225,449.2444,6368.0
2023-06-20 14:50:00,455.32,456.13,455.1,455.88,8408.0,449.4715,450.2711,449.2543,450.0243,8408.0
2023-06-20 15:00:00,455.99,456.01,455.25,455.7,5963.0,450.1329,450.1526,449.4024,449.8466,5963.0
2023-06-20 15:10:00,455.61,455.62,454.55,454.87,19636.0,449.7578,449.7676,448.7114,449.0273,19636.0
2023-06-20 15:20:00,454.99,455.41,454.83,455.1,15965.0,449.1457,449.5603,448.9878,449.2543,15965.0
2023-06-20 15:30:00,454.97,455.54,454.79,455.25,16752.0,449.126,449.6887,448.9483,449.4024,16752.0
2023-06-20 15:40:00,455.27,456.06,455.26,455.71,19206.0,449.4221,450.202,449.4122,449.8565,19206.0
2023-06-20 15:50:00,455.64,455.84,454.64,455.23,57747.0,449.7874,449.9848,448.8002,449.3826,57747.0
2023-06-21 09:30:00,454.7,455.52,452.28,452.43,24509.0,448.8594,449.6689,446.4705,446.6186,24509.0
2023-06-21 09:40:00,452.77,454.57,452.66,453.83,12925.0,446.9542,448.7311,446.8456,448.0006,12925.0
2023-06-21 09:50:00,454.02,454.17,452.7,453.85,17654.0,448.1882,448.3362,446.8851,448.0204,17654.0
2023-06-21 10:00:00,453.66,454.16,452.6,452.9,26257.0,447.8328,448.3264,446.7864,447.0826,26257.0
2023-06-21 10:10:00,452.8,453.06,451.78,452.27,6323.0,446.9838,447.2405,445.9769,446.4607,6323.0
2023-06-21 10:20:00,452.32,452.51,450.93,452.2,8967.0,446.51,446.6976,445.1379,446.3916,8967.0
2023-06-21 10:30:00,452.39,454.1,452.3,454.1,10319.0,446.5791,448.2671,446.4903,448.2671,10319.0
2023-06-21 10:40:00,453.73,454.11,452.3,452.45,6091.0,447.9019,448.277,446.4903,446.6383,6091.0
2023-06-21 10:50:00,452.3,453.17,451.59,453.17,11618.0,446.4903,447.3491,445.7894,447.3491,11618.0
2023-06-21 11:00:00,453.5,453.97,451.24,451.46,10684.0,447.6749,448.1388,445.4439,445.6611,10684.0
2023-06-21 11:10:00,451.56,451.6,450.82,450.91,12422.0,445.7598,445.7993,445.0293,445.1181,12422.0
2023-06-21 11:20:00,450.85,452.81,450.84,452.74,33818.0,445.0589,446.9937,445.049,446.9246,33818.0
2023-06-21 11:30:00,452.71,453.1,452.23,452.74,10845.0,446.895,447.28,446.4212,446.9246,10845.0
2023-06-21 11:40:00,452.94,453.08,451.8,452.09,16303.0,447.122,447.2602,445.9967,446.283,16303.0
2023-06-21 11:50:00,451.78,451.78,449.79,449.79,3395.0,445.9769,445.9769,444.0125,444.0125,3395.0
2023-06-21 12:00:00,449.81,451.32,449.54,451.2,9647.0,444.0323,445.5229,443.7657,445.4044,9647.0
2023-06-21 12:10:00,450.84,451.93,450.12,451.5,2536.0,445.049,446.125,444.3383,445.7005,2536.0
2023-06-21 12:20:00,451.55,451.98,451.15,451.34,3518.0,445.7499,446.1744,445.355,445.5426,3518.0
2023-06-21 12:30:00,451.58,451.7,451.12,451.58,3000.0,445.7795,445.898,445.3254,445.7795,3000.0
2023-06-21 12:40:00,451.78,451.85,450.64,451.27,3197.0,445.9769,446.046,444.8516,445.4735,3197.0
2023-06-21 12:50:00,450.84,451.78,450.78,451.09,2833.0,445.049,445.9769,444.9898,445.2958,2833.0
2023-06-21 13:00:00,450.75,451.42,450.59,451.33,6011.0,444.9602,445.6216,444.8022,445.5327,6011.0
2023-06-21 13:10:00,451.18,451.18,450.19,450.27,5276.0,445.3847,445.3847,444.4074,444.4863,5276.0
2023-06-21 13:20:00,450.15,450.19,449.39,449.99,2907.0,444.3679,444.4074,443.6176,444.2099,2907.0
2023-06-21 13:30:00,449.69,450.06,449.46,450.06,3502.0,443.9138,444.279,443.6867,444.279,3502.0
2023-06-21 13:40:00,450.01,450.06,449.41,449.86,7600.0,444.2297,444.279,443.6374,444.0816,7600.0
2023-06-21 13:50:00,449.63,451.71,449.62,451.71,18518.0,443.8546,445.9078,443.8447,445.9078,18518.0
2023-06-21 14:00:00,451.85,452.87,451.84,451.84,3116.0,446.046,447.0529,446.0362,446.0362,3116.0
2023-06-21 14:10:00,452.08,453.37,452.0,452.89,7997.0,446.2731,447.5465,446.1941,447.0727,7997.0
2023-06-21 14:20:00,452.94,452.94,452.37,452.74,2800.0,447.122,447.122,446.5594,446.9246,2800.0
2023-06-21 14:30:00,452.88,453.04,452.28,452.49,9485.0,447.0628,447.2208,446.4705,446.6778,9485.0
2023-06-21 14:40:00,452.5,452.64,452.06,452.51,2382.0,446.6877,446.8259,446.2534,446.6976,2382.0
2023-06-21 14:50:00,452.47,453.03,452.33,452.7,5407.0,446.6581,447.2109,446.5199,446.8851,5407.0
2023-06-21 15:00:00,452.41,452.41,451.58,451.92,4243.0,446.5989,446.5989,445.7795,446.1151,4243.0
2023-06-21 15:10:00,452.12,452.49,451.85,452.44,6025.0,446.3126,446.6778,446.046,446.6285,6025.0
2023-06-21 15:20:00,452.47,452.49,451.05,451.05,6424.0,446.6581,446.6778,445.2563,445.2563,6424.0
2023-06-21 15:30:00,451.44,451.44,449.29,449.89,10946.0,445.6413,445.6413,443.5189,444.1112,10946.0
2023-06-21 15:40:00,449.86,450.23,449.46,450.21,13023.0,444.0816,444.4469,443.6867,444.4271,13023.0
2023-06-21 15:50:00,449.97,451.71,449.97,450.53,49631.0,444.1902,445.9078,444.1902,444.743,49631.0
2023-06-22 09:30:00,448.75,450.73,447.11,449.72,60031.0,442.9859,444.9404,441.3669,443.9434,60031.0
2023-06-22 09:40:00,449.69,450.36,448.16,449.78,25729.0,443.9138,444.5752,442.4034,444.0026,25729.0
2023-06-22 09:50:00,449.84,451.76,449.63,450.33,34339.0,444.0619,445.9572,443.8546,444.5456,34339.0
2023-06-22 10:00:00,450.96,451.36,447.09,447.26,13551.0,445.1675,445.5623,441.3472,441.515,13551.0
2023-06-22 10:10:00,447.39,450.27,447.39,449.88,18353.0,441.6433,444.4863,441.6433,444.1014,18353.0
2023-06-22 10:20:00,450.11,450.11,448.35,448.58,10886.0,444.3284,444.3284,442.591,442.8181,10886.0
2023-06-22 10:30:00,448.81,449.18,446.77,446.77,14249.0,443.0451,443.4103,441.0313,441.0313,14249.0
2023-06-22 10:40:00,446.63,447.25,445.65,446.66,14508.0,440.8931,441.5051,439.9257,440.9227,14508.0
2023-06-22 10:50:00,446.64,447.26,445.68,447.23,7395.0,440.903,441.515,439.9553,441.4854,7395.0
2023-06-22 11:00:00,447.56,450.07,447.39,447.96,16835.0,441.8112,444.2889,441.6433,442.206,16835.0
2023-06-22 11:10:00,448.04,448.88,447.85,448.59,6500.0,442.285,443.1142,442.0974,442.8279,6500.0
2023-06-22 11:20:00,449.12,449.23,447.73,448.38,19926.0,443.3511,443.4597,441.979,442.6206,19926.0
2023-06-22 11:30:00,448.19,449.23,447.74,448.81,10544.0,442.4331,443.4597,441.9888,443.0451,10544.0
2023-06-22 11:40:00,449.02,450.22,449.01,450.03,11009.0,443.2524,444.437,443.2425,444.2494,11009.0
2023-06-22 11:50:00,449.82,450.04,449.36,449.75,7544.0,444.0421,444.2593,443.588,443.973,7544.0
2023-06-22 12:00:00,449.6,449.6,448.45,448.92,6152.0,443.8249,443.8249,442.6897,443.1537,6152.0
2023-06-22 12:10:00,448.88,449.89,448.8,449.63,10348.0,443.1142,444.1112,443.0352,443.8546,10348.0
2023-06-22 12:20:00,449.46,449.8,448.57,449.22,5092.0,443.6867,444.0224,442.8082,443.4498,5092.0
2023-06-22 12:30:00,449.41,450.08,449.33,449.44,7263.0,443.6374,444.2988,443.5584,443.667,7263.0
2023-06-22 12:40:00,449.41,450.08,449.4,449.67,6299.0,443.6374,444.2988,443.6275,443.894,6299.0
2023-06-22 12:50:00,449.36,449.82,449.01,449.82,4008.0,443.588,444.0421,443.2425,444.0421,4008.0
2023-06-22 13:00:00,449.78,449.78,448.07,448.76,7476.0,444.0026,444.0026,442.3146,442.9957,7476.0
2023-06-22 13:10:00,448.9,449.07,448.35,449.07,3545.0,443.1339,443.3018,442.591,443.3018,3545.0
2023-06-22 13:20:00,448.96,449.16,448.76,448.76,3326.0,443.1932,443.3906,442.9957,442.9957,3326.0
2023-06-22 13:30:00,448.95,449.67,448.81,449.67,3622.0,443.1833,443.894,443.0451,443.894,3622.0
2023-06-22 13:40:00,449.66,450.0,449.41,449.59,4895.0,443.8842,444.2198,443.6374,443.8151,4895.0
2023-06-22 13:50:00,449.61,450.05,449.17,449.69,5286.0,443.8348,444.2692,443.4005,443.9138,5286.0
2023-06-22 14:00:00,449.99,450.08,449.66,449.81,4861.0,444.2099,444.2988,443.8842,444.0323,4861.0
2023-06-22 14:10:00,450.0,450.05,449.69,449.73,6199.0,444.2198,444.2692,443.9138,443.9533,6199.0
2023-06-22 14:20:00,450.0,450.05,449.69,450.0,7126.0,444.2198,444.2692,443.9138,444.2198,7126.0
2023-06-22 14:30:00,449.95,450.1,449.36,449.98,14222.0,444.1705,444.3185,443.588,444.2001,14222.0
2023-06-22 14:40:00,450.03,450.33,449.57,450.3,7747.0,444.2494,444.5456,443.7953,444.516,7747.0
2023-06-22 14:50:00,450.4,450.9,450.27,450.74,5513.0,444.6147,445.1083,444.4863,444.9503,5513.0
2023-06-22 15:00:00,450.79,450.8,450.0,450.14,12773.0,444.9997,445.0095,444.2198,444.358,12773.0
2023-06-22 15:10:00,450.25,450.28,449.82,450.0,13120.0,444.4666,444.4962,444.0421,444.2198,13120.0
2023-06-22 15:20:00,450.04,450.11,449.43,449.74,10346.0,444.2593,444.3284,443.6571,443.9632,10346.0
2023-06-22 15:30:00,449.6,450.21,449.46,450.06,23362.0,443.8249,444.4271,443.6867,444.279,23362.0
2023-06-22 15:40:00,450.2,450.89,450.04,450.83,13461.0,444.4172,445.0984,444.2593,445.0391,13461.0
2023-06-22 15:50:00,450.99,451.28,450.4,450.75,46697.0,445.1971,445.4834,444.6147,444.9602,46697.0
2023-06-23 09:30:00,443.86,446.35,442.74,445.19,21732.0,438.1587,440.6167,437.0531,439.4716,21732.0
2023-06-23 09:40:00,444.33,445.01,443.32,444.33,8723.0,438.6226,439.2939,437.6256,438.6226,8723.0
2023-06-23 09:50:00,444.12,447.55,443.95,447.09,15112.0,438.4153,441.8013,438.2475,441.3472,15112.0
2023-06-23 10:00:00,446.81,449.04,446.76,448.94,22294.0,441.0708,443.2721,441.0214,443.1734,22294.0
2023-06-23 10:10:00,449.71,451.84,449.71,451.84,18005.0,443.9335,446.0362,443.9335,446.0362,18005.0
2023-06-23 10:20:00,451.54,451.68,448.94,450.03,17050.0,445.74,445.8782,443.1734,444.2494,17050.0
2023-06-23 10:30:00,450.1,451.15,450.1,451.09,10248.0,444.3185,445.355,444.3185,445.2958,10248.0
2023-06-23 10:40:00,451.28,452.84,450.82,451.12,28602.0,445.4834,447.0233,445.0293,445.3254,28602.0
2023-06-23 10:50:00,450.92,451.99,450.86,451.99,11532.0,445.128,446.1842,445.0688,446.1842,11532.0
2023-06-23 11:00:00,451.98,452.17,450.74,451.55,11274.0,446.1744,446.3619,444.9503,445.7499,11274.0
2023-06-23 11:10:00,451.55,451.7,451.02,451.12,6544.0,445.7499,445.898,445.2267,445.3254,6544.0
2023-06-23 11:20:00,451.02,451.91,450.79,451.25,15250.0,445.2267,446.1053,444.9997,445.4538,15250.0
2023-06-23 11:30:00,451.26,452.46,451.07,452.39,11136.0,445.4636,446.6482,445.2761,446.5791,11136.0
2023-06-23 11:40:00,452.65,453.42,452.58,453.34,10990.0,446.8358,447.5959,446.7667,447.5169,10990.0
2023-06-23 11:50:00,453.34,453.77,453.09,453.44,8333.0,447.5169,447.9414,447.2701,447.6156,8333.0
2023-06-23 12:00:00,453.65,454.28,453.65,454.2,10244.0,447.8229,448.4448,447.8229,448.3659,10244.0
2023-06-23 12:10:00,454.28,455.96,454.17,455.69,11826.0,448.4448,450.1033,448.3362,449.8367,11826.0
2023-06-23 12:20:00,455.67,456.39,455.23,456.34,12142.0,449.817,450.5277,449.3826,450.4784,12142.0
2023-06-23 12:30:00,456.52,457.09,456.33,456.82,19928.0,450.6561,451.2187,450.4685,450.9522,19928.0
2023-06-23 12:40:00,456.73,456.92,455.76,456.15,7020.0,450.8634,451.0509,449.9058,450.2908,7020.0
2023-06-23 12:50:00,456.13,456.4,455.48,455.95,7304.0,450.2711,450.5376,449.6294,450.0934,7304.0
2023-06-23 13:00:00,456.04,456.4,455.35,455.8,5870.0,450.1822,450.5376,449.5011,449.9453,5870.0
2023-06-23 13:10:00,455.81,456.77,455.81,456.66,9302.0,449.9552,450.9029,449.9552,450.7943,9302.0
2023-06-23 13:20:00,456.65,456.77,456.12,456.16,7101.0,450.7844,450.9029,450.2612,450.3007,7101.0
2023-06-23 13:30:00,456.37,456.64,455.25,455.25,6165.0,450.508,450.7745,449.4024,449.4024,6165.0
2023-06-23 13:40:00,455.37,455.37,454.31,454.31,3766.0,449.5208,449.5208,448.4744,448.4744,3766.0
2023-06-23 13:50:00,454.2,454.53,453.63,454.16,11931.0,448.3659,448.6916,447.8032,448.3264,11931.0
2023-06-23 14:00:00,454.02,454.45,453.81,453.88,5067.0,448.1882,448.6127,447.9809,448.05,5067.0
2023-06-23 14:10:00,453.63,454.0,453.32,453.9,5349.0,447.8032,448.1684,447.4972,448.0697,5349.0
2023-06-23 14:20:00,454.04,454.36,453.31,453.75,10080.0,448.2079,448.5238,447.4873,447.9216,10080.0
2023-06-23 14:30:00,453.89,453.9,452.76,452.76,3600.0,448.0598,448.0697,446.9444,446.9444,3600.0
2023-06-23 14:40:00,452.54,452.81,451.76,452.03,11041.0,446.7272,446.9937,445.9572,446.2237,11041.0
2023-06-23 14:50:00,451.86,452.59,451.86,452.43,6289.0,446.0559,446.7765,446.0559,446.6186,6289.0
2023-06-23 15:00:00,452.17,452.86,451.72,452.8,11131.0,446.3619,447.0431,445.9177,446.9838,11131.0
2023-06-23 15:10:00,453.04,453.28,452.45,452.83,8659.0,447.2208,447.4577,446.6383,447.0135,8659.0
2023-06-23 15:20:00,453.1,453.43,452.68,452.84,9620.0,447.28,447.6058,446.8654,447.0233,9620.0
2023-06-23 15:30:00,452.84,453.54,452.73,453.48,17144.0,447.0233,447.7143,446.9147,447.6551,17144.0
2023-06-23 15:40:00,453.57,453.91,453.0,453.35,14788.0,447.744,448.0796,447.1813,447.5268,14788.0
2023-06-23 15:50:00,453.1,453.27,451.67,452.6,138076.0,447.28,447.4478,445.8684,446.7864,138076.0
2023-06-26 09:30:00,451.66,456.36,451.66,456.03,44104.0,445.8585,450.4981,445.8585,450.1724,44104.0
2023-06-26 09:40:00,456.11,458.41,456.11,457.66,30701.0,450.2513,452.5218,450.2513,451.7814,30701.0
2023-06-26 09:50:00,457.04,462.0,457.04,461.77,43794.0,451.1694,456.0657,451.1694,455.8386,43794.0
2023-06-26 10:00:00,461.98,462.38,460.29,461.41,44343.0,456.0459,456.4408,454.3776,455.4833,44343.0
2023-06-26 10:10:00,460.85,462.42,460.02,460.79,25876.0,454.9304,456.4803,454.1111,454.8712,25876.0
2023-06-26 10:20:00,460.47,460.81,459.43,460.13,11013.0,454.5553,454.891,453.5287,454.2197,11013.0
2023-06-26 10:30:00,460.15,460.2,458.39,458.89,15604.0,454.2394,454.2888,452.502,452.9956,15604.0
2023-06-26 10:40:00,458.81,459.81,457.71,459.81,5122.0,452.9166,453.9038,451.8308,453.9038,5122.0
2023-06-26 10:50:00,459.8,460.77,459.69,460.07,12692.0,453.8939,454.8515,453.7853,454.1605,12692.0
2023-06-26 11:00:00,460.08,460.42,458.92,459.91,10103.0,454.1703,454.506,453.0252,454.0025,10103.0
2023-06-26 11:10:00,459.73,460.98,459.63,460.23,21511.0,453.8248,455.0588,453.7261,454.3184,21511.0
2023-06-26 11:20:00,460.06,461.49,459.86,460.24,28291.0,454.1506,455.5622,453.9532,454.3283,28291.0
2023-06-26 11:30:00,460.1,460.83,459.97,460.17,22057.0,454.1901,454.9107,454.0617,454.2592,22057.0
2023-06-26 11:40:00,460.37,460.75,459.08,460.49,12285.0,454.4566,454.8317,453.1832,454.5751,12285.0
2023-06-26 11:50:00,460.15,460.77,459.97,460.75,10363.0,454.2394,454.8515,454.0617,454.8317,10363.0
2023-06-26 12:00:00,460.81,461.19,458.42,458.85,17424.0,454.891,455.2661,452.5317,452.9561,17424.0
2023-06-26 12:10:00,458.81,459.4,458.38,458.94,19418.0,452.9166,453.4991,452.4922,453.045,19418.0
2023-06-26 12:20:00,458.86,459.19,457.6,458.21,30841.0,452.966,453.2918,451.7222,452.3244,30841.0
2023-06-26 12:30:00,457.98,458.49,457.69,458.06,10986.0,452.0973,452.6008,451.811,452.1763,10986.0
2023-06-26 12:40:00,458.06,458.31,456.38,457.06,30745.0,452.1763,452.4231,450.5179,451.1891,30745.0
2023-06-26 12:50:00,457.21,458.34,457.16,458.24,10808.0,451.3372,452.4527,451.2878,452.354,10808.0
2023-06-26 13:00:00,458.22,458.78,457.02,457.48,9497.0,452.3342,452.887,451.1496,451.6037,9497.0
2023-06-26 13:10:00,456.81,457.76,456.81,457.38,10674.0,450.9423,451.8801,450.9423,451.505,10674.0
2023-06-26 13:20:00,457.09,458.0,456.9,457.99,12579.0,451.2187,452.1171,451.0312,452.1072,12579.0
2023-06-26 13:30:00,457.97,457.97,455.85,455.96,5610.0,452.0874,452.0874,449.9947,450.1033,5610.0
2023-06-26 13:40:00,456.09,456.55,455.35,455.68,10930.0,450.2316,450.6857,449.5011,449.8269,10930.0
2023-06-26 13:50:00,455.4,455.66,454.87,455.51,4187.0,449.5504,449.8071,449.0273,449.659,4187.0
2023-06-26 14:00:00,455.53,455.88,455.0,455.1,6809.0,449.6788,450.0243,449.1556,449.2543,6809.0
2023-06-26 14:10:00,454.91,455.65,454.91,455.0,5260.0,449.0667,449.7972,449.0667,449.1556,5260.0
2023-06-26 14:20:00,455.0,455.49,454.93,455.49,7288.0,449.1556,449.6393,449.0865,449.6393,7288.0
2023-06-26 14:30:00,455.65,456.23,455.53,456.23,6852.0,449.7972,450.3698,449.6788,450.3698,6852.0
2023-06-26 14:40:00,456.25,456.27,455.69,455.7,8877.0,450.3895,450.4093,449.8367,449.8466,8877.0
2023-06-26 14:50:00,455.55,455.73,454.98,455.73,8739.0,449.6985,449.8762,449.1358,449.8762,8739.0
2023-06-26 15:00:00,455.73,456.06,455.19,455.19,14813.0,449.8762,450.202,449.3431,449.3431,14813.0
2023-06-26 15:10:00,455.06,455.61,454.25,454.44,5558.0,449.2148,449.7578,448.4152,448.6028,5558.0
2023-06-26 15:20:00,454.25,454.61,453.33,453.58,11737.0,448.4152,448.7706,447.507,447.7538,11737.0
2023-06-26 15:30:00,453.38,454.1,453.22,454.03,12971.0,447.5564,448.2671,447.3985,448.198,12971.0
2023-06-26 15:40:00,454.02,454.22,452.57,453.08,23531.0,448.1882,448.3856,446.7568,447.2602,23531.0
2023-06-26 15:50:00,452.71,453.97,452.4,453.36,76385.0,446.895,448.1388,446.589,447.5367,76385.0
2023-06-27 09:30:00,455.89,457.63,454.62,456.55,22018.0,450.0342,451.7518,448.7805,450.6857,22018.0
2023-06-27 09:40:00,456.35,457.53,455.44,457.11,8226.0,450.4882,451.6531,449.5899,451.2385,8226.0
2023-06-27 09:50:00,457.16,457.75,456.13,456.93,13989.0,451.2878,451.8703,450.2711,451.0608,13989.0
2023-06-27 10:00:00,456.99,457.64,454.75,455.42,16106.0,451.12,451.7617,448.9088,449.5702,16106.0
2023-06-27 10:10:00,455.24,455.98,454.19,455.98,8868.0,449.3925,450.123,448.356,450.123,8868.0
2023-06-27 10:20:00,455.74,456.52,455.15,455.31,6724.0,449.8861,450.6561,449.3037,449.4616,6724.0
2023-06-27 10:30:00,454.97,456.02,454.7,455.47,17154.0,449.126,450.1625,448.8594,449.6195,17154.0
2023-06-27 10:40:00,455.32,455.8,454.89,455.41,11037.0,449.4715,449.9453,449.047,449.5603,11037.0
2023-06-27 10:50:00,455.52,455.91,454.71,455.12,9447.0,449.6689,450.0539,448.8693,449.274,9447.0
2023-06-27 11:00:00,455.12,455.26,453.66,454.67,30905.0,449.274,449.4122,447.8328,448.8298,30905.0
2023-06-27 11:10:00,454.67,454.8,453.3,453.58,19944.0,448.8298,448.9582,447.4774,447.7538,19944.0
2023-06-27 11:20:00,453.59,454.38,453.44,454.37,19775.0,447.7637,448.5436,447.6156,448.5337,19775.0
2023-06-27 11:30:00,454.35,454.94,454.05,454.38,16968.0,448.5139,449.0964,448.2178,448.5436,16968.0
2023-06-27 11:40:00,454.27,454.5,453.83,454.14,7414.0,448.435,448.662,448.0006,448.3066,7414.0
2023-06-27 11:50:00,454.16,454.65,454.16,454.38,9897.0,448.3264,448.8101,448.3264,448.5436,9897.0
2023-06-27 12:00:00,454.32,454.72,454.22,454.43,14532.0,448.4843,448.8792,448.3856,448.5929,14532.0
2023-06-27 12:10:00,454.36,455.98,454.33,455.67,19603.0,448.5238,450.123,448.4942,449.817,19603.0
2023-06-27 12:20:00,455.67,456.63,455.17,456.45,20563.0,449.817,450.7646,449.3234,450.587,20563.0
2023-06-27 12:30:00,456.44,456.47,455.68,456.06,9914.0,450.5771,450.6067,449.8269,450.202,9914.0
2023-06-27 12:40:00,456.01,456.74,455.91,456.5,16013.0,450.1526,450.8732,450.0539,450.6363,16013.0
2023-06-27 12:50:00,456.9,457.62,456.7,456.97,16967.0,451.0312,451.7419,450.8337,451.1003,16967.0
2023-06-27 13:00:00,457.08,457.32,456.47,456.76,3653.0,451.2089,451.4458,450.6067,450.893,3653.0
2023-06-27 13:10:00,457.22,457.75,456.84,457.75,2995.0,451.3471,451.8703,450.972,451.8703,2995.0
2023-06-27 13:20:00,457.95,458.86,457.95,458.09,8307.0,452.0677,452.966,452.0677,452.2059,8307.0
2023-06-27 13:30:00,458.29,459.35,458.28,459.03,4140.0,452.4033,453.4497,452.3935,453.1338,4140.0
2023-06-27 13:40:00,459.18,459.61,458.89,459.42,6917.0,453.2819,453.7064,452.9956,453.5188,6917.0
2023-06-27 13:50:00,459.54,459.67,458.68,459.12,6918.0,453.6373,453.7656,452.7883,453.2227,6918.0
2023-06-27 14:00:00,459.17,459.45,458.5,458.5,6030.0,453.272,453.5484,452.6106,452.6106,6030.0
2023-06-27 14:10:00,458.7,459.17,458.51,458.94,10597.0,452.8081,453.272,452.6205,453.045,10597.0
2023-06-27 14:20:00,458.95,459.22,458.4,458.9,13350.0,453.0548,453.3214,452.5119,453.0055,13350.0
2023-06-27 14:30:00,459.0,459.71,458.77,459.58,14019.0,453.1042,453.8051,452.8772,453.6768,14019.0
2023-06-27 14:40:00,459.43,459.76,459.09,459.73,5499.0,453.5287,453.8544,453.1931,453.8248,5499.0
2023-06-27 14:50:00,459.59,460.41,459.42,459.79,7845.0,453.6866,454.4961,453.5188,453.8841,7845.0
2023-06-27 15:00:00,459.73,460.55,459.72,460.04,9329.0,453.8248,454.6343,453.815,454.1308,9329.0
2023-06-27 15:10:00,460.05,460.81,460.05,460.11,10718.0,454.1407,454.891,454.1407,454.1999,10718.0
2023-06-27 15:20:00,460.13,460.64,459.77,460.52,11848.0,454.2197,454.7231,453.8643,454.6047,11848.0
2023-06-27 15:30:00,460.52,460.57,459.54,459.98,21800.0,454.6047,454.654,453.6373,454.0716,21800.0
2023-06-27 15:40:00,459.98,460.07,458.8,459.1,34521.0,454.0716,454.1605,452.9068,453.2029,34521.0
2023-06-27 15:50:00,459.14,459.65,458.48,459.0,72948.0,453.2424,453.7459,452.5909,453.1042,72948.0
2023-06-28 09:30:00,459.16,459.6,457.45,458.16,24453.0,453.2622,453.6965,451.5741,452.275,24453.0
2023-06-28 09:40:00,457.75,457.86,455.29,456.38,16403.0,451.8703,451.9788,449.4419,450.5179,16403.0
2023-06-28 09:50:00,455.89,458.55,455.67,458.55,10824.0,450.0342,452.66,449.817,452.66,10824.0
2023-06-28 10:00:00,457.77,458.07,455.01,455.01,10280.0,451.89,452.1862,449.1655,449.1655,10280.0
2023-06-28 10:10:00,455.52,456.41,454.23,456.3,11152.0,449.6689,450.5475,448.3955,450.4389,11152.0
2023-06-28 10:20:00,456.33,457.7,455.68,457.51,36126.0,450.4685,451.8209,449.8269,451.6333,36126.0
2023-06-28 10:30:00,457.73,459.2,457.58,458.42,30391.0,451.8505,453.3016,451.7024,452.5317,30391.0
2023-06-28 10:40:00,459.07,459.14,457.7,458.13,7911.0,453.1733,453.2424,451.8209,452.2454,7911.0
2023-06-28 10:50:00,458.53,458.58,457.65,457.65,14414.0,452.6402,452.6896,451.7715,451.7715,14414.0
2023-06-28 11:00:00,457.74,458.3,457.26,458.21,6971.0,451.8604,452.4132,451.3866,452.3244,6971.0
2023-06-28 11:10:00,457.98,459.31,457.31,459.11,9974.0,452.0973,453.4102,451.4359,453.2128,9974.0
2023-06-28 11:20:00,458.77,458.77,455.91,456.99,7899.0,452.8772,452.8772,450.0539,451.12,7899.0
2023-06-28 11:30:00,456.91,457.38,456.57,457.3,5908.0,451.0411,451.505,450.7054,451.426,5908.0
2023-06-28 11:40:00,457.35,457.35,455.03,455.36,27769.0,451.4754,451.4754,449.1852,449.511,27769.0
2023-06-28 11:50:00,455.18,456.82,454.71,456.56,12091.0,449.3333,450.9522,448.8693,450.6955,12091.0
2023-06-28 12:00:00,456.3,457.26,455.67,456.95,6305.0,450.4389,451.3866,449.817,451.0805,6305.0
2023-06-28 12:10:00,457.29,458.01,457.03,457.21,11707.0,451.4162,452.1269,451.1595,451.3372,11707.0
2023-06-28 12:20:00,457.27,457.86,456.39,456.83,9606.0,451.3964,451.9788,450.5277,450.9621,9606.0
2023-06-28 12:30:00,456.6,456.62,455.5,456.3,13843.0,450.735,450.7548,449.6492,450.4389,13843.0
2023-06-28 12:40:00,456.22,456.22,453.52,454.05,7218.0,450.3599,450.3599,447.6946,448.2178,7218.0
2023-06-28 12:50:00,454.04,454.82,452.66,453.24,6530.0,448.2079,448.9779,446.8456,447.4182,6530.0
2023-06-28 13:00:00,453.27,453.83,452.64,453.03,9380.0,447.4478,448.0006,446.8259,447.2109,9380.0
2023-06-28 13:10:00,452.78,453.28,452.51,453.03,5725.0,446.9641,447.4577,446.6976,447.2109,5725.0
2023-06-28 13:20:00,453.08,454.78,453.07,454.66,6420.0,447.2602,448.9384,447.2504,448.82,6420.0
2023-06-28 13:30:00,455.24,455.61,454.15,454.91,8555.0,449.3925,449.7578,448.3165,449.0667,8555.0
2023-06-28 13:40:00,455.13,455.13,454.35,454.35,4628.0,449.2839,449.2839,448.5139,448.5139,4628.0
2023-06-28 13:50:00,454.13,455.13,453.64,453.95,5851.0,448.2968,449.2839,447.8131,448.1191,5851.0
2023-06-28 14:00:00,453.97,455.55,453.7,455.14,8415.0,448.1388,449.6985,447.8723,449.2938,8415.0
2023-06-28 14:10:00,454.87,455.67,454.86,455.54,3614.0,449.0273,449.817,449.0174,449.6887,3614.0
2023-06-28 14:20:00,455.46,455.88,455.28,455.88,3380.0,449.6097,450.0243,449.432,450.0243,3380.0
2023-06-28 14:30:00,455.83,456.62,455.82,455.82,5141.0,449.9749,450.7548,449.9651,449.9651,5141.0
2023-06-28 14:40:00,455.72,456.88,455.4,456.77,9671.0,449.8663,451.0114,449.5504,450.9029,9671.0
2023-06-28 14:50:00,456.68,456.69,455.29,455.83,8301.0,450.814,450.8239,449.4419,449.9749,8301.0
2023-06-28 15:00:00,456.04,456.06,454.53,454.95,6874.0,450.1822,450.202,448.6916,449.1062,6874.0
2023-06-28 15:10:00,455.05,459.91,455.05,459.78,103723.0,449.2049,454.0025,449.2049,453.8742,103723.0
2023-06-28 15:20:00,459.54,459.56,456.98,457.96,60579.0,453.6373,453.657,451.1102,452.0776,60579.0
2023-06-28 15:30:00,457.92,458.22,457.49,457.96,13270.0,452.0381,452.3342,451.6136,452.0776,13270.0
2023-06-28 15:40:00,457.97,458.54,457.79,458.5,14980.0,452.0874,452.6501,451.9097,452.6106,14980.0
2023-06-28 15:50:00,458.45,459.91,458.24,459.8,95444.0,452.5613,454.0025,452.354,453.8939,95444.0
2023-06-29 09:30:00,460.69,460.95,458.69,460.0,48193.0,454.7725,455.0292,452.7982,454.0914,48193.0
2023-06-29 09:40:00,460.0,460.8,456.72,459.83,11822.0,454.0914,454.8811,450.8535,453.9235,11822.0
2023-06-29 09:50:00,459.76,460.1,456.74,457.9,13911.0,453.8544,454.1901,450.8732,452.0183,13911.0
2023-06-29 10:00:00,458.19,459.3,456.31,456.66,27092.0,452.3046,453.4004,450.4488,450.7943,27092.0
2023-06-29 10:10:00,456.66,458.57,455.99,457.93,12073.0,450.7943,452.6797,450.1329,452.048,12073.0
2023-06-29 10:20:00,458.24,459.06,456.11,456.29,14409.0,452.354,453.1634,450.2513,450.429,14409.0
2023-06-29 10:30:00,456.09,457.06,455.19,456.24,9096.0,450.2316,451.1891,449.3431,450.3797,9096.0
2023-06-29 10:40:00,455.99,456.27,454.12,455.75,17016.0,450.1329,450.4093,448.2869,449.896,17016.0
2023-06-29 10:50:00,455.61,456.34,455.1,455.89,10214.0,449.7578,450.4784,449.2543,450.0342,10214.0
2023-06-29 11:00:00,455.99,456.58,455.77,456.31,9149.0,450.1329,450.7153,449.9157,450.4488,9149.0
2023-06-29 11:10:00,456.08,457.51,456.01,457.24,10256.0,450.2217,451.6333,450.1526,451.3668,10256.0
2023-06-29 11:20:00,457.5,458.58,457.5,458.58,7179.0,451.6235,452.6896,451.6235,452.6896,7179.0
2023-06-29 11:30:00,458.68,458.84,457.99,458.58,7497.0,452.7883,452.9463,452.1072,452.6896,7497.0
2023-06-29 11:40:00,458.58,458.96,458.17,458.25,6938.0,452.6896,453.0647,452.2849,452.3638,6938.0
2023-06-29 11:50:00,458.38,458.76,458.37,458.45,4564.0,452.4922,452.8673,452.4823,452.5613,4564.0
2023-06-29 12:00:00,458.53,459.03,457.49,457.5,8002.0,452.6402,453.1338,451.6136,451.6235,8002.0
2023-06-29 12:10:00,457.55,457.68,456.28,457.68,5777.0,451.6728,451.8012,450.4191,451.8012,5777.0
2023-06-29 12:20:00,457.66,458.04,457.23,457.63,6326.0,451.7814,452.1565,451.3569,451.7518,6326.0
2023-06-29 12:30:00,457.83,457.83,456.46,456.97,4167.0,451.9492,451.9492,450.5968,451.1003,4167.0
2023-06-29 12:40:00,456.83,458.29,456.83,457.96,5956.0,450.9621,452.4033,450.9621,452.0776,5956.0
2023-06-29 12:50:00,457.64,457.71,456.01,456.31,3828.0,451.7617,451.8308,450.1526,450.4488,3828.0
2023-06-29 13:00:00,456.3,457.29,455.75,457.04,4432.0,450.4389,451.4162,449.896,451.1694,4432.0
2023-06-29 13:10:00,457.09,457.35,456.44,456.94,3335.0,451.2187,451.4754,450.5771,451.0707,3335.0
2023-06-29 13:20:00,456.95,457.34,456.73,456.87,6396.0,451.0805,451.4655,450.8634,451.0016,6396.0
2023-06-29 13:30:00,456.83,456.83,455.46,455.77,11665.0,450.9621,450.9621,449.6097,449.9157,11665.0
2023-06-29 13:40:00,455.59,456.05,454.91,455.74,14292.0,449.738,450.1921,449.0667,449.8861,14292.0
2023-06-29 13:50:00,455.85,456.11,454.78,455.17,20348.0,449.9947,450.2513,448.9384,449.3234,20348.0
2023-06-29 14:00:00,455.17,455.31,454.03,454.04,25784.0,449.3234,449.4616,448.198,448.2079,25784.0
2023-06-29 14:10:00,453.95,454.67,453.79,454.35,17540.0,448.1191,448.8298,447.9611,448.5139,17540.0
2023-06-29 14:20:00,454.35,454.73,454.21,454.54,19472.0,448.5139,448.8891,448.3757,448.7015,19472.0
2023-06-29 14:30:00,454.48,454.73,453.38,454.48,16794.0,448.6423,448.8891,447.5564,448.6423,16794.0
2023-06-29 14:40:00,454.36,454.94,453.68,454.63,11693.0,448.5238,449.0964,447.8525,448.7903,11693.0
2023-06-29 14:50:00,454.48,454.48,453.45,454.2,8475.0,448.6423,448.6423,447.6255,448.3659,8475.0
2023-06-29 15:00:00,454.21,454.76,454.13,454.73,9511.0,448.3757,448.9187,448.2968,448.8891,9511.0
2023-06-29 15:10:00,454.73,454.97,454.32,454.5,8859.0,448.8891,449.126,448.4843,448.662,8859.0
2023-06-29 15:20:00,454.63,455.22,454.22,455.02,9419.0,448.7903,449.3728,448.3856,449.1753,9419.0
2023-06-29 15:30:00,454.98,455.39,454.48,454.77,16008.0,449.1358,449.5406,448.6423,448.9285,16008.0
2023-06-29 15:40:00,454.71,455.95,454.4,455.42,21749.0,448.8693,450.0934,448.5633,449.5702,21749.0
2023-06-29 15:50:00,454.95,455.97,454.33,455.82,73169.0,449.1062,450.1131,448.4942,449.9651,73169.0
2023-06-30 09:30:00,457.14,459.28,455.81,457.26,46481.0,451.2681,453.3806,449.9552,451.3866,46481.0
2023-06-30 09:40:00,457.03,457.61,455.79,457.51,31565.0,451.1595,451.7321,449.9354,451.6333,31565.0
2023-06-30 09:50:00,457.78,458.58,456.0,457.08,37717.0,451.8999,452.6896,450.1427,451.2089,37717.0
2023-06-30 10:00:00,457.18,458.25,455.34,455.34,59496.0,451.3076,452.3638,449.4912,449.4912,59496.0
2023-06-30 10:10:00,455.5,455.85,454.53,455.45,46983.0,449.6492,449.9947,448.6916,449.5998,46983.0
2023-06-30 10:20:00,455.31,456.39,454.16,454.85,69897.0,449.4616,450.5277,448.3264,449.0075,69897.0
2023-06-30 10:30:00,454.87,459.0,454.76,458.84,42753.0,449.0273,453.1042,448.9187,452.9463,42753.0
2023-06-30 10:40:00,459.25,461.53,459.08,459.92,22822.0,453.351,455.6017,453.1832,454.0124,22822.0
2023-06-30 10:50:00,459.44,461.98,459.28,459.77,13837.0,453.5386,456.0459,453.3806,453.8643,13837.0
2023-06-30 11:00:00,459.68,460.49,458.99,460.49,18801.0,453.7755,454.5751,453.0943,454.5751,18801.0
2023-06-30 11:10:00,460.32,460.72,459.72,459.9,13205.0,454.4073,454.8021,453.815,453.9926,13205.0
2023-06-30 11:20:00,459.99,460.08,458.35,458.36,9516.0,454.0815,454.1703,452.4626,452.4724,9516.0
2023-06-30 11:30:00,458.19,458.42,457.29,457.3,7226.0,452.3046,452.5317,451.4162,451.426,7226.0
2023-06-30 11:40:00,456.65,457.45,456.52,457.27,6886.0,450.7844,451.5741,450.6561,451.3964,6886.0
2023-06-30 11:50:00,457.44,458.1,457.19,457.99,6191.0,451.5642,452.2158,451.3175,452.1072,6191.0
2023-06-30 12:00:00,458.23,459.12,457.94,457.94,5891.0,452.3441,453.2227,452.0578,452.0578,5891.0
2023-06-30 12:10:00,457.78,458.1,457.18,458.1,14541.0,451.8999,452.2158,451.3076,452.2158,14541.0
2023-06-30 12:20:00,458.3,458.88,458.14,458.56,4021.0,452.4132,452.9857,452.2553,452.6699,4021.0
2023-06-30 12:30:00,458.71,459.25,458.6,459.04,5548.0,452.8179,453.351,452.7093,453.1437,5548.0
2023-06-30 12:40:00,459.19,460.18,458.85,459.83,8519.0,453.2918,454.269,452.9561,453.9235,8519.0
2023-06-30 12:50:00,459.8,459.8,459.19,459.24,7125.0,453.8939,453.8939,453.2918,453.3411,7125.0
2023-06-30 13:00:00,459.07,460.07,458.34,459.38,13817.0,453.1733,454.1605,452.4527,453.4793,13817.0
2023-06-30 13:10:00,459.33,459.82,459.0,459.0,11232.0,453.43,453.9137,453.1042,453.1042,11232.0
2023-06-30 13:20:00,459.17,460.11,459.06,459.4,8282.0,453.272,454.1999,453.1634,453.4991,8282.0
2023-06-30 13:30:00,459.4,460.14,459.27,459.34,29797.0,453.4991,454.2296,453.3707,453.4398,29797.0
2023-06-30 13:40:00,459.27,460.27,459.18,459.98,23537.0,453.3707,454.3579,453.2819,454.0716,23537.0
2023-06-30 13:50:00,460.0,460.06,459.26,459.29,13585.0,454.0914,454.1506,453.3609,453.3905,13585.0
2023-06-30 14:00:00,459.44,459.85,459.0,459.08,13531.0,453.5386,453.9433,453.1042,453.1832,13531.0
2023-06-30 14:10:00,459.0,459.28,458.66,458.93,8732.0,453.1042,453.3806,452.7686,453.0351,8732.0
2023-06-30 14:20:00,458.93,459.5,458.35,459.4,9268.0,453.0351,453.5978,452.4626,453.4991,9268.0
2023-06-30 14:30:00,459.4,459.41,459.01,459.36,6714.0,453.4991,453.5089,453.1141,453.4596,6714.0
2023-06-30 14:40:00,459.19,459.51,458.76,459.21,5525.0,453.2918,453.6077,452.8673,453.3115,5525.0
2023-06-30 14:50:00,459.26,459.66,458.98,459.02,8782.0,453.3609,453.7557,453.0845,453.1239,8782.0
2023-06-30 15:00:00,459.04,459.11,457.98,458.33,11670.0,453.1437,453.2128,452.0973,452.4428,11670.0
2023-06-30 15:10:00,458.44,459.56,458.44,459.56,7774.0,452.5514,453.657,452.5514,453.657,7774.0
2023-06-30 15:20:00,459.56,459.6,458.99,459.2,11768.0,453.657,453.6965,453.0943,453.3016,11768.0
2023-06-30 15:30:00,459.22,460.29,459.22,459.83,24502.0,453.3214,454.3776,453.3214,453.9235,24502.0
2023-06-30 15:40:00,459.74,459.75,458.82,459.72,24524.0,453.8347,453.8446,452.9265,453.815,24524.0
2023-06-30 15:50:00,459.39,459.48,457.82,458.08,90311.0,453.4892,453.578,451.9394,452.196,90311.0
2023-07-03 09:30:00,452.74,454.98,449.53,451.07,96665.0,446.9246,449.1358,443.7558,445.2761,96665.0
2023-07-03 09:40:00,450.69,452.53,449.75,451.87,35012.0,444.9009,446.7173,443.973,446.0658,35012.0
2023-07-03 09:50:00,451.75,454.18,451.01,453.11,18894.0,445.9473,448.3461,445.2168,447.2899,18894.0
2023-07-03 10:00:00,453.06,453.51,452.2,452.87,24627.0,447.2405,447.6847,446.3916,447.0529,24627.0
2023-07-03 10:10:00,452.82,453.11,451.56,453.11,18837.0,447.0036,447.2899,445.7598,447.2899,18837.0
2023-07-03 10:20:00,453.11,453.4,452.48,453.09,52539.0,447.2899,447.5761,446.668,447.2701,52539.0
2023-07-03 10:30:00,452.91,453.21,450.61,450.61,21488.0,447.0924,447.3886,444.822,444.822,21488.0
2023-07-03 10:40:00,450.5,450.74,449.81,450.74,22722.0,444.7134,444.9503,444.0323,444.9503,22722.0
2023-07-03 10:50:00,450.56,451.07,449.8,449.89,15161.0,444.7726,445.2761,444.0224,444.1112,15161.0
2023-07-03 11:00:00,449.93,451.46,449.87,451.06,15936.0,444.1507,445.6611,444.0915,445.2662,15936.0
2023-07-03 11:10:00,451.07,451.39,450.42,450.42,18228.0,445.2761,445.592,444.6344,444.6344,18228.0
2023-07-03 11:20:00,450.49,450.63,448.99,449.86,22924.0,444.7035,444.8417,443.2228,444.0816,22924.0
2023-07-03 11:30:00,449.88,451.19,449.68,450.45,16251.0,444.1014,445.3945,443.9039,444.664,16251.0
2023-07-03 11:40:00,450.43,451.1,450.35,451.05,10619.0,444.6443,445.3057,444.5653,445.2563,10619.0
2023-07-03 11:50:00,450.98,451.16,450.38,450.88,11352.0,445.1872,445.3649,444.5949,445.0885,11352.0
2023-07-03 12:00:00,450.98,451.0,450.4,451.0,7647.0,445.1872,445.207,444.6147,445.207,7647.0
2023-07-03 12:10:00,451.08,451.62,450.72,451.08,23331.0,445.2859,445.819,444.9306,445.2859,23331.0
2023-07-03 12:20:00,451.09,452.39,451.08,452.39,42964.0,445.2958,446.5791,445.2859,446.5791,42964.0
2023-07-03 12:30:00,452.41,452.82,451.29,451.53,21210.0,446.5989,447.0036,445.4932,445.7302,21210.0
2023-07-03 12:40:00,451.54,451.71,450.74,450.76,65230.0,445.74,445.9078,444.9503,444.97,65230.0
2023-07-03 12:50:00,450.71,451.79,450.6,451.79,56413.0,444.9207,445.9868,444.8121,445.9868,56413.0
2023-07-05 09:30:00,448.0,453.51,447.01,450.9,71824.0,442.2455,447.6847,441.2682,445.1083,71824.0
2023-07-05 09:40:00,450.8,453.11,449.39,451.22,26214.0,445.0095,447.2899,443.6176,445.4241,26214.0
2023-07-05 09:50:00,451.5,451.88,450.83,451.62,14213.0,445.7005,446.0757,445.0391,445.819,14213.0
2023-07-05 10:00:00,451.56,453.84,450.99,452.48,49524.0,445.7598,448.0105,445.1971,446.668,49524.0
2023-07-05 10:10:00,452.36,452.95,451.17,452.61,21647.0,446.5495,447.1319,445.3748,446.7963,21647.0
2023-07-05 10:20:00,452.66,453.03,452.19,452.35,12900.0,446.8456,447.2109,446.3817,446.5396,12900.0
2023-07-05 10:30:00,452.37,453.83,452.36,453.31,21246.0,446.5594,448.0006,446.5495,447.4873,21246.0
2023-07-05 10:40:00,453.17,453.9,452.82,453.51,9609.0,447.3491,448.0697,447.0036,447.6847,9609.0
2023-07-05 10:50:00,453.5,454.23,452.76,453.96,23146.0,447.6749,448.3955,446.9444,448.1289,23146.0
2023-07-05 11:00:00,454.02,455.12,453.64,454.93,51694.0,448.1882,449.274,447.8131,449.0865,51694.0
2023-07-05 11:10:00,454.95,455.69,453.75,455.34,42287.0,449.1062,449.8367,447.9216,449.4912,42287.0
2023-07-05 11:20:00,455.32,455.33,453.1,454.11,8474.0,449.4715,449.4813,447.28,448.277,8474.0
2023-07-05 11:30:00,454.09,455.07,454.09,454.32,4649.0,448.2573,449.2247,448.2573,448.4843,4649.0
2023-07-05 11:40:00,454.17,456.46,453.97,456.36,14419.0,448.3362,450.5968,448.1388,450.4981,14419.0
2023-07-05 11:50:00,456.5,456.93,455.36,456.47,10639.0,450.6363,451.0608,449.511,450.6067,10639.0
2023-07-05 12:00:00,455.88,457.09,455.86,456.37,19959.0,450.0243,451.2187,450.0045,450.508,19959.0
2023-07-05 12:10:00,456.31,457.06,455.78,456.63,8928.0,450.4488,451.1891,449.9256,450.7646,8928.0
2023-07-05 12:20:00,456.45,457.08,456.34,456.9,5150.0,450.587,451.2089,450.4784,451.0312,5150.0
2023-07-05 12:30:00,456.88,457.12,455.26,455.26,8597.0,451.0114,451.2484,449.4122,449.4122,8597.0
2023-07-05 12:40:00,455.26,455.44,454.51,455.07,7390.0,449.4122,449.5899,448.6719,449.2247,7390.0
2023-07-05 12:50:00,455.08,455.34,454.38,455.34,5525.0,449.2346,449.4912,448.5436,449.4912,5525.0
2023-07-05 13:00:00,455.33,456.18,455.32,455.94,5247.0,449.4813,450.3204,449.4715,450.0835,5247.0
2023-07-05 13:10:00,456.15,456.17,455.31,456.17,3623.0,450.2908,450.3106,449.4616,450.3106,3623.0
2023-07-05 13:20:00,456.18,456.57,455.77,455.81,4046.0,450.3204,450.7054,449.9157,449.9552,4046.0
2023-07-05 13:30:00,455.78,456.39,455.43,456.39,12090.0,449.9256,450.5277,449.5801,450.5277,12090.0
2023-07-05 13:40:00,456.57,456.72,456.12,456.48,5395.0,450.7054,450.8535,450.2612,450.6166,5395.0
2023-07-05 13:50:00,456.62,457.01,456.38,457.01,3158.0,450.7548,451.1398,450.5179,451.1398,3158.0
2023-07-05 14:00:00,456.92,457.51,456.87,457.16,8104.0,451.0509,451.6333,451.0016,451.2878,8104.0
2023-07-05 14:10:00,457.11,457.29,456.16,456.52,7139.0,451.2385,451.4162,450.3007,450.6561,7139.0
2023-07-05 14:20:00,456.38,456.74,455.35,456.37,7695.0,450.5179,450.8732,449.5011,450.508,7695.0
2023-07-05 14:30:00,456.54,457.63,456.43,457.48,5941.0,450.6758,451.7518,450.5672,451.6037,5941.0
2023-07-05 14:40:00,457.57,457.83,457.4,457.51,7150.0,451.6926,451.9492,451.5248,451.6333,7150.0
2023-07-05 14:50:00,457.43,457.95,457.11,457.8,15940.0,451.5544,452.0677,451.2385,451.9196,15940.0
2023-07-05 15:00:00,457.66,457.78,457.3,457.57,9273.0,451.7814,451.8999,451.426,451.6926,9273.0
2023-07-05 15:10:00,457.55,457.78,457.31,457.55,10049.0,451.6728,451.8999,451.4359,451.6728,10049.0
2023-07-05 15:20:00,457.61,457.79,457.1,457.59,15712.0,451.7321,451.9097,451.2286,451.7123,15712.0
2023-07-05 15:30:00,457.61,457.94,457.41,457.61,15295.0,451.7321,452.0578,451.5346,451.7321,15295.0
2023-07-05 15:40:00,457.72,458.06,457.42,458.03,25109.0,451.8406,452.1763,451.5445,452.1467,25109.0
2023-07-05 15:50:00,457.84,458.27,457.57,457.74,85965.0,451.9591,452.3836,451.6926,451.8604,85965.0
2023-07-06 09:30:00,450.4,451.85,446.79,448.19,54302.0,444.6147,446.046,441.051,442.4331,54302.0
2023-07-06 09:40:00,448.6,450.86,448.3,450.49,31529.0,442.8378,445.0688,442.5416,444.7035,31529.0
2023-07-06 09:50:00,450.5,450.51,447.22,450.23,23126.0,444.7134,444.7233,441.4755,444.4469,23126.0
2023-07-06 10:00:00,449.89,449.89,446.06,447.02,13621.0,444.1112,444.1112,440.3304,441.2781,13621.0
2023-07-06 10:10:00,446.98,449.77,446.67,449.43,28318.0,441.2386,443.9928,440.9326,443.6571,28318.0
2023-07-06 10:20:00,449.0,449.69,448.27,448.41,13211.0,443.2327,443.9138,442.512,442.6502,13211.0
2023-07-06 10:30:00,448.48,448.95,445.85,446.89,9438.0,442.7193,443.1833,440.1231,441.1498,9438.0
2023-07-06 10:40:00,447.26,447.26,446.27,446.43,4900.0,441.515,441.515,440.5377,440.6957,4900.0
2023-07-06 10:50:00,446.32,447.78,445.44,445.82,21229.0,440.5871,442.0283,439.7184,440.0935,21229.0
2023-07-06 11:00:00,445.97,446.46,444.6,445.29,17905.0,440.2416,440.7253,438.8892,439.5703,17905.0
2023-07-06 11:10:00,445.34,445.93,444.19,445.47,6982.0,439.6197,440.2021,438.4844,439.748,6982.0
2023-07-06 11:20:00,445.6,446.19,444.97,446.19,12408.0,439.8763,440.4587,439.2544,440.4587,12408.0
2023-07-06 11:30:00,446.0,446.7,445.83,446.64,16838.0,440.2712,440.9622,440.1034,440.903,16838.0
2023-07-06 11:40:00,446.88,448.37,446.84,448.03,19088.0,441.1399,442.6107,441.1004,442.2751,19088.0
2023-07-06 11:50:00,448.21,448.55,447.39,447.98,10481.0,442.4528,442.7884,441.6433,442.2258,10481.0
2023-07-06 12:00:00,447.81,449.75,447.8,448.78,7146.0,442.0579,443.973,442.0481,443.0155,7146.0
2023-07-06 12:10:00,448.36,448.92,447.77,448.8,4424.0,442.6009,443.1537,442.0185,443.0352,4424.0
2023-07-06 12:20:00,448.77,449.48,448.36,449.27,4162.0,443.0056,443.7065,442.6009,443.4992,4162.0
2023-07-06 12:30:00,449.63,450.52,449.39,450.48,6257.0,443.8546,444.7331,443.6176,444.6936,6257.0
2023-07-06 12:40:00,450.47,450.74,449.66,450.01,5480.0,444.6838,444.9503,443.8842,444.2297,5480.0
2023-07-06 12:50:00,449.82,451.07,449.63,451.07,5255.0,444.0421,445.2761,443.8546,445.2761,5255.0
2023-07-06 13:00:00,451.13,451.85,450.84,451.71,4906.0,445.3353,446.046,445.049,445.9078,4906.0
2023-07-06 13:10:00,451.75,452.18,451.71,451.95,8295.0,445.9473,446.3718,445.9078,446.1448,8295.0
2023-07-06 13:20:00,452.48,452.7,451.75,451.81,11150.0,446.668,446.8851,445.9473,446.0066,11150.0
2023-07-06 13:30:00,451.78,453.15,451.1,453.15,4726.0,445.9769,447.3293,445.3057,447.3293,4726.0
2023-07-06 13:40:00,453.33,453.59,452.72,453.15,10098.0,447.507,447.7637,446.9049,447.3293,10098.0
2023-07-06 13:50:00,453.14,453.14,452.32,452.95,1700.0,447.3195,447.3195,446.51,447.1319,1700.0
2023-07-06 14:00:00,452.94,453.13,452.36,452.8,2900.0,447.122,447.3096,446.5495,446.9838,2900.0
2023-07-06 14:10:00,452.84,452.84,451.81,452.0,4660.0,447.0233,447.0233,446.0066,446.1941,4660.0
2023-07-06 14:20:00,451.84,451.96,451.52,451.7,2959.0,446.0362,446.1546,445.7203,445.898,2959.0
2023-07-06 14:30:00,451.77,452.08,451.43,451.89,6359.0,445.9671,446.2731,445.6314,446.0855,6359.0
2023-07-06 14:40:00,451.87,452.55,451.42,452.55,3304.0,446.0658,446.7371,445.6216,446.7371,3304.0
2023-07-06 14:50:00,452.59,453.86,452.59,453.1,14330.0,446.7765,448.0302,446.7765,447.28,14330.0
2023-07-06 15:00:00,453.15,453.26,452.23,452.37,7632.0,447.3293,447.4379,446.4212,446.5594,7632.0
2023-07-06 15:10:00,452.34,452.56,451.97,452.34,4229.0,446.5298,446.7469,446.1645,446.5298,4229.0
2023-07-06 15:20:00,452.28,452.92,452.18,452.8,11004.0,446.4705,447.1023,446.3718,446.9838,11004.0
2023-07-06 15:30:00,452.89,452.89,451.97,452.14,12159.0,447.0727,447.0727,446.1645,446.3323,12159.0
2023-07-06 15:40:00,452.09,452.65,452.03,452.2,17258.0,446.283,446.8358,446.2237,446.3916,17258.0
2023-07-06 15:50:00,452.3,452.54,451.3,451.5,54216.0,446.4903,446.7272,445.5031,445.7005,54216.0
2023-07-07 09:30:00,450.73,455.76,450.17,452.59,70477.0,445.7148,450.6888,445.161,447.5541,70477.0
2023-07-07 09:40:00,452.5,455.1,452.1,454.39,9945.0,447.4651,450.0362,447.0695,449.3341,9945.0
2023-07-07 09:50:00,454.41,456.44,453.94,456.34,10271.0,449.3538,451.3612,448.8891,451.2624,10271.0
2023-07-07 10:00:00,456.24,457.42,455.83,456.7,16371.0,451.1635,452.3303,450.758,451.6184,16371.0
2023-07-07 10:10:00,456.55,457.35,453.89,454.79,13171.0,451.47,452.2611,448.8396,449.7296,13171.0
2023-07-07 10:20:00,455.26,455.27,453.98,453.98,6619.0,450.1944,450.2043,448.9286,448.9286,6619.0
2023-07-07 10:30:00,453.96,454.27,452.06,452.32,19142.0,448.9088,449.2154,447.03,447.2871,19142.0
2023-07-07 10:40:00,452.27,452.96,452.02,452.96,2578.0,447.2376,447.92,446.9904,447.92,2578.0
2023-07-07 10:50:00,453.08,453.08,451.66,452.61,6720.0,448.0386,448.0386,446.6344,447.5739,6720.0
2023-07-07 11:00:00,452.7,453.73,452.68,452.95,9707.0,447.6629,448.6814,447.6431,447.9101,9707.0
2023-07-07 11:10:00,453.11,454.28,453.11,453.59,6331.0,448.0683,449.2253,448.0683,448.543,6331.0
2023-07-07 11:20:00,453.33,453.56,451.8,451.81,5855.0,448.2858,448.5133,446.7729,446.7828,5855.0
2023-07-07 11:30:00,451.81,452.07,451.17,451.65,9431.0,446.7828,447.0399,446.1499,446.6245,9431.0
2023-07-07 11:40:00,451.64,452.37,451.22,451.56,5305.0,446.6147,447.3365,446.1993,446.5355,5305.0
2023-07-07 11:50:00,451.29,451.76,450.27,451.49,6762.0,446.2685,446.7333,445.2599,446.4663,6762.0
2023-07-07 12:00:00,451.48,452.03,451.37,451.81,6508.0,446.4564,447.0003,446.3477,446.7828,6508.0
2023-07-07 12:10:00,451.81,452.2,451.38,451.71,6739.0,446.7828,447.1684,446.3575,446.6839,6739.0
2023-07-07 12:20:00,451.84,452.08,450.99,451.47,7469.0,446.8124,447.0498,445.9719,446.4465,7469.0
2023-07-07 12:30:00,451.58,453.36,451.42,453.18,10236.0,446.5553,448.3155,446.3971,448.1375,10236.0
2023-07-07 12:40:00,453.06,453.44,452.78,453.12,6085.0,448.0189,448.3946,447.742,448.0782,6085.0
2023-07-07 12:50:00,453.12,453.64,452.71,452.99,3839.0,448.0782,448.5924,447.6727,447.9496,3839.0
2023-07-07 13:00:00,452.97,453.59,452.97,453.29,2627.0,447.9299,448.543,447.9299,448.2463,2627.0
2023-07-07 13:10:00,453.15,453.3,452.9,453.17,828.0,448.1079,448.2562,447.8606,448.1276,828.0
2023-07-07 13:20:00,453.33,454.43,453.33,454.02,7103.0,448.2858,449.3736,448.2858,448.9682,7103.0
2023-07-07 13:30:00,454.19,454.27,453.4,453.43,4005.0,449.1363,449.2154,448.3551,448.3847,4005.0
2023-07-07 13:40:00,453.58,454.1,453.23,453.23,4955.0,448.5331,449.0473,448.187,448.187,4955.0
2023-07-07 13:50:00,453.31,453.56,452.74,452.93,3358.0,448.2661,448.5133,447.7024,447.8903,3358.0
2023-07-07 14:00:00,452.93,453.0,452.31,452.97,3156.0,447.8903,447.9595,447.2772,447.9299,3156.0
2023-07-07 14:10:00,452.66,453.24,452.57,453.14,2791.0,447.6233,448.1969,447.5343,448.098,2791.0
2023-07-07 14:20:00,453.23,453.66,453.22,453.4,5386.0,448.187,448.6122,448.1771,448.3551,5386.0
2023-07-07 14:30:00,453.56,453.88,452.52,452.57,7376.0,448.5133,448.8297,447.4849,447.5343,7376.0
2023-07-07 14:40:00,452.64,452.97,451.89,451.99,4171.0,447.6035,447.9299,446.8619,446.9608,4171.0
2023-07-07 14:50:00,451.99,452.42,451.95,451.95,7119.0,446.9608,447.386,446.9212,446.9212,7119.0
2023-07-07 15:00:00,451.93,452.12,450.7,450.7,7352.0,446.9014,447.0893,445.6851,445.6851,7352.0
2023-07-07 15:10:00,450.85,451.21,450.6,450.69,4165.0,445.8334,446.1894,445.5862,445.6752,4165.0
2023-07-07 15:20:00,450.77,450.94,449.86,449.89,5712.0,445.7543,445.9224,444.8545,444.8841,5712.0
2023-07-07 15:30:00,450.06,450.8,449.92,450.38,10263.0,445.0522,445.784,444.9138,445.3687,10263.0
2023-07-07 15:40:00,450.17,450.31,448.35,448.56,9484.0,445.161,445.2995,443.3613,443.5689,9484.0
2023-07-07 15:50:00,448.65,449.25,447.83,448.18,52309.0,443.6579,444.2512,442.847,443.1932,52309.0
2023-07-10 09:30:00,447.32,455.55,447.01,455.55,55361.0,442.3427,450.4811,442.0362,450.4811,55361.0
2023-07-10 09:40:00,455.56,457.96,455.56,457.54,86859.0,450.491,452.8643,450.491,452.449,86859.0
2023-07-10 09:50:00,457.53,458.38,456.44,458.27,33758.0,452.4391,453.2797,451.3612,453.1709,33758.0
2023-07-10 10:00:00,458.27,460.11,458.0,459.81,56923.0,453.1709,454.9904,452.9039,454.6937,56923.0
2023-07-10 10:10:00,459.91,460.74,459.16,460.0,29057.0,454.7926,455.6134,454.051,454.8816,29057.0
2023-07-10 10:20:00,460.13,461.04,459.8,460.74,37244.0,455.0102,455.9101,454.6839,455.6134,37244.0
2023-07-10 10:30:00,460.53,461.63,459.52,461.63,45434.0,455.4057,456.4935,454.407,456.4935,45434.0
2023-07-10 10:40:00,461.41,462.3,460.08,461.73,31811.0,456.2759,457.156,454.9607,456.5924,31811.0
2023-07-10 10:50:00,461.64,462.49,460.62,462.33,22911.0,456.5034,457.3439,455.4947,457.1857,22911.0
2023-07-10 11:00:00,462.17,463.73,461.43,463.64,17870.0,457.0275,458.5701,456.2957,458.4811,17870.0
2023-07-10 11:10:00,463.6,464.35,462.28,463.68,26736.0,458.4416,459.1832,457.1363,458.5207,26736.0
2023-07-10 11:20:00,463.69,464.79,463.41,464.71,19809.0,458.5306,459.6183,458.2537,459.5392,19809.0
2023-07-10 11:30:00,464.84,466.59,464.79,465.83,36916.0,459.6678,461.3983,459.6183,460.6468,36916.0
2023-07-10 11:40:00,465.75,465.83,462.56,463.91,27668.0,460.5677,460.6468,457.4131,458.7481,27668.0
2023-07-10 11:50:00,463.91,465.41,463.91,463.98,21934.0,458.7481,460.2314,458.7481,458.8173,21934.0
2023-07-10 12:00:00,463.77,464.01,462.06,462.77,26476.0,458.6097,458.847,456.9187,457.6208,26476.0
2023-07-10 12:10:00,462.6,463.15,462.05,462.79,15213.0,457.4527,457.9966,456.9088,457.6406,15213.0
2023-07-10 12:20:00,462.85,464.06,462.64,463.64,14931.0,457.6999,458.8965,457.4923,458.4811,14931.0
2023-07-10 12:30:00,463.74,464.67,463.31,464.28,16964.0,458.58,459.4997,458.1548,459.114,16964.0
2023-07-10 12:40:00,464.02,465.21,464.02,465.12,9743.0,458.8569,460.0337,458.8569,459.9447,9743.0
2023-07-10 12:50:00,465.0,465.56,464.66,465.06,15299.0,459.826,460.3798,459.4898,459.8853,15299.0
2023-07-10 13:00:00,465.22,465.61,464.76,465.0,13979.0,460.0435,460.4292,459.5887,459.826,13979.0
2023-07-10 13:10:00,465.0,465.13,464.13,464.13,17992.0,459.826,459.9546,458.9657,458.9657,17992.0
2023-07-10 13:20:00,464.16,465.12,464.11,465.12,12680.0,458.9953,459.9447,458.9459,459.9447,12680.0
2023-07-10 13:30:00,465.02,465.2,463.57,464.12,9534.0,459.8458,460.0238,458.4119,458.9558,9534.0
2023-07-10 13:40:00,463.86,464.65,463.14,463.35,9861.0,458.6987,459.4799,457.9867,458.1944,9861.0
2023-07-10 13:50:00,463.18,463.46,462.55,462.64,21393.0,458.0262,458.3031,457.4033,457.4923,21393.0
2023-07-10 14:00:00,462.58,462.66,461.69,461.83,31406.0,457.4329,457.512,456.5528,456.6913,31406.0
2023-07-10 14:10:00,461.73,462.74,461.41,462.36,12954.0,456.5924,457.5911,456.2759,457.2154,12954.0
2023-07-10 14:20:00,462.42,463.35,462.22,463.35,14048.0,457.2747,458.1944,457.0769,458.1944,14048.0
2023-07-10 14:30:00,463.24,463.26,462.26,462.52,14577.0,458.0856,458.1054,457.1165,457.3736,14577.0
2023-07-10 14:40:00,462.52,462.62,461.57,461.87,16397.0,457.3736,457.4725,456.4342,456.7308,16397.0
2023-07-10 14:50:00,461.97,462.3,461.42,462.12,25452.0,456.8297,457.156,456.2858,456.978,25452.0
2023-07-10 15:00:00,462.14,462.68,461.64,462.11,14419.0,456.9978,457.5318,456.5034,456.9682,14419.0
2023-07-10 15:10:00,462.3,462.83,462.03,462.22,22473.0,457.156,457.6801,456.889,457.0769,22473.0
2023-07-10 15:20:00,462.25,463.42,462.24,463.17,27514.0,457.1066,458.2636,457.0967,458.0164,27514.0
2023-07-10 15:30:00,463.15,463.2,462.29,462.58,29598.0,457.9966,458.046,457.1462,457.4329,29598.0
2023-07-10 15:40:00,462.59,462.97,462.12,462.78,21787.0,457.4428,457.8186,456.978,457.6307,21787.0
2023-07-10 15:50:00,462.7,464.62,462.04,464.47,117601.0,457.5516,459.4502,456.8989,459.3019,117601.0
2023-07-11 09:30:00,465.65,466.88,464.26,464.26,23487.0,460.4688,461.6851,459.0942,459.0942,23487.0
2023-07-11 09:40:00,464.01,464.05,459.68,459.98,21468.0,458.847,458.8866,454.5652,454.8619,21468.0
2023-07-11 09:50:00,460.21,461.09,457.91,460.11,24193.0,455.0893,455.9595,452.8149,454.9904,24193.0
2023-07-11 10:00:00,460.25,460.55,455.56,457.53,26005.0,455.1289,455.4255,450.491,452.4391,26005.0
2023-07-11 10:10:00,457.75,460.68,457.09,460.52,13796.0,452.6567,455.5541,452.004,455.3958,13796.0
2023-07-11 10:20:00,460.52,460.74,459.03,459.77,31562.0,455.3958,455.6134,453.9224,454.6542,31562.0
2023-07-11 10:30:00,459.71,461.75,459.34,461.7,23600.0,454.5949,456.6122,454.229,456.5627,23600.0
2023-07-11 10:40:00,461.75,462.53,461.04,461.94,22042.0,456.6122,457.3835,455.9101,456.8,22042.0
2023-07-11 10:50:00,461.92,462.25,460.43,460.52,16148.0,456.7803,457.1066,455.3068,455.3958,16148.0
2023-07-11 11:00:00,460.55,461.87,460.33,460.49,9892.0,455.4255,456.7308,455.208,455.3662,9892.0
2023-07-11 11:10:00,460.46,461.04,459.71,460.54,10219.0,455.3365,455.9101,454.5949,455.4156,10219.0
2023-07-11 11:20:00,460.56,460.78,459.01,459.13,14258.0,455.4354,455.653,453.9026,454.0213,14258.0
2023-07-11 11:30:00,459.08,460.21,458.71,460.19,18290.0,453.9719,455.0893,453.606,455.0695,18290.0
2023-07-11 11:40:00,460.07,460.3,458.8,460.3,19469.0,454.9509,455.1783,453.695,455.1783,19469.0
2023-07-11 11:50:00,460.78,462.56,460.25,462.54,9145.0,455.653,457.4131,455.1289,457.3934,9145.0
2023-07-11 12:00:00,462.71,462.91,461.95,462.17,7755.0,457.5615,457.7593,456.8099,457.0275,7755.0
2023-07-11 12:10:00,462.17,462.96,461.76,461.86,8005.0,457.0275,457.8087,456.622,456.7209,8005.0
2023-07-11 12:20:00,461.7,462.46,460.95,461.26,11488.0,456.5627,457.3143,455.8211,456.1276,11488.0
2023-07-11 12:30:00,461.25,461.6,460.63,460.86,7427.0,456.1177,456.4638,455.5046,455.7321,7427.0
2023-07-11 12:40:00,460.92,461.72,460.85,461.72,3700.0,455.7914,456.5825,455.7222,456.5825,3700.0
2023-07-11 12:50:00,462.0,462.33,461.72,462.09,3269.0,456.8594,457.1857,456.5825,456.9484,3269.0
2023-07-11 13:00:00,462.11,462.65,461.65,461.86,5300.0,456.9682,457.5021,456.5133,456.7209,5300.0
2023-07-11 13:10:00,461.73,461.73,460.89,460.89,5170.0,456.5924,456.5924,455.7617,455.7617,5170.0
2023-07-11 13:20:00,460.86,461.97,460.82,461.39,10684.0,455.7321,456.8297,455.6925,456.2562,10684.0
2023-07-11 13:30:00,461.62,462.09,460.95,462.08,3296.0,456.4836,456.9484,455.8211,456.9385,3296.0
2023-07-11 13:40:00,461.99,462.14,460.9,462.12,6953.0,456.8495,456.9978,455.7716,456.978,6953.0
2023-07-11 13:50:00,462.01,463.13,461.78,462.94,5375.0,456.8693,457.9768,456.6418,457.7889,5375.0
2023-07-11 14:00:00,463.02,463.2,462.22,462.89,11268.0,457.868,458.046,457.0769,457.7395,11268.0
2023-07-11 14:10:00,462.89,462.92,461.57,461.58,10561.0,457.7395,457.7691,456.4342,456.4441,10561.0
2023-07-11 14:20:00,461.47,461.82,461.12,461.61,5975.0,456.3353,456.6814,455.9892,456.4737,5975.0
2023-07-11 14:30:00,461.66,462.17,461.15,461.89,6873.0,456.5232,457.0275,456.0188,456.7506,6873.0
2023-07-11 14:40:00,462.06,462.64,462.04,462.5,7290.0,456.9187,457.4923,456.8989,457.3538,7290.0
2023-07-11 14:50:00,462.5,463.53,462.43,463.52,3611.0,457.3538,458.3724,457.2846,458.3625,3611.0
2023-07-11 15:00:00,463.41,463.5,463.02,463.44,6550.0,458.2537,458.3427,457.868,458.2834,6550.0
2023-07-11 15:10:00,463.48,463.96,463.22,463.84,10081.0,458.3229,458.7976,458.0658,458.6789,10081.0
2023-07-11 15:20:00,463.86,464.01,463.24,463.42,9249.0,458.6987,458.847,458.0856,458.2636,9249.0
2023-07-11 15:30:00,463.42,463.55,462.92,463.31,9462.0,458.2636,458.3921,457.7691,458.1548,9462.0
2023-07-11 15:40:00,463.38,465.39,463.31,465.37,20902.0,458.224,460.2117,458.1548,460.1919,20902.0
2023-07-11 15:50:00,465.39,465.52,463.5,463.6,101379.0,460.2117,460.3402,458.3427,458.4416,101379.0
2023-07-12 09:30:00,472.26,472.74,470.24,470.24,46002.0,467.0052,467.4799,465.0077,465.0077,46002.0
2023-07-12 09:40:00,470.5,472.5,469.23,471.03,23648.0,465.2648,467.2425,464.0089,465.7889,23648.0
2023-07-12 09:50:00,470.58,473.1,470.25,472.33,17001.0,465.3439,467.8359,465.0176,467.0744,17001.0
2023-07-12 10:00:00,472.28,474.1,471.72,474.08,29091.0,467.025,468.8247,466.4712,468.805,29091.0
2023-07-12 10:10:00,473.81,476.0,473.81,475.83,35655.0,468.538,470.7036,468.538,470.5355,35655.0
2023-07-12 10:20:00,475.77,476.32,474.05,475.32,18881.0,470.4762,471.02,468.7753,470.0312,18881.0
2023-07-12 10:30:00,475.75,476.93,474.82,476.33,32183.0,470.4564,471.6233,469.5367,471.0299,32183.0
2023-07-12 10:40:00,476.3,477.68,475.82,475.83,20172.0,471.0003,472.3649,470.5256,470.5355,20172.0
2023-07-12 10:50:00,476.13,476.34,474.43,476.34,23400.0,470.8322,471.0398,469.1511,471.0398,23400.0
2023-07-12 11:00:00,476.43,476.45,474.79,474.87,16169.0,471.1288,471.1486,469.5071,469.5862,16169.0
2023-07-12 11:10:00,475.02,477.12,474.7,477.12,21143.0,469.7345,471.8111,469.4181,471.8111,21143.0
2023-07-12 11:20:00,476.97,477.06,475.79,475.8,13069.0,471.6628,471.7518,470.4959,470.5058,13069.0
2023-07-12 11:30:00,475.9,476.58,474.66,474.73,17051.0,470.6047,471.2771,469.3785,469.4477,17051.0
2023-07-12 11:40:00,474.7,474.7,472.97,474.47,10427.0,469.4181,469.4181,467.7073,469.1906,10427.0
2023-07-12 11:50:00,474.48,474.66,472.87,474.06,19411.0,469.2005,469.3785,467.6084,468.7852,19411.0
2023-07-12 12:00:00,474.04,474.91,474.04,474.8,19730.0,468.7654,469.6257,468.7654,469.517,19730.0
2023-07-12 12:10:00,474.8,475.34,474.31,474.96,12127.0,469.517,470.0509,469.0324,469.6752,12127.0
2023-07-12 12:20:00,474.93,475.61,474.28,475.56,56212.0,469.6455,470.3179,469.0027,470.2685,56212.0
2023-07-12 12:30:00,475.5,477.19,475.03,477.08,13846.0,470.2092,471.8804,469.7444,471.7716,13846.0
2023-07-12 12:40:00,477.0,477.19,476.02,477.0,8394.0,471.6925,471.8804,470.7234,471.6925,8394.0
2023-07-12 12:50:00,476.95,476.95,475.71,475.74,4748.0,471.643,471.643,470.4168,470.4465,4748.0
2023-07-12 13:00:00,475.87,476.4,475.6,476.18,9621.0,470.575,471.0992,470.3081,470.8816,9621.0
2023-07-12 13:10:00,476.17,476.8,475.97,476.56,26005.0,470.8717,471.4947,470.6739,471.2574,26005.0
2023-07-12 13:20:00,476.67,478.42,476.67,478.0,32815.0,471.3661,473.0967,471.3661,472.6813,32815.0
2023-07-12 13:30:00,477.89,478.43,477.4,477.81,14830.0,472.5726,473.1066,472.088,472.4935,14830.0
2023-07-12 13:40:00,477.81,477.95,476.88,476.97,13372.0,472.4935,472.6319,471.5738,471.6628,13372.0
2023-07-12 13:50:00,476.97,477.24,476.77,476.88,8050.0,471.6628,471.9298,471.465,471.5738,8050.0
2023-07-12 14:00:00,477.02,477.48,476.67,477.4,5815.0,471.7123,472.1671,471.3661,472.088,5815.0
2023-07-12 14:10:00,477.39,477.71,477.11,477.47,7462.0,472.0781,472.3946,471.8013,472.1572,7462.0
2023-07-12 14:20:00,477.3,477.3,476.59,476.8,17541.0,471.9891,471.9891,471.287,471.4947,17541.0
2023-07-12 14:30:00,476.7,476.79,476.28,476.5,14098.0,471.3958,471.4848,470.9805,471.198,14098.0
2023-07-12 14:40:00,476.5,476.75,475.88,476.36,13193.0,471.198,471.4453,470.5849,471.0596,13193.0
2023-07-12 14:50:00,476.47,476.87,476.17,476.7,7129.0,471.1684,471.5639,470.8717,471.3958,7129.0
2023-07-12 15:00:00,476.64,477.01,476.38,476.46,8372.0,471.3365,471.7024,471.0794,471.1585,8372.0
2023-07-12 15:10:00,476.46,476.59,476.14,476.4,15136.0,471.1585,471.287,470.842,471.0992,15136.0
2023-07-12 15:20:00,476.32,476.33,474.68,475.56,22965.0,471.02,471.0299,469.3983,470.2685,22965.0
2023-07-12 15:30:00,475.72,477.34,475.61,477.04,17753.0,470.4267,472.0287,470.3179,471.732,17753.0
2023-07-12 15:40:00,477.05,478.0,476.89,477.57,31159.0,471.7419,472.6813,471.5837,472.2561,31159.0
2023-07-12 15:50:00,477.43,477.95,475.96,476.83,95722.0,472.1177,472.6319,470.664,471.5244,95722.0
2023-07-13 09:30:00,480.15,481.53,478.92,479.6,34021.0,474.8074,476.1721,473.5911,474.2635,34021.0
2023-07-13 09:40:00,479.69,482.0,479.16,480.83,23970.0,474.3525,476.6368,473.8284,475.4799,23970.0
2023-07-13 09:50:00,480.94,483.61,480.94,481.99,77069.0,475.5886,478.2289,475.5886,476.627,77069.0
2023-07-13 10:00:00,482.02,482.49,480.64,482.42,40956.0,476.6566,477.1214,475.292,477.0522,40956.0
2023-07-13 10:10:00,482.21,483.18,480.5,480.5,43133.0,476.8445,477.8037,475.1535,475.1535,43133.0
2023-07-13 10:20:00,480.41,480.89,478.65,479.29,18156.0,475.0645,475.5392,473.3241,473.957,18156.0
2023-07-13 10:30:00,479.7,480.59,478.72,479.05,44984.0,474.3624,475.2425,473.3933,473.7197,44984.0
2023-07-13 10:40:00,479.06,479.75,478.78,479.56,13560.0,473.7296,474.4119,473.4527,474.224,13560.0
2023-07-13 10:50:00,479.38,482.18,479.04,482.14,14124.0,474.046,476.8148,473.7098,476.7753,14124.0
2023-07-13 11:00:00,482.42,483.08,481.95,482.16,11493.0,477.0522,477.7048,476.5874,476.7951,11493.0
2023-07-13 11:10:00,482.0,482.13,480.78,480.78,28519.0,476.6368,476.7654,475.4304,475.4304,28519.0
2023-07-13 11:20:00,480.52,480.89,478.8,479.5,23310.0,475.1733,475.5392,473.4724,474.1647,23310.0
2023-07-13 11:30:00,479.69,481.56,479.04,481.56,12474.0,474.3525,476.2017,473.7098,476.2017,12474.0
2023-07-13 11:40:00,481.75,481.84,480.84,481.13,7287.0,476.3896,476.4786,475.4897,475.7765,7287.0
2023-07-13 11:50:00,481.23,481.59,480.81,481.22,8250.0,475.8754,476.2314,475.4601,475.8655,8250.0
2023-07-13 12:00:00,481.1,482.95,481.02,482.37,13075.0,475.7469,477.5763,475.6677,477.0027,13075.0
2023-07-13 12:10:00,482.7,482.76,481.93,482.14,7727.0,477.3291,477.3884,476.5676,476.7753,7727.0
2023-07-13 12:20:00,482.39,483.04,481.97,482.55,12172.0,477.0225,477.6653,476.6072,477.1807,12172.0
2023-07-13 12:30:00,482.53,483.03,482.17,482.82,7403.0,477.1609,477.6554,476.8049,477.4477,7403.0
2023-07-13 12:40:00,482.86,483.01,482.5,482.64,21729.0,477.4873,477.6356,477.1313,477.2697,21729.0
2023-07-13 12:50:00,482.53,482.62,481.11,481.12,14130.0,477.1609,477.2499,475.7567,475.7666,14130.0
2023-07-13 13:00:00,481.03,481.5,480.59,480.87,4852.0,475.6776,476.1424,475.2425,475.5194,4852.0
2023-07-13 13:10:00,480.86,481.84,480.79,481.51,9271.0,475.5095,476.4786,475.4403,476.1523,9271.0
2023-07-13 13:20:00,481.06,481.67,481.06,481.45,8223.0,475.7073,476.3105,475.7073,476.093,8223.0
2023-07-13 13:30:00,481.37,481.61,481.16,481.46,6967.0,476.0139,476.2512,475.8062,476.1028,6967.0
2023-07-13 13:40:00,481.5,481.55,481.04,481.04,13617.0,476.1424,476.1918,475.6875,475.6875,13617.0
2023-07-13 13:50:00,481.14,481.35,480.62,480.97,6928.0,475.7864,475.9941,475.2722,475.6183,6928.0
2023-07-13 14:00:00,480.93,480.93,480.67,480.88,4950.0,475.5787,475.5787,475.3216,475.5293,4950.0
2023-07-13 14:10:00,480.75,481.0,479.77,479.78,10692.0,475.4007,475.648,474.4317,474.4415,10692.0
2023-07-13 14:20:00,479.82,480.79,479.81,480.19,7962.0,474.4811,475.4403,474.4712,474.847,7962.0
2023-07-13 14:30:00,480.1,480.52,479.74,480.24,9476.0,474.758,475.1733,474.402,474.8964,9476.0
2023-07-13 14:40:00,480.25,480.68,479.98,480.62,8267.0,474.9063,475.3315,474.6393,475.2722,8267.0
2023-07-13 14:50:00,480.7,480.78,480.33,480.74,7447.0,475.3513,475.4304,474.9854,475.3909,7447.0
2023-07-13 15:00:00,480.71,481.28,480.5,480.67,8556.0,475.3612,475.9249,475.1535,475.3216,8556.0
2023-07-13 15:10:00,480.59,481.41,480.52,480.98,16230.0,475.2425,476.0534,475.1733,475.6282,16230.0
2023-07-13 15:20:00,480.99,482.42,480.98,482.15,13235.0,475.6381,477.0522,475.6282,476.7852,13235.0
2023-07-13 15:30:00,482.03,482.03,480.73,481.77,17071.0,476.6665,476.6665,475.381,476.4094,17071.0
2023-07-13 15:40:00,481.74,482.98,481.73,482.0,27539.0,476.3797,477.6059,476.3698,476.6368,27539.0
2023-07-13 15:50:00,481.9,482.17,481.05,481.22,71032.0,476.538,476.8049,475.6974,475.8655,71032.0
2023-07-14 09:30:00,479.0,481.35,479.0,481.06,30495.0,473.6702,475.9941,473.6702,475.7073,30495.0
2023-07-14 09:40:00,481.04,482.12,478.43,481.94,26587.0,475.6875,476.7555,473.1066,476.5775,26587.0
2023-07-14 09:50:00,482.77,483.64,482.41,483.02,8015.0,477.3983,478.2586,477.0423,477.6455,8015.0
2023-07-14 10:00:00,482.91,484.1,482.36,483.68,14090.0,477.5367,478.7135,476.9928,478.2981,14090.0
2023-07-14 10:10:00,484.46,486.21,484.28,486.15,15071.0,479.0695,480.8,478.8915,480.7407,15071.0
2023-07-14 10:20:00,485.96,486.48,484.69,485.0,20937.0,480.5528,481.067,479.2969,479.6035,20937.0
2023-07-14 10:30:00,484.92,485.32,483.64,484.56,15759.0,479.5244,479.9199,478.2586,479.1684,15759.0
2023-07-14 10:40:00,484.63,485.22,482.77,483.51,34084.0,479.2376,479.821,477.3983,478.13,34084.0
2023-07-14 10:50:00,483.34,485.16,483.18,484.24,24089.0,477.9619,479.7617,477.8037,478.8519,24089.0
2023-07-14 11:00:00,484.25,484.99,484.18,484.29,7559.0,478.8618,479.5936,478.7926,478.9014,7559.0
2023-07-14 11:10:00,484.51,485.04,484.0,484.99,16156.0,479.1189,479.643,478.6146,479.5936,16156.0
2023-07-14 11:20:00,485.0,486.07,484.78,484.81,9911.0,479.6035,480.6616,479.3859,479.4156,9911.0
2023-07-14 11:30:00,485.0,485.96,485.0,485.54,6465.0,479.6035,480.5528,479.6035,480.1375,6465.0
2023-07-14 11:40:00,485.65,485.73,484.75,485.38,7042.0,480.2462,480.3253,479.3562,479.9792,7042.0
2023-07-14 11:50:00,485.3,485.96,485.25,485.79,9831.0,479.9001,480.5528,479.8507,480.3847,9831.0
2023-07-14 12:00:00,485.79,485.86,485.0,485.56,10768.0,480.3847,480.4539,479.6035,480.1572,10768.0
2023-07-14 12:10:00,485.48,485.56,484.68,485.3,12990.0,480.0781,480.1572,479.287,479.9001,12990.0
2023-07-14 12:20:00,485.3,485.41,484.16,484.83,7691.0,479.9001,480.0089,478.7728,479.4354,7691.0
2023-07-14 12:30:00,484.8,485.75,484.8,485.64,7082.0,479.4057,480.3451,479.4057,480.2363,7082.0
2023-07-14 12:40:00,485.59,485.6,484.73,485.3,9007.0,480.1869,480.1968,479.3365,479.9001,9007.0
2023-07-14 12:50:00,485.3,485.42,484.89,485.28,6518.0,479.9001,480.0188,479.4947,479.8803,6518.0
2023-07-14 13:00:00,485.28,485.57,484.57,485.57,9544.0,479.8803,480.1671,479.1782,480.1671,9544.0
2023-07-14 13:10:00,485.52,485.79,485.14,485.37,4433.0,480.1177,480.3847,479.7419,479.9693,4433.0
2023-07-14 13:20:00,485.36,485.91,484.93,485.91,4200.0,479.9595,480.5033,479.5342,480.5033,4200.0
2023-07-14 13:30:00,485.85,486.04,485.19,485.88,7317.0,480.444,480.6319,479.7913,480.4737,7317.0
2023-07-14 13:40:00,485.88,485.88,485.07,485.25,6000.0,480.4737,480.4737,479.6727,479.8507,6000.0
2023-07-14 13:50:00,485.25,485.57,484.54,484.83,7603.0,479.8507,480.1671,479.1486,479.4354,7603.0
2023-07-14 14:00:00,484.95,486.36,484.86,486.26,8250.0,479.554,480.9483,479.465,480.8494,8250.0
2023-07-14 14:10:00,486.29,486.33,485.43,485.6,7943.0,480.8791,480.9187,480.0287,480.1968,7943.0
2023-07-14 14:20:00,485.4,485.73,485.19,485.27,8303.0,479.999,480.3253,479.7913,479.8705,8303.0
2023-07-14 14:30:00,485.08,485.56,485.02,485.22,6523.0,479.6826,480.1572,479.6232,479.821,6523.0
2023-07-14 14:40:00,485.1,485.85,484.91,485.78,8598.0,479.7023,480.444,479.5145,480.3748,8598.0
2023-07-14 14:50:00,485.72,485.8,484.99,485.08,6832.0,480.3154,480.3946,479.5936,479.6826,6832.0
2023-07-14 15:00:00,485.13,485.13,484.17,485.11,16362.0,479.732,479.732,478.7827,479.7122,16362.0
2023-07-14 15:10:00,485.16,485.7,484.75,485.49,14568.0,479.7617,480.2957,479.3562,480.088,14568.0
2023-07-14 15:20:00,485.49,485.49,484.28,484.75,16648.0,480.088,480.088,478.8915,479.3562,16648.0
2023-07-14 15:30:00,484.93,485.0,484.39,484.39,19406.0,479.5342,479.6035,479.0002,479.0002,19406.0
2023-07-14 15:40:00,484.41,484.9,483.25,483.25,18829.0,479.02,479.5046,477.8729,477.8729,18829.0
2023-07-14 15:50:00,483.16,484.23,482.2,484.12,58115.0,477.7839,478.842,476.8346,478.7333,58115.0
2023-07-17 09:30:00,481.95,484.77,480.48,482.56,47167.0,476.5874,479.376,475.1338,477.1906,47167.0
2023-07-17 09:40:00,483.35,485.57,482.7,483.29,38063.0,477.9718,480.1671,477.3291,477.9125,38063.0
2023-07-17 09:50:00,483.16,486.32,483.04,486.19,14226.0,477.7839,480.9088,477.6653,480.7802,14226.0
2023-07-17 10:00:00,486.19,486.43,484.59,485.06,7876.0,480.7802,481.0175,479.198,479.6628,7876.0
2023-07-17 10:10:00,485.14,485.2,483.83,484.03,10351.0,479.7419,479.8012,478.4465,478.6443,10351.0
2023-07-17 10:20:00,484.17,485.32,483.26,483.51,9039.0,478.7827,479.9199,477.8828,478.13,9039.0
2023-07-17 10:30:00,483.7,485.31,483.7,484.42,15340.0,478.3179,479.91,478.3179,479.0299,15340.0
2023-07-17 10:40:00,484.46,485.29,483.73,484.85,11073.0,479.0695,479.8902,478.3476,479.4551,11073.0
2023-07-17 10:50:00,484.75,486.38,484.55,486.38,9718.0,479.3562,480.9681,479.1585,480.9681,9718.0
2023-07-17 11:00:00,486.5,486.82,485.11,486.71,14417.0,481.0868,481.4032,479.7122,481.2944,14417.0
2023-07-17 11:10:00,486.48,486.54,484.65,485.27,15554.0,481.067,481.1263,479.2574,479.8705,15554.0
2023-07-17 11:20:00,485.45,486.25,484.68,486.25,6574.0,480.0485,480.8396,479.287,480.8396,6574.0
2023-07-17 11:30:00,486.15,486.31,485.54,485.64,9149.0,480.7407,480.8989,480.1375,480.2363,9149.0
2023-07-17 11:40:00,485.64,487.35,485.59,486.89,8048.0,480.2363,481.9273,480.1869,481.4724,8048.0
2023-07-17 11:50:00,486.68,487.15,486.49,486.75,13259.0,481.2648,481.7295,481.0769,481.334,13259.0
2023-07-17 12:00:00,486.91,487.5,485.9,485.98,17698.0,481.4922,482.0756,480.4934,480.5726,17698.0
2023-07-17 12:10:00,485.98,487.39,485.77,487.08,10661.0,480.5726,481.9669,480.3649,481.6603,10661.0
2023-07-17 12:20:00,487.09,487.4,486.52,487.4,14377.0,481.6702,481.9768,481.1065,481.9768,14377.0
2023-07-17 12:30:00,487.64,487.9,486.84,487.25,9492.0,482.2141,482.4712,481.423,481.8284,9492.0
2023-07-17 12:40:00,487.32,488.09,486.98,487.86,10799.0,481.8976,482.6591,481.5614,482.4316,10799.0
2023-07-17 12:50:00,487.87,488.76,487.87,488.76,9901.0,482.4415,483.3216,482.4415,483.3216,9901.0
2023-07-17 13:00:00,488.52,488.69,487.87,488.08,14909.0,483.0843,483.2524,482.4415,482.6492,14909.0
2023-07-17 13:10:00,488.03,488.9,488.03,488.75,7252.0,482.5997,483.4601,482.5997,483.3117,7252.0
2023-07-17 13:20:00,488.77,489.2,488.45,489.18,11015.0,483.3315,483.7567,483.0151,483.7369,11015.0
2023-07-17 13:30:00,489.23,489.75,489.11,489.38,7321.0,483.7864,484.3006,483.6677,483.9347,7321.0
2023-07-17 13:40:00,489.46,490.1,489.21,490.1,10218.0,484.0138,484.6467,483.7666,484.6467,10218.0
2023-07-17 13:50:00,490.28,490.4,489.84,490.38,3850.0,484.8247,484.9434,484.3896,484.9236,3850.0
2023-07-17 14:00:00,490.26,490.35,489.24,489.52,8571.0,484.8049,484.8939,483.7963,484.0732,8571.0
2023-07-17 14:10:00,489.5,490.54,489.5,490.54,7246.0,484.0534,485.0818,484.0534,485.0818,7246.0
2023-07-17 14:20:00,490.35,490.76,490.05,490.64,9644.0,484.8939,485.2994,484.5973,485.1807,9644.0
2023-07-17 14:30:00,490.65,490.69,490.09,490.12,5844.0,485.1906,485.2301,484.6368,484.6665,5844.0
2023-07-17 14:40:00,490.32,490.35,489.9,490.16,6200.0,484.8643,484.8939,484.4489,484.706,6200.0
2023-07-17 14:50:00,490.28,490.89,490.14,490.77,6712.0,484.8247,485.4279,484.6863,485.3093,6712.0
2023-07-17 15:00:00,490.72,491.48,490.44,491.2,11157.0,485.2598,486.0114,484.9829,485.7345,11157.0
2023-07-17 15:10:00,491.15,492.73,491.15,492.49,17295.0,485.685,487.2474,485.685,487.0101,17295.0
2023-07-17 15:20:00,492.52,492.61,491.97,492.61,11222.0,487.0398,487.1288,486.4959,487.1288,11222.0
2023-07-17 15:30:00,492.49,492.49,491.22,491.63,21640.0,487.0101,487.0101,485.7543,486.1597,21640.0
2023-07-17 15:40:00,491.76,492.19,491.0,491.43,17877.0,486.2882,486.7135,485.5367,485.9619,17877.0
2023-07-17 15:50:00,491.34,492.74,490.31,490.83,86886.0,485.8729,487.2573,484.8544,485.3686,86886.0
2023-07-18 09:30:00,490.8,491.69,488.8,488.8,29143.0,485.3389,486.219,483.3612,483.3612,29143.0
2023-07-18 09:40:00,488.57,490.03,488.57,489.38,17117.0,483.1337,484.5775,483.1337,483.9347,17117.0
2023-07-18 09:50:00,489.29,491.88,488.5,491.88,11959.0,483.8457,486.4069,483.0645,486.4069,11959.0
2023-07-18 10:00:00,491.61,491.98,490.3,491.27,18086.0,486.1399,486.5058,484.8445,485.8037,18086.0
2023-07-18 10:10:00,491.3,491.64,490.37,490.86,12390.0,485.8334,486.1696,484.9137,485.3983,12390.0
2023-07-18 10:20:00,490.95,491.22,489.61,490.34,8516.0,485.4873,485.7543,484.1622,484.884,8516.0
2023-07-18 10:30:00,490.02,490.37,489.23,489.86,6594.0,484.5676,484.9137,483.7864,484.4094,6594.0
2023-07-18 10:40:00,490.05,491.17,489.98,491.17,11219.0,484.5973,485.7048,484.528,485.7048,11219.0
2023-07-18 10:50:00,491.0,491.41,489.77,489.98,4999.0,485.5367,485.9421,484.3204,484.528,4999.0
2023-07-18 11:00:00,489.75,490.48,489.59,490.2,4208.0,484.3006,485.0225,484.1424,484.7456,4208.0
2023-07-18 11:10:00,490.41,490.96,490.09,490.38,8106.0,484.9533,485.4971,484.6368,484.9236,8106.0
2023-07-18 11:20:00,490.36,490.75,489.89,490.4,6022.0,484.9038,485.2895,484.439,484.9434,6022.0
2023-07-18 11:30:00,490.72,490.99,490.08,490.72,7699.0,485.2598,485.5268,484.6269,485.2598,7699.0
2023-07-18 11:40:00,490.63,492.17,490.34,492.17,15333.0,485.1708,486.6937,484.884,486.6937,15333.0
2023-07-18 11:50:00,492.8,493.0,491.66,492.29,15717.0,487.3167,487.5144,486.1894,486.8123,15717.0
2023-07-18 12:00:00,492.17,492.58,491.8,491.8,32083.0,486.6937,487.0991,486.3278,486.3278,32083.0
2023-07-18 12:10:00,491.75,491.76,490.36,490.94,6140.0,486.2784,486.2882,484.9038,485.4774,6140.0
2023-07-18 12:20:00,490.96,491.31,489.89,491.24,10627.0,485.4971,485.8432,484.439,485.774,10627.0
2023-07-18 12:30:00,491.47,492.0,490.97,490.98,4613.0,486.0015,486.5256,485.507,485.5169,4613.0
2023-07-18 12:40:00,490.73,490.89,490.31,490.34,4363.0,485.2697,485.4279,484.8544,484.884,4363.0
2023-07-18 12:50:00,490.69,490.82,490.06,490.09,9425.0,485.2301,485.3587,484.6072,484.6368,9425.0
2023-07-18 13:00:00,490.2,491.31,490.18,491.29,9191.0,484.7456,485.8432,484.7258,485.8235,9191.0
2023-07-18 13:10:00,491.31,491.82,491.11,491.37,4777.0,485.8432,486.3476,485.6455,485.9026,4777.0
2023-07-18 13:20:00,491.25,491.95,491.13,491.43,12482.0,485.7839,486.4761,485.6653,485.9619,12482.0
2023-07-18 13:30:00,491.58,491.73,491.12,491.73,6660.0,486.1102,486.2586,485.6554,486.2586,6660.0
2023-07-18 13:40:00,491.73,491.78,491.15,491.24,3629.0,486.2586,486.308,485.685,485.774,3629.0
2023-07-18 13:50:00,491.23,491.98,491.16,491.98,4496.0,485.7641,486.5058,485.6949,486.5058,4496.0
2023-07-18 14:00:00,491.84,493.95,491.7,493.71,13663.0,486.3674,488.4539,486.2289,488.2165,13663.0
2023-07-18 14:10:00,493.72,494.49,493.71,494.1,7972.0,488.2264,488.9879,488.2165,488.6022,7972.0
2023-07-18 14:20:00,494.51,495.61,494.38,495.02,9737.0,489.0076,490.0954,488.8791,489.512,9737.0
2023-07-18 14:30:00,495.04,497.02,494.95,497.02,28851.0,489.5317,491.4897,489.4427,491.4897,28851.0
2023-07-18 14:40:00,496.68,496.88,494.82,496.31,19325.0,491.1535,491.3513,489.3142,490.7876,19325.0
2023-07-18 14:50:00,496.27,496.79,496.11,496.68,16473.0,490.7481,491.2623,490.5898,491.1535,16473.0
2023-07-18 15:00:00,496.59,497.53,496.4,497.14,28700.0,491.0645,491.994,490.8766,491.6084,28700.0
2023-07-18 15:10:00,497.14,497.69,497.01,497.21,15849.0,491.6084,492.1523,491.4798,491.6776,15849.0
2023-07-18 15:20:00,497.19,497.49,496.93,497.09,15437.0,491.6578,491.9545,491.4007,491.5589,15437.0
2023-07-18 15:30:00,497.22,497.29,496.48,496.85,13266.0,491.6875,491.7567,490.9557,491.3216,13266.0
2023-07-18 15:40:00,496.83,497.24,496.62,496.8,15234.0,491.3018,491.7073,491.0942,491.2722,15234.0
2023-07-18 15:50:00,496.8,497.01,495.38,495.42,52746.0,491.2722,491.4798,489.868,489.9075,52746.0
2023-07-19 09:30:00,503.87,505.03,502.19,504.8,39276.0,498.2635,499.4106,496.6022,499.1831,39276.0
2023-07-19 09:40:00,504.79,504.8,502.66,504.26,37982.0,499.1733,499.1831,497.067,498.6492,37982.0
2023-07-19 09:50:00,504.3,505.78,504.07,505.51,32948.0,498.6887,500.1522,498.4613,499.8852,32948.0
2023-07-19 10:00:00,505.51,505.97,503.44,504.79,64238.0,499.8852,500.3401,497.8383,499.1733,64238.0
2023-07-19 10:10:00,504.77,505.84,503.87,504.48,34997.0,499.1535,500.2116,498.2635,498.8667,34997.0
2023-07-19 10:20:00,504.56,505.93,504.28,505.07,26462.0,498.9458,500.3006,498.6689,499.4501,26462.0
2023-07-19 10:30:00,505.34,506.88,505.32,506.58,19292.0,499.7171,501.24,499.6974,500.9433,19292.0
2023-07-19 10:40:00,506.71,508.07,506.45,506.89,27039.0,501.0719,502.4168,500.8148,501.2499,27039.0
2023-07-19 10:50:00,506.84,507.61,505.09,507.01,31414.0,501.2004,501.9619,499.4699,501.3686,31414.0
2023-07-19 11:00:00,507.04,507.09,505.58,506.11,31915.0,501.3982,501.4477,499.9545,500.4786,31915.0
2023-07-19 11:10:00,506.2,508.09,506.16,507.9,44874.0,500.5676,502.4365,500.528,502.2487,44874.0
2023-07-19 11:20:00,507.75,507.88,506.33,506.48,34414.0,502.1003,502.2289,500.6961,500.8445,34414.0
2023-07-19 11:30:00,506.48,507.85,505.92,506.53,27411.0,500.8445,502.1992,500.2907,500.8939,27411.0
2023-07-19 11:40:00,506.68,506.9,505.19,505.61,33865.0,501.0422,501.2598,499.5688,499.9841,33865.0
2023-07-19 11:50:00,505.65,506.04,505.18,505.56,18325.0,500.0237,500.4094,499.5589,499.9347,18325.0
2023-07-19 12:00:00,505.55,506.72,505.27,505.37,31413.0,499.9248,501.0818,499.6479,499.7468,31413.0
2023-07-19 12:10:00,505.37,505.65,504.92,505.4,17720.0,499.7468,500.0237,499.3018,499.7765,17720.0
2023-07-19 12:20:00,505.36,505.72,503.29,503.48,15809.0,499.7369,500.0929,497.6899,497.8778,15809.0
2023-07-19 12:30:00,503.12,503.6,502.24,503.28,12504.0,497.5218,497.9965,496.6516,497.6801,12504.0
2023-07-19 12:40:00,503.07,503.23,500.78,500.86,17769.0,497.4724,497.6306,495.2079,495.287,17769.0
2023-07-19 12:50:00,500.73,502.17,500.63,501.75,8057.0,495.1584,496.5824,495.0595,496.1671,8057.0
2023-07-19 13:00:00,501.73,501.78,499.67,499.92,10206.0,496.1473,496.1968,494.1102,494.3574,10206.0
2023-07-19 13:10:00,499.8,501.52,499.68,500.53,5869.0,494.2388,495.9396,494.1201,494.9607,5869.0
2023-07-19 13:20:00,500.48,502.07,500.33,500.82,10007.0,494.9112,496.4835,494.7629,495.2474,10007.0
2023-07-19 13:30:00,500.59,500.59,499.69,499.69,12993.0,495.02,495.02,494.13,494.13,12993.0
2023-07-19 13:40:00,499.54,500.88,499.54,500.63,19570.0,493.9817,495.3068,493.9817,495.0595,19570.0
2023-07-19 13:50:00,500.75,501.23,500.24,500.37,6139.0,495.1782,495.6529,494.6739,494.8024,6139.0
2023-07-19 14:00:00,500.37,500.99,499.28,499.28,10280.0,494.8024,495.4155,493.7246,493.7246,10280.0
2023-07-19 14:10:00,499.12,499.61,498.68,499.2,9765.0,493.5663,494.0509,493.1312,493.6455,9765.0
2023-07-19 14:20:00,499.06,499.39,498.25,499.27,10646.0,493.507,493.8333,492.706,493.7147,10646.0
2023-07-19 14:30:00,499.18,500.32,499.17,500.04,10750.0,493.6257,494.753,493.6158,494.4761,10750.0
2023-07-19 14:40:00,499.95,500.47,499.42,499.68,9006.0,494.3871,494.9013,493.863,494.1201,9006.0
2023-07-19 14:50:00,499.82,501.03,499.52,500.8,11728.0,494.2586,495.4551,493.9619,495.2277,11728.0
2023-07-19 15:00:00,500.88,502.08,500.67,501.95,13999.0,495.3068,496.4934,495.0991,496.3649,13999.0
2023-07-19 15:10:00,501.94,502.1,501.49,502.03,14290.0,496.355,496.5132,495.91,496.444,14290.0
2023-07-19 15:20:00,502.1,502.62,502.03,502.39,21392.0,496.5132,497.0274,496.444,496.8,21392.0
2023-07-19 15:30:00,502.31,502.31,500.76,501.04,18566.0,496.7209,496.7209,495.1881,495.465,18566.0
2023-07-19 15:40:00,501.09,502.43,500.44,502.04,29553.0,495.5144,496.8395,494.8717,496.4539,29553.0
2023-07-19 15:50:00,502.25,502.38,500.0,500.56,122514.0,496.6615,496.7901,494.4366,494.9903,122514.0
2023-07-20 09:30:00,498.13,503.1,498.09,500.23,22051.0,492.5874,497.5021,492.5478,494.664,22051.0
2023-07-20 09:40:00,500.55,503.39,500.55,500.99,15672.0,494.9804,497.7888,494.9804,495.4155,15672.0
2023-07-20 09:50:00,500.99,501.64,500.07,500.76,7834.0,495.4155,496.0583,494.5058,495.1881,7834.0
2023-07-20 10:00:00,500.61,500.92,499.18,499.38,20284.0,495.0398,495.3463,493.6257,493.8235,20284.0
2023-07-20 10:10:00,498.99,500.0,497.81,498.11,14605.0,493.4378,494.4366,492.2709,492.5676,14605.0
2023-07-20 10:20:00,497.91,497.91,495.15,496.19,23946.0,492.3698,492.3698,489.6405,490.669,23946.0
2023-07-20 10:30:00,496.23,496.23,494.15,494.9,12607.0,490.7085,490.7085,488.6516,489.3933,12607.0
2023-07-20 10:40:00,495.64,497.61,495.64,497.24,8597.0,490.1251,492.0732,490.1251,491.7073,8597.0
2023-07-20 10:50:00,496.97,497.95,496.69,497.04,7248.0,491.4403,492.4094,491.1634,491.5095,7248.0
2023-07-20 11:00:00,497.17,497.86,496.6,497.86,8933.0,491.638,492.3204,491.0744,492.3204,8933.0
2023-07-20 11:10:00,497.99,499.75,497.9,498.97,9983.0,492.4489,494.1893,492.3599,493.418,9983.0
2023-07-20 11:20:00,498.93,499.8,497.88,499.17,6943.0,493.3785,494.2388,492.3401,493.6158,6943.0
2023-07-20 11:30:00,499.34,500.07,499.07,499.37,11346.0,493.7839,494.5058,493.5169,493.8136,11346.0
2023-07-20 11:40:00,499.36,500.26,498.78,499.13,12547.0,493.8037,494.6937,493.2301,493.5762,12547.0
2023-07-20 11:50:00,498.86,500.02,498.34,498.87,13466.0,493.3092,494.4563,492.795,493.3191,13466.0
2023-07-20 12:00:00,498.96,500.83,498.14,500.67,13925.0,493.4081,495.2573,492.5973,495.0991,13925.0
2023-07-20 12:10:00,500.72,501.05,499.91,500.0,8558.0,495.1485,495.4749,494.3476,494.4366,8558.0
2023-07-20 12:20:00,500.02,500.35,499.44,499.53,7899.0,494.4563,494.7827,493.8828,493.9718,7899.0
2023-07-20 12:30:00,499.53,499.7,497.02,497.54,15774.0,493.9718,494.1399,491.4897,492.0039,15774.0
2023-07-20 12:40:00,497.92,498.9,497.76,497.76,8603.0,492.3797,493.3488,492.2215,492.2215,8603.0
2023-07-20 12:50:00,497.71,498.3,497.21,497.55,8890.0,492.172,492.7555,491.6776,492.0138,8890.0
2023-07-20 13:00:00,497.25,498.18,497.2,497.81,3840.0,491.7172,492.6368,491.6677,492.2709,3840.0
2023-07-20 13:10:00,498.11,498.62,497.64,498.12,3914.0,492.5676,493.0719,492.1028,492.5775,3914.0
2023-07-20 13:20:00,497.94,499.3,497.87,499.3,3609.0,492.3995,493.7443,492.3303,493.7443,3609.0
2023-07-20 13:30:00,499.08,499.95,498.85,498.89,4897.0,493.5268,494.3871,493.2994,493.3389,4897.0
2023-07-20 13:40:00,498.73,499.7,498.57,499.67,4243.0,493.1807,494.1399,493.0225,494.1102,4243.0
2023-07-20 13:50:00,499.71,499.9,498.72,499.21,6624.0,494.1498,494.3377,493.1708,493.6553,6624.0
2023-07-20 14:00:00,498.76,499.46,498.41,498.9,17262.0,493.2104,493.9026,492.8642,493.3488,17262.0
2023-07-20 14:10:00,498.78,498.78,497.14,497.22,5048.0,493.2301,493.2301,491.6084,491.6875,5048.0
2023-07-20 14:20:00,497.28,497.54,496.21,496.22,13502.0,491.7468,492.0039,490.6887,490.6986,13502.0
2023-07-20 14:30:00,496.2,496.93,496.11,496.23,7980.0,490.6788,491.4007,490.5898,490.7085,7980.0
2023-07-20 14:40:00,496.11,496.72,494.83,494.86,8783.0,490.5898,491.1931,489.3241,489.3537,8783.0
2023-07-20 14:50:00,494.64,494.99,493.05,493.21,11950.0,489.1362,489.4823,487.5639,487.7221,11950.0
2023-07-20 15:00:00,493.37,493.71,492.72,492.82,11576.0,487.8803,488.2165,487.2376,487.3364,11576.0
2023-07-20 15:10:00,493.13,493.7,491.52,491.77,22312.0,487.643,488.2067,486.0509,486.2981,22312.0
2023-07-20 15:20:00,491.84,492.0,490.99,491.23,14758.0,486.3674,486.5256,485.5268,485.7641,14758.0
2023-07-20 15:30:00,491.48,492.39,491.34,492.02,15223.0,486.0114,486.9112,485.8729,486.5453,15223.0
2023-07-20 15:40:00,492.1,492.49,490.93,491.51,17537.0,486.6245,487.0101,485.4675,486.041,17537.0
2023-07-20 15:50:00,491.76,493.02,491.47,491.73,64496.0,486.2882,487.5342,486.0015,486.2586,64496.0
2023-07-21 09:30:00,496.47,501.94,496.21,498.05,68211.0,490.9458,496.355,490.6887,492.5083,68211.0
2023-07-21 09:40:00,498.21,498.97,496.77,496.98,12681.0,492.6665,493.418,491.2425,491.4502,12681.0
2023-07-21 09:50:00,496.58,498.02,495.74,497.54,11549.0,491.0546,492.4786,490.224,492.0039,11549.0
2023-07-21 10:00:00,497.63,498.3,495.68,498.3,9304.0,492.0929,492.7555,490.1646,492.7555,9304.0
2023-07-21 10:10:00,498.07,499.03,496.61,496.85,14251.0,492.528,493.4773,491.0843,491.3216,14251.0
2023-07-21 10:20:00,496.94,497.11,494.03,494.06,10303.0,491.4106,491.5787,488.533,488.5627,10303.0
2023-07-21 10:30:00,494.29,496.61,494.18,495.21,10076.0,488.7901,491.0843,488.6813,489.6999,10076.0
2023-07-21 10:40:00,495.01,497.16,494.82,496.54,9180.0,489.5021,491.6282,489.3142,491.0151,9180.0
2023-07-21 10:50:00,496.3,496.3,494.9,495.68,6095.0,490.7777,490.7777,489.3933,490.1646,6095.0
2023-07-21 11:00:00,495.92,497.28,495.33,497.28,6633.0,490.402,491.7468,489.8185,491.7468,6633.0
2023-07-21 11:10:00,497.57,497.63,495.98,496.28,8842.0,492.0336,492.0929,490.4613,490.7579,8842.0
2023-07-21 11:20:00,496.55,497.45,496.55,497.28,7554.0,491.0249,491.9149,491.0249,491.7468,7554.0
2023-07-21 11:30:00,497.25,497.25,496.49,497.19,6754.0,491.7172,491.7172,490.9656,491.6578,6754.0
2023-07-21 11:40:00,497.44,498.21,496.52,498.0,9677.0,491.905,492.6665,490.9953,492.4588,9677.0
2023-07-21 11:50:00,498.06,499.06,497.28,498.46,10935.0,492.5181,493.507,491.7468,492.9137,10935.0
2023-07-21 12:00:00,498.23,498.39,496.82,497.24,7802.0,492.6863,492.8445,491.2919,491.7073,7802.0
2023-07-21 12:10:00,497.13,497.64,496.87,497.04,9364.0,491.5985,492.1028,491.3414,491.5095,9364.0
2023-07-21 12:20:00,497.02,497.6,496.31,496.39,12565.0,491.4897,492.0633,490.7876,490.8667,12565.0
2023-07-21 12:30:00,496.51,497.32,496.5,497.02,6921.0,490.9854,491.7864,490.9755,491.4897,6921.0
2023-07-21 12:40:00,496.92,496.93,496.06,496.93,4582.0,491.3908,491.4007,490.5404,491.4007,4582.0
2023-07-21 12:50:00,496.8,497.26,496.0,496.04,10376.0,491.2722,491.727,490.4811,490.5206,10376.0
2023-07-21 13:00:00,495.62,496.37,495.33,496.37,14481.0,490.1053,490.8469,489.8185,490.8469,14481.0
2023-07-21 13:10:00,496.36,497.07,496.22,496.66,9158.0,490.8371,491.5392,490.6986,491.1337,9158.0
2023-07-21 13:20:00,496.58,496.82,496.31,496.35,5705.0,491.0546,491.2919,490.7876,490.8272,5705.0
2023-07-21 13:30:00,496.43,496.96,496.05,496.05,8954.0,490.9063,491.4304,490.5305,490.5305,8954.0
2023-07-21 13:40:00,496.28,496.28,495.31,495.8,8985.0,490.7579,490.7579,489.7987,490.2833,8985.0
2023-07-21 13:50:00,495.84,496.33,495.79,495.83,7902.0,490.3228,490.8074,490.2734,490.313,7902.0
2023-07-21 14:00:00,495.77,495.81,494.68,494.92,17169.0,490.2536,490.2932,489.1758,489.4131,17169.0
2023-07-21 14:10:00,495.15,495.31,494.25,494.66,19728.0,489.6405,489.7987,488.7505,489.156,19728.0
2023-07-21 14:20:00,494.83,495.01,494.4,494.87,11664.0,489.3241,489.5021,488.8989,489.3636,11664.0
2023-07-21 14:30:00,494.98,495.62,494.37,495.02,10805.0,489.4724,490.1053,488.8692,489.512,10805.0
2023-07-21 14:40:00,495.09,495.51,494.69,495.37,15367.0,489.5812,489.9965,489.1856,489.8581,15367.0
2023-07-21 14:50:00,495.4,495.4,493.0,493.67,15750.0,489.8877,489.8877,487.5144,488.177,15750.0
2023-07-21 15:00:00,493.49,493.52,492.05,492.09,15947.0,487.999,488.0287,486.575,486.6146,15947.0
2023-07-21 15:10:00,492.07,493.39,491.93,493.39,21837.0,486.5948,487.9001,486.4564,487.9001,21837.0
2023-07-21 15:20:00,493.5,493.96,492.58,493.25,22388.0,488.0089,488.4638,487.0991,487.7617,22388.0
2023-07-21 15:30:00,493.24,494.18,492.67,493.41,29047.0,487.7518,488.6813,487.1881,487.9199,29047.0
2023-07-21 15:40:00,493.34,495.11,493.33,494.35,42232.0,487.8507,489.601,487.8408,488.8494,42232.0
2023-07-21 15:50:00,494.34,496.9,492.07,492.36,176455.0,488.8395,491.3711,486.5948,486.8816,176455.0
2023-07-24 09:30:00,496.19,498.57,490.91,492.5,27917.0,490.669,493.0225,485.4477,487.02,27917.0
2023-07-24 09:40:00,492.31,494.62,489.53,490.36,20063.0,486.8321,489.1164,484.0831,484.9038,20063.0
2023-07-24 09:50:00,490.12,490.99,486.89,488.87,24229.0,484.6665,485.5268,481.4724,483.4304,24229.0
2023-07-24 10:00:00,489.25,492.01,489.04,490.77,25939.0,483.8062,486.5355,483.5985,485.3093,25939.0
2023-07-24 10:10:00,490.77,492.65,490.55,491.46,21233.0,485.3093,487.1683,485.0917,485.9916,21233.0
2023-07-24 10:20:00,491.19,493.02,490.91,491.81,28863.0,485.7246,487.5342,485.4477,486.3377,28863.0
2023-07-24 10:30:00,491.64,492.3,490.56,490.56,11476.0,486.1696,486.8222,485.1016,485.1016,11476.0
2023-07-24 10:40:00,490.42,491.77,490.13,490.93,13844.0,484.9632,486.2981,484.6764,485.4675,13844.0
2023-07-24 10:50:00,491.1,491.46,490.52,491.28,8227.0,485.6356,485.9916,485.062,485.8136,8227.0
2023-07-24 11:00:00,491.16,491.16,489.8,490.26,6033.0,485.6949,485.6949,484.3501,484.8049,6033.0
2023-07-24 11:10:00,490.26,491.92,490.26,491.28,7629.0,484.8049,486.4465,484.8049,485.8136,7629.0
2023-07-24 11:20:00,491.25,491.27,490.0,490.57,7895.0,485.7839,485.8037,484.5478,485.1115,7895.0
2023-07-24 11:30:00,490.5,490.75,487.96,488.91,11995.0,485.0423,485.2895,482.5305,483.47,11995.0
2023-07-24 11:40:00,488.6,489.17,488.05,488.76,11666.0,483.1634,483.7271,482.6195,483.3216,11666.0
2023-07-24 11:50:00,489.24,489.85,488.31,488.84,7606.0,483.7963,484.3995,482.8766,483.4007,7606.0
2023-07-24 12:00:00,488.63,489.69,488.5,489.02,9959.0,483.1931,484.2413,483.0645,483.5787,9959.0
2023-07-24 12:10:00,489.18,489.41,488.04,488.06,6881.0,483.7369,483.9644,482.6096,482.6294,6881.0
2023-07-24 12:20:00,487.94,488.02,487.16,488.02,5825.0,482.5107,482.5899,481.7394,482.5899,5825.0
2023-07-24 12:30:00,488.29,488.55,487.1,487.31,8253.0,482.8569,483.114,481.6801,481.8878,8253.0
2023-07-24 12:40:00,487.25,487.54,486.57,486.9,9473.0,481.8284,482.1152,481.156,481.4823,9473.0
2023-07-24 12:50:00,486.32,487.41,485.92,487.1,6658.0,480.9088,481.9866,480.5132,481.6801,6658.0
2023-07-24 13:00:00,487.08,487.54,486.41,487.02,9118.0,481.6603,482.1152,480.9978,481.601,9118.0
2023-07-24 13:10:00,487.17,487.68,486.61,486.61,5762.0,481.7493,482.2536,481.1955,481.1955,5762.0
2023-07-24 13:20:00,486.32,487.08,486.3,486.91,5466.0,480.9088,481.6603,480.889,481.4922,5466.0
2023-07-24 13:30:00,487.03,487.56,486.37,487.56,6273.0,481.6109,482.135,480.9582,482.135,6273.0
2023-07-24 13:40:00,487.45,487.98,487.12,487.92,4328.0,482.0262,482.5503,481.6999,482.491,4328.0
2023-07-24 13:50:00,487.98,488.79,487.92,488.17,4734.0,482.5503,483.3513,482.491,482.7382,4734.0
2023-07-24 14:00:00,487.9,488.65,487.59,487.76,4465.0,482.4712,483.2128,482.1646,482.3327,4465.0
2023-07-24 14:10:00,487.67,487.87,487.5,487.65,4371.0,482.2438,482.4415,482.0756,482.224,4371.0
2023-07-24 14:20:00,487.44,488.58,487.44,488.34,6096.0,482.0163,483.1436,482.0163,482.9063,6096.0
2023-07-24 14:30:00,488.38,488.39,487.78,488.14,5534.0,482.9459,482.9557,482.3525,482.7085,5534.0
2023-07-24 14:40:00,488.06,488.27,486.77,487.72,10184.0,482.6294,482.8371,481.3538,482.2932,10184.0
2023-07-24 14:50:00,487.93,488.7,487.9,488.03,5641.0,482.5009,483.2623,482.4712,482.5997,5641.0
2023-07-24 15:00:00,487.87,488.5,487.69,487.96,13474.0,482.4415,483.0645,482.2635,482.5305,13474.0
2023-07-24 15:10:00,487.91,488.88,487.72,488.75,6065.0,482.4811,483.4403,482.2932,483.3117,6065.0
2023-07-24 15:20:00,488.56,488.6,487.71,487.71,6384.0,483.1238,483.1634,482.2833,482.2833,6384.0
2023-07-24 15:30:00,487.84,488.41,487.61,487.68,10950.0,482.4119,482.9755,482.1844,482.2536,10950.0
2023-07-24 15:40:00,487.75,488.74,487.74,488.38,18282.0,482.3229,483.3018,482.313,482.9459,18282.0
2023-07-24 15:50:00,488.27,489.07,487.41,488.6,63287.0,482.8371,483.6282,481.9866,483.1634,63287.0
2023-07-25 09:30:00,488.79,494.0,488.79,490.05,18642.0,483.3513,488.5033,483.3513,484.5973,18642.0
2023-07-25 09:40:00,490.04,493.06,490.04,492.94,9495.0,484.5874,487.5738,484.5874,487.4551,9495.0
2023-07-25 09:50:00,492.81,494.01,492.51,493.41,9745.0,487.3266,488.5132,487.0299,487.9199,9745.0
2023-07-25 10:00:00,493.06,494.11,492.66,493.68,10414.0,487.5738,488.6121,487.1782,488.1869,10414.0
2023-07-25 10:10:00,493.6,495.0,493.3,493.86,15010.0,488.1078,489.4922,487.8111,488.3649,15010.0
2023-07-25 10:20:00,493.9,494.19,492.27,492.47,8104.0,488.4044,488.6912,486.7926,486.9903,8104.0
2023-07-25 10:30:00,492.43,493.35,491.35,493.2,12771.0,486.9508,487.8606,485.8828,487.7122,12771.0
2023-07-25 10:40:00,493.39,493.39,492.03,492.7,9416.0,487.9001,487.9001,486.5552,487.2178,9416.0
2023-07-25 10:50:00,492.75,493.14,492.04,493.14,4415.0,487.2672,487.6529,486.5651,487.6529,4415.0
2023-07-25 11:00:00,493.21,494.37,492.96,493.76,11462.0,487.7221,488.8692,487.4749,488.266,11462.0
2023-07-25 11:10:00,493.63,495.02,493.43,494.89,6498.0,488.1374,489.512,487.9397,489.3834,6498.0
2023-07-25 11:20:00,495.12,495.94,494.39,495.72,11245.0,489.6109,490.4217,488.889,490.2042,11245.0
2023-07-25 11:30:00,495.73,497.38,495.5,497.38,10736.0,490.2141,491.8457,489.9866,491.8457,10736.0
2023-07-25 11:40:00,497.5,497.73,497.05,497.7,13050.0,491.9644,492.1918,491.5194,492.1621,13050.0
2023-07-25 11:50:00,497.81,498.22,497.1,497.1,10294.0,492.2709,492.6764,491.5688,491.5688,10294.0
2023-07-25 12:00:00,497.15,498.01,496.66,497.79,5397.0,491.6183,492.4687,491.1337,492.2511,5397.0
2023-07-25 12:10:00,497.84,498.06,497.07,497.75,4787.0,492.3006,492.5181,491.5392,492.2116,4787.0
2023-07-25 12:20:00,497.71,497.71,496.84,497.24,13836.0,492.172,492.172,491.3117,491.7073,13836.0
2023-07-25 12:30:00,497.49,498.07,496.84,498.07,6936.0,491.9545,492.528,491.3117,492.528,6936.0
2023-07-25 12:40:00,497.95,498.12,497.16,497.23,4447.0,492.4094,492.5775,491.6282,491.6974,4447.0
2023-07-25 12:50:00,497.13,498.85,497.12,498.85,3100.0,491.5985,493.2994,491.5886,493.2994,3100.0
2023-07-25 13:00:00,498.65,498.91,497.96,498.89,6857.0,493.1016,493.3587,492.4193,493.3389,6857.0
2023-07-25 13:10:00,498.72,499.48,498.71,499.16,3800.0,493.1708,493.9223,493.1609,493.6059,3800.0
2023-07-25 13:20:00,499.24,499.41,498.47,498.63,8726.0,493.685,493.8531,492.9236,493.0818,8726.0
2023-07-25 13:30:00,498.64,499.19,498.4,499.06,6203.0,493.0917,493.6356,492.8544,493.507,6203.0
2023-07-25 13:40:00,499.4,499.4,498.42,498.42,4486.0,493.8432,493.8432,492.8741,492.8741,4486.0
2023-07-25 13:50:00,498.53,498.61,497.92,498.08,5705.0,492.9829,493.062,492.3797,492.5379,5705.0
2023-07-25 14:00:00,498.07,498.48,497.97,498.18,5098.0,492.528,492.9335,492.4291,492.6368,5098.0
2023-07-25 14:10:00,498.1,498.7,497.84,498.7,9009.0,492.5577,493.151,492.3006,493.151,9009.0
2023-07-25 14:20:00,498.52,499.1,498.38,498.6,5569.0,492.973,493.5466,492.8346,493.0521,5569.0
2023-07-25 14:30:00,498.77,499.3,498.46,499.3,6175.0,493.2202,493.7443,492.9137,493.7443,6175.0
2023-07-25 14:40:00,499.15,499.63,499.03,499.49,9931.0,493.596,494.0707,493.4773,493.9322,9931.0
2023-07-25 14:50:00,499.68,499.84,497.74,497.98,5910.0,494.1201,494.2783,492.2017,492.439,5910.0
2023-07-25 15:00:00,497.72,499.51,497.71,499.37,8871.0,492.1819,493.952,492.172,493.8136,8871.0
2023-07-25 15:10:00,499.62,499.62,497.54,497.6,12599.0,494.0608,494.0608,492.0039,492.0633,12599.0
2023-07-25 15:20:00,497.56,498.02,497.25,497.37,13527.0,492.0237,492.4786,491.7172,491.8358,13527.0
2023-07-25 15:30:00,497.19,498.31,496.58,497.98,7023.0,491.6578,492.7654,491.0546,492.439,7023.0
2023-07-25 15:40:00,498.0,498.06,497.33,497.78,12713.0,492.4588,492.5181,491.7963,492.2413,12713.0
2023-07-25 15:50:00,497.83,498.58,496.21,496.44,94057.0,492.2907,493.0324,490.6887,490.9162,94057.0
2023-07-26 09:30:00,492.7,494.58,491.9,492.93,26595.0,487.2178,489.0769,486.4267,487.4452,26595.0
2023-07-26 09:40:00,492.89,495.56,492.42,494.94,9232.0,487.4057,490.046,486.9409,489.4329,9232.0
2023-07-26 09:50:00,494.7,496.36,494.17,495.83,8252.0,489.1955,490.8371,488.6714,490.313,8252.0
2023-07-26 10:00:00,496.71,497.03,495.75,496.43,9091.0,491.1832,491.4996,490.2338,490.9063,9091.0
2023-07-26 10:10:00,496.61,497.97,496.2,497.97,10309.0,491.0843,492.4291,490.6788,492.4291,10309.0
2023-07-26 10:20:00,498.1,498.35,497.27,498.18,11575.0,492.5577,492.8049,491.7369,492.6368,11575.0
2023-07-26 10:30:00,498.31,498.77,497.66,497.94,29693.0,492.7654,493.2202,492.1226,492.3995,29693.0
2023-07-26 10:40:00,497.91,498.46,497.29,497.34,18549.0,492.3698,492.9137,491.7567,491.8062,18549.0
2023-07-26 10:50:00,497.24,497.24,495.79,495.97,59752.0,491.7073,491.7073,490.2734,490.4514,59752.0
2023-07-26 11:00:00,495.75,495.85,494.16,495.69,19167.0,490.2338,490.3327,488.6615,490.1745,19167.0
2023-07-26 11:10:00,495.41,496.54,495.19,495.95,6015.0,489.8976,491.0151,489.6801,490.4316,6015.0
2023-07-26 11:20:00,495.94,495.94,494.48,495.46,9475.0,490.4217,490.4217,488.978,489.9471,9475.0
2023-07-26 11:30:00,495.38,497.62,495.27,497.25,15693.0,489.868,492.083,489.7592,491.7172,15693.0
2023-07-26 11:40:00,497.44,497.87,497.08,497.64,6312.0,491.905,492.3303,491.549,492.1028,6312.0
2023-07-26 11:50:00,497.49,497.64,496.58,497.12,7681.0,491.9545,492.1028,491.0546,491.5886,7681.0
2023-07-26 12:00:00,497.29,497.29,496.49,497.1,8996.0,491.7567,491.7567,490.9656,491.5688,8996.0
2023-07-26 12:10:00,497.03,497.23,496.31,496.66,7411.0,491.4996,491.6974,490.7876,491.1337,7411.0
2023-07-26 12:20:00,496.43,496.43,495.35,495.38,10014.0,490.9063,490.9063,489.8383,489.868,10014.0
2023-07-26 12:30:00,495.42,496.47,495.42,496.27,6199.0,489.9075,490.9458,489.9075,490.7481,6199.0
2023-07-26 12:40:00,496.22,496.44,495.24,495.61,10950.0,490.6986,490.9162,489.7295,490.0954,10950.0
2023-07-26 12:50:00,495.61,495.86,494.77,495.29,9710.0,490.0954,490.3426,489.2648,489.779,9710.0
2023-07-26 13:00:00,495.26,495.54,494.92,495.24,8458.0,489.7493,490.0262,489.4131,489.7295,8458.0
2023-07-26 13:10:00,495.22,495.4,494.2,494.36,19209.0,489.7097,489.8877,488.7011,488.8593,19209.0
2023-07-26 13:20:00,494.27,495.24,494.24,494.74,12762.0,488.7703,489.7295,488.7406,489.2351,12762.0
2023-07-26 13:30:00,494.7,494.7,493.88,494.04,18173.0,489.1955,489.1955,488.3847,488.5429,18173.0
2023-07-26 13:40:00,494.15,494.42,493.33,494.33,43622.0,488.6516,488.9186,487.8408,488.8296,43622.0
2023-07-26 13:50:00,494.61,494.86,494.04,494.65,15581.0,489.1065,489.3537,488.5429,489.1461,15581.0
2023-07-26 14:00:00,494.52,495.2,493.71,494.36,54833.0,489.0175,489.69,488.2165,488.8593,54833.0
2023-07-26 14:10:00,494.3,495.13,493.24,493.78,13296.0,488.8,489.6207,487.7518,488.2858,13296.0
2023-07-26 14:20:00,493.78,494.02,492.32,492.38,12961.0,488.2858,488.5231,486.842,486.9013,12961.0
2023-07-26 14:30:00,492.41,497.39,492.38,497.39,25849.0,486.931,491.8556,486.9013,491.8556,25849.0
2023-07-26 14:40:00,497.16,498.33,495.79,495.8,16800.0,491.6282,492.7851,490.2734,490.2833,16800.0
2023-07-26 14:50:00,495.73,497.46,495.12,495.49,10321.0,490.2141,491.9248,489.6109,489.9767,10321.0
2023-07-26 15:00:00,495.74,496.15,492.35,492.75,24162.0,490.224,490.6294,486.8717,487.2672,24162.0
2023-07-26 15:10:00,492.76,493.55,492.15,493.15,20948.0,487.2771,488.0583,486.6739,487.6628,20948.0
2023-07-26 15:20:00,493.19,494.15,492.78,493.69,16556.0,487.7023,488.6516,487.2969,488.1968,16556.0
2023-07-26 15:30:00,493.63,494.16,492.93,493.9,15886.0,488.1374,488.6615,487.4452,488.4044,15886.0
2023-07-26 15:40:00,494.01,495.72,493.91,494.59,32486.0,488.5132,490.2042,488.4143,489.0868,32486.0
2023-07-26 15:50:00,494.89,497.4,494.11,496.87,198411.0,489.3834,491.8655,488.6121,491.3414,198411.0
2023-07-27 09:30:00,504.13,505.6,503.11,504.67,21185.0,498.5206,499.9742,497.512,499.0546,21185.0
2023-07-27 09:40:00,504.72,505.8,503.95,504.41,13341.0,499.104,500.172,498.3426,498.7975,13341.0
2023-07-27 09:50:00,504.29,504.29,502.58,502.97,13938.0,498.6788,498.6788,496.9878,497.3735,13938.0
2023-07-27 10:00:00,502.92,504.0,502.6,503.53,11191.0,497.3241,498.392,497.0076,497.9273,11191.0
2023-07-27 10:10:00,504.03,505.14,504.03,504.64,10260.0,498.4217,499.5194,498.4217,499.0249,10260.0
2023-07-27 10:20:00,504.3,504.56,502.15,502.55,6757.0,498.6887,498.9458,496.5626,496.9582,6757.0
2023-07-27 10:30:00,502.56,503.41,501.97,503.04,8674.0,496.9681,497.8086,496.3846,497.4427,8674.0
2023-07-27 10:40:00,503.15,504.25,502.73,502.97,5988.0,497.5515,498.6393,497.1362,497.3735,5988.0
2023-07-27 10:50:00,503.18,503.41,501.59,501.94,4540.0,497.5812,497.8086,496.0089,496.355,4540.0
2023-07-27 11:00:00,501.92,502.85,501.63,502.22,7880.0,496.3352,497.2548,496.0484,496.6319,7880.0
2023-07-27 11:10:00,502.38,502.95,501.86,502.61,10271.0,496.7901,497.3537,496.2759,497.0175,10271.0
2023-07-27 11:20:00,502.38,503.73,502.11,503.44,5494.0,496.7901,498.1251,496.5231,497.8383,5494.0
2023-07-27 11:30:00,503.58,504.05,502.69,502.69,6334.0,497.9767,498.4415,497.0966,497.0966,6334.0
2023-07-27 11:40:00,502.49,502.49,501.01,501.34,4524.0,496.8989,496.8989,495.4353,495.7616,4524.0
2023-07-27 11:50:00,501.26,501.62,500.46,500.6,4099.0,495.6825,496.0385,494.8914,495.0299,4099.0
2023-07-27 12:00:00,500.49,502.18,500.49,502.14,6586.0,494.9211,496.5923,494.9211,496.5527,6586.0
2023-07-27 12:10:00,502.2,502.85,501.82,502.08,18110.0,496.6121,497.2548,496.2363,496.4934,18110.0
2023-07-27 12:20:00,502.18,504.44,502.06,504.3,8188.0,496.5923,498.8272,496.4736,498.6887,8188.0
2023-07-27 12:30:00,504.45,504.98,503.91,504.19,34775.0,498.837,499.3611,498.3031,498.5799,34775.0
2023-07-27 12:40:00,504.09,505.5,503.85,505.5,39857.0,498.481,499.8754,498.2437,499.8754,39857.0
2023-07-27 12:50:00,505.53,505.53,503.67,504.2,20065.0,499.905,499.905,498.0657,498.5898,20065.0
2023-07-27 13:00:00,504.52,505.78,502.66,503.3,44209.0,498.9063,500.1522,497.067,497.6998,44209.0
2023-07-27 13:10:00,503.49,504.02,501.77,502.28,73423.0,497.8877,498.4118,496.1869,496.6912,73423.0
2023-07-27 13:20:00,502.1,502.75,500.66,501.6,18160.0,496.5132,497.156,495.0892,496.0188,18160.0
2023-07-27 13:30:00,501.87,501.87,499.22,499.78,7966.0,496.2857,496.2857,493.6652,494.219,7966.0
2023-07-27 13:40:00,499.49,501.35,499.32,500.95,31524.0,493.9322,495.7715,493.7641,495.376,31524.0
2023-07-27 13:50:00,500.99,501.52,500.72,501.41,10880.0,495.4155,495.9396,495.1485,495.8309,10880.0
2023-07-27 14:00:00,501.27,501.91,499.95,500.32,25628.0,495.6924,496.3253,494.3871,494.753,25628.0
2023-07-27 14:10:00,500.13,500.68,499.34,500.68,15245.0,494.5651,495.109,493.7839,495.109,15245.0
2023-07-27 14:20:00,500.7,500.86,499.52,499.76,50174.0,495.1288,495.287,493.9619,494.1992,50174.0
2023-07-27 14:30:00,499.89,500.1,498.47,499.05,35003.0,494.3278,494.5354,492.9236,493.4971,35003.0
2023-07-27 14:40:00,499.17,500.71,499.01,499.66,18321.0,493.6158,495.1387,493.4576,494.1003,18321.0
2023-07-27 14:50:00,499.33,499.6,498.49,498.75,37490.0,493.774,494.041,492.9434,493.2005,37490.0
2023-07-27 15:00:00,498.76,498.97,496.91,498.97,29017.0,493.2104,493.418,491.3809,493.418,29017.0
2023-07-27 15:10:00,498.6,499.91,498.56,499.37,11259.0,493.0521,494.3476,493.0126,493.8136,11259.0
2023-07-27 15:20:00,499.55,499.59,497.64,497.74,13513.0,493.9916,494.0311,492.1028,492.2017,13513.0
2023-07-27 15:30:00,497.75,498.26,497.0,497.55,18498.0,492.2116,492.7159,491.4699,492.0138,18498.0
2023-07-27 15:40:00,497.68,497.74,494.79,495.71,33725.0,492.1424,492.2017,489.2845,490.1943,33725.0
2023-07-27 15:50:00,495.81,497.04,495.3,496.56,109491.0,490.2932,491.5095,489.7889,491.0348,109491.0
2023-07-28 09:30:00,501.49,507.14,501.49,506.88,26502.0,495.91,501.4971,495.91,501.24,26502.0
2023-07-28 09:40:00,507.06,509.76,506.84,508.07,31173.0,501.418,504.088,501.2004,502.4168,31173.0
2023-07-28 09:50:00,508.3,509.57,506.78,506.78,29848.0,502.6442,503.9001,501.1411,501.1411,29848.0
2023-07-28 10:00:00,506.01,509.34,506.0,508.14,19625.0,500.3797,503.6726,500.3698,502.486,19625.0
2023-07-28 10:10:00,508.18,509.16,506.57,507.4,13865.0,502.5255,503.4946,500.9335,501.7542,13865.0
2023-07-28 10:20:00,507.04,508.06,506.24,506.91,17288.0,501.3982,502.4069,500.6071,501.2697,17288.0
2023-07-28 10:30:00,507.01,508.58,507.01,508.03,23244.0,501.3686,502.9211,501.3686,502.3772,23244.0
2023-07-28 10:40:00,508.07,508.95,507.44,508.68,22677.0,502.4168,503.287,501.7938,503.02,22677.0
2023-07-28 10:50:00,508.71,509.81,507.81,509.72,20048.0,503.0496,504.1374,502.1597,504.0484,20048.0
2023-07-28 11:00:00,509.8,511.2,509.54,510.56,33411.0,504.1275,505.5119,503.8704,504.8791,33411.0
2023-07-28 11:10:00,510.51,511.43,509.97,511.43,18643.0,504.8296,505.7394,504.2956,505.7394,18643.0
2023-07-28 11:20:00,511.43,512.28,510.6,510.66,19133.0,505.7394,506.5799,504.9186,504.9779,19133.0
2023-07-28 11:30:00,510.68,510.9,510.16,510.83,10716.0,504.9977,505.2153,504.4835,505.1461,10716.0
2023-07-28 11:40:00,510.75,511.59,510.61,511.54,12120.0,505.0669,505.8976,504.9285,505.8482,12120.0
2023-07-28 11:50:00,511.76,512.31,511.08,511.81,18298.0,506.0657,506.6096,505.3933,506.1151,18298.0
2023-07-28 12:00:00,511.79,512.07,510.42,510.62,24823.0,506.0954,506.3723,504.7406,504.9384,24823.0
2023-07-28 12:10:00,510.27,511.92,510.27,511.89,8232.0,504.5923,506.2239,504.5923,506.1943,8232.0
2023-07-28 12:20:00,511.8,512.37,511.32,511.84,8822.0,506.1053,506.6689,505.6306,506.1448,8822.0
2023-07-28 12:30:00,511.98,511.98,511.01,511.16,8107.0,506.2833,506.2833,505.324,505.4724,8107.0
2023-07-28 12:40:00,511.33,512.25,511.29,512.18,10831.0,505.6405,506.5503,505.6009,506.481,10831.0
2023-07-28 12:50:00,511.97,512.47,511.57,512.04,25011.0,506.2734,506.7678,505.8778,506.3426,25011.0
2023-07-28 13:00:00,511.88,512.18,510.97,511.2,10416.0,506.1844,506.481,505.2845,505.5119,10416.0
2023-07-28 13:10:00,511.32,511.48,510.57,511.3,11808.0,505.6306,505.7888,504.8889,505.6108,11808.0
2023-07-28 13:20:00,511.12,512.04,511.12,511.29,8550.0,505.4328,506.3426,505.4328,505.6009,8550.0
2023-07-28 13:30:00,511.19,511.44,510.16,510.63,14757.0,505.502,505.7493,504.4835,504.9483,14757.0
2023-07-28 13:40:00,510.58,510.58,508.63,509.02,19138.0,504.8988,504.8988,502.9705,503.3562,19138.0
2023-07-28 13:50:00,509.24,511.36,509.24,510.87,6725.0,503.5737,505.6702,503.5737,505.1856,6725.0
2023-07-28 14:00:00,511.0,511.96,511.0,511.31,19470.0,505.3142,506.2635,505.3142,505.6207,19470.0
2023-07-28 14:10:00,511.78,511.79,510.99,511.5,9382.0,506.0855,506.0954,505.3043,505.8086,9382.0
2023-07-28 14:20:00,511.5,512.13,511.49,512.07,6892.0,505.8086,506.4316,505.7987,506.3723,6892.0
2023-07-28 14:30:00,512.08,512.08,510.95,511.06,13222.0,506.3821,506.3821,505.2647,505.3735,13222.0
2023-07-28 14:40:00,510.91,512.76,510.91,512.63,20484.0,505.2252,507.0546,505.2252,506.926,20484.0
2023-07-28 14:50:00,512.63,513.22,512.43,512.68,24966.0,506.926,507.5095,506.7282,506.9755,24966.0
2023-07-28 15:00:00,512.85,512.85,511.47,512.2,13090.0,507.1436,507.1436,505.7789,506.5008,13090.0
2023-07-28 15:10:00,511.99,513.0,511.85,513.0,16999.0,506.2931,507.2919,506.1547,507.2919,16999.0
2023-07-28 15:20:00,512.9,513.0,511.86,512.17,22678.0,507.193,507.2919,506.1646,506.4711,22678.0
2023-07-28 15:30:00,511.81,513.04,511.38,511.66,29903.0,506.1151,507.3315,505.6899,505.9668,29903.0
2023-07-28 15:40:00,511.66,512.24,511.63,511.66,38646.0,505.9668,506.5404,505.9372,505.9668,38646.0
2023-07-28 15:50:00,511.66,512.56,511.55,511.99,182356.0,505.9668,506.8568,505.858,506.2931,182356.0
2023-07-31 09:30:00,511.55,514.14,511.0,513.12,44263.0,505.858,508.4192,505.3142,507.4106,44263.0
2023-07-31 09:40:00,512.74,514.0,512.24,513.02,8981.0,507.0348,508.2808,506.5404,507.3117,8981.0
2023-07-31 09:50:00,513.01,513.68,512.28,513.65,41450.0,507.3018,507.9643,506.5799,507.9347,41450.0
2023-07-31 10:00:00,513.65,513.66,509.54,511.03,34724.0,507.9347,507.9446,503.8704,505.3438,34724.0
2023-07-31 10:10:00,510.53,512.08,510.15,511.42,15344.0,504.8494,506.3821,504.4736,505.7295,15344.0
2023-07-31 10:20:00,511.87,512.41,510.44,511.01,11998.0,506.1745,506.7085,504.7604,505.324,11998.0
2023-07-31 10:30:00,511.29,511.33,509.0,510.81,12550.0,505.6009,505.6405,503.3364,505.1263,12550.0
2023-07-31 10:40:00,510.88,510.88,508.56,509.92,15534.0,505.1955,505.1955,502.9013,504.2462,15534.0
2023-07-31 10:50:00,510.29,511.05,510.18,510.38,3826.0,504.6121,505.3636,504.5033,504.7011,3826.0
2023-07-31 11:00:00,509.67,511.25,509.54,510.52,16045.0,503.999,505.5614,503.8704,504.8395,16045.0
2023-07-31 11:10:00,510.5,510.53,509.43,509.98,6696.0,504.8197,504.8494,503.7616,504.3055,6696.0
2023-07-31 11:20:00,510.06,511.3,509.62,511.06,16017.0,504.3846,505.6108,503.9495,505.3735,16017.0
2023-07-31 11:30:00,511.31,511.51,509.25,511.31,18731.0,505.6207,505.8185,503.5836,505.6207,18731.0
2023-07-31 11:40:00,511.43,512.12,511.1,511.74,8811.0,505.7394,506.4217,505.413,506.0459,8811.0
2023-07-31 11:50:00,511.75,512.25,511.19,512.25,21321.0,506.0558,506.5503,505.502,506.5503,21321.0
2023-07-31 12:00:00,512.32,513.15,511.48,512.03,11069.0,506.6195,507.4402,505.7888,506.3327,11069.0
2023-07-31 12:10:00,511.71,512.27,511.53,512.27,3628.0,506.0163,506.57,505.8383,506.57,3628.0
2023-07-31 12:20:00,512.27,513.49,511.99,513.49,13219.0,506.57,507.7765,506.2931,507.7765,13219.0
2023-07-31 12:30:00,513.73,513.73,512.98,513.35,6799.0,508.0138,508.0138,507.2721,507.638,6799.0
2023-07-31 12:40:00,513.44,513.44,512.7,513.26,7545.0,507.727,507.727,506.9952,507.549,7545.0
2023-07-31 12:50:00,513.11,513.39,512.36,512.57,6805.0,507.4007,507.6776,506.659,506.8667,6805.0
2023-07-31 13:00:00,512.57,513.03,511.4,512.99,5800.0,506.8667,507.3216,505.7097,507.282,5800.0
2023-07-31 13:10:00,513.13,513.29,511.94,512.03,5168.0,507.4205,507.5787,506.2437,506.3327,5168.0
2023-07-31 13:20:00,512.64,512.76,512.0,512.14,5885.0,506.9359,507.0546,506.303,506.4415,5885.0
2023-07-31 13:30:00,512.21,513.4,511.98,513.31,4501.0,506.5107,507.6875,506.2833,507.5985,4501.0
2023-07-31 13:40:00,513.26,513.31,512.31,512.31,3951.0,507.549,507.5985,506.6096,506.6096,3951.0
2023-07-31 13:50:00,512.44,513.02,512.17,512.88,5307.0,506.7381,507.3117,506.4711,507.1732,5307.0
2023-07-31 14:00:00,512.88,513.34,512.14,512.42,5060.0,507.1732,507.6281,506.4415,506.7184,5060.0
2023-07-31 14:10:00,512.04,512.39,511.49,511.75,2724.0,506.3426,506.6887,505.7987,506.0558,2724.0
2023-07-31 14:20:00,511.47,512.16,511.16,512.14,6177.0,505.7789,506.4613,505.4724,506.4415,6177.0
2023-07-31 14:30:00,512.13,512.19,511.1,511.5,10837.0,506.4316,506.4909,505.413,505.8086,10837.0
2023-07-31 14:40:00,511.5,511.9,511.17,511.9,11248.0,505.8086,506.2041,505.4823,506.2041,11248.0
2023-07-31 14:50:00,511.85,512.5,511.73,512.27,13577.0,506.1547,506.7975,506.036,506.57,13577.0
2023-07-31 15:00:00,512.34,512.34,511.74,511.92,21829.0,506.6393,506.6393,506.0459,506.2239,21829.0
2023-07-31 15:10:00,511.92,511.94,511.35,511.88,18534.0,506.2239,506.2437,505.6603,506.1844,18534.0
2023-07-31 15:20:00,511.87,512.05,511.56,511.79,15300.0,506.1745,506.3525,505.8679,506.0954,15300.0
2023-07-31 15:30:00,511.88,511.89,510.92,511.2,13171.0,506.1844,506.1943,505.2351,505.5119,13171.0
2023-07-31 15:40:00,511.01,511.63,510.8,511.33,14635.0,505.324,505.9372,505.1164,505.6405,14635.0
2023-07-31 15:50:00,511.15,512.21,510.94,511.9,124311.0,505.4625,506.5107,505.2548,506.2041,124311.0
2023-08-01 09:30:00,510.05,510.56,502.83,505.63,47557.0,504.3747,504.8791,497.2351,500.0039,47557.0
2023-08-01 09:40:00,505.51,508.0,504.89,506.85,30070.0,499.8852,502.3475,499.2721,501.2103,30070.0
2023-08-01 09:50:00,506.87,506.87,503.67,504.18,24528.0,501.2301,501.2301,498.0657,498.57,24528.0
2023-08-01 10:00:00,504.11,506.37,504.11,505.91,15138.0,498.5008,500.7357,498.5008,500.2808,15138.0
2023-08-01 10:10:00,505.94,506.4,503.29,504.11,15539.0,500.3105,500.7653,497.6899,498.5008,15539.0
2023-08-01 10:20:00,503.96,506.37,503.45,506.3,7805.0,498.3525,500.7357,497.8482,500.6665,7805.0
2023-08-01 10:30:00,506.18,507.36,506.18,506.92,17677.0,500.5478,501.7147,500.5478,501.2796,17677.0
2023-08-01 10:40:00,506.66,508.28,506.3,508.2,26505.0,501.0225,502.6244,500.6665,502.5453,26505.0
2023-08-01 10:50:00,508.47,508.72,507.46,508.13,39402.0,502.8123,503.0595,501.8136,502.4761,39402.0
2023-08-01 11:00:00,508.09,508.17,506.42,507.11,8230.0,502.4365,502.5157,500.7851,501.4674,8230.0
2023-08-01 11:10:00,507.41,507.92,506.77,507.66,6507.0,501.7641,502.2684,501.1312,502.0113,6507.0
2023-08-01 11:20:00,507.33,508.14,506.8,508.02,2950.0,501.685,502.486,501.1609,502.3673,2950.0
2023-08-01 11:30:00,507.82,508.29,507.37,507.38,5936.0,502.1695,502.6343,501.7246,501.7344,5936.0
2023-08-01 11:40:00,507.25,508.02,506.9,507.93,6900.0,501.6059,502.3673,501.2598,502.2783,6900.0
2023-08-01 11:50:00,507.93,508.58,507.73,507.99,11410.0,502.2783,502.9211,502.0805,502.3377,11410.0
2023-08-01 12:00:00,507.98,508.39,507.79,508.18,4353.0,502.3278,502.7332,502.1399,502.5255,4353.0
2023-08-01 12:10:00,508.22,508.47,507.81,508.27,4041.0,502.5651,502.8123,502.1597,502.6145,4041.0
2023-08-01 12:20:00,508.26,508.58,507.35,508.14,9120.0,502.6046,502.9211,501.7048,502.486,9120.0
2023-08-01 12:30:00,508.16,508.77,507.73,508.37,3995.0,502.5058,503.109,502.0805,502.7134,3995.0
2023-08-01 12:40:00,508.39,508.73,508.25,508.49,6709.0,502.7332,503.0694,502.5948,502.8321,6709.0
2023-08-01 12:50:00,508.2,508.68,507.87,508.5,7822.0,502.5453,503.02,502.219,502.842,7822.0
2023-08-01 13:00:00,508.58,509.42,508.52,508.81,10477.0,502.9211,503.7517,502.8618,503.1485,10477.0
2023-08-01 13:10:00,508.86,509.32,508.47,508.92,8497.0,503.198,503.6529,502.8123,503.2573,8497.0
2023-08-01 13:20:00,509.02,509.3,508.79,508.96,11459.0,503.3562,503.6331,503.1288,503.2969,11459.0
2023-08-01 13:30:00,508.95,509.21,508.36,508.49,9182.0,503.287,503.5441,502.7035,502.8321,9182.0
2023-08-01 13:40:00,508.48,509.08,508.35,508.6,6516.0,502.8222,503.4155,502.6936,502.9409,6516.0
2023-08-01 13:50:00,508.76,508.9,508.16,508.52,7926.0,503.0991,503.2375,502.5058,502.8618,7926.0
2023-08-01 14:00:00,508.7,509.08,508.32,508.97,5869.0,503.0398,503.4155,502.664,503.3067,5869.0
2023-08-01 14:10:00,508.98,509.21,508.64,509.14,6470.0,503.3166,503.5441,502.9804,503.4749,6470.0
2023-08-01 14:20:00,509.16,509.39,508.51,508.76,8472.0,503.4946,503.7221,502.8519,503.0991,8472.0
2023-08-01 14:30:00,508.87,509.19,508.57,508.8,4144.0,503.2079,503.5243,502.9112,503.1386,4144.0
2023-08-01 14:40:00,508.91,509.19,508.66,509.15,4650.0,503.2474,503.5243,503.0002,503.4847,4650.0
2023-08-01 14:50:00,509.3,509.62,508.76,509.55,6031.0,503.6331,503.9495,503.0991,503.8803,6031.0
2023-08-01 15:00:00,509.55,509.72,509.31,509.46,5864.0,503.8803,504.0484,503.643,503.7913,5864.0
2023-08-01 15:10:00,509.45,509.59,509.3,509.52,6360.0,503.7814,503.9198,503.6331,503.8506,6360.0
2023-08-01 15:20:00,509.54,509.55,509.09,509.45,5090.0,503.8704,503.8803,503.4254,503.7814,5090.0
2023-08-01 15:30:00,509.54,509.91,509.31,509.43,8045.0,503.8704,504.2363,503.643,503.7616,8045.0
2023-08-01 15:40:00,509.35,509.6,508.84,509.34,6591.0,503.6825,503.9297,503.1782,503.6726,6591.0
2023-08-01 15:50:00,509.56,509.68,508.45,508.57,38712.0,503.8902,504.0088,502.7925,502.9112,38712.0
2023-08-02 09:30:00,501.77,503.33,501.47,502.31,30219.0,496.1869,497.7295,495.8902,496.7209,30219.0
2023-08-02 09:40:00,502.03,502.49,499.5,500.53,13614.0,496.444,496.8989,493.9421,494.9607,13614.0
2023-08-02 09:50:00,500.58,500.92,499.48,499.9,6025.0,495.0101,495.3463,493.9223,494.3377,6025.0
2023-08-02 10:00:00,500.34,501.12,497.79,497.79,5165.0,494.7728,495.5441,492.2511,492.2511,5165.0
2023-08-02 10:10:00,498.0,498.52,497.25,498.06,14188.0,492.4588,492.973,491.7172,492.5181,14188.0
2023-08-02 10:20:00,498.38,499.57,497.27,497.3,22615.0,492.8346,494.0113,491.7369,491.7666,22615.0
2023-08-02 10:30:00,497.25,499.29,497.23,499.2,8022.0,491.7172,493.7345,491.6974,493.6455,8022.0
2023-08-02 10:40:00,499.16,499.16,495.67,495.84,12777.0,493.6059,493.6059,490.1547,490.3228,12777.0
2023-08-02 10:50:00,495.9,497.68,495.9,497.05,7046.0,490.3822,492.1424,490.3822,491.5194,7046.0
2023-08-02 11:00:00,497.3,497.94,496.38,497.89,7218.0,491.7666,492.3995,490.8568,492.35,7218.0
2023-08-02 11:10:00,497.83,498.12,496.54,496.75,14225.0,492.2907,492.5775,491.0151,491.2227,14225.0
2023-08-02 11:20:00,496.69,496.92,495.86,496.69,9566.0,491.1634,491.3908,490.3426,491.1634,9566.0
2023-08-02 11:30:00,496.64,496.64,494.43,494.56,9939.0,491.1139,491.1139,488.9285,489.0571,9939.0
2023-08-02 11:40:00,494.59,495.39,494.16,494.37,9418.0,489.0868,489.8779,488.6615,488.8692,9418.0
2023-08-02 11:50:00,494.03,495.17,493.86,494.42,11713.0,488.533,489.6603,488.3649,488.9186,11713.0
2023-08-02 12:00:00,494.66,494.93,493.3,493.35,9007.0,489.156,489.423,487.8111,487.8606,9007.0
2023-08-02 12:10:00,493.49,495.06,492.82,494.93,8478.0,487.999,489.5515,487.3364,489.423,8478.0
2023-08-02 12:20:00,494.69,494.82,493.93,494.12,5890.0,489.1856,489.3142,488.4341,488.622,5890.0
2023-08-02 12:30:00,494.25,496.28,493.94,496.01,6737.0,488.7505,490.7579,488.444,490.491,6737.0
2023-08-02 12:40:00,496.42,496.76,495.98,496.76,4945.0,490.8964,491.2326,490.4613,491.2326,4945.0
2023-08-02 12:50:00,496.75,497.51,495.79,497.51,7234.0,491.2227,491.9743,490.2734,491.9743,7234.0
2023-08-02 13:00:00,497.78,498.3,497.31,497.61,4853.0,492.2413,492.7555,491.7765,492.0732,4853.0
2023-08-02 13:10:00,497.43,497.71,497.22,497.55,5209.0,491.8952,492.172,491.6875,492.0138,5209.0
2023-08-02 13:20:00,497.63,498.05,497.11,497.54,6135.0,492.0929,492.5083,491.5787,492.0039,6135.0
2023-08-02 13:30:00,497.66,498.4,497.38,497.4,4720.0,492.1226,492.8544,491.8457,491.8655,4720.0
2023-08-02 13:40:00,497.4,497.51,496.8,496.89,20307.0,491.8655,491.9743,491.2722,491.3612,20307.0
2023-08-02 13:50:00,496.71,497.26,496.21,496.43,3965.0,491.1832,491.727,490.6887,490.9063,3965.0
2023-08-02 14:00:00,496.31,497.98,496.2,497.67,7222.0,490.7876,492.439,490.6788,492.1325,7222.0
2023-08-02 14:10:00,497.47,498.54,496.77,498.54,5028.0,491.9347,492.9928,491.2425,492.9928,5028.0
2023-08-02 14:20:00,498.35,498.53,497.4,498.45,4627.0,492.8049,492.9829,491.8655,492.9038,4627.0
2023-08-02 14:30:00,498.19,498.3,497.25,497.42,7246.0,492.6467,492.7555,491.7172,491.8853,7246.0
2023-08-02 14:40:00,497.54,498.01,497.37,497.75,8672.0,492.0039,492.4687,491.8358,492.2116,8672.0
2023-08-02 14:50:00,497.75,497.85,497.4,497.74,4976.0,492.2116,492.3105,491.8655,492.2017,4976.0
2023-08-02 15:00:00,497.62,497.96,496.85,497.14,7590.0,492.083,492.4193,491.3216,491.6084,7590.0
2023-08-02 15:10:00,496.78,496.93,495.65,496.25,18118.0,491.2524,491.4007,490.135,490.7283,18118.0
2023-08-02 15:20:00,496.34,496.82,495.31,495.62,10026.0,490.8173,491.2919,489.7987,490.1053,10026.0
2023-08-02 15:30:00,495.57,496.43,495.33,496.1,10692.0,490.0558,490.9063,489.8185,490.58,10692.0
2023-08-02 15:40:00,496.14,497.34,495.77,497.15,14766.0,490.6195,491.8062,490.2536,491.6183,14766.0
2023-08-02 15:50:00,497.15,498.71,496.29,498.19,74289.0,491.6183,493.1609,490.7678,492.6467,74289.0
2023-08-03 09:30:00,495.34,497.2,494.11,496.56,26144.0,489.8284,491.6677,488.6121,491.0348,26144.0
2023-08-03 09:40:00,495.81,499.4,495.81,498.7,7052.0,490.2932,493.8432,490.2932,493.151,7052.0
2023-08-03 09:50:00,499.02,499.11,495.47,495.58,14847.0,493.4675,493.5565,489.957,490.0657,14847.0
2023-08-03 10:00:00,495.73,497.56,494.77,495.53,8025.0,490.2141,492.0237,489.2648,490.0163,8025.0
2023-08-03 10:10:00,495.47,495.47,493.78,494.42,6683.0,489.957,489.957,488.2858,488.9186,6683.0
2023-08-03 10:20:00,494.14,494.15,491.99,492.15,8401.0,488.6418,488.6516,486.5157,486.6739,8401.0
2023-08-03 10:30:00,492.19,493.52,491.69,492.41,13616.0,486.7135,488.0287,486.219,486.931,13616.0
2023-08-03 10:40:00,492.19,493.32,491.64,491.98,9931.0,486.7135,487.8309,486.1696,486.5058,9931.0
2023-08-03 10:50:00,491.83,492.64,490.96,492.64,10579.0,486.3575,487.1585,485.4971,487.1585,10579.0
2023-08-03 11:00:00,492.77,493.72,492.44,493.72,6833.0,487.287,488.2264,486.9607,488.2264,6833.0
2023-08-03 11:10:00,493.48,496.03,493.28,496.03,6013.0,487.9891,490.5107,487.7913,490.5107,6013.0
2023-08-03 11:20:00,495.8,496.17,495.15,495.67,10879.0,490.2833,490.6492,489.6405,490.1547,10879.0
2023-08-03 11:30:00,495.82,496.52,495.41,496.11,3615.0,490.3031,490.9953,489.8976,490.5898,3615.0
2023-08-03 11:40:00,496.21,497.34,496.12,497.34,3177.0,490.6887,491.8062,490.5997,491.8062,3177.0
2023-08-03 11:50:00,497.44,498.13,496.73,496.73,4724.0,491.905,492.5874,491.2029,491.2029,4724.0
2023-08-03 12:00:00,496.74,497.89,496.12,497.66,4562.0,491.2128,492.35,490.5997,492.1226,4562.0
2023-08-03 12:10:00,497.64,498.32,497.38,497.88,3048.0,492.1028,492.7752,491.8457,492.3401,3048.0
2023-08-03 12:20:00,498.1,498.99,498.05,498.58,3963.0,492.5577,493.4378,492.5083,493.0324,3963.0
2023-08-03 12:30:00,498.75,499.19,498.51,498.91,4165.0,493.2005,493.6356,492.9631,493.3587,4165.0
2023-08-03 12:40:00,498.94,500.14,498.94,500.03,8484.0,493.3884,494.575,493.3884,494.4662,8484.0
2023-08-03 12:50:00,500.11,500.32,498.2,498.66,23500.0,494.5453,494.753,492.6566,493.1115,23500.0
2023-08-03 13:00:00,498.48,499.11,497.49,497.75,20968.0,492.9335,493.5565,491.9545,492.2116,20968.0
2023-08-03 13:10:00,497.96,498.14,497.22,497.57,8050.0,492.4193,492.5973,491.6875,492.0336,8050.0
2023-08-03 13:20:00,497.47,498.4,497.47,497.66,3552.0,491.9347,492.8544,491.9347,492.1226,3552.0
2023-08-03 13:30:00,497.91,497.99,497.1,497.97,3261.0,492.3698,492.4489,491.5688,492.4291,3261.0
2023-08-03 13:40:00,497.98,498.34,497.26,497.81,7899.0,492.439,492.795,491.727,492.2709,7899.0
2023-08-03 13:50:00,497.67,497.88,497.3,497.3,4294.0,492.1325,492.3401,491.7666,491.7666,4294.0
2023-08-03 14:00:00,497.28,497.65,496.65,496.81,4447.0,491.7468,492.1127,491.1238,491.2821,4447.0
2023-08-03 14:10:00,496.65,497.96,496.41,497.87,3286.0,491.1238,492.4193,490.8865,492.3303,3286.0
2023-08-03 14:20:00,498.09,498.8,498.05,498.22,3995.0,492.5478,493.2499,492.5083,492.6764,3995.0
2023-08-03 14:30:00,498.51,498.78,497.58,498.02,3944.0,492.9631,493.2301,492.0435,492.4786,3944.0
2023-08-03 14:40:00,497.92,498.64,497.9,498.0,2918.0,492.3797,493.0917,492.3599,492.4588,2918.0
2023-08-03 14:50:00,498.06,498.51,497.78,498.11,5887.0,492.5181,492.9631,492.2413,492.5676,5887.0
2023-08-03 15:00:00,498.06,498.3,497.05,497.29,6769.0,492.5181,492.7555,491.5194,491.7567,6769.0
2023-08-03 15:10:00,497.27,497.29,496.1,497.03,9213.0,491.7369,491.7567,490.58,491.4996,9213.0
2023-08-03 15:20:00,496.99,497.73,496.71,497.24,8196.0,491.46,492.1918,491.1832,491.7073,8196.0
2023-08-03 15:30:00,497.23,497.44,496.91,497.0,10847.0,491.6974,491.905,491.3809,491.4699,10847.0
2023-08-03 15:40:00,496.9,497.25,496.58,496.59,12873.0,491.3711,491.7172,491.0546,491.0645,12873.0
2023-08-03 15:50:00,496.85,498.17,496.37,496.94,56971.0,491.3216,492.6269,490.8469,491.4106,56971.0
2023-08-04 09:30:00,503.03,506.47,502.07,503.35,34566.0,497.4328,500.8346,496.4835,497.7493,34566.0
2023-08-04 09:40:00,503.35,505.64,502.4,504.91,15415.0,497.7493,500.0138,496.8099,499.2919,15415.0
2023-08-04 09:50:00,505.44,506.15,500.96,501.06,15056.0,499.816,500.5181,495.3859,495.4848,15056.0
2023-08-04 10:00:00,501.51,501.82,497.46,497.9,11016.0,495.9298,496.2363,491.9248,492.3599,11016.0
2023-08-04 10:10:00,497.84,498.98,497.3,498.52,8140.0,492.3006,493.4279,491.7666,492.973,8140.0
2023-08-04 10:20:00,498.38,498.77,496.55,497.09,10041.0,492.8346,493.2202,491.0249,491.5589,10041.0
2023-08-04 10:30:00,497.07,501.35,496.96,501.0,13550.0,491.5392,495.7715,491.4304,495.4254,13550.0
2023-08-04 10:40:00,500.57,502.02,500.57,501.57,6888.0,495.0002,496.4341,495.0002,495.9891,6888.0
2023-08-04 10:50:00,501.39,503.73,501.25,503.51,8814.0,495.8111,498.1251,495.6726,497.9075,8814.0
2023-08-04 11:00:00,503.83,505.42,503.4,504.51,10160.0,498.2239,499.7962,497.7987,498.8964,10160.0
2023-08-04 11:10:00,504.74,504.8,503.1,503.94,10525.0,499.1238,499.1831,497.5021,498.3327,10525.0
2023-08-04 11:20:00,504.13,505.47,503.77,504.99,9855.0,498.5206,499.8457,498.1646,499.371,9855.0
2023-08-04 11:30:00,505.3,505.71,504.85,504.99,20497.0,499.6776,500.083,499.2326,499.371,20497.0
2023-08-04 11:40:00,505.04,505.42,504.11,505.42,11876.0,499.4205,499.7962,498.5008,499.7962,11876.0
2023-08-04 11:50:00,505.69,506.79,505.47,506.44,6157.0,500.0632,501.151,499.8457,500.8049,6157.0
2023-08-04 12:00:00,506.48,507.0,505.46,505.71,15439.0,500.8445,501.3587,499.8358,500.083,15439.0
2023-08-04 12:10:00,505.81,506.96,505.81,506.18,6553.0,500.1819,501.3191,500.1819,500.5478,6553.0
2023-08-04 12:20:00,506.17,508.87,505.82,508.22,19242.0,500.5379,503.2079,500.1918,502.5651,19242.0
2023-08-04 12:30:00,508.48,508.56,507.43,507.62,23910.0,502.8222,502.9013,501.7839,501.9718,23910.0
2023-08-04 12:40:00,507.49,508.09,507.0,507.49,7211.0,501.8432,502.4365,501.3587,501.8432,7211.0
2023-08-04 12:50:00,507.42,508.0,507.0,507.0,17659.0,501.774,502.3475,501.3587,501.3587,17659.0
2023-08-04 13:00:00,507.23,507.23,506.12,506.64,2521.0,501.5861,501.5861,500.4885,501.0027,2521.0
2023-08-04 13:10:00,506.69,507.6,506.64,507.6,3785.0,501.0521,501.952,501.0027,501.952,3785.0
2023-08-04 13:20:00,507.6,507.64,506.18,506.6,5787.0,501.952,501.9915,500.5478,500.9631,5787.0
2023-08-04 13:30:00,507.13,507.13,506.18,506.26,4839.0,501.4872,501.4872,500.5478,500.6269,4839.0
2023-08-04 13:40:00,506.04,507.66,505.98,507.37,5813.0,500.4094,502.0113,500.35,501.7246,5813.0
2023-08-04 13:50:00,507.37,507.37,505.73,505.73,3248.0,501.7246,501.7246,500.1028,500.1028,3248.0
2023-08-04 14:00:00,505.78,505.78,503.62,504.01,11614.0,500.1522,500.1522,498.0163,498.4019,11614.0
2023-08-04 14:10:00,504.4,504.44,502.95,503.26,6065.0,498.7876,498.8272,497.3537,497.6603,6065.0
2023-08-04 14:20:00,503.01,503.01,501.9,502.07,5157.0,497.4131,497.4131,496.3154,496.4835,5157.0
2023-08-04 14:30:00,501.93,502.53,500.64,500.82,4650.0,496.3451,496.9384,495.0694,495.2474,4650.0
2023-08-04 14:40:00,500.79,501.86,500.39,500.73,5042.0,495.2178,496.2759,494.8222,495.1584,5042.0
2023-08-04 14:50:00,501.24,502.06,500.36,500.73,4954.0,495.6628,496.4736,494.7926,495.1584,4954.0
2023-08-04 15:00:00,500.35,501.05,499.47,499.47,4149.0,494.7827,495.4749,493.9125,493.9125,4149.0
2023-08-04 15:10:00,499.77,502.07,499.63,500.11,7595.0,494.2091,496.4835,494.0707,494.5453,7595.0
2023-08-04 15:20:00,499.96,500.23,498.21,499.29,11781.0,494.397,494.664,492.6665,493.7345,11781.0
2023-08-04 15:30:00,499.4,499.97,498.25,498.38,7496.0,493.8432,494.4069,492.706,492.8346,7496.0
2023-08-04 15:40:00,498.26,498.41,497.57,497.91,22661.0,492.7159,492.8642,492.0336,492.3698,22661.0
2023-08-04 15:50:00,497.65,497.99,496.27,497.04,103334.0,492.1127,492.4489,490.7481,491.5095,103334.0
2023-08-07 09:30:00,500.35,504.36,499.82,503.83,13471.0,494.7827,498.748,494.2586,498.2239,13471.0
2023-08-07 09:40:00,503.56,503.84,501.12,502.28,10139.0,497.9569,498.2338,495.5441,496.6912,10139.0
2023-08-07 09:50:00,502.73,503.22,501.56,501.56,14953.0,497.1362,497.6207,495.9792,495.9792,14953.0
2023-08-07 10:00:00,501.15,504.09,500.04,504.05,8640.0,495.5738,498.481,494.4761,498.4415,8640.0
2023-08-07 10:10:00,504.05,504.11,502.18,503.1,7884.0,498.4415,498.5008,496.5923,497.5021,7884.0
2023-08-07 10:20:00,503.11,503.89,502.73,502.73,5211.0,497.512,498.2833,497.1362,497.1362,5211.0
2023-08-07 10:30:00,502.63,503.09,501.55,502.56,4267.0,497.0373,497.4922,495.9693,496.9681,4267.0
2023-08-07 10:40:00,502.08,503.32,501.58,502.26,4488.0,496.4934,497.7196,495.999,496.6714,4488.0
2023-08-07 10:50:00,502.25,502.64,501.32,502.63,9848.0,496.6615,497.0472,495.7419,497.0373,9848.0
2023-08-07 11:00:00,502.72,502.72,500.62,501.01,8684.0,497.1263,497.1263,495.0497,495.4353,8684.0
2023-08-07 11:10:00,500.99,502.74,500.74,500.75,10000.0,495.4155,497.1461,495.1683,495.1782,10000.0
2023-08-07 11:20:00,501.1,502.21,500.88,501.83,8414.0,495.5243,496.622,495.3068,496.2462,8414.0
2023-08-07 11:30:00,502.12,502.12,500.59,500.85,6402.0,496.533,496.533,495.02,495.2771,6402.0
2023-08-07 11:40:00,501.29,501.66,500.92,501.53,4391.0,495.7122,496.0781,495.3463,495.9495,4391.0
2023-08-07 11:50:00,501.61,503.42,501.61,503.42,5920.0,496.0286,497.8185,496.0286,497.8185,5920.0
2023-08-07 12:00:00,503.38,503.84,502.98,503.52,7756.0,497.7789,498.2338,497.3834,497.9174,7756.0
2023-08-07 12:10:00,503.76,503.93,502.34,502.34,6190.0,498.1547,498.3228,496.7505,496.7505,6190.0
2023-08-07 12:20:00,502.13,503.09,501.77,502.88,7067.0,496.5429,497.4922,496.1869,497.2845,7067.0
2023-08-07 12:30:00,502.62,502.65,501.67,501.69,3215.0,497.0274,497.0571,496.088,496.1078,3215.0
2023-08-07 12:40:00,501.49,502.59,501.49,502.59,6901.0,495.91,496.9977,495.91,496.9977,6901.0
2023-08-07 12:50:00,502.59,502.86,501.84,502.01,4546.0,496.9977,497.2647,496.2561,496.4242,4546.0
2023-08-07 13:00:00,502.0,502.47,501.68,501.94,4638.0,496.4143,496.8791,496.0979,496.355,4638.0
2023-08-07 13:10:00,502.0,502.58,501.7,502.16,4800.0,496.4143,496.9878,496.1176,496.5725,4800.0
2023-08-07 13:20:00,502.16,502.57,501.39,501.55,7370.0,496.5725,496.978,495.8111,495.9693,7370.0
2023-08-07 13:30:00,501.54,501.98,501.33,501.7,4849.0,495.9594,496.3945,495.7518,496.1176,4849.0
2023-08-07 13:40:00,501.58,502.28,501.17,501.87,6533.0,495.999,496.6912,495.5935,496.2857,6533.0
2023-08-07 13:50:00,501.81,502.31,501.46,502.19,6986.0,496.2264,496.7209,495.8803,496.6022,6986.0
2023-08-07 14:00:00,502.49,502.98,502.37,502.7,4871.0,496.8989,497.3834,496.7802,497.1065,4871.0
2023-08-07 14:10:00,502.79,503.44,502.29,503.35,5918.0,497.1955,497.8383,496.7011,497.7493,5918.0
2023-08-07 14:20:00,503.43,503.98,502.49,502.49,4677.0,497.8284,498.3723,496.8989,496.8989,4677.0
2023-08-07 14:30:00,502.71,503.77,502.71,503.16,6212.0,497.1164,498.1646,497.1164,497.5614,6212.0
2023-08-07 14:40:00,503.06,503.52,502.8,503.09,7317.0,497.4625,497.9174,497.2054,497.4922,7317.0
2023-08-07 14:50:00,503.65,504.0,503.29,503.84,3602.0,498.0459,498.392,497.6899,498.2338,3602.0
2023-08-07 15:00:00,503.99,504.57,503.81,504.57,6487.0,498.3822,498.9557,498.2042,498.9557,6487.0
2023-08-07 15:10:00,504.47,504.62,504.1,504.26,7321.0,498.8568,499.0052,498.4909,498.6492,7321.0
2023-08-07 15:20:00,504.14,504.79,503.67,503.8,10348.0,498.5305,499.1733,498.0657,498.1943,10348.0
2023-08-07 15:30:00,503.72,504.45,503.11,504.45,10080.0,498.1152,498.837,497.512,498.837,10080.0
2023-08-07 15:40:00,504.52,504.95,504.39,504.92,18855.0,498.9063,499.3315,498.7777,499.3018,18855.0
2023-08-07 15:50:00,504.79,505.93,504.66,505.28,58431.0,499.1733,500.3006,499.0447,499.6578,58431.0
2023-08-08 09:30:00,499.79,499.79,494.9,497.59,26025.0,494.2289,494.2289,489.3933,492.0534,26025.0
2023-08-08 09:40:00,497.54,498.62,494.59,495.72,24508.0,492.0039,493.0719,489.0868,490.2042,24508.0
2023-08-08 09:50:00,495.45,495.71,494.84,495.18,17916.0,489.9372,490.1943,489.334,489.6702,17916.0
2023-08-08 10:00:00,494.86,495.71,493.54,494.17,20973.0,489.3537,490.1943,488.0484,488.6714,20973.0
2023-08-08 10:10:00,493.97,494.01,492.48,493.99,12845.0,488.4737,488.5132,487.0002,488.4934,12845.0
2023-08-08 10:20:00,494.22,494.22,492.37,493.88,5485.0,488.7209,488.7209,486.8915,488.3847,5485.0
2023-08-08 10:30:00,493.44,493.97,492.53,493.02,15511.0,487.9495,488.4737,487.0497,487.5342,15511.0
2023-08-08 10:40:00,493.03,493.76,491.75,491.93,11448.0,487.5441,488.266,486.2784,486.4564,11448.0
2023-08-08 10:50:00,491.94,493.13,491.12,492.06,13485.0,486.4662,487.643,485.6554,486.5849,13485.0
2023-08-08 11:00:00,492.28,494.07,492.0,493.93,10026.0,486.8025,488.5725,486.5256,488.4341,10026.0
2023-08-08 11:10:00,493.9,493.99,492.94,493.18,14042.0,488.4044,488.4934,487.4551,487.6924,14042.0
2023-08-08 11:20:00,493.21,494.8,493.04,494.6,15796.0,487.7221,489.2944,487.554,489.0966,15796.0
2023-08-08 11:30:00,494.69,494.69,493.08,494.26,5255.0,489.1856,489.1856,487.5936,488.7604,5255.0
2023-08-08 11:40:00,494.17,494.33,493.16,493.29,8845.0,488.6714,488.8296,487.6727,487.8012,8845.0
2023-08-08 11:50:00,493.41,494.9,493.41,494.82,3214.0,487.9199,489.3933,487.9199,489.3142,3214.0
2023-08-08 12:00:00,494.76,496.76,494.7,496.66,4409.0,489.2549,491.2326,489.1955,491.1337,4409.0
2023-08-08 12:10:00,496.72,496.96,495.9,496.42,4799.0,491.1931,491.4304,490.3822,490.8964,4799.0
2023-08-08 12:20:00,496.55,496.55,496.01,496.08,3042.0,491.0249,491.0249,490.491,490.5602,3042.0
2023-08-08 12:30:00,496.17,496.99,496.17,496.59,6250.0,490.6492,491.46,490.6492,491.0645,6250.0
2023-08-08 12:40:00,496.7,496.73,495.82,495.96,3404.0,491.1733,491.2029,490.3031,490.4415,3404.0
2023-08-08 12:50:00,496.21,496.8,496.05,496.67,3411.0,490.6887,491.2722,490.5305,491.1436,3411.0
2023-08-08 13:00:00,496.93,497.46,496.66,496.66,4028.0,491.4007,491.9248,491.1337,491.1337,4028.0
2023-08-08 13:10:00,496.62,498.33,496.51,498.33,4607.0,491.0942,492.7851,490.9854,492.7851,4607.0
2023-08-08 13:20:00,498.25,498.28,497.04,497.27,3753.0,492.706,492.7357,491.5095,491.7369,3753.0
2023-08-08 13:30:00,497.31,497.77,496.31,497.18,9133.0,491.7765,492.2314,490.7876,491.6479,9133.0
2023-08-08 13:40:00,497.02,497.85,497.02,497.44,4764.0,491.4897,492.3105,491.4897,491.905,4764.0
2023-08-08 13:50:00,497.59,498.06,497.46,497.82,4208.0,492.0534,492.5181,491.9248,492.2808,4208.0
2023-08-08 14:00:00,497.73,498.59,497.68,497.82,3436.0,492.1918,493.0422,492.1424,492.2808,3436.0
2023-08-08 14:10:00,497.82,499.58,497.79,499.31,4107.0,492.2808,494.0212,492.2511,493.7542,4107.0
2023-08-08 14:20:00,499.83,499.83,498.7,499.04,5670.0,494.2684,494.2684,493.151,493.4872,5670.0
2023-08-08 14:30:00,499.31,499.31,498.52,498.94,3567.0,493.7542,493.7542,492.973,493.3884,3567.0
2023-08-08 14:40:00,498.83,499.3,498.28,499.12,5250.0,493.2796,493.7443,492.7357,493.5663,5250.0
2023-08-08 14:50:00,499.07,500.24,498.96,500.11,4172.0,493.5169,494.6739,493.4081,494.5453,4172.0
2023-08-08 15:00:00,500.14,500.33,499.57,499.57,5874.0,494.575,494.7629,494.0113,494.0113,5874.0
2023-08-08 15:10:00,499.81,500.14,499.43,499.43,6001.0,494.2487,494.575,493.8729,493.8729,6001.0
2023-08-08 15:20:00,499.53,500.21,499.34,499.8,7462.0,493.9718,494.6442,493.7839,494.2388,7462.0
2023-08-08 15:30:00,499.84,500.14,499.39,499.74,13099.0,494.2783,494.575,493.8333,494.1794,13099.0
2023-08-08 15:40:00,499.95,500.9,499.9,500.9,9747.0,494.3871,495.3265,494.3377,495.3265,9747.0
2023-08-08 15:50:00,501.14,501.45,500.02,500.81,38643.0,495.5639,495.8704,494.4563,495.2375,38643.0
2023-08-09 09:30:00,501.28,503.15,499.21,499.63,21800.0,495.7023,497.5515,493.6553,494.0707,21800.0
2023-08-09 09:40:00,499.43,499.79,497.45,499.61,8568.0,493.8729,494.2289,491.9149,494.0509,8568.0
2023-08-09 09:50:00,499.84,499.84,497.14,498.22,12232.0,494.2783,494.2783,491.6084,492.6764,12232.0
2023-08-09 10:00:00,498.28,499.44,497.0,497.12,8184.0,492.7357,493.8828,491.4699,491.5886,8184.0
2023-08-09 10:10:00,497.34,498.87,497.34,498.5,4348.0,491.8062,493.3191,491.8062,492.9532,4348.0
2023-08-09 10:20:00,498.32,498.56,497.88,497.92,8219.0,492.7752,493.0126,492.3401,492.3797,8219.0
2023-08-09 10:30:00,498.03,498.11,496.64,497.84,11112.0,492.4885,492.5676,491.1139,492.3006,11112.0
2023-08-09 10:40:00,497.83,497.9,496.65,496.65,5731.0,492.2907,492.3599,491.1238,491.1238,5731.0
2023-08-09 10:50:00,496.78,496.78,494.65,494.81,19818.0,491.2524,491.2524,489.1461,489.3043,19818.0
2023-08-09 11:00:00,494.52,496.06,494.09,495.64,12458.0,489.0175,490.5404,488.5923,490.1251,12458.0
2023-08-09 11:10:00,495.96,496.15,494.64,494.99,8956.0,490.4415,490.6294,489.1362,489.4823,8956.0
2023-08-09 11:20:00,494.79,495.84,494.72,494.73,9769.0,489.2845,490.3228,489.2153,489.2252,9769.0
2023-08-09 11:30:00,494.91,496.63,494.9,496.21,9454.0,489.4032,491.1041,489.3933,490.6887,9454.0
2023-08-09 11:40:00,496.22,496.61,495.41,495.8,8531.0,490.6986,491.0843,489.8976,490.2833,8531.0
2023-08-09 11:50:00,495.98,496.8,495.63,496.39,7734.0,490.4613,491.2722,490.1152,490.8667,7734.0
2023-08-09 12:00:00,496.01,497.33,496.01,497.32,6196.0,490.491,491.7963,490.491,491.7864,6196.0
2023-08-09 12:10:00,497.2,498.14,497.19,498.14,7581.0,491.6677,492.5973,491.6578,492.5973,7581.0
2023-08-09 12:20:00,498.29,498.48,497.24,498.28,8024.0,492.7456,492.9335,491.7073,492.7357,8024.0
2023-08-09 12:30:00,497.94,498.85,497.94,498.69,4117.0,492.3995,493.2994,492.3995,493.1411,4117.0
2023-08-09 12:40:00,498.5,499.33,498.49,499.27,6304.0,492.9532,493.774,492.9434,493.7147,6304.0
2023-08-09 12:50:00,499.28,499.49,498.42,498.45,5511.0,493.7246,493.9322,492.8741,492.9038,5511.0
2023-08-09 13:00:00,498.05,499.06,497.88,498.82,4567.0,492.5083,493.507,492.3401,493.2697,4567.0
2023-08-09 13:10:00,498.83,499.57,498.78,499.49,4407.0,493.2796,494.0113,493.2301,493.9322,4407.0
2023-08-09 13:20:00,499.5,499.82,499.11,499.82,6026.0,493.9421,494.2586,493.5565,494.2586,6026.0
2023-08-09 13:30:00,499.98,500.92,499.87,500.73,4478.0,494.4168,495.3463,494.308,495.1584,4478.0
2023-08-09 13:40:00,500.63,501.23,500.39,500.45,4889.0,495.0595,495.6529,494.8222,494.8815,4889.0
2023-08-09 13:50:00,500.44,500.81,500.31,500.62,5622.0,494.8717,495.2375,494.7431,495.0497,5622.0
2023-08-09 14:00:00,500.38,501.41,500.38,501.39,5312.0,494.8123,495.8309,494.8123,495.8111,5312.0
2023-08-09 14:10:00,501.4,502.02,501.2,501.8,7572.0,495.821,496.4341,495.6232,496.2165,7572.0
2023-08-09 14:20:00,502.04,502.27,501.53,501.7,8523.0,496.4539,496.6813,495.9495,496.1176,8523.0
2023-08-09 14:30:00,501.84,502.47,501.57,502.47,5791.0,496.2561,496.8791,495.9891,496.8791,5791.0
2023-08-09 14:40:00,502.49,502.67,502.03,502.24,7575.0,496.8989,497.0768,496.444,496.6516,7575.0
2023-08-09 14:50:00,502.22,502.28,501.39,501.39,6860.0,496.6319,496.6912,495.8111,495.8111,6860.0
2023-08-09 15:00:00,501.55,501.6,500.15,500.15,8478.0,495.9693,496.0188,494.5849,494.5849,8478.0
2023-08-09 15:10:00,499.83,500.01,499.06,499.8,9863.0,494.2684,494.4464,493.507,494.2388,9863.0
2023-08-09 15:20:00,499.7,500.76,499.7,500.02,8609.0,494.1399,495.1881,494.1399,494.4563,8609.0
2023-08-09 15:30:00,499.89,500.33,498.72,499.0,10447.0,494.3278,494.7629,493.1708,493.4477,10447.0
2023-08-09 15:40:00,498.85,499.06,497.34,497.47,21747.0,493.2994,493.507,491.8062,491.9347,21747.0
2023-08-09 15:50:00,497.33,497.63,495.89,496.7,113224.0,491.7963,492.0929,490.3723,491.1733,113224.0
2023-08-10 09:30:00,504.0,507.71,504.0,504.95,22825.0,498.392,502.0608,498.392,499.3315,22825.0
2023-08-10 09:40:00,505.33,508.73,505.19,507.66,11776.0,499.7073,503.0694,499.5688,502.0113,11776.0
2023-08-10 09:50:00,507.76,509.58,507.3,509.56,17070.0,502.1102,503.91,501.6553,503.8902,17070.0
2023-08-10 10:00:00,509.42,510.25,509.06,509.71,10934.0,503.7517,504.5725,503.3957,504.0385,10934.0
2023-08-10 10:10:00,509.68,510.75,508.92,509.89,10136.0,504.0088,505.0669,503.2573,504.2165,10136.0
2023-08-10 10:20:00,509.75,510.16,508.3,509.18,10548.0,504.0781,504.4835,502.6442,503.5144,10548.0
2023-08-10 10:30:00,508.98,510.08,507.36,507.95,10579.0,503.3166,504.4044,501.7147,502.2981,10579.0
2023-08-10 10:40:00,507.86,508.01,505.77,506.26,15870.0,502.2091,502.3574,500.1424,500.6269,15870.0
2023-08-10 10:50:00,505.87,506.31,505.04,505.48,7670.0,500.2412,500.6763,499.4205,499.8556,7670.0
2023-08-10 11:00:00,505.23,505.47,503.48,504.48,7524.0,499.6084,499.8457,497.8778,498.8667,7524.0
2023-08-10 11:10:00,504.21,504.95,504.03,504.47,4624.0,498.5997,499.3315,498.4217,498.8568,4624.0
2023-08-10 11:20:00,504.14,505.16,503.38,504.98,7104.0,498.5305,499.5391,497.7789,499.3611,7104.0
2023-08-10 11:30:00,504.78,505.34,504.34,505.12,10195.0,499.1634,499.7171,498.7283,499.4996,10195.0
2023-08-10 11:40:00,504.75,504.91,502.31,502.44,15217.0,499.1337,499.2919,496.7209,496.8494,15217.0
2023-08-10 11:50:00,502.17,502.54,500.42,502.02,24988.0,496.5824,496.9483,494.8519,496.4341,24988.0
2023-08-10 12:00:00,501.84,502.24,500.97,501.85,7554.0,496.2561,496.6516,495.3958,496.266,7554.0
2023-08-10 12:10:00,502.25,502.62,501.84,502.32,4733.0,496.6615,497.0274,496.2561,496.7307,4733.0
2023-08-10 12:20:00,502.37,502.88,500.59,501.73,4997.0,496.7802,497.2845,495.02,496.1473,4997.0
2023-08-10 12:30:00,502.1,503.19,501.91,503.19,3303.0,496.5132,497.5911,496.3253,497.5911,3303.0
2023-08-10 12:40:00,503.14,503.7,502.72,503.37,2200.0,497.5416,498.0954,497.1263,497.7691,2200.0
2023-08-10 12:50:00,503.14,503.14,501.42,501.78,8354.0,497.5416,497.5416,495.8408,496.1968,8354.0
2023-08-10 13:00:00,501.68,502.37,501.37,501.91,7010.0,496.0979,496.7802,495.7913,496.3253,7010.0
2023-08-10 13:10:00,501.72,501.73,501.05,501.49,3761.0,496.1374,496.1473,495.4749,495.91,3761.0
2023-08-10 13:20:00,501.18,501.21,500.25,500.84,4735.0,495.6034,495.6331,494.6838,495.2672,4735.0
2023-08-10 13:30:00,500.64,501.33,500.25,500.35,9685.0,495.0694,495.7518,494.6838,494.7827,9685.0
2023-08-10 13:40:00,500.47,500.69,499.05,499.91,9802.0,494.9013,495.1189,493.4971,494.3476,9802.0
2023-08-10 13:50:00,500.09,500.2,498.34,498.91,9448.0,494.5256,494.6343,492.795,493.3587,9448.0
2023-08-10 14:00:00,498.9,500.0,498.79,499.34,13903.0,493.3488,494.4366,493.24,493.7839,13903.0
2023-08-10 14:10:00,499.59,500.72,499.36,499.86,10343.0,494.0311,495.1485,493.8037,494.2981,10343.0
2023-08-10 14:20:00,499.87,500.33,499.52,500.08,7861.0,494.308,494.7629,493.9619,494.5157,7861.0
2023-08-10 14:30:00,500.2,500.36,499.4,499.77,10731.0,494.6343,494.7926,493.8432,494.2091,10731.0
2023-08-10 14:40:00,499.7,500.5,499.3,500.06,10730.0,494.1399,494.931,493.7443,494.4959,10730.0
2023-08-10 14:50:00,500.06,501.33,500.0,501.32,24756.0,494.4959,495.7518,494.4366,495.7419,24756.0
2023-08-10 15:00:00,501.42,501.51,500.24,500.58,13630.0,495.8408,495.9298,494.6739,495.0101,13630.0
2023-08-10 15:10:00,500.55,501.95,500.55,501.83,16100.0,494.9804,496.3649,494.9804,496.2462,16100.0
2023-08-10 15:20:00,501.67,501.8,500.08,500.23,13785.0,496.088,496.2165,494.5157,494.664,13785.0
2023-08-10 15:30:00,500.22,500.26,499.44,499.78,14168.0,494.6541,494.6937,493.8828,494.219,14168.0
2023-08-10 15:40:00,499.77,500.81,499.39,500.7,13854.0,494.2091,495.2375,493.8333,495.1288,13854.0
2023-08-10 15:50:00,500.38,501.89,500.37,501.47,71006.0,494.8123,496.3055,494.8024,495.8902,71006.0
2023-08-11 09:30:00,497.81,502.3,497.52,500.73,15396.0,492.2709,496.711,491.9842,495.1584,15396.0
2023-08-11 09:40:00,500.33,500.94,499.49,499.8,6809.0,494.7629,495.3661,493.9322,494.2388,6809.0
2023-08-11 09:50:00,499.92,501.2,499.48,501.06,4890.0,494.3574,495.6232,493.9223,495.4848,4890.0
2023-08-11 10:00:00,501.35,502.42,500.97,502.0,9685.0,495.7715,496.8296,495.3958,496.4143,9685.0
2023-08-11 10:10:00,502.1,503.81,501.12,502.73,11593.0,496.5132,498.2042,495.5441,497.1362,11593.0
2023-08-11 10:20:00,502.7,503.46,502.16,502.49,10000.0,497.1065,497.8581,496.5725,496.8989,10000.0
2023-08-11 10:30:00,502.87,503.12,501.53,502.25,5304.0,497.2746,497.5218,495.9495,496.6615,5304.0
2023-08-11 10:40:00,502.31,502.86,501.49,501.57,6406.0,496.7209,497.2647,495.91,495.9891,6406.0
2023-08-11 10:50:00,501.39,501.54,499.45,499.69,10884.0,495.8111,495.9594,493.8927,494.13,10884.0
2023-08-11 11:00:00,499.69,500.68,499.39,499.9,6286.0,494.13,495.109,493.8333,494.3377,6286.0
2023-08-11 11:10:00,499.35,499.35,498.51,498.88,4846.0,493.7938,493.7938,492.9631,493.329,4846.0
2023-08-11 11:20:00,498.89,498.89,497.67,498.34,7326.0,493.3389,493.3389,492.1325,492.795,7326.0
2023-08-11 11:30:00,498.27,498.37,497.21,498.0,7607.0,492.7258,492.8247,491.6776,492.4588,7607.0
2023-08-11 11:40:00,497.62,497.87,496.89,497.34,7281.0,492.083,492.3303,491.3612,491.8062,7281.0
2023-08-11 11:50:00,497.28,498.63,497.0,498.55,16944.0,491.7468,493.0818,491.4699,493.0027,16944.0
2023-08-11 12:00:00,498.59,498.87,497.91,497.91,11383.0,493.0422,493.3191,492.3698,492.3698,11383.0
2023-08-11 12:10:00,497.91,498.48,497.45,498.15,11802.0,492.3698,492.9335,491.9149,492.6071,11802.0
2023-08-11 12:20:00,497.92,498.21,496.28,497.1,11144.0,492.3797,492.6665,490.7579,491.5688,11144.0
2023-08-11 12:30:00,497.12,497.54,496.62,496.63,5234.0,491.5886,492.0039,491.0942,491.1041,5234.0
2023-08-11 12:40:00,496.59,496.95,496.24,496.89,9970.0,491.0645,491.4205,490.7184,491.3612,9970.0
2023-08-11 12:50:00,496.91,497.88,496.9,497.69,15221.0,491.3809,492.3401,491.3711,492.1523,15221.0
2023-08-11 13:00:00,497.63,498.38,497.23,497.38,3206.0,492.0929,492.8346,491.6974,491.8457,3206.0
2023-08-11 13:10:00,497.21,497.52,497.05,497.47,6020.0,491.6776,491.9842,491.5194,491.9347,6020.0
2023-08-11 13:20:00,497.52,497.83,497.38,497.83,3935.0,491.9842,492.2907,491.8457,492.2907,3935.0
2023-08-11 13:30:00,498.43,498.96,498.35,498.71,4201.0,492.884,493.4081,492.8049,493.1609,4201.0
2023-08-11 13:40:00,498.86,499.02,497.43,497.44,6379.0,493.3092,493.4675,491.8952,491.905,6379.0
2023-08-11 13:50:00,497.38,497.57,496.89,497.56,17961.0,491.8457,492.0336,491.3612,492.0237,17961.0
2023-08-11 14:00:00,497.53,498.44,497.34,497.52,8625.0,491.994,492.8939,491.8062,491.9842,8625.0
2023-08-11 14:10:00,497.75,498.25,497.52,498.12,4000.0,492.2116,492.706,491.9842,492.5775,4000.0
2023-08-11 14:20:00,498.12,498.35,497.43,498.03,6393.0,492.5775,492.8049,491.8952,492.4885,6393.0
2023-08-11 14:30:00,497.86,498.69,497.28,498.55,12922.0,492.3204,493.1411,491.7468,493.0027,12922.0
2023-08-11 14:40:00,498.62,498.98,498.28,498.97,4275.0,493.0719,493.4279,492.7357,493.418,4275.0
2023-08-11 14:50:00,498.97,499.34,498.85,499.13,4574.0,493.418,493.7839,493.2994,493.5762,4574.0
2023-08-11 15:00:00,499.13,499.14,498.32,498.32,6103.0,493.5762,493.5861,492.7752,492.7752,6103.0
2023-08-11 15:10:00,498.24,498.74,498.14,498.63,9295.0,492.6961,493.1906,492.5973,493.0818,9295.0
2023-08-11 15:20:00,498.65,499.43,498.35,499.03,9196.0,493.1016,493.8729,492.8049,493.4773,9196.0
2023-08-11 15:30:00,499.03,499.44,498.28,498.52,11873.0,493.4773,493.8828,492.7357,492.973,11873.0
2023-08-11 15:40:00,498.46,498.93,497.96,498.75,17967.0,492.9137,493.3785,492.4193,493.2005,17967.0
2023-08-11 15:50:00,498.59,499.33,497.04,497.89,119146.0,493.0422,493.774,491.5095,492.35,119146.0
2023-08-14 09:30:00,497.55,499.31,495.25,499.3,41557.0,492.0138,493.7542,489.7394,493.7443,41557.0
2023-08-14 09:40:00,498.67,500.63,498.03,498.28,39502.0,493.1214,495.0595,492.4885,492.7357,39502.0
2023-08-14 09:50:00,498.15,500.08,497.89,499.19,22573.0,492.6071,494.5157,492.35,493.6356,22573.0
2023-08-14 10:00:00,499.19,500.3,498.68,500.26,18531.0,493.6356,494.7332,493.1312,494.6937,18531.0
2023-08-14 10:10:00,499.93,500.94,499.93,500.04,16872.0,494.3673,495.3661,494.3673,494.4761,16872.0
2023-08-14 10:20:00,500.05,501.16,499.61,500.36,26129.0,494.486,495.5836,494.0509,494.7926,26129.0
2023-08-14 10:30:00,500.63,503.39,500.62,502.97,11885.0,495.0595,497.7888,495.0497,497.3735,11885.0
2023-08-14 10:40:00,502.82,503.56,502.5,503.19,13604.0,497.2252,497.9569,496.9087,497.5911,13604.0
2023-08-14 10:50:00,503.44,504.66,503.17,504.65,7347.0,497.8383,499.0447,497.5713,499.0348,7347.0
2023-08-14 11:00:00,504.65,505.37,503.64,505.04,38317.0,499.0348,499.7468,498.0361,499.4205,38317.0
2023-08-14 11:10:00,505.03,505.37,503.94,503.96,14679.0,499.4106,499.7468,498.3327,498.3525,14679.0
2023-08-14 11:20:00,503.87,504.4,503.24,504.19,9241.0,498.2635,498.7876,497.6405,498.5799,9241.0
2023-08-14 11:30:00,504.31,504.43,503.46,503.55,9457.0,498.6986,498.8173,497.8581,497.9471,9457.0
2023-08-14 11:40:00,503.33,503.96,503.24,503.47,9114.0,497.7295,498.3525,497.6405,497.8679,9114.0
2023-08-14 11:50:00,503.35,503.75,502.31,502.38,11451.0,497.7493,498.1448,496.7209,496.7901,11451.0
2023-08-14 12:00:00,502.39,503.02,502.12,502.86,9105.0,496.8,497.423,496.533,497.2647,9105.0
2023-08-14 12:10:00,503.0,503.0,502.23,502.77,5068.0,497.4032,497.4032,496.6417,497.1757,5068.0
2023-08-14 12:20:00,502.76,502.77,501.67,501.99,7729.0,497.1658,497.1757,496.088,496.4044,7729.0
2023-08-14 12:30:00,501.87,502.04,501.48,501.8,6609.0,496.2857,496.4539,495.9001,496.2165,6609.0
2023-08-14 12:40:00,501.77,502.46,501.59,502.44,3200.0,496.1869,496.8692,496.0089,496.8494,3200.0
2023-08-14 12:50:00,502.82,502.91,502.15,502.76,3500.0,497.2252,497.3142,496.5626,497.1658,3500.0
2023-08-14 13:00:00,502.99,503.94,502.99,503.94,5257.0,497.3933,498.3327,497.3933,498.3327,5257.0
2023-08-14 13:10:00,503.9,504.99,503.66,504.87,13337.0,498.2932,499.371,498.0558,499.2524,13337.0
2023-08-14 13:20:00,505.0,505.7,504.44,505.04,11102.0,499.3809,500.0731,498.8272,499.4205,11102.0
2023-08-14 13:30:00,505.04,505.38,504.48,504.49,10458.0,499.4205,499.7567,498.8667,498.8766,10458.0
2023-08-14 13:40:00,504.5,504.64,503.47,503.93,8703.0,498.8865,499.0249,497.8679,498.3228,8703.0
2023-08-14 13:50:00,503.86,504.3,503.34,504.15,6645.0,498.2536,498.6887,497.7394,498.5404,6645.0
2023-08-14 14:00:00,504.14,504.32,502.84,503.65,16615.0,498.5305,498.7085,497.245,498.0459,16615.0
2023-08-14 14:10:00,503.67,503.67,502.49,502.76,22221.0,498.0657,498.0657,496.8989,497.1658,22221.0
2023-08-14 14:20:00,502.77,504.42,502.75,504.28,15494.0,497.1757,498.8074,497.156,498.6689,15494.0
2023-08-14 14:30:00,504.35,504.98,503.29,504.09,14740.0,498.7382,499.3611,497.6899,498.481,14740.0
2023-08-14 14:40:00,503.72,505.03,503.72,505.03,10977.0,498.1152,499.4106,498.1152,499.4106,10977.0
2023-08-14 14:50:00,504.92,505.62,504.65,505.36,13789.0,499.3018,499.994,499.0348,499.7369,13789.0
2023-08-14 15:00:00,505.34,505.68,504.19,504.45,21688.0,499.7171,500.0534,498.5799,498.837,21688.0
2023-08-14 15:10:00,504.3,505.6,504.3,505.4,13413.0,498.6887,499.9742,498.6887,499.7765,13413.0
2023-08-14 15:20:00,505.23,505.93,504.91,505.68,21938.0,499.6084,500.3006,499.2919,500.0534,21938.0
2023-08-14 15:30:00,505.68,506.34,505.43,506.0,21452.0,500.0534,500.706,499.8061,500.3698,21452.0
2023-08-14 15:40:00,505.94,506.7,505.4,505.49,38282.0,500.3105,501.062,499.7765,499.8655,38282.0
2023-08-14 15:50:00,505.57,506.1,504.3,505.98,141829.0,499.9446,500.4687,498.6887,500.35,141829.0
2023-08-15 09:30:00,502.35,505.15,502.07,505.15,11977.0,496.7604,499.5293,496.4835,499.5293,11977.0
2023-08-15 09:40:00,505.31,505.31,502.44,503.02,11448.0,499.6875,499.6875,496.8494,497.423,11448.0
2023-08-15 09:50:00,503.23,504.26,502.28,502.74,6782.0,497.6306,498.6492,496.6912,497.1461,6782.0
2023-08-15 10:00:00,502.18,502.64,500.49,500.71,11484.0,496.5923,497.0472,494.9211,495.1387,11484.0
2023-08-15 10:10:00,500.77,501.1,499.69,500.0,8550.0,495.198,495.5243,494.13,494.4366,8550.0
2023-08-15 10:20:00,499.64,500.58,498.68,500.58,6131.0,494.0806,495.0101,493.1312,495.0101,6131.0
2023-08-15 10:30:00,500.38,501.25,499.72,501.16,8570.0,494.8123,495.6726,494.1597,495.5836,8570.0
2023-08-15 10:40:00,501.19,502.76,500.95,502.76,8212.0,495.6133,497.1658,495.376,497.1658,8212.0
2023-08-15 10:50:00,502.49,503.05,501.51,501.51,16085.0,496.8989,497.4526,495.9298,495.9298,16085.0
2023-08-15 11:00:00,501.48,502.73,501.48,502.42,7856.0,495.9001,497.1362,495.9001,496.8296,7856.0
2023-08-15 11:10:00,502.45,503.81,502.45,503.81,7875.0,496.8593,498.2042,496.8593,498.2042,7875.0
2023-08-15 11:20:00,503.58,503.95,503.16,503.95,7839.0,497.9767,498.3426,497.5614,498.3426,7839.0
2023-08-15 11:30:00,503.83,504.66,503.71,504.66,10838.0,498.2239,499.0447,498.1053,499.0447,10838.0
2023-08-15 11:40:00,504.69,505.1,504.0,504.61,9692.0,499.0744,499.4798,498.392,498.9953,9692.0
2023-08-15 11:50:00,504.6,505.71,504.6,505.58,4475.0,498.9854,500.083,498.9854,499.9545,4475.0
2023-08-15 12:00:00,505.84,506.16,504.07,504.35,8093.0,500.2116,500.528,498.4613,498.7382,8093.0
2023-08-15 12:10:00,504.34,504.6,503.74,504.05,5069.0,498.7283,498.9854,498.1349,498.4415,5069.0
2023-08-15 12:20:00,504.28,504.32,503.45,503.87,5362.0,498.6689,498.7085,497.8482,498.2635,5362.0
2023-08-15 12:30:00,504.08,504.08,503.12,503.12,5998.0,498.4712,498.4712,497.5218,497.5218,5998.0
2023-08-15 12:40:00,503.21,503.74,502.71,503.73,13115.0,497.6108,498.1349,497.1164,498.1251,13115.0
2023-08-15 12:50:00,503.72,503.72,502.57,502.7,14224.0,498.1152,498.1152,496.978,497.1065,14224.0
2023-08-15 13:00:00,502.63,502.63,501.4,501.62,9346.0,497.0373,497.0373,495.821,496.0385,9346.0
2023-08-15 13:10:00,501.52,503.13,501.5,502.75,8531.0,495.9396,497.5317,495.9199,497.156,8531.0
2023-08-15 13:20:00,502.49,502.77,502.11,502.77,14302.0,496.8989,497.1757,496.5231,497.1757,14302.0
2023-08-15 13:30:00,502.61,503.38,502.43,503.04,19554.0,497.0175,497.7789,496.8395,497.4427,19554.0
2023-08-15 13:40:00,502.95,502.99,501.82,502.46,5546.0,497.3537,497.3933,496.2363,496.8692,5546.0
2023-08-15 13:50:00,502.48,502.58,501.63,502.25,5685.0,496.889,496.9878,496.0484,496.6615,5685.0
2023-08-15 14:00:00,502.2,502.33,501.1,501.4,6670.0,496.6121,496.7406,495.5243,495.821,6670.0
2023-08-15 14:10:00,501.59,501.82,500.75,501.15,14279.0,496.0089,496.2363,495.1782,495.5738,14279.0
2023-08-15 14:20:00,501.39,501.39,499.88,500.06,7431.0,495.8111,495.8111,494.3179,494.4959,7431.0
2023-08-15 14:30:00,500.11,500.58,499.7,499.93,13900.0,494.5453,495.0101,494.1399,494.3673,13900.0
2023-08-15 14:40:00,500.08,500.85,499.87,500.84,5477.0,494.5157,495.2771,494.308,495.2672,5477.0
2023-08-15 14:50:00,500.57,501.48,500.57,501.31,10900.0,495.0002,495.9001,495.0002,495.732,10900.0
2023-08-15 15:00:00,501.35,501.56,501.09,501.53,12421.0,495.7715,495.9792,495.5144,495.9495,12421.0
2023-08-15 15:10:00,501.53,501.74,500.07,500.22,11683.0,495.9495,496.1572,494.5058,494.6541,11683.0
2023-08-15 15:20:00,500.17,500.3,498.13,498.34,12672.0,494.6047,494.7332,492.5874,492.795,12672.0
2023-08-15 15:30:00,497.85,498.27,497.04,497.56,26099.0,492.3105,492.7258,491.5095,492.0237,26099.0
2023-08-15 15:40:00,497.31,497.37,495.83,496.7,65476.0,491.7765,491.8358,490.313,491.1733,65476.0
2023-08-15 15:50:00,496.42,497.82,495.79,497.1,56244.0,490.8964,492.2808,490.2734,491.5688,56244.0
2023-08-16 09:30:00,496.79,501.11,495.49,500.86,19959.0,491.2623,495.5342,489.9767,495.287,19959.0
2023-08-16 09:40:00,501.12,502.49,499.88,502.28,19022.0,495.5441,496.8989,494.3179,496.6912,19022.0
2023-08-16 09:50:00,502.27,502.56,501.33,502.4,16240.0,496.6813,496.9681,495.7518,496.8099,16240.0
2023-08-16 10:00:00,502.35,502.91,500.91,502.24,16047.0,496.7604,497.3142,495.3364,496.6516,16047.0
2023-08-16 10:10:00,502.27,503.66,501.6,503.64,7712.0,496.6813,498.0558,496.0188,498.0361,7712.0
2023-08-16 10:20:00,503.73,503.95,502.05,502.73,15947.0,498.1251,498.3426,496.4637,497.1362,15947.0
2023-08-16 10:30:00,502.99,503.38,502.45,503.38,8971.0,497.3933,497.7789,496.8593,497.7789,8971.0
2023-08-16 10:40:00,503.37,503.64,502.32,502.61,8158.0,497.7691,498.0361,496.7307,497.0175,8158.0
2023-08-16 10:50:00,502.57,503.72,502.46,503.72,7742.0,496.978,498.1152,496.8692,498.1152,7742.0
2023-08-16 11:00:00,504.09,504.09,502.61,503.29,16552.0,498.481,498.481,497.0175,497.6899,16552.0
2023-08-16 11:10:00,503.35,503.49,500.76,501.09,17936.0,497.7493,497.8877,495.1881,495.5144,17936.0
2023-08-16 11:20:00,501.2,501.5,499.73,500.06,33076.0,495.6232,495.9199,494.1696,494.4959,33076.0
2023-08-16 11:30:00,500.02,500.26,499.26,499.45,14420.0,494.4563,494.6937,493.7048,493.8927,14420.0
2023-08-16 11:40:00,499.45,500.33,499.26,499.58,13778.0,493.8927,494.7629,493.7048,494.0212,13778.0
2023-08-16 11:50:00,499.56,499.6,498.42,498.51,15921.0,494.0015,494.041,492.8741,492.9631,15921.0
2023-08-16 12:00:00,498.37,499.55,498.27,499.37,23935.0,492.8247,493.9916,492.7258,493.8136,23935.0
2023-08-16 12:10:00,499.53,499.65,498.89,499.13,7782.0,493.9718,494.0905,493.3389,493.5762,7782.0
2023-08-16 12:20:00,499.14,499.52,498.67,499.52,4701.0,493.5861,493.9619,493.1214,493.9619,4701.0
2023-08-16 12:30:00,499.51,499.86,499.15,499.7,5600.0,493.952,494.2981,493.596,494.1399,5600.0
2023-08-16 12:40:00,500.03,500.56,499.56,499.66,11431.0,494.4662,494.9903,494.0015,494.1003,11431.0
2023-08-16 12:50:00,499.74,500.12,499.69,500.09,5035.0,494.1794,494.5552,494.13,494.5256,5035.0
2023-08-16 13:00:00,500.09,500.09,498.7,498.7,11569.0,494.5256,494.5256,493.151,493.151,11569.0
2023-08-16 13:10:00,498.69,499.88,498.62,499.67,4912.0,493.1411,494.3179,493.0719,494.1102,4912.0
2023-08-16 13:20:00,499.62,500.12,499.35,499.43,8191.0,494.0608,494.5552,493.7938,493.8729,8191.0
2023-08-16 13:30:00,499.43,499.78,499.26,499.54,3312.0,493.8729,494.219,493.7048,493.9817,3312.0
2023-08-16 13:40:00,499.75,500.97,499.75,500.9,4291.0,494.1893,495.3958,494.1893,495.3265,4291.0
2023-08-16 13:50:00,500.85,501.01,500.47,500.77,4438.0,495.2771,495.4353,494.9013,495.198,4438.0
2023-08-16 14:00:00,500.38,500.56,499.25,499.53,8806.0,494.8123,494.9903,493.6949,493.9718,8806.0
2023-08-16 14:10:00,499.36,500.84,498.42,500.35,10593.0,493.8037,495.2672,492.8741,494.7827,10593.0
2023-08-16 14:20:00,500.73,502.11,500.73,501.75,4842.0,495.1584,496.5231,495.1584,496.1671,4842.0
2023-08-16 14:30:00,501.83,502.4,501.56,501.81,4846.0,496.2462,496.8099,495.9792,496.2264,4846.0
2023-08-16 14:40:00,501.44,501.94,500.37,500.38,5208.0,495.8605,496.355,494.8024,494.8123,5208.0
2023-08-16 14:50:00,500.11,501.03,499.92,501.03,7692.0,494.5453,495.4551,494.3574,495.4551,7692.0
2023-08-16 15:00:00,501.06,501.06,500.07,500.36,6915.0,495.4848,495.4848,494.5058,494.7926,6915.0
2023-08-16 15:10:00,500.5,500.59,498.15,498.32,10800.0,494.931,495.02,492.6071,492.7752,10800.0
2023-08-16 15:20:00,498.37,498.75,497.85,498.34,9860.0,492.8247,493.2005,492.3105,492.795,9860.0
2023-08-16 15:30:00,498.21,498.77,497.84,497.95,13833.0,492.6665,493.2202,492.3006,492.4094,13833.0
2023-08-16 15:40:00,498.14,498.36,497.5,497.77,19697.0,492.5973,492.8148,491.9644,492.2314,19697.0
2023-08-16 15:50:00,497.76,497.79,495.54,495.65,59539.0,492.2215,492.2511,490.0262,490.135,59539.0
2023-08-17 09:30:00,495.85,496.81,494.56,494.95,18009.0,490.3327,491.2821,489.0571,489.4427,18009.0
2023-08-17 09:40:00,494.45,495.4,491.8,492.23,12454.0,488.9483,489.8877,486.3278,486.753,12454.0
2023-08-17 09:50:00,491.91,492.18,490.3,492.18,17825.0,486.4366,486.7036,484.8445,486.7036,17825.0
2023-08-17 10:00:00,491.99,492.37,490.89,491.88,13321.0,486.5157,486.8915,485.4279,486.4069,13321.0
2023-08-17 10:10:00,492.11,492.22,490.24,490.71,13319.0,486.6343,486.7431,484.7852,485.2499,13319.0
2023-08-17 10:20:00,490.7,491.87,490.44,491.8,8069.0,485.24,486.397,484.9829,486.3278,8069.0
2023-08-17 10:30:00,491.6,492.04,489.6,490.0,14067.0,486.13,486.5651,484.1523,484.5478,14067.0
2023-08-17 10:40:00,490.11,490.77,489.63,489.82,12716.0,484.6566,485.3093,484.1819,484.3698,12716.0
2023-08-17 10:50:00,490.0,491.4,489.7,489.78,23067.0,484.5478,485.9322,484.2512,484.3303,23067.0
2023-08-17 11:00:00,489.8,489.8,488.26,488.64,14082.0,484.3501,484.3501,482.8272,483.203,14082.0
2023-08-17 11:10:00,488.61,488.84,487.66,488.46,13066.0,483.1733,483.4007,482.2339,483.025,13066.0
2023-08-17 11:20:00,488.58,489.05,488.15,488.52,11052.0,483.1436,483.6084,482.7184,483.0843,11052.0
2023-08-17 11:30:00,488.53,488.71,487.7,487.93,8953.0,483.0942,483.2722,482.2734,482.5009,8953.0
2023-08-17 11:40:00,487.82,488.72,487.54,487.73,10300.0,482.3921,483.2821,482.1152,482.3031,10300.0
2023-08-17 11:50:00,487.73,489.49,487.64,489.49,8314.0,482.3031,484.0435,482.2141,484.0435,8314.0
2023-08-17 12:00:00,489.61,489.65,488.25,488.56,5254.0,484.1622,484.2017,482.8173,483.1238,5254.0
2023-08-17 12:10:00,488.5,489.72,488.17,489.52,11314.0,483.0645,484.2709,482.7382,484.0732,11314.0
2023-08-17 12:20:00,489.58,491.24,489.04,490.96,7160.0,484.1325,485.774,483.5985,485.4971,7160.0
2023-08-17 12:30:00,491.08,491.15,490.02,490.15,4819.0,485.6158,485.685,484.5676,484.6962,4819.0
2023-08-17 12:40:00,490.28,490.87,490.25,490.63,3685.0,484.8247,485.4081,484.795,485.1708,3685.0
2023-08-17 12:50:00,490.64,491.97,490.64,491.84,2600.0,485.1807,486.4959,485.1807,486.3674,2600.0
2023-08-17 13:00:00,491.97,491.97,491.05,491.05,4230.0,486.4959,486.4959,485.5861,485.5861,4230.0
2023-08-17 13:10:00,490.89,491.06,490.24,490.24,7559.0,485.4279,485.596,484.7852,484.7852,7559.0
2023-08-17 13:20:00,489.93,490.13,489.75,489.91,2500.0,484.4786,484.6764,484.3006,484.4588,2500.0
2023-08-17 13:30:00,489.63,489.63,489.05,489.48,3200.0,484.1819,484.1819,483.6084,484.0336,3200.0
2023-08-17 13:40:00,489.52,489.64,488.39,488.44,6502.0,484.0732,484.1918,482.9557,483.0052,6502.0
2023-08-17 13:50:00,488.44,489.33,488.43,489.25,5638.0,483.0052,483.8853,482.9953,483.8062,5638.0
2023-08-17 14:00:00,489.26,489.4,488.68,489.22,6362.0,483.8161,483.9545,483.2425,483.7765,6362.0
2023-08-17 14:10:00,489.06,489.3,488.33,488.91,5356.0,483.6183,483.8556,482.8964,483.47,5356.0
2023-08-17 14:20:00,488.83,490.31,488.71,489.96,9463.0,483.3908,484.8544,483.2722,484.5083,9463.0
2023-08-17 14:30:00,489.89,489.89,488.59,489.31,6563.0,484.439,484.439,483.1535,483.8655,6563.0
2023-08-17 14:40:00,489.2,489.37,487.34,487.67,6899.0,483.7567,483.9248,481.9174,482.2438,6899.0
2023-08-17 14:50:00,487.7,487.72,486.12,486.98,12279.0,482.2734,482.2932,480.711,481.5614,12279.0
2023-08-17 15:00:00,486.91,487.14,485.46,485.69,7961.0,481.4922,481.7196,480.0583,480.2858,7961.0
2023-08-17 15:10:00,485.47,485.94,485.15,485.86,10702.0,480.0682,480.533,479.7518,480.4539,10702.0
2023-08-17 15:20:00,485.75,486.94,485.52,486.81,13932.0,480.3451,481.5219,480.1177,481.3933,13932.0
2023-08-17 15:30:00,486.96,487.2,485.86,486.72,33657.0,481.5417,481.779,480.4539,481.3043,33657.0
2023-08-17 15:40:00,486.75,487.13,485.78,485.78,47611.0,481.334,481.7098,480.3748,480.3748,47611.0
2023-08-17 15:50:00,485.98,487.55,485.98,486.33,62084.0,480.5726,482.1251,480.5726,480.9187,62084.0
2023-08-18 09:30:00,480.22,484.7,477.76,484.7,66353.0,474.8766,479.3068,472.444,479.3068,66353.0
2023-08-18 09:40:00,484.99,485.1,483.04,484.31,11153.0,479.5936,479.7023,477.6653,478.9211,11153.0
2023-08-18 09:50:00,484.81,485.44,483.5,483.56,6468.0,479.4156,480.0386,478.1202,478.1795,6468.0
2023-08-18 10:00:00,483.84,483.88,481.69,483.01,23657.0,478.4564,478.4959,476.3303,477.6356,23657.0
2023-08-18 10:10:00,483.18,485.39,483.02,485.39,5832.0,477.8037,479.9891,477.6455,479.9891,5832.0
2023-08-18 10:20:00,485.66,485.92,484.56,484.69,5508.0,480.2561,480.5132,479.1684,479.2969,5508.0
2023-08-18 10:30:00,484.68,487.61,484.68,487.44,5053.0,479.287,482.1844,479.287,482.0163,5053.0
2023-08-18 10:40:00,487.51,487.84,486.5,486.91,10604.0,482.0855,482.4119,481.0868,481.4922,10604.0
2023-08-18 10:50:00,486.93,487.48,486.51,487.19,4838.0,481.512,482.0559,481.0967,481.7691,4838.0
2023-08-18 11:00:00,487.42,488.71,487.3,487.32,4968.0,481.9965,483.2722,481.8779,481.8976,4968.0
2023-08-18 11:10:00,487.31,487.65,486.28,486.8,9460.0,481.8878,482.224,480.8692,481.3834,9460.0
2023-08-18 11:20:00,486.8,487.16,486.0,486.63,6193.0,481.3834,481.7394,480.5923,481.2153,6193.0
2023-08-18 11:30:00,486.5,487.07,485.87,485.92,6065.0,481.0868,481.6504,480.4638,480.5132,6065.0
2023-08-18 11:40:00,485.49,487.08,485.11,487.08,9585.0,480.088,481.6603,479.7122,481.6603,9585.0
2023-08-18 11:50:00,487.18,488.77,487.18,488.52,2916.0,481.7592,483.3315,481.7592,483.0843,2916.0
2023-08-18 12:00:00,488.48,488.62,487.69,488.46,3244.0,483.0447,483.1832,482.2635,483.025,3244.0
2023-08-18 12:10:00,488.32,488.33,486.93,487.17,12339.0,482.8865,482.8964,481.512,481.7493,12339.0
2023-08-18 12:20:00,487.18,487.4,486.78,487.04,2647.0,481.7592,481.9768,481.3637,481.6208,2647.0
2023-08-18 12:30:00,486.98,487.4,486.7,487.31,2857.0,481.5614,481.9768,481.2845,481.8878,2857.0
2023-08-18 12:40:00,487.4,487.68,487.04,487.04,4928.0,481.9768,482.2536,481.6208,481.6208,4928.0
2023-08-18 12:50:00,487.15,487.51,486.67,486.98,3200.0,481.7295,482.0855,481.2549,481.5614,3200.0
2023-08-18 13:00:00,486.6,486.91,485.99,486.67,6140.0,481.1857,481.4922,480.5824,481.2549,6140.0
2023-08-18 13:10:00,486.47,486.72,485.92,485.97,2000.0,481.0571,481.3043,480.5132,480.5627,2000.0
2023-08-18 13:20:00,486.03,486.2,484.84,486.2,4574.0,480.622,480.7901,479.4452,480.7901,4574.0
2023-08-18 13:30:00,486.4,486.85,485.69,485.75,3904.0,480.9879,481.4329,480.2858,480.3451,3904.0
2023-08-18 13:40:00,485.52,487.06,485.37,486.99,3081.0,480.1177,481.6405,479.9693,481.5713,3081.0
2023-08-18 13:50:00,486.81,487.18,486.74,487.18,4727.0,481.3933,481.7592,481.3241,481.7592,4727.0
2023-08-18 14:00:00,487.06,487.24,486.58,486.97,3893.0,481.6405,481.8185,481.1659,481.5515,3893.0
2023-08-18 14:10:00,486.74,487.17,486.24,487.02,4600.0,481.3241,481.7493,480.8297,481.601,4600.0
2023-08-18 14:20:00,487.12,487.33,486.76,487.14,4000.0,481.6999,481.9075,481.3439,481.7196,4000.0
2023-08-18 14:30:00,487.07,487.55,486.83,487.5,10251.0,481.6504,482.1251,481.4131,482.0756,10251.0
2023-08-18 14:40:00,487.57,487.65,487.08,487.35,11236.0,482.1449,482.224,481.6603,481.9273,11236.0
2023-08-18 14:50:00,487.3,487.33,486.57,487.02,5843.0,481.8779,481.9075,481.156,481.601,5843.0
2023-08-18 15:00:00,486.85,487.4,486.52,486.88,3400.0,481.4329,481.9768,481.1065,481.4625,3400.0
2023-08-18 15:10:00,486.88,486.9,486.28,486.73,7856.0,481.4625,481.4823,480.8692,481.3142,7856.0
2023-08-18 15:20:00,486.69,487.18,486.25,486.87,7500.0,481.2747,481.7592,480.8396,481.4527,7500.0
2023-08-18 15:30:00,486.85,487.06,486.37,486.57,8932.0,481.4329,481.6405,480.9582,481.156,8932.0
2023-08-18 15:40:00,486.79,487.54,486.76,487.08,23948.0,481.3735,482.1152,481.3439,481.6603,23948.0
2023-08-18 15:50:00,487.21,487.65,485.26,485.96,47438.0,481.7889,482.224,479.8606,480.5528,47438.0
2023-08-21 09:30:00,487.78,490.0,486.44,487.08,54540.0,482.3525,484.5478,481.0274,481.6603,54540.0
2023-08-21 09:40:00,487.04,487.39,484.94,485.28,10162.0,481.6208,481.9669,479.5441,479.8803,10162.0
2023-08-21 09:50:00,485.59,487.38,485.49,487.21,8869.0,480.1869,481.957,480.088,481.7889,8869.0
2023-08-21 10:00:00,487.23,487.77,486.03,486.85,25692.0,481.8086,482.3426,480.622,481.4329,25692.0
2023-08-21 10:10:00,486.81,486.82,485.45,486.07,19172.0,481.3933,481.4032,480.0485,480.6616,19172.0
2023-08-21 10:20:00,486.14,486.14,483.86,484.56,8366.0,480.7308,480.7308,478.4761,479.1684,8366.0
2023-08-21 10:30:00,483.93,484.97,483.71,484.44,4550.0,478.5454,479.5738,478.3278,479.0497,4550.0
2023-08-21 10:40:00,484.86,485.25,484.3,484.63,8278.0,479.465,479.8507,478.9112,479.2376,8278.0
2023-08-21 10:50:00,484.74,484.9,483.94,484.5,6468.0,479.3464,479.5046,478.5553,479.109,6468.0
2023-08-21 11:00:00,484.47,485.61,483.96,484.31,5413.0,479.0794,480.2067,478.575,478.9211,5413.0
2023-08-21 11:10:00,483.45,483.66,482.33,482.82,11336.0,478.0707,478.2784,476.9632,477.4477,11336.0
2023-08-21 11:20:00,482.84,483.07,482.26,482.75,9244.0,477.4675,477.6949,476.8939,477.3785,9244.0
2023-08-21 11:30:00,482.69,483.36,482.06,482.45,9355.0,477.3192,477.9817,476.6962,477.0818,9355.0
2023-08-21 11:40:00,482.38,483.32,481.88,482.62,12583.0,477.0126,477.9422,476.5182,477.2499,12583.0
2023-08-21 11:50:00,482.33,483.24,482.33,483.14,2768.0,476.9632,477.863,476.9632,477.7642,2768.0
2023-08-21 12:00:00,483.23,483.5,482.62,482.66,5352.0,477.8532,478.1202,477.2499,477.2895,5352.0
2023-08-21 12:10:00,482.65,483.68,482.59,483.4,5200.0,477.2796,478.2981,477.2203,478.0213,5200.0
2023-08-21 12:20:00,483.39,485.0,483.39,484.92,6349.0,478.0114,479.6035,478.0114,479.5244,6349.0
2023-08-21 12:30:00,484.82,485.84,484.56,485.62,6104.0,479.4255,480.4341,479.1684,480.2166,6104.0
2023-08-21 12:40:00,485.34,486.95,485.34,486.95,1434.0,479.9397,481.5318,479.9397,481.5318,1434.0
2023-08-21 12:50:00,486.73,486.77,486.36,486.7,4500.0,481.3142,481.3538,480.9483,481.2845,4500.0
2023-08-21 13:00:00,486.88,487.13,485.67,486.4,6207.0,481.4625,481.7098,480.266,480.9879,6207.0
2023-08-21 13:10:00,486.46,486.97,486.09,486.93,2545.0,481.0472,481.5515,480.6813,481.512,2545.0
2023-08-21 13:20:00,486.98,487.39,486.67,486.94,8157.0,481.5614,481.9669,481.2549,481.5219,8157.0
2023-08-21 13:30:00,486.96,487.53,486.68,486.92,7116.0,481.5417,482.1053,481.2648,481.5021,7116.0
2023-08-21 13:40:00,486.95,487.98,486.85,487.54,12801.0,481.5318,482.5503,481.4329,482.1152,12801.0
2023-08-21 13:50:00,487.56,487.72,486.78,487.0,5495.0,482.135,482.2932,481.3637,481.5812,5495.0
2023-08-21 14:00:00,487.13,487.26,486.86,486.97,6833.0,481.7098,481.8383,481.4428,481.5515,6833.0
2023-08-21 14:10:00,487.13,487.54,486.97,487.16,6553.0,481.7098,482.1152,481.5515,481.7394,6553.0
2023-08-21 14:20:00,487.3,487.59,486.7,487.14,6675.0,481.8779,482.1646,481.2845,481.7196,6675.0
2023-08-21 14:30:00,487.24,487.88,487.15,487.61,6134.0,481.8185,482.4514,481.7295,482.1844,6134.0
2023-08-21 14:40:00,487.58,488.53,487.31,488.39,15624.0,482.1548,483.0942,481.8878,482.9557,15624.0
2023-08-21 14:50:00,488.35,488.91,487.96,488.31,5187.0,482.9162,483.47,482.5305,482.8766,5187.0
2023-08-21 15:00:00,488.33,488.87,488.33,488.38,5250.0,482.8964,483.4304,482.8964,482.9459,5250.0
2023-08-21 15:10:00,488.38,489.07,488.24,488.86,7291.0,482.9459,483.6282,482.8074,483.4205,7291.0
2023-08-21 15:20:00,488.81,488.91,488.13,488.27,8944.0,483.3711,483.47,482.6986,482.8371,8944.0
2023-08-21 15:30:00,488.18,488.2,487.59,487.76,12300.0,482.7481,482.7679,482.1646,482.3327,12300.0
2023-08-21 15:40:00,487.83,488.3,486.97,487.01,21264.0,482.402,482.8667,481.5515,481.5911,21264.0
2023-08-21 15:50:00,487.18,488.46,486.95,488.2,104464.0,481.7592,483.025,481.5318,482.7679,104464.0
2023-08-22 09:30:00,490.18,494.0,489.6,492.78,37454.0,484.7258,488.5033,484.1523,487.2969,37454.0
2023-08-22 09:40:00,492.53,494.43,492.25,493.5,10471.0,487.0497,488.9285,486.7728,488.0089,10471.0
2023-08-22 09:50:00,493.57,493.63,490.11,490.13,17923.0,488.0781,488.1374,484.6566,484.6764,17923.0
2023-08-22 10:00:00,490.38,493.25,490.25,491.94,15639.0,484.9236,487.7617,484.795,486.4662,15639.0
2023-08-22 10:10:00,491.76,493.32,491.68,492.31,9838.0,486.2882,487.8309,486.2091,486.8321,9838.0
2023-08-22 10:20:00,492.19,493.06,491.07,491.69,9133.0,486.7135,487.5738,485.6059,486.219,9133.0
2023-08-22 10:30:00,491.16,491.16,489.23,489.85,8216.0,485.6949,485.6949,483.7864,484.3995,8216.0
2023-08-22 10:40:00,490.21,490.21,488.64,489.49,11250.0,484.7555,484.7555,483.203,484.0435,11250.0
2023-08-22 10:50:00,489.5,491.41,489.49,491.41,9358.0,484.0534,485.9421,484.0435,485.9421,9358.0
2023-08-22 11:00:00,491.23,491.23,489.95,490.45,5334.0,485.7641,485.7641,484.4984,484.9928,5334.0
2023-08-22 11:10:00,490.43,491.49,489.77,490.12,6621.0,484.973,486.0212,484.3204,484.6665,6621.0
2023-08-22 11:20:00,489.89,490.46,489.59,489.86,11266.0,484.439,485.0027,484.1424,484.4094,11266.0
2023-08-22 11:30:00,489.74,489.88,488.72,488.85,11149.0,484.2907,484.4292,483.2821,483.4106,11149.0
2023-08-22 11:40:00,488.97,489.3,488.78,489.17,5590.0,483.5293,483.8556,483.3414,483.7271,5590.0
2023-08-22 11:50:00,489.27,489.27,487.94,488.89,6514.0,483.8259,483.8259,482.5107,483.4502,6514.0
2023-08-22 12:00:00,488.87,488.87,487.85,488.19,5700.0,483.4304,483.4304,482.4217,482.758,5700.0
2023-08-22 12:10:00,488.34,488.34,487.25,487.83,3554.0,482.9063,482.9063,481.8284,482.402,3554.0
2023-08-22 12:20:00,487.86,488.9,487.69,488.9,2200.0,482.4316,483.4601,482.2635,483.4601,2200.0
2023-08-22 12:30:00,488.75,489.34,488.25,489.23,4013.0,483.3117,483.8952,482.8173,483.7864,4013.0
2023-08-22 12:40:00,489.35,490.01,489.28,490.01,3000.0,483.9051,484.5577,483.8358,484.5577,3000.0
2023-08-22 12:50:00,489.93,490.03,489.25,489.25,4492.0,484.4786,484.5775,483.8062,483.8062,4492.0
2023-08-22 13:00:00,489.47,489.72,488.93,489.51,3473.0,484.0237,484.2709,483.4897,484.0633,3473.0
2023-08-22 13:10:00,489.94,489.94,488.2,488.53,4214.0,484.4885,484.4885,482.7679,483.0942,4214.0
2023-08-22 13:20:00,488.49,488.93,488.13,488.57,5878.0,483.0546,483.4897,482.6986,483.1337,5878.0
2023-08-22 13:30:00,488.61,488.69,487.62,487.85,7127.0,483.1733,483.2524,482.1943,482.4217,7127.0
2023-08-22 13:40:00,488.04,488.11,487.45,487.62,4685.0,482.6096,482.6789,482.0262,482.1943,4685.0
2023-08-22 13:50:00,487.64,488.09,487.27,488.09,5500.0,482.2141,482.6591,481.8482,482.6591,5500.0
2023-08-22 14:00:00,487.86,488.47,487.58,488.27,7824.0,482.4316,483.0348,482.1548,482.8371,7824.0
2023-08-22 14:10:00,488.26,488.26,486.63,486.87,8037.0,482.8272,482.8272,481.2153,481.4527,8037.0
2023-08-22 14:20:00,486.66,488.33,486.6,488.2,9979.0,481.245,482.8964,481.1857,482.7679,9979.0
2023-08-22 14:30:00,488.21,488.34,487.54,487.96,12400.0,482.7777,482.9063,482.1152,482.5305,12400.0
2023-08-22 14:40:00,487.76,487.83,486.99,487.22,6916.0,482.3327,482.402,481.5713,481.7988,6916.0
2023-08-22 14:50:00,487.31,488.08,487.14,488.08,7539.0,481.8878,482.6492,481.7196,482.6492,7539.0
2023-08-22 15:00:00,488.04,488.85,487.88,488.7,8233.0,482.6096,483.4106,482.4514,483.2623,8233.0
2023-08-22 15:10:00,488.84,489.5,488.18,488.38,11353.0,483.4007,484.0534,482.7481,482.9459,11353.0
2023-08-22 15:20:00,488.38,488.38,487.23,487.5,11461.0,482.9459,482.9459,481.8086,482.0756,11461.0
2023-08-22 15:30:00,487.73,487.73,486.53,486.55,14432.0,482.3031,482.3031,481.1164,481.1362,14432.0
2023-08-22 15:40:00,486.63,486.75,485.96,486.27,19177.0,481.2153,481.334,480.5528,480.8593,19177.0
2023-08-22 15:50:00,486.24,488.08,486.07,487.91,76585.0,480.8297,482.6492,480.6616,482.4811,76585.0
2023-08-23 09:30:00,489.46,492.64,489.27,491.81,15864.0,484.0138,487.1585,483.8259,486.3377,15864.0
2023-08-23 09:40:00,491.83,492.76,489.92,492.57,9273.0,486.3575,487.2771,484.4687,487.0892,9273.0
2023-08-23 09:50:00,492.63,495.61,492.57,495.04,12158.0,487.1486,490.0954,487.0892,489.5317,12158.0
2023-08-23 10:00:00,494.29,496.35,494.24,494.69,9160.0,488.7901,490.8272,488.7406,489.1856,9160.0
2023-08-23 10:10:00,494.51,495.1,493.43,494.98,14788.0,489.0076,489.5911,487.9397,489.4724,14788.0
2023-08-23 10:20:00,494.84,496.14,494.66,495.04,23709.0,489.334,490.6195,489.156,489.5317,23709.0
2023-08-23 10:30:00,494.66,496.88,494.55,495.64,7058.0,489.156,491.3513,489.0472,490.1251,7058.0
2023-08-23 10:40:00,495.83,497.36,495.53,497.11,7345.0,490.313,491.8259,490.0163,491.5787,7345.0
2023-08-23 10:50:00,496.82,498.12,496.57,497.09,4842.0,491.2919,492.5775,491.0447,491.5589,4842.0
2023-08-23 11:00:00,497.22,497.52,495.84,495.9,7487.0,491.6875,491.9842,490.3228,490.3822,7487.0
2023-08-23 11:10:00,495.59,496.98,495.59,496.22,7426.0,490.0756,491.4502,490.0756,490.6986,7426.0
2023-08-23 11:20:00,496.6,497.04,496.42,496.42,6200.0,491.0744,491.5095,490.8964,490.8964,6200.0
2023-08-23 11:30:00,496.43,496.66,495.55,495.58,8697.0,490.9063,491.1337,490.0361,490.0657,8697.0
2023-08-23 11:40:00,495.58,495.92,494.05,495.09,9851.0,490.0657,490.402,488.5528,489.5812,9851.0
2023-08-23 11:50:00,495.27,496.48,495.27,496.27,5053.0,489.7592,490.9557,489.7592,490.7481,5053.0
2023-08-23 12:00:00,496.25,496.27,495.54,495.86,13004.0,490.7283,490.7481,490.0262,490.3426,13004.0
2023-08-23 12:10:00,495.99,496.52,495.91,496.52,9763.0,490.4712,490.9953,490.3921,490.9953,9763.0
2023-08-23 12:20:00,496.54,497.44,496.54,496.98,20271.0,491.0151,491.905,491.0151,491.4502,20271.0
2023-08-23 12:30:00,496.99,499.15,496.93,499.15,34988.0,491.46,493.596,491.4007,493.596,34988.0
2023-08-23 12:40:00,499.11,499.45,498.38,499.36,9840.0,493.5565,493.8927,492.8346,493.8037,9840.0
2023-08-23 12:50:00,499.21,499.61,498.98,499.42,21021.0,493.6553,494.0509,493.4279,493.863,21021.0
2023-08-23 13:00:00,499.42,500.08,498.98,500.08,9112.0,493.863,494.5157,493.4279,494.5157,9112.0
2023-08-23 13:10:00,500.03,500.55,499.67,500.36,15297.0,494.4662,494.9804,494.1102,494.7926,15297.0
2023-08-23 13:20:00,500.41,500.84,500.01,500.29,11650.0,494.842,495.2672,494.4464,494.7233,11650.0
2023-08-23 13:30:00,500.54,500.7,500.19,500.28,7646.0,494.9705,495.1288,494.6244,494.7134,7646.0
2023-08-23 13:40:00,500.37,500.89,500.36,500.85,4624.0,494.8024,495.3167,494.7926,495.2771,4624.0
2023-08-23 13:50:00,500.84,501.62,500.68,501.22,8523.0,495.2672,496.0385,495.109,495.643,8523.0
2023-08-23 14:00:00,501.11,501.5,500.89,501.27,7553.0,495.5342,495.9199,495.3167,495.6924,7553.0
2023-08-23 14:10:00,501.2,501.45,500.32,500.62,10919.0,495.6232,495.8704,494.753,495.0497,10919.0
2023-08-23 14:20:00,500.61,501.6,500.6,501.45,21031.0,495.0398,496.0188,495.0299,495.8704,21031.0
2023-08-23 14:30:00,501.45,502.01,501.09,501.6,14963.0,495.8704,496.4242,495.5144,496.0188,14963.0
2023-08-23 14:40:00,501.8,502.22,501.05,501.87,11099.0,496.2165,496.6319,495.4749,496.2857,11099.0
2023-08-23 14:50:00,501.92,502.37,501.81,501.96,13165.0,496.3352,496.7802,496.2264,496.3747,13165.0
2023-08-23 15:00:00,502.08,502.95,501.29,502.54,15075.0,496.4934,497.3537,495.7122,496.9483,15075.0
2023-08-23 15:10:00,502.62,502.95,502.31,502.75,16755.0,497.0274,497.3537,496.7209,497.156,16755.0
2023-08-23 15:20:00,502.77,503.12,502.25,502.98,21888.0,497.1757,497.5218,496.6615,497.3834,21888.0
2023-08-23 15:30:00,503.0,503.02,500.97,501.1,35895.0,497.4032,497.423,495.3958,495.5243,35895.0
2023-08-23 15:40:00,501.1,502.27,500.9,501.93,55757.0,495.5243,496.6813,495.3265,496.3451,55757.0
2023-08-23 15:50:00,501.8,502.22,500.29,500.76,137186.0,496.2165,496.6319,494.7233,495.1881,137186.0
2023-08-24 09:30:00,504.42,508.55,503.5,504.11,34946.0,498.8074,502.8914,497.8976,498.5008,34946.0
2023-08-24 09:40:00,503.79,504.72,501.16,501.87,27242.0,498.1844,499.104,495.5836,496.2857,27242.0
2023-08-24 09:50:00,501.87,504.09,500.99,503.57,37755.0,496.2857,498.481,495.4155,497.9668,37755.0
2023-08-24 10:00:00,503.57,504.28,497.96,498.74,30904.0,497.9668,498.6689,492.4193,493.1906,30904.0
2023-08-24 10:10:00,498.74,499.81,498.51,499.21,34206.0,493.1906,494.2487,492.9631,493.6553,34206.0
2023-08-24 10:20:00,499.18,500.48,497.97,497.97,29721.0,493.6257,494.9112,492.4291,492.4291,29721.0
2023-08-24 10:30:00,498.04,499.93,497.81,499.75,24028.0,492.4984,494.3673,492.2709,494.1893,24028.0
2023-08-24 10:40:00,500.0,500.03,497.25,497.75,20829.0,494.4366,494.4662,491.7172,492.2116,20829.0
2023-08-24 10:50:00,497.76,499.3,497.42,498.94,15470.0,492.2215,493.7443,491.8853,493.3884,15470.0
2023-08-24 11:00:00,498.78,499.21,497.34,498.25,42239.0,493.2301,493.6553,491.8062,492.706,42239.0
2023-08-24 11:10:00,498.04,498.63,496.45,497.7,19468.0,492.4984,493.0818,490.9261,492.1621,19468.0
2023-08-24 11:20:00,497.7,498.93,497.69,498.76,14642.0,492.1621,493.3785,492.1523,493.2104,14642.0
2023-08-24 11:30:00,498.52,499.4,498.27,498.93,32112.0,492.973,493.8432,492.7258,493.3785,32112.0
2023-08-24 11:40:00,498.82,499.19,498.17,498.68,51586.0,493.2697,493.6356,492.6269,493.1312,51586.0
2023-08-24 11:50:00,498.68,498.86,496.57,497.15,24671.0,493.1312,493.3092,491.0447,491.6183,24671.0
2023-08-24 12:00:00,497.15,498.57,497.07,498.49,15699.0,491.6183,493.0225,491.5392,492.9434,15699.0
2023-08-24 12:10:00,498.38,499.69,498.37,499.45,20480.0,492.8346,494.13,492.8247,493.8927,20480.0
2023-08-24 12:20:00,499.45,499.8,499.18,499.49,9051.0,493.8927,494.2388,493.6257,493.9322,9051.0
2023-08-24 12:30:00,499.41,500.39,499.27,499.81,12198.0,493.8531,494.8222,493.7147,494.2487,12198.0
2023-08-24 12:40:00,499.84,500.18,499.21,499.41,10286.0,494.2783,494.6146,493.6553,493.8531,10286.0
2023-08-24 12:50:00,499.26,499.57,498.34,498.46,22779.0,493.7048,494.0113,492.795,492.9137,22779.0
2023-08-24 13:00:00,498.59,498.97,498.37,498.86,17777.0,493.0422,493.418,492.8247,493.3092,17777.0
2023-08-24 13:10:00,498.85,499.21,498.75,499.12,15338.0,493.2994,493.6553,493.2005,493.5663,15338.0
2023-08-24 13:20:00,499.15,499.15,498.55,498.79,11711.0,493.596,493.596,493.0027,493.24,11711.0
2023-08-24 13:30:00,498.79,499.16,498.66,499.1,11821.0,493.24,493.6059,493.1115,493.5466,11821.0
2023-08-24 13:40:00,499.13,499.63,498.9,499.3,22600.0,493.5762,494.0707,493.3488,493.7443,22600.0
2023-08-24 13:50:00,499.3,499.34,498.38,498.75,8326.0,493.7443,493.7839,492.8346,493.2005,8326.0
2023-08-24 14:00:00,498.99,500.08,498.99,500.08,17318.0,493.4378,494.5157,493.4378,494.5157,17318.0
2023-08-24 14:10:00,500.06,500.46,499.54,499.87,12256.0,494.4959,494.8914,493.9817,494.308,12256.0
2023-08-24 14:20:00,499.86,500.41,499.86,500.41,8637.0,494.2981,494.842,494.2981,494.842,8637.0
2023-08-24 14:30:00,500.28,501.1,499.85,500.0,18952.0,494.7134,495.5243,494.2882,494.4366,18952.0
2023-08-24 14:40:00,499.85,500.06,499.26,499.48,12718.0,494.2882,494.4959,493.7048,493.9223,12718.0
2023-08-24 14:50:00,499.58,500.32,499.47,499.7,22769.0,494.0212,494.753,493.9125,494.1399,22769.0
2023-08-24 15:00:00,499.62,500.95,499.53,500.13,31473.0,494.0608,495.376,493.9718,494.5651,31473.0
2023-08-24 15:10:00,500.09,500.61,499.93,500.36,25584.0,494.5256,495.0398,494.3673,494.7926,25584.0
2023-08-24 15:20:00,500.4,500.65,499.25,499.36,31829.0,494.8321,495.0793,493.6949,493.8037,31829.0
2023-08-24 15:30:00,499.43,499.79,499.0,499.05,38280.0,493.8729,494.2289,493.4477,493.4971,38280.0
2023-08-24 15:40:00,499.05,499.2,497.24,497.89,68790.0,493.4971,493.6455,491.7073,492.35,68790.0
2023-08-24 15:50:00,498.0,499.66,498.0,498.05,109115.0,492.4588,494.1003,492.4588,492.5083,109115.0
2023-08-25 09:30:00,494.24,507.92,494.24,503.25,82195.0,488.7406,502.2684,488.7406,497.6504,82195.0
2023-08-25 09:40:00,504.5,507.2,503.71,505.15,37873.0,498.8865,501.5564,498.1053,499.5293,37873.0
2023-08-25 09:50:00,505.0,507.18,504.41,507.18,30704.0,499.3809,501.5367,498.7975,501.5367,30704.0
2023-08-25 10:00:00,507.58,511.4,506.26,509.74,49373.0,501.9322,505.7097,500.6269,504.0682,49373.0
2023-08-25 10:10:00,510.14,514.64,509.63,511.46,33506.0,504.4637,508.9137,503.9594,505.769,33506.0
2023-08-25 10:20:00,511.99,512.18,508.29,510.3,23652.0,506.2931,506.481,502.6343,504.6219,23652.0
2023-08-25 10:30:00,510.29,510.32,507.34,508.28,34302.0,504.6121,504.6417,501.6949,502.6244,34302.0
2023-08-25 10:40:00,508.64,509.41,504.02,504.08,22157.0,502.9804,503.7419,498.4118,498.4712,22157.0
2023-08-25 10:50:00,503.86,504.51,499.03,499.84,74713.0,498.2536,498.8964,493.4773,494.2783,74713.0
2023-08-25 11:00:00,499.77,504.5,499.13,504.38,24882.0,494.2091,498.8865,493.5762,498.7678,24882.0
2023-08-25 11:10:00,504.09,505.34,502.13,504.0,16959.0,498.481,499.7171,496.5429,498.392,16959.0
2023-08-25 11:20:00,503.67,506.5,503.66,506.46,13310.0,498.0657,500.8642,498.0558,500.8247,13310.0
2023-08-25 11:30:00,506.29,509.38,505.22,509.38,14598.0,500.6566,503.7122,499.5985,503.7122,14598.0
2023-08-25 11:40:00,508.87,509.6,508.05,509.22,18161.0,503.2079,503.9297,502.397,503.554,18161.0
2023-08-25 11:50:00,509.27,510.68,509.0,509.47,26261.0,503.6034,504.9977,503.3364,503.8012,26261.0
2023-08-25 12:00:00,509.39,512.07,509.29,511.49,25752.0,503.7221,506.3723,503.6232,505.7987,25752.0
2023-08-25 12:10:00,511.75,513.65,511.13,513.05,25277.0,506.0558,507.9347,505.4427,507.3414,25277.0
2023-08-25 12:20:00,512.99,513.79,512.64,513.69,26180.0,507.282,508.0731,506.9359,507.9742,26180.0
2023-08-25 12:30:00,513.79,514.66,513.2,514.66,26416.0,508.0731,508.9334,507.4897,508.9334,26416.0
2023-08-25 12:40:00,514.53,515.7,514.19,514.73,28919.0,508.8049,509.9619,508.4687,509.0027,28919.0
2023-08-25 12:50:00,514.73,516.52,514.73,516.31,31791.0,509.0027,510.7727,509.0027,510.5651,31791.0
2023-08-25 13:00:00,516.34,517.15,515.4,516.01,17019.0,510.5947,511.3957,509.6652,510.2684,17019.0
2023-08-25 13:10:00,515.84,516.29,514.89,515.5,26912.0,510.1003,510.5453,509.1609,509.7641,26912.0
2023-08-25 13:20:00,515.7,515.77,512.82,512.87,34562.0,509.9619,510.0311,507.1139,507.1634,34562.0
2023-08-25 13:30:00,512.83,514.26,512.79,513.28,12828.0,507.1238,508.5379,507.0842,507.5688,12828.0
2023-08-25 13:40:00,513.47,514.04,513.1,513.63,15297.0,507.7567,508.3203,507.3908,507.9149,15297.0
2023-08-25 13:50:00,513.54,516.1,513.06,513.78,19675.0,507.8259,510.3574,507.3512,508.0632,19675.0
2023-08-25 14:00:00,513.43,514.97,513.12,514.96,8119.0,507.7171,509.24,507.4106,509.2301,8119.0
2023-08-25 14:10:00,514.92,517.81,514.92,517.14,41555.0,509.1905,512.0484,509.1905,511.3858,41555.0
2023-08-25 14:20:00,517.14,518.65,517.14,518.22,20728.0,511.3858,512.879,511.3858,512.4538,20728.0
2023-08-25 14:30:00,518.45,519.56,518.06,518.25,13704.0,512.6813,513.7789,512.2956,512.4835,13704.0
2023-08-25 14:40:00,518.41,520.1,518.39,520.03,22123.0,512.6417,514.3129,512.6219,514.2437,22123.0
2023-08-25 14:50:00,520.15,520.86,519.75,520.22,12250.0,514.3624,515.0644,513.9668,514.4316,12250.0
2023-08-25 15:00:00,520.23,521.16,519.61,520.85,21053.0,514.4415,515.3611,513.8284,515.0546,21053.0
2023-08-25 15:10:00,520.91,521.07,520.39,520.9,23696.0,515.1139,515.2721,514.5997,515.104,23696.0
2023-08-25 15:20:00,520.94,521.82,520.9,521.07,22581.0,515.1436,516.0138,515.104,515.2721,22581.0
2023-08-25 15:30:00,520.94,521.63,519.52,519.74,47132.0,515.1436,515.8259,513.7394,513.9569,47132.0
2023-08-25 15:40:00,519.63,521.06,519.46,519.57,45738.0,513.8481,515.2622,513.68,513.7888,45738.0
2023-08-25 15:50:00,519.49,520.2,518.34,518.73,136051.0,513.7097,514.4118,512.5725,512.9582,136051.0
2023-08-28 09:30:00,519.05,521.5,517.23,520.02,59583.0,513.2746,515.6973,511.4748,514.2338,59583.0
2023-08-28 09:40:00,519.71,520.42,516.3,516.73,27261.0,513.9272,514.6293,510.5552,510.9804,27261.0
2023-08-28 09:50:00,516.91,517.76,513.83,517.75,30076.0,511.1584,511.9989,508.1127,511.9891,30076.0
2023-08-28 10:00:00,517.54,518.56,516.31,517.5,16170.0,511.7814,512.79,510.5651,511.7418,16170.0
2023-08-28 10:10:00,517.52,520.4,517.15,518.99,14856.0,511.7616,514.6096,511.3957,513.2153,14856.0
2023-08-28 10:20:00,519.06,522.0,518.8,522.0,12088.0,513.2845,516.1918,513.0274,516.1918,12088.0
2023-08-28 10:30:00,522.13,522.68,521.25,521.42,18501.0,516.3203,516.8642,515.4501,515.6182,18501.0
2023-08-28 10:40:00,521.12,521.81,520.71,521.03,11256.0,515.3216,516.0039,514.9161,515.2326,11256.0
2023-08-28 10:50:00,520.79,522.11,520.23,521.9,13520.0,514.9952,516.3005,514.4415,516.0929,13520.0
2023-08-28 11:00:00,522.26,522.26,519.85,520.51,25540.0,516.4489,516.4489,514.0657,514.7183,25540.0
2023-08-28 11:10:00,520.63,520.7,518.66,519.16,15599.0,514.837,514.9062,512.8889,513.3834,15599.0
2023-08-28 11:20:00,519.43,520.32,519.21,519.75,12596.0,513.6504,514.5305,513.4328,513.9668,12596.0
2023-08-28 11:30:00,519.83,520.69,519.6,520.34,22734.0,514.0459,514.8963,513.8185,514.5502,22734.0
2023-08-28 11:40:00,520.34,520.5,518.38,519.09,12504.0,514.5502,514.7085,512.612,513.3141,12504.0
2023-08-28 11:50:00,518.93,519.77,518.32,519.03,10420.0,513.1559,513.9866,512.5527,513.2548,10420.0
2023-08-28 12:00:00,519.24,519.29,517.91,518.13,28664.0,513.4625,513.5119,512.1473,512.3648,28664.0
2023-08-28 12:10:00,518.14,518.49,517.24,517.96,11725.0,512.3747,512.7208,511.4847,512.1967,11725.0
2023-08-28 12:20:00,517.9,518.84,517.77,518.58,8012.0,512.1374,513.0669,512.0088,512.8098,8012.0
2023-08-28 12:30:00,518.7,520.73,518.45,520.5,15039.0,512.9285,514.9359,512.6813,514.7085,15039.0
2023-08-28 12:40:00,520.51,520.81,519.65,519.88,8898.0,514.7183,515.015,513.8679,514.0954,8898.0
2023-08-28 12:50:00,519.96,521.3,519.85,521.26,12643.0,514.1745,515.4996,514.0657,515.46,12643.0
2023-08-28 13:00:00,521.56,522.49,521.12,522.08,8910.0,515.7567,516.6763,515.3216,516.2709,8910.0
2023-08-28 13:10:00,522.03,522.47,521.52,522.12,11879.0,516.2214,516.6565,515.7171,516.3104,11879.0
2023-08-28 13:20:00,521.95,522.12,520.81,520.83,9941.0,516.1423,516.3104,515.015,515.0348,9941.0
2023-08-28 13:30:00,520.9,521.25,520.02,520.19,9423.0,515.104,515.4501,514.2338,514.4019,9423.0
2023-08-28 13:40:00,520.59,520.97,519.48,520.04,7310.0,514.7975,515.1732,513.6998,514.2536,7310.0
2023-08-28 13:50:00,519.75,520.0,517.76,518.37,6519.0,513.9668,514.214,511.9989,512.6022,6519.0
2023-08-28 14:00:00,518.38,518.91,518.21,518.65,8980.0,512.612,513.1361,512.4439,512.879,8980.0
2023-08-28 14:10:00,518.69,518.69,517.3,517.3,8733.0,512.9186,512.9186,511.5441,511.5441,8733.0
2023-08-28 14:20:00,517.65,518.09,517.3,517.94,6147.0,511.8902,512.3253,511.5441,512.1769,6147.0
2023-08-28 14:30:00,518.09,519.32,517.46,518.75,11440.0,512.3253,513.5416,511.7023,512.9779,11440.0
2023-08-28 14:40:00,518.79,519.76,518.77,519.55,5185.0,513.0175,513.9767,512.9977,513.769,5185.0
2023-08-28 14:50:00,519.74,519.82,518.89,519.34,10155.0,513.9569,514.036,513.1164,513.5614,10155.0
2023-08-28 15:00:00,519.34,519.51,518.82,519.39,11016.0,513.5614,513.7295,513.0471,513.6108,11016.0
2023-08-28 15:10:00,519.27,519.42,518.54,518.56,10127.0,513.4921,513.6405,512.7703,512.79,10127.0
2023-08-28 15:20:00,518.68,518.68,517.79,518.3,21235.0,512.9087,512.9087,512.0286,512.5329,21235.0
2023-08-28 15:30:00,518.0,518.66,517.56,518.11,20595.0,512.2363,512.8889,511.8012,512.345,20595.0
2023-08-28 15:40:00,518.08,519.22,517.45,518.11,46992.0,512.3154,513.4427,511.6924,512.345,46992.0
2023-08-28 15:50:00,517.97,519.0,517.67,518.87,108228.0,512.2066,513.2251,511.9099,513.0966,108228.0
2023-08-29 09:30:00,517.85,519.03,516.63,518.19,29291.0,512.0879,513.2548,510.8815,512.4242,29291.0
2023-08-29 09:40:00,518.56,520.75,518.19,520.75,27907.0,512.79,514.9557,512.4242,514.9557,27907.0
2023-08-29 09:50:00,520.32,522.64,520.21,520.5,33342.0,514.5305,516.8246,514.4217,514.7085,33342.0
2023-08-29 10:00:00,520.81,524.76,520.55,524.04,25590.0,515.015,518.9211,514.7579,518.2091,25590.0
2023-08-29 10:10:00,523.67,525.06,523.0,524.82,22675.0,517.8432,519.2177,517.1806,518.9804,22675.0
2023-08-29 10:20:00,524.83,526.79,524.59,526.57,17655.0,518.9903,520.9285,518.7529,520.7109,17655.0
2023-08-29 10:30:00,526.65,528.69,526.53,528.56,46062.0,520.79,522.8073,520.6714,522.6788,46062.0
2023-08-29 10:40:00,528.92,529.8,528.07,529.01,11832.0,523.0348,523.905,522.1942,523.1238,11832.0
2023-08-29 10:50:00,529.24,529.7,528.21,528.58,26622.0,523.3512,523.8061,522.3327,522.6986,26622.0
2023-08-29 11:00:00,529.22,530.86,529.08,530.32,15654.0,523.3314,524.9532,523.193,524.4192,15654.0
2023-08-29 11:10:00,530.48,531.4,530.45,530.9,12974.0,524.5774,525.4872,524.5477,524.9927,12974.0
2023-08-29 11:20:00,530.75,531.76,530.34,530.99,11092.0,524.8444,525.8432,524.439,525.0817,11092.0
2023-08-29 11:30:00,530.89,531.29,530.53,530.73,15639.0,524.9828,525.3784,524.6269,524.8246,15639.0
2023-08-29 11:40:00,530.86,531.75,530.37,530.58,27354.0,524.9532,525.8333,524.4686,524.6763,27354.0
2023-08-29 11:50:00,530.36,531.88,530.36,530.91,14469.0,524.4587,525.9618,524.4587,525.0026,14469.0
2023-08-29 12:00:00,530.7,530.75,528.98,529.4,22324.0,524.795,524.8444,523.0941,523.5094,22324.0
2023-08-29 12:10:00,529.48,530.26,528.94,530.07,14597.0,523.5885,524.3599,523.0545,524.172,14597.0
2023-08-29 12:20:00,530.13,530.45,529.83,530.43,5985.0,524.2313,524.5477,523.9346,524.528,5985.0
2023-08-29 12:30:00,530.52,530.7,529.34,529.67,19456.0,524.617,524.795,523.4501,523.7764,19456.0
2023-08-29 12:40:00,529.67,531.66,529.5,530.69,13077.0,523.7764,525.7443,523.6083,524.7851,13077.0
2023-08-29 12:50:00,530.84,531.98,530.46,531.62,7227.0,524.9334,526.0607,524.5576,525.7047,7227.0
2023-08-29 13:00:00,531.47,532.35,531.2,532.2,7483.0,525.5564,526.4266,525.2894,526.2783,7483.0
2023-08-29 13:10:00,532.3,532.33,531.49,531.57,6802.0,526.3772,526.4068,525.5762,525.6553,6802.0
2023-08-29 13:20:00,531.44,531.98,531.28,531.94,5342.0,525.5267,526.0607,525.3685,526.0212,5342.0
2023-08-29 13:30:00,532.07,533.95,532.07,533.79,10289.0,526.1497,528.0088,526.1497,527.8506,10289.0
2023-08-29 13:40:00,534.07,534.22,532.99,533.67,16974.0,528.1275,528.2758,527.0595,527.7319,16974.0
2023-08-29 13:50:00,533.62,533.75,532.59,533.29,8773.0,527.6825,527.811,526.6639,527.3561,8773.0
2023-08-29 14:00:00,533.25,534.2,533.25,534.2,3630.0,527.3166,528.256,527.3166,528.256,3630.0
2023-08-29 14:10:00,534.21,534.93,533.94,534.73,12685.0,528.2659,528.9779,527.9989,528.7801,12685.0
2023-08-29 14:20:00,534.82,534.82,534.3,534.77,11468.0,528.8691,528.8691,528.3549,528.8197,11468.0
2023-08-29 14:30:00,534.73,535.63,534.73,535.05,8449.0,528.7801,529.6701,528.7801,529.0966,8449.0
2023-08-29 14:40:00,535.2,535.76,534.95,535.04,10654.0,529.2449,529.7987,528.9977,529.0867,10654.0
2023-08-29 14:50:00,535.24,535.51,534.79,535.51,7775.0,529.2844,529.5514,528.8395,529.5514,7775.0
2023-08-29 15:00:00,535.34,536.18,534.97,536.05,11913.0,529.3833,530.214,529.0174,530.0854,11913.0
2023-08-29 15:10:00,536.11,536.34,535.66,535.78,14720.0,530.1448,530.3722,529.6998,529.8184,14720.0
2023-08-29 15:20:00,535.77,536.48,534.64,536.08,13362.0,529.8085,530.5106,528.6911,530.1151,13362.0
2023-08-29 15:30:00,536.08,536.2,535.31,535.97,18020.0,530.1151,530.2338,529.3537,530.0063,18020.0
2023-08-29 15:40:00,536.18,537.11,535.97,536.11,27653.0,530.214,531.1336,530.0063,530.1448,27653.0
2023-08-29 15:50:00,536.18,537.47,536.03,536.63,112929.0,530.214,531.4896,530.0657,530.659,112929.0
2023-08-30 09:30:00,537.7,538.79,536.28,538.5,30660.0,531.7171,532.7949,530.3129,532.5082,30660.0
2023-08-30 09:40:00,538.12,538.56,536.67,538.39,24352.0,532.1324,532.5675,530.6985,532.3994,24352.0
2023-08-30 09:50:00,539.0,541.48,538.52,538.52,30758.0,533.0026,535.455,532.5279,532.5279,30758.0
2023-08-30 10:00:00,538.99,541.87,538.82,541.87,16345.0,532.9927,535.8407,532.8246,535.8407,16345.0
2023-08-30 10:10:00,541.81,543.0,541.58,541.73,15957.0,535.7813,536.9581,535.5539,535.7022,15957.0
2023-08-30 10:20:00,541.73,541.73,539.42,539.73,23177.0,535.7022,535.7022,533.4179,533.7245,23177.0
2023-08-30 10:30:00,539.71,542.03,539.7,542.0,10686.0,533.7047,535.9989,533.6948,535.9692,10686.0
2023-08-30 10:40:00,541.88,542.04,540.35,540.97,10838.0,535.8506,536.0088,534.3376,534.9507,10838.0
2023-08-30 10:50:00,540.54,541.91,540.54,541.41,24767.0,534.5255,535.8802,534.5255,535.3858,24767.0
2023-08-30 11:00:00,541.49,541.5,538.93,539.86,18633.0,535.4649,535.4748,532.9334,533.853,18633.0
2023-08-30 11:10:00,539.86,540.24,538.63,540.24,10128.0,533.853,534.2288,532.6367,534.2288,10128.0
2023-08-30 11:20:00,540.46,540.62,538.73,539.35,11786.0,534.4464,534.6046,532.7356,533.3487,11786.0
2023-08-30 11:30:00,539.34,540.54,539.0,540.13,12842.0,533.3388,534.5255,533.0026,534.12,12842.0
2023-08-30 11:40:00,539.88,540.18,538.21,538.82,15536.0,533.8728,534.1695,532.2214,532.8246,15536.0
2023-08-30 11:50:00,538.6,538.67,537.77,538.44,15515.0,532.6071,532.6763,531.7863,532.4488,15515.0
2023-08-30 12:00:00,538.65,539.04,538.09,538.57,10101.0,532.6565,533.0422,532.1027,532.5774,10101.0
2023-08-30 12:10:00,538.57,539.11,537.85,538.35,6317.0,532.5774,533.1114,531.8654,532.3598,6317.0
2023-08-30 12:20:00,538.5,538.72,538.1,538.53,5370.0,532.5082,532.7257,532.1126,532.5378,5370.0
2023-08-30 12:30:00,538.53,539.28,538.08,538.44,7377.0,532.5378,533.2795,532.0928,532.4488,7377.0
2023-08-30 12:40:00,538.85,539.23,538.39,538.56,3911.0,532.8543,533.23,532.3994,532.5675,3911.0
2023-08-30 12:50:00,538.69,538.82,538.25,538.73,5293.0,532.6961,532.8246,532.261,532.7356,5293.0
2023-08-30 13:00:00,538.73,539.01,537.99,538.58,5498.0,532.7356,533.0125,532.0038,532.5873,5498.0
2023-08-30 13:10:00,538.37,539.23,538.17,539.01,10910.0,532.3796,533.23,532.1818,533.0125,10910.0
2023-08-30 13:20:00,539.01,539.25,538.71,538.71,6415.0,533.0125,533.2498,532.7158,532.7158,6415.0
2023-08-30 13:30:00,538.78,539.36,538.78,539.02,4607.0,532.7851,533.3586,532.7851,533.0224,4607.0
2023-08-30 13:40:00,539.0,539.87,538.87,539.26,5806.0,533.0026,533.8629,532.8741,533.2597,5806.0
2023-08-30 13:50:00,539.0,539.32,538.05,539.1,8654.0,533.0026,533.319,532.0632,533.1015,8654.0
2023-08-30 14:00:00,539.52,539.52,538.58,539.23,5931.0,533.5168,533.5168,532.5873,533.23,5931.0
2023-08-30 14:10:00,539.22,540.0,539.03,539.23,8494.0,533.2202,533.9915,533.0323,533.23,8494.0
2023-08-30 14:20:00,539.24,539.66,538.56,539.4,3887.0,533.2399,533.6553,532.5675,533.3982,3887.0
2023-08-30 14:30:00,539.39,540.04,538.66,539.69,14704.0,533.3883,534.031,532.6664,533.6849,14704.0
2023-08-30 14:40:00,539.83,540.26,539.76,540.13,12955.0,533.8234,534.2486,533.7542,534.12,12955.0
2023-08-30 14:50:00,540.13,540.89,539.78,540.72,5754.0,534.12,534.8716,533.7739,534.7035,5754.0
2023-08-30 15:00:00,540.75,542.13,540.75,541.57,8281.0,534.7331,536.0978,534.7331,535.544,8281.0
2023-08-30 15:10:00,541.56,541.98,540.28,541.4,12103.0,535.5341,535.9495,534.2684,535.3759,12103.0
2023-08-30 15:20:00,541.25,541.47,540.21,540.93,16316.0,535.2276,535.4451,534.1991,534.9111,16316.0
2023-08-30 15:30:00,540.94,541.11,539.92,539.92,16130.0,534.921,535.0891,533.9124,533.9124,16130.0
2023-08-30 15:40:00,540.16,540.86,540.06,540.33,20166.0,534.1497,534.8419,534.0508,534.3178,20166.0
2023-08-30 15:50:00,540.14,541.18,539.12,540.8,101085.0,534.1299,535.1584,533.1213,534.7826,101085.0
2023-08-31 09:30:00,540.58,545.0,540.56,544.79,47526.0,534.565,538.9358,534.5453,538.7282,47526.0
2023-08-31 09:40:00,544.86,544.86,540.56,541.8,25702.0,538.7974,538.7974,534.5453,535.7715,25702.0
2023-08-31 09:50:00,541.83,542.8,540.77,540.77,18167.0,535.8011,536.7603,534.7529,534.7529,18167.0
2023-08-31 10:00:00,541.14,543.05,540.88,542.32,18073.0,535.1188,537.0075,534.8617,536.2857,18073.0
2023-08-31 10:10:00,542.62,543.61,541.54,541.97,14399.0,536.5823,537.5613,535.5143,535.9396,14399.0
2023-08-31 10:20:00,542.28,542.41,540.01,541.11,38778.0,536.2461,536.3747,534.0014,535.0891,38778.0
2023-08-31 10:30:00,541.12,541.62,540.41,540.88,7137.0,535.099,535.5935,534.3969,534.8617,7137.0
2023-08-31 10:40:00,540.89,541.11,540.29,540.6,10089.0,534.8716,535.0891,534.2783,534.5848,10089.0
2023-08-31 10:50:00,540.3,540.3,538.06,538.96,30368.0,534.2881,534.2881,532.0731,532.9631,30368.0
2023-08-31 11:00:00,538.87,538.87,537.27,537.88,16152.0,532.8741,532.8741,531.2919,531.8951,16152.0
2023-08-31 11:10:00,538.04,539.25,538.04,538.31,8850.0,532.0533,533.2498,532.0533,532.3203,8850.0
2023-08-31 11:20:00,538.31,538.48,536.69,536.72,14421.0,532.3203,532.4884,530.7183,530.748,14421.0
2023-08-31 11:30:00,536.77,536.97,535.71,536.34,24674.0,530.7974,530.9952,529.7492,530.3722,24674.0
2023-08-31 11:40:00,536.14,537.3,536.14,537.07,8684.0,530.1744,531.3215,530.1744,531.0941,8684.0
2023-08-31 11:50:00,537.19,537.97,537.06,537.2,8888.0,531.2127,531.9841,531.0842,531.2226,8888.0
2023-08-31 12:00:00,537.2,538.8,536.81,538.47,13172.0,531.2226,532.8048,530.837,532.4785,13172.0
2023-08-31 12:10:00,538.42,538.85,536.5,536.7,15514.0,532.4291,532.8543,530.5304,530.7282,15514.0
2023-08-31 12:20:00,536.76,537.35,536.64,536.83,6175.0,530.7875,531.371,530.6689,530.8568,6175.0
2023-08-31 12:30:00,536.93,537.16,535.96,536.75,10797.0,530.9556,531.1831,529.9964,530.7776,10797.0
2023-08-31 12:40:00,536.7,536.89,534.59,534.67,6517.0,530.7282,530.9161,528.6417,528.7208,6517.0
2023-08-31 12:50:00,534.97,535.99,534.73,535.91,15864.0,529.0174,530.0261,528.7801,529.947,15864.0
2023-08-31 13:00:00,535.98,536.91,535.61,536.5,9155.0,530.0162,530.9359,529.6503,530.5304,9155.0
2023-08-31 13:10:00,536.73,537.86,536.72,537.86,3080.0,530.7579,531.8753,530.748,531.8753,3080.0
2023-08-31 13:20:00,537.78,538.73,537.54,538.7,6700.0,531.7962,532.7356,531.5589,532.7059,6700.0
2023-08-31 13:30:00,538.74,539.54,538.72,539.23,7577.0,532.7455,533.5366,532.7257,533.23,7577.0
2023-08-31 13:40:00,539.42,539.75,539.15,539.4,4045.0,533.4179,533.7443,533.1509,533.3982,4045.0
2023-08-31 13:50:00,539.24,539.25,537.99,538.61,12414.0,533.2399,533.2498,532.0038,532.6169,12414.0
2023-08-31 14:00:00,538.68,540.08,538.68,540.02,9901.0,532.6862,534.0706,532.6862,534.0113,9901.0
2023-08-31 14:10:00,540.02,540.04,539.46,539.61,9240.0,534.0113,534.031,533.4575,533.6058,9240.0
2023-08-31 14:20:00,539.74,540.07,539.43,539.56,5956.0,533.7344,534.0607,533.4278,533.5564,5956.0
2023-08-31 14:30:00,539.64,539.92,538.91,539.64,15286.0,533.6355,533.9124,532.9136,533.6355,15286.0
2023-08-31 14:40:00,539.66,540.11,539.09,539.64,19886.0,533.6553,534.1003,533.0916,533.6355,19886.0
2023-08-31 14:50:00,539.53,540.3,539.42,539.79,7924.0,533.5267,534.2881,533.4179,533.7838,7924.0
2023-08-31 15:00:00,539.83,540.26,539.41,540.11,16812.0,533.8234,534.2486,533.408,534.1003,16812.0
2023-08-31 15:10:00,540.26,540.54,539.88,540.09,11245.0,534.2486,534.5255,533.8728,534.0805,11245.0
2023-08-31 15:20:00,540.0,541.22,539.98,541.11,14321.0,533.9915,535.1979,533.9717,535.0891,14321.0
2023-08-31 15:30:00,541.19,541.86,540.91,541.44,28545.0,535.1682,535.8308,534.8914,535.4155,28545.0
2023-08-31 15:40:00,541.58,542.57,541.46,542.14,18388.0,535.5539,536.5329,535.4352,536.1077,18388.0
2023-08-31 15:50:00,541.89,544.39,541.6,541.8,108416.0,535.8605,538.3326,535.5737,535.7715,108416.0
2023-09-01 09:30:00,545.33,546.39,541.06,541.1,72011.0,539.2622,540.3104,535.0397,535.0792,72011.0
2023-09-01 09:40:00,540.86,542.66,540.64,541.28,13118.0,534.8419,536.6219,534.6244,535.2572,13118.0
2023-09-01 09:50:00,540.6,544.53,540.46,544.53,18851.0,534.5848,538.4711,534.4464,538.4711,18851.0
2023-09-01 10:00:00,544.29,545.38,542.15,545.36,25089.0,538.2337,539.3116,536.1176,539.2918,25089.0
2023-09-01 10:10:00,545.61,546.34,544.84,545.99,28347.0,539.5391,540.2609,538.7776,539.9148,28347.0
2023-09-01 10:20:00,545.75,545.75,544.15,545.74,14498.0,539.6775,539.6775,538.0953,539.6676,14498.0
2023-09-01 10:30:00,545.73,545.73,543.64,544.23,15335.0,539.6577,539.6577,537.591,538.1744,15335.0
2023-09-01 10:40:00,544.19,544.38,542.98,543.16,5975.0,538.1349,538.3227,536.9383,537.1163,5975.0
2023-09-01 10:50:00,543.33,544.42,542.96,543.87,10869.0,537.2844,538.3623,536.9185,537.8184,10869.0
2023-09-01 11:00:00,543.83,544.74,543.57,544.63,10860.0,537.7789,538.6787,537.5218,538.57,10860.0
2023-09-01 11:10:00,544.45,545.5,543.91,545.23,10308.0,538.392,539.4303,537.858,539.1633,10308.0
2023-09-01 11:20:00,545.8,546.86,545.8,546.63,5926.0,539.7269,540.7752,539.7269,540.5477,5926.0
2023-09-01 11:30:00,547.01,547.18,545.88,546.81,8005.0,540.9235,541.0916,539.8061,540.7257,8005.0
2023-09-01 11:40:00,546.99,546.99,544.95,544.95,8653.0,540.9037,540.9037,538.8864,538.8864,8653.0
2023-09-01 11:50:00,545.0,546.03,545.0,545.45,7445.0,538.9358,539.9544,538.9358,539.3808,7445.0
2023-09-01 12:00:00,545.29,545.98,544.96,545.52,7816.0,539.2226,539.9049,538.8963,539.4501,7816.0
2023-09-01 12:10:00,545.52,545.98,545.1,545.51,9205.0,539.4501,539.9049,539.0347,539.4402,9205.0
2023-09-01 12:20:00,545.5,546.39,545.14,545.14,32221.0,539.4303,540.3104,539.0743,539.0743,32221.0
2023-09-01 12:30:00,545.16,545.6,544.08,544.61,10967.0,539.0941,539.5292,538.0261,538.5502,10967.0
2023-09-01 12:40:00,544.56,545.12,544.28,545.03,5084.0,538.5007,539.0545,538.2239,538.9655,5084.0
2023-09-01 12:50:00,545.19,546.18,545.19,545.54,7770.0,539.1237,540.1027,539.1237,539.4698,7770.0
2023-09-01 13:00:00,545.38,545.58,545.08,545.1,3972.0,539.3116,539.5094,539.015,539.0347,3972.0
2023-09-01 13:10:00,545.11,545.63,544.98,545.59,4009.0,539.0446,539.5588,538.9161,539.5193,4009.0
2023-09-01 13:20:00,545.61,545.72,545.03,545.19,11417.0,539.5391,539.6478,538.9655,539.1237,11417.0
2023-09-01 13:30:00,545.12,545.67,544.81,545.18,6315.0,539.0545,539.5984,538.748,539.1138,6315.0
2023-09-01 13:40:00,545.17,545.45,544.69,545.45,4509.0,539.104,539.3808,538.6293,539.3808,4509.0
2023-09-01 13:50:00,545.51,546.79,545.42,546.79,6393.0,539.4402,540.7059,539.3512,540.7059,6393.0
2023-09-01 14:00:00,546.35,546.97,545.95,545.96,6445.0,540.2708,540.8839,539.8753,539.8852,6445.0
2023-09-01 14:10:00,546.23,546.26,545.73,545.76,5222.0,540.1522,540.1818,539.6577,539.6874,5222.0
2023-09-01 14:20:00,545.7,546.03,544.97,545.51,5146.0,539.6281,539.9544,538.9062,539.4402,5146.0
2023-09-01 14:30:00,545.55,545.58,545.01,545.58,9270.0,539.4797,539.5094,538.9457,539.5094,9270.0
2023-09-01 14:40:00,545.63,546.52,545.62,546.05,17967.0,539.5588,540.4389,539.5489,539.9742,17967.0
2023-09-01 14:50:00,546.21,546.84,546.15,546.64,5876.0,540.1324,540.7554,540.0731,540.5576,5876.0
2023-09-01 15:00:00,546.6,547.38,546.33,547.38,6699.0,540.518,541.2894,540.251,541.2894,6699.0
2023-09-01 15:10:00,547.6,548.1,547.0,547.1,19827.0,541.5069,542.0014,540.9136,541.0125,19827.0
2023-09-01 15:20:00,547.2,547.75,546.86,547.5,12852.0,541.1114,541.6552,540.7752,541.408,12852.0
2023-09-01 15:30:00,547.83,548.14,547.12,547.51,21522.0,541.7344,542.0409,541.0323,541.4179,21522.0
2023-09-01 15:40:00,547.53,548.76,547.53,548.48,33181.0,541.4377,542.654,541.4377,542.3771,33181.0
2023-09-01 15:50:00,548.4,549.85,547.74,549.8,114502.0,542.298,543.7319,541.6454,543.6824,114502.0
2023-09-05 09:30:00,548.54,549.85,545.88,547.77,61957.0,542.4365,543.7319,539.8061,541.675,61957.0
2023-09-05 09:40:00,547.52,548.95,545.54,546.71,28780.0,541.4278,542.8419,539.4698,540.6268,28780.0
2023-09-05 09:50:00,546.78,548.54,546.33,547.66,10641.0,540.696,542.4365,540.251,541.5662,10641.0
2023-09-05 10:00:00,547.63,549.82,546.95,549.42,27372.0,541.5366,543.7022,540.8641,543.3067,27372.0
2023-09-05 10:10:00,549.5,551.63,549.0,551.36,22946.0,543.3858,545.4921,542.8913,545.2251,22946.0
2023-09-05 10:20:00,552.0,553.19,551.59,552.79,16340.0,545.858,547.0347,545.4525,546.6392,16340.0
2023-09-05 10:30:00,552.62,552.98,551.95,552.35,19143.0,546.4711,546.8271,545.8085,546.2041,19143.0
2023-09-05 10:40:00,552.64,552.64,551.27,552.53,21957.0,546.4908,546.4908,545.1361,546.3821,21957.0
2023-09-05 10:50:00,552.38,553.03,551.82,552.11,21806.0,546.2337,546.8765,545.68,545.9667,21806.0
2023-09-05 11:00:00,552.76,554.34,552.76,553.17,23768.0,546.6095,548.1719,546.6095,547.0149,23768.0
2023-09-05 11:10:00,553.36,555.0,553.07,554.24,10022.0,547.2028,548.8246,546.9161,548.073,10022.0
2023-09-05 11:20:00,554.14,554.19,552.7,552.82,10569.0,547.9741,548.0236,546.5502,546.6688,10569.0
2023-09-05 11:30:00,553.11,553.13,550.39,550.39,11419.0,546.9556,546.9754,544.2659,544.2659,11419.0
2023-09-05 11:40:00,550.35,551.25,550.15,550.67,9322.0,544.2263,545.1163,544.0285,544.5428,9322.0
2023-09-05 11:50:00,550.44,551.08,549.16,549.97,15774.0,544.3153,544.9482,543.0496,543.8505,15774.0
2023-09-05 12:00:00,549.77,550.42,548.99,549.73,21921.0,543.6528,544.2955,542.8815,543.6132,21921.0
2023-09-05 12:10:00,549.85,551.47,549.78,551.47,6193.0,543.7319,545.3339,543.6627,545.3339,6193.0
2023-09-05 12:20:00,551.3,551.6,550.89,551.51,12816.0,545.1657,545.4624,544.7603,545.3734,12816.0
2023-09-05 12:30:00,551.42,552.27,551.4,551.85,7089.0,545.2844,546.125,545.2646,545.7096,7089.0
2023-09-05 12:40:00,551.84,552.8,551.64,552.2,7061.0,545.6997,546.6491,545.502,546.0557,7061.0
2023-09-05 12:50:00,552.2,552.55,552.06,552.14,3193.0,546.0557,546.4018,545.9173,545.9964,3193.0
2023-09-05 13:00:00,552.12,552.23,551.39,551.39,7644.0,545.9766,546.0854,545.2547,545.2547,7644.0
2023-09-05 13:10:00,551.35,551.45,550.63,550.83,3904.0,545.2152,545.3141,544.5032,544.701,3904.0
2023-09-05 13:20:00,550.97,551.13,550.44,550.46,4266.0,544.8394,544.9976,544.3153,544.3351,4266.0
2023-09-05 13:30:00,550.45,551.36,550.23,551.29,7219.0,544.3252,545.2251,544.1077,545.1559,7219.0
2023-09-05 13:40:00,551.25,552.2,551.11,551.11,18315.0,545.1163,546.0557,544.9779,544.9779,18315.0
2023-09-05 13:50:00,551.36,551.64,550.88,550.88,7404.0,545.2251,545.502,544.7504,544.7504,7404.0
2023-09-05 14:00:00,551.07,551.07,549.64,549.69,6275.0,544.9383,544.9383,543.5242,543.5737,6275.0
2023-09-05 14:10:00,549.92,550.66,549.82,550.5,6517.0,543.8011,544.5329,543.7022,544.3746,6517.0
2023-09-05 14:20:00,550.53,551.7,550.29,551.66,13524.0,544.4043,545.5613,544.167,545.5217,13524.0
2023-09-05 14:30:00,551.72,552.13,551.08,551.37,17795.0,545.5811,545.9865,544.9482,545.235,17795.0
2023-09-05 14:40:00,551.42,552.07,551.15,551.99,6490.0,545.2844,545.9272,545.0174,545.8481,6490.0
2023-09-05 14:50:00,552.06,552.16,551.49,551.96,10443.0,545.9173,546.0162,545.3536,545.8184,10443.0
2023-09-05 15:00:00,551.87,551.87,550.96,551.11,7084.0,545.7294,545.7294,544.8295,544.9779,7084.0
2023-09-05 15:10:00,551.03,551.3,550.6,550.79,14285.0,544.8988,545.1657,544.4735,544.6614,14285.0
2023-09-05 15:20:00,551.04,551.35,550.79,550.97,10134.0,544.9086,545.2152,544.6614,544.8394,10134.0
2023-09-05 15:30:00,550.85,551.25,550.22,550.35,22750.0,544.7208,545.1163,544.0978,544.2263,22750.0
2023-09-05 15:40:00,550.59,551.04,550.27,550.44,18602.0,544.4636,544.9086,544.1472,544.3153,18602.0
2023-09-05 15:50:00,550.55,551.4,550.54,550.59,74908.0,544.4241,545.2646,544.4142,544.4636,74908.0
2023-09-06 09:30:00,549.42,550.57,547.77,548.42,40089.0,543.3067,544.4439,541.675,542.3178,40089.0
2023-09-06 09:40:00,548.48,551.0,548.08,551.0,48226.0,542.3771,544.8691,541.9816,544.8691,48226.0
2023-09-06 09:50:00,550.87,553.62,550.86,552.97,16286.0,544.7405,547.4599,544.7306,546.8172,16286.0
2023-09-06 10:00:00,552.69,552.69,549.46,550.54,15327.0,546.5403,546.5403,543.3462,544.4142,15327.0
2023-09-06 10:10:00,550.74,551.05,549.5,550.79,13178.0,544.612,544.9185,543.3858,544.6614,13178.0
2023-09-06 10:20:00,550.99,551.32,549.66,549.77,7995.0,544.8592,545.1855,543.544,543.6528,7995.0
2023-09-06 10:30:00,550.01,552.19,549.91,552.13,12334.0,543.8901,546.0458,543.7912,545.9865,12334.0
2023-09-06 10:40:00,552.15,552.16,550.05,550.55,17887.0,546.0063,546.0162,543.9297,544.4241,17887.0
2023-09-06 10:50:00,550.18,550.54,549.3,549.3,8196.0,544.0582,544.4142,543.188,543.188,8196.0
2023-09-06 11:00:00,549.21,550.24,549.19,549.58,5684.0,543.099,544.1175,543.0792,543.4649,5684.0
2023-09-06 11:10:00,549.9,550.39,549.29,550.38,9295.0,543.7813,544.2659,543.1781,544.256,9295.0
2023-09-06 11:20:00,550.15,550.72,550.04,550.34,7239.0,544.0285,544.5922,543.9198,544.2164,7239.0
2023-09-06 11:30:00,550.35,550.67,549.08,549.08,11591.0,544.2263,544.5428,542.9704,542.9704,11591.0
2023-09-06 11:40:00,549.09,549.6,549.08,549.18,9428.0,542.9803,543.4847,542.9704,543.0693,9428.0
2023-09-06 11:50:00,548.96,549.41,548.5,548.85,9892.0,542.8518,543.2968,542.3969,542.743,9892.0
2023-09-06 12:00:00,548.85,549.63,548.85,549.19,5254.0,542.743,543.5143,542.743,543.0792,5254.0
2023-09-06 12:10:00,549.11,549.64,548.57,548.58,4763.0,543.0001,543.5242,542.4661,542.476,4763.0
2023-09-06 12:20:00,548.58,548.58,546.42,546.42,17173.0,542.476,542.476,540.34,540.34,17173.0
2023-09-06 12:30:00,546.18,547.03,546.0,546.88,7514.0,540.1027,540.9433,539.9247,540.7949,7514.0
2023-09-06 12:40:00,546.75,546.91,545.61,546.04,16875.0,540.6664,540.8246,539.5391,539.9643,16875.0
2023-09-06 12:50:00,545.88,546.51,545.85,546.25,10497.0,539.8061,540.429,539.7764,540.1719,10497.0
2023-09-06 13:00:00,546.36,547.28,546.13,547.28,6082.0,540.2807,541.1905,540.0533,541.1905,6082.0
2023-09-06 13:10:00,547.25,548.38,547.1,548.27,13026.0,541.1608,542.2782,541.0125,542.1695,13026.0
2023-09-06 13:20:00,548.27,548.27,547.61,547.61,3465.0,542.1695,542.1695,541.5168,541.5168,3465.0
2023-09-06 13:30:00,547.78,548.53,547.56,548.53,8642.0,541.6849,542.4266,541.4674,542.4266,8642.0
2023-09-06 13:40:00,548.56,548.95,547.99,548.91,4503.0,542.4562,542.8419,541.8926,542.8023,4503.0
2023-09-06 13:50:00,549.26,549.34,548.4,548.58,4959.0,543.1484,543.2276,542.298,542.476,4959.0
2023-09-06 14:00:00,548.47,549.65,548.47,549.65,5332.0,542.3672,543.5341,542.3672,543.5341,5332.0
2023-09-06 14:10:00,549.59,549.83,549.04,549.74,7751.0,543.4748,543.7121,542.9309,543.6231,7751.0
2023-09-06 14:20:00,549.69,549.79,548.66,549.75,5730.0,543.5737,543.6725,542.5551,543.633,5730.0
2023-09-06 14:30:00,549.82,550.33,549.69,550.18,5947.0,543.7022,544.2065,543.5737,544.0582,5947.0
2023-09-06 14:40:00,550.15,550.42,549.65,550.39,9380.0,544.0285,544.2955,543.5341,544.2659,9380.0
2023-09-06 14:50:00,550.39,550.88,549.89,550.79,9720.0,544.2659,544.7504,543.7714,544.6614,9720.0
2023-09-06 15:00:00,550.73,550.86,549.28,549.28,14189.0,544.6021,544.7306,543.1682,543.1682,14189.0
2023-09-06 15:10:00,549.26,550.47,549.25,550.08,12268.0,543.1484,544.345,543.1386,543.9593,12268.0
2023-09-06 15:20:00,550.13,550.5,549.49,550.03,31629.0,544.0088,544.3746,543.3759,543.9099,31629.0
2023-09-06 15:30:00,549.85,551.28,549.84,550.88,31829.0,543.7319,545.146,543.722,544.7504,31829.0
2023-09-06 15:40:00,550.97,551.35,550.63,551.05,17846.0,544.8394,545.2152,544.5032,544.9185,17846.0
2023-09-06 15:50:00,551.1,551.86,550.01,551.21,66346.0,544.968,545.7195,543.8901,545.0767,66346.0
2023-09-07 09:30:00,549.71,550.0,547.91,549.59,39589.0,543.5934,543.8802,541.8135,543.4748,39589.0
2023-09-07 09:40:00,549.82,551.88,549.37,549.63,24240.0,543.7022,545.7393,543.2572,543.5143,24240.0
2023-09-07 09:50:00,549.38,550.26,548.38,549.82,9386.0,543.2671,544.1373,542.2782,543.7022,9386.0
2023-09-07 10:00:00,549.88,550.64,548.7,550.38,10056.0,543.7615,544.5131,542.5947,544.256,10056.0
2023-09-07 10:10:00,550.41,552.24,550.18,552.23,13348.0,544.2857,546.0953,544.0582,546.0854,13348.0
2023-09-07 10:20:00,552.33,554.23,552.31,553.95,28945.0,546.1843,548.0631,546.1645,547.7863,28945.0
2023-09-07 10:30:00,553.92,554.71,552.89,554.16,22007.0,547.7566,548.5378,546.7381,547.9939,22007.0
2023-09-07 10:40:00,554.01,557.03,554.01,555.63,21725.0,547.8456,550.832,547.8456,549.4476,21725.0
2023-09-07 10:50:00,555.61,556.24,554.36,554.67,12172.0,549.4278,550.0508,548.1917,548.4982,12172.0
2023-09-07 11:00:00,554.04,555.47,553.94,554.84,6739.0,547.8753,549.2893,547.7764,548.6664,6739.0
2023-09-07 11:10:00,554.72,555.32,553.31,554.06,18725.0,548.5477,549.141,547.1534,547.895,18725.0
2023-09-07 11:20:00,553.81,554.22,552.66,553.01,11881.0,547.6478,548.0533,546.5106,546.8567,11881.0
2023-09-07 11:30:00,552.65,554.45,552.65,554.31,6530.0,546.5007,548.2807,546.5007,548.1423,6530.0
2023-09-07 11:40:00,554.15,554.15,552.0,553.57,10285.0,547.984,547.984,545.858,547.4105,10285.0
2023-09-07 11:50:00,553.7,555.06,553.69,554.23,6633.0,547.539,548.8839,547.5292,548.0631,6633.0
2023-09-07 12:00:00,554.42,556.33,554.29,555.58,12258.0,548.251,550.1398,548.1225,549.3981,12258.0
2023-09-07 12:10:00,555.39,556.42,555.0,555.94,7159.0,549.2102,550.2288,548.8246,549.7541,7159.0
2023-09-07 12:20:00,556.25,556.63,555.68,556.27,8550.0,550.0607,550.4364,549.497,550.0804,8550.0
2023-09-07 12:30:00,556.53,556.72,556.34,556.59,3340.0,550.3376,550.5254,550.1497,550.3969,3340.0
2023-09-07 12:40:00,556.67,556.93,555.92,556.12,5062.0,550.476,550.7331,549.7343,549.9321,5062.0
2023-09-07 12:50:00,556.06,556.37,555.88,556.03,3815.0,549.8728,550.1793,549.6948,549.8431,3815.0
2023-09-07 13:00:00,556.18,557.1,555.88,556.97,3947.0,549.9914,550.9012,549.6948,550.7727,3947.0
2023-09-07 13:10:00,556.78,557.27,556.16,556.74,13175.0,550.5848,551.0693,549.9717,550.5452,13175.0
2023-09-07 13:20:00,556.66,557.46,555.98,556.74,6904.0,550.4661,551.2572,549.7937,550.5452,6904.0
2023-09-07 13:30:00,556.62,556.62,555.09,555.74,18752.0,550.4266,550.4266,548.9136,549.5563,18752.0
2023-09-07 13:40:00,555.5,555.5,554.51,554.77,11375.0,549.319,549.319,548.34,548.5971,11375.0
2023-09-07 13:50:00,555.02,555.77,555.0,555.48,5572.0,548.8444,549.586,548.8246,549.2992,5572.0
2023-09-07 14:00:00,555.36,556.33,555.36,555.51,5926.0,549.1806,550.1398,549.1806,549.3289,5926.0
2023-09-07 14:10:00,555.73,556.01,555.2,555.2,6825.0,549.5465,549.8233,549.0224,549.0224,6825.0
2023-09-07 14:20:00,555.26,555.65,554.92,555.16,8423.0,549.0817,549.4673,548.7455,548.9828,8423.0
2023-09-07 14:30:00,555.26,555.61,554.74,554.92,7321.0,549.0817,549.4278,548.5675,548.7455,7321.0
2023-09-07 14:40:00,554.96,555.14,554.66,554.88,3906.0,548.785,548.963,548.4884,548.7059,3906.0
2023-09-07 14:50:00,554.94,555.47,554.76,555.05,8148.0,548.7652,549.2893,548.5872,548.874,8148.0
2023-09-07 15:00:00,555.11,555.16,554.22,554.47,7772.0,548.9334,548.9828,548.0533,548.3005,7772.0
2023-09-07 15:10:00,554.47,555.42,554.46,554.97,13473.0,548.3005,549.2399,548.2906,548.7949,13473.0
2023-09-07 15:20:00,554.99,555.08,554.4,554.61,9626.0,548.8147,548.9037,548.2313,548.4389,9626.0
2023-09-07 15:30:00,554.6,554.61,553.03,553.07,15614.0,548.429,548.4389,546.8765,546.9161,15614.0
2023-09-07 15:40:00,553.07,554.79,553.06,554.63,24583.0,546.9161,548.6169,546.9062,548.4587,24583.0
2023-09-07 15:50:00,554.74,555.05,553.56,553.56,60644.0,548.5675,548.874,547.4006,547.4006,60644.0
2023-09-08 09:30:00,552.31,555.42,551.19,554.58,20034.0,546.1645,549.2399,545.057,548.4093,20034.0
2023-09-08 09:40:00,554.44,556.16,553.59,555.99,6031.0,548.2708,549.9717,547.4303,549.8036,6031.0
2023-09-08 09:50:00,555.99,556.75,555.67,556.28,10566.0,549.8036,550.5551,549.4871,550.0903,10566.0
2023-09-08 10:00:00,556.07,557.56,556.06,556.61,11967.0,549.8827,551.3561,549.8728,550.4167,11967.0
2023-09-08 10:10:00,556.62,558.64,556.61,557.49,8984.0,550.4266,552.4241,550.4167,551.2869,8984.0
2023-09-08 10:20:00,557.34,558.01,556.43,556.54,14298.0,551.1385,551.8011,550.2387,550.3474,14298.0
2023-09-08 10:30:00,556.7,557.38,555.0,555.63,9079.0,550.5057,551.1781,548.8246,549.4476,9079.0
2023-09-08 10:40:00,555.68,555.68,554.35,555.39,7869.0,549.497,549.497,548.1818,549.2102,7869.0
2023-09-08 10:50:00,555.45,555.82,553.93,554.05,6639.0,549.2696,549.6355,547.7665,547.8851,6639.0
2023-09-08 11:00:00,553.78,556.8,553.34,554.84,9327.0,547.6182,550.6045,547.183,548.6664,9327.0
2023-09-08 11:10:00,554.81,555.71,554.16,554.63,14714.0,548.6367,549.5267,547.9939,548.4587,14714.0
2023-09-08 11:20:00,554.5,555.22,554.35,555.05,7410.0,548.3301,549.0421,548.1818,548.874,7410.0
2023-09-08 11:30:00,554.95,555.26,554.26,554.26,9657.0,548.7751,549.0817,548.0928,548.0928,9657.0
2023-09-08 11:40:00,554.4,554.55,553.8,554.26,21445.0,548.2313,548.3796,547.6379,548.0928,21445.0
2023-09-08 11:50:00,554.33,554.67,553.48,553.81,17134.0,548.162,548.4982,547.3215,547.6478,17134.0
2023-09-08 12:00:00,553.77,553.81,551.46,551.56,27854.0,547.6083,547.6478,545.324,545.4229,27854.0
2023-09-08 12:10:00,551.74,553.49,551.64,553.49,6397.0,545.6009,547.3314,545.502,547.3314,6397.0
2023-09-08 12:20:00,553.5,553.9,551.78,551.83,7853.0,547.3413,547.7368,545.6404,545.6899,7853.0
2023-09-08 12:30:00,552.0,552.0,550.8,551.3,3649.0,545.858,545.858,544.6713,545.1657,3649.0
2023-09-08 12:40:00,551.43,552.33,550.45,550.79,10451.0,545.2943,546.1843,544.3252,544.6614,10451.0
2023-09-08 12:50:00,550.74,551.74,550.74,551.46,9603.0,544.612,545.6009,544.612,545.324,9603.0
2023-09-08 13:00:00,551.62,551.62,550.54,550.55,3905.0,545.4822,545.4822,544.4142,544.4241,3905.0
2023-09-08 13:10:00,550.78,551.77,550.56,551.62,5033.0,544.6515,545.6305,544.434,545.4822,5033.0
2023-09-08 13:20:00,551.61,552.12,551.32,552.09,7983.0,545.4723,545.9766,545.1855,545.947,7983.0
2023-09-08 13:30:00,552.09,553.03,552.08,553.03,15717.0,545.947,546.8765,545.9371,546.8765,15717.0
2023-09-08 13:40:00,552.48,553.66,552.25,553.3,5215.0,546.3326,547.4995,546.1052,547.1435,5215.0
2023-09-08 13:50:00,552.92,553.65,552.32,553.44,13407.0,546.7677,547.4896,546.1744,547.2819,13407.0
2023-09-08 14:00:00,553.38,553.78,553.04,553.27,7856.0,547.2226,547.6182,546.8864,547.1138,7856.0
2023-09-08 14:10:00,553.14,553.14,550.94,551.65,5254.0,546.9853,546.9853,544.8098,545.5119,5254.0
2023-09-08 14:20:00,551.73,552.34,551.43,552.0,7964.0,545.591,546.1942,545.2943,545.858,7964.0
2023-09-08 14:30:00,551.97,551.97,551.29,551.35,7170.0,545.8283,545.8283,545.1559,545.2152,7170.0
2023-09-08 14:40:00,551.62,552.71,551.61,551.83,6714.0,545.4822,546.5601,545.4723,545.6899,6714.0
2023-09-08 14:50:00,551.86,552.41,551.67,551.67,4148.0,545.7195,546.2634,545.5316,545.5316,4148.0
2023-09-08 15:00:00,551.64,552.11,551.38,552.06,9497.0,545.502,545.9667,545.2449,545.9173,9497.0
2023-09-08 15:10:00,552.07,552.07,551.31,551.36,5211.0,545.9272,545.9272,545.1756,545.2251,5211.0
2023-09-08 15:20:00,551.32,551.32,550.51,550.54,12402.0,545.1855,545.1855,544.3845,544.4142,12402.0
2023-09-08 15:30:00,550.47,550.98,550.05,550.27,12210.0,544.345,544.8493,543.9297,544.1472,12210.0
2023-09-08 15:40:00,550.34,550.58,549.94,550.32,14134.0,544.2164,544.4538,543.8209,544.1967,14134.0
2023-09-08 15:50:00,550.39,550.8,549.77,550.61,62505.0,544.2659,544.6713,543.6528,544.4834,62505.0
2023-09-11 09:30:00,551.21,553.69,549.85,551.58,29328.0,545.0767,547.5292,543.7319,545.4426,29328.0
2023-09-11 09:40:00,551.96,552.13,550.04,551.25,6965.0,545.8184,545.9865,543.9198,545.1163,6965.0
2023-09-11 09:50:00,551.12,552.6,550.68,550.98,4331.0,544.9878,546.4513,544.5526,544.8493,4331.0
2023-09-11 10:00:00,550.77,551.32,549.75,550.16,4552.0,544.6416,545.1855,543.633,544.0384,4552.0
2023-09-11 10:10:00,550.42,550.71,548.59,549.01,9473.0,544.2955,544.5823,542.4859,542.9012,9473.0
2023-09-11 10:20:00,548.45,550.74,547.97,550.35,6021.0,542.3475,544.612,541.8728,544.2263,6021.0
2023-09-11 10:30:00,550.18,550.26,549.23,549.72,10859.0,544.0582,544.1373,543.1188,543.6033,10859.0
2023-09-11 10:40:00,549.77,551.11,549.77,550.77,3669.0,543.6528,544.9779,543.6528,544.6416,3669.0
2023-09-11 10:50:00,551.28,551.28,549.95,550.86,6878.0,545.146,545.146,543.8308,544.7306,6878.0
2023-09-11 11:00:00,550.68,551.73,550.68,551.23,5879.0,544.5526,545.591,544.5526,545.0965,5879.0
2023-09-11 11:10:00,551.12,552.22,550.76,552.22,6256.0,544.9878,546.0755,544.6318,546.0755,6256.0
2023-09-11 11:20:00,552.33,553.44,551.77,552.1,8000.0,546.1843,547.2819,545.6305,545.9568,8000.0
2023-09-11 11:30:00,551.79,553.21,551.79,552.92,3357.0,545.6503,547.0545,545.6503,546.7677,3357.0
2023-09-11 11:40:00,553.0,553.0,550.42,550.46,14403.0,546.8468,546.8468,544.2955,544.3351,14403.0
2023-09-11 11:50:00,550.48,550.94,549.64,549.64,21324.0,544.3549,544.8098,543.5242,543.5242,21324.0
2023-09-11 12:00:00,549.62,550.4,549.49,550.04,13492.0,543.5044,544.2758,543.3759,543.9198,13492.0
2023-09-11 12:10:00,550.02,550.36,549.54,549.74,15481.0,543.9,544.2362,543.4253,543.6231,15481.0
2023-09-11 12:20:00,549.84,550.19,549.45,550.15,8411.0,543.722,544.0681,543.3363,544.0285,8411.0
2023-09-11 12:30:00,550.06,550.39,549.0,549.26,6565.0,543.9395,544.2659,542.8913,543.1484,6565.0
2023-09-11 12:40:00,548.88,549.32,548.85,549.25,3995.0,542.7727,543.2078,542.743,543.1386,3995.0
2023-09-11 12:50:00,549.29,549.45,548.8,548.88,4692.0,543.1781,543.3363,542.6936,542.7727,4692.0
2023-09-11 13:00:00,548.93,549.34,548.65,549.33,4890.0,542.8221,543.2276,542.5452,543.2177,4890.0
2023-09-11 13:10:00,549.36,550.0,548.73,549.87,3726.0,543.2473,543.8802,542.6243,543.7517,3726.0
2023-09-11 13:20:00,549.99,550.15,549.47,550.0,6196.0,543.8703,544.0285,543.3561,543.8802,6196.0
2023-09-11 13:30:00,549.98,550.29,549.51,550.0,9526.0,543.8604,544.167,543.3957,543.8802,9526.0
2023-09-11 13:40:00,549.82,550.2,549.77,550.11,13167.0,543.7022,544.078,543.6528,543.989,13167.0
2023-09-11 13:50:00,550.12,550.16,549.78,549.98,13363.0,543.9989,544.0384,543.6627,543.8604,13363.0
2023-09-11 14:00:00,550.07,550.15,549.77,549.88,16415.0,543.9494,544.0285,543.6528,543.7615,16415.0
2023-09-11 14:10:00,549.95,550.54,549.72,549.73,23159.0,543.8308,544.4142,543.6033,543.6132,23159.0
2023-09-11 14:20:00,549.73,550.26,549.46,549.71,22670.0,543.6132,544.1373,543.3462,543.5934,22670.0
2023-09-11 14:30:00,549.71,550.04,549.65,550.0,28027.0,543.5934,543.9198,543.5341,543.8802,28027.0
2023-09-11 14:40:00,549.96,550.01,549.65,549.85,13322.0,543.8407,543.8901,543.5341,543.7319,13322.0
2023-09-11 14:50:00,549.79,550.0,549.56,549.69,13473.0,543.6725,543.8802,543.4451,543.5737,13473.0
2023-09-11 15:00:00,549.5,549.84,549.35,549.58,8541.0,543.3858,543.722,543.2374,543.4649,8541.0
2023-09-11 15:10:00,549.6,549.61,549.04,549.3,8362.0,543.4847,543.4946,542.9309,543.188,8362.0
2023-09-11 15:20:00,549.39,549.39,548.82,549.35,16885.0,543.277,543.277,542.7133,543.2374,16885.0
2023-09-11 15:30:00,549.41,550.19,549.41,549.8,26430.0,543.2968,544.0681,543.2968,543.6824,26430.0
2023-09-11 15:40:00,549.81,549.98,549.12,549.19,23309.0,543.6923,543.8604,543.01,543.0792,23309.0
2023-09-11 15:50:00,549.28,549.71,548.57,549.13,55730.0,543.1682,543.5934,542.4661,543.0199,55730.0
2023-09-12 09:30:00,543.0,543.0,540.01,541.84,33334.0,536.9581,536.9581,534.0014,535.811,33334.0
2023-09-12 09:40:00,542.09,544.17,541.88,544.17,10188.0,536.0582,538.1151,535.8506,538.1151,10188.0
2023-09-12 09:50:00,544.17,545.46,543.81,545.07,6337.0,538.1151,539.3907,537.7591,539.0051,6337.0
2023-09-12 10:00:00,545.01,545.15,543.23,543.94,14637.0,538.9457,539.0842,537.1855,537.8876,14637.0
2023-09-12 10:10:00,544.24,545.22,544.1,544.89,37829.0,538.1843,539.1534,538.0459,538.8271,37829.0
2023-09-12 10:20:00,544.88,545.11,543.4,544.97,17902.0,538.8172,539.0446,537.3536,538.9062,17902.0
2023-09-12 10:30:00,544.79,544.79,542.88,543.07,11099.0,538.7282,538.7282,536.8394,537.0273,11099.0
2023-09-12 10:40:00,542.85,543.49,542.09,543.01,10109.0,536.8098,537.4426,536.0582,536.968,10109.0
2023-09-12 10:50:00,542.99,543.12,542.28,542.89,9225.0,536.9482,537.0768,536.2461,536.8493,9225.0
2023-09-12 11:00:00,542.82,543.89,542.09,542.33,11126.0,536.7801,537.8382,536.0582,536.2956,11126.0
2023-09-12 11:10:00,542.11,542.4,541.57,541.66,15254.0,536.078,536.3648,535.544,535.633,15254.0
2023-09-12 11:20:00,541.62,541.75,540.6,541.74,15517.0,535.5935,535.722,534.5848,535.7121,15517.0
2023-09-12 11:30:00,541.76,542.88,541.74,542.52,7059.0,535.7319,536.8394,535.7121,536.4834,7059.0
2023-09-12 11:40:00,542.72,543.15,542.44,543.11,4406.0,536.6812,537.1064,536.4043,537.0669,4406.0
2023-09-12 11:50:00,543.06,543.15,542.28,542.37,9017.0,537.0174,537.1064,536.2461,536.3351,9017.0
2023-09-12 12:00:00,542.38,542.84,542.04,542.04,7375.0,536.345,536.7999,536.0088,536.0088,7375.0
2023-09-12 12:10:00,542.2,542.61,541.85,542.5,8543.0,536.167,536.5724,535.8209,536.4637,8543.0
2023-09-12 12:20:00,542.62,543.96,542.34,543.96,25780.0,536.5823,537.9074,536.3054,537.9074,25780.0
2023-09-12 12:30:00,544.06,544.32,543.63,544.32,13131.0,538.0063,538.2634,537.5811,538.2634,13131.0
2023-09-12 12:40:00,544.31,545.01,544.3,544.45,10601.0,538.2535,538.9457,538.2436,538.392,10601.0
2023-09-12 12:50:00,544.57,544.75,543.96,544.66,10358.0,538.5106,538.6886,537.9074,538.5996,10358.0
2023-09-12 13:00:00,544.56,546.33,544.39,545.69,19327.0,538.5007,540.251,538.3326,539.6182,19327.0
2023-09-12 13:10:00,545.82,545.82,545.09,545.46,6016.0,539.7467,539.7467,539.0248,539.3907,6016.0
2023-09-12 13:20:00,545.52,546.19,545.39,545.93,13127.0,539.4501,540.1126,539.3215,539.8555,13127.0
2023-09-12 13:30:00,545.95,546.79,545.94,546.31,3917.0,539.8753,540.7059,539.8654,540.2313,3917.0
2023-09-12 13:40:00,546.31,546.31,544.44,544.79,16302.0,540.2313,540.2313,538.3821,538.7282,16302.0
2023-09-12 13:50:00,544.88,545.78,544.65,544.92,5550.0,538.8172,539.7072,538.5897,538.8567,5550.0
2023-09-12 14:00:00,544.86,545.62,544.67,545.62,10674.0,538.7974,539.5489,538.6095,539.5489,10674.0
2023-09-12 14:10:00,545.98,545.98,545.2,545.57,8808.0,539.9049,539.9049,539.1336,539.4995,8808.0
2023-09-12 14:20:00,545.73,546.14,545.58,546.07,14786.0,539.6577,540.0632,539.5094,539.9939,14786.0
2023-09-12 14:30:00,546.15,547.72,545.92,547.52,9289.0,540.0731,541.6256,539.8456,541.4278,9289.0
2023-09-12 14:40:00,547.56,547.56,546.67,547.17,9796.0,541.4674,541.4674,540.5873,541.0817,9796.0
2023-09-12 14:50:00,546.99,547.0,546.07,546.56,12925.0,540.9037,540.9136,539.9939,540.4785,12925.0
2023-09-12 15:00:00,546.29,546.97,546.15,546.79,4164.0,540.2115,540.8839,540.0731,540.7059,4164.0
2023-09-12 15:10:00,546.68,547.49,545.74,545.86,10649.0,540.5972,541.3981,539.6676,539.7863,10649.0
2023-09-12 15:20:00,545.87,545.87,545.11,545.62,10164.0,539.7962,539.7962,539.0446,539.5489,10164.0
2023-09-12 15:30:00,545.62,546.15,545.53,545.54,12316.0,539.5489,540.0731,539.4599,539.4698,12316.0
2023-09-12 15:40:00,545.62,546.49,545.41,546.49,21216.0,539.5489,540.4093,539.3413,540.4093,21216.0
2023-09-12 15:50:00,546.49,546.96,545.82,545.93,47719.0,540.4093,540.874,539.7467,539.8555,47719.0
2023-09-13 09:30:00,544.24,545.65,542.66,543.19,24083.0,538.1843,539.5786,536.6219,537.146,24083.0
2023-09-13 09:40:00,542.64,544.36,542.29,542.92,9900.0,536.6021,538.303,536.256,536.879,9900.0
2023-09-13 09:50:00,542.92,542.92,541.04,541.57,10234.0,536.879,536.879,535.0199,535.544,10234.0
2023-09-13 10:00:00,541.31,541.72,539.5,539.75,8485.0,535.2869,535.6923,533.497,533.7443,8485.0
2023-09-13 10:10:00,539.9,540.18,538.86,540.0,9933.0,533.8926,534.1695,532.8642,533.9915,9933.0
2023-09-13 10:20:00,539.84,542.53,539.83,541.08,31399.0,533.8333,536.4933,533.8234,535.0595,31399.0
2023-09-13 10:30:00,541.14,541.73,541.03,541.49,33221.0,535.1188,535.7022,535.01,535.4649,33221.0
2023-09-13 10:40:00,541.74,542.47,540.5,540.86,24463.0,535.7121,536.434,534.4859,534.8419,24463.0
2023-09-13 10:50:00,540.96,541.09,539.89,539.89,26755.0,534.9408,535.0694,533.8827,533.8827,26755.0
2023-09-13 11:00:00,540.13,541.4,539.68,540.56,37930.0,534.12,535.3759,533.675,534.5453,37930.0
2023-09-13 11:10:00,540.57,541.13,540.29,540.29,8018.0,534.5551,535.1089,534.2783,534.2783,8018.0
2023-09-13 11:20:00,540.56,541.11,540.45,540.99,14513.0,534.5453,535.0891,534.4365,534.9705,14513.0
2023-09-13 11:30:00,541.08,542.16,540.99,542.16,8336.0,535.0595,536.1274,534.9705,536.1274,8336.0
2023-09-13 11:40:00,542.17,542.17,541.27,541.37,8407.0,536.1373,536.1373,535.2474,535.3462,8407.0
2023-09-13 11:50:00,541.15,541.19,539.76,541.0,10934.0,535.1287,535.1682,533.7542,534.9804,10934.0
2023-09-13 12:00:00,541.05,541.2,540.78,540.99,11537.0,535.0298,535.1781,534.7628,534.9705,11537.0
2023-09-13 12:10:00,540.79,541.08,540.29,540.87,6850.0,534.7727,535.0595,534.2783,534.8518,6850.0
2023-09-13 12:20:00,541.08,541.13,540.38,540.38,10806.0,535.0595,535.1089,534.3673,534.3673,10806.0
2023-09-13 12:30:00,540.64,541.1,540.64,540.72,7439.0,534.6244,535.0792,534.6244,534.7035,7439.0
2023-09-13 12:40:00,540.84,541.14,540.75,540.96,12835.0,534.8221,535.1188,534.7331,534.9408,12835.0
2023-09-13 12:50:00,540.94,541.86,540.69,541.21,6225.0,534.921,535.8308,534.6738,535.188,6225.0
2023-09-13 13:00:00,541.29,541.96,541.26,541.88,4225.0,535.2671,535.9297,535.2375,535.8506,4225.0
2023-09-13 13:10:00,541.72,542.59,541.62,542.39,4360.0,535.6923,536.5527,535.5935,536.3549,4360.0
2023-09-13 13:20:00,542.48,542.68,542.23,542.38,8463.0,536.4439,536.6417,536.1967,536.345,8463.0
2023-09-13 13:30:00,542.27,543.73,542.16,543.42,3850.0,536.2362,537.68,536.1274,537.3734,3850.0
2023-09-13 13:40:00,543.6,543.62,542.63,542.63,2542.0,537.5514,537.5712,536.5922,536.5922,2542.0
2023-09-13 13:50:00,542.93,543.28,542.68,542.84,4415.0,536.8889,537.235,536.6417,536.7999,4415.0
2023-09-13 14:00:00,543.05,543.26,542.29,542.51,3304.0,537.0075,537.2152,536.256,536.4736,3304.0
2023-09-13 14:10:00,542.6,542.84,542.09,542.45,6674.0,536.5626,536.7999,536.0582,536.4142,6674.0
2023-09-13 14:20:00,542.56,542.61,541.78,542.53,7008.0,536.523,536.5724,535.7517,536.4933,7008.0
2023-09-13 14:30:00,542.41,542.48,541.6,541.65,5928.0,536.3747,536.4439,535.5737,535.6231,5928.0
2023-09-13 14:40:00,541.76,541.98,541.23,541.42,7209.0,535.7319,535.9495,535.2078,535.3957,7209.0
2023-09-13 14:50:00,541.54,541.55,540.22,541.11,7850.0,535.5143,535.5242,534.209,535.0891,7850.0
2023-09-13 15:00:00,541.32,541.34,540.32,540.51,5466.0,535.2968,535.3166,534.3079,534.4958,5466.0
2023-09-13 15:10:00,540.35,540.88,540.2,540.88,6100.0,534.3376,534.8617,534.1893,534.8617,6100.0
2023-09-13 15:20:00,540.84,541.11,540.67,541.09,6077.0,534.8221,535.0891,534.654,535.0694,6077.0
2023-09-13 15:30:00,541.18,541.68,541.18,541.6,7948.0,535.1584,535.6528,535.1584,535.5737,7948.0
2023-09-13 15:40:00,541.81,541.9,541.22,541.52,10350.0,535.7813,535.8703,535.1979,535.4946,10350.0
2023-09-13 15:50:00,541.63,542.31,541.28,542.12,44149.0,535.6033,536.2758,535.2572,536.0879,44149.0
2023-09-14 09:30:00,544.3,545.12,539.91,541.95,22320.0,538.2436,539.0545,533.9025,535.9198,22320.0
2023-09-14 09:40:00,541.97,542.86,540.83,540.83,10699.0,535.9396,536.8197,534.8122,534.8122,10699.0
2023-09-14 09:50:00,540.66,541.09,537.96,539.04,12329.0,534.6441,535.0694,531.9742,533.0422,12329.0
2023-09-14 10:00:00,539.06,541.0,538.92,540.55,8018.0,533.0619,534.9804,532.9235,534.5354,8018.0
2023-09-14 10:10:00,540.3,540.69,539.85,540.23,8561.0,534.2881,534.6738,533.8432,534.2189,8561.0
2023-09-14 10:20:00,540.01,540.73,539.78,540.15,10472.0,534.0014,534.7134,533.7739,534.1398,10472.0
2023-09-14 10:30:00,540.15,541.02,539.48,539.48,15506.0,534.1398,535.0001,533.4773,533.4773,15506.0
2023-09-14 10:40:00,539.77,541.43,539.31,541.11,19667.0,533.764,535.4056,533.3092,535.0891,19667.0
2023-09-14 10:50:00,541.27,542.77,540.7,541.91,30577.0,535.2474,536.7307,534.6837,535.8802,30577.0
2023-09-14 11:00:00,542.23,543.24,541.62,543.08,28885.0,536.1967,537.1954,535.5935,537.0372,28885.0
2023-09-14 11:10:00,543.08,544.99,542.61,544.59,15399.0,537.0372,538.926,536.5724,538.5304,15399.0
2023-09-14 11:20:00,544.71,545.78,544.62,545.31,6759.0,538.6491,539.7072,538.5601,539.2424,6759.0
2023-09-14 11:30:00,545.37,545.88,544.9,544.9,6414.0,539.3017,539.8061,538.837,538.837,6414.0
2023-09-14 11:40:00,544.86,545.51,544.29,545.5,4608.0,538.7974,539.4402,538.2337,539.4303,4608.0
2023-09-14 11:50:00,545.57,547.74,545.56,547.51,5643.0,539.4995,541.6454,539.4896,541.4179,5643.0
2023-09-14 12:00:00,547.22,547.53,546.62,546.64,3436.0,541.1311,541.4377,540.5378,540.5576,3436.0
2023-09-14 12:10:00,546.6,547.64,546.52,547.4,2118.0,540.518,541.5465,540.4389,541.3091,2118.0
2023-09-14 12:20:00,547.4,547.47,546.78,546.78,3295.0,541.3091,541.3784,540.696,540.696,3295.0
2023-09-14 12:30:00,546.91,547.44,546.31,546.92,3300.0,540.8246,541.3487,540.2313,540.8345,3300.0
2023-09-14 12:40:00,547.1,547.37,546.75,547.27,2780.0,541.0125,541.2795,540.6664,541.1806,2780.0
2023-09-14 12:50:00,547.67,548.22,547.67,547.94,2956.0,541.5761,542.12,541.5761,541.8431,2956.0
2023-09-14 13:00:00,548.04,548.09,547.13,547.23,7985.0,541.942,541.9915,541.0421,541.141,7985.0
2023-09-14 13:10:00,547.21,547.21,546.77,546.93,3566.0,541.1213,541.1213,540.6862,540.8444,3566.0
2023-09-14 13:20:00,547.21,547.32,546.72,547.32,5004.0,541.1213,541.23,540.6367,541.23,5004.0
2023-09-14 13:30:00,547.44,548.14,547.27,548.06,6150.0,541.3487,542.0409,541.1806,541.9618,6150.0
2023-09-14 13:40:00,548.04,548.05,547.11,547.11,4637.0,541.942,541.9519,541.0224,541.0224,4637.0
2023-09-14 13:50:00,546.82,547.38,546.76,547.25,6392.0,540.7356,541.2894,540.6763,541.1608,6392.0
2023-09-14 14:00:00,547.08,547.57,546.94,547.28,5222.0,540.9927,541.4773,540.8543,541.1905,5222.0
2023-09-14 14:10:00,547.38,547.41,546.78,547.18,4000.0,541.2894,541.319,540.696,541.0916,4000.0
2023-09-14 14:20:00,547.08,547.37,546.41,546.51,5012.0,540.9927,541.2795,540.3302,540.429,5012.0
2023-09-14 14:30:00,546.39,547.34,546.37,547.06,3988.0,540.3104,541.2498,540.2906,540.9729,3988.0
2023-09-14 14:40:00,546.91,547.4,546.82,547.4,4943.0,540.8246,541.3091,540.7356,541.3091,4943.0
2023-09-14 14:50:00,547.45,548.12,547.18,547.86,3800.0,541.3586,542.0211,541.0916,541.764,3800.0
2023-09-14 15:00:00,547.95,549.46,547.95,549.46,6587.0,541.853,543.3462,541.853,543.3462,6587.0
2023-09-14 15:10:00,549.15,549.52,548.82,549.02,7568.0,543.0397,543.4056,542.7133,542.9111,7568.0
2023-09-14 15:20:00,548.96,549.31,548.39,548.48,8231.0,542.8518,543.1979,542.2881,542.3771,8231.0
2023-09-14 15:30:00,548.39,548.71,547.87,547.87,8272.0,542.2881,542.6046,541.7739,541.7739,8272.0
2023-09-14 15:40:00,547.87,548.43,547.87,548.05,10997.0,541.7739,542.3277,541.7739,541.9519,10997.0
2023-09-14 15:50:00,548.25,548.38,547.02,547.47,45894.0,542.1497,542.2782,540.9334,541.3784,45894.0
2023-09-15 09:30:00,548.14,548.15,545.05,545.97,341238.0,542.0409,542.0508,538.9853,539.8951,341238.0
2023-09-15 09:40:00,546.48,546.85,543.87,545.46,11355.0,540.3994,540.7653,537.8184,539.3907,11355.0
2023-09-15 09:50:00,545.49,546.79,544.82,545.57,8546.0,539.4204,540.7059,538.7578,539.4995,8546.0
2023-09-15 10:00:00,546.44,547.16,543.68,544.0,11485.0,540.3598,541.0718,537.6305,537.947,11485.0
2023-09-15 10:10:00,544.17,544.32,543.62,544.26,8292.0,538.1151,538.2634,537.5712,538.2041,8292.0
2023-09-15 10:20:00,544.26,545.3,543.3,544.2,17195.0,538.2041,539.2325,537.2548,538.1447,17195.0
2023-09-15 10:30:00,544.2,544.61,543.51,543.52,4143.0,538.1447,538.5502,537.4624,537.4723,4143.0
2023-09-15 10:40:00,543.66,543.72,542.39,542.68,8824.0,537.6108,537.6701,536.3549,536.6417,8824.0
2023-09-15 10:50:00,542.71,542.73,540.78,541.5,7533.0,536.6713,536.6911,534.7628,535.4748,7533.0
2023-09-15 11:00:00,541.47,541.48,540.7,541.34,2928.0,535.4451,535.455,534.6837,535.3166,2928.0
2023-09-15 11:10:00,541.47,541.48,540.49,540.64,4825.0,535.4451,535.455,534.476,534.6244,4825.0
2023-09-15 11:20:00,540.72,541.33,540.54,541.3,4754.0,534.7035,535.3067,534.5255,535.277,4754.0
2023-09-15 11:30:00,541.06,541.35,540.6,541.35,4528.0,535.0397,535.3265,534.5848,535.3265,4528.0
2023-09-15 11:40:00,541.05,541.51,540.58,541.23,6533.0,535.0298,535.4847,534.565,535.2078,6533.0
2023-09-15 11:50:00,541.67,541.7,540.31,540.75,5170.0,535.6429,535.6726,534.298,534.7331,5170.0
2023-09-15 12:00:00,541.27,541.49,540.61,540.61,5393.0,535.2474,535.4649,534.5947,534.5947,5393.0
2023-09-15 12:10:00,540.69,540.69,539.39,539.69,7519.0,534.6738,534.6738,533.3883,533.6849,7519.0
2023-09-15 12:20:00,539.79,540.26,539.58,539.74,5564.0,533.7838,534.2486,533.5762,533.7344,5564.0
2023-09-15 12:30:00,539.58,540.49,539.26,540.49,12486.0,533.5762,534.476,533.2597,534.476,12486.0
2023-09-15 12:40:00,540.2,540.52,539.58,540.52,7490.0,534.1893,534.5057,533.5762,534.5057,7490.0
2023-09-15 12:50:00,540.87,541.4,540.87,541.04,2733.0,534.8518,535.3759,534.8518,535.0199,2733.0
2023-09-15 13:00:00,540.97,540.97,539.67,539.75,4800.0,534.9507,534.9507,533.6652,533.7443,4800.0
2023-09-15 13:10:00,539.9,540.02,539.2,539.2,4429.0,533.8926,534.0113,533.2004,533.2004,4429.0
2023-09-15 13:20:00,539.34,539.34,538.69,538.89,6192.0,533.3388,533.3388,532.6961,532.8938,6192.0
2023-09-15 13:30:00,538.77,539.41,538.16,539.35,8184.0,532.7752,533.408,532.172,533.3487,8184.0
2023-09-15 13:40:00,539.34,539.89,538.94,539.23,2549.0,533.3388,533.8827,532.9433,533.23,2549.0
2023-09-15 13:50:00,539.28,539.55,539.0,539.24,2664.0,533.2795,533.5465,533.0026,533.2399,2664.0
2023-09-15 14:00:00,539.32,539.45,538.32,538.32,5008.0,533.319,533.4476,532.3302,532.3302,5008.0
2023-09-15 14:10:00,538.37,538.88,538.37,538.56,3882.0,532.3796,532.8839,532.3796,532.5675,3882.0
2023-09-15 14:20:00,538.55,538.84,538.37,538.67,2886.0,532.5576,532.8444,532.3796,532.6763,2886.0
2023-09-15 14:30:00,538.76,539.12,538.62,538.95,6177.0,532.7653,533.1213,532.6268,532.9532,6177.0
2023-09-15 14:40:00,539.13,539.37,538.87,538.95,5316.0,533.1312,533.3685,532.8741,532.9532,5316.0
2023-09-15 14:50:00,539.08,539.32,538.0,538.39,6436.0,533.0817,533.319,532.0137,532.3994,6436.0
2023-09-15 15:00:00,538.37,538.38,537.39,538.1,11722.0,532.3796,532.3895,531.4105,532.1126,11722.0
2023-09-15 15:10:00,538.03,538.03,537.23,537.89,11493.0,532.0434,532.0434,531.2523,531.905,11493.0
2023-09-15 15:20:00,537.85,538.5,537.38,538.25,9611.0,531.8654,532.5082,531.4006,532.261,9611.0
2023-09-15 15:30:00,538.31,539.22,538.3,538.48,13129.0,532.3203,533.2202,532.3104,532.4884,13129.0
2023-09-15 15:40:00,538.52,538.56,537.48,537.92,15482.0,532.5279,532.5675,531.4995,531.9346,15482.0
2023-09-15 15:50:00,538.17,538.53,537.01,538.03,81490.0,532.1818,532.5378,531.0348,532.0434,81490.0
2023-09-18 09:30:00,536.32,538.38,534.0,536.42,32944.0,530.3524,532.3895,528.0582,530.4513,32944.0
2023-09-18 09:40:00,536.26,537.83,535.33,537.18,17918.0,530.2931,531.8456,529.3734,531.2029,17918.0
2023-09-18 09:50:00,537.95,538.43,535.46,536.33,10505.0,531.9643,532.439,529.502,530.3623,10505.0
2023-09-18 10:00:00,536.07,536.28,534.2,535.61,19597.0,530.1052,530.3129,528.256,529.6503,19597.0
2023-09-18 10:10:00,535.64,536.97,535.34,535.96,11989.0,529.68,530.9952,529.3833,529.9964,11989.0
2023-09-18 10:20:00,536.19,537.57,535.7,536.3,6346.0,530.2239,531.5885,529.7393,530.3327,6346.0
2023-09-18 10:30:00,536.38,538.23,535.77,535.96,10467.0,530.4118,532.2412,529.8085,529.9964,10467.0
2023-09-18 10:40:00,535.76,536.19,535.07,536.08,6221.0,529.7987,530.2239,529.1163,530.1151,6221.0
2023-09-18 10:50:00,535.99,536.07,534.93,535.67,10075.0,530.0261,530.1052,528.9779,529.7097,10075.0
2023-09-18 11:00:00,535.96,536.65,535.86,535.86,7336.0,529.9964,530.6788,529.8975,529.8975,7336.0
2023-09-18 11:10:00,535.58,535.89,535.28,535.56,5437.0,529.6207,529.9272,529.324,529.6009,5437.0
2023-09-18 11:20:00,535.35,535.35,534.53,534.94,7622.0,529.3932,529.3932,528.5823,528.9878,7622.0
2023-09-18 11:30:00,534.59,536.02,534.59,535.34,6310.0,528.6417,530.0558,528.6417,529.3833,6310.0
2023-09-18 11:40:00,535.32,536.01,535.02,535.34,9236.0,529.3636,530.0459,529.0669,529.3833,9236.0
2023-09-18 11:50:00,535.56,535.81,535.33,535.71,5837.0,529.6009,529.8481,529.3734,529.7492,5837.0
2023-09-18 12:00:00,535.73,536.23,535.68,535.68,5156.0,529.769,530.2634,529.7195,529.7195,5156.0
2023-09-18 12:10:00,535.5,536.23,535.35,536.17,5396.0,529.5416,530.2634,529.3932,530.2041,5396.0
2023-09-18 12:20:00,536.26,536.32,535.97,536.09,2509.0,530.2931,530.3524,530.0063,530.125,2509.0
2023-09-18 12:30:00,536.38,536.8,536.27,536.56,2476.0,530.4118,530.8271,530.303,530.5898,2476.0
2023-09-18 12:40:00,536.71,536.72,536.07,536.31,3217.0,530.7381,530.748,530.1052,530.3425,3217.0
2023-09-18 12:50:00,536.2,536.34,535.73,535.98,3378.0,530.2338,530.3722,529.769,530.0162,3378.0
2023-09-18 13:00:00,536.01,536.49,536.01,536.25,3817.0,530.0459,530.5205,530.0459,530.2832,3817.0
2023-09-18 13:10:00,536.25,536.25,535.89,536.18,3056.0,530.2832,530.2832,529.9272,530.214,3056.0
2023-09-18 13:20:00,536.21,537.2,536.21,536.92,3027.0,530.2437,531.2226,530.2437,530.9458,3027.0
2023-09-18 13:30:00,537.02,537.77,537.02,537.45,4636.0,531.0446,531.7863,531.0446,531.4699,4636.0
2023-09-18 13:40:00,537.38,537.38,536.62,536.82,3169.0,531.4006,531.4006,530.6491,530.8469,3169.0
2023-09-18 13:50:00,536.64,536.88,536.16,536.72,4346.0,530.6689,530.9062,530.1942,530.748,4346.0
2023-09-18 14:00:00,536.8,537.35,536.63,537.21,11919.0,530.8271,531.371,530.659,531.2325,11919.0
2023-09-18 14:10:00,537.21,537.21,536.51,536.53,8801.0,531.2325,531.2325,530.5403,530.5601,8801.0
2023-09-18 14:20:00,536.68,536.69,535.96,536.3,8081.0,530.7084,530.7183,529.9964,530.3327,8081.0
2023-09-18 14:30:00,536.31,536.55,536.22,536.35,3466.0,530.3425,530.5799,530.2535,530.3821,3466.0
2023-09-18 14:40:00,536.2,536.33,535.85,535.96,4400.0,530.2338,530.3623,529.8877,529.9964,4400.0
2023-09-18 14:50:00,535.93,535.93,534.52,534.84,6105.0,529.9668,529.9668,528.5725,528.8889,6105.0
2023-09-18 15:00:00,534.89,534.89,533.75,534.27,11699.0,528.9383,528.9383,527.811,528.3252,11699.0
2023-09-18 15:10:00,534.27,534.97,533.89,534.96,5223.0,528.3252,529.0174,527.9495,529.0076,5223.0
2023-09-18 15:20:00,534.66,534.66,534.13,534.49,3925.0,528.7109,528.7109,528.1868,528.5428,3925.0
2023-09-18 15:30:00,534.52,534.6,533.9,534.11,9154.0,528.5725,528.6516,527.9594,528.167,9154.0
2023-09-18 15:40:00,533.9,534.67,533.9,534.33,10558.0,527.9594,528.7208,527.9594,528.3846,10558.0
2023-09-18 15:50:00,534.29,535.2,534.25,535.11,38595.0,528.345,529.2449,528.3055,529.1559,38595.0
2023-09-19 09:30:00,530.13,530.84,528.16,529.24,30209.0,524.2313,524.9334,522.2832,523.3512,30209.0
2023-09-19 09:40:00,529.6,530.63,528.14,528.79,14603.0,523.7072,524.7257,522.2634,522.9062,14603.0
2023-09-19 09:50:00,528.32,528.58,526.59,527.03,15781.0,522.4414,522.6986,520.7307,521.1658,15781.0
2023-09-19 10:00:00,527.03,527.95,526.12,527.95,8525.0,521.1658,522.0756,520.2659,522.0756,8525.0
2023-09-19 10:10:00,527.85,529.31,527.2,529.31,5698.0,521.9767,523.4204,521.3339,523.4204,5698.0
2023-09-19 10:20:00,529.15,529.61,528.39,528.67,4902.0,523.2622,523.7171,522.5107,522.7875,4902.0
2023-09-19 10:30:00,528.67,528.67,526.45,526.45,7370.0,522.7875,522.7875,520.5923,520.5923,7370.0
2023-09-19 10:40:00,526.45,527.22,526.3,527.0,4858.0,520.5923,521.3537,520.4439,521.1361,4858.0
2023-09-19 10:50:00,526.96,527.62,526.68,527.58,6677.0,521.0966,521.7492,520.8197,521.7097,6677.0
2023-09-19 11:00:00,527.53,528.0,526.93,527.63,4499.0,521.6602,522.125,521.0669,521.7591,4499.0
2023-09-19 11:10:00,527.66,528.36,527.51,527.83,7448.0,521.7888,522.481,521.6405,521.9569,7448.0
2023-09-19 11:20:00,527.69,527.97,527.26,527.97,3000.0,521.8185,522.0953,521.3932,522.0953,3000.0
2023-09-19 11:30:00,528.5,529.11,528.24,529.11,5420.0,522.6194,523.2227,522.3623,523.2227,5420.0
2023-09-19 11:40:00,528.85,528.89,527.37,527.69,5677.0,522.9655,523.0051,521.502,521.8185,5677.0
2023-09-19 11:50:00,527.69,528.08,527.31,528.06,8080.0,521.8185,522.2041,521.4427,522.1843,8080.0
2023-09-19 12:00:00,527.82,527.82,527.0,527.05,2903.0,521.947,521.947,521.1361,521.1856,2903.0
2023-09-19 12:10:00,527.01,528.18,527.01,527.88,5043.0,521.146,522.303,521.146,522.0063,5043.0
2023-09-19 12:20:00,527.62,527.97,527.13,527.13,6065.0,521.7492,522.0953,521.2647,521.2647,6065.0
2023-09-19 12:30:00,527.18,527.25,526.67,526.67,10370.0,521.3141,521.3833,520.8098,520.8098,10370.0
2023-09-19 12:40:00,526.56,527.0,526.39,526.72,7330.0,520.701,521.1361,520.5329,520.8592,7330.0
2023-09-19 12:50:00,526.72,527.29,526.68,527.07,15236.0,520.8592,521.4229,520.8197,521.2054,15236.0
2023-09-19 13:00:00,527.11,529.2,526.83,529.2,10046.0,521.2449,523.3117,520.968,523.3117,10046.0
2023-09-19 13:10:00,529.12,529.27,528.47,529.27,5318.0,523.2325,523.3809,522.5898,523.3809,5318.0
2023-09-19 13:20:00,529.27,529.27,528.71,528.71,1600.0,523.3809,523.3809,522.8271,522.8271,1600.0
2023-09-19 13:30:00,529.01,529.77,529.01,529.16,3807.0,523.1238,523.8753,523.1238,523.2721,3807.0
2023-09-19 13:40:00,529.34,529.47,528.79,529.45,23028.0,523.4501,523.5786,522.9062,523.5589,23028.0
2023-09-19 13:50:00,529.17,529.23,528.78,529.21,6833.0,523.282,523.3413,522.8963,523.3215,6833.0
2023-09-19 14:00:00,529.04,529.16,528.68,528.88,10355.0,523.1534,523.2721,522.7974,522.9952,10355.0
2023-09-19 14:10:00,528.81,528.99,528.64,528.86,5221.0,522.926,523.104,522.7579,522.9754,5221.0
2023-09-19 14:20:00,528.9,528.94,528.63,528.68,5353.0,523.015,523.0545,522.748,522.7974,5353.0
2023-09-19 14:30:00,528.63,529.64,528.63,529.62,11921.0,522.748,523.7468,522.748,523.727,11921.0
2023-09-19 14:40:00,529.67,529.67,529.05,529.12,7480.0,523.7764,523.7764,523.1633,523.2325,7480.0
2023-09-19 14:50:00,529.2,529.2,528.32,528.32,17691.0,523.3117,523.3117,522.4414,522.4414,17691.0
2023-09-19 15:00:00,528.31,528.57,528.25,528.41,6004.0,522.4316,522.6887,522.3722,522.5304,6004.0
2023-09-19 15:10:00,528.39,528.54,528.05,528.2,7338.0,522.5107,522.659,522.1744,522.3228,7338.0
2023-09-19 15:20:00,528.16,528.96,528.07,528.85,8390.0,522.2832,523.0743,522.1942,522.9655,8390.0
2023-09-19 15:30:00,528.96,528.98,528.65,528.72,8974.0,523.0743,523.0941,522.7678,522.837,8974.0
2023-09-19 15:40:00,528.72,530.06,528.61,529.22,32500.0,522.837,524.1621,522.7282,523.3314,32500.0
2023-09-19 15:50:00,529.33,529.59,528.65,529.15,99736.0,523.4402,523.6973,522.7678,523.2622,99736.0
2023-09-20 09:30:00,531.1,531.1,527.26,529.14,21655.0,525.1905,525.1905,521.3932,523.2523,21655.0
2023-09-20 09:40:00,529.18,531.42,528.51,530.18,14845.0,523.2919,525.507,522.6293,524.2807,14845.0
2023-09-20 09:50:00,530.06,530.46,529.4,529.66,7468.0,524.1621,524.5576,523.5094,523.7665,7468.0
2023-09-20 10:00:00,529.4,530.76,529.23,530.33,8463.0,523.5094,524.8543,523.3413,524.4291,8463.0
2023-09-20 10:10:00,530.47,530.47,528.0,528.8,6268.0,524.5675,524.5675,522.125,522.9161,6268.0
2023-09-20 10:20:00,529.07,529.16,528.44,528.94,4029.0,523.1831,523.2721,522.5601,523.0545,4029.0
2023-09-20 10:30:00,528.61,529.61,528.3,528.3,9210.0,522.7282,523.7171,522.4217,522.4217,9210.0
2023-09-20 10:40:00,528.44,529.17,528.25,528.29,3945.0,522.5601,523.282,522.3722,522.4118,3945.0
2023-09-20 10:50:00,528.12,529.0,528.11,528.75,3746.0,522.2437,523.1139,522.2338,522.8667,3746.0
2023-09-20 11:00:00,528.76,529.09,528.18,528.47,3100.0,522.8765,523.2029,522.303,522.5898,3100.0
2023-09-20 11:10:00,528.62,528.62,528.06,528.15,2600.0,522.7381,522.7381,522.1843,522.2733,2600.0
2023-09-20 11:20:00,528.15,528.32,527.7,528.0,2535.0,522.2733,522.4414,521.8283,522.125,2535.0
2023-09-20 11:30:00,528.09,528.2,526.65,526.66,4048.0,522.214,522.3228,520.79,520.7999,4048.0
2023-09-20 11:40:00,526.79,527.01,526.13,526.76,13130.0,520.9285,521.146,520.2758,520.8988,13130.0
2023-09-20 11:50:00,526.82,528.03,526.77,528.03,1029.0,520.9581,522.1547,520.9087,522.1547,1029.0
2023-09-20 12:00:00,527.86,528.01,527.73,528.01,1825.0,521.9866,522.1349,521.858,522.1349,1825.0
2023-09-20 12:10:00,527.86,528.79,527.8,528.34,1648.0,521.9866,522.9062,521.9272,522.4612,1648.0
2023-09-20 12:20:00,528.31,528.7,528.07,528.7,2678.0,522.4316,522.8172,522.1942,522.8172,2678.0
2023-09-20 12:30:00,528.63,528.87,528.51,528.87,1474.0,522.748,522.9853,522.6293,522.9853,1474.0
2023-09-20 12:40:00,528.5,529.18,528.41,528.5,7309.0,522.6194,523.2919,522.5304,522.6194,7309.0
2023-09-20 12:50:00,528.69,529.62,528.69,529.62,22490.0,522.8073,523.727,522.8073,523.727,22490.0
2023-09-20 13:00:00,529.55,529.91,529.32,529.69,4983.0,523.6578,524.0138,523.4303,523.7962,4983.0
2023-09-20 13:10:00,529.76,529.76,529.22,529.44,2526.0,523.8654,523.8654,523.3314,523.549,2526.0
2023-09-20 13:20:00,529.64,530.14,529.64,529.78,4100.0,523.7468,524.2412,523.7468,523.8852,4100.0
2023-09-20 13:30:00,529.72,529.79,529.43,529.52,4801.0,523.8259,523.8951,523.5391,523.6281,4801.0
2023-09-20 13:40:00,529.43,529.96,529.32,529.89,2383.0,523.5391,524.0632,523.4303,523.994,2383.0
2023-09-20 13:50:00,529.76,530.39,529.51,529.84,5716.0,523.8654,524.4884,523.6182,523.9445,5716.0
2023-09-20 14:00:00,529.24,529.43,527.57,528.49,21636.0,523.3512,523.5391,521.6998,522.6096,21636.0
2023-09-20 14:10:00,528.5,529.66,528.26,528.84,13702.0,522.6194,523.7665,522.3821,522.9557,13702.0
2023-09-20 14:20:00,528.96,529.63,528.5,528.96,4577.0,523.0743,523.7369,522.6194,523.0743,4577.0
2023-09-20 14:30:00,528.95,531.0,528.46,530.08,5808.0,523.0644,525.0916,522.5799,524.1819,5808.0
2023-09-20 14:40:00,529.86,529.98,528.39,528.74,5632.0,523.9643,524.083,522.5107,522.8568,5632.0
2023-09-20 14:50:00,528.46,529.06,528.0,528.0,14314.0,522.5799,523.1732,522.125,522.125,14314.0
2023-09-20 15:00:00,527.72,528.59,527.43,527.62,17060.0,521.8481,522.7084,521.5613,521.7492,17060.0
2023-09-20 15:10:00,527.57,527.83,525.83,525.83,7725.0,521.6998,521.9569,519.9791,519.9791,7725.0
2023-09-20 15:20:00,526.28,527.54,526.13,527.02,5284.0,520.4241,521.6701,520.2758,521.1559,5284.0
2023-09-20 15:30:00,527.18,527.18,525.36,525.48,10832.0,521.3141,521.3141,519.5144,519.633,10832.0
2023-09-20 15:40:00,525.59,526.04,524.52,524.54,9993.0,519.7418,520.1868,518.6837,518.7035,9993.0
2023-09-20 15:50:00,524.5,524.71,523.41,523.59,52818.0,518.6639,518.8716,517.5861,517.7641,52818.0
2023-09-21 09:30:00,519.58,521.37,516.91,518.59,31260.0,513.7987,515.5688,511.1584,512.8197,31260.0
2023-09-21 09:40:00,518.72,518.78,515.61,515.9,23340.0,512.9483,513.0076,509.8729,510.1596,23340.0
2023-09-21 09:50:00,515.89,515.9,512.56,513.4,23460.0,510.1498,510.1596,506.8568,507.6875,23460.0
2023-09-21 10:00:00,513.28,513.57,510.31,513.4,24464.0,507.5688,507.8556,504.6318,507.6875,24464.0
2023-09-21 10:10:00,513.42,514.52,511.94,512.5,24404.0,507.7072,508.795,506.2437,506.7975,24404.0
2023-09-21 10:20:00,512.4,513.42,511.77,511.83,17685.0,506.6986,507.7072,506.0756,506.1349,17685.0
2023-09-21 10:30:00,512.01,513.1,511.84,512.79,18615.0,506.3129,507.3908,506.1448,507.0842,18615.0
2023-09-21 10:40:00,512.79,512.85,510.25,510.56,15243.0,507.0842,507.1436,504.5725,504.8791,15243.0
2023-09-21 10:50:00,510.56,510.57,509.36,509.81,19750.0,504.8791,504.8889,503.6924,504.1374,19750.0
2023-09-21 11:00:00,509.81,511.44,509.73,511.11,12121.0,504.1374,505.7493,504.0583,505.4229,12121.0
2023-09-21 11:10:00,510.92,512.34,510.92,512.34,9865.0,505.2351,506.6393,505.2351,506.6393,9865.0
2023-09-21 11:20:00,512.52,512.87,511.06,511.21,6285.0,506.8172,507.1634,505.3735,505.5218,6285.0
2023-09-21 11:30:00,511.21,512.02,510.68,510.71,6849.0,505.5218,506.3228,504.9977,505.0274,6849.0
2023-09-21 11:40:00,510.58,512.05,510.58,511.96,7992.0,504.8988,506.3525,504.8988,506.2635,7992.0
2023-09-21 11:50:00,511.89,512.24,511.75,512.13,12196.0,506.1943,506.5404,506.0558,506.4316,12196.0
2023-09-21 12:00:00,512.16,512.16,510.46,510.71,10182.0,506.4613,506.4613,504.7802,505.0274,10182.0
2023-09-21 12:10:00,510.71,510.71,509.63,510.01,9900.0,505.0274,505.0274,503.9594,504.3352,9900.0
2023-09-21 12:20:00,510.07,510.07,509.33,509.52,5357.0,504.3945,504.3945,503.6627,503.8506,5357.0
2023-09-21 12:30:00,509.36,509.9,508.78,508.78,7400.0,503.6924,504.2264,503.1189,503.1189,7400.0
2023-09-21 12:40:00,508.73,509.4,508.58,509.4,8465.0,503.0694,503.732,502.9211,503.732,8465.0
2023-09-21 12:50:00,509.47,510.07,509.34,509.73,5427.0,503.8012,504.3945,503.6726,504.0583,5427.0
2023-09-21 13:00:00,509.79,510.82,509.78,510.8,8139.0,504.1176,505.1362,504.1077,505.1164,8139.0
2023-09-21 13:10:00,510.75,511.8,510.75,511.68,11360.0,505.0669,506.1053,505.0669,505.9866,11360.0
2023-09-21 13:20:00,511.8,512.96,511.69,512.71,5491.0,506.1053,507.2524,505.9965,507.0051,5491.0
2023-09-21 13:30:00,512.76,513.12,512.29,512.44,8702.0,507.0546,507.4106,506.5898,506.7381,8702.0
2023-09-21 13:40:00,512.26,512.66,512.02,512.55,4226.0,506.5601,506.9557,506.3228,506.8469,4226.0
2023-09-21 13:50:00,512.44,512.7,512.03,512.58,8735.0,506.7381,506.9952,506.3327,506.8766,8735.0
2023-09-21 14:00:00,512.65,512.66,511.29,511.35,6761.0,506.9458,506.9557,505.6009,505.6603,6761.0
2023-09-21 14:10:00,511.35,511.85,511.14,511.14,10219.0,505.6603,506.1547,505.4526,505.4526,10219.0
2023-09-21 14:20:00,511.29,511.29,510.13,510.64,8680.0,505.6009,505.6009,504.4538,504.9582,8680.0
2023-09-21 14:30:00,510.6,510.93,510.24,510.47,13809.0,504.9186,505.2449,504.5626,504.7901,13809.0
2023-09-21 14:40:00,510.72,510.73,509.29,509.5,4819.0,505.0373,505.0472,503.6232,503.8309,4819.0
2023-09-21 14:50:00,509.4,509.57,508.71,508.71,3200.0,503.732,503.9001,503.0496,503.0496,3200.0
2023-09-21 15:00:00,508.4,509.08,507.77,507.84,6832.0,502.7431,503.4155,502.1201,502.1893,6832.0
2023-09-21 15:10:00,507.93,507.93,506.99,507.31,12368.0,502.2783,502.2783,501.3488,501.6652,12368.0
2023-09-21 15:20:00,507.57,508.01,506.66,506.74,13513.0,501.9223,502.3574,501.0225,501.1016,13513.0
2023-09-21 15:30:00,506.93,507.05,506.01,506.14,30583.0,501.2894,501.4081,500.3797,500.5082,30583.0
2023-09-21 15:40:00,506.05,506.65,505.14,505.24,39718.0,500.4192,501.0126,499.5194,499.6183,39718.0
2023-09-21 15:50:00,505.12,505.14,503.36,504.19,195070.0,499.4996,499.5194,497.7592,498.5799,195070.0
2023-09-22 09:30:00,504.0,507.32,500.66,504.46,32502.0,498.392,501.6751,495.0892,498.8469,32502.0
2023-09-22 09:40:00,504.79,506.97,503.89,506.69,11409.0,499.1733,501.329,498.2833,501.0521,11409.0
2023-09-22 09:50:00,506.58,506.79,504.84,505.58,6137.0,500.9433,501.151,499.2227,499.9545,6137.0
2023-09-22 10:00:00,505.46,507.21,504.79,506.32,11707.0,499.8358,501.5663,499.1733,500.6862,11707.0
2023-09-22 10:10:00,506.4,507.95,505.89,507.86,17773.0,500.7653,502.2981,500.261,502.2091,17773.0
2023-09-22 10:20:00,507.88,508.25,506.61,507.96,13755.0,502.2289,502.5948,500.973,502.308,13755.0
2023-09-22 10:30:00,508.0,511.0,507.99,510.17,14757.0,502.3475,505.3142,502.3377,504.4934,14757.0
2023-09-22 10:40:00,510.09,510.15,509.56,509.96,5771.0,504.4143,504.4736,503.8902,504.2857,5771.0
2023-09-22 10:50:00,510.08,511.86,509.58,511.41,7458.0,504.4044,506.1646,503.91,505.7196,7458.0
2023-09-22 11:00:00,511.43,512.14,510.72,510.82,9040.0,505.7394,506.4415,505.0373,505.1362,9040.0
2023-09-22 11:10:00,510.62,511.5,510.09,511.22,5714.0,504.9384,505.8086,504.4143,505.5317,5714.0
2023-09-22 11:20:00,511.25,511.71,510.6,511.55,6184.0,505.5614,506.0163,504.9186,505.858,6184.0
2023-09-22 11:30:00,511.26,511.76,511.11,511.7,4739.0,505.5713,506.0657,505.4229,506.0064,4739.0
2023-09-22 11:40:00,511.54,511.54,510.34,511.43,7858.0,505.8482,505.8482,504.6615,505.7394,7858.0
2023-09-22 11:50:00,511.52,511.72,510.13,510.14,9466.0,505.8284,506.0261,504.4538,504.4637,9466.0
2023-09-22 12:00:00,510.35,510.62,509.7,510.04,6903.0,504.6714,504.9384,504.0286,504.3648,6903.0
2023-09-22 12:10:00,510.18,510.71,509.84,510.42,9162.0,504.5033,505.0274,504.1671,504.7406,9162.0
2023-09-22 12:20:00,510.43,510.46,509.99,510.28,4488.0,504.7505,504.7802,504.3154,504.6022,4488.0
2023-09-22 12:30:00,510.61,510.71,510.06,510.09,9007.0,504.9285,505.0274,504.3846,504.4143,9007.0
2023-09-22 12:40:00,510.22,510.58,510.05,510.3,7283.0,504.5428,504.8988,504.3747,504.6219,7283.0
2023-09-22 12:50:00,510.29,510.54,510.03,510.31,8533.0,504.6121,504.8593,504.355,504.6318,8533.0
2023-09-22 13:00:00,510.19,510.42,510.01,510.01,4127.0,504.5132,504.7406,504.3352,504.3352,4127.0
2023-09-22 13:10:00,510.22,510.38,509.29,509.3,4958.0,504.5428,504.7011,503.6232,503.6331,4958.0
2023-09-22 13:20:00,509.3,509.3,508.28,508.48,6643.0,503.6331,503.6331,502.6244,502.8222,6643.0
2023-09-22 13:30:00,508.38,508.7,507.71,507.71,6436.0,502.7233,503.0398,502.0608,502.0608,6436.0
2023-09-22 13:40:00,507.78,507.91,506.8,507.16,6828.0,502.13,502.2585,501.1609,501.5169,6828.0
2023-09-22 13:50:00,507.27,507.76,507.15,507.28,7687.0,501.6257,502.1102,501.507,501.6356,7687.0
2023-09-22 14:00:00,507.28,507.48,506.46,506.98,15329.0,501.6356,501.8333,500.8247,501.3389,15329.0
2023-09-22 14:10:00,506.98,506.98,505.68,506.18,7312.0,501.3389,501.3389,500.0534,500.5478,7312.0
2023-09-22 14:20:00,506.28,507.27,506.28,506.7,11775.0,500.6467,501.6257,500.6467,501.062,11775.0
2023-09-22 14:30:00,506.56,507.18,506.15,506.37,7810.0,500.9236,501.5367,500.5181,500.7357,7810.0
2023-09-22 14:40:00,506.32,507.17,506.15,506.99,8857.0,500.6862,501.5268,500.5181,501.3488,8857.0
2023-09-22 14:50:00,507.12,507.36,506.89,507.25,13506.0,501.4773,501.7147,501.2499,501.6059,13506.0
2023-09-22 15:00:00,507.1,510.04,506.92,510.04,16607.0,501.4576,504.3648,501.2796,504.3648,16607.0
2023-09-22 15:10:00,510.23,510.59,509.86,510.53,13360.0,504.5527,504.9087,504.1868,504.8494,13360.0
2023-09-22 15:20:00,510.56,511.25,510.1,510.85,11773.0,504.8791,505.5614,504.4242,505.1658,11773.0
2023-09-22 15:30:00,511.05,511.27,510.04,510.44,15853.0,505.3636,505.5812,504.3648,504.7604,15853.0
2023-09-22 15:40:00,510.37,510.47,508.61,508.86,28751.0,504.6912,504.7901,502.9508,503.198,28751.0
2023-09-22 15:50:00,508.96,509.42,507.92,508.3,113578.0,503.2969,503.7517,502.2684,502.6442,113578.0
2023-09-25 09:30:00,506.21,509.03,504.35,509.02,20754.0,500.5775,503.3661,498.7382,503.3562,20754.0
2023-09-25 09:40:00,509.46,510.25,509.13,509.9,7160.0,503.7913,504.5725,503.465,504.2264,7160.0
2023-09-25 09:50:00,510.12,510.66,509.41,510.21,9690.0,504.444,504.9779,503.7419,504.533,9690.0
2023-09-25 10:00:00,510.24,511.2,509.77,509.88,11285.0,504.5626,505.5119,504.0978,504.2066,11285.0
2023-09-25 10:10:00,509.73,510.0,509.06,509.06,5259.0,504.0583,504.3253,503.3957,503.3957,5259.0
2023-09-25 10:20:00,509.34,509.39,508.28,508.34,6958.0,503.6726,503.7221,502.6244,502.6838,6958.0
2023-09-25 10:30:00,508.34,509.54,507.94,508.32,7219.0,502.6838,503.8704,502.2882,502.664,7219.0
2023-09-25 10:40:00,508.47,508.59,507.73,508.03,4978.0,502.8123,502.931,502.0805,502.3772,4978.0
2023-09-25 10:50:00,507.98,507.98,505.83,505.83,7698.0,502.3278,502.3278,500.2017,500.2017,7698.0
2023-09-25 11:00:00,505.88,508.06,505.88,508.06,5070.0,500.2511,502.4069,500.2511,502.4069,5070.0
2023-09-25 11:10:00,508.11,509.29,508.11,509.24,8762.0,502.4563,503.6232,502.4563,503.5737,8762.0
2023-09-25 11:20:00,508.94,509.18,507.91,507.91,8239.0,503.2771,503.5144,502.2585,502.2585,8239.0
2023-09-25 11:30:00,507.89,508.62,507.89,508.37,4200.0,502.2388,502.9606,502.2388,502.7134,4200.0
2023-09-25 11:40:00,508.35,509.37,508.35,508.84,5606.0,502.6936,503.7023,502.6936,503.1782,5606.0
2023-09-25 11:50:00,509.01,509.03,508.06,508.06,6753.0,503.3463,503.3661,502.4069,502.4069,6753.0
2023-09-25 12:00:00,508.25,508.52,507.81,508.01,6836.0,502.5948,502.8618,502.1597,502.3574,6836.0
2023-09-25 12:10:00,508.09,509.09,507.93,508.62,4713.0,502.4365,503.4254,502.2783,502.9606,4713.0
2023-09-25 12:20:00,508.39,509.03,508.39,508.64,8276.0,502.7332,503.3661,502.7332,502.9804,8276.0
2023-09-25 12:30:00,508.78,508.78,507.35,507.35,4717.0,503.1189,503.1189,501.7048,501.7048,4717.0
2023-09-25 12:40:00,507.27,507.42,506.84,506.86,5024.0,501.6257,501.774,501.2004,501.2202,5024.0
2023-09-25 12:50:00,506.95,506.97,506.03,506.7,3912.0,501.3092,501.329,500.3995,501.062,3912.0
2023-09-25 13:00:00,506.76,507.43,506.51,507.43,4811.0,501.1213,501.7839,500.8741,501.7839,4811.0
2023-09-25 13:10:00,507.43,507.97,507.34,507.41,10231.0,501.7839,502.3179,501.6949,501.7641,10231.0
2023-09-25 13:20:00,507.17,507.61,506.88,506.88,5310.0,501.5268,501.9619,501.24,501.24,5310.0
2023-09-25 13:30:00,506.9,508.66,506.65,508.66,5031.0,501.2598,503.0002,501.0126,503.0002,5031.0
2023-09-25 13:40:00,508.59,508.59,507.66,507.89,9595.0,502.931,502.931,502.0113,502.2388,9595.0
2023-09-25 13:50:00,507.89,508.74,507.89,508.5,5572.0,502.2388,503.0793,502.2388,502.842,5572.0
2023-09-25 14:00:00,508.53,509.2,508.33,508.33,6235.0,502.8716,503.5342,502.6739,502.6739,6235.0
2023-09-25 14:10:00,508.24,508.6,508.14,508.43,3300.0,502.5849,502.9409,502.486,502.7728,3300.0
2023-09-25 14:20:00,508.35,508.35,507.67,507.84,5000.0,502.6936,502.6936,502.0212,502.1893,5000.0
2023-09-25 14:30:00,507.76,509.12,507.4,508.48,10141.0,502.1102,503.4551,501.7542,502.8222,10141.0
2023-09-25 14:40:00,508.73,509.03,507.89,508.04,10490.0,503.0694,503.3661,502.2388,502.3871,10490.0
2023-09-25 14:50:00,508.01,508.41,507.39,507.66,9776.0,502.3574,502.753,501.7443,502.0113,9776.0
2023-09-25 15:00:00,507.62,507.66,506.18,506.18,9853.0,501.9718,502.0113,500.5478,500.5478,9853.0
2023-09-25 15:10:00,506.16,507.58,505.97,507.54,13945.0,500.528,501.9322,500.3401,501.8927,13945.0
2023-09-25 15:20:00,507.42,507.68,506.94,507.26,18671.0,501.774,502.0311,501.2993,501.6158,18671.0
2023-09-25 15:30:00,507.22,508.0,506.97,507.83,12702.0,501.5762,502.3475,501.329,502.1794,12702.0
2023-09-25 15:40:00,507.93,508.01,507.2,507.53,23244.0,502.2783,502.3574,501.5564,501.8828,23244.0
2023-09-25 15:50:00,507.53,508.38,506.26,508.23,48229.0,501.8828,502.7233,500.6269,502.575,48229.0
2023-09-26 09:30:00,507.54,508.87,505.73,508.29,32874.0,501.8927,503.2079,500.1028,502.6343,32874.0
2023-09-26 09:40:00,508.29,508.76,507.48,507.48,14257.0,502.6343,503.0991,501.8333,501.8333,14257.0
2023-09-26 09:50:00,507.25,507.25,505.97,506.52,8147.0,501.6059,501.6059,500.3401,500.884,8147.0
2023-09-26 10:00:00,506.44,507.73,506.26,506.26,10694.0,500.8049,502.0805,500.6269,500.6269,10694.0
2023-09-26 10:10:00,506.47,506.58,504.0,504.05,15577.0,500.8346,500.9433,498.392,498.4415,15577.0
2023-09-26 10:20:00,504.27,505.05,504.07,504.29,9843.0,498.659,499.4304,498.4613,498.6788,9843.0
2023-09-26 10:30:00,504.25,504.42,503.51,504.01,6706.0,498.6393,498.8074,497.9075,498.4019,6706.0
2023-09-26 10:40:00,504.54,505.48,504.13,504.13,5387.0,498.926,499.8556,498.5206,498.5206,5387.0
2023-09-26 10:50:00,504.01,504.18,503.39,503.59,10182.0,498.4019,498.57,497.7888,497.9866,10182.0
2023-09-26 11:00:00,503.59,503.85,502.3,503.03,8728.0,497.9866,498.2437,496.711,497.4328,8728.0
2023-09-26 11:10:00,503.0,503.3,502.67,503.12,3159.0,497.4032,497.6998,497.0768,497.5218,3159.0
2023-09-26 11:20:00,503.3,503.33,501.93,501.94,8865.0,497.6998,497.7295,496.3451,496.355,8865.0
2023-09-26 11:30:00,501.88,502.72,501.66,502.49,18365.0,496.2956,497.1263,496.0781,496.8989,18365.0
2023-09-26 11:40:00,502.36,502.6,501.95,502.03,14778.0,496.7703,497.0076,496.3649,496.444,14778.0
2023-09-26 11:50:00,501.97,502.4,501.64,502.4,7100.0,496.3846,496.8099,496.0583,496.8099,7100.0
2023-09-26 12:00:00,502.6,504.02,502.55,504.02,7851.0,497.0076,498.4118,496.9582,498.4118,7851.0
2023-09-26 12:10:00,503.81,504.97,503.81,504.82,5415.0,498.2042,499.3513,498.2042,499.2029,5415.0
2023-09-26 12:20:00,504.46,505.54,504.18,504.95,2720.0,498.8469,499.9149,498.57,499.3315,2720.0
2023-09-26 12:30:00,504.75,504.75,503.83,503.88,6704.0,499.1337,499.1337,498.2239,498.2734,6704.0
2023-09-26 12:40:00,503.92,503.92,502.74,503.05,8325.0,498.3129,498.3129,497.1461,497.4526,8325.0
2023-09-26 12:50:00,503.14,503.3,502.54,502.77,5242.0,497.5416,497.6998,496.9483,497.1757,5242.0
2023-09-26 13:00:00,502.49,503.15,501.84,502.83,8437.0,496.8989,497.5515,496.2561,497.2351,8437.0
2023-09-26 13:10:00,502.89,502.95,501.91,501.92,5351.0,497.2944,497.3537,496.3253,496.3352,5351.0
2023-09-26 13:20:00,502.01,502.72,502.01,502.03,3100.0,496.4242,497.1263,496.4242,496.444,3100.0
2023-09-26 13:30:00,501.76,501.99,500.81,501.35,5401.0,496.177,496.4044,495.2375,495.7715,5401.0
2023-09-26 13:40:00,501.13,501.32,500.8,500.85,8231.0,495.554,495.7419,495.2277,495.2771,8231.0
2023-09-26 13:50:00,500.83,502.03,500.76,502.03,6317.0,495.2573,496.444,495.1881,496.444,6317.0
2023-09-26 14:00:00,502.06,502.15,500.87,500.87,11933.0,496.4736,496.5626,495.2969,495.2969,11933.0
2023-09-26 14:10:00,501.03,501.21,500.6,500.6,14603.0,495.4551,495.6331,495.0299,495.0299,14603.0
2023-09-26 14:20:00,500.71,501.15,500.56,500.56,9404.0,495.1387,495.5738,494.9903,494.9903,9404.0
2023-09-26 14:30:00,500.63,501.04,500.34,500.34,5856.0,495.0595,495.465,494.7728,494.7728,5856.0
2023-09-26 14:40:00,500.25,501.17,500.24,500.99,3278.0,494.6838,495.5935,494.6739,495.4155,3278.0
2023-09-26 14:50:00,501.04,501.19,500.56,501.17,4824.0,495.465,495.6133,494.9903,495.5935,4824.0
2023-09-26 15:00:00,500.98,501.15,500.52,501.04,9135.0,495.4057,495.5738,494.9508,495.465,9135.0
2023-09-26 15:10:00,501.19,501.57,500.61,500.61,9400.0,495.6133,495.9891,495.0398,495.0398,9400.0
2023-09-26 15:20:00,500.77,501.21,500.19,500.66,7378.0,495.198,495.6331,494.6244,495.0892,7378.0
2023-09-26 15:30:00,500.64,501.41,500.55,501.41,15941.0,495.0694,495.8309,494.9804,495.8309,15941.0
2023-09-26 15:40:00,501.41,503.25,501.39,502.62,15599.0,495.8309,497.6504,495.8111,497.0274,15599.0
2023-09-26 15:50:00,502.62,503.76,501.37,503.46,75379.0,497.0274,498.1547,495.7913,497.8581,75379.0
2023-09-27 09:30:00,507.18,509.72,506.73,507.33,24560.0,501.5367,504.0484,501.0917,501.685,24560.0
2023-09-27 09:40:00,507.39,507.74,505.76,505.76,11071.0,501.7443,502.0904,500.1325,500.1325,11071.0
2023-09-27 09:50:00,506.02,506.78,505.58,505.86,9102.0,500.3896,501.1411,499.9545,500.2314,9102.0
2023-09-27 10:00:00,505.81,506.86,505.08,505.35,18293.0,500.1819,501.2202,499.46,499.727,18293.0
2023-09-27 10:10:00,505.17,505.4,503.99,504.02,10321.0,499.549,499.7765,498.3822,498.4118,10321.0
2023-09-27 10:20:00,504.12,507.39,504.12,506.54,11180.0,498.5107,501.7443,498.5107,500.9038,11180.0
2023-09-27 10:30:00,506.22,507.36,506.02,506.65,12707.0,500.5873,501.7147,500.3896,501.0126,12707.0
2023-09-27 10:40:00,506.44,506.44,505.27,505.51,15328.0,500.8049,500.8049,499.6479,499.8852,15328.0
2023-09-27 10:50:00,505.27,505.35,502.96,503.29,4126.0,499.6479,499.727,497.3636,497.6899,4126.0
2023-09-27 11:00:00,503.29,506.24,503.29,506.24,3514.0,497.6899,500.6071,497.6899,500.6071,3514.0
2023-09-27 11:10:00,506.35,506.35,505.54,505.85,5079.0,500.7159,500.7159,499.9149,500.2215,5079.0
2023-09-27 11:20:00,505.81,506.67,505.56,506.6,3748.0,500.1819,501.0323,499.9347,500.9631,3748.0
2023-09-27 11:30:00,506.51,506.92,505.89,505.98,7192.0,500.8741,501.2796,500.261,500.35,7192.0
2023-09-27 11:40:00,505.98,506.68,504.63,504.71,9879.0,500.35,501.0422,499.015,499.0941,9879.0
2023-09-27 11:50:00,504.69,505.17,504.66,505.03,4405.0,499.0744,499.549,499.0447,499.4106,4405.0
2023-09-27 12:00:00,504.82,504.82,503.36,503.91,7187.0,499.2029,499.2029,497.7592,498.3031,7187.0
2023-09-27 12:10:00,503.89,504.13,503.58,504.06,9123.0,498.2833,498.5206,497.9767,498.4514,9123.0
2023-09-27 12:20:00,504.12,504.61,503.66,504.12,23721.0,498.5107,498.9953,498.0558,498.5107,23721.0
2023-09-27 12:30:00,504.11,505.5,504.11,505.06,6415.0,498.5008,499.8754,498.5008,499.4403,6415.0
2023-09-27 12:40:00,504.96,505.55,504.95,505.54,5685.0,499.3414,499.9248,499.3315,499.9149,5685.0
2023-09-27 12:50:00,505.58,505.58,504.83,505.16,7405.0,499.9545,499.9545,499.2128,499.5391,7405.0
2023-09-27 13:00:00,505.36,506.12,505.28,505.86,5119.0,499.7369,500.4885,499.6578,500.2314,5119.0
2023-09-27 13:10:00,505.43,505.75,504.49,504.85,4919.0,499.8061,500.1226,498.8766,499.2326,4919.0
2023-09-27 13:20:00,504.82,504.97,503.94,504.21,7958.0,499.2029,499.3513,498.3327,498.5997,7958.0
2023-09-27 13:30:00,504.17,504.3,503.71,504.03,10144.0,498.5602,498.6887,498.1053,498.4217,10144.0
2023-09-27 13:40:00,503.98,504.45,503.5,504.06,7375.0,498.3723,498.837,497.8976,498.4514,7375.0
2023-09-27 13:50:00,504.07,505.05,503.91,504.9,11748.0,498.4613,499.4304,498.3031,499.282,11748.0
2023-09-27 14:00:00,504.79,505.2,504.22,504.32,10033.0,499.1733,499.5787,498.6096,498.7085,10033.0
2023-09-27 14:10:00,504.31,505.28,504.09,504.81,6845.0,498.6986,499.6578,498.481,499.193,6845.0
2023-09-27 14:20:00,504.71,506.74,504.49,506.72,14215.0,499.0941,501.1016,498.8766,501.0818,14215.0
2023-09-27 14:30:00,506.98,509.52,506.85,509.49,21381.0,501.3389,503.8506,501.2103,503.821,21381.0
2023-09-27 14:40:00,509.26,509.26,508.28,508.71,5515.0,503.5935,503.5935,502.6244,503.0496,5515.0
2023-09-27 14:50:00,508.26,508.9,507.92,508.46,4954.0,502.6046,503.2375,502.2684,502.8024,4954.0
2023-09-27 15:00:00,508.29,510.33,508.23,510.19,12501.0,502.6343,504.6516,502.575,504.5132,12501.0
2023-09-27 15:10:00,510.2,511.43,509.8,510.02,36457.0,504.5231,505.7394,504.1275,504.3451,36457.0
2023-09-27 15:20:00,510.13,510.13,509.26,509.38,7143.0,504.4538,504.4538,503.5935,503.7122,7143.0
2023-09-27 15:30:00,509.28,509.53,508.16,508.16,12594.0,503.6133,503.8605,502.5058,502.5058,12594.0
2023-09-27 15:40:00,508.04,508.04,506.55,507.0,19031.0,502.3871,502.3871,500.9137,501.3587,19031.0
2023-09-27 15:50:00,507.01,508.61,506.88,508.32,121040.0,501.3686,502.9508,501.24,502.664,121040.0
2023-09-28 09:30:00,504.46,505.72,501.18,504.6,27363.0,498.8469,500.0929,495.6034,498.9854,27363.0
2023-09-28 09:40:00,504.81,505.77,503.83,504.49,23235.0,499.193,500.1424,498.2239,498.8766,23235.0
2023-09-28 09:50:00,504.87,506.92,504.87,506.09,26452.0,499.2524,501.2796,499.2524,500.4588,26452.0
2023-09-28 10:00:00,505.88,507.0,505.63,506.96,8713.0,500.2511,501.3587,500.0039,501.3191,8713.0
2023-09-28 10:10:00,506.59,506.59,504.87,505.88,39211.0,500.9532,500.9532,499.2524,500.2511,39211.0
2023-09-28 10:20:00,505.91,506.37,505.02,505.54,13267.0,500.2808,500.7357,499.4007,499.9149,13267.0
2023-09-28 10:30:00,505.29,505.31,503.56,505.21,14057.0,499.6677,499.6875,497.9569,499.5886,14057.0
2023-09-28 10:40:00,505.44,506.21,504.95,505.65,6641.0,499.816,500.5775,499.3315,500.0237,6641.0
2023-09-28 10:50:00,505.93,507.45,505.64,507.13,20570.0,500.3006,501.8037,500.0138,501.4872,20570.0
2023-09-28 11:00:00,506.88,507.69,506.07,507.2,5258.0,501.24,502.041,500.439,501.5564,5258.0
2023-09-28 11:10:00,506.85,507.75,506.0,507.75,8379.0,501.2103,502.1003,500.3698,502.1003,8379.0
2023-09-28 11:20:00,507.79,510.96,507.79,510.95,11721.0,502.1399,505.2746,502.1399,505.2647,11721.0
2023-09-28 11:30:00,510.88,512.55,510.81,511.79,12923.0,505.1955,506.8469,505.1263,506.0954,12923.0
2023-09-28 11:40:00,512.02,514.74,512.02,514.47,12303.0,506.3228,509.0125,506.3228,508.7456,12303.0
2023-09-28 11:50:00,514.5,514.5,513.7,514.13,9636.0,508.7752,508.7752,507.9841,508.4093,9636.0
2023-09-28 12:00:00,514.1,514.7,513.77,514.64,6420.0,508.3797,508.973,508.0533,508.9137,6420.0
2023-09-28 12:10:00,514.86,515.16,514.56,515.0,15489.0,509.1312,509.4279,508.8345,509.2697,15489.0
2023-09-28 12:20:00,515.0,516.87,514.87,516.87,14363.0,509.2697,511.1188,509.1411,511.1188,14363.0
2023-09-28 12:30:00,516.9,517.44,516.38,517.24,8767.0,511.1485,511.6825,510.6343,511.4847,8767.0
2023-09-28 12:40:00,517.42,517.67,516.25,516.34,9805.0,511.6627,511.9099,510.5057,510.5947,9805.0
2023-09-28 12:50:00,516.02,516.69,515.39,515.74,8790.0,510.2783,510.9408,509.6553,510.0014,8790.0
2023-09-28 13:00:00,515.8,516.1,514.33,515.32,3683.0,510.0608,510.3574,508.6071,509.5861,3683.0
2023-09-28 13:10:00,515.37,515.54,514.66,514.97,5958.0,509.6355,509.8036,508.9334,509.24,5958.0
2023-09-28 13:20:00,515.13,515.71,514.25,514.33,4434.0,509.3982,509.9718,508.528,508.6071,4434.0
2023-09-28 13:30:00,514.46,514.79,513.8,513.81,4331.0,508.7357,509.062,508.083,508.0929,4331.0
2023-09-28 13:40:00,513.81,515.98,512.76,514.22,31851.0,508.0929,510.2387,507.0546,508.4983,31851.0
2023-09-28 13:50:00,514.21,514.61,513.16,513.16,6143.0,508.4884,508.884,507.4501,507.4501,6143.0
2023-09-28 14:00:00,513.0,513.88,512.88,513.45,10900.0,507.2919,508.1621,507.1732,507.7369,10900.0
2023-09-28 14:10:00,513.44,514.51,512.94,513.97,3701.0,507.727,508.7851,507.2326,508.2511,3701.0
2023-09-28 14:20:00,513.74,513.89,513.36,513.37,10182.0,508.0237,508.172,507.6479,507.6578,10182.0
2023-09-28 14:30:00,513.46,513.46,511.88,512.92,7597.0,507.7468,507.7468,506.1844,507.2128,7597.0
2023-09-28 14:40:00,512.63,513.23,512.24,512.25,9720.0,506.926,507.5193,506.5404,506.5503,9720.0
2023-09-28 14:50:00,512.52,512.8,511.33,512.28,7984.0,506.8172,507.0941,505.6405,506.5799,7984.0
2023-09-28 15:00:00,512.49,513.37,512.39,513.09,7531.0,506.7876,507.6578,506.6887,507.3809,7531.0
2023-09-28 15:10:00,513.25,515.03,513.22,514.66,11924.0,507.5391,509.2993,507.5095,508.9334,11924.0
2023-09-28 15:20:00,514.59,514.7,514.13,514.58,10410.0,508.8642,508.973,508.4093,508.8543,10410.0
2023-09-28 15:30:00,514.57,514.78,512.27,512.78,15292.0,508.8444,509.0521,506.57,507.0744,15292.0
2023-09-28 15:40:00,512.94,513.39,512.51,512.7,11091.0,507.2326,507.6776,506.8074,506.9952,11091.0
2023-09-28 15:50:00,512.71,513.29,511.69,512.23,55729.0,507.0051,507.5787,505.9965,506.5305,55729.0
2023-09-29 09:30:00,522.03,523.37,518.97,520.06,27277.0,516.2214,517.5465,513.1955,514.2734,27277.0
2023-09-29 09:40:00,519.76,521.4,518.48,520.92,26963.0,513.9767,515.5984,512.7109,515.1238,26963.0
2023-09-29 09:50:00,520.82,521.08,519.92,520.83,10517.0,515.0249,515.282,514.1349,515.0348,10517.0
2023-09-29 10:00:00,520.96,524.12,520.96,521.99,50825.0,515.1633,518.2882,515.1633,516.1819,50825.0
2023-09-29 10:10:00,522.14,522.73,520.39,520.97,22364.0,516.3302,516.9136,514.5997,515.1732,22364.0
2023-09-29 10:20:00,521.1,521.19,518.85,519.2,15062.0,515.3018,515.3908,513.0768,513.4229,15062.0
2023-09-29 10:30:00,519.13,520.23,518.96,519.18,8182.0,513.3537,514.4415,513.1856,513.4031,8182.0
2023-09-29 10:40:00,519.19,520.39,519.0,519.13,11100.0,513.413,514.5997,513.2251,513.3537,11100.0
2023-09-29 10:50:00,519.1,519.63,518.21,518.53,6676.0,513.324,513.8481,512.4439,512.7604,6676.0
2023-09-29 11:00:00,518.66,518.77,517.3,517.68,6385.0,512.8889,512.9977,511.5441,511.9198,6385.0
2023-09-29 11:10:00,517.26,518.94,516.54,518.94,8597.0,511.5045,513.1658,510.7925,513.1658,8597.0
2023-09-29 11:20:00,518.74,519.52,517.67,517.68,7132.0,512.968,513.7394,511.9099,511.9198,7132.0
2023-09-29 11:30:00,517.45,517.62,515.98,516.33,6492.0,511.6924,511.8605,510.2387,510.5849,6492.0
2023-09-29 11:40:00,516.14,516.25,515.31,515.59,9659.0,510.397,510.5057,509.5762,509.8531,9659.0
2023-09-29 11:50:00,515.54,516.14,514.46,516.08,11467.0,509.8036,510.397,508.7357,510.3376,11467.0
2023-09-29 12:00:00,515.96,516.74,515.54,515.68,12058.0,510.219,510.9903,509.8036,509.9421,12058.0
2023-09-29 12:10:00,515.5,516.32,514.89,515.5,6764.0,509.7641,510.575,509.1609,509.7641,6764.0
2023-09-29 12:20:00,515.61,516.6,514.93,514.98,24716.0,509.8729,510.8519,509.2004,509.2499,24716.0
2023-09-29 12:30:00,514.96,515.48,514.85,515.21,13448.0,509.2301,509.7443,509.1213,509.4773,13448.0
2023-09-29 12:40:00,515.13,515.56,514.19,514.63,17778.0,509.3982,509.8234,508.4687,508.9038,17778.0
2023-09-29 12:50:00,514.77,514.78,512.67,513.04,12800.0,509.0422,509.0521,506.9656,507.3315,12800.0
2023-09-29 13:00:00,512.81,512.95,510.91,510.92,10660.0,507.104,507.2425,505.2252,505.2351,10660.0
2023-09-29 13:10:00,510.83,511.16,509.85,510.22,9657.0,505.1461,505.4724,504.177,504.5428,9657.0
2023-09-29 13:20:00,510.01,511.13,509.92,511.03,5049.0,504.3352,505.4427,504.2462,505.3438,5049.0
2023-09-29 13:30:00,511.04,511.2,510.36,510.63,10827.0,505.3537,505.5119,504.6813,504.9483,10827.0
2023-09-29 13:40:00,510.5,510.7,509.73,509.98,17364.0,504.8197,505.0175,504.0583,504.3055,17364.0
2023-09-29 13:50:00,509.77,510.18,508.49,508.66,8977.0,504.0978,504.5033,502.8321,503.0002,8977.0
2023-09-29 14:00:00,508.58,509.26,508.19,508.42,35200.0,502.9211,503.5935,502.5354,502.7629,35200.0
2023-09-29 14:10:00,508.71,508.95,507.98,508.14,10269.0,503.0496,503.287,502.3278,502.486,10269.0
2023-09-29 14:20:00,508.18,509.94,508.18,508.68,12925.0,502.5255,504.266,502.5255,503.02,12925.0
2023-09-29 14:30:00,508.58,509.74,508.52,509.5,19554.0,502.9211,504.0682,502.8618,503.8309,19554.0
2023-09-29 14:40:00,509.56,510.59,509.56,510.07,7655.0,503.8902,504.9087,503.8902,504.3945,7655.0
2023-09-29 14:50:00,510.0,511.36,509.86,511.36,7677.0,504.3253,505.6702,504.1868,505.6702,7677.0
2023-09-29 15:00:00,511.59,511.75,510.47,510.92,9939.0,505.8976,506.0558,504.7901,505.2351,9939.0
2023-09-29 15:10:00,510.8,511.92,510.58,511.16,10532.0,505.1164,506.2239,504.8988,505.4724,10532.0
2023-09-29 15:20:00,510.97,510.97,509.5,510.35,11150.0,505.2845,505.2845,503.8309,504.6714,11150.0
2023-09-29 15:30:00,510.3,510.73,509.99,510.45,15502.0,504.6219,505.0472,504.3154,504.7703,15502.0
2023-09-29 15:40:00,510.63,510.84,509.81,510.49,19208.0,504.9483,505.1559,504.1374,504.8098,19208.0
2023-09-29 15:50:00,510.18,512.4,509.53,511.17,90278.0,504.5033,506.6986,503.8605,505.4823,90278.0
2023-10-02 09:30:00,510.25,512.14,508.91,512.14,37497.0,504.5725,506.4415,503.2474,506.4415,37497.0
2023-10-02 09:40:00,512.68,513.42,511.62,511.94,13026.0,506.9755,507.7072,505.9273,506.2437,13026.0
2023-10-02 09:50:00,511.92,512.44,511.38,511.45,10861.0,506.2239,506.7381,505.6899,505.7592,10861.0
2023-10-02 10:00:00,511.27,514.3,510.76,513.58,22510.0,505.5812,508.5774,505.0768,507.8655,22510.0
2023-10-02 10:10:00,513.37,514.05,512.19,513.24,10791.0,507.6578,508.3302,506.4909,507.5292,10791.0
2023-10-02 10:20:00,513.05,513.79,512.23,512.5,12728.0,507.3414,508.0731,506.5305,506.7975,12728.0
2023-10-02 10:30:00,512.16,512.41,511.02,511.99,9004.0,506.4613,506.7085,505.3339,506.2931,9004.0
2023-10-02 10:40:00,512.14,513.1,511.42,512.84,9647.0,506.4415,507.3908,505.7295,507.1337,9647.0
2023-10-02 10:50:00,513.09,514.05,512.92,513.3,18527.0,507.3809,508.3302,507.2128,507.5886,18527.0
2023-10-02 11:00:00,513.26,515.32,513.26,514.09,15573.0,507.549,509.5861,507.549,508.3698,15573.0
2023-10-02 11:10:00,514.24,516.48,514.15,516.31,14983.0,508.5181,510.7332,508.4291,510.5651,14983.0
2023-10-02 11:20:00,516.25,518.18,516.25,518.1,10510.0,510.5057,512.4143,510.5057,512.3352,10510.0
2023-10-02 11:30:00,518.07,518.19,515.45,515.76,12121.0,512.3055,512.4242,509.7146,510.0212,12121.0
2023-10-02 11:40:00,515.55,515.62,514.33,514.8,9745.0,509.8135,509.8828,508.6071,509.0719,9745.0
2023-10-02 11:50:00,514.61,514.72,512.45,513.22,14052.0,508.884,508.9928,506.748,507.5095,14052.0
2023-10-02 12:00:00,512.96,513.54,512.04,512.04,8810.0,507.2524,507.8259,506.3426,506.3426,8810.0
2023-10-02 12:10:00,511.92,513.4,511.66,512.75,6911.0,506.2239,507.6875,505.9668,507.0447,6911.0
2023-10-02 12:20:00,512.78,513.83,512.69,512.99,9609.0,507.0744,508.1127,506.9854,507.282,9609.0
2023-10-02 12:30:00,513.04,514.12,513.03,513.31,7283.0,507.3315,508.3994,507.3216,507.5985,7283.0
2023-10-02 12:40:00,513.31,513.57,512.54,512.56,8137.0,507.5985,507.8556,506.837,506.8568,8137.0
2023-10-02 12:50:00,512.57,513.11,512.29,512.78,7977.0,506.8667,507.4007,506.5898,507.0744,7977.0
2023-10-02 13:00:00,513.13,513.8,512.98,513.63,7121.0,507.4205,508.083,507.2721,507.9149,7121.0
2023-10-02 13:10:00,513.73,514.19,512.93,513.83,6246.0,508.0138,508.4687,507.2227,508.1127,6246.0
2023-10-02 13:20:00,513.98,514.96,513.97,514.68,10425.0,508.261,509.2301,508.2511,508.9532,10425.0
2023-10-02 13:30:00,514.8,515.16,514.48,514.71,10109.0,509.0719,509.4279,508.7554,508.9829,10109.0
2023-10-02 13:40:00,514.94,515.46,514.83,515.1,7502.0,509.2103,509.7245,509.1015,509.3685,7502.0
2023-10-02 13:50:00,515.09,515.68,514.72,514.72,7110.0,509.3587,509.9421,508.9928,508.9928,7110.0
2023-10-02 14:00:00,514.9,516.38,514.9,516.28,8920.0,509.1708,510.6343,509.1708,510.5354,8920.0
2023-10-02 14:10:00,516.3,517.68,516.27,516.83,8211.0,510.5552,511.9198,510.5255,511.0793,8211.0
2023-10-02 14:20:00,516.78,516.79,515.63,515.63,10006.0,511.0298,511.0397,509.8926,509.8926,10006.0
2023-10-02 14:30:00,515.75,516.23,515.46,515.64,5527.0,510.0113,510.486,509.7245,509.9025,5527.0
2023-10-02 14:40:00,515.53,516.06,515.33,515.7,7061.0,509.7938,510.3179,509.596,509.9619,7061.0
2023-10-02 14:50:00,515.94,516.29,515.29,515.94,8310.0,510.1992,510.5453,509.5564,510.1992,8310.0
2023-10-02 15:00:00,515.75,515.81,515.12,515.81,9754.0,510.0113,510.0706,509.3883,510.0706,9754.0
2023-10-02 15:10:00,515.54,516.6,515.54,516.25,11193.0,509.8036,510.8519,509.8036,510.5057,11193.0
2023-10-02 15:20:00,516.08,517.35,516.02,516.5,18606.0,510.3376,511.5935,510.2783,510.753,18606.0
2023-10-02 15:30:00,516.59,517.34,515.93,516.95,13400.0,510.842,511.5836,510.1893,511.198,13400.0
2023-10-02 15:40:00,517.09,517.38,516.3,516.56,23522.0,511.3364,511.6232,510.5552,510.8123,23522.0
2023-10-02 15:50:00,516.54,518.27,516.34,517.86,96840.0,510.7925,512.5033,510.5947,512.0978,96840.0
2023-10-03 09:30:00,511.29,516.05,511.29,516.04,31731.0,505.6009,510.308,505.6009,510.2981,31731.0
2023-10-03 09:40:00,516.53,517.13,515.65,517.13,18111.0,510.7826,511.376,509.9124,511.376,18111.0
2023-10-03 09:50:00,517.36,518.47,516.42,517.26,10907.0,511.6034,512.701,510.6739,511.5045,10907.0
2023-10-03 10:00:00,516.99,517.04,512.0,512.0,29779.0,511.2375,511.287,506.303,506.303,29779.0
2023-10-03 10:10:00,512.58,513.2,508.99,509.55,13053.0,506.8766,507.4897,503.3265,503.8803,13053.0
2023-10-03 10:20:00,509.43,509.98,508.03,508.12,18941.0,503.7616,504.3055,502.3772,502.4662,18941.0
2023-10-03 10:30:00,508.11,508.7,506.68,506.77,18825.0,502.4563,503.0398,501.0422,501.1312,18825.0
2023-10-03 10:40:00,506.42,507.73,506.42,507.02,22940.0,500.7851,502.0805,500.7851,501.3784,22940.0
2023-10-03 10:50:00,506.92,507.54,506.65,507.31,22336.0,501.2796,501.8927,501.0126,501.6652,22336.0
2023-10-03 11:00:00,507.14,507.21,505.91,506.93,14397.0,501.4971,501.5663,500.2808,501.2894,14397.0
2023-10-03 11:10:00,506.93,507.31,506.25,507.27,11306.0,501.2894,501.6652,500.617,501.6257,11306.0
2023-10-03 11:20:00,507.36,508.18,505.96,506.4,12622.0,501.7147,502.5255,500.3302,500.7653,12622.0
2023-10-03 11:30:00,506.23,507.01,505.55,506.08,10877.0,500.5972,501.3686,499.9248,500.4489,10877.0
2023-10-03 11:40:00,506.09,506.6,505.77,505.77,16544.0,500.4588,500.9631,500.1424,500.1424,16544.0
2023-10-03 11:50:00,505.81,507.78,505.66,507.72,16506.0,500.1819,502.13,500.0336,502.0707,16506.0
2023-10-03 12:00:00,507.79,508.66,507.52,508.14,14790.0,502.1399,503.0002,501.8729,502.486,14790.0
2023-10-03 12:10:00,508.23,508.81,507.92,508.4,12710.0,502.575,503.1485,502.2684,502.7431,12710.0
2023-10-03 12:20:00,508.41,508.85,507.82,508.14,13663.0,502.753,503.1881,502.1695,502.486,13663.0
2023-10-03 12:30:00,508.17,508.32,506.93,507.42,6211.0,502.5157,502.664,501.2894,501.774,6211.0
2023-10-03 12:40:00,507.53,508.35,507.24,507.87,8283.0,501.8828,502.6936,501.596,502.219,8283.0
2023-10-03 12:50:00,507.84,508.96,507.0,508.08,36831.0,502.1893,503.2969,501.3587,502.4267,36831.0
2023-10-03 13:00:00,508.19,509.01,507.72,507.72,10059.0,502.5354,503.3463,502.0707,502.0707,10059.0
2023-10-03 13:10:00,507.7,508.6,507.44,507.9,64568.0,502.0509,502.9409,501.7938,502.2487,64568.0
2023-10-03 13:20:00,507.89,508.39,507.34,507.35,16607.0,502.2388,502.7332,501.6949,501.7048,16607.0
2023-10-03 13:30:00,507.41,507.82,507.23,507.81,9015.0,501.7641,502.1695,501.5861,502.1597,9015.0
2023-10-03 13:40:00,508.01,508.63,507.9,508.55,10640.0,502.3574,502.9705,502.2487,502.8914,10640.0
2023-10-03 13:50:00,508.57,508.64,506.97,507.25,30102.0,502.9112,502.9804,501.329,501.6059,30102.0
2023-10-03 14:00:00,507.23,507.4,506.58,506.73,26377.0,501.5861,501.7542,500.9433,501.0917,26377.0
2023-10-03 14:10:00,507.11,507.37,506.63,507.35,16916.0,501.4674,501.7246,500.9928,501.7048,16916.0
2023-10-03 14:20:00,507.35,508.03,506.71,507.74,28348.0,501.7048,502.3772,501.0719,502.0904,28348.0
2023-10-03 14:30:00,507.74,509.48,507.62,508.78,19230.0,502.0904,503.8111,501.9718,503.1189,19230.0
2023-10-03 14:40:00,508.76,509.21,508.06,508.22,11019.0,503.0991,503.5441,502.4069,502.5651,11019.0
2023-10-03 14:50:00,508.33,508.78,507.79,508.15,14951.0,502.6739,503.1189,502.1399,502.4959,14951.0
2023-10-03 15:00:00,508.0,508.94,507.92,508.3,14074.0,502.3475,503.2771,502.2684,502.6442,14074.0
2023-10-03 15:10:00,508.11,508.11,506.77,507.13,48313.0,502.4563,502.4563,501.1312,501.4872,48313.0
2023-10-03 15:20:00,507.07,507.55,505.13,505.16,22007.0,501.4279,501.9025,499.5095,499.5391,22007.0
2023-10-03 15:30:00,505.33,506.04,504.38,505.72,41042.0,499.7073,500.4094,498.7678,500.0929,41042.0
2023-10-03 15:40:00,505.82,506.97,505.77,506.81,34281.0,500.1918,501.329,500.1424,501.1708,34281.0
2023-10-03 15:50:00,506.72,508.13,506.67,507.48,109718.0,501.0818,502.4761,501.0323,501.8333,109718.0
2023-10-04 09:30:00,513.34,516.36,513.32,513.97,37375.0,507.6281,510.6145,507.6083,508.2511,37375.0
2023-10-04 09:40:00,513.62,513.62,509.29,510.62,14622.0,507.905,507.905,503.6232,504.9384,14622.0
2023-10-04 09:50:00,510.57,512.56,510.55,510.99,19413.0,504.8889,506.8568,504.8692,505.3043,19413.0
2023-10-04 10:00:00,510.55,510.99,508.7,510.55,18140.0,504.8692,505.3043,503.0398,504.8692,18140.0
2023-10-04 10:10:00,511.11,511.75,509.85,511.75,15862.0,505.4229,506.0558,504.177,506.0558,15862.0
2023-10-04 10:20:00,512.06,512.1,508.67,509.05,25136.0,506.3624,506.4019,503.0101,503.3859,25136.0
2023-10-04 10:30:00,508.72,512.47,508.72,511.61,10326.0,503.0595,506.7678,503.0595,505.9174,10326.0
2023-10-04 10:40:00,511.62,513.44,510.44,510.84,10754.0,505.9273,507.727,504.7604,505.1559,10754.0
2023-10-04 10:50:00,510.84,512.43,510.8,511.27,11775.0,505.1559,506.7282,505.1164,505.5812,11775.0
2023-10-04 11:00:00,511.28,513.05,511.15,513.03,10291.0,505.591,507.3414,505.4625,507.3216,10291.0
2023-10-04 11:10:00,513.01,515.04,513.01,515.02,12979.0,507.3018,509.3092,507.3018,509.2894,12979.0
2023-10-04 11:20:00,515.01,515.17,513.56,514.39,10624.0,509.2795,509.4378,507.8457,508.6664,10624.0
2023-10-04 11:30:00,514.38,516.52,514.03,516.44,12667.0,508.6566,510.7727,508.3104,510.6936,12667.0
2023-10-04 11:40:00,516.51,517.29,515.23,516.76,18772.0,510.7629,511.5342,509.4971,511.0101,18772.0
2023-10-04 11:50:00,516.76,517.96,516.21,517.47,10460.0,511.0101,512.1967,510.4662,511.7122,10460.0
2023-10-04 12:00:00,517.45,517.58,516.84,517.35,14792.0,511.6924,511.8209,511.0892,511.5935,14792.0
2023-10-04 12:10:00,517.34,517.99,516.88,517.99,14604.0,511.5836,512.2264,511.1287,512.2264,14604.0
2023-10-04 12:20:00,517.99,518.25,516.3,516.69,17290.0,512.2264,512.4835,510.5552,510.9408,17290.0
2023-10-04 12:30:00,516.86,517.66,516.06,517.34,18570.0,511.109,511.9001,510.3179,511.5836,18570.0
2023-10-04 12:40:00,517.05,518.14,516.42,517.59,8748.0,511.2968,512.3747,510.6739,511.8308,8748.0
2023-10-04 12:50:00,517.71,518.36,516.53,516.94,12556.0,511.9495,512.5923,510.7826,511.1881,12556.0
2023-10-04 13:00:00,516.75,517.75,516.29,517.75,6479.0,511.0002,511.9891,510.5453,511.9891,6479.0
2023-10-04 13:10:00,517.75,518.27,517.51,517.6,9440.0,511.9891,512.5033,511.7517,511.8407,9440.0
2023-10-04 13:20:00,517.61,518.01,516.27,516.61,6768.0,511.8506,512.2462,510.5255,510.8617,6768.0
2023-10-04 13:30:00,516.62,517.53,516.35,517.01,22864.0,510.8716,511.7715,510.6046,511.2573,22864.0
2023-10-04 13:40:00,517.03,517.59,516.45,517.32,19687.0,511.2771,511.8308,510.7035,511.5638,19687.0
2023-10-04 13:50:00,517.17,517.19,515.53,515.53,22713.0,511.4155,511.4353,509.7938,509.7938,22713.0
2023-10-04 14:00:00,515.73,515.95,514.55,514.64,9182.0,509.9915,510.2091,508.8247,508.9137,9182.0
2023-10-04 14:10:00,514.63,515.26,514.46,515.06,6253.0,508.9038,509.5268,508.7357,509.329,6253.0
2023-10-04 14:20:00,515.25,515.26,513.3,514.9,8382.0,509.5169,509.5268,507.5886,509.1708,8382.0
2023-10-04 14:30:00,514.98,515.22,514.13,514.97,8873.0,509.2499,509.4872,508.4093,509.24,8873.0
2023-10-04 14:40:00,514.86,516.08,514.65,515.74,10201.0,509.1312,510.3376,508.9235,510.0014,10201.0
2023-10-04 14:50:00,515.53,516.27,515.25,515.93,10735.0,509.7938,510.5255,509.5169,510.1893,10735.0
2023-10-04 15:00:00,515.83,516.59,515.81,516.59,12839.0,510.0904,510.842,510.0706,510.842,12839.0
2023-10-04 15:10:00,516.72,518.77,516.72,518.33,14991.0,510.9705,512.9977,510.9705,512.5626,14991.0
2023-10-04 15:20:00,518.2,519.09,518.03,518.51,22426.0,512.434,513.3141,512.2659,512.7406,22426.0
2023-10-04 15:30:00,518.67,519.9,517.97,519.04,29746.0,512.8988,514.1151,512.2066,513.2647,29746.0
2023-10-04 15:40:00,519.01,519.8,518.63,518.63,47473.0,513.235,514.0162,512.8593,512.8593,47473.0
2023-10-04 15:50:00,518.5,519.2,517.21,517.44,110828.0,512.7307,513.4229,511.4551,511.6825,110828.0
2023-10-05 09:30:00,516.0,519.97,514.57,519.21,46029.0,511.148,515.0807,509.7314,514.3278,46029.0
2023-10-05 09:40:00,518.98,520.08,517.03,517.27,36408.0,514.1,515.1896,512.1683,512.4061,36408.0
2023-10-05 09:50:00,517.24,517.5,515.75,516.93,22718.0,512.3763,512.6339,510.9003,512.0693,22718.0
2023-10-05 10:00:00,516.7,516.83,511.57,512.11,20346.0,511.8414,511.9702,506.7597,507.2946,20346.0
2023-10-05 10:10:00,512.01,513.39,511.99,513.39,14451.0,507.1955,508.5625,507.1757,508.5625,14451.0
2023-10-05 10:20:00,513.13,513.43,511.48,513.4,18545.0,508.305,508.6022,506.6705,508.5724,18545.0
2023-10-05 10:30:00,512.77,514.12,510.87,511.77,24228.0,507.9484,509.2857,506.0662,506.9578,24228.0
2023-10-05 10:40:00,511.8,511.97,511.02,511.76,10649.0,506.9875,507.1559,506.2148,506.9479,10649.0
2023-10-05 10:50:00,511.55,512.5,510.56,511.35,16056.0,506.7398,507.6809,505.7591,506.5417,16056.0
2023-10-05 11:00:00,511.17,511.95,510.58,511.28,12703.0,506.3634,507.1361,505.779,506.4724,12703.0
2023-10-05 11:10:00,511.48,512.23,511.22,511.28,14382.0,506.6705,507.4134,506.4129,506.4724,14382.0
2023-10-05 11:20:00,511.65,512.11,511.31,512.11,9322.0,506.8389,507.2946,506.5021,507.2946,9322.0
2023-10-05 11:30:00,511.66,512.79,511.22,512.04,15476.0,506.8488,507.9682,506.4129,507.2252,15476.0
2023-10-05 11:40:00,512.35,512.43,511.61,512.43,6541.0,507.5323,507.6116,506.7993,507.6116,6541.0
2023-10-05 11:50:00,512.09,514.12,512.06,512.7,6522.0,507.2748,509.2857,507.245,507.879,6522.0
2023-10-05 12:00:00,512.97,514.16,512.96,513.76,4422.0,508.1465,509.3253,508.1366,508.9291,4422.0
2023-10-05 12:10:00,513.83,514.92,513.33,513.84,6227.0,508.9984,510.0782,508.5031,509.0083,6227.0
2023-10-05 12:20:00,513.99,514.69,513.77,514.68,6384.0,509.1569,509.8503,508.939,509.8404,6384.0
2023-10-05 12:30:00,514.67,514.82,513.56,513.57,7232.0,509.8305,509.9791,508.7309,508.7408,7232.0
2023-10-05 12:40:00,513.5,513.5,512.47,512.69,12077.0,508.6715,508.6715,507.6512,507.8691,12077.0
2023-10-05 12:50:00,512.71,512.85,511.08,511.24,22357.0,507.8889,508.0276,506.2743,506.4328,22357.0
2023-10-05 13:00:00,511.49,512.39,511.4,511.97,8682.0,506.6804,507.5719,506.5912,507.1559,8682.0
2023-10-05 13:10:00,512.26,513.25,512.11,512.36,6202.0,507.4432,508.4239,507.2946,507.5422,6202.0
2023-10-05 13:20:00,511.96,513.06,511.95,512.54,24437.0,507.146,508.2356,507.1361,507.7205,24437.0
2023-10-05 13:30:00,512.23,513.42,511.55,513.18,8945.0,507.4134,508.5923,506.7398,508.3545,8945.0
2023-10-05 13:40:00,513.28,514.0,513.08,513.41,8634.0,508.4536,509.1668,508.2555,508.5823,8634.0
2023-10-05 13:50:00,513.3,513.83,512.95,513.83,13792.0,508.4734,508.9984,508.1267,508.9984,13792.0
2023-10-05 14:00:00,514.2,515.22,514.2,514.86,6782.0,509.3649,510.3753,509.3649,510.0187,6782.0
2023-10-05 14:10:00,514.67,515.52,514.39,514.71,8007.0,509.8305,510.6725,509.5531,509.8701,8007.0
2023-10-05 14:20:00,515.01,515.43,514.62,515.17,4031.0,510.1673,510.5834,509.781,510.3258,4031.0
2023-10-05 14:30:00,515.2,516.34,515.1,516.34,5019.0,510.3555,511.4848,510.2565,511.4848,5019.0
2023-10-05 14:40:00,516.22,516.83,516.05,516.75,5708.0,511.3659,511.9702,511.1975,511.8909,5708.0
2023-10-05 14:50:00,516.59,516.65,516.12,516.5,5359.0,511.7324,511.7919,511.2669,511.6433,5359.0
2023-10-05 15:00:00,516.58,516.78,516.21,516.66,4851.0,511.7225,511.9207,511.356,511.8018,4851.0
2023-10-05 15:10:00,516.63,516.76,516.08,516.51,7642.0,511.7721,511.9008,511.2272,511.6532,7642.0
2023-10-05 15:20:00,516.25,516.76,516.17,516.25,13222.0,511.3956,511.9008,511.3164,511.3956,13222.0
2023-10-05 15:30:00,516.28,516.86,516.16,516.46,8539.0,511.4254,511.9999,511.3065,511.6037,8539.0
2023-10-05 15:40:00,516.46,516.98,516.18,516.71,16884.0,511.6037,512.1188,511.3263,511.8513,16884.0
2023-10-05 15:50:00,516.59,516.8,515.74,516.5,50232.0,511.7324,511.9405,510.8904,511.6433,50232.0
2023-10-06 09:30:00,512.0,515.5,511.28,513.64,31019.0,507.1856,510.6527,506.4724,508.8102,31019.0
2023-10-06 09:40:00,513.69,515.92,512.25,514.27,40236.0,508.8597,511.0687,507.4333,509.4343,40236.0
2023-10-06 09:50:00,514.05,515.27,513.42,514.28,21040.0,509.2163,510.4249,508.5923,509.4442,21040.0
2023-10-06 10:00:00,514.08,515.09,513.24,515.09,23574.0,509.246,510.2466,508.4139,510.2466,23574.0
2023-10-06 10:10:00,515.38,518.27,514.82,516.94,25289.0,510.5338,513.3967,509.9791,512.0792,25289.0
2023-10-06 10:20:00,516.88,520.37,516.34,520.37,17365.0,512.0197,515.4769,511.4848,515.4769,17365.0
2023-10-06 10:30:00,520.25,523.53,520.24,523.08,19279.0,515.358,518.6072,515.3481,518.1614,19279.0
2023-10-06 10:40:00,523.0,524.28,522.99,523.82,26748.0,518.0822,519.3501,518.0723,518.8945,26748.0
2023-10-06 10:50:00,523.81,524.7,522.82,524.07,22353.0,518.8846,519.7662,517.9039,519.1421,22353.0
2023-10-06 11:00:00,524.0,525.97,524.0,525.52,14189.0,519.0728,521.0242,519.0728,520.5785,14189.0
2023-10-06 11:10:00,525.81,525.81,524.6,524.61,11696.0,520.8658,520.8658,519.6671,519.677,11696.0
2023-10-06 11:20:00,524.54,525.54,524.27,524.68,15329.0,519.6077,520.5983,519.3402,519.7464,15329.0
2023-10-06 11:30:00,524.95,528.48,524.95,528.48,8772.0,520.0138,523.5106,520.0138,523.5106,8772.0
2023-10-06 11:40:00,528.52,529.77,528.2,529.56,19290.0,523.5503,524.7885,523.2333,524.5805,19290.0
2023-10-06 11:50:00,529.6,531.01,528.65,530.46,36123.0,524.6201,526.0169,523.679,525.472,36123.0
2023-10-06 12:00:00,530.68,530.98,529.54,530.14,22291.0,525.69,525.9871,524.5607,525.155,22291.0
2023-10-06 12:10:00,530.19,530.61,529.78,529.98,18562.0,525.2046,525.6206,524.7984,524.9965,18562.0
2023-10-06 12:20:00,530.21,531.18,529.16,530.75,17103.0,525.2244,526.1853,524.1843,525.7593,17103.0
2023-10-06 12:30:00,530.82,530.9,530.1,530.45,11935.0,525.8286,525.9079,525.1154,525.4621,11935.0
2023-10-06 12:40:00,530.32,531.49,530.12,530.86,8047.0,525.3333,526.4923,525.1352,525.8683,8047.0
2023-10-06 12:50:00,530.9,531.23,529.84,530.48,10957.0,525.9079,526.2348,524.8579,525.4918,10957.0
2023-10-06 13:00:00,530.5,530.8,529.99,530.5,6798.0,525.5117,525.8088,525.0064,525.5117,6798.0
2023-10-06 13:10:00,530.57,532.22,529.89,532.02,10345.0,525.581,527.2155,524.9074,527.0174,10345.0
2023-10-06 13:20:00,532.08,532.72,531.82,531.91,8912.0,527.0768,527.7108,526.8192,526.9084,8912.0
2023-10-06 13:30:00,532.27,533.22,531.97,533.22,5381.0,527.265,528.2061,526.9678,528.2061,5381.0
2023-10-06 13:40:00,533.24,533.24,531.62,532.0,7570.0,528.2259,528.2259,526.6211,526.9975,7570.0
2023-10-06 13:50:00,532.26,532.47,531.95,532.37,10718.0,527.2551,527.4631,526.948,527.3641,10718.0
2023-10-06 14:00:00,532.18,533.35,531.92,533.18,23739.0,527.1759,528.3349,526.9183,528.1664,23739.0
2023-10-06 14:10:00,533.42,533.52,532.89,533.11,12258.0,528.4042,528.5033,527.8792,528.0971,12258.0
2023-10-06 14:20:00,533.18,533.98,533.08,533.6,7846.0,528.1664,528.9589,528.0674,528.5825,7846.0
2023-10-06 14:30:00,533.55,533.98,533.07,533.97,9629.0,528.533,528.9589,528.0575,528.949,9629.0
2023-10-06 14:40:00,533.97,534.66,533.9,534.37,11337.0,528.949,529.6325,528.8797,529.3453,11337.0
2023-10-06 14:50:00,534.5,534.62,533.65,534.18,8576.0,529.474,529.5929,528.632,529.157,8576.0
2023-10-06 15:00:00,533.95,534.29,533.14,534.29,10139.0,528.9292,529.266,528.1268,529.266,10139.0
2023-10-06 15:10:00,533.92,534.32,533.05,533.27,21143.0,528.8995,529.2957,528.0377,528.2556,21143.0
2023-10-06 15:20:00,533.2,534.33,533.12,534.17,21327.0,528.1863,529.3056,528.107,529.1471,21327.0
2023-10-06 15:30:00,534.3,534.34,533.49,534.05,32459.0,529.2759,529.3155,528.4735,529.0283,32459.0
2023-10-06 15:40:00,534.08,534.62,533.62,533.79,30005.0,529.058,529.5929,528.6023,528.7707,30005.0
2023-10-06 15:50:00,533.7,534.13,532.79,533.36,163053.0,528.6816,529.1075,527.7801,528.3448,163053.0
2023-10-09 09:30:00,527.76,529.07,526.25,528.88,27164.0,522.7974,524.0951,521.3016,523.9069,27164.0
2023-10-09 09:40:00,529.21,530.91,528.93,530.91,13529.0,524.2338,525.9178,523.9564,525.9178,13529.0
2023-10-09 09:50:00,530.63,531.46,530.42,531.11,10390.0,525.6404,526.4626,525.4324,526.1159,10390.0
2023-10-09 10:00:00,531.17,531.69,528.98,529.61,13935.0,526.1754,526.6905,524.0059,524.63,13935.0
2023-10-09 10:10:00,529.61,530.71,529.47,529.93,19460.0,524.63,525.7197,524.4913,524.947,19460.0
2023-10-09 10:20:00,529.87,530.3,529.4,529.76,8908.0,524.8876,525.3135,524.422,524.7786,8908.0
2023-10-09 10:30:00,529.75,530.1,528.66,528.86,10862.0,524.7687,525.1154,523.689,523.8871,10862.0
2023-10-09 10:40:00,528.72,529.16,527.54,527.56,11913.0,523.7484,524.1843,522.5795,522.5993,11913.0
2023-10-09 10:50:00,527.83,529.65,527.82,529.19,9902.0,522.8668,524.6696,522.8569,524.214,9902.0
2023-10-09 11:00:00,529.0,529.22,527.75,527.92,11513.0,524.0258,524.2437,522.7875,522.9559,11513.0
2023-10-09 11:10:00,527.92,528.03,527.24,527.9,4305.0,522.9559,523.0649,522.2823,522.9361,4305.0
2023-10-09 11:20:00,528.0,529.37,527.5,528.97,9248.0,523.0352,524.3923,522.5399,523.996,9248.0
2023-10-09 11:30:00,528.9,530.0,528.7,529.73,8678.0,523.9267,525.0164,523.7286,524.7489,8678.0
2023-10-09 11:40:00,529.6,530.03,529.36,530.03,12535.0,524.6201,525.0461,524.3824,525.0461,12535.0
2023-10-09 11:50:00,529.79,530.62,529.79,530.62,3452.0,524.8083,525.6305,524.8083,525.6305,3452.0
2023-10-09 12:00:00,530.56,531.25,530.36,531.25,2638.0,525.5711,526.2546,525.373,526.2546,2638.0
2023-10-09 12:10:00,530.97,531.7,530.67,531.7,9733.0,525.9772,526.7004,525.6801,526.7004,9733.0
2023-10-09 12:20:00,531.8,532.41,530.81,530.97,7604.0,526.7994,527.4037,525.8187,525.9772,7604.0
2023-10-09 12:30:00,530.95,531.19,530.53,530.53,10791.0,525.9574,526.1952,525.5414,525.5414,10791.0
2023-10-09 12:40:00,530.58,530.99,529.86,530.29,5522.0,525.5909,525.997,524.8777,525.3036,5522.0
2023-10-09 12:50:00,530.32,530.53,529.75,530.23,2855.0,525.3333,525.5414,524.7687,525.2442,2855.0
2023-10-09 13:00:00,530.12,531.03,530.12,530.82,4589.0,525.1352,526.0367,525.1352,525.8286,4589.0
2023-10-09 13:10:00,531.04,531.45,530.85,531.45,3088.0,526.0466,526.4527,525.8584,526.4527,3088.0
2023-10-09 13:20:00,531.47,532.44,530.75,532.44,4197.0,526.4725,527.4334,525.7593,527.4334,4197.0
2023-10-09 13:30:00,532.79,533.23,532.49,533.1,2680.0,527.7801,528.216,527.4829,528.0872,2680.0
2023-10-09 13:40:00,533.16,534.65,533.04,533.9,8388.0,528.1466,529.6226,528.0278,528.8797,8388.0
2023-10-09 13:50:00,534.16,534.54,533.94,534.32,5463.0,529.1372,529.5137,528.9193,529.2957,5463.0
2023-10-09 14:00:00,533.92,534.63,533.65,533.92,5830.0,528.8995,529.6028,528.632,528.8995,5830.0
2023-10-09 14:10:00,533.93,534.78,533.89,534.45,4403.0,528.9094,529.7514,528.8698,529.4245,4403.0
2023-10-09 14:20:00,534.3,534.54,533.62,534.23,9329.0,529.2759,529.5137,528.6023,529.2066,9329.0
2023-10-09 14:30:00,534.55,534.55,533.68,534.12,4445.0,529.5236,529.5236,528.6617,529.0976,4445.0
2023-10-09 14:40:00,534.2,535.12,534.0,534.29,7149.0,529.1769,530.0882,528.9787,529.266,7149.0
2023-10-09 14:50:00,534.43,535.24,534.26,534.92,10685.0,529.4047,530.2071,529.2363,529.8901,10685.0
2023-10-09 15:00:00,535.04,535.31,534.31,535.09,14256.0,530.009,530.2764,529.2858,530.0585,14256.0
2023-10-09 15:10:00,534.96,535.51,534.55,534.79,14958.0,529.9297,530.4745,529.5236,529.7613,14958.0
2023-10-09 15:20:00,534.84,535.55,534.66,534.85,7267.0,529.8108,530.5142,529.6325,529.8207,7267.0
2023-10-09 15:30:00,534.82,535.02,534.28,534.46,12688.0,529.791,529.9891,529.2561,529.4344,12688.0
2023-10-09 15:40:00,534.5,534.5,533.75,534.17,17396.0,529.474,529.474,528.7311,529.1471,17396.0
2023-10-09 15:50:00,534.0,535.4,533.83,535.11,107937.0,528.9787,530.3656,528.8103,530.0783,107937.0
2023-10-10 09:30:00,532.15,535.92,530.66,535.01,28063.0,527.1461,530.8807,525.6701,529.9792,28063.0
2023-10-10 09:40:00,535.06,537.4,533.05,533.67,8690.0,530.0288,532.3468,528.0377,528.6518,8690.0
2023-10-10 09:50:00,533.82,538.07,533.82,536.8,4884.0,528.8004,533.0105,528.8004,531.7524,4884.0
2023-10-10 10:00:00,537.25,538.97,536.71,537.96,8151.0,532.1982,533.902,531.6633,532.9015,8151.0
2023-10-10 10:10:00,537.73,540.65,537.58,540.65,5965.0,532.6737,535.5662,532.5251,535.5662,5965.0
2023-10-10 10:20:00,540.77,541.56,539.79,540.73,9044.0,535.6851,536.4677,534.7143,535.6455,9044.0
2023-10-10 10:30:00,540.83,541.82,540.64,540.64,9228.0,535.7445,536.7252,535.5563,535.5563,9228.0
2023-10-10 10:40:00,540.3,541.19,540.03,540.87,5954.0,535.2195,536.1011,534.952,535.7841,5954.0
2023-10-10 10:50:00,541.43,542.17,541.3,541.83,8298.0,536.3389,537.0719,536.2101,536.7351,8298.0
2023-10-10 11:00:00,542.03,542.82,541.6,541.97,18238.0,536.9332,537.7158,536.5073,536.8738,18238.0
2023-10-10 11:10:00,541.78,543.83,541.67,543.34,36879.0,536.6856,538.7163,536.5766,538.2309,36879.0
2023-10-10 11:20:00,543.18,543.59,542.76,543.59,4274.0,538.0724,538.4786,537.6564,538.4786,4274.0
2023-10-10 11:30:00,543.65,544.36,543.27,544.36,5215.0,538.538,539.2413,538.1616,539.2413,5215.0
2023-10-10 11:40:00,544.31,545.26,543.66,543.97,7583.0,539.1918,540.1329,538.5479,538.855,7583.0
2023-10-10 11:50:00,543.94,544.3,543.43,543.59,5300.0,538.8253,539.1819,538.3201,538.4786,5300.0
2023-10-10 12:00:00,543.73,544.0,543.39,544.0,22000.0,538.6172,538.8847,538.2804,538.8847,22000.0
2023-10-10 12:10:00,544.23,544.83,544.11,544.83,4457.0,539.1125,539.7069,538.9937,539.7069,4457.0
2023-10-10 12:20:00,544.7,544.7,543.01,544.0,8570.0,539.5781,539.5781,537.904,538.8847,8570.0
2023-10-10 12:30:00,543.59,544.03,543.55,543.98,25678.0,538.4786,538.9144,538.4389,538.8649,25678.0
2023-10-10 12:40:00,543.87,544.19,543.75,543.75,3150.0,538.7559,539.0729,538.6371,538.6371,3150.0
2023-10-10 12:50:00,543.92,544.33,543.82,544.0,4460.0,538.8055,539.2116,538.7064,538.8847,4460.0
2023-10-10 13:00:00,543.8,543.8,540.88,541.69,18122.0,538.6866,538.6866,535.794,536.5964,18122.0
2023-10-10 13:10:00,541.78,542.09,540.78,541.5,22187.0,536.6856,536.9927,535.695,536.4082,22187.0
2023-10-10 13:20:00,541.46,541.98,541.3,541.67,4938.0,536.3686,536.8837,536.2101,536.5766,4938.0
2023-10-10 13:30:00,541.82,541.85,541.3,541.47,5394.0,536.7252,536.7549,536.2101,536.3785,5394.0
2023-10-10 13:40:00,541.5,542.24,541.38,542.15,7700.0,536.4082,537.1413,536.2893,537.0521,7700.0
2023-10-10 13:50:00,542.08,542.24,541.6,541.63,5821.0,536.9828,537.1413,536.5073,536.537,5821.0
2023-10-10 14:00:00,541.91,542.1,541.6,541.6,16954.0,536.8144,537.0026,536.5073,536.5073,16954.0
2023-10-10 14:10:00,541.57,541.57,540.23,541.05,4795.0,536.4776,536.4776,535.1502,535.9624,4795.0
2023-10-10 14:20:00,541.62,542.11,541.18,541.78,20354.0,536.5271,537.0125,536.0912,536.6856,20354.0
2023-10-10 14:30:00,541.34,542.48,541.34,541.51,7627.0,536.2497,537.379,536.2497,536.4181,7627.0
2023-10-10 14:40:00,541.57,542.19,541.31,541.55,6625.0,536.4776,537.0917,536.22,536.4577,6625.0
2023-10-10 14:50:00,541.55,541.79,540.31,541.17,26923.0,536.4577,536.6955,535.2294,536.0813,26923.0
2023-10-10 15:00:00,541.33,541.7,540.95,541.15,4190.0,536.2398,536.6063,535.8634,536.0615,4190.0
2023-10-10 15:10:00,541.13,541.28,540.5,540.85,17470.0,536.0417,536.1903,535.4176,535.7643,17470.0
2023-10-10 15:20:00,540.86,541.59,540.85,541.25,18855.0,535.7742,536.4974,535.7643,536.1606,18855.0
2023-10-10 15:30:00,541.25,541.6,540.81,541.15,18480.0,536.1606,536.5073,535.7247,536.0615,18480.0
2023-10-10 15:40:00,541.29,541.51,541.06,541.49,20967.0,536.2002,536.4181,535.9724,536.3983,20967.0
2023-10-10 15:50:00,541.49,541.54,539.32,540.11,82060.0,536.3983,536.4478,534.2487,535.0313,82060.0
2023-10-11 09:30:00,541.65,544.45,541.65,544.44,17276.0,536.5568,539.3305,536.5568,539.3206,17276.0
2023-10-11 09:40:00,544.45,544.61,540.61,541.34,18562.0,539.3305,539.489,535.5266,536.2497,18562.0
2023-10-11 09:50:00,541.51,541.64,540.22,541.27,13342.0,536.4181,536.5469,535.1403,536.1804,13342.0
2023-10-11 10:00:00,541.37,541.37,539.38,540.2,15528.0,536.2794,536.2794,534.3082,535.1204,15528.0
2023-10-11 10:10:00,540.34,541.18,539.03,539.45,16024.0,535.2591,536.0912,533.9614,534.3775,16024.0
2023-10-11 10:20:00,539.77,540.49,538.53,539.21,18242.0,534.6945,535.4077,533.4661,534.1397,18242.0
2023-10-11 10:30:00,539.02,540.1,538.68,539.68,13679.0,533.9515,535.0214,533.6147,534.6053,13679.0
2023-10-11 10:40:00,539.31,539.65,538.76,538.83,11317.0,534.2388,534.5756,533.694,533.7633,11317.0
2023-10-11 10:50:00,539.06,540.84,539.05,540.53,11135.0,533.9912,535.7544,533.9813,535.4473,11135.0
2023-10-11 11:00:00,540.74,541.79,540.71,541.72,4540.0,535.6554,536.6955,535.6256,536.6261,4540.0
2023-10-11 11:10:00,541.88,543.52,541.18,541.18,22222.0,536.7846,538.4092,536.0912,536.0912,22222.0
2023-10-11 11:20:00,541.59,542.62,541.34,541.34,3842.0,536.4974,537.5177,536.2497,536.2497,3842.0
2023-10-11 11:30:00,541.4,541.51,540.17,540.73,7915.0,536.3092,536.4181,535.0907,535.6455,7915.0
2023-10-11 11:40:00,540.68,541.55,540.44,541.03,6075.0,535.5959,536.4577,535.3582,535.9426,6075.0
2023-10-11 11:50:00,540.8,541.0,540.4,540.76,5652.0,535.7148,535.9129,535.3186,535.6752,5652.0
2023-10-11 12:00:00,540.59,540.77,539.11,539.36,5489.0,535.5068,535.6851,534.0407,534.2883,5489.0
2023-10-11 12:10:00,539.02,539.07,538.22,538.42,6191.0,533.9515,534.0011,533.1591,533.3572,6191.0
2023-10-11 12:20:00,538.23,539.24,538.22,539.24,3800.0,533.169,534.1695,533.1591,534.1695,3800.0
2023-10-11 12:30:00,539.58,540.18,539.48,540.18,5677.0,534.5063,535.1006,534.4072,535.1006,5677.0
2023-10-11 12:40:00,540.08,540.08,539.17,539.33,3022.0,535.0016,535.0016,534.1001,534.2586,3022.0
2023-10-11 12:50:00,539.33,539.36,538.45,539.21,8459.0,534.2586,534.2883,533.3869,534.1397,8459.0
2023-10-11 13:00:00,539.26,539.26,538.41,538.47,5113.0,534.1893,534.1893,533.3473,533.4067,5113.0
2023-10-11 13:10:00,538.6,538.93,537.59,537.74,11926.0,533.5355,533.8624,532.535,532.6836,11926.0
2023-10-11 13:20:00,537.59,537.96,537.29,537.57,11947.0,532.535,532.9015,532.2378,532.5152,11947.0
2023-10-11 13:30:00,537.36,537.76,537.36,537.43,5411.0,532.3071,532.7034,532.3071,532.3765,5411.0
2023-10-11 13:40:00,537.44,537.59,536.76,536.94,3042.0,532.3864,532.535,531.7128,531.8911,3042.0
2023-10-11 13:50:00,537.13,538.32,536.99,538.16,6640.0,532.0793,533.2581,531.9406,533.0996,6640.0
2023-10-11 14:00:00,538.56,539.58,538.11,538.35,5148.0,533.4959,534.5063,533.0501,533.2878,5148.0
2023-10-11 14:10:00,538.35,538.87,538.09,538.5,4300.0,533.2878,533.8029,533.0303,533.4364,4300.0
2023-10-11 14:20:00,538.6,540.22,538.58,539.22,8368.0,533.5355,535.1403,533.5157,534.1497,8368.0
2023-10-11 14:30:00,539.27,540.64,539.12,540.1,7916.0,534.1992,535.5563,534.0506,535.0214,7916.0
2023-10-11 14:40:00,540.35,540.75,539.77,540.52,5840.0,535.269,535.6653,534.6945,535.4374,5840.0
2023-10-11 14:50:00,540.37,540.78,540.21,540.46,6732.0,535.2888,535.695,535.1303,535.378,6732.0
2023-10-11 15:00:00,540.36,540.8,540.09,540.8,8306.0,535.2789,535.7148,535.0115,535.7148,8306.0
2023-10-11 15:10:00,540.53,541.12,540.2,541.07,8532.0,535.4473,536.0318,535.1204,535.9823,8532.0
2023-10-11 15:20:00,540.7,541.44,540.37,540.37,11777.0,535.6157,536.3488,535.2888,535.2888,11777.0
2023-10-11 15:30:00,540.35,540.68,539.55,540.25,16410.0,535.269,535.5959,534.4766,535.17,16410.0
2023-10-11 15:40:00,540.25,540.9,539.88,540.62,20444.0,535.17,535.8139,534.8034,535.5365,20444.0
2023-10-11 15:50:00,540.76,541.83,540.68,541.59,36929.0,535.6752,536.7351,535.5959,536.4974,36929.0
2023-10-12 09:30:00,544.79,546.92,544.58,545.6,35864.0,539.6673,541.7773,539.4593,540.4697,35864.0
2023-10-12 09:40:00,545.98,546.0,543.96,544.35,30421.0,540.8461,540.8659,538.8451,539.2314,30421.0
2023-10-12 09:50:00,544.63,546.67,544.59,546.09,18888.0,539.5088,541.5296,539.4692,540.9551,18888.0
2023-10-12 10:00:00,546.09,547.73,545.51,547.34,24356.0,540.9551,542.5796,540.3805,542.1933,24356.0
2023-10-12 10:10:00,548.0,549.13,546.95,547.1,15034.0,542.8471,543.9665,541.807,541.9556,15034.0
2023-10-12 10:20:00,546.91,547.09,545.82,546.02,14413.0,541.7673,541.9457,540.6876,540.8857,14413.0
2023-10-12 10:30:00,545.98,547.47,545.97,546.32,13218.0,540.8461,542.3221,540.8362,541.1829,13218.0
2023-10-12 10:40:00,546.42,546.83,545.57,546.45,9767.0,541.282,541.6881,540.4399,541.3117,9767.0
2023-10-12 10:50:00,546.6,546.61,545.25,545.52,6438.0,541.4603,541.4702,540.123,540.3904,6438.0
2023-10-12 11:00:00,545.33,546.95,544.58,546.95,18656.0,540.2022,541.807,539.4593,541.807,18656.0
2023-10-12 11:10:00,547.07,548.94,547.04,548.94,11133.0,541.9258,543.7783,541.8961,543.7783,11133.0
2023-10-12 11:20:00,548.9,549.29,547.51,547.8,5909.0,543.7386,544.125,542.3617,542.649,5909.0
2023-10-12 11:30:00,547.73,548.13,547.2,548.13,2846.0,542.5796,542.9759,542.0546,542.9759,2846.0
2023-10-12 11:40:00,548.13,549.06,547.82,548.71,6400.0,542.9759,543.8971,542.6688,543.5504,6400.0
2023-10-12 11:50:00,548.95,549.08,548.18,548.63,9447.0,543.7882,543.9169,543.0254,543.4712,9447.0
2023-10-12 12:00:00,548.85,549.11,547.78,548.68,7580.0,543.6891,543.9467,542.6292,543.5207,7580.0
2023-10-12 12:10:00,548.77,549.37,548.3,549.37,4066.0,543.6099,544.2042,543.1443,544.2042,4066.0
2023-10-12 12:20:00,549.38,550.12,549.38,549.76,6884.0,544.2141,544.9472,544.2141,544.5905,6884.0
2023-10-12 12:30:00,549.87,549.87,549.1,549.55,4889.0,544.6995,544.6995,543.9368,544.3825,4889.0
2023-10-12 12:40:00,549.7,549.7,547.61,547.72,4258.0,544.5311,544.5311,542.4608,542.5697,4258.0
2023-10-12 12:50:00,547.78,548.04,546.57,546.95,10595.0,542.6292,542.8867,541.4305,541.807,10595.0
2023-10-12 13:00:00,546.77,546.79,544.97,544.99,9464.0,541.6287,541.6485,539.8456,539.8654,9464.0
2023-10-12 13:10:00,544.66,545.45,544.31,544.55,16715.0,539.5385,540.3211,539.1918,539.4295,16715.0
2023-10-12 13:20:00,544.68,544.68,543.97,544.1,27560.0,539.5583,539.5583,538.855,538.9838,27560.0
2023-10-12 13:30:00,544.1,544.1,543.2,543.45,12673.0,538.9838,538.9838,538.0922,538.3399,12673.0
2023-10-12 13:40:00,543.79,543.85,543.34,543.65,20589.0,538.6767,538.7361,538.2309,538.538,20589.0
2023-10-12 13:50:00,543.65,544.01,543.05,543.57,17645.0,538.538,538.8946,537.9436,538.4588,17645.0
2023-10-12 14:00:00,543.6,543.63,541.99,541.99,15940.0,538.4885,538.5182,536.8936,536.8936,15940.0
2023-10-12 14:10:00,541.69,541.69,540.62,541.5,8994.0,536.5964,536.5964,535.5365,536.4082,8994.0
2023-10-12 14:20:00,541.34,543.17,541.33,542.78,12170.0,536.2497,538.0625,536.2398,537.6762,12170.0
2023-10-12 14:30:00,542.91,544.41,542.89,544.41,10083.0,537.805,539.2909,537.7851,539.2909,10083.0
2023-10-12 14:40:00,544.2,544.81,543.99,544.78,6330.0,539.0828,539.6871,538.8748,539.6574,6330.0
2023-10-12 14:50:00,544.68,544.73,543.9,544.23,7239.0,539.5583,539.6078,538.7856,539.1125,7239.0
2023-10-12 15:00:00,544.25,544.89,544.05,544.68,4615.0,539.1324,539.7663,538.9342,539.5583,4615.0
2023-10-12 15:10:00,544.74,545.3,544.15,545.24,8863.0,539.6177,540.1725,539.0333,540.113,8863.0
2023-10-12 15:20:00,545.21,545.37,544.61,545.07,9918.0,540.0833,540.2418,539.489,539.9446,9918.0
2023-10-12 15:30:00,545.24,546.23,545.01,545.02,28993.0,540.113,541.0937,539.8852,539.8951,28993.0
2023-10-12 15:40:00,545.21,545.21,544.13,544.21,18465.0,540.0833,540.0833,539.0135,539.0927,18465.0
2023-10-12 15:50:00,544.36,544.84,543.28,543.4,57054.0,539.2413,539.7168,538.1715,538.2904,57054.0
2023-10-13 09:30:00,543.41,545.3,540.88,543.25,26994.0,538.3003,540.1725,535.794,538.1418,26994.0
2023-10-13 09:40:00,543.27,544.04,542.37,543.69,17263.0,538.1616,538.9243,537.27,538.5776,17263.0
2023-10-13 09:50:00,543.7,545.15,542.31,545.15,23781.0,538.5875,540.0239,537.2106,540.0239,23781.0
2023-10-13 10:00:00,545.63,545.63,540.89,541.4,30378.0,540.4994,540.4994,535.804,536.3092,30378.0
2023-10-13 10:10:00,541.17,541.17,540.23,540.71,3291.0,536.0813,536.0813,535.1502,535.6256,3291.0
2023-10-13 10:20:00,540.59,541.21,539.54,540.3,6665.0,535.5068,536.1209,534.4666,535.2195,6665.0
2023-10-13 10:30:00,540.27,541.5,539.8,540.37,6914.0,535.1898,536.4082,534.7242,535.2888,6914.0
2023-10-13 10:40:00,539.83,540.46,539.18,539.19,6465.0,534.7539,535.378,534.11,534.1199,6465.0
2023-10-13 10:50:00,539.15,539.16,535.71,536.14,9421.0,534.0803,534.0902,530.6727,531.0986,9421.0
2023-10-13 11:00:00,536.31,536.45,535.02,536.01,7602.0,531.267,531.4057,529.9891,530.9698,7602.0
2023-10-13 11:10:00,536.65,536.66,535.16,535.58,3510.0,531.6038,531.6137,530.1278,530.5439,3510.0
2023-10-13 11:20:00,535.33,535.45,533.69,534.3,3972.0,530.2962,530.4151,528.6717,529.2759,3972.0
2023-10-13 11:30:00,534.11,535.38,534.1,535.38,4161.0,529.0877,530.3458,529.0778,530.3458,4161.0
2023-10-13 11:40:00,534.89,535.03,534.61,534.86,1859.0,529.8604,529.9991,529.583,529.8307,1859.0
2023-10-13 11:50:00,534.33,534.65,533.07,534.03,3965.0,529.3056,529.6226,528.0575,529.0085,3965.0
2023-10-13 12:00:00,533.67,534.62,533.67,534.25,1300.0,528.6518,529.5929,528.6518,529.2264,1300.0
2023-10-13 12:10:00,534.25,535.46,533.93,535.1,3252.0,529.2264,530.425,528.9094,530.0684,3252.0
2023-10-13 12:20:00,535.74,536.88,535.74,536.65,2894.0,530.7024,531.8317,530.7024,531.6038,2894.0
2023-10-13 12:30:00,536.75,537.1,535.6,535.89,11678.0,531.7029,532.0496,530.5637,530.851,11678.0
2023-10-13 12:40:00,536.23,536.53,535.8,536.22,3501.0,531.1878,531.4849,530.7618,531.1779,3501.0
2023-10-13 12:50:00,535.88,535.93,534.68,534.76,14670.0,530.8411,530.8906,529.6523,529.7316,14670.0
2023-10-13 13:00:00,534.71,534.71,533.19,533.19,6449.0,529.6821,529.6821,528.1764,528.1764,6449.0
2023-10-13 13:10:00,533.19,533.59,532.45,532.66,25511.0,528.1764,528.5726,527.4433,527.6513,25511.0
2023-10-13 13:20:00,532.52,532.95,530.68,531.06,7447.0,527.5127,527.9386,525.69,526.0664,7447.0
2023-10-13 13:30:00,530.78,531.31,530.37,530.64,5067.0,525.789,526.314,525.3829,525.6503,5067.0
2023-10-13 13:40:00,530.93,533.35,530.92,532.51,10949.0,525.9376,528.3349,525.9277,527.5027,10949.0
2023-10-13 13:50:00,532.4,532.53,531.76,531.85,14621.0,527.3938,527.5226,526.7598,526.849,14621.0
2023-10-13 14:00:00,531.93,533.0,531.64,532.29,33694.0,526.9282,527.9881,526.6409,527.2848,33694.0
2023-10-13 14:10:00,532.19,532.33,530.56,531.86,10926.0,527.1858,527.3244,525.5711,526.8589,10926.0
2023-10-13 14:20:00,531.86,532.02,530.3,531.39,7546.0,526.8589,527.0174,525.3135,526.3933,7546.0
2023-10-13 14:30:00,531.53,532.76,531.51,532.46,5062.0,526.532,527.7504,526.5122,527.4532,5062.0
2023-10-13 14:40:00,532.16,532.16,531.14,531.89,4474.0,527.156,527.156,526.1456,526.8886,4474.0
2023-10-13 14:50:00,531.84,532.24,531.77,531.77,11919.0,526.8391,527.2353,526.7697,526.7697,11919.0
2023-10-13 15:00:00,532.01,532.65,530.98,532.51,10518.0,527.0075,527.6414,525.9871,527.5027,10518.0
2023-10-13 15:10:00,532.38,533.46,532.3,532.93,16181.0,527.374,528.4438,527.2947,527.9188,16181.0
2023-10-13 15:20:00,533.08,533.09,531.5,531.53,18293.0,528.0674,528.0773,526.5022,526.532,18293.0
2023-10-13 15:30:00,531.93,533.1,531.92,532.75,18163.0,526.9282,528.0872,526.9183,527.7405,18163.0
2023-10-13 15:40:00,532.55,532.55,530.64,532.45,22222.0,527.5424,527.5424,525.6503,527.4433,22222.0
2023-10-13 15:50:00,532.19,533.32,531.67,533.19,89424.0,527.1858,528.3051,526.6706,528.1764,89424.0
2023-10-16 09:30:00,539.84,540.86,537.74,539.02,17232.0,534.7638,535.7742,532.6836,533.9515,17232.0
2023-10-16 09:40:00,538.8,539.05,534.5,534.62,8135.0,533.7336,533.9813,529.474,529.5929,8135.0
2023-10-16 09:50:00,534.61,537.7,534.47,537.48,5081.0,529.583,532.6439,529.4443,532.426,5081.0
2023-10-16 10:00:00,537.67,537.67,536.49,537.06,29478.0,532.6142,532.6142,531.4453,532.01,29478.0
2023-10-16 10:10:00,537.12,539.78,537.04,539.05,39558.0,532.0694,534.7044,531.9902,533.9813,39558.0
2023-10-16 10:20:00,539.29,541.3,539.29,541.11,16638.0,534.219,536.2101,534.219,536.0219,16638.0
2023-10-16 10:30:00,541.13,543.5,540.86,541.84,15039.0,536.0417,538.3894,535.7742,536.745,15039.0
2023-10-16 10:40:00,541.87,542.85,541.63,542.43,12789.0,536.7747,537.7455,536.537,537.3295,12789.0
2023-10-16 10:50:00,542.56,542.66,540.86,541.42,7705.0,537.4582,537.5573,535.7742,536.329,7705.0
2023-10-16 11:00:00,541.6,542.43,540.68,541.74,10590.0,536.5073,537.3295,535.5959,536.646,10590.0
2023-10-16 11:10:00,541.62,541.74,539.06,539.07,22952.0,536.5271,536.646,533.9912,534.0011,22952.0
2023-10-16 11:20:00,539.14,540.23,539.03,540.1,8237.0,534.0704,535.1502,533.9614,535.0214,8237.0
2023-10-16 11:30:00,540.28,540.44,539.44,539.93,9632.0,535.1997,535.3582,534.3676,534.853,9632.0
2023-10-16 11:40:00,539.75,540.86,539.39,540.79,14951.0,534.6747,535.7742,534.3181,535.7049,14951.0
2023-10-16 11:50:00,540.87,541.62,540.56,541.59,8350.0,535.7841,536.5271,535.4771,536.4974,8350.0
2023-10-16 12:00:00,541.22,541.64,541.05,541.32,10844.0,536.1308,536.5469,535.9624,536.2299,10844.0
2023-10-16 12:10:00,541.31,541.31,540.04,540.19,4231.0,536.22,536.22,534.9619,535.1105,4231.0
2023-10-16 12:20:00,540.09,540.76,539.8,540.7,5278.0,535.0115,535.6752,534.7242,535.6157,5278.0
2023-10-16 12:30:00,541.07,541.33,539.96,540.0,7968.0,535.9823,536.2398,534.8827,534.9223,7968.0
2023-10-16 12:40:00,540.02,540.25,539.77,540.0,7599.0,534.9421,535.17,534.6945,534.9223,7599.0
2023-10-16 12:50:00,540.05,540.24,539.34,540.0,6468.0,534.9719,535.1601,534.2685,534.9223,6468.0
2023-10-16 13:00:00,540.05,540.5,539.84,540.49,9163.0,534.9719,535.4176,534.7638,535.4077,9163.0
2023-10-16 13:10:00,540.42,540.51,539.64,539.64,8131.0,535.3384,535.4275,534.5657,534.5657,8131.0
2023-10-16 13:20:00,539.34,539.34,537.02,538.86,6875.0,534.2685,534.2685,531.9703,533.793,6875.0
2023-10-16 13:30:00,538.69,539.77,538.56,539.34,5969.0,533.6246,534.6945,533.4959,534.2685,5969.0
2023-10-16 13:40:00,539.59,540.19,539.46,540.13,11405.0,534.5162,535.1105,534.3874,535.0511,11405.0
2023-10-16 13:50:00,540.32,541.25,540.04,540.96,4559.0,535.2393,536.1606,534.9619,535.8733,4559.0
2023-10-16 14:00:00,540.94,541.37,540.28,541.17,7533.0,535.8535,536.2794,535.1997,536.0813,7533.0
2023-10-16 14:10:00,541.17,542.23,541.1,541.87,11532.0,536.0813,537.1314,536.012,536.7747,11532.0
2023-10-16 14:20:00,541.93,542.69,541.45,541.85,5245.0,536.8342,537.587,536.3587,536.7549,5245.0
2023-10-16 14:30:00,541.79,542.22,541.49,541.83,4063.0,536.6955,537.1214,536.3983,536.7351,4063.0
2023-10-16 14:40:00,541.85,542.07,541.5,541.78,4808.0,536.7549,536.9729,536.4082,536.6856,4808.0
2023-10-16 14:50:00,541.8,542.65,541.72,542.65,5901.0,536.7054,537.5474,536.6261,537.5474,5901.0
2023-10-16 15:00:00,542.48,542.74,541.77,542.69,6695.0,537.379,537.6366,536.6757,537.587,6695.0
2023-10-16 15:10:00,542.68,543.4,542.64,542.91,9266.0,537.5771,538.2904,537.5375,537.805,9266.0
2023-10-16 15:20:00,542.95,543.35,542.89,543.3,7436.0,537.8446,538.2408,537.7851,538.1913,7436.0
2023-10-16 15:30:00,543.39,543.39,541.7,541.7,25320.0,538.2804,538.2804,536.6063,536.6063,25320.0
2023-10-16 15:40:00,541.75,542.12,541.47,541.63,19025.0,536.6559,537.0224,536.3785,536.537,19025.0
2023-10-16 15:50:00,541.51,541.97,540.61,540.72,59781.0,536.4181,536.8738,535.5266,535.6356,59781.0
2023-10-17 09:30:00,535.97,537.61,533.06,535.98,30810.0,530.9302,532.5548,528.0476,530.9401,30810.0
2023-10-17 09:40:00,536.13,538.21,535.72,537.21,46242.0,531.0887,533.1492,530.6826,532.1586,46242.0
2023-10-17 09:50:00,536.66,538.36,534.79,538.06,7972.0,531.6137,533.2977,529.7613,533.0006,7972.0
2023-10-17 10:00:00,537.88,540.61,537.19,540.22,20834.0,532.8223,535.5266,532.1387,535.1403,20834.0
2023-10-17 10:10:00,540.59,542.77,539.96,542.58,21577.0,535.5068,537.6663,534.8827,537.4781,21577.0
2023-10-17 10:20:00,542.8,544.9,542.44,542.88,40872.0,537.696,539.7762,537.3394,537.7752,40872.0
2023-10-17 10:30:00,542.57,544.7,542.52,543.81,13654.0,537.4682,539.5781,537.4186,538.6965,13654.0
2023-10-17 10:40:00,543.88,544.21,542.54,543.18,42651.0,538.7658,539.0927,537.4384,538.0724,42651.0
2023-10-17 10:50:00,543.0,543.97,542.53,543.27,20090.0,537.8941,538.855,537.4285,538.1616,20090.0
2023-10-17 11:00:00,543.26,544.46,542.87,543.71,16034.0,538.1517,539.3404,537.7653,538.5974,16034.0
2023-10-17 11:10:00,543.93,546.04,543.93,545.55,19158.0,538.8154,540.9055,538.8154,540.4201,19158.0
2023-10-17 11:20:00,545.6,545.85,544.74,545.57,8597.0,540.4697,540.7173,539.6177,540.4399,8597.0
2023-10-17 11:30:00,545.72,546.07,544.62,544.99,11973.0,540.5885,540.9352,539.4989,539.8654,11973.0
2023-10-17 11:40:00,544.7,544.81,544.11,544.67,5378.0,539.5781,539.6871,538.9937,539.5484,5378.0
2023-10-17 11:50:00,544.81,544.81,543.32,543.72,7612.0,539.6871,539.6871,538.2111,538.6073,7612.0
2023-10-17 12:00:00,543.66,544.22,543.04,544.22,6992.0,538.5479,539.1026,537.9337,539.1026,6992.0
2023-10-17 12:10:00,544.09,544.62,543.85,543.91,5936.0,538.9739,539.4989,538.7361,538.7956,5936.0
2023-10-17 12:20:00,543.87,545.01,543.52,544.77,8274.0,538.7559,539.8852,538.4092,539.6475,8274.0
2023-10-17 12:30:00,544.66,545.51,544.66,544.92,9427.0,539.5385,540.3805,539.5385,539.7961,9427.0
2023-10-17 12:40:00,545.25,545.25,544.04,545.05,6977.0,540.123,540.123,538.9243,539.9248,6977.0
2023-10-17 12:50:00,544.98,545.06,543.91,543.92,5169.0,539.8555,539.9347,538.7956,538.8055,5169.0
2023-10-17 13:00:00,544.13,544.52,543.58,543.63,4902.0,539.0135,539.3998,538.4687,538.5182,4902.0
2023-10-17 13:10:00,543.88,544.45,543.63,544.04,5931.0,538.7658,539.3305,538.5182,538.9243,5931.0
2023-10-17 13:20:00,544.27,544.27,542.69,542.75,4721.0,539.1522,539.1522,537.587,537.6465,4721.0
2023-10-17 13:30:00,542.85,543.01,542.07,542.15,9328.0,537.7455,537.904,536.9729,537.0521,9328.0
2023-10-17 13:40:00,541.88,542.72,541.82,542.72,6414.0,536.7846,537.6167,536.7252,537.6167,6414.0
2023-10-17 13:50:00,542.68,542.87,540.54,540.9,12400.0,537.5771,537.7653,535.4572,535.8139,12400.0
2023-10-17 14:00:00,541.22,541.44,540.64,541.05,13987.0,536.1308,536.3488,535.5563,535.9624,13987.0
2023-10-17 14:10:00,540.88,541.59,539.97,539.97,19408.0,535.794,536.4974,534.8926,534.8926,19408.0
2023-10-17 14:20:00,539.79,540.13,539.13,539.34,28064.0,534.7143,535.0511,534.0605,534.2685,28064.0
2023-10-17 14:30:00,539.32,540.06,538.83,539.74,12281.0,534.2487,534.9818,533.7633,534.6648,12281.0
2023-10-17 14:40:00,539.81,540.01,539.09,540.01,12892.0,534.7341,534.9322,534.0209,534.9322,12892.0
2023-10-17 14:50:00,539.78,539.89,538.05,538.86,8648.0,534.7044,534.8134,532.9907,533.793,8648.0
2023-10-17 15:00:00,538.53,539.93,538.3,539.73,13988.0,533.4661,534.853,533.2383,534.6549,13988.0
2023-10-17 15:10:00,539.81,540.21,539.62,540.16,17145.0,534.7341,535.1303,534.5459,535.0808,17145.0
2023-10-17 15:20:00,540.3,540.5,539.56,540.15,24617.0,535.2195,535.4176,534.4865,535.0709,24617.0
2023-10-17 15:30:00,540.12,540.28,539.65,540.05,24319.0,535.0412,535.1997,534.5756,534.9719,24319.0
2023-10-17 15:40:00,540.2,540.2,538.88,538.9,20750.0,535.1204,535.1204,533.8129,533.8327,20750.0
2023-10-17 15:50:00,538.77,538.95,538.17,538.77,105120.0,533.7039,533.8822,533.1095,533.7039,105120.0
2023-10-18 09:30:00,535.3,535.98,532.4,532.41,19099.0,530.2665,530.9401,527.3938,527.4037,19099.0
2023-10-18 09:40:00,532.25,532.84,530.42,530.83,19081.0,527.2452,527.8296,525.4324,525.8385,19081.0
2023-10-18 09:50:00,531.0,532.09,530.55,531.62,14812.0,526.0069,527.0867,525.5612,526.6211,14812.0
2023-10-18 10:00:00,531.14,533.72,529.57,532.76,18520.0,526.1456,528.7014,524.5904,527.7504,18520.0
2023-10-18 10:10:00,532.76,536.7,532.68,536.49,8888.0,527.7504,531.6534,527.6712,531.4453,8888.0
2023-10-18 10:20:00,536.48,537.15,533.7,533.7,11166.0,531.4354,532.0991,528.6816,528.6816,11166.0
2023-10-18 10:30:00,533.52,534.08,532.77,533.34,14943.0,528.5033,529.058,527.7603,528.3249,14943.0
2023-10-18 10:40:00,533.3,533.3,532.26,532.26,14811.0,528.2853,528.2853,527.2551,527.2551,14811.0
2023-10-18 10:50:00,532.17,532.56,530.81,530.81,6197.0,527.1659,527.5523,525.8187,525.8187,6197.0
2023-10-18 11:00:00,531.08,532.09,531.08,531.71,6433.0,526.0862,527.0867,526.0862,526.7103,6433.0
2023-10-18 11:10:00,531.65,532.41,531.33,532.32,5150.0,526.6508,527.4037,526.3338,527.3145,5150.0
2023-10-18 11:20:00,532.22,532.75,531.58,531.59,7562.0,527.2155,527.7405,526.5815,526.5914,7562.0
2023-10-18 11:30:00,531.53,531.99,531.42,531.75,10120.0,526.532,526.9876,526.423,526.7499,10120.0
2023-10-18 11:40:00,531.76,532.12,531.21,531.56,4700.0,526.7598,527.1164,526.215,526.5617,4700.0
2023-10-18 11:50:00,531.57,532.54,531.43,531.64,10832.0,526.5716,527.5325,526.4329,526.6409,10832.0
2023-10-18 12:00:00,531.79,533.4,531.16,533.17,12622.0,526.7895,528.3844,526.1654,528.1565,12622.0
2023-10-18 12:10:00,533.59,534.0,531.75,531.89,8993.0,528.5726,528.9787,526.7499,526.8886,8993.0
2023-10-18 12:20:00,531.73,532.17,531.22,531.77,3404.0,526.7301,527.1659,526.2249,526.7697,3404.0
2023-10-18 12:30:00,531.6,531.8,531.11,531.46,3826.0,526.6013,526.7994,526.1159,526.4626,3826.0
2023-10-18 12:40:00,531.82,532.25,531.6,532.1,1400.0,526.8192,527.2452,526.6013,527.0966,1400.0
2023-10-18 12:50:00,531.91,531.92,530.72,530.93,3470.0,526.9084,526.9183,525.7296,525.9376,3470.0
2023-10-18 13:00:00,530.6,532.99,530.37,532.99,6773.0,525.6107,527.9782,525.3829,527.9782,6773.0
2023-10-18 13:10:00,532.63,534.19,532.44,534.06,2810.0,527.6216,529.167,527.4334,529.0382,2810.0
2023-10-18 13:20:00,534.11,534.38,533.54,533.86,4182.0,529.0877,529.3552,528.5231,528.8401,4182.0
2023-10-18 13:30:00,533.33,533.48,530.95,531.44,8958.0,528.315,528.4636,525.9574,526.4428,8958.0
2023-10-18 13:40:00,531.62,531.62,530.64,531.16,10150.0,526.6211,526.6211,525.6503,526.1654,10150.0
2023-10-18 13:50:00,531.18,532.26,531.15,532.25,12054.0,526.1853,527.2551,526.1555,527.2452,12054.0
2023-10-18 14:00:00,532.34,532.67,531.25,532.55,11173.0,527.3343,527.6612,526.2546,527.5424,11173.0
2023-10-18 14:10:00,532.39,532.66,530.85,531.26,6548.0,527.3839,527.6513,525.8584,526.2645,6548.0
2023-10-18 14:20:00,531.11,532.03,531.1,531.7,5049.0,526.1159,527.0273,526.106,526.7004,5049.0
2023-10-18 14:30:00,531.87,532.49,530.19,530.19,6350.0,526.8688,527.4829,525.2046,525.2046,6350.0
2023-10-18 14:40:00,530.14,530.47,530.05,530.19,3897.0,525.155,525.4819,525.0659,525.2046,3897.0
2023-10-18 14:50:00,530.33,530.33,529.24,529.38,9163.0,525.3432,525.3432,524.2635,524.4022,9163.0
2023-10-18 15:00:00,529.15,529.78,528.67,529.26,5290.0,524.1743,524.7984,523.6989,524.2833,5290.0
2023-10-18 15:10:00,529.24,529.33,528.33,528.78,9241.0,524.2635,524.3527,523.3621,523.8078,9241.0
2023-10-18 15:20:00,528.75,529.22,528.01,528.09,16130.0,523.7781,524.2437,523.0451,523.1243,16130.0
2023-10-18 15:30:00,528.09,528.88,527.86,528.06,14320.0,523.1243,523.9069,522.8965,523.0946,14320.0
2023-10-18 15:40:00,528.07,528.07,525.56,526.61,16119.0,523.1045,523.1045,520.6181,521.6582,16119.0
2023-10-18 15:50:00,526.68,527.68,526.62,527.36,76922.0,521.7276,522.7182,521.6681,522.4012,76922.0
2023-10-19 09:30:00,530.5,533.55,528.26,528.3,11838.0,525.5117,528.533,523.2927,523.3323,11838.0
2023-10-19 09:40:00,528.37,529.89,527.22,529.88,6874.0,523.4017,524.9074,522.2625,524.8975,6874.0
2023-10-19 09:50:00,529.13,531.43,528.63,531.43,12951.0,524.1545,526.4329,523.6592,526.4329,12951.0
2023-10-19 10:00:00,530.95,532.38,530.35,530.72,11160.0,525.9574,527.374,525.3631,525.7296,11160.0
2023-10-19 10:10:00,531.09,534.09,531.09,533.28,15211.0,526.0961,529.0679,526.0961,528.2655,15211.0
2023-10-19 10:20:00,533.59,533.59,529.97,529.98,3868.0,528.5726,528.5726,524.9866,524.9965,3868.0
2023-10-19 10:30:00,529.98,532.1,529.73,531.8,5488.0,524.9965,527.0966,524.7489,526.7994,5488.0
2023-10-19 10:40:00,531.52,531.83,530.42,530.55,4266.0,526.5221,526.8291,525.4324,525.5612,4266.0
2023-10-19 10:50:00,530.68,531.24,529.71,530.08,3880.0,525.69,526.2447,524.7291,525.0956,3880.0
2023-10-19 11:00:00,530.19,530.73,529.22,529.33,4768.0,525.2046,525.7395,524.2437,524.3527,4768.0
2023-10-19 11:10:00,529.35,530.07,528.47,529.2,5399.0,524.3725,525.0857,523.5007,524.2239,5399.0
2023-10-19 11:20:00,528.96,530.15,528.68,530.09,3882.0,523.9861,525.1649,523.7088,525.1055,3882.0
2023-10-19 11:30:00,530.7,531.08,530.17,530.73,4204.0,525.7098,526.0862,525.1848,525.7395,4204.0
2023-10-19 11:40:00,530.83,531.54,530.39,531.14,9651.0,525.8385,526.5419,525.4027,526.1456,9651.0
2023-10-19 11:50:00,530.86,531.03,529.69,529.74,4474.0,525.8683,526.0367,524.7093,524.7588,4474.0
2023-10-19 12:00:00,529.75,532.63,529.2,529.85,22147.0,524.7687,527.6216,524.2239,524.8678,22147.0
2023-10-19 12:10:00,529.68,530.59,528.95,530.35,14802.0,524.6994,525.6008,523.9762,525.3631,14802.0
2023-10-19 12:20:00,530.36,532.8,529.0,529.0,23873.0,525.373,527.79,524.0258,524.0258,23873.0
2023-10-19 12:30:00,529.06,529.07,524.87,525.48,16889.0,524.0852,524.0951,519.9346,520.5389,16889.0
2023-10-19 12:40:00,525.43,527.18,524.92,527.18,6386.0,520.4893,522.2229,519.9841,522.2229,6386.0
2023-10-19 12:50:00,527.87,528.76,527.09,527.94,7305.0,522.9064,523.788,522.1337,522.9757,7305.0
2023-10-19 13:00:00,528.23,531.86,528.16,531.05,6453.0,523.263,526.8589,523.1937,526.0565,6453.0
2023-10-19 13:10:00,531.44,532.17,530.26,531.05,5024.0,526.4428,527.1659,525.2739,526.0565,5024.0
2023-10-19 13:20:00,531.12,531.12,529.5,529.97,4738.0,526.1258,526.1258,524.5211,524.9866,4738.0
2023-10-19 13:30:00,530.22,530.68,526.49,526.55,11019.0,525.2343,525.69,521.5394,521.5988,11019.0
2023-10-19 13:40:00,526.81,527.11,526.28,526.57,10667.0,521.8563,522.1535,521.3313,521.6186,10667.0
2023-10-19 13:50:00,526.87,527.08,526.17,526.45,8509.0,521.9158,522.1238,521.2224,521.4997,8509.0
2023-10-19 14:00:00,526.12,527.23,526.07,526.17,6805.0,521.1728,522.2724,521.1233,521.2224,6805.0
2023-10-19 14:10:00,526.27,526.99,525.78,526.74,4697.0,521.3214,522.0347,520.836,521.787,4697.0
2023-10-19 14:20:00,526.56,526.97,526.09,526.23,4782.0,521.6087,522.0148,521.1431,521.2818,4782.0
2023-10-19 14:30:00,525.8,525.85,523.24,523.94,15997.0,520.8558,520.9054,518.3199,519.0133,15997.0
2023-10-19 14:40:00,523.57,523.57,522.41,522.73,8063.0,518.6468,518.6468,517.4977,517.8147,8063.0
2023-10-19 14:50:00,522.46,523.66,522.2,522.59,17465.0,517.5473,518.736,517.2897,517.676,17465.0
2023-10-19 15:00:00,522.58,523.86,522.49,522.94,18274.0,517.6661,518.9341,517.577,518.0227,18274.0
2023-10-19 15:10:00,522.86,522.99,522.2,522.72,9391.0,517.9435,518.0723,517.2897,517.8048,9391.0
2023-10-19 15:20:00,522.56,522.82,521.33,521.72,14537.0,517.6463,517.9039,516.4279,516.8142,14537.0
2023-10-19 15:30:00,521.49,522.21,521.49,521.55,19882.0,516.5864,517.2996,516.5864,516.6458,19882.0
2023-10-19 15:40:00,521.32,521.39,519.89,521.02,20982.0,516.418,516.4873,515.0014,516.1208,20982.0
2023-10-19 15:50:00,521.02,521.98,520.9,521.26,86692.0,516.1208,517.0718,516.0019,516.3585,86692.0
2023-10-20 09:30:00,520.64,520.65,515.13,518.24,99130.0,515.7444,515.7543,510.2862,513.3669,99130.0
2023-10-20 09:40:00,518.7,521.54,518.47,521.54,5432.0,513.8226,516.6359,513.5948,516.6359,5432.0
2023-10-20 09:50:00,521.33,521.34,517.96,518.18,12558.0,516.4279,516.4378,513.0896,513.3075,12558.0
2023-10-20 10:00:00,518.51,519.58,516.59,516.72,7279.0,513.6344,514.6943,511.7324,511.8612,7279.0
2023-10-20 10:10:00,517.0,517.0,512.9,515.21,10377.0,512.1386,512.1386,508.0771,510.3654,10377.0
2023-10-20 10:20:00,514.44,515.36,512.76,513.07,5660.0,509.6027,510.514,507.9385,508.2455,5660.0
2023-10-20 10:30:00,512.61,512.61,509.86,510.16,16868.0,507.7899,507.7899,505.0657,505.3629,16868.0
2023-10-20 10:40:00,509.9,509.9,507.47,507.99,14730.0,505.1054,505.1054,502.6982,503.2133,14730.0
2023-10-20 10:50:00,507.82,507.98,505.55,505.82,22650.0,503.0449,503.2034,500.7963,501.0637,22650.0
2023-10-20 11:00:00,505.81,508.21,505.81,507.24,33515.0,501.0538,503.4312,501.0538,502.4704,33515.0
2023-10-20 11:10:00,507.21,508.27,506.57,506.99,18426.0,502.4406,503.4907,501.8067,502.2227,18426.0
2023-10-20 11:20:00,507.13,507.13,505.65,506.04,20836.0,502.3614,502.3614,500.8953,501.2817,20836.0
2023-10-20 11:30:00,505.82,506.41,504.77,505.88,22266.0,501.0637,501.6482,500.0236,501.1232,22266.0
2023-10-20 11:40:00,505.87,507.72,505.57,507.72,20624.0,501.1132,502.9459,500.8161,502.9459,20624.0
2023-10-20 11:50:00,507.91,508.75,507.18,508.01,30565.0,503.1341,503.9662,502.4109,503.2331,30565.0
2023-10-20 12:00:00,508.32,508.66,507.11,507.11,15611.0,503.5402,503.877,502.3416,502.3416,15611.0
2023-10-20 12:10:00,507.12,509.63,507.09,509.42,9934.0,502.3515,504.8379,502.3218,504.6299,9934.0
2023-10-20 12:20:00,509.47,510.0,508.36,508.36,13067.0,504.6794,505.2044,503.5798,503.5798,13067.0
2023-10-20 12:30:00,508.45,509.89,508.25,508.99,13466.0,503.669,505.0954,503.4709,504.2039,13466.0
2023-10-20 12:40:00,508.66,509.23,508.11,509.03,18034.0,503.877,504.4417,503.3322,504.2435,18034.0
2023-10-20 12:50:00,508.93,510.26,508.58,510.16,29218.0,504.1445,505.462,503.7978,505.3629,29218.0
2023-10-20 13:00:00,510.13,510.53,508.86,508.86,8185.0,505.3332,505.7294,504.0751,504.0751,8185.0
2023-10-20 13:10:00,509.12,510.68,508.98,510.68,35370.0,504.3327,505.878,504.194,505.878,35370.0
2023-10-20 13:20:00,510.64,511.6,510.37,511.06,11737.0,505.8384,506.7894,505.5709,506.2544,11737.0
2023-10-20 13:30:00,511.28,512.06,510.88,511.22,14348.0,506.4724,507.245,506.0761,506.4129,14348.0
2023-10-20 13:40:00,511.47,512.35,510.44,510.7,22625.0,506.6606,507.5323,505.6403,505.8978,22625.0
2023-10-20 13:50:00,511.1,511.74,510.58,511.74,8921.0,506.2941,506.9281,505.779,506.9281,8921.0
2023-10-20 14:00:00,511.84,512.22,510.81,511.68,22296.0,507.0271,507.4035,506.0068,506.8686,22296.0
2023-10-20 14:10:00,511.54,511.57,509.05,509.43,11058.0,506.7299,506.7597,504.2633,504.6398,11058.0
2023-10-20 14:20:00,509.68,509.81,508.22,508.22,41017.0,504.8874,505.0162,503.4412,503.4412,41017.0
2023-10-20 14:30:00,508.24,508.34,507.16,507.51,18979.0,503.461,503.56,502.3911,502.7378,18979.0
2023-10-20 14:40:00,507.74,508.29,507.03,507.86,8573.0,502.9657,503.5105,502.2623,503.0845,8573.0
2023-10-20 14:50:00,507.72,508.96,507.61,507.73,32396.0,502.9459,504.1742,502.8369,502.9558,32396.0
2023-10-20 15:00:00,507.75,508.4,506.84,506.84,24186.0,502.9756,503.6195,502.0741,502.0741,24186.0
2023-10-20 15:10:00,507.04,508.2,506.96,508.04,17355.0,502.2722,503.4213,502.193,503.2628,17355.0
2023-10-20 15:20:00,507.97,507.97,506.72,507.17,16484.0,503.1935,503.1935,501.9553,502.401,16484.0
2023-10-20 15:30:00,507.29,508.44,507.29,508.35,37539.0,502.5199,503.6591,502.5199,503.5699,37539.0
2023-10-20 15:40:00,508.2,508.22,506.47,506.88,34740.0,503.4213,503.4412,501.7076,502.1138,34740.0
2023-10-20 15:50:00,507.0,507.0,505.92,506.58,102831.0,502.2326,502.2326,501.1628,501.8166,102831.0
2023-10-23 09:30:00,505.0,505.69,500.44,501.24,25080.0,500.2514,500.9349,495.7343,496.5268,25080.0
2023-10-23 09:40:00,500.51,503.14,498.48,502.88,22652.0,495.8036,498.4089,493.7927,498.1514,22652.0
2023-10-23 09:50:00,503.22,504.52,501.42,503.68,58078.0,498.4882,499.7759,496.7051,498.9438,58078.0
2023-10-23 10:00:00,503.44,503.61,501.9,502.59,30012.0,498.7061,498.8745,497.1806,497.8641,30012.0
2023-10-23 10:10:00,502.59,503.29,501.75,502.48,39283.0,497.8641,498.5575,497.032,497.7551,39283.0
2023-10-23 10:20:00,502.33,502.5,501.53,502.27,13808.0,497.6065,497.7749,496.8141,497.5471,13808.0
2023-10-23 10:30:00,502.52,502.52,500.45,501.93,16361.0,497.7947,497.7947,495.7442,497.2103,16361.0
2023-10-23 10:40:00,501.95,502.54,501.4,501.61,12423.0,497.2301,497.8146,496.6853,496.8933,12423.0
2023-10-23 10:50:00,501.82,503.73,501.8,502.97,15012.0,497.1013,498.9934,497.0815,498.2405,15012.0
2023-10-23 11:00:00,503.01,504.54,502.98,503.78,34017.0,498.2801,499.7958,498.2504,499.0429,34017.0
2023-10-23 11:10:00,503.7,505.58,503.68,505.22,14068.0,498.9637,500.826,498.9438,500.4694,14068.0
2023-10-23 11:20:00,505.76,506.32,505.2,505.67,24212.0,501.0043,501.559,500.4495,500.9151,24212.0
2023-10-23 11:30:00,505.8,505.87,504.91,505.69,14869.0,501.0439,501.1132,500.1623,500.9349,14869.0
2023-10-23 11:40:00,505.64,505.66,504.84,505.33,5443.0,500.8854,500.9052,500.0929,500.5783,5443.0
2023-10-23 11:50:00,504.97,505.47,504.4,504.85,15797.0,500.2217,500.717,499.6571,500.1028,15797.0
2023-10-23 12:00:00,504.82,505.18,504.1,504.92,29137.0,500.0731,500.4297,499.3599,500.1722,29137.0
2023-10-23 12:10:00,504.92,505.26,504.54,504.67,21005.0,500.1722,500.509,499.7958,499.9245,21005.0
2023-10-23 12:20:00,504.37,507.3,504.16,507.3,10837.0,499.6274,502.5298,499.4193,502.5298,10837.0
2023-10-23 12:30:00,507.54,509.53,507.22,508.97,9256.0,502.7675,504.7388,502.4506,504.1841,9256.0
2023-10-23 12:40:00,509.17,509.52,508.77,509.28,5599.0,504.3822,504.7289,503.986,504.4912,5599.0
2023-10-23 12:50:00,509.29,511.92,509.29,511.92,5496.0,504.5011,507.1064,504.5011,507.1064,5496.0
2023-10-23 13:00:00,512.28,513.11,511.33,512.4,23757.0,507.463,508.2852,506.5219,507.5818,23757.0
2023-10-23 13:10:00,511.69,511.71,509.84,510.0,8084.0,506.8785,506.8983,505.0459,505.2044,8084.0
2023-10-23 13:20:00,509.77,511.02,509.77,510.18,5923.0,504.9766,506.2148,504.9766,505.3827,5923.0
2023-10-23 13:30:00,510.0,510.13,509.61,510.1,7143.0,505.2044,505.3332,504.8181,505.3035,7143.0
2023-10-23 13:40:00,510.11,510.22,509.62,509.85,23632.0,505.3134,505.4223,504.828,505.0558,23632.0
2023-10-23 13:50:00,510.11,510.28,508.92,509.28,12753.0,505.3134,505.4818,504.1346,504.4912,12753.0
2023-10-23 14:00:00,509.1,509.1,508.26,508.71,15488.0,504.3129,504.3129,503.4808,503.9265,15488.0
2023-10-23 14:10:00,508.74,508.74,507.59,507.72,10339.0,503.9563,503.9563,502.8171,502.9459,10339.0
2023-10-23 14:20:00,507.49,507.98,507.26,507.7,10211.0,502.718,503.2034,502.4902,502.926,10211.0
2023-10-23 14:30:00,507.73,507.74,506.88,507.06,9977.0,502.9558,502.9657,502.1138,502.2921,9977.0
2023-10-23 14:40:00,507.06,507.67,506.91,507.4,19570.0,502.2921,502.8963,502.1435,502.6289,19570.0
2023-10-23 14:50:00,507.17,507.37,506.64,507.37,8463.0,502.401,502.5991,501.876,502.5991,8463.0
2023-10-23 15:00:00,507.26,507.81,507.15,507.38,12893.0,502.4902,503.035,502.3812,502.6091,12893.0
2023-10-23 15:10:00,507.14,507.44,506.25,507.28,13912.0,502.3713,502.6685,501.4897,502.51,13912.0
2023-10-23 15:20:00,507.12,507.17,505.86,505.93,17202.0,502.3515,502.401,501.1033,501.1727,17202.0
2023-10-23 15:30:00,505.95,505.95,504.87,504.87,42977.0,501.1925,501.1925,500.1227,500.1227,42977.0
2023-10-23 15:40:00,504.77,505.21,504.31,504.93,55887.0,500.0236,500.4595,499.5679,500.1821,55887.0
2023-10-23 15:50:00,505.27,505.27,502.9,503.93,83743.0,500.5189,500.5189,498.1712,499.1915,83743.0
2023-10-24 09:30:00,506.49,512.64,506.49,512.46,15400.0,501.7274,507.8196,501.7274,507.6413,15400.0
2023-10-24 09:40:00,512.05,513.14,509.87,509.88,21623.0,507.2351,508.3149,505.0756,505.0855,21623.0
2023-10-24 09:50:00,509.62,509.62,506.92,509.0,5452.0,504.828,504.828,502.1534,504.2138,5452.0
2023-10-24 10:00:00,509.09,510.55,507.68,510.35,4719.0,504.303,505.7492,502.9062,505.5511,4719.0
2023-10-24 10:10:00,510.67,510.67,508.03,508.04,12067.0,505.8681,505.8681,503.2529,503.2628,12067.0
2023-10-24 10:20:00,508.2,509.83,507.86,509.83,4467.0,503.4213,505.036,503.0845,505.036,4467.0
2023-10-24 10:30:00,509.92,510.57,509.49,510.53,4758.0,505.1252,505.7691,504.6992,505.7294,4758.0
2023-10-24 10:40:00,510.55,510.55,508.38,509.45,12413.0,505.7492,505.7492,503.5996,504.6596,12413.0
2023-10-24 10:50:00,509.18,509.18,506.57,507.05,7296.0,504.3921,504.3921,501.8067,502.2822,7296.0
2023-10-24 11:00:00,506.83,508.72,506.52,508.06,8619.0,502.0642,503.9364,501.7571,503.2827,8619.0
2023-10-24 11:10:00,508.03,508.7,507.15,507.34,11021.0,503.2529,503.9166,502.3812,502.5694,11021.0
2023-10-24 11:20:00,507.8,507.8,505.46,505.81,9054.0,503.0251,503.0251,500.7071,501.0538,9054.0
2023-10-24 11:30:00,505.81,506.09,504.95,505.1,13361.0,501.0538,501.3312,500.2019,500.3505,13361.0
2023-10-24 11:40:00,505.25,506.22,505.22,506.01,5162.0,500.4991,501.46,500.4694,501.2519,5162.0
2023-10-24 11:50:00,506.02,506.94,505.53,506.64,19320.0,501.2618,502.1732,500.7764,501.876,19320.0
2023-10-24 12:00:00,506.84,507.27,505.57,506.04,6021.0,502.0741,502.5001,500.8161,501.2817,6021.0
2023-10-24 12:10:00,506.3,506.34,504.69,504.7,6749.0,501.5392,501.5788,499.9443,499.9543,6749.0
2023-10-24 12:20:00,504.68,504.68,503.02,503.02,6848.0,499.9344,499.9344,498.29,498.29,6848.0
2023-10-24 12:30:00,503.04,503.26,501.55,501.7,9587.0,498.3099,498.5278,496.8339,496.9825,9587.0
2023-10-24 12:40:00,501.66,501.67,499.62,500.22,17660.0,496.9428,496.9527,494.922,495.5164,17660.0
2023-10-24 12:50:00,500.23,500.7,499.45,500.7,15198.0,495.5263,495.9919,494.7536,495.9919,15198.0
2023-10-24 13:00:00,500.73,501.15,500.32,501.07,3801.0,496.0216,496.4376,495.6154,496.3584,3801.0
2023-10-24 13:10:00,501.08,501.08,500.05,500.81,17525.0,496.3683,496.3683,495.348,496.1008,17525.0
2023-10-24 13:20:00,500.99,501.79,500.8,501.6,17325.0,496.2791,497.0716,496.0909,496.8834,17325.0
2023-10-24 13:30:00,501.79,502.86,501.54,502.86,7330.0,497.0716,498.1316,496.824,498.1316,7330.0
2023-10-24 13:40:00,503.03,503.55,502.48,503.51,6871.0,498.3,498.8151,497.7551,498.7754,6871.0
2023-10-24 13:50:00,503.36,503.51,502.06,502.91,10545.0,498.6269,498.7754,497.3391,498.1811,10545.0
2023-10-24 14:00:00,502.9,503.39,502.71,503.15,8143.0,498.1712,498.6566,497.983,498.4188,8143.0
2023-10-24 14:10:00,503.15,503.93,502.76,503.93,11393.0,498.4188,499.1915,498.0325,499.1915,11393.0
2023-10-24 14:20:00,504.0,504.44,503.7,504.44,7748.0,499.2608,499.6967,498.9637,499.6967,7748.0
2023-10-24 14:30:00,504.46,506.38,504.46,506.36,8453.0,499.7165,501.6185,499.7165,501.5986,8453.0
2023-10-24 14:40:00,506.05,506.49,505.41,506.44,7554.0,501.2916,501.7274,500.6576,501.6779,7554.0
2023-10-24 14:50:00,506.74,506.74,505.56,506.05,9190.0,501.9751,501.9751,500.8062,501.2916,9190.0
2023-10-24 15:00:00,506.08,506.24,505.27,505.3,6114.0,501.3213,501.4798,500.5189,500.5486,6114.0
2023-10-24 15:10:00,505.5,506.86,505.02,505.58,17476.0,500.7467,502.0939,500.2712,500.826,17476.0
2023-10-24 15:20:00,505.86,506.37,505.44,506.37,23399.0,501.1033,501.6085,500.6873,501.6085,23399.0
2023-10-24 15:30:00,506.28,506.88,506.27,506.71,8318.0,501.5194,502.1138,501.5095,501.9454,8318.0
2023-10-24 15:40:00,506.83,507.42,506.74,506.74,10079.0,502.0642,502.6487,501.9751,501.9751,10079.0
2023-10-24 15:50:00,506.81,507.02,505.75,505.96,55541.0,502.0444,502.2524,500.9944,501.2024,55541.0
2023-10-25 09:30:00,500.4,500.6,495.36,495.93,16147.0,495.6947,495.8928,490.7021,491.2667,16147.0
2023-10-25 09:40:00,495.94,496.39,494.65,495.0,19660.0,491.2766,491.7224,489.9988,490.3455,19660.0
2023-10-25 09:50:00,495.15,497.14,494.87,497.14,28478.0,490.4941,492.4653,490.2167,492.4653,28478.0
2023-10-25 10:00:00,497.17,497.17,494.98,495.25,102869.0,492.4951,492.4951,490.3256,490.5931,102869.0
2023-10-25 10:10:00,495.0,495.45,492.93,493.66,129610.0,490.3455,490.7912,488.2949,489.0181,129610.0
2023-10-25 10:20:00,493.65,494.05,491.41,491.43,15771.0,489.0082,489.4044,486.7892,486.809,15771.0
2023-10-25 10:30:00,491.34,493.32,491.04,493.2,31217.0,486.7199,488.6813,486.4227,488.5624,31217.0
2023-10-25 10:40:00,493.11,494.34,492.1,493.9,24691.0,488.4732,489.6917,487.4727,489.2558,24691.0
2023-10-25 10:50:00,493.86,493.86,491.75,492.8,57966.0,489.2162,489.2162,487.126,488.1661,57966.0
2023-10-25 11:00:00,492.9,495.36,492.89,494.38,14969.0,488.2652,490.7021,488.2553,489.7313,14969.0
2023-10-25 11:10:00,494.68,494.72,493.46,494.18,14984.0,490.0285,490.0681,488.8199,489.5332,14984.0
2023-10-25 11:20:00,494.0,494.43,492.41,494.09,102221.0,489.3549,489.7808,487.7798,489.444,102221.0
2023-10-25 11:30:00,494.03,494.2,492.49,493.35,26813.0,489.3846,489.553,487.8591,488.711,26813.0
2023-10-25 11:40:00,493.06,493.53,492.6,492.83,38371.0,488.4237,488.8893,487.968,488.1959,38371.0
2023-10-25 11:50:00,492.59,492.89,491.3,491.77,27060.0,487.9581,488.2553,486.6803,487.1458,27060.0
2023-10-25 12:00:00,491.59,491.59,490.02,490.38,4972.0,486.9675,486.9675,485.4123,485.7689,4972.0
2023-10-25 12:10:00,490.46,490.55,488.57,488.97,16994.0,485.8482,485.9373,483.9759,484.3722,16994.0
2023-10-25 12:20:00,489.13,489.44,488.44,488.63,29177.0,484.5307,484.8377,483.8471,484.0354,29177.0
2023-10-25 12:30:00,488.63,489.12,487.16,487.16,10891.0,484.0354,484.5208,482.5792,482.5792,10891.0
2023-10-25 12:40:00,487.12,487.33,485.36,485.84,14009.0,482.5396,482.7476,480.7961,481.2716,14009.0
2023-10-25 12:50:00,485.68,486.96,485.39,486.65,43682.0,481.1131,482.3811,480.8258,482.074,43682.0
2023-10-25 13:00:00,486.49,486.87,485.24,486.0,13131.0,481.9155,482.2919,480.6772,481.4301,13131.0
2023-10-25 13:10:00,485.93,486.2,485.15,485.84,19493.0,481.3607,481.6282,480.5881,481.2716,19493.0
2023-10-25 13:20:00,485.77,486.1,485.11,486.1,18873.0,481.2023,481.5291,480.5485,481.5291,18873.0
2023-10-25 13:30:00,485.86,486.01,484.06,484.06,47872.0,481.2914,481.44,479.5083,479.5083,47872.0
2023-10-25 13:40:00,484.26,484.95,483.63,484.13,47270.0,479.7065,480.39,479.0824,479.5777,47270.0
2023-10-25 13:50:00,484.13,485.15,483.8,484.95,10527.0,479.5777,480.5881,479.2508,480.39,10527.0
2023-10-25 14:00:00,485.16,486.56,485.05,485.53,14936.0,480.598,481.9848,480.489,480.9645,14936.0
2023-10-25 14:10:00,485.49,486.53,485.09,486.05,12187.0,480.9249,481.9551,480.5286,481.4796,12187.0
2023-10-25 14:20:00,485.85,486.24,484.56,484.69,6433.0,481.2815,481.6678,480.0036,480.1324,6433.0
2023-10-25 14:30:00,485.0,486.14,484.38,484.55,24386.0,480.4395,481.5688,479.8253,479.9937,24386.0
2023-10-25 14:40:00,484.94,485.15,483.45,483.45,10247.0,480.3801,480.5881,478.9041,478.9041,10247.0
2023-10-25 14:50:00,483.45,484.65,483.25,483.79,15595.0,478.9041,480.0928,478.7059,479.2409,15595.0
2023-10-25 15:00:00,483.99,484.31,483.6,484.09,12037.0,479.439,479.756,479.0527,479.538,12037.0
2023-10-25 15:10:00,484.29,484.43,483.42,483.77,14474.0,479.7362,479.8749,478.8743,479.2211,14474.0
2023-10-25 15:20:00,483.81,484.39,483.62,484.1,21128.0,479.2607,479.8352,479.0725,479.548,21128.0
2023-10-25 15:30:00,484.31,484.85,484.06,484.33,25030.0,479.756,480.2909,479.5083,479.7758,25030.0
2023-10-25 15:40:00,484.25,484.31,482.79,483.1,58115.0,479.6965,479.756,478.2503,478.5574,58115.0
2023-10-25 15:50:00,483.22,483.65,482.28,483.0,166282.0,478.6762,479.1022,477.7451,478.4583,166282.0
2023-10-26 09:30:00,483.0,486.92,480.77,481.51,31702.0,478.4583,482.3414,476.2493,476.9823,31702.0
2023-10-26 09:40:00,481.19,484.83,481.19,482.15,17274.0,476.6653,480.2711,476.6653,477.6163,17274.0
2023-10-26 09:50:00,482.44,483.85,479.17,479.92,35834.0,477.9036,479.3003,474.6643,475.4073,35834.0
2023-10-26 10:00:00,479.81,480.39,478.57,479.0,26032.0,475.2983,475.8728,474.07,474.4959,26032.0
2023-10-26 10:10:00,479.26,480.84,478.9,479.78,14292.0,474.7535,476.3186,474.3969,475.2686,14292.0
2023-10-26 10:20:00,479.78,483.01,478.6,481.74,36024.0,475.2686,478.4682,474.0997,477.2101,36024.0
2023-10-26 10:30:00,481.74,481.86,479.08,479.43,21655.0,477.2101,477.329,474.5752,474.9219,21655.0
2023-10-26 10:40:00,479.5,482.43,478.9,482.31,8152.0,474.9912,477.8937,474.3969,477.7748,8152.0
2023-10-26 10:50:00,482.31,484.45,482.31,483.6,16966.0,477.7748,479.8947,477.7748,479.0527,16966.0
2023-10-26 11:00:00,483.53,483.78,480.78,481.28,9688.0,478.9833,479.231,476.2592,476.7545,9688.0
2023-10-26 11:10:00,481.13,481.63,478.74,479.3,8923.0,476.6059,477.1012,474.2384,474.7931,8923.0
2023-10-26 11:20:00,478.96,479.38,478.07,479.24,15957.0,474.4563,474.8723,473.5747,474.7337,15957.0
2023-10-26 11:30:00,479.17,480.08,478.42,478.86,16556.0,474.6643,475.5658,473.9214,474.3572,16556.0
2023-10-26 11:40:00,478.74,479.22,476.26,478.63,15073.0,474.2384,474.7138,471.7817,474.1294,15073.0
2023-10-26 11:50:00,478.44,479.96,478.44,479.3,6323.0,473.9412,475.4469,473.9412,474.7931,6323.0
2023-10-26 12:00:00,479.08,480.01,477.67,477.69,8002.0,474.5752,475.4964,473.1784,473.1982,8002.0
2023-10-26 12:10:00,477.65,477.69,475.13,475.27,28005.0,473.1586,473.1982,470.6623,470.801,28005.0
2023-10-26 12:20:00,475.4,476.39,475.29,475.86,14606.0,470.9298,471.9105,470.8208,471.3854,14606.0
2023-10-26 12:30:00,476.0,476.22,474.6,474.6,11567.0,471.5241,471.7421,470.1373,470.1373,11567.0
2023-10-26 12:40:00,474.69,475.41,473.59,473.77,11190.0,470.2264,470.9397,469.1368,469.3151,11190.0
2023-10-26 12:50:00,473.79,475.0,473.56,474.71,14053.0,469.3349,470.5335,469.1071,470.2462,14053.0
2023-10-26 13:00:00,474.52,477.15,474.52,476.62,10276.0,470.058,472.6633,470.058,472.1383,10276.0
2023-10-26 13:10:00,476.44,477.15,476.41,477.07,19597.0,471.96,472.6633,471.9303,472.5841,19597.0
2023-10-26 13:20:00,477.0,477.15,475.43,476.47,46028.0,472.5147,472.6633,470.9595,471.9897,46028.0
2023-10-26 13:30:00,476.12,478.27,476.03,477.53,14340.0,471.643,473.7728,471.5538,473.0397,14340.0
2023-10-26 13:40:00,477.67,480.07,477.54,479.65,10134.0,473.1784,475.5558,473.0496,475.1398,10134.0
2023-10-26 13:50:00,479.49,480.19,479.12,479.76,5173.0,474.9813,475.6747,474.6148,475.2488,5173.0
2023-10-26 14:00:00,479.99,480.05,478.63,479.13,6590.0,475.4766,475.536,474.1294,474.6247,6590.0
2023-10-26 14:10:00,479.5,480.15,478.96,479.54,6566.0,474.9912,475.6351,474.4563,475.0308,6566.0
2023-10-26 14:20:00,479.46,479.64,478.58,479.38,25035.0,474.9516,475.1299,474.0799,474.8723,25035.0
2023-10-26 14:30:00,479.32,480.8,479.1,479.35,8135.0,474.8129,476.279,474.595,474.8426,8135.0
2023-10-26 14:40:00,479.35,480.58,479.27,480.0,7988.0,474.8426,476.0611,474.7634,475.4865,7988.0
2023-10-26 14:50:00,480.13,480.62,479.84,480.62,21214.0,475.6153,476.1007,475.328,476.1007,21214.0
2023-10-26 15:00:00,480.85,481.88,480.65,481.52,9820.0,476.3285,477.3488,476.1304,476.9922,9820.0
2023-10-26 15:10:00,481.52,481.67,480.06,480.11,14858.0,476.9922,477.1408,475.5459,475.5955,14858.0
2023-10-26 15:20:00,480.11,480.34,479.66,479.78,13023.0,475.5955,475.8233,475.1497,475.2686,13023.0
2023-10-26 15:30:00,479.6,480.11,477.87,478.34,13313.0,475.0903,475.5955,473.3765,473.8421,13313.0
2023-10-26 15:40:00,478.25,478.28,477.52,477.94,41873.0,473.753,473.7827,473.0298,473.4459,41873.0
2023-10-26 15:50:00,478.26,480.3,478.26,479.45,119744.0,473.7629,475.7837,473.7629,474.9417,119744.0
2023-10-27 09:30:00,479.98,481.46,476.24,476.24,115697.0,475.4667,476.9328,471.7619,471.7619,115697.0
2023-10-27 09:40:00,476.33,477.82,473.89,474.99,22018.0,471.851,473.327,469.434,470.5236,22018.0
2023-10-27 09:50:00,474.44,479.69,474.03,479.69,43847.0,469.9788,475.1794,469.5726,475.1794,43847.0
2023-10-27 10:00:00,479.54,480.74,477.48,477.98,20653.0,475.0308,476.2195,472.9902,473.4855,20653.0
2023-10-27 10:10:00,478.46,480.1,476.99,477.39,16879.0,473.961,475.5856,472.5048,472.901,16879.0
2023-10-27 10:20:00,477.45,478.59,477.05,478.42,9718.0,472.9605,474.0898,472.5642,473.9214,9718.0
2023-10-27 10:30:00,477.95,480.19,477.53,477.53,23456.0,473.4558,475.6747,473.0397,473.0397,23456.0
2023-10-27 10:40:00,477.08,478.3,476.96,478.3,6072.0,472.594,473.8025,472.4751,473.8025,6072.0
2023-10-27 10:50:00,478.44,479.94,478.18,479.91,13567.0,473.9412,475.4271,473.6836,475.3974,13567.0
2023-10-27 11:00:00,480.41,481.24,480.24,480.33,3000.0,475.8927,476.7148,475.7243,475.8134,3000.0
2023-10-27 11:10:00,480.27,481.94,480.27,481.46,10724.0,475.754,477.4083,475.754,476.9328,10724.0
2023-10-27 11:20:00,481.17,482.15,481.13,481.17,9461.0,476.6455,477.6163,476.6059,476.6455,9461.0
2023-10-27 11:30:00,481.18,481.59,480.15,480.64,7440.0,476.6554,477.0616,475.6351,476.1205,7440.0
2023-10-27 11:40:00,480.9,481.17,479.37,479.9,8999.0,476.378,476.6455,474.8624,475.3874,8999.0
2023-10-27 11:50:00,480.1,482.37,479.95,481.59,23581.0,475.5856,477.8342,475.437,477.0616,23581.0
2023-10-27 12:00:00,481.56,482.51,481.08,481.88,18138.0,477.0318,477.9729,476.5564,477.3488,18138.0
2023-10-27 12:10:00,481.96,482.08,481.2,481.94,10524.0,477.4281,477.5469,476.6752,477.4083,10524.0
2023-10-27 12:20:00,481.93,481.93,479.43,480.61,9374.0,477.3984,477.3984,474.9219,476.0908,9374.0
2023-10-27 12:30:00,480.61,481.25,480.13,480.89,4228.0,476.0908,476.7248,475.6153,476.3681,4228.0
2023-10-27 12:40:00,480.87,480.88,479.68,479.72,17840.0,476.3483,476.3582,475.1695,475.2091,17840.0
2023-10-27 12:50:00,479.7,480.12,479.0,480.1,6500.0,475.1893,475.6054,474.4959,475.5856,6500.0
2023-10-27 13:00:00,479.62,480.01,478.79,479.22,17488.0,475.1101,475.4964,474.2879,474.7138,17488.0
2023-10-27 13:10:00,479.29,479.79,478.72,479.2,32753.0,474.7832,475.2785,474.2185,474.694,32753.0
2023-10-27 13:20:00,479.23,480.42,478.88,479.88,17699.0,474.7237,475.9026,474.377,475.3676,17699.0
2023-10-27 13:30:00,479.86,480.42,479.12,479.91,11088.0,475.3478,475.9026,474.6148,475.3974,11088.0
2023-10-27 13:40:00,479.96,480.89,479.22,479.23,7331.0,475.4469,476.3681,474.7138,474.7237,7331.0
2023-10-27 13:50:00,479.54,480.1,478.31,478.7,4445.0,475.0308,475.5856,473.8124,474.1987,4445.0
2023-10-27 14:00:00,478.72,478.91,477.88,478.2,9082.0,474.2185,474.4068,473.3864,473.7034,9082.0
2023-10-27 14:10:00,478.04,479.42,478.01,478.89,14896.0,473.5449,474.912,473.5152,474.3869,14896.0
2023-10-27 14:20:00,478.65,478.85,478.04,478.75,10701.0,474.1492,474.3473,473.5449,474.2483,10701.0
2023-10-27 14:30:00,479.14,480.58,478.72,480.03,9285.0,474.6346,476.0611,474.2185,475.5162,9285.0
2023-10-27 14:40:00,480.25,481.25,479.77,479.77,19239.0,475.7342,476.7248,475.2587,475.2587,19239.0
2023-10-27 14:50:00,479.77,480.1,478.34,478.86,8087.0,475.2587,475.5856,473.8421,474.3572,8087.0
2023-10-27 15:00:00,478.9,479.5,478.63,479.15,9884.0,474.3969,474.9912,474.1294,474.6445,9884.0
2023-10-27 15:10:00,478.95,479.72,478.86,479.64,12260.0,474.4464,475.2091,474.3572,475.1299,12260.0
2023-10-27 15:20:00,479.65,479.92,479.22,479.57,16323.0,475.1398,475.4073,474.7138,475.0606,16323.0
2023-10-27 15:30:00,479.45,479.59,478.66,478.66,31510.0,474.9417,475.0804,474.1591,474.1591,31510.0
2023-10-27 15:40:00,478.68,479.11,478.36,478.86,97507.0,474.1789,474.6049,473.8619,474.3572,97507.0
2023-10-27 15:50:00,478.73,479.86,478.36,479.66,80798.0,474.2284,475.3478,473.8619,475.1497,80798.0
2023-10-30 09:30:00,483.73,484.9,481.79,482.02,21001.0,479.1814,480.3404,477.2597,477.4875,21001.0
2023-10-30 09:40:00,482.12,485.75,481.98,485.47,23618.0,477.5866,481.1824,477.4479,480.9051,23618.0
2023-10-30 09:50:00,485.47,486.4,484.95,485.76,27379.0,480.9051,481.8263,480.39,481.1923,27379.0
2023-10-30 10:00:00,486.04,487.17,484.0,487.17,28396.0,481.4697,482.5891,479.4489,482.5891,28396.0
2023-10-30 10:10:00,487.48,487.79,484.11,484.8,34566.0,482.8962,483.2033,479.5579,480.2414,34566.0
2023-10-30 10:20:00,484.58,484.58,482.72,484.17,15647.0,480.0234,480.0234,478.1809,479.6173,15647.0
2023-10-30 10:30:00,484.5,485.61,484.43,484.74,15588.0,479.9442,481.0438,479.8749,480.1819,15588.0
2023-10-30 10:40:00,484.74,485.61,484.32,485.59,24692.0,480.1819,481.0438,479.7659,481.0239,24692.0
2023-10-30 10:50:00,485.44,486.51,485.1,486.14,23215.0,480.8754,481.9353,480.5386,481.5688,23215.0
2023-10-30 11:00:00,486.41,489.2,486.41,489.2,6321.0,481.8362,484.6,481.8362,484.6,6321.0
2023-10-30 11:10:00,489.27,489.69,487.23,487.62,9431.0,484.6693,485.0854,482.6485,483.0349,9431.0
2023-10-30 11:20:00,487.72,488.08,486.61,487.54,9862.0,483.1339,483.4905,482.0344,482.9556,9862.0
2023-10-30 11:30:00,487.75,489.3,487.2,487.23,11369.0,483.1636,484.6991,482.6188,482.6485,11369.0
2023-10-30 11:40:00,487.23,488.3,486.75,488.3,5948.0,482.6485,483.7085,482.173,483.7085,5948.0
2023-10-30 11:50:00,488.32,489.4,488.32,489.33,4125.0,483.7283,484.7981,483.7283,484.7288,4125.0
2023-10-30 12:00:00,489.2,489.2,487.27,487.27,19024.0,484.6,484.6,482.6881,482.6881,19024.0
2023-10-30 12:10:00,486.82,487.76,486.11,486.12,15298.0,482.2424,483.1735,481.5391,481.549,15298.0
2023-10-30 12:20:00,486.12,486.25,485.34,485.43,33880.0,481.549,481.6777,480.7763,480.8654,33880.0
2023-10-30 12:30:00,485.55,485.6,483.87,484.04,9315.0,480.9843,481.0338,479.3201,479.4885,9315.0
2023-10-30 12:40:00,483.64,483.88,482.29,483.87,20610.0,479.0923,479.33,477.755,479.3201,20610.0
2023-10-30 12:50:00,484.21,484.21,483.01,483.88,7160.0,479.6569,479.6569,478.4682,479.33,7160.0
2023-10-30 13:00:00,483.99,484.7,483.26,483.67,6992.0,479.439,480.1423,478.7159,479.122,6992.0
2023-10-30 13:10:00,483.86,484.33,483.4,483.9,10077.0,479.3102,479.7758,478.8545,479.3498,10077.0
2023-10-30 13:20:00,483.78,485.19,483.74,485.18,16709.0,479.231,480.6277,479.1913,480.6178,16709.0
2023-10-30 13:30:00,485.21,485.59,483.88,484.44,13241.0,480.6475,481.0239,479.33,479.8848,13241.0
2023-10-30 13:40:00,484.54,485.15,484.54,484.72,5081.0,479.9838,480.5881,479.9838,480.1621,5081.0
2023-10-30 13:50:00,485.13,485.28,484.7,485.14,7516.0,480.5683,480.7169,480.1423,480.5782,7516.0
2023-10-30 14:00:00,485.29,485.82,484.94,485.08,15332.0,480.7268,481.2518,480.3801,480.5187,15332.0
2023-10-30 14:10:00,485.03,485.36,484.48,484.8,7740.0,480.4692,480.7961,479.9244,480.2414,7740.0
2023-10-30 14:20:00,484.64,485.36,484.63,485.09,4246.0,480.0829,480.7961,480.073,480.5286,4246.0
2023-10-30 14:30:00,485.18,486.5,485.08,485.91,10025.0,480.6178,481.9254,480.5187,481.3409,10025.0
2023-10-30 14:40:00,486.14,486.79,485.58,486.67,8673.0,481.5688,482.2127,481.014,482.0938,8673.0
2023-10-30 14:50:00,486.8,487.09,485.9,486.64,6170.0,482.2226,482.5098,481.331,482.0641,6170.0
2023-10-30 15:00:00,486.88,488.27,486.88,487.73,13828.0,482.3018,483.6787,482.3018,483.1438,13828.0
2023-10-30 15:10:00,487.71,488.5,487.32,488.29,7991.0,483.124,483.9066,482.7377,483.6986,7991.0
2023-10-30 15:20:00,488.37,489.34,488.18,488.24,12386.0,483.7778,484.7387,483.5896,483.649,12386.0
2023-10-30 15:30:00,488.21,488.41,487.58,487.95,19996.0,483.6193,483.8174,482.9952,483.3618,19996.0
2023-10-30 15:40:00,488.07,488.25,487.29,487.52,31348.0,483.4806,483.6589,482.708,482.9358,31348.0
2023-10-30 15:50:00,487.67,488.23,487.26,487.52,103532.0,483.0844,483.6391,482.6782,482.9358,103532.0
2023-10-31 09:30:00,489.02,490.74,487.56,487.87,14266.0,484.4217,486.1255,482.9754,483.2825,14266.0
2023-10-31 09:40:00,488.17,488.5,487.01,487.72,38723.0,483.5797,483.9066,482.4306,483.1339,38723.0
2023-10-31 09:50:00,487.27,487.27,485.57,486.26,2820.0,482.6881,482.6881,481.0041,481.6876,2820.0
2023-10-31 10:00:00,486.21,487.5,485.44,487.5,7986.0,481.6381,482.916,480.8754,482.916,7986.0
2023-10-31 10:10:00,488.23,489.87,487.6,489.61,10683.0,483.6391,485.2637,483.015,485.0061,10683.0
2023-10-31 10:20:00,489.4,491.56,489.4,491.56,8791.0,484.7981,486.9378,484.7981,486.9378,8791.0
2023-10-31 10:30:00,491.76,491.98,490.28,490.6,6823.0,487.1359,487.3539,485.6698,485.9868,6823.0
2023-10-31 10:40:00,490.1,492.36,490.1,491.32,6547.0,485.4915,487.7303,485.4915,486.7001,6547.0
2023-10-31 10:50:00,491.53,493.38,491.52,493.0,10619.0,486.9081,488.7407,486.8982,488.3643,10619.0
2023-10-31 11:00:00,492.8,493.93,492.24,492.43,20553.0,488.1661,489.2855,487.6114,487.7996,20553.0
2023-10-31 11:10:00,492.42,492.5,490.84,492.28,14177.0,487.7897,487.869,486.2246,487.651,14177.0
2023-10-31 11:20:00,492.41,493.62,491.87,492.26,23974.0,487.7798,488.9784,487.2449,487.6312,23974.0
2023-10-31 11:30:00,491.97,493.3,491.57,493.25,9723.0,487.344,488.6614,486.9477,488.6119,9723.0
2023-10-31 11:40:00,493.15,493.58,491.84,492.19,10732.0,488.5129,488.9388,487.2152,487.5619,10732.0
2023-10-31 11:50:00,492.34,493.49,491.75,493.49,6618.0,487.7105,488.8497,487.126,488.8497,6618.0
2023-10-31 12:00:00,493.27,493.69,492.03,493.69,7751.0,488.6317,489.0478,487.4034,489.0478,7751.0
2023-10-31 12:10:00,493.65,493.65,491.83,491.89,6611.0,489.0082,489.0082,487.2053,487.2647,6611.0
2023-10-31 12:20:00,491.93,493.34,491.91,492.89,7613.0,487.3043,488.7011,487.2845,488.2553,7613.0
2023-10-31 12:30:00,493.42,494.54,492.67,494.32,6175.0,488.7803,489.8898,488.0374,489.6719,6175.0
2023-10-31 12:40:00,494.69,495.34,494.22,494.73,6574.0,490.0384,490.6823,489.5728,490.078,6574.0
2023-10-31 12:50:00,494.93,495.28,494.13,494.56,3520.0,490.2761,490.6228,489.4836,489.9096,3520.0
2023-10-31 13:00:00,494.39,495.33,494.15,495.05,2743.0,489.7412,490.6724,489.5035,490.395,2743.0
2023-10-31 13:10:00,495.11,495.59,494.4,495.25,11263.0,490.4544,490.9299,489.7511,490.5931,11263.0
2023-10-31 13:20:00,495.53,495.85,494.48,494.92,4324.0,490.8705,491.1875,489.8304,490.2662,4324.0
2023-10-31 13:30:00,494.56,495.58,494.56,495.18,6842.0,489.9096,490.92,489.9096,490.5238,6842.0
2023-10-31 13:40:00,495.37,496.43,495.13,495.84,9146.0,490.712,491.762,490.4742,491.1776,9146.0
2023-10-31 13:50:00,495.97,496.6,495.71,496.21,5656.0,491.3063,491.9304,491.0488,491.5441,5656.0
2023-10-31 14:00:00,496.12,496.49,495.08,495.08,7421.0,491.4549,491.8214,490.4247,490.4247,7421.0
2023-10-31 14:10:00,495.08,495.8,494.51,494.7,7400.0,490.4247,491.1379,489.8601,490.0483,7400.0
2023-10-31 14:20:00,494.5,494.88,493.45,493.5,5565.0,489.8502,490.2266,488.81,488.8596,5565.0
2023-10-31 14:30:00,493.27,493.99,493.23,493.32,6195.0,488.6317,489.345,488.5921,488.6813,6195.0
2023-10-31 14:40:00,493.15,493.91,492.75,493.28,8721.0,488.5129,489.2657,488.1166,488.6416,8721.0
2023-10-31 14:50:00,493.2,493.72,492.66,493.49,6610.0,488.5624,489.0775,488.0275,488.8497,6610.0
2023-10-31 15:00:00,493.35,494.08,493.11,493.83,5101.0,488.711,489.4341,488.4732,489.1865,5101.0
2023-10-31 15:10:00,494.1,494.59,494.02,494.38,5538.0,489.4539,489.9393,489.3747,489.7313,5538.0
2023-10-31 15:20:00,494.38,495.0,493.96,494.63,15587.0,489.7313,490.3455,489.3152,489.9789,15587.0
2023-10-31 15:30:00,494.38,494.78,494.06,494.44,16241.0,489.7313,490.1275,489.4143,489.7907,16241.0
2023-10-31 15:40:00,494.41,494.76,493.89,494.63,9997.0,489.761,490.1077,489.2459,489.9789,9997.0
2023-10-31 15:50:00,494.65,495.24,493.87,494.99,49770.0,489.9988,490.5832,489.2261,490.3356,49770.0
2023-11-01 09:30:00,492.69,492.76,489.24,491.41,35841.0,488.0572,488.1265,484.6396,486.7892,35841.0
2023-11-01 09:40:00,490.64,493.51,489.75,490.02,45318.0,486.0265,488.8695,485.1448,485.4123,45318.0
2023-11-01 09:50:00,490.02,490.55,488.2,488.29,23305.0,485.4123,485.9373,483.6094,483.6986,23305.0
2023-11-01 10:00:00,488.57,489.73,487.18,487.24,24704.0,483.9759,485.125,482.599,482.6584,24704.0
2023-11-01 10:10:00,487.02,489.63,486.47,489.63,14504.0,482.4405,485.026,481.8957,485.026,14504.0
2023-11-01 10:20:00,489.56,492.94,489.3,491.32,45122.0,484.9566,488.3048,484.6991,486.7001,45122.0
2023-11-01 10:30:00,491.44,492.34,490.86,491.3,30224.0,486.8189,487.7105,486.2444,486.6803,30224.0
2023-11-01 10:40:00,491.11,492.57,490.13,490.31,15103.0,486.492,487.9383,485.5213,485.6996,15103.0
2023-11-01 10:50:00,490.35,490.64,488.45,489.18,9787.0,485.7392,486.0265,483.8571,484.5802,9787.0
2023-11-01 11:00:00,489.16,490.77,489.08,490.54,12449.0,484.5604,486.1552,484.4811,485.9274,12449.0
2023-11-01 11:10:00,490.58,490.72,487.48,487.74,26724.0,485.967,486.1057,482.8962,483.1537,26724.0
2023-11-01 11:20:00,487.63,487.82,486.19,486.19,13480.0,483.0448,483.233,481.6183,481.6183,13480.0
2023-11-01 11:30:00,486.26,486.74,484.31,485.3,47833.0,481.6876,482.1631,479.756,480.7367,47833.0
2023-11-01 11:40:00,485.09,485.61,484.74,485.23,25825.0,480.5286,481.0438,480.1819,480.6673,25825.0
2023-11-01 11:50:00,485.28,486.3,484.61,485.77,11480.0,480.7169,481.7273,480.0532,481.2023,11480.0
2023-11-01 12:00:00,485.5,486.14,485.21,485.77,7676.0,480.9348,481.5688,480.6475,481.2023,7676.0
2023-11-01 12:10:00,485.9,486.26,484.93,485.1,11871.0,481.331,481.6876,480.3701,480.5386,11871.0
2023-11-01 12:20:00,485.37,485.9,484.9,485.74,8903.0,480.806,481.331,480.3404,481.1725,8903.0
2023-11-01 12:30:00,485.78,486.79,485.34,486.42,9691.0,481.2122,482.2127,480.7763,481.8461,9691.0
2023-11-01 12:40:00,486.23,486.37,484.75,485.69,16334.0,481.6579,481.7966,480.1918,481.123,16334.0
2023-11-01 12:50:00,485.71,485.97,484.35,484.85,30195.0,481.1428,481.4004,479.7956,480.2909,30195.0
2023-11-01 13:00:00,484.64,485.3,484.31,485.27,8477.0,480.0829,480.7367,479.756,480.707,8477.0
2023-11-01 13:10:00,485.22,485.95,484.85,485.39,17565.0,480.6574,481.3806,480.2909,480.8258,17565.0
2023-11-01 13:20:00,485.97,486.55,485.64,485.81,5339.0,481.4004,481.9749,481.0735,481.2419,5339.0
2023-11-01 13:30:00,485.83,486.08,484.73,485.36,8354.0,481.2617,481.5093,480.172,480.7961,8354.0
2023-11-01 13:40:00,485.18,486.44,485.18,486.0,7058.0,480.6178,481.866,480.6178,481.4301,7058.0
2023-11-01 13:50:00,485.96,486.59,484.89,484.98,8683.0,481.3905,482.0145,480.3305,480.4197,8683.0
2023-11-01 14:00:00,485.44,486.11,483.83,484.36,34201.0,480.8754,481.5391,479.2805,479.8055,34201.0
2023-11-01 14:10:00,484.42,485.91,484.38,485.76,10840.0,479.8649,481.3409,479.8253,481.1923,10840.0
2023-11-01 14:20:00,485.75,486.02,485.23,485.62,13050.0,481.1824,481.4499,480.6673,481.0537,13050.0
2023-11-01 14:30:00,485.56,487.52,484.71,484.72,23232.0,480.9942,482.9358,480.1522,480.1621,23232.0
2023-11-01 14:40:00,484.8,484.8,481.94,483.13,13528.0,480.2414,480.2414,477.4083,478.5871,13528.0
2023-11-01 14:50:00,483.66,486.53,483.16,485.33,22029.0,479.1121,481.9551,478.6168,480.7664,22029.0
2023-11-01 15:00:00,485.39,487.43,485.13,486.74,31133.0,480.8258,482.8466,480.5683,482.1631,31133.0
2023-11-01 15:10:00,487.0,487.93,486.14,486.33,80358.0,482.4207,483.3419,481.5688,481.757,80358.0
2023-11-01 15:20:00,486.18,489.39,486.18,488.35,31432.0,481.6084,484.7882,481.6084,483.758,31432.0
2023-11-01 15:30:00,488.37,489.85,488.28,489.22,66923.0,483.7778,485.2439,483.6886,484.6198,66923.0
2023-11-01 15:40:00,489.34,489.34,488.37,488.72,28459.0,484.7387,484.7387,483.7778,484.1245,28459.0
2023-11-01 15:50:00,488.93,489.59,487.85,489.15,140948.0,484.3325,484.9863,483.2627,484.5505,140948.0
2023-11-02 09:30:00,498.83,504.0,495.0,499.16,42250.0,494.1394,499.2608,490.3455,494.4663,42250.0
2023-11-02 09:40:00,499.37,500.07,498.05,498.62,26400.0,494.6744,495.3678,493.3668,493.9314,26400.0
2023-11-02 09:50:00,498.14,498.66,496.98,497.36,12164.0,493.4559,493.971,492.3068,492.6833,12164.0
2023-11-02 10:00:00,497.36,498.35,496.04,496.56,13649.0,492.6833,493.664,491.3757,491.8908,13649.0
2023-11-02 10:10:00,496.48,496.48,494.13,494.85,20227.0,491.8115,491.8115,489.4836,490.1969,20227.0
2023-11-02 10:20:00,494.88,495.34,493.11,493.87,32912.0,490.2266,490.6823,488.4732,489.2261,32912.0
2023-11-02 10:30:00,493.36,493.36,490.35,492.65,28713.0,488.7209,488.7209,485.7392,488.0176,28713.0
2023-11-02 10:40:00,492.66,494.83,492.53,494.77,11103.0,488.0275,490.1771,487.8987,490.1176,11103.0
2023-11-02 10:50:00,494.57,497.17,494.42,496.78,18579.0,489.9195,492.4951,489.7709,492.1087,18579.0
2023-11-02 11:00:00,496.77,497.41,495.83,496.56,8658.0,492.0988,492.7328,491.1677,491.8908,8658.0
2023-11-02 11:10:00,496.92,497.82,496.74,497.41,12229.0,492.2474,493.1389,492.0691,492.7328,12229.0
2023-11-02 11:20:00,497.51,497.75,496.63,496.64,8242.0,492.8319,493.0696,491.9601,491.97,8242.0
2023-11-02 11:30:00,496.81,497.23,496.34,496.35,7027.0,492.1384,492.5545,491.6729,491.6828,7027.0
2023-11-02 11:40:00,496.55,496.56,495.19,495.5,8287.0,491.8809,491.8908,490.5337,490.8408,8287.0
2023-11-02 11:50:00,495.38,495.46,494.88,495.31,4796.0,490.7219,490.8011,490.2266,490.6525,4796.0
2023-11-02 12:00:00,495.36,495.49,494.21,494.41,12686.0,490.7021,490.8309,489.5629,489.761,12686.0
2023-11-02 12:10:00,494.59,495.35,494.04,494.3,8525.0,489.9393,490.6922,489.3945,489.652,8525.0
2023-11-02 12:20:00,494.39,494.46,493.47,494.02,11431.0,489.7412,489.8105,488.8298,489.3747,11431.0
2023-11-02 12:30:00,494.02,495.31,493.97,495.3,6170.0,489.3747,490.6525,489.3251,490.6426,6170.0
2023-11-02 12:40:00,495.1,495.58,494.9,494.9,7475.0,490.4445,490.92,490.2464,490.2464,7475.0
2023-11-02 12:50:00,495.19,496.29,495.15,496.0,13256.0,490.5337,491.6233,490.4941,491.3361,13256.0
2023-11-02 13:00:00,495.86,496.07,495.51,495.93,4879.0,491.1974,491.4054,490.8507,491.2667,4879.0
2023-11-02 13:10:00,496.08,497.08,496.07,496.89,6019.0,491.4153,492.4059,491.4054,492.2177,6019.0
2023-11-02 13:20:00,496.91,497.41,496.16,497.03,6693.0,492.2375,492.7328,491.4946,492.3564,6693.0
2023-11-02 13:30:00,497.17,497.94,497.16,497.78,20664.0,492.4951,493.2578,492.4851,493.0993,20664.0
2023-11-02 13:40:00,497.62,497.88,496.8,497.0,11097.0,492.9408,493.1984,492.1285,492.3267,11097.0
2023-11-02 13:50:00,496.9,498.56,496.89,498.49,12510.0,492.2276,493.872,492.2177,493.8026,12510.0
2023-11-02 14:00:00,498.64,498.64,497.77,497.83,7655.0,493.9512,493.9512,493.0894,493.1488,7655.0
2023-11-02 14:10:00,497.96,498.73,497.66,498.54,6723.0,493.2776,494.0404,492.9804,493.8522,6723.0
2023-11-02 14:20:00,498.51,499.24,498.2,498.52,16937.0,493.8225,494.5456,493.5154,493.8324,16937.0
2023-11-02 14:30:00,498.57,498.57,497.82,497.83,31871.0,493.8819,493.8819,493.1389,493.1488,31871.0
2023-11-02 14:40:00,498.05,498.73,497.94,498.58,20906.0,493.3668,494.0404,493.2578,493.8918,20906.0
2023-11-02 14:50:00,498.61,499.27,498.23,499.27,9551.0,493.9215,494.5753,493.5451,494.5753,9551.0
2023-11-02 15:00:00,499.27,499.37,498.54,498.87,13466.0,494.5753,494.6744,493.8522,494.1791,13466.0
2023-11-02 15:10:00,498.82,499.36,498.82,499.23,18016.0,494.1295,494.6645,494.1295,494.5357,18016.0
2023-11-02 15:20:00,499.26,499.44,498.88,499.28,19095.0,494.5654,494.7437,494.189,494.5852,19095.0
2023-11-02 15:30:00,499.4,500.13,499.28,500.13,17303.0,494.7041,495.4272,494.5852,495.4272,17303.0
2023-11-02 15:40:00,500.12,500.34,499.26,499.51,37010.0,495.4173,495.6352,494.5654,494.8131,37010.0
2023-11-02 15:50:00,499.34,500.84,499.29,500.48,101747.0,494.6447,496.1305,494.5951,495.7739,101747.0
2023-11-03 09:30:00,492.88,496.44,489.55,493.19,131756.0,488.2454,491.7719,484.9467,488.5525,131756.0
2023-11-03 09:40:00,493.22,497.89,493.22,496.7,75940.0,488.5822,493.2083,488.5822,492.0295,75940.0
2023-11-03 09:50:00,496.54,498.79,496.22,497.45,28876.0,491.871,494.0998,491.554,492.7724,28876.0
2023-11-03 10:00:00,498.11,499.43,496.13,496.35,63560.0,493.4262,494.7338,491.4648,491.6828,63560.0
2023-11-03 10:10:00,496.31,496.79,494.23,494.23,36252.0,491.6431,492.1186,489.5827,489.5827,36252.0
2023-11-03 10:20:00,494.3,494.48,490.4,491.75,44619.0,489.652,489.8304,485.7887,487.126,44619.0
2023-11-03 10:30:00,491.78,493.53,491.4,492.42,68639.0,487.1557,488.8893,486.7793,487.7897,68639.0
2023-11-03 10:40:00,492.42,493.13,492.15,492.7,35148.0,487.7897,488.493,487.5223,488.0671,35148.0
2023-11-03 10:50:00,492.7,494.77,491.79,494.44,33433.0,488.0671,490.1176,487.1656,489.7907,33433.0
2023-11-03 11:00:00,494.62,497.96,494.49,495.82,19387.0,489.969,493.2776,489.8403,491.1578,19387.0
2023-11-03 11:10:00,495.54,496.83,494.82,496.14,26161.0,490.8804,492.1583,490.1672,491.4747,26161.0
2023-11-03 11:20:00,495.94,496.42,494.98,495.13,14172.0,491.2766,491.7521,490.3256,490.4742,14172.0
2023-11-03 11:30:00,495.45,498.78,495.09,498.78,54221.0,490.7912,494.0899,490.4346,494.0899,54221.0
2023-11-03 11:40:00,498.52,499.59,497.77,499.24,20009.0,493.8324,494.8923,493.0894,494.5456,20009.0
2023-11-03 11:50:00,499.18,500.71,498.66,499.23,23454.0,494.4862,496.0018,493.971,494.5357,23454.0
2023-11-03 12:00:00,499.59,500.87,499.28,500.87,20149.0,494.8923,496.1603,494.5852,496.1603,20149.0
2023-11-03 12:10:00,500.63,500.94,499.45,499.48,21658.0,495.9225,496.2296,494.7536,494.7833,21658.0
2023-11-03 12:20:00,499.48,499.92,499.05,499.59,31320.0,494.7833,495.2192,494.3574,494.8923,31320.0
2023-11-03 12:30:00,499.44,500.08,499.25,499.25,15953.0,494.7437,495.3777,494.5555,494.5555,15953.0
2023-11-03 12:40:00,499.55,500.19,498.82,499.21,74436.0,494.8527,495.4867,494.1295,494.5159,74436.0
2023-11-03 12:50:00,499.17,501.43,499.15,501.14,13346.0,494.4762,496.715,494.4564,496.4277,13346.0
2023-11-03 13:00:00,501.19,501.34,500.49,501.0,8936.0,496.4773,496.6258,495.7838,496.289,8936.0
2023-11-03 13:10:00,500.99,501.45,500.08,500.4,16494.0,496.2791,496.7348,495.3777,495.6947,16494.0
2023-11-03 13:20:00,500.32,500.65,499.21,499.51,16014.0,495.6154,495.9423,494.5159,494.8131,16014.0
2023-11-03 13:30:00,499.54,500.21,499.39,500.21,11817.0,494.8428,495.5065,494.6942,495.5065,11817.0
2023-11-03 13:40:00,499.97,499.98,498.35,498.35,12669.0,495.2687,495.2786,493.664,493.664,12669.0
2023-11-03 13:50:00,498.19,498.55,497.84,498.0,21049.0,493.5055,493.8621,493.1588,493.3173,21049.0
2023-11-03 14:00:00,497.82,498.21,496.46,498.2,13317.0,493.1389,493.5253,491.7917,493.5154,13317.0
2023-11-03 14:10:00,497.98,498.87,497.77,497.97,14311.0,493.2974,494.1791,493.0894,493.2875,14311.0
2023-11-03 14:20:00,498.23,498.95,498.06,498.7,9546.0,493.5451,494.2583,493.3767,494.0107,9546.0
2023-11-03 14:30:00,498.45,499.88,498.45,499.82,13744.0,493.763,495.1796,493.763,495.1201,13744.0
2023-11-03 14:40:00,500.0,501.24,499.94,501.19,35750.0,495.2984,496.5268,495.239,496.4773,35750.0
2023-11-03 14:50:00,501.2,502.45,501.18,502.45,32373.0,496.4872,497.7254,496.4673,497.7254,32373.0
2023-11-03 15:00:00,502.31,502.96,502.25,502.25,33394.0,497.5867,498.2306,497.5273,497.5273,33394.0
2023-11-03 15:10:00,502.33,502.43,500.28,500.63,14591.0,497.6065,497.7056,495.5758,495.9225,14591.0
2023-11-03 15:20:00,500.63,500.85,500.33,500.59,43773.0,495.9225,496.1405,495.6253,495.8829,43773.0
2023-11-03 15:30:00,500.49,500.74,498.93,499.29,39309.0,495.7838,496.0315,494.2385,494.5951,39309.0
2023-11-03 15:40:00,499.47,499.64,498.21,498.53,26306.0,494.7734,494.9418,493.5253,493.8423,26306.0
2023-11-03 15:50:00,498.28,498.56,497.53,498.47,105312.0,493.5946,493.872,492.8517,493.7828,105312.0
2023-11-06 09:30:00,499.83,499.86,496.2,497.81,31213.0,495.13,495.1598,491.5342,493.129,31213.0
2023-11-06 09:40:00,497.81,498.5,496.37,496.83,19097.0,493.129,493.8125,491.7026,492.1583,19097.0
2023-11-06 09:50:00,496.83,496.83,494.86,495.1,8176.0,492.1583,492.1583,490.2068,490.4445,8176.0
2023-11-06 10:00:00,495.67,496.12,494.58,495.59,11902.0,491.0092,491.4549,489.9294,490.9299,11902.0
2023-11-06 10:10:00,495.59,496.83,495.07,496.66,16008.0,490.9299,492.1583,490.4148,491.9899,16008.0
2023-11-06 10:20:00,496.33,497.81,496.18,496.41,7964.0,491.663,493.129,491.5144,491.7422,7964.0
2023-11-06 10:30:00,496.23,497.58,496.15,497.58,9560.0,491.5639,492.9012,491.4846,492.9012,9560.0
2023-11-06 10:40:00,497.85,498.29,496.31,496.6,8985.0,493.1687,493.6045,491.6431,491.9304,8985.0
2023-11-06 10:50:00,496.74,497.23,496.02,496.05,17780.0,492.0691,492.5545,491.3559,491.3856,17780.0
2023-11-06 11:00:00,496.14,497.0,495.94,496.66,12236.0,491.4747,492.3267,491.2766,491.9899,12236.0
2023-11-06 11:10:00,496.74,496.74,495.89,496.49,7144.0,492.0691,492.0691,491.2271,491.8214,7144.0
2023-11-06 11:20:00,496.43,496.43,495.86,495.98,11830.0,491.762,491.762,491.1974,491.3162,11830.0
2023-11-06 11:30:00,495.92,496.1,495.09,495.33,16629.0,491.2568,491.4351,490.4346,490.6724,16629.0
2023-11-06 11:40:00,495.34,495.71,494.77,495.71,12015.0,490.6823,491.0488,490.1176,491.0488,12015.0
2023-11-06 11:50:00,495.82,497.09,495.82,496.84,13511.0,491.1578,492.4158,491.1578,492.1682,13511.0
2023-11-06 12:00:00,496.7,496.91,496.02,496.5,11739.0,492.0295,492.2375,491.3559,491.8314,11739.0
2023-11-06 12:10:00,496.51,496.61,495.79,495.79,8167.0,491.8413,491.9403,491.128,491.128,8167.0
2023-11-06 12:20:00,495.92,496.23,495.66,495.95,12421.0,491.2568,491.5639,490.9993,491.2865,12421.0
2023-11-06 12:30:00,496.07,496.5,495.54,495.79,7931.0,491.4054,491.8314,490.8804,491.128,7931.0
2023-11-06 12:40:00,495.22,495.85,495.22,495.48,10618.0,490.5634,491.1875,490.5634,490.8209,10618.0
2023-11-06 12:50:00,495.43,496.09,495.23,496.01,13731.0,490.7714,491.4252,490.5733,491.346,13731.0
2023-11-06 13:00:00,495.96,496.23,495.48,495.48,13639.0,491.2964,491.5639,490.8209,490.8209,13639.0
2023-11-06 13:10:00,495.35,495.71,494.86,495.05,36627.0,490.6922,491.0488,490.2068,490.395,36627.0
2023-11-06 13:20:00,495.06,495.1,494.35,494.84,17791.0,490.4049,490.4445,489.7016,490.187,17791.0
2023-11-06 13:30:00,494.86,495.45,494.62,495.22,17613.0,490.2068,490.7912,489.969,490.5634,17613.0
2023-11-06 13:40:00,494.94,495.7,494.75,495.13,9071.0,490.286,491.0389,490.0978,490.4742,9071.0
2023-11-06 13:50:00,494.94,495.67,494.89,495.67,11020.0,490.286,491.0092,490.2365,491.0092,11020.0
2023-11-06 14:00:00,495.66,495.84,495.1,495.11,10337.0,490.9993,491.1776,490.4445,490.4544,10337.0
2023-11-06 14:10:00,495.32,495.73,494.8,495.5,10583.0,490.6625,491.0686,490.1473,490.8408,10583.0
2023-11-06 14:20:00,495.89,496.26,495.73,496.09,5311.0,491.2271,491.5936,491.0686,491.4252,5311.0
2023-11-06 14:30:00,496.1,496.43,495.93,496.17,9154.0,491.4351,491.762,491.2667,491.5045,9154.0
2023-11-06 14:40:00,495.95,497.0,495.93,496.11,12161.0,491.2865,492.3267,491.2667,491.445,12161.0
2023-11-06 14:50:00,496.26,497.27,496.21,496.88,13212.0,491.5936,492.5941,491.5441,492.2078,13212.0
2023-11-06 15:00:00,496.94,497.58,496.53,497.27,14171.0,492.2672,492.9012,491.8611,492.5941,14171.0
2023-11-06 15:10:00,497.49,498.03,497.26,497.73,14754.0,492.812,493.347,492.5842,493.0498,14754.0
2023-11-06 15:20:00,497.62,497.82,497.02,497.2,34473.0,492.9408,493.1389,492.3465,492.5248,34473.0
2023-11-06 15:30:00,497.26,498.47,496.96,498.2,24687.0,492.5842,493.7828,492.287,493.5154,24687.0
2023-11-06 15:40:00,498.21,498.95,498.14,498.68,11401.0,493.5253,494.2583,493.4559,493.9909,11401.0
2023-11-06 15:50:00,498.72,500.62,498.48,500.62,99808.0,494.0305,495.9126,493.7927,495.9126,99808.0
2023-11-07 09:30:00,508.25,509.81,506.97,508.11,51790.0,503.4709,505.0162,502.2029,503.3322,51790.0
2023-11-07 09:40:00,508.71,513.05,508.24,513.05,15620.0,503.9265,508.2257,503.461,508.2257,15620.0
2023-11-07 09:50:00,513.05,514.58,512.13,513.8,25200.0,508.2257,509.7413,507.3144,508.9687,25200.0
2023-11-07 10:00:00,514.02,514.91,511.46,511.57,20672.0,509.1866,510.0682,506.6507,506.7597,20672.0
2023-11-07 10:10:00,511.56,512.31,511.11,512.31,14805.0,506.7497,507.4927,506.304,507.4927,14805.0
2023-11-07 10:20:00,512.2,513.55,511.68,513.37,20190.0,507.3837,508.721,506.8686,508.5427,20190.0
2023-11-07 10:30:00,513.62,515.04,513.3,514.89,21070.0,508.7904,510.197,508.4734,510.0484,21070.0
2023-11-07 10:40:00,514.83,516.23,514.78,516.23,10331.0,509.989,511.3758,509.9395,511.3758,10331.0
2023-11-07 10:50:00,516.43,517.33,515.71,516.34,17810.0,511.574,512.4655,510.8607,511.4848,17810.0
2023-11-07 11:00:00,516.38,516.84,515.07,515.74,28062.0,511.5244,511.9801,510.2267,510.8904,28062.0
2023-11-07 11:10:00,515.74,515.83,514.79,514.79,10405.0,510.8904,510.9796,509.9494,509.9494,10405.0
2023-11-07 11:20:00,514.93,516.15,514.93,515.49,10676.0,510.0881,511.2966,510.0881,510.6428,10676.0
2023-11-07 11:30:00,515.49,516.69,515.46,516.31,9995.0,510.6428,511.8315,510.6131,511.4551,9995.0
2023-11-07 11:40:00,516.09,516.37,514.78,514.99,7262.0,511.2371,511.5145,509.9395,510.1475,7262.0
2023-11-07 11:50:00,514.81,515.0,514.16,514.4,9145.0,509.9692,510.1574,509.3253,509.563,9145.0
2023-11-07 12:00:00,514.33,514.42,513.12,513.88,11085.0,509.4937,509.5829,508.2951,509.0479,11085.0
2023-11-07 12:10:00,513.72,514.12,513.03,513.03,8403.0,508.8894,509.2857,508.2059,508.2059,8403.0
2023-11-07 12:20:00,513.06,513.51,512.2,512.37,8856.0,508.2356,508.6814,507.3837,507.5521,8856.0
2023-11-07 12:30:00,512.33,513.48,511.35,512.88,23975.0,507.5125,508.6517,506.5417,508.0573,23975.0
2023-11-07 12:40:00,512.88,512.88,511.83,511.9,27706.0,508.0573,508.0573,507.0172,507.0865,27706.0
2023-11-07 12:50:00,512.1,512.95,512.0,512.65,6871.0,507.2847,508.1267,507.1856,507.8295,6871.0
2023-11-07 13:00:00,512.63,513.1,512.28,513.02,18234.0,507.8097,508.2753,507.463,508.196,18234.0
2023-11-07 13:10:00,512.92,514.88,512.92,514.87,8918.0,508.097,510.0385,508.097,510.0286,8918.0
2023-11-07 13:20:00,514.93,515.15,514.15,514.18,8610.0,510.0881,510.306,509.3154,509.3451,8610.0
2023-11-07 13:30:00,514.22,514.82,514.14,514.71,6181.0,509.3847,509.9791,509.3055,509.8701,6181.0
2023-11-07 13:40:00,514.59,514.69,513.81,514.55,10212.0,509.7513,509.8503,508.9786,509.7116,10212.0
2023-11-07 13:50:00,514.56,515.39,514.42,514.42,7804.0,509.7215,510.5437,509.5829,509.5829,7804.0
2023-11-07 14:00:00,514.37,515.18,514.32,514.46,7368.0,509.5333,510.3357,509.4838,509.6225,7368.0
2023-11-07 14:10:00,514.94,515.32,514.62,515.0,7492.0,510.098,510.4744,509.781,510.1574,7492.0
2023-11-07 14:20:00,514.85,515.07,514.55,514.6,6677.0,510.0088,510.2267,509.7116,509.7612,6677.0
2023-11-07 14:30:00,514.71,514.91,514.39,514.48,5491.0,509.8701,510.0682,509.5531,509.6423,5491.0
2023-11-07 14:40:00,514.45,514.45,513.27,513.35,5551.0,509.6126,509.6126,508.4437,508.5229,5551.0
2023-11-07 14:50:00,513.41,513.7,513.19,513.48,5154.0,508.5823,508.8696,508.3644,508.6517,5154.0
2023-11-07 15:00:00,513.59,513.82,512.85,512.85,11730.0,508.7607,508.9885,508.0276,508.0276,11730.0
2023-11-07 15:10:00,513.21,513.62,512.78,513.43,7808.0,508.3842,508.7904,507.9583,508.6022,7808.0
2023-11-07 15:20:00,513.34,514.19,513.12,513.99,22380.0,508.513,509.355,508.2951,509.1569,22380.0
2023-11-07 15:30:00,514.02,515.14,513.71,515.14,14985.0,509.1866,510.2961,508.8795,510.2961,14985.0
2023-11-07 15:40:00,515.02,515.24,514.47,514.49,20029.0,510.1772,510.3951,509.6324,509.6522,20029.0
2023-11-07 15:50:00,514.69,514.69,513.23,514.18,72737.0,509.8503,509.8503,508.404,509.3451,72737.0
2023-11-08 09:30:00,521.21,522.17,515.85,522.17,35448.0,516.309,517.26,510.9994,517.26,35448.0
2023-11-08 09:40:00,522.65,524.24,520.0,521.42,36877.0,517.7355,519.3105,515.1104,516.517,36877.0
2023-11-08 09:50:00,521.91,522.05,519.85,520.32,14551.0,517.0024,517.1411,514.9618,515.4274,14551.0
2023-11-08 10:00:00,520.58,521.03,517.06,518.11,29585.0,515.6849,516.1307,512.198,513.2382,29585.0
2023-11-08 10:10:00,518.39,518.58,515.8,517.56,15365.0,513.5155,513.7037,510.9499,512.6933,15365.0
2023-11-08 10:20:00,517.56,517.77,516.55,517.36,15358.0,512.6933,512.9014,511.6928,512.4952,15358.0
2023-11-08 10:30:00,517.44,518.04,516.88,517.27,13395.0,512.5745,513.1688,512.0197,512.4061,13395.0
2023-11-08 10:40:00,517.25,518.04,516.95,516.96,12513.0,512.3862,513.1688,512.0891,512.099,12513.0
2023-11-08 10:50:00,516.96,517.23,515.33,515.59,10415.0,512.099,512.3664,510.4843,510.7419,10415.0
2023-11-08 11:00:00,515.83,516.98,515.79,516.75,13221.0,510.9796,512.1188,510.94,511.8909,13221.0
2023-11-08 11:10:00,516.79,518.0,516.72,517.58,8637.0,511.9306,513.1292,511.8612,512.7131,8637.0
2023-11-08 11:20:00,517.63,518.49,517.03,518.49,13620.0,512.7627,513.6146,512.1683,513.6146,13620.0
2023-11-08 11:30:00,518.28,518.79,517.93,518.44,13030.0,513.4066,513.9118,513.0598,513.5651,13030.0
2023-11-08 11:40:00,518.34,519.37,518.29,518.82,18784.0,513.466,514.4863,513.4165,513.9415,18784.0
2023-11-08 11:50:00,518.82,519.11,517.9,518.13,13700.0,513.9415,514.2288,513.0301,513.258,13700.0
2023-11-08 12:00:00,518.14,518.46,517.09,517.39,13777.0,513.2679,513.5849,512.2277,512.5249,13777.0
2023-11-08 12:10:00,517.45,518.67,517.4,518.38,6363.0,512.5844,513.7929,512.5348,513.5056,6363.0
2023-11-08 12:20:00,518.24,519.43,518.24,519.05,9513.0,513.3669,514.5457,513.3669,514.1693,9513.0
2023-11-08 12:30:00,519.11,520.32,518.92,520.25,10405.0,514.2288,515.4274,514.0405,515.358,10405.0
2023-11-08 12:40:00,520.2,521.38,520.01,521.18,14105.0,515.3085,516.4774,515.1203,516.2793,14105.0
2023-11-08 12:50:00,521.18,521.18,520.4,521.04,7516.0,516.2793,516.2793,515.5066,516.1406,7516.0
2023-11-08 13:00:00,520.83,521.83,520.3,521.35,13278.0,515.9326,516.9232,515.4076,516.4477,13278.0
2023-11-08 13:10:00,521.15,521.16,520.12,520.19,15625.0,516.2496,516.2595,515.2293,515.2986,15625.0
2023-11-08 13:20:00,520.09,520.72,519.78,520.72,4300.0,515.1995,515.8236,514.8925,515.8236,4300.0
2023-11-08 13:30:00,520.72,520.96,520.39,520.74,10699.0,515.8236,516.0614,515.4967,515.8434,10699.0
2023-11-08 13:40:00,520.85,521.15,520.2,520.2,13822.0,515.9524,516.2496,515.3085,515.3085,13822.0
2023-11-08 13:50:00,520.33,520.48,519.81,520.02,13749.0,515.4373,515.5859,514.9222,515.1302,13749.0
2023-11-08 14:00:00,519.94,521.25,519.82,521.24,13969.0,515.0509,516.3486,514.9321,516.3387,13969.0
2023-11-08 14:10:00,521.27,521.96,521.14,521.14,8003.0,516.3684,517.052,516.2397,516.2397,8003.0
2023-11-08 14:20:00,521.28,522.04,521.2,521.76,6018.0,516.3783,517.1312,516.2991,516.8538,6018.0
2023-11-08 14:30:00,521.84,522.03,520.81,521.07,13040.0,516.9331,517.1213,515.9128,516.1703,13040.0
2023-11-08 14:40:00,520.97,521.55,520.57,521.35,7767.0,516.0713,516.6458,515.675,516.4477,7767.0
2023-11-08 14:50:00,521.17,521.6,520.35,520.57,9063.0,516.2694,516.6953,515.4571,515.675,9063.0
2023-11-08 15:00:00,520.79,521.44,520.78,521.17,19848.0,515.893,516.5368,515.883,516.2694,19848.0
2023-11-08 15:10:00,521.38,522.15,520.94,521.84,15789.0,516.4774,517.2402,516.0415,516.9331,15789.0
2023-11-08 15:20:00,521.77,522.05,521.55,521.57,11372.0,516.8637,517.1411,516.6458,516.6656,11372.0
2023-11-08 15:30:00,521.56,521.74,520.84,521.38,17925.0,516.6557,516.834,515.9425,516.4774,17925.0
2023-11-08 15:40:00,521.33,522.71,521.33,522.3,21999.0,516.4279,517.7949,516.4279,517.3888,21999.0
2023-11-08 15:50:00,522.32,522.92,521.94,522.56,77860.0,517.4086,518.0029,517.0321,517.6463,77860.0
2023-11-09 09:30:00,518.64,521.82,517.6,517.87,28736.0,513.7632,516.9133,512.733,513.0004,28736.0
2023-11-09 09:40:00,518.1,520.09,517.78,518.89,18543.0,513.2282,515.1995,512.9113,514.0108,18543.0
2023-11-09 09:50:00,518.9,523.86,518.9,523.86,10789.0,514.0207,518.9341,514.0207,518.9341,10789.0
2023-11-09 10:00:00,523.99,524.62,519.24,520.96,17001.0,519.0629,519.6869,514.3575,516.0614,17001.0
2023-11-09 10:10:00,520.35,520.92,519.36,520.39,11015.0,515.4571,516.0217,514.4764,515.4967,11015.0
2023-11-09 10:20:00,520.37,521.3,520.02,520.96,22527.0,515.4769,516.3982,515.1302,516.0614,22527.0
2023-11-09 10:30:00,520.87,521.91,519.92,521.52,10855.0,515.9722,517.0024,515.0311,516.6161,10855.0
2023-11-09 10:40:00,521.43,522.38,521.04,521.11,8489.0,516.5269,517.468,516.1406,516.2099,8489.0
2023-11-09 10:50:00,521.41,522.29,520.3,522.29,10697.0,516.5071,517.3788,515.4076,517.3788,10697.0
2023-11-09 11:00:00,522.63,524.64,522.63,524.63,7482.0,517.7157,519.7068,517.7157,519.6968,7482.0
2023-11-09 11:10:00,524.54,526.8,524.54,525.55,19502.0,519.6077,521.8464,519.6077,520.6082,19502.0
2023-11-09 11:20:00,525.55,525.99,525.22,525.37,15416.0,520.6082,521.0441,520.2813,520.4299,15416.0
2023-11-09 11:30:00,525.38,526.67,525.22,526.46,13151.0,520.4398,521.7177,520.2813,521.5096,13151.0
2023-11-09 11:40:00,526.38,526.39,525.35,525.68,18289.0,521.4304,521.4403,520.4101,520.737,18289.0
2023-11-09 11:50:00,526.1,527.27,525.45,525.97,12982.0,521.153,522.312,520.5091,521.0242,12982.0
2023-11-09 12:00:00,525.97,525.97,523.74,524.0,12578.0,521.0242,521.0242,518.8152,519.0728,12578.0
2023-11-09 12:10:00,523.89,524.05,521.64,521.64,7312.0,518.9638,519.1223,516.735,516.735,7312.0
2023-11-09 12:20:00,521.68,522.32,521.51,521.68,8776.0,516.7746,517.4086,516.6062,516.7746,8776.0
2023-11-09 12:30:00,521.81,522.21,521.57,521.75,6882.0,516.9034,517.2996,516.6656,516.8439,6882.0
2023-11-09 12:40:00,521.96,522.85,521.95,522.85,3230.0,517.052,517.9336,517.042,517.9336,3230.0
2023-11-09 12:50:00,522.89,523.45,522.5,522.84,6229.0,517.9732,518.5279,517.5869,517.9237,6229.0
2023-11-09 13:00:00,522.85,523.11,519.7,520.55,15847.0,517.9336,518.1911,514.8132,515.6552,15847.0
2023-11-09 13:10:00,520.46,522.47,520.46,522.04,6479.0,515.5661,517.5572,515.5661,517.1312,6479.0
2023-11-09 13:20:00,522.05,523.43,521.94,522.64,6855.0,517.1411,518.5081,517.0321,517.7256,6855.0
2023-11-09 13:30:00,522.62,522.99,522.02,522.27,11598.0,517.7057,518.0723,517.1114,517.359,11598.0
2023-11-09 13:40:00,522.11,522.39,521.41,521.41,14089.0,517.2005,517.4779,516.5071,516.5071,14089.0
2023-11-09 13:50:00,521.59,521.63,520.31,520.86,17276.0,516.6854,516.7251,515.4175,515.9623,17276.0
2023-11-09 14:00:00,520.62,520.68,519.35,519.65,21119.0,515.7246,515.784,514.4665,514.7637,21119.0
2023-11-09 14:10:00,519.5,519.57,517.77,517.77,5872.0,514.6151,514.6844,512.9014,512.9014,5872.0
2023-11-09 14:20:00,517.9,519.29,517.9,518.72,12465.0,513.0301,514.4071,513.0301,513.8424,12465.0
2023-11-09 14:30:00,518.97,519.29,517.84,518.14,10819.0,514.0901,514.4071,512.9707,513.2679,10819.0
2023-11-09 14:40:00,518.37,518.37,517.1,518.14,9046.0,513.4957,513.4957,512.2377,513.2679,9046.0
2023-11-09 14:50:00,518.14,518.14,516.89,517.07,8865.0,513.2679,513.2679,512.0296,512.2079,8865.0
2023-11-09 15:00:00,516.84,517.26,516.26,516.73,17830.0,511.9801,512.3961,511.4056,511.8711,17830.0
2023-11-09 15:10:00,516.53,517.25,516.18,517.01,21210.0,511.673,512.3862,511.3263,512.1485,21210.0
2023-11-09 15:20:00,517.01,517.01,515.59,515.75,15573.0,512.1485,512.1485,510.7419,510.9003,15573.0
2023-11-09 15:30:00,515.92,516.23,515.12,515.47,17327.0,511.0687,511.3758,510.2763,510.623,17327.0
2023-11-09 15:40:00,515.32,515.56,513.97,513.97,30782.0,510.4744,510.7121,509.1371,509.1371,30782.0
2023-11-09 15:50:00,514.24,515.15,514.04,514.53,67338.0,509.4045,510.306,509.2064,509.6918,67338.0
2023-11-10 09:30:00,518.75,519.53,517.32,518.39,18247.0,513.8721,514.6448,512.4556,513.5155,18247.0
2023-11-10 09:40:00,518.96,519.08,517.22,518.67,9999.0,514.0802,514.199,512.3565,513.7929,9999.0
2023-11-10 09:50:00,518.56,519.95,517.72,519.33,17808.0,513.6839,515.0609,512.8518,514.4467,17808.0
2023-11-10 10:00:00,519.13,520.23,517.25,518.24,14145.0,514.2486,515.3382,512.3862,513.3669,14145.0
2023-11-10 10:10:00,518.11,520.02,518.11,518.83,7931.0,513.2382,515.1302,513.2382,513.9514,7931.0
2023-11-10 10:20:00,519.05,519.09,516.25,516.81,5467.0,514.1693,514.2089,511.3956,511.9504,5467.0
2023-11-10 10:30:00,516.85,518.03,516.51,517.6,6900.0,511.99,513.1589,511.6532,512.733,6900.0
2023-11-10 10:40:00,517.25,518.04,516.84,517.29,4555.0,512.3862,513.1688,511.9801,512.4259,4555.0
2023-11-10 10:50:00,517.38,518.48,517.37,518.13,3413.0,512.515,513.6047,512.5051,513.258,3413.0
2023-11-10 11:00:00,518.94,521.06,518.93,521.06,3379.0,514.0604,516.1604,514.0504,516.1604,3379.0
2023-11-10 11:10:00,520.97,522.86,520.51,522.86,8926.0,516.0713,517.9435,515.6156,517.9435,8926.0
2023-11-10 11:20:00,522.93,523.23,522.15,522.16,1866.0,518.0128,518.31,517.2402,517.2501,1866.0
2023-11-10 11:30:00,522.31,522.74,521.01,521.38,6480.0,517.3987,517.8246,516.1109,516.4774,6480.0
2023-11-10 11:40:00,521.4,521.8,520.67,521.46,7707.0,516.4972,516.8935,515.7741,516.5567,7707.0
2023-11-10 11:50:00,521.23,521.91,521.22,521.8,1780.0,516.3288,517.0024,516.3189,516.8935,1780.0
2023-11-10 12:00:00,521.68,523.32,521.67,522.98,3737.0,516.7746,518.3992,516.7647,518.0624,3737.0
2023-11-10 12:10:00,523.31,523.57,523.08,523.57,4682.0,518.3893,518.6468,518.1614,518.6468,4682.0
2023-11-10 12:20:00,523.39,523.95,523.04,523.04,10162.0,518.4685,519.0232,518.1218,518.1218,10162.0
2023-11-10 12:30:00,523.56,525.36,523.56,524.92,4042.0,518.6369,520.42,518.6369,519.9841,4042.0
2023-11-10 12:40:00,525.12,525.72,524.79,525.25,7128.0,520.1822,520.7766,519.8553,520.311,7128.0
2023-11-10 12:50:00,525.0,525.69,524.53,524.74,7762.0,520.0634,520.7469,519.5978,519.8058,7762.0
2023-11-10 13:00:00,524.62,525.18,524.41,524.75,11770.0,519.6869,520.2417,519.4789,519.8157,11770.0
2023-11-10 13:10:00,524.68,525.2,524.1,525.15,12470.0,519.7464,520.2615,519.1718,520.212,12470.0
2023-11-10 13:20:00,525.3,526.87,525.3,526.69,2204.0,520.3605,521.9158,520.3605,521.7375,2204.0
2023-11-10 13:30:00,526.71,527.51,526.63,526.98,7008.0,521.7573,522.5498,521.678,522.0247,7008.0
2023-11-10 13:40:00,527.0,528.18,527.0,527.92,4366.0,522.0446,523.2135,522.0446,522.9559,4366.0
2023-11-10 13:50:00,527.74,527.94,527.45,527.69,3768.0,522.7776,522.9757,522.4903,522.7281,3768.0
2023-11-10 14:00:00,527.64,528.31,527.61,528.31,4548.0,522.6785,523.3422,522.6488,523.3422,4548.0
2023-11-10 14:10:00,528.29,528.47,527.75,528.32,5733.0,523.3224,523.5007,522.7875,523.3521,5733.0
2023-11-10 14:20:00,528.5,528.6,528.12,528.6,2718.0,523.5305,523.6295,523.154,523.6295,2718.0
2023-11-10 14:30:00,528.38,528.88,528.1,528.88,5356.0,523.4116,523.9069,523.1342,523.9069,5356.0
2023-11-10 14:40:00,528.99,529.19,528.19,528.69,7700.0,524.0158,524.214,523.2234,523.7187,7700.0
2023-11-10 14:50:00,528.62,528.62,528.13,528.16,3664.0,523.6493,523.6493,523.1639,523.1937,3664.0
2023-11-10 15:00:00,528.21,528.63,527.89,528.63,4558.0,523.2432,523.6592,522.9262,523.6592,4558.0
2023-11-10 15:10:00,528.68,529.06,528.15,529.06,9185.0,523.7088,524.0852,523.1837,524.0852,9185.0
2023-11-10 15:20:00,529.04,529.06,528.31,528.74,22926.0,524.0654,524.0852,523.3422,523.7682,22926.0
2023-11-10 15:30:00,528.74,529.34,528.39,528.88,20255.0,523.7682,524.3626,523.4215,523.9069,20255.0
2023-11-10 15:40:00,528.96,529.39,528.95,529.19,18173.0,523.9861,524.4121,523.9762,524.214,18173.0
2023-11-10 15:50:00,529.36,530.08,528.47,528.7,57369.0,524.3824,525.0956,523.5007,523.7286,57369.0
2023-11-13 09:30:00,525.63,528.99,523.32,527.97,22392.0,520.6874,524.0158,518.3992,523.0054,22392.0
2023-11-13 09:40:00,527.63,528.27,526.71,527.68,9094.0,522.6686,523.3026,521.7573,522.7182,9094.0
2023-11-13 09:50:00,527.94,528.52,526.95,528.02,4303.0,522.9757,523.5503,521.995,523.055,4303.0
2023-11-13 10:00:00,527.66,529.32,527.48,528.21,22406.0,522.6984,524.3427,522.52,523.2432,22406.0
2023-11-13 10:10:00,528.25,529.6,527.82,529.26,19185.0,523.2828,524.6201,522.8569,524.2833,19185.0
2023-11-13 10:20:00,529.42,530.26,529.32,530.12,6400.0,524.4418,525.2739,524.3427,525.1352,6400.0
2023-11-13 10:30:00,530.27,530.3,529.59,529.67,15188.0,525.2838,525.3135,524.6102,524.6895,15188.0
2023-11-13 10:40:00,529.65,529.87,528.88,529.54,10124.0,524.6696,524.8876,523.9069,524.5607,10124.0
2023-11-13 10:50:00,529.26,530.49,529.26,529.9,6163.0,524.2833,525.5017,524.2833,524.9173,6163.0
2023-11-13 11:00:00,529.6,530.8,529.6,530.8,6373.0,524.6201,525.8088,524.6201,525.8088,6373.0
2023-11-13 11:10:00,530.84,531.04,530.25,530.78,6063.0,525.8485,526.0466,525.264,525.789,6063.0
2023-11-13 11:20:00,531.01,531.37,530.71,530.92,4512.0,526.0169,526.3735,525.7197,525.9277,4512.0
2023-11-13 11:30:00,530.96,531.45,530.77,531.31,10491.0,525.9673,526.4527,525.7791,526.314,10491.0
2023-11-13 11:40:00,531.33,531.8,531.09,531.8,10167.0,526.3338,526.7994,526.0961,526.7994,10167.0
2023-11-13 11:50:00,531.5,531.58,530.57,530.92,13710.0,526.5022,526.5815,525.581,525.9277,13710.0
2023-11-13 12:00:00,531.0,531.27,530.25,531.12,10215.0,526.0069,526.2744,525.264,526.1258,10215.0
2023-11-13 12:10:00,530.77,530.92,529.39,530.92,17674.0,525.7791,525.9277,524.4121,525.9277,17674.0
2023-11-13 12:20:00,530.19,530.62,529.94,530.5,3307.0,525.2046,525.6305,524.9569,525.5117,3307.0
2023-11-13 12:30:00,530.25,530.59,529.5,530.12,12462.0,525.264,525.6008,524.5211,525.1352,12462.0
2023-11-13 12:40:00,530.12,530.8,530.11,530.54,8900.0,525.1352,525.8088,525.1253,525.5513,8900.0
2023-11-13 12:50:00,530.5,531.11,530.5,530.63,8296.0,525.5117,526.1159,525.5117,525.6404,8296.0
2023-11-13 13:00:00,530.27,530.74,529.54,530.47,4805.0,525.2838,525.7494,524.5607,525.4819,4805.0
2023-11-13 13:10:00,530.51,530.81,530.07,530.77,3639.0,525.5216,525.8187,525.0857,525.7791,3639.0
2023-11-13 13:20:00,530.86,531.32,530.0,530.57,5246.0,525.8683,526.3239,525.0164,525.581,5246.0
2023-11-13 13:30:00,530.52,531.97,530.3,531.82,15035.0,525.5315,526.9678,525.3135,526.8192,15035.0
2023-11-13 13:40:00,532.0,532.86,531.79,532.73,5133.0,526.9975,527.8495,526.7895,527.7207,5133.0
2023-11-13 13:50:00,532.93,532.93,532.37,532.47,11593.0,527.9188,527.9188,527.3641,527.4631,11593.0
2023-11-13 14:00:00,532.49,532.66,532.07,532.65,6850.0,527.4829,527.6513,527.0669,527.6414,6850.0
2023-11-13 14:10:00,532.5,533.37,532.5,533.25,6528.0,527.4928,528.3547,527.4928,528.2358,6528.0
2023-11-13 14:20:00,533.17,534.43,533.04,534.15,9057.0,528.1565,529.4047,528.0278,529.1273,9057.0
2023-11-13 14:30:00,534.0,534.08,533.35,533.77,5857.0,528.9787,529.058,528.3349,528.7509,5857.0
2023-11-13 14:40:00,533.69,534.06,533.64,533.95,5975.0,528.6717,529.0382,528.6221,528.9292,5975.0
2023-11-13 14:50:00,533.9,533.96,533.42,533.55,4156.0,528.8797,528.9391,528.4042,528.533,4156.0
2023-11-13 15:00:00,533.41,534.14,533.3,534.0,11454.0,528.3943,529.1174,528.2853,528.9787,11454.0
2023-11-13 15:10:00,534.06,534.06,533.26,533.67,5601.0,529.0382,529.0382,528.2457,528.6518,5601.0
2023-11-13 15:20:00,533.86,534.34,533.47,533.52,11760.0,528.8401,529.3155,528.4537,528.5033,11760.0
2023-11-13 15:30:00,533.56,533.63,532.35,532.36,18348.0,528.5429,528.6122,527.3443,527.3542,18348.0
2023-11-13 15:40:00,532.47,532.71,532.22,532.45,15793.0,527.4631,527.7009,527.2155,527.4433,15793.0
2023-11-13 15:50:00,532.5,532.63,531.48,532.04,97653.0,527.4928,527.6216,526.4824,527.0372,97653.0
2023-11-14 09:30:00,541.4,553.09,541.4,553.09,72292.0,536.3092,547.8892,536.3092,547.8892,72292.0
2023-11-14 09:40:00,553.4,556.86,552.64,553.78,96751.0,548.1963,551.6238,547.4435,548.5727,96751.0
2023-11-14 09:50:00,554.17,555.3,552.49,554.07,40310.0,548.9591,550.0785,547.2949,548.86,40310.0
2023-11-14 10:00:00,554.37,556.11,553.29,554.25,45944.0,549.1572,550.8808,548.0874,549.0383,45944.0
2023-11-14 10:10:00,554.53,554.76,552.63,553.91,30254.0,549.3157,549.5435,547.4336,548.7015,30254.0
2023-11-14 10:20:00,554.18,556.2,553.2,555.99,12498.0,548.969,550.97,547.9982,550.762,12498.0
2023-11-14 10:30:00,555.57,556.83,555.57,556.35,20296.0,550.3459,551.5941,550.3459,551.1186,20296.0
2023-11-14 10:40:00,556.58,557.99,556.5,556.88,12165.0,551.3464,552.7432,551.2672,551.6436,12165.0
2023-11-14 10:50:00,557.01,557.02,555.27,555.39,33216.0,551.7724,551.7823,550.0487,550.1676,33216.0
2023-11-14 11:00:00,555.41,555.88,553.12,553.12,14347.0,550.1874,550.653,547.919,547.919,14347.0
2023-11-14 11:10:00,553.5,554.42,552.53,552.53,13213.0,548.2954,549.2067,547.3345,547.3345,13213.0
2023-11-14 11:20:00,552.28,552.57,551.08,552.28,17892.0,547.0869,547.3741,545.8981,547.0869,17892.0
2023-11-14 11:30:00,551.68,552.88,551.57,552.85,4602.0,546.4925,547.6812,546.3835,547.6515,4602.0
2023-11-14 11:40:00,552.9,553.89,552.68,552.88,8710.0,547.701,548.6817,547.4831,547.6812,8710.0
2023-11-14 11:50:00,553.07,553.07,551.74,552.88,7687.0,547.8694,547.8694,546.5519,547.6812,7687.0
2023-11-14 12:00:00,552.88,553.48,551.48,551.48,15890.0,547.6812,548.2756,546.2944,546.2944,15890.0
2023-11-14 12:10:00,551.46,552.0,551.39,551.83,7952.0,546.2746,546.8095,546.2052,546.6411,7952.0
2023-11-14 12:20:00,551.83,553.17,551.83,552.58,10819.0,546.6411,547.9685,546.6411,547.384,10819.0
2023-11-14 12:30:00,552.85,553.65,552.78,553.53,7121.0,547.6515,548.444,547.5821,548.3251,7121.0
2023-11-14 12:40:00,553.57,554.18,553.44,554.12,6873.0,548.3647,548.969,548.2359,548.9095,6873.0
2023-11-14 12:50:00,554.07,554.72,553.88,554.57,8117.0,548.86,549.5039,548.6718,549.3553,8117.0
2023-11-14 13:00:00,554.57,555.6,554.37,555.55,7794.0,549.3553,550.3756,549.1572,550.3261,7794.0
2023-11-14 13:10:00,555.35,555.71,555.07,555.45,5260.0,550.128,550.4846,549.8506,550.227,5260.0
2023-11-14 13:20:00,555.22,555.85,555.1,555.67,6997.0,549.9992,550.6233,549.8803,550.445,6997.0
2023-11-14 13:30:00,555.66,556.27,555.53,555.93,8189.0,550.4351,551.0393,550.3063,550.7025,8189.0
2023-11-14 13:40:00,555.78,555.78,555.15,555.71,6656.0,550.5539,550.5539,549.9299,550.4846,6656.0
2023-11-14 13:50:00,555.73,555.92,553.14,553.75,5725.0,550.5044,550.6926,547.9388,548.543,5725.0
2023-11-14 14:00:00,553.5,553.5,551.95,552.69,7727.0,548.2954,548.2954,546.76,547.493,7727.0
2023-11-14 14:10:00,553.05,554.02,552.8,554.0,8400.0,547.8496,548.8105,547.602,548.7907,8400.0
2023-11-14 14:20:00,553.83,554.39,553.46,554.28,3944.0,548.6223,549.177,548.2558,549.068,3944.0
2023-11-14 14:30:00,554.5,555.3,554.5,555.2,4911.0,549.286,550.0785,549.286,549.9794,4911.0
2023-11-14 14:40:00,555.14,555.58,555.14,555.53,11646.0,549.92,550.3558,549.92,550.3063,11646.0
2023-11-14 14:50:00,555.51,556.56,555.4,556.44,10496.0,550.2865,551.3266,550.1775,551.2077,10496.0
2023-11-14 15:00:00,556.26,557.0,556.03,556.86,9132.0,551.0294,551.7625,550.8016,551.6238,9132.0
2023-11-14 15:10:00,556.85,557.03,556.46,557.03,9178.0,551.6139,551.7922,551.2275,551.7922,9178.0
2023-11-14 15:20:00,556.87,557.34,556.17,556.63,13736.0,551.6337,552.0993,550.9403,551.3959,13736.0
2023-11-14 15:30:00,556.45,556.8,556.19,556.52,17563.0,551.2176,551.5643,550.9601,551.287,17563.0
2023-11-14 15:40:00,556.54,556.84,556.35,556.35,28196.0,551.3068,551.604,551.1186,551.1186,28196.0
2023-11-14 15:50:00,556.35,556.35,554.97,555.53,108827.0,551.1186,551.1186,549.7516,550.3063,108827.0
2023-11-15 09:30:00,558.15,561.0,556.63,560.69,31253.0,552.9017,555.7249,551.3959,555.4178,31253.0
2023-11-15 09:40:00,560.73,563.62,560.26,563.49,21061.0,555.4574,558.3202,554.9918,558.1914,21061.0
2023-11-15 09:50:00,563.2,564.02,560.29,562.84,27003.0,557.9042,558.7165,555.0215,557.5476,27003.0
2023-11-15 10:00:00,562.84,563.53,561.28,561.64,21395.0,557.5476,558.2311,556.0022,556.3588,21395.0
2023-11-15 10:10:00,561.64,563.95,561.34,563.61,13189.0,556.3588,558.6471,556.0617,558.3103,13189.0
2023-11-15 10:20:00,563.8,564.63,563.16,563.2,21180.0,558.4985,559.3207,557.8645,557.9042,21180.0
2023-11-15 10:30:00,562.94,563.64,562.75,563.52,11650.0,557.6466,558.34,557.4584,558.2212,11650.0
2023-11-15 10:40:00,563.49,565.36,563.49,564.94,13942.0,558.1914,560.0439,558.1914,559.6278,13942.0
2023-11-15 10:50:00,564.87,565.71,564.44,565.39,12540.0,559.5585,560.3906,559.1325,560.0736,12540.0
2023-11-15 11:00:00,565.48,567.03,565.23,566.56,27305.0,560.1627,561.6982,559.9151,561.2326,27305.0
2023-11-15 11:10:00,566.25,566.57,563.84,564.72,15067.0,560.9255,561.2425,558.5382,559.4099,15067.0
2023-11-15 11:20:00,564.72,564.72,563.61,563.9,8135.0,559.4099,559.4099,558.3103,558.5976,8135.0
2023-11-15 11:30:00,563.84,563.95,561.31,561.48,10390.0,558.5382,558.6471,556.0319,556.2003,10390.0
2023-11-15 11:40:00,561.28,561.28,559.25,560.21,16967.0,556.0022,556.0022,553.9913,554.9423,16967.0
2023-11-15 11:50:00,560.2,561.86,559.53,561.31,16252.0,554.9324,556.5768,554.2687,556.0319,16252.0
2023-11-15 12:00:00,561.26,561.67,560.01,560.57,12165.0,555.9824,556.3886,554.7442,555.2989,12165.0
2023-11-15 12:10:00,560.59,560.77,560.04,560.25,22121.0,555.3187,555.497,554.7739,554.9819,22121.0
2023-11-15 12:20:00,560.62,561.23,560.34,560.59,5996.0,555.3484,555.9527,555.0711,555.3187,5996.0
2023-11-15 12:30:00,560.88,561.06,560.46,560.86,7303.0,555.606,555.7843,555.1899,555.5862,7303.0
2023-11-15 12:40:00,560.99,561.73,559.32,559.44,17080.0,555.7149,556.448,554.0607,554.1795,17080.0
2023-11-15 12:50:00,559.32,559.45,558.62,558.62,4589.0,554.0607,554.1894,553.3672,553.3672,4589.0
2023-11-15 13:00:00,558.63,559.01,556.1,556.3,7996.0,553.3771,553.7536,550.8709,551.069,7996.0
2023-11-15 13:10:00,556.55,556.55,555.21,555.63,8518.0,551.3167,551.3167,549.9893,550.4054,8518.0
2023-11-15 13:20:00,555.33,557.39,555.33,557.38,7362.0,550.1082,552.1488,550.1082,552.1389,7362.0
2023-11-15 13:30:00,557.61,558.33,557.11,558.33,9753.0,552.3667,553.08,551.8714,553.08,9753.0
2023-11-15 13:40:00,558.62,558.83,558.23,558.66,4336.0,553.3672,553.5753,552.9809,553.4069,4336.0
2023-11-15 13:50:00,558.74,559.55,558.36,559.48,4391.0,553.4861,554.2885,553.1097,554.2191,4391.0
2023-11-15 14:00:00,559.66,560.18,559.07,559.44,14337.0,554.3975,554.9126,553.813,554.1795,14337.0
2023-11-15 14:10:00,559.39,559.43,558.1,558.25,4107.0,554.13,554.1696,552.8521,553.0007,4107.0
2023-11-15 14:20:00,558.1,559.02,557.82,558.77,15176.0,552.8521,553.7635,552.5748,553.5158,15176.0
2023-11-15 14:30:00,558.8,559.36,558.45,558.99,11169.0,553.5455,554.1003,553.1988,553.7338,11169.0
2023-11-15 14:40:00,559.0,559.33,557.85,558.1,7389.0,553.7437,554.0706,552.6045,552.8521,7389.0
2023-11-15 14:50:00,558.11,558.24,557.37,557.88,8839.0,552.862,552.9908,552.129,552.6342,8839.0
2023-11-15 15:00:00,557.75,557.87,557.34,557.34,7114.0,552.5054,552.6243,552.0993,552.0993,7114.0
2023-11-15 15:10:00,557.31,557.81,556.63,557.13,9925.0,552.0696,552.5649,551.3959,551.8912,9925.0
2023-11-15 15:20:00,557.46,557.53,556.62,557.16,7712.0,552.2181,552.2875,551.386,551.921,7712.0
2023-11-15 15:30:00,557.25,557.46,555.45,556.0,27095.0,552.0101,552.2181,550.227,550.7719,27095.0
2023-11-15 15:40:00,555.97,556.42,554.97,556.09,21789.0,550.7422,551.1879,549.7516,550.861,21789.0
2023-11-15 15:50:00,555.41,555.91,554.68,555.73,141434.0,550.1874,550.6827,549.4643,550.5044,141434.0
2023-11-16 09:30:00,557.21,559.48,552.68,557.98,35996.0,551.9705,554.2191,547.4831,552.7333,35996.0
2023-11-16 09:40:00,558.09,560.48,557.96,559.95,11675.0,552.8422,555.2097,552.7134,554.6847,11675.0
2023-11-16 09:50:00,559.56,559.74,557.88,558.17,4645.0,554.2984,554.4767,552.6342,552.9215,4645.0
2023-11-16 10:00:00,558.31,559.4,558.17,558.8,8731.0,553.0601,554.1399,552.9215,553.5455,8731.0
2023-11-16 10:10:00,558.81,558.85,558.0,558.21,15666.0,553.5554,553.5951,552.7531,552.9611,15666.0
2023-11-16 10:20:00,558.1,559.28,558.0,558.25,13525.0,552.8521,554.021,552.7531,553.0007,13525.0
2023-11-16 10:30:00,558.25,558.8,556.05,556.83,15842.0,553.0007,553.5455,550.8214,551.5941,15842.0
2023-11-16 10:40:00,557.07,557.31,555.8,556.86,15248.0,551.8318,552.0696,550.5738,551.6238,15248.0
2023-11-16 10:50:00,556.87,557.23,556.27,557.02,12908.0,551.6337,551.9903,551.0393,551.7823,12908.0
2023-11-16 11:00:00,557.0,558.3,556.82,557.58,7215.0,551.7625,553.0502,551.5842,552.337,7215.0
2023-11-16 11:10:00,557.57,558.17,556.94,557.01,6436.0,552.3271,552.9215,551.703,551.7724,6436.0
2023-11-16 11:20:00,557.19,558.0,557.1,557.76,2332.0,551.9507,552.7531,551.8615,552.5153,2332.0
2023-11-16 11:30:00,557.76,558.18,556.94,557.49,8448.0,552.5153,552.9314,551.703,552.2479,8448.0
2023-11-16 11:40:00,557.54,558.11,557.49,558.02,4438.0,552.2974,552.862,552.2479,552.7729,4438.0
2023-11-16 11:50:00,558.01,558.21,557.47,557.8,9209.0,552.763,552.9611,552.228,552.5549,9209.0
2023-11-16 12:00:00,557.8,559.03,557.57,559.03,14667.0,552.5549,553.7734,552.3271,553.7734,14667.0
2023-11-16 12:10:00,559.14,559.41,558.78,559.25,8960.0,553.8823,554.1498,553.5257,553.9913,8960.0
2023-11-16 12:20:00,559.24,559.56,558.78,559.11,9941.0,553.9814,554.2984,553.5257,553.8526,9941.0
2023-11-16 12:30:00,559.11,559.11,558.02,558.75,6025.0,553.8526,553.8526,552.7729,553.496,6025.0
2023-11-16 12:40:00,558.9,559.56,558.79,559.02,5473.0,553.6446,554.2984,553.5356,553.7635,5473.0
2023-11-16 12:50:00,558.98,559.03,558.34,558.58,5577.0,553.7238,553.7734,553.0899,553.3276,5577.0
2023-11-16 13:00:00,558.53,558.76,557.19,557.43,5344.0,553.2781,553.5059,551.9507,552.1884,5344.0
2023-11-16 13:10:00,557.21,557.36,556.61,557.0,11344.0,551.9705,552.1191,551.3761,551.7625,11344.0
2023-11-16 13:20:00,556.75,557.2,556.23,556.58,11270.0,551.5148,551.9606,550.9997,551.3464,11270.0
2023-11-16 13:30:00,556.87,557.12,555.67,556.73,5214.0,551.6337,551.8813,550.445,551.495,5214.0
2023-11-16 13:40:00,556.54,556.81,556.13,556.48,4200.0,551.3068,551.5743,550.9006,551.2474,4200.0
2023-11-16 13:50:00,556.65,556.96,556.47,556.72,2195.0,551.4158,551.7228,551.2375,551.4851,2195.0
2023-11-16 14:00:00,556.91,557.05,556.15,556.94,8596.0,551.6733,551.812,550.9205,551.703,8596.0
2023-11-16 14:10:00,556.98,558.41,556.89,558.32,9634.0,551.7427,553.1592,551.6535,553.0701,9634.0
2023-11-16 14:20:00,558.0,558.29,557.79,557.92,4465.0,552.7531,553.0403,552.545,552.6738,4465.0
2023-11-16 14:30:00,557.75,558.2,557.75,558.04,6824.0,552.5054,552.9512,552.5054,552.7927,6824.0
2023-11-16 14:40:00,557.92,559.11,557.86,558.16,6948.0,552.6738,553.8526,552.6144,552.9116,6948.0
2023-11-16 14:50:00,558.24,558.24,557.06,557.11,7569.0,552.9908,552.9908,551.8219,551.8714,7569.0
2023-11-16 15:00:00,557.04,557.04,556.08,556.26,10401.0,551.8021,551.8021,550.8511,551.0294,10401.0
2023-11-16 15:10:00,556.26,556.27,555.63,556.01,5903.0,551.0294,551.0393,550.4054,550.7818,5903.0
2023-11-16 15:20:00,556.2,556.32,555.71,556.24,6299.0,550.97,551.0889,550.4846,551.0096,6299.0
2023-11-16 15:30:00,556.0,556.48,555.87,556.32,9566.0,550.7719,551.2474,550.6431,551.0889,9566.0
2023-11-16 15:40:00,556.42,556.96,555.92,556.22,23939.0,551.1879,551.7228,550.6926,550.9898,23939.0
2023-11-16 15:50:00,556.2,557.19,556.04,556.98,48780.0,550.97,551.9507,550.8115,551.7427,48780.0
2023-11-17 09:30:00,556.64,556.64,554.1,555.61,74242.0,551.4059,551.4059,548.8897,550.3855,74242.0
2023-11-17 09:40:00,556.38,556.38,554.54,555.6,8608.0,551.1483,551.1483,549.3256,550.3756,8608.0
2023-11-17 09:50:00,555.6,558.27,554.89,557.24,7382.0,550.3756,553.0205,549.6723,552.0002,7382.0
2023-11-17 10:00:00,556.68,556.69,554.75,556.25,9985.0,551.4455,551.4554,549.5336,551.0195,9985.0
2023-11-17 10:10:00,556.22,558.45,556.0,558.27,10235.0,550.9898,553.1988,550.7719,553.0205,10235.0
2023-11-17 10:20:00,558.27,558.77,557.17,558.7,6361.0,553.0205,553.5158,551.9309,553.4465,6361.0
2023-11-17 10:30:00,558.72,558.92,558.09,558.58,12403.0,553.4663,553.6644,552.8422,553.3276,12403.0
2023-11-17 10:40:00,558.29,558.3,556.95,557.15,8835.0,553.0403,553.0502,551.7129,551.9111,8835.0
2023-11-17 10:50:00,557.16,557.62,556.77,557.28,3558.0,551.921,552.3766,551.5346,552.0398,3558.0
2023-11-17 11:00:00,556.89,557.12,555.07,555.68,6714.0,551.6535,551.8813,549.8506,550.4549,6714.0
2023-11-17 11:10:00,555.52,555.7,555.21,555.25,5968.0,550.2964,550.4747,549.9893,550.0289,5968.0
2023-11-17 11:20:00,555.25,555.27,554.02,554.71,10866.0,550.0289,550.0487,548.8105,549.494,10866.0
2023-11-17 11:30:00,554.68,555.14,554.15,555.12,15352.0,549.4643,549.92,548.9393,549.9001,15352.0
2023-11-17 11:40:00,555.13,556.02,554.52,555.5,7358.0,549.9101,550.7917,549.3058,550.2766,7358.0
2023-11-17 11:50:00,555.57,556.32,554.92,556.14,6256.0,550.3459,551.0889,549.702,550.9106,6256.0
2023-11-17 12:00:00,556.13,556.54,555.73,556.26,5031.0,550.9006,551.3068,550.5044,551.0294,5031.0
2023-11-17 12:10:00,555.87,556.27,555.75,556.19,2885.0,550.6431,551.0393,550.5242,550.9601,2885.0
2023-11-17 12:20:00,556.0,556.6,555.73,555.96,6988.0,550.7719,551.3662,550.5044,550.7322,6988.0
2023-11-17 12:30:00,555.99,557.21,555.98,557.21,5847.0,550.762,551.9705,550.7521,551.9705,5847.0
2023-11-17 12:40:00,557.21,557.4,556.91,557.29,8182.0,551.9705,552.1587,551.6733,552.0497,8182.0
2023-11-17 12:50:00,557.28,557.84,557.23,557.51,3644.0,552.0398,552.5946,551.9903,552.2677,3644.0
2023-11-17 13:00:00,557.77,558.35,557.77,558.29,4406.0,552.5252,553.0998,552.5252,553.0403,4406.0
2023-11-17 13:10:00,558.46,559.98,558.46,559.64,5845.0,553.2087,554.7144,553.2087,554.3776,5845.0
2023-11-17 13:20:00,559.64,559.65,558.97,559.2,5754.0,554.3776,554.3875,553.7139,553.9418,5754.0
2023-11-17 13:30:00,559.38,560.25,559.32,560.17,9668.0,554.1201,554.9819,554.0607,554.9027,9668.0
2023-11-17 13:40:00,560.27,560.59,559.57,559.57,6220.0,555.0017,555.3187,554.3083,554.3083,6220.0
2023-11-17 13:50:00,559.54,559.6,559.14,559.6,2000.0,554.2786,554.338,553.8823,554.338,2000.0
2023-11-17 14:00:00,559.81,560.51,559.78,560.34,4833.0,554.546,555.2395,554.5163,555.0711,4833.0
2023-11-17 14:10:00,560.5,560.7,559.94,560.42,13628.0,555.2296,555.4277,554.6748,555.1503,13628.0
2023-11-17 14:20:00,560.29,560.84,560.03,560.21,7440.0,555.0215,555.5664,554.764,554.9423,7440.0
2023-11-17 14:30:00,560.21,560.39,559.47,559.52,5449.0,554.9423,555.1206,554.2092,554.2588,5449.0
2023-11-17 14:40:00,559.64,559.64,559.0,559.02,6296.0,554.3776,554.3776,553.7437,553.7635,6296.0
2023-11-17 14:50:00,559.16,560.09,559.16,560.0,8196.0,553.9022,554.8234,553.9022,554.7343,8196.0
2023-11-17 15:00:00,560.13,560.77,559.97,560.45,8271.0,554.863,555.497,554.7045,555.18,8271.0
2023-11-17 15:10:00,560.71,560.81,560.11,560.6,4777.0,555.4376,555.5366,554.8432,555.3286,4777.0
2023-11-17 15:20:00,560.73,561.19,560.61,561.11,6295.0,555.4574,555.9131,555.3385,555.8338,6295.0
2023-11-17 15:30:00,561.11,561.11,559.8,560.15,15030.0,555.8338,555.8338,554.5361,554.8828,15030.0
2023-11-17 15:40:00,560.3,560.39,559.42,559.59,13413.0,555.0314,555.1206,554.1597,554.3281,13413.0
2023-11-17 15:50:00,559.38,561.13,559.38,560.35,62432.0,554.1201,555.8536,554.1201,555.081,62432.0
2023-11-20 09:30:00,563.15,564.91,561.79,564.1,44276.0,557.8546,559.5981,556.5074,558.7957,44276.0
2023-11-20 09:40:00,563.99,563.99,561.88,562.03,17771.0,558.6867,558.6867,556.5966,556.7452,17771.0
2023-11-20 09:50:00,562.36,562.61,561.69,561.94,12507.0,557.0721,557.3197,556.4084,556.656,12507.0
2023-11-20 10:00:00,561.93,563.78,561.69,561.69,11936.0,556.6461,558.4787,556.4084,556.4084,11936.0
2023-11-20 10:10:00,562.11,562.82,560.35,560.73,3706.0,556.8244,557.5277,555.081,555.4574,3706.0
2023-11-20 10:20:00,560.73,561.17,559.28,560.11,8289.0,555.4574,555.8933,554.021,554.8432,8289.0
2023-11-20 10:30:00,560.59,560.6,558.84,559.34,5809.0,555.3187,555.3286,553.5852,554.0805,5809.0
2023-11-20 10:40:00,559.74,559.94,559.1,559.74,6040.0,554.4767,554.6748,553.8427,554.4767,6040.0
2023-11-20 10:50:00,559.59,561.61,559.59,561.39,5300.0,554.3281,556.3291,554.3281,556.1112,5300.0
2023-11-20 11:00:00,561.58,562.44,561.29,561.3,4941.0,556.2994,557.1513,556.0121,556.022,4941.0
2023-11-20 11:10:00,561.17,561.73,560.67,561.07,4608.0,555.8933,556.448,555.398,555.7942,4608.0
2023-11-20 11:20:00,561.24,561.38,560.65,561.19,9729.0,555.9626,556.1013,555.3781,555.9131,9729.0
2023-11-20 11:30:00,561.36,561.71,560.89,561.14,4948.0,556.0815,556.4282,555.6159,555.8635,4948.0
2023-11-20 11:40:00,560.78,561.14,560.11,560.11,3062.0,555.5069,555.8635,554.8432,554.8432,3062.0
2023-11-20 11:50:00,560.12,561.45,560.12,561.37,4654.0,554.8531,556.1706,554.8531,556.0914,4654.0
2023-11-20 12:00:00,561.26,561.37,560.76,561.25,4200.0,555.9824,556.0914,555.4871,555.9725,4200.0
2023-11-20 12:10:00,561.29,562.5,561.12,561.99,6344.0,556.0121,557.2108,555.8437,556.7055,6344.0
2023-11-20 12:20:00,562.17,562.74,562.17,562.6,6735.0,556.8839,557.4485,556.8839,557.3098,6735.0
2023-11-20 12:30:00,562.57,563.5,562.39,563.5,3300.0,557.2801,558.2013,557.1018,558.2013,3300.0
2023-11-20 12:40:00,563.48,563.63,562.35,562.59,9790.0,558.1815,558.3301,557.0622,557.2999,9790.0
2023-11-20 12:50:00,562.48,562.74,562.28,562.74,2709.0,557.1909,557.4485,556.9928,557.4485,2709.0
2023-11-20 13:00:00,562.71,565.59,562.52,565.17,7128.0,557.4188,560.2717,557.2306,559.8556,7128.0
2023-11-20 13:10:00,565.5,565.56,564.43,564.43,1820.0,560.1825,560.242,559.1226,559.1226,1820.0
2023-11-20 13:20:00,564.54,565.06,564.44,564.63,6457.0,559.2316,559.7467,559.1325,559.3207,6457.0
2023-11-20 13:30:00,564.67,564.79,563.9,563.9,4906.0,559.3603,559.4792,558.5976,558.5976,4906.0
2023-11-20 13:40:00,563.8,564.32,563.67,564.22,7778.0,558.4985,559.0136,558.3697,558.9146,7778.0
2023-11-20 13:50:00,564.29,564.29,563.86,563.98,2857.0,558.9839,558.9839,558.558,558.6768,2857.0
2023-11-20 14:00:00,564.02,564.12,563.67,563.9,3299.0,558.7165,558.8155,558.3697,558.5976,3299.0
2023-11-20 14:10:00,563.87,563.87,562.51,563.13,7539.0,558.5679,558.5679,557.2207,557.8348,7539.0
2023-11-20 14:20:00,563.09,563.63,562.91,562.92,7038.0,557.7952,558.3301,557.6169,557.6268,7038.0
2023-11-20 14:30:00,562.77,563.56,562.72,563.56,5255.0,557.4782,558.2608,557.4287,558.2608,5255.0
2023-11-20 14:40:00,563.71,564.13,563.3,564.11,7254.0,558.4094,558.8254,558.0032,558.8056,7254.0
2023-11-20 14:50:00,564.0,564.4,563.61,564.05,7020.0,558.6966,559.0929,558.3103,558.7462,7020.0
2023-11-20 15:00:00,564.05,565.0,564.04,565.0,4200.0,558.7462,559.6872,558.7363,559.6872,4200.0
2023-11-20 15:10:00,565.27,565.46,565.05,565.26,5922.0,559.9547,560.1429,559.7368,559.9448,5922.0
2023-11-20 15:20:00,565.26,565.28,564.43,564.88,8606.0,559.9448,559.9646,559.1226,559.5684,8606.0
2023-11-20 15:30:00,564.93,564.93,564.37,564.53,9142.0,559.6179,559.6179,559.0632,559.2217,9142.0
2023-11-20 15:40:00,564.37,564.96,564.25,564.64,22620.0,559.0632,559.6476,558.9443,559.3306,22620.0
2023-11-20 15:50:00,564.43,564.96,563.72,564.54,68164.0,559.1226,559.6476,558.4193,559.2316,68164.0
2023-11-21 09:30:00,560.09,564.42,560.0,563.85,31199.0,554.8234,559.1127,554.7343,558.5481,31199.0
2023-11-21 09:40:00,564.01,564.34,562.09,562.09,7786.0,558.7066,559.0334,556.8046,556.8046,7786.0
2023-11-21 09:50:00,562.46,562.69,561.59,561.94,7039.0,557.1711,557.399,556.3093,556.656,7039.0
2023-11-21 10:00:00,562.36,564.9,562.24,563.67,8953.0,557.0721,559.5882,556.9532,558.3697,8953.0
2023-11-21 10:10:00,563.56,564.52,562.71,563.07,14896.0,558.2608,559.2118,557.4188,557.7754,14896.0
2023-11-21 10:20:00,563.05,563.89,562.46,562.87,8980.0,557.7556,558.5877,557.1711,557.5773,8980.0
2023-11-21 10:30:00,562.4,563.03,561.42,561.43,14739.0,557.1117,557.7358,556.1409,556.1508,14739.0
2023-11-21 10:40:00,561.71,562.82,561.63,562.14,5164.0,556.4282,557.5277,556.3489,556.8541,5164.0
2023-11-21 10:50:00,562.37,562.44,560.05,560.61,9968.0,557.082,557.1513,554.7838,555.3385,9968.0
2023-11-21 11:00:00,560.49,560.83,560.0,560.69,1928.0,555.2197,555.5565,554.7343,555.4178,1928.0
2023-11-21 11:10:00,560.64,561.39,560.18,561.38,6482.0,555.3682,556.1112,554.9126,556.1013,6482.0
2023-11-21 11:20:00,561.02,561.64,560.69,561.44,11649.0,555.7447,556.3588,555.4178,556.1607,11649.0
2023-11-21 11:30:00,561.24,561.67,560.43,560.43,9901.0,555.9626,556.3886,555.1602,555.1602,9901.0
2023-11-21 11:40:00,560.43,562.8,560.36,562.22,9698.0,555.1602,557.5079,555.0909,556.9334,9698.0
2023-11-21 11:50:00,562.61,562.84,562.1,562.63,8109.0,557.3197,557.5476,556.8145,557.3395,8109.0
2023-11-21 12:00:00,562.82,563.09,562.15,562.72,6641.0,557.5277,557.7952,556.864,557.4287,6641.0
2023-11-21 12:10:00,562.72,563.43,562.67,562.71,8050.0,557.4287,558.132,557.3792,557.4188,8050.0
2023-11-21 12:20:00,562.71,563.32,562.45,563.05,6382.0,557.4188,558.023,557.1612,557.7556,6382.0
2023-11-21 12:30:00,563.05,563.27,561.68,561.87,9082.0,557.7556,557.9735,556.3985,556.5867,9082.0
2023-11-21 12:40:00,561.87,562.49,561.78,562.17,8746.0,556.5867,557.2008,556.4975,556.8839,8746.0
2023-11-21 12:50:00,562.16,562.23,561.67,561.67,4889.0,556.8739,556.9433,556.3886,556.3886,4889.0
2023-11-21 13:00:00,561.71,561.72,561.07,561.31,5970.0,556.4282,556.4381,555.7942,556.0319,5970.0
2023-11-21 13:10:00,561.31,561.63,560.49,561.0,7141.0,556.0319,556.3489,555.2197,555.7249,7141.0
2023-11-21 13:20:00,561.01,561.98,560.48,561.82,8770.0,555.7348,556.6956,555.2097,556.5371,8770.0
2023-11-21 13:30:00,561.65,562.1,561.43,561.94,20566.0,556.3687,556.8145,556.1508,556.656,20566.0
2023-11-21 13:40:00,561.98,562.46,561.62,561.96,3266.0,556.6956,557.1711,556.339,556.6758,3266.0
2023-11-21 13:50:00,561.65,562.26,561.65,562.24,3938.0,556.3687,556.973,556.3687,556.9532,3938.0
2023-11-21 14:00:00,562.55,562.89,561.99,562.05,2339.0,557.2603,557.5971,556.7055,556.765,2339.0
2023-11-21 14:10:00,562.03,562.71,561.41,561.75,4249.0,556.7452,557.4188,556.131,556.4678,4249.0
2023-11-21 14:20:00,561.9,562.36,561.41,561.69,5150.0,556.6164,557.0721,556.131,556.4084,5150.0
2023-11-21 14:30:00,561.68,561.99,561.5,561.58,5109.0,556.3985,556.7055,556.2202,556.2994,5109.0
2023-11-21 14:40:00,561.75,562.46,561.58,562.16,6089.0,556.4678,557.1711,556.2994,556.8739,6089.0
2023-11-21 14:50:00,561.99,562.36,561.54,562.3,3800.0,556.7055,557.0721,556.2598,557.0126,3800.0
2023-11-21 15:00:00,562.6,562.92,562.09,562.09,5971.0,557.3098,557.6268,556.8046,556.8046,5971.0
2023-11-21 15:10:00,562.49,562.63,562.11,562.62,3705.0,557.2008,557.3395,556.8244,557.3296,3705.0
2023-11-21 15:20:00,562.52,563.14,562.52,563.05,11374.0,557.2306,557.8447,557.2306,557.7556,11374.0
2023-11-21 15:30:00,562.94,562.94,560.93,561.13,10527.0,557.6466,557.6466,555.6555,555.8536,10527.0
2023-11-21 15:40:00,561.13,561.84,560.93,561.17,20921.0,555.8536,556.557,555.6555,555.8933,20921.0
2023-11-21 15:50:00,561.23,562.36,560.59,562.31,77578.0,555.9527,557.0721,555.3187,557.0225,77578.0
2023-11-22 09:30:00,567.07,571.07,565.89,569.85,24306.0,561.7378,565.7002,560.5689,564.4916,24306.0
2023-11-22 09:40:00,569.97,571.82,569.91,570.02,14997.0,564.6105,566.4431,564.5511,564.66,14997.0
2023-11-22 09:50:00,570.18,570.18,566.85,567.69,15445.0,564.8185,564.8185,561.5198,562.3519,15445.0
2023-11-22 10:00:00,567.76,568.27,565.98,566.21,11406.0,562.4213,562.9265,560.658,560.8859,11406.0
2023-11-22 10:10:00,566.21,566.21,563.49,565.21,24143.0,560.8859,560.8859,558.1914,559.8953,24143.0
2023-11-22 10:20:00,565.52,567.57,565.52,566.71,12793.0,560.2024,562.2331,560.2024,561.3812,12793.0
2023-11-22 10:30:00,566.74,567.5,566.55,566.61,10188.0,561.4109,562.1637,561.2227,561.2821,10188.0
2023-11-22 10:40:00,566.91,567.5,565.7,565.71,6592.0,561.5793,562.1637,560.3807,560.3906,6592.0
2023-11-22 10:50:00,566.36,566.41,564.91,565.71,8854.0,561.0345,561.084,559.5981,560.3906,8854.0
2023-11-22 11:00:00,565.55,566.95,565.03,566.39,6662.0,560.2321,561.6189,559.717,561.0642,6662.0
2023-11-22 11:10:00,566.22,566.74,565.16,565.36,8829.0,560.8958,561.4109,559.8457,560.0439,8829.0
2023-11-22 11:20:00,565.43,566.77,565.42,566.71,5203.0,560.1132,561.4406,560.1033,561.3812,5203.0
2023-11-22 11:30:00,567.11,567.5,566.88,567.18,6539.0,561.7774,562.1637,561.5496,561.8467,6539.0
2023-11-22 11:40:00,567.23,567.5,566.96,567.29,5425.0,561.8963,562.1637,561.6288,561.9557,5425.0
2023-11-22 11:50:00,567.42,567.5,566.76,567.27,4777.0,562.0845,562.1637,561.4307,561.9359,4777.0
2023-11-22 12:00:00,567.25,567.9,567.0,567.82,4204.0,561.9161,562.56,561.6684,562.4807,4204.0
2023-11-22 12:10:00,568.25,568.43,567.29,567.91,9163.0,562.9067,563.085,561.9557,562.5699,9163.0
2023-11-22 12:20:00,568.07,568.43,567.95,568.04,3000.0,562.7284,563.085,562.6095,562.6987,3000.0
2023-11-22 12:30:00,568.24,568.28,566.9,567.11,4153.0,562.8968,562.9364,561.5694,561.7774,4153.0
2023-11-22 12:40:00,566.92,566.92,565.83,566.19,2639.0,561.5892,561.5892,560.5094,560.8661,2639.0
2023-11-22 12:50:00,566.22,566.49,565.67,566.29,3166.0,560.8958,561.1632,560.3509,560.9651,3166.0
2023-11-22 13:00:00,566.27,566.68,565.86,566.0,2782.0,560.9453,561.3514,560.5392,560.6778,2782.0
2023-11-22 13:10:00,566.5,567.07,566.09,566.22,2400.0,561.1731,561.7378,560.767,560.8958,2400.0
2023-11-22 13:20:00,566.6,567.05,566.59,566.74,2700.0,561.2722,561.718,561.2623,561.4109,2700.0
2023-11-22 13:30:00,566.74,567.02,566.45,566.77,3693.0,561.4109,561.6882,561.1236,561.4406,3693.0
2023-11-22 13:40:00,566.43,566.77,565.97,566.5,2800.0,561.1038,561.4406,560.6481,561.1731,2800.0
2023-11-22 13:50:00,566.37,567.05,566.32,566.32,3801.0,561.0444,561.718,560.9948,560.9948,3801.0
2023-11-22 14:00:00,566.26,567.59,566.26,567.49,4530.0,560.9354,562.2529,560.9354,562.1538,4530.0
2023-11-22 14:10:00,567.42,568.15,567.27,568.15,8925.0,562.0845,562.8076,561.9359,562.8076,8925.0
2023-11-22 14:20:00,568.0,568.16,567.28,567.59,7278.0,562.659,562.8175,561.9458,562.2529,7278.0
2023-11-22 14:30:00,567.58,567.58,564.88,564.91,8345.0,562.243,562.243,559.5684,559.5981,8345.0
2023-11-22 14:40:00,564.38,565.08,564.31,564.66,3702.0,559.0731,559.7665,559.0037,559.3504,3702.0
2023-11-22 14:50:00,565.11,565.79,565.11,565.54,5111.0,559.7962,560.4698,559.7962,560.2222,5111.0
2023-11-22 15:00:00,565.41,565.69,564.79,564.79,6972.0,560.0934,560.3708,559.4792,559.4792,6972.0
2023-11-22 15:10:00,564.73,565.18,564.27,564.78,5412.0,559.4198,559.8656,558.9641,559.4693,5412.0
2023-11-22 15:20:00,564.76,564.76,564.0,564.33,5488.0,559.4495,559.4495,558.6966,559.0235,5488.0
2023-11-22 15:30:00,564.52,565.23,564.39,564.51,11420.0,559.2118,559.9151,559.083,559.2019,11420.0
2023-11-22 15:40:00,564.51,564.74,564.13,564.19,10909.0,559.2019,559.4297,558.8254,558.8849,10909.0
2023-11-22 15:50:00,564.14,564.66,563.74,564.22,41778.0,558.8353,559.3504,558.4391,558.9146,41778.0
2023-11-24 09:30:00,562.49,564.09,560.92,561.11,20347.0,557.2008,558.7858,555.6456,555.8338,20347.0
2023-11-24 09:40:00,561.51,562.57,561.02,561.75,14934.0,556.2301,557.2801,555.7447,556.4678,14934.0
2023-11-24 09:50:00,561.78,563.0,561.78,562.22,8234.0,556.4975,557.706,556.4975,556.9334,8234.0
2023-11-24 10:00:00,562.22,562.71,561.32,561.32,11057.0,556.9334,557.4188,556.0418,556.0418,11057.0
2023-11-24 10:10:00,561.29,561.29,560.05,561.09,10188.0,556.0121,556.0121,554.7838,555.814,10188.0
2023-11-24 10:20:00,561.74,562.7,560.94,561.17,11301.0,556.4579,557.4089,555.6654,555.8933,11301.0
2023-11-24 10:30:00,560.94,561.76,560.91,561.34,13542.0,555.6654,556.4777,555.6357,556.0617,13542.0
2023-11-24 10:40:00,561.16,563.27,561.16,561.8,7881.0,555.8834,557.9735,555.8834,556.5173,7881.0
2023-11-24 10:50:00,562.34,563.8,561.3,563.26,14845.0,557.0523,558.4985,556.022,557.9636,14845.0
2023-11-24 11:00:00,563.36,563.99,563.28,563.3,5209.0,558.0627,558.6867,557.9834,558.0032,5209.0
2023-11-24 11:10:00,563.55,563.55,562.82,563.24,3068.0,558.2509,558.2509,557.5277,557.9438,3068.0
2023-11-24 11:20:00,563.08,563.5,562.87,563.12,8053.0,557.7853,558.2013,557.5773,557.8249,8053.0
2023-11-24 11:30:00,563.26,563.82,563.07,563.7,3681.0,557.9636,558.5183,557.7754,558.3995,3681.0
2023-11-24 11:40:00,563.86,563.86,562.76,563.62,6087.0,558.558,558.558,557.4683,558.3202,6087.0
2023-11-24 11:50:00,563.52,564.27,563.52,564.07,3885.0,558.2212,558.9641,558.2212,558.766,3885.0
2023-11-24 12:00:00,564.25,564.67,563.88,564.51,6304.0,558.9443,559.3603,558.5778,559.2019,6304.0
2023-11-24 12:10:00,564.52,564.92,563.77,563.77,9166.0,559.2118,559.608,558.4688,558.4688,9166.0
2023-11-24 12:20:00,564.05,564.09,563.37,563.66,7188.0,558.7462,558.7858,558.0726,558.3598,7188.0
2023-11-24 12:30:00,563.7,564.34,563.23,564.19,12770.0,558.3995,559.0334,557.9339,558.8849,12770.0
2023-11-24 12:40:00,564.37,564.55,563.03,563.32,11170.0,559.0632,559.2415,557.7358,558.023,11170.0
2023-11-24 12:50:00,563.2,564.78,562.82,564.37,35999.0,557.9042,559.4693,557.5277,559.0632,35999.0
2023-11-27 09:30:00,561.91,564.1,560.82,562.58,25972.0,556.6263,558.7957,555.5465,557.29,25972.0
2023-11-27 09:40:00,562.28,562.89,560.8,560.81,4567.0,556.9928,557.5971,555.5267,555.5366,4567.0
2023-11-27 09:50:00,561.49,561.5,559.0,560.24,18816.0,556.2102,556.2202,553.7437,554.972,18816.0
2023-11-27 10:00:00,560.25,562.54,560.25,562.54,14361.0,554.9819,557.2504,554.9819,557.2504,14361.0
2023-11-27 10:10:00,562.61,562.65,561.07,561.34,13089.0,557.3197,557.3593,555.7942,556.0617,13089.0
2023-11-27 10:20:00,561.2,562.28,561.09,562.09,13293.0,555.923,556.9928,555.814,556.8046,13293.0
2023-11-27 10:30:00,562.25,563.87,562.17,563.44,8574.0,556.9631,558.5679,556.8839,558.1419,8574.0
2023-11-27 10:40:00,563.6,564.23,563.57,564.23,9962.0,558.3004,558.9245,558.2707,558.9245,9962.0
2023-11-27 10:50:00,564.13,564.14,562.5,562.99,21927.0,558.8254,558.8353,557.2108,557.6961,21927.0
2023-11-27 11:00:00,562.84,563.89,561.9,563.17,42945.0,557.5476,558.5877,556.6164,557.8745,42945.0
2023-11-27 11:10:00,563.11,563.11,561.67,561.99,15604.0,557.815,557.815,556.3886,556.7055,15604.0
2023-11-27 11:20:00,562.15,562.44,561.8,561.82,17868.0,556.864,557.1513,556.5173,556.5371,17868.0
2023-11-27 11:30:00,561.92,563.23,561.75,562.99,10263.0,556.6362,557.9339,556.4678,557.6961,10263.0
2023-11-27 11:40:00,562.99,564.31,562.67,563.47,12547.0,557.6961,559.0037,557.3792,558.1716,12547.0
2023-11-27 11:50:00,563.47,564.75,563.41,564.35,8139.0,558.1716,559.4396,558.1122,559.0434,8139.0
2023-11-27 12:00:00,564.34,565.41,564.17,565.4,6802.0,559.0334,560.0934,558.865,560.0835,6802.0
2023-11-27 12:10:00,565.5,565.73,565.18,565.59,6555.0,560.1825,560.4104,559.8656,560.2717,6555.0
2023-11-27 12:20:00,565.48,565.52,565.02,565.13,7266.0,560.1627,560.2024,559.7071,559.816,7266.0
2023-11-27 12:30:00,565.23,565.77,565.23,565.54,7542.0,559.9151,560.45,559.9151,560.2222,7542.0
2023-11-27 12:40:00,565.55,565.76,565.36,565.39,9813.0,560.2321,560.4401,560.0439,560.0736,9813.0
2023-11-27 12:50:00,565.39,565.55,564.68,565.43,6530.0,560.0736,560.2321,559.3703,560.1132,6530.0
2023-11-27 13:00:00,565.28,566.28,564.88,566.13,11556.0,559.9646,560.9552,559.5684,560.8066,11556.0
2023-11-27 13:10:00,565.9,566.22,565.35,565.8,23257.0,560.5788,560.8958,560.034,560.4797,23257.0
2023-11-27 13:20:00,565.51,565.61,565.05,565.14,5232.0,560.1924,560.2915,559.7368,559.8259,5232.0
2023-11-27 13:30:00,565.04,565.31,564.53,564.73,8858.0,559.7269,559.9943,559.2217,559.4198,8858.0
2023-11-27 13:40:00,564.6,564.89,564.38,564.76,3964.0,559.291,559.5783,559.0731,559.4495,3964.0
2023-11-27 13:50:00,564.7,564.88,564.53,564.63,6315.0,559.3901,559.5684,559.2217,559.3207,6315.0
2023-11-27 14:00:00,564.74,564.74,564.01,564.51,10274.0,559.4297,559.4297,558.7066,559.2019,10274.0
2023-11-27 14:10:00,564.4,564.44,563.38,563.41,9131.0,559.0929,559.1325,558.0825,558.1122,9131.0
2023-11-27 14:20:00,563.21,563.33,562.76,563.11,16388.0,557.9141,558.0329,557.4683,557.815,16388.0
2023-11-27 14:30:00,562.97,563.03,562.37,562.37,9450.0,557.6763,557.7358,557.082,557.082,9450.0
2023-11-27 14:40:00,562.14,562.25,560.78,561.12,10079.0,556.8541,556.9631,555.5069,555.8437,10079.0
2023-11-27 14:50:00,561.25,562.1,561.13,561.97,21651.0,555.9725,556.8145,555.8536,556.6857,21651.0
2023-11-27 15:00:00,562.04,562.29,561.58,562.22,20970.0,556.7551,557.0027,556.2994,556.9334,20970.0
2023-11-27 15:10:00,562.24,562.24,561.43,561.63,26399.0,556.9532,556.9532,556.1508,556.3489,26399.0
2023-11-27 15:20:00,561.66,562.57,561.36,562.12,14558.0,556.3786,557.2801,556.0815,556.8343,14558.0
2023-11-27 15:30:00,562.22,562.74,561.8,562.59,28808.0,556.9334,557.4485,556.5173,557.2999,28808.0
2023-11-27 15:40:00,562.45,562.54,561.15,561.59,28221.0,557.1612,557.2504,555.8734,556.3093,28221.0
2023-11-27 15:50:00,561.57,561.78,560.25,561.36,70937.0,556.2895,556.4975,554.9819,556.0815,70937.0
2023-11-28 09:30:00,559.6,563.12,557.95,561.44,33554.0,554.338,557.8249,552.7035,556.1607,33554.0
2023-11-28 09:40:00,561.08,561.47,559.15,561.39,21184.0,555.8041,556.1904,553.8923,556.1112,21184.0
2023-11-28 09:50:00,561.39,562.25,559.86,562.13,17544.0,556.1112,556.9631,554.5956,556.8442,17544.0
2023-11-28 10:00:00,561.8,564.19,561.79,562.87,15414.0,556.5173,558.8849,556.5074,557.5773,15414.0
2023-11-28 10:10:00,563.18,563.88,562.75,563.77,12839.0,557.8844,558.5778,557.4584,558.4688,12839.0
2023-11-28 10:20:00,563.86,564.28,563.19,563.19,17764.0,558.558,558.974,557.8943,557.8943,17764.0
2023-11-28 10:30:00,563.22,564.33,563.22,564.26,15404.0,557.924,559.0235,557.924,558.9542,15404.0
2023-11-28 10:40:00,564.26,566.7,563.98,565.47,14193.0,558.9542,561.3713,558.6768,560.1528,14193.0
2023-11-28 10:50:00,565.12,565.64,563.22,563.31,13960.0,559.8061,560.3212,557.924,558.0131,13960.0
2023-11-28 11:00:00,563.13,563.69,562.48,562.49,6283.0,557.8348,558.3896,557.1909,557.2008,6283.0
2023-11-28 11:10:00,562.3,563.18,562.0,563.18,5351.0,557.0126,557.8844,556.7155,557.8844,5351.0
2023-11-28 11:20:00,562.79,563.68,562.38,563.61,5608.0,557.498,558.3797,557.0919,558.3103,5608.0
2023-11-28 11:30:00,563.62,564.15,563.33,563.77,5924.0,558.3202,558.8452,558.0329,558.4688,5924.0
2023-11-28 11:40:00,563.65,564.12,563.16,563.37,7455.0,558.3499,558.8155,557.8645,558.0726,7455.0
2023-11-28 11:50:00,563.35,563.76,562.86,562.94,8554.0,558.0528,558.4589,557.5674,557.6466,8554.0
2023-11-28 12:00:00,563.07,564.15,562.77,562.87,17482.0,557.7754,558.8452,557.4782,557.5773,17482.0
2023-11-28 12:10:00,562.86,565.11,562.79,564.96,11338.0,557.5674,559.7962,557.498,559.6476,11338.0
2023-11-28 12:20:00,564.99,565.2,564.57,564.58,4260.0,559.6773,559.8854,559.2613,559.2712,4260.0
2023-11-28 12:30:00,564.3,564.33,563.38,563.69,10386.0,558.9938,559.0235,558.0825,558.3896,10386.0
2023-11-28 12:40:00,563.83,564.37,563.01,563.81,7443.0,558.5282,559.0632,557.716,558.5084,7443.0
2023-11-28 12:50:00,563.29,564.57,563.16,564.07,6599.0,557.9933,559.2613,557.8645,558.766,6599.0
2023-11-28 13:00:00,563.9,563.99,561.88,562.3,7039.0,558.5976,558.6867,556.5966,557.0126,7039.0
2023-11-28 13:10:00,562.42,562.44,560.99,561.86,5440.0,557.1315,557.1513,555.7149,556.5768,5440.0
2023-11-28 13:20:00,561.86,562.59,561.55,562.58,4499.0,556.5768,557.2999,556.2697,557.29,4499.0
2023-11-28 13:30:00,562.26,562.8,561.92,562.77,3297.0,556.973,557.5079,556.6362,557.4782,3297.0
2023-11-28 13:40:00,562.68,563.21,562.52,562.93,3875.0,557.3891,557.9141,557.2306,557.6367,3875.0
2023-11-28 13:50:00,562.9,563.03,562.28,562.52,8074.0,557.607,557.7358,556.9928,557.2306,8074.0
2023-11-28 14:00:00,562.5,562.68,562.36,562.36,5314.0,557.2108,557.3891,557.0721,557.0721,5314.0
2023-11-28 14:10:00,562.68,563.32,562.63,562.97,9350.0,557.3891,558.023,557.3395,557.6763,9350.0
2023-11-28 14:20:00,563.17,564.63,563.12,563.96,15730.0,557.8745,559.3207,557.8249,558.657,15730.0
2023-11-28 14:30:00,564.09,565.38,563.1,565.35,25970.0,558.7858,560.0637,557.8051,560.034,25970.0
2023-11-28 14:40:00,565.38,565.64,564.74,565.11,13954.0,560.0637,560.3212,559.4297,559.7962,13954.0
2023-11-28 14:50:00,565.08,566.38,565.08,566.03,22766.0,559.7665,561.0543,559.7665,560.7076,22766.0
2023-11-28 15:00:00,565.87,566.7,565.64,566.09,19246.0,560.5491,561.3713,560.3212,560.767,19246.0
2023-11-28 15:10:00,566.34,566.36,565.45,565.57,19356.0,561.0146,561.0345,560.133,560.2519,19356.0
2023-11-28 15:20:00,565.56,565.87,564.33,564.54,20041.0,560.242,560.5491,559.0235,559.2316,20041.0
2023-11-28 15:30:00,564.46,565.15,564.45,564.85,17456.0,559.1523,559.8358,559.1424,559.5387,17456.0
2023-11-28 15:40:00,564.8,565.87,564.66,565.83,26753.0,559.4891,560.5491,559.3504,560.5094,26753.0
2023-11-28 15:50:00,565.93,566.61,564.72,565.52,117262.0,560.6085,561.2821,559.4099,560.2024,117262.0
2023-11-29 09:30:00,582.99,599.0,582.02,590.88,212299.0,577.5081,593.3675,576.5472,585.3239,212299.0
2023-11-29 09:40:00,590.06,592.1,582.51,586.95,92339.0,584.5116,586.5324,577.0326,581.4308,92339.0
2023-11-29 09:50:00,586.46,587.01,580.21,581.16,78977.0,580.9455,581.4903,574.7542,575.6953,78977.0
2023-11-29 10:00:00,581.9,583.98,580.65,581.87,40929.0,576.4283,578.4888,575.1901,576.3986,40929.0
2023-11-29 10:10:00,582.48,584.99,582.02,584.74,27612.0,577.0029,579.4893,576.5472,579.2416,27612.0
2023-11-29 10:20:00,584.4,585.18,581.98,585.03,22322.0,578.9048,579.6775,576.5076,579.5289,22322.0
2023-11-29 10:30:00,584.92,585.2,580.94,581.92,22653.0,579.4199,579.6973,575.4774,576.4481,22653.0
2023-11-29 10:40:00,582.65,585.5,582.24,585.5,22312.0,577.1713,579.9945,576.7651,579.9945,22312.0
2023-11-29 10:50:00,585.5,588.04,585.41,586.18,75225.0,579.9945,582.5106,579.9053,580.6681,75225.0
2023-11-29 11:00:00,586.3,586.8,583.54,583.54,20436.0,580.787,581.2823,578.0529,578.0529,20436.0
2023-11-29 11:10:00,583.38,583.65,580.41,581.3,22511.0,577.8944,578.1619,574.9523,575.834,22511.0
2023-11-29 11:20:00,581.02,582.79,581.01,581.94,19509.0,575.5566,577.31,575.5467,576.468,19509.0
2023-11-29 11:30:00,581.94,582.58,581.54,582.45,15304.0,576.468,577.1019,576.0717,576.9732,15304.0
2023-11-29 11:40:00,582.47,585.26,582.47,585.25,9383.0,576.993,579.7567,576.993,579.7468,9383.0
2023-11-29 11:50:00,585.13,587.44,585.06,587.44,25585.0,579.628,581.9162,579.5586,581.9162,25585.0
2023-11-29 12:00:00,587.37,587.37,584.9,585.61,14657.0,581.8469,581.8469,579.4001,580.1034,14657.0
2023-11-29 12:10:00,585.67,585.68,584.23,584.57,7154.0,580.1629,580.1728,578.7364,579.0732,7154.0
2023-11-29 12:20:00,584.55,585.69,584.5,584.84,12165.0,579.0534,580.1827,579.0039,579.3407,12165.0
2023-11-29 12:30:00,584.82,585.48,584.59,585.1,7707.0,579.3209,579.9747,579.093,579.5982,7707.0
2023-11-29 12:40:00,585.09,585.32,584.59,585.12,8057.0,579.5883,579.8162,579.093,579.6181,8057.0
2023-11-29 12:50:00,585.01,585.49,584.59,584.91,6391.0,579.5091,579.9846,579.093,579.41,6391.0
2023-11-29 13:00:00,584.79,584.91,583.95,583.96,5158.0,579.2912,579.41,578.4591,578.469,5158.0
2023-11-29 13:10:00,583.99,583.99,582.64,582.74,11712.0,578.4987,578.4987,577.1614,577.2604,11712.0
2023-11-29 13:20:00,582.87,583.11,582.39,583.11,14547.0,577.3892,577.627,576.9137,577.627,14547.0
2023-11-29 13:30:00,583.08,583.08,581.99,582.31,15866.0,577.5972,577.5972,576.5175,576.8345,15866.0
2023-11-29 13:40:00,582.5,582.76,581.1,581.39,12131.0,577.0227,577.2802,575.6359,575.9231,12131.0
2023-11-29 13:50:00,581.39,581.4,579.67,579.81,12649.0,575.9231,575.933,574.2193,574.358,12649.0
2023-11-29 14:00:00,579.83,580.13,579.57,580.11,12502.0,574.3778,574.675,574.1202,574.6552,12502.0
2023-11-29 14:10:00,580.31,581.09,580.31,580.8,9113.0,574.8533,575.6259,574.8533,575.3387,9113.0
2023-11-29 14:20:00,580.85,580.99,580.14,580.41,10449.0,575.3882,575.5269,574.6849,574.9523,10449.0
2023-11-29 14:30:00,580.55,580.55,579.2,579.96,12152.0,575.091,575.091,573.7537,574.5066,12152.0
2023-11-29 14:40:00,579.93,580.85,579.93,580.42,9246.0,574.4769,575.3882,574.4769,574.9622,9246.0
2023-11-29 14:50:00,580.67,581.97,580.54,581.91,13868.0,575.2099,576.4977,575.0811,576.4382,13868.0
2023-11-29 15:00:00,581.94,582.42,581.03,582.33,17682.0,576.468,576.9434,575.5665,576.8543,17682.0
2023-11-29 15:10:00,582.29,582.65,579.31,579.91,25149.0,576.8147,577.1713,573.8627,574.457,25149.0
2023-11-29 15:20:00,579.89,580.23,579.29,580.08,17092.0,574.4372,574.774,573.8429,574.6254,17092.0
2023-11-29 15:30:00,579.88,579.89,578.32,578.48,28428.0,574.4273,574.4372,572.882,573.0405,28428.0
2023-11-29 15:40:00,578.47,579.11,578.35,578.78,45704.0,573.0306,573.6646,572.9117,573.3377,45704.0
2023-11-29 15:50:00,578.78,578.81,575.9,577.71,132211.0,573.3377,573.3674,570.4847,572.2777,132211.0
2023-11-30 09:30:00,577.39,582.16,576.44,576.78,54035.0,571.9607,576.6859,571.0197,571.3565,54035.0
2023-11-30 09:40:00,576.3,576.3,571.75,572.55,22770.0,570.881,570.881,566.3738,567.1662,22770.0
2023-11-30 09:50:00,572.68,575.22,571.65,571.65,16272.0,567.295,569.8111,566.2747,566.2747,16272.0
2023-11-30 10:00:00,571.4,571.88,567.45,570.07,19099.0,566.0271,566.5025,562.1142,564.7096,19099.0
2023-11-30 10:10:00,569.82,572.09,568.45,571.32,25267.0,564.4619,566.7106,563.1048,565.9478,25267.0
2023-11-30 10:20:00,571.32,573.48,571.05,572.05,14813.0,565.9478,568.0875,565.6804,566.671,14813.0
2023-11-30 10:30:00,571.25,572.56,569.54,569.55,9122.0,565.8785,567.1762,564.1846,564.1945,9122.0
2023-11-30 10:40:00,569.63,569.63,566.12,567.32,17286.0,564.2737,564.2737,560.7967,561.9854,17286.0
2023-11-30 10:50:00,567.2,568.54,565.69,568.54,20167.0,561.8666,563.194,560.3708,563.194,20167.0
2023-11-30 11:00:00,568.35,568.92,567.13,567.38,12532.0,563.0057,563.5704,561.7972,562.0449,12532.0
2023-11-30 11:10:00,567.59,569.17,567.4,568.99,11872.0,562.2529,563.818,562.0647,563.6397,11872.0
2023-11-30 11:20:00,568.99,570.3,568.08,569.23,16470.0,563.6397,564.9374,562.7383,563.8775,16470.0
2023-11-30 11:30:00,568.92,570.52,568.9,569.62,7431.0,563.5704,565.1553,563.5506,564.2638,7431.0
2023-11-30 11:40:00,569.47,569.62,568.21,568.68,8183.0,564.1152,564.2638,562.8671,563.3326,8183.0
2023-11-30 11:50:00,568.55,569.81,568.49,568.49,8467.0,563.2039,564.452,563.1444,563.1444,8467.0
2023-11-30 12:00:00,568.06,570.0,567.77,569.67,9680.0,562.7185,564.6402,562.4312,564.3133,9680.0
2023-11-30 12:10:00,569.74,570.56,569.28,570.34,5020.0,564.3827,565.195,563.927,564.977,5020.0
2023-11-30 12:20:00,570.17,570.17,569.34,570.0,4456.0,564.8086,564.8086,563.9864,564.6402,4456.0
2023-11-30 12:30:00,570.67,570.73,569.58,569.75,3622.0,565.3039,565.3634,564.2242,564.3926,3622.0
2023-11-30 12:40:00,569.61,572.89,569.61,572.65,15167.0,564.2539,567.5031,564.2539,567.2653,15167.0
2023-11-30 12:50:00,572.71,573.37,572.22,573.32,11931.0,567.3247,567.9785,566.8394,567.929,11931.0
2023-11-30 13:00:00,573.25,573.35,571.81,571.81,16994.0,567.8597,567.9587,566.4332,566.4332,16994.0
2023-11-30 13:10:00,571.49,571.55,570.75,570.84,16700.0,566.1162,566.1757,565.3832,565.4723,16700.0
2023-11-30 13:20:00,570.79,570.96,569.91,569.91,23446.0,565.4228,565.5912,564.5511,564.5511,23446.0
2023-11-30 13:30:00,569.82,570.76,569.55,570.14,7880.0,564.4619,565.3931,564.1945,564.7789,7880.0
2023-11-30 13:40:00,570.43,570.75,569.07,569.38,4103.0,565.0662,565.3832,563.719,564.0261,4103.0
2023-11-30 13:50:00,569.23,570.09,568.95,570.09,4784.0,563.8775,564.7294,563.6001,564.7294,4784.0
2023-11-30 14:00:00,570.25,570.25,569.47,570.16,11461.0,564.8879,564.8879,564.1152,564.7987,11461.0
2023-11-30 14:10:00,570.24,570.71,569.81,570.0,10175.0,564.878,565.3436,564.452,564.6402,10175.0
2023-11-30 14:20:00,569.91,570.39,569.45,569.62,5140.0,564.5511,565.0266,564.0954,564.2638,5140.0
2023-11-30 14:30:00,569.59,570.34,569.3,569.51,7177.0,564.2341,564.977,563.9468,564.1548,7177.0
2023-11-30 14:40:00,569.82,570.47,569.76,570.38,9716.0,564.4619,565.1058,564.4025,565.0167,9716.0
2023-11-30 14:50:00,570.56,570.56,569.56,570.01,9402.0,565.195,565.195,564.2044,564.6501,9402.0
2023-11-30 15:00:00,569.9,569.9,568.46,568.46,5097.0,564.5412,564.5412,563.1147,563.1147,5097.0
2023-11-30 15:10:00,568.37,568.62,567.94,567.99,8501.0,563.0256,563.2732,562.5996,562.6491,8501.0
2023-11-30 15:20:00,567.91,568.19,566.68,567.41,16969.0,562.5699,562.8472,561.3514,562.0746,16969.0
2023-11-30 15:30:00,567.39,567.89,567.23,567.5,35645.0,562.0548,562.5501,561.8963,562.1637,35645.0
2023-11-30 15:40:00,567.52,568.18,567.47,567.82,78867.0,562.1835,562.8373,562.134,562.4807,78867.0
2023-11-30 15:50:00,567.98,572.0,567.83,571.47,94177.0,562.6392,566.6214,562.4906,566.0964,94177.0
2023-12-01 09:30:00,571.4,574.14,569.02,571.96,48802.0,566.0271,568.7413,563.6694,566.5818,48802.0
2023-12-01 09:40:00,572.06,572.1,569.56,570.15,9199.0,566.6809,566.7205,564.2044,564.7888,9199.0
2023-12-01 09:50:00,569.72,570.04,566.66,567.18,12244.0,564.3629,564.6799,561.3316,561.8467,12244.0
2023-12-01 10:00:00,567.7,570.98,567.43,567.88,8305.0,562.3619,565.611,562.0944,562.5402,8305.0
2023-12-01 10:10:00,568.13,569.58,566.2,567.52,15341.0,562.7878,564.2242,560.876,562.1835,15341.0
2023-12-01 10:20:00,567.44,567.68,564.49,565.22,15786.0,562.1043,562.342,559.182,559.9052,15786.0
2023-12-01 10:30:00,564.68,568.13,564.44,567.39,25570.0,559.3703,562.7878,559.1325,562.0548,25570.0
2023-12-01 10:40:00,567.09,568.03,566.67,567.75,17110.0,561.7576,562.6888,561.3415,562.4114,17110.0
2023-12-01 10:50:00,567.39,568.13,567.23,568.13,5473.0,562.0548,562.7878,561.8963,562.7878,5473.0
2023-12-01 11:00:00,568.0,569.51,566.44,569.12,11897.0,562.659,564.1548,561.1137,563.7685,11897.0
2023-12-01 11:10:00,569.26,571.54,568.99,571.25,18142.0,563.9072,566.1657,563.6397,565.8785,18142.0
2023-12-01 11:20:00,571.18,571.18,568.82,570.86,10374.0,565.8091,565.8091,563.4713,565.4921,10374.0
2023-12-01 11:30:00,570.26,572.02,569.35,571.61,11335.0,564.8978,566.6412,563.9963,566.2351,11335.0
2023-12-01 11:40:00,571.41,573.79,570.96,572.67,14333.0,566.037,568.3946,565.5912,567.2851,14333.0
2023-12-01 11:50:00,572.67,574.35,572.07,573.61,11286.0,567.2851,568.9493,566.6908,568.2163,11286.0
2023-12-01 12:00:00,573.72,573.72,572.7,572.71,8769.0,568.3252,568.3252,567.3148,567.3247,8769.0
2023-12-01 12:10:00,572.34,574.12,572.33,572.73,7952.0,566.9582,568.7215,566.9483,567.3446,7952.0
2023-12-01 12:20:00,572.75,574.25,572.14,574.25,5736.0,567.3644,568.8503,566.7601,568.8503,5736.0
2023-12-01 12:30:00,574.26,575.24,574.05,574.87,10250.0,568.8602,569.831,568.6521,569.4644,10250.0
2023-12-01 12:40:00,574.75,576.11,574.74,576.04,6053.0,569.3456,570.6928,569.3357,570.6234,6053.0
2023-12-01 12:50:00,575.8,576.68,575.69,576.11,7653.0,570.3857,571.2574,570.2767,570.6928,7653.0
2023-12-01 13:00:00,576.1,576.1,575.14,575.32,7797.0,570.6829,570.6829,569.7319,569.9102,7797.0
2023-12-01 13:10:00,575.15,575.23,574.1,574.31,4831.0,569.7418,569.821,568.7017,568.9097,4831.0
2023-12-01 13:20:00,574.46,574.89,573.3,573.42,6514.0,569.0583,569.4842,567.9092,568.0281,6514.0
2023-12-01 13:30:00,573.31,573.88,572.96,572.97,9386.0,567.9191,568.4837,567.5724,567.5823,9386.0
2023-12-01 13:40:00,572.5,573.08,572.36,572.9,8254.0,567.1167,567.6913,566.978,567.513,8254.0
2023-12-01 13:50:00,572.74,573.35,572.57,573.21,6017.0,567.3545,567.9587,567.1861,567.82,6017.0
2023-12-01 14:00:00,573.05,574.2,572.72,573.6,13142.0,567.6615,568.8007,567.3347,568.2064,13142.0
2023-12-01 14:10:00,573.8,574.59,573.63,574.51,7148.0,568.4045,569.1871,568.2361,569.1078,7148.0
2023-12-01 14:20:00,574.5,574.75,574.22,574.36,4102.0,569.0979,569.3456,568.8205,568.9592,4102.0
2023-12-01 14:30:00,574.46,575.14,574.46,574.8,8626.0,569.0583,569.7319,569.0583,569.3951,8626.0
2023-12-01 14:40:00,574.52,574.62,573.91,574.52,6580.0,569.1177,569.2168,568.5135,569.1177,6580.0
2023-12-01 14:50:00,574.3,574.96,574.15,574.89,4149.0,568.8998,569.5536,568.7512,569.4842,4149.0
2023-12-01 15:00:00,574.84,575.0,574.14,574.54,9837.0,569.4347,569.5932,568.7413,569.1375,9837.0
2023-12-01 15:10:00,574.69,575.08,574.6,574.93,6000.0,569.2861,569.6725,569.197,569.5239,6000.0
2023-12-01 15:20:00,574.82,575.28,574.54,575.25,10134.0,569.4149,569.8706,569.1375,569.8409,10134.0
2023-12-01 15:30:00,575.21,575.46,574.6,575.0,13757.0,569.8012,570.0489,569.197,569.5932,13757.0
2023-12-01 15:40:00,575.0,575.16,574.0,574.19,16578.0,569.5932,569.7517,568.6026,568.7908,16578.0
2023-12-01 15:50:00,574.08,574.66,573.35,574.45,54930.0,568.6819,569.2564,567.9587,569.0484,54930.0
2023-12-04 09:30:00,568.62,570.0,566.1,568.39,42434.0,563.2732,564.6402,560.7769,563.0454,42434.0
2023-12-04 09:40:00,568.73,568.93,567.01,567.01,9875.0,563.3822,563.5803,561.6783,561.6783,9875.0
2023-12-04 09:50:00,566.65,567.74,565.54,567.5,6472.0,561.3217,562.4015,560.2222,562.1637,6472.0
2023-12-04 10:00:00,567.26,568.23,565.96,567.78,18481.0,561.926,562.8869,560.6382,562.4411,18481.0
2023-12-04 10:10:00,567.24,567.43,565.12,565.26,7283.0,561.9062,562.0944,559.8061,559.9448,7283.0
2023-12-04 10:20:00,565.33,565.71,562.31,562.71,8672.0,560.0141,560.3906,557.0225,557.4188,8672.0
2023-12-04 10:30:00,562.55,562.64,561.11,561.61,13155.0,557.2603,557.3494,555.8338,556.3291,13155.0
2023-12-04 10:40:00,561.91,562.32,561.09,562.13,8858.0,556.6263,557.0324,555.814,556.8442,8858.0
2023-12-04 10:50:00,562.02,562.35,560.68,562.13,12427.0,556.7353,557.0622,555.4079,556.8442,12427.0
2023-12-04 11:00:00,562.02,562.5,561.0,561.95,14064.0,556.7353,557.2108,555.7249,556.6659,14064.0
2023-12-04 11:10:00,561.95,561.95,561.04,561.59,3427.0,556.6659,556.6659,555.7645,556.3093,3427.0
2023-12-04 11:20:00,561.52,563.73,561.52,563.68,8382.0,556.24,558.4292,556.24,558.3797,8382.0
2023-12-04 11:30:00,563.33,563.71,563.05,563.43,6143.0,558.0329,558.4094,557.7556,558.132,6143.0
2023-12-04 11:40:00,563.8,564.37,563.32,564.27,6921.0,558.4985,559.0632,558.023,558.9641,6921.0
2023-12-04 11:50:00,564.54,565.92,564.34,565.92,11333.0,559.2316,560.5986,559.0334,560.5986,11333.0
2023-12-04 12:00:00,565.95,566.24,565.22,565.22,11000.0,560.6283,560.9156,559.9052,559.9052,11000.0
2023-12-04 12:10:00,565.1,566.33,564.92,566.27,6802.0,559.7863,561.0047,559.608,560.9453,6802.0
2023-12-04 12:20:00,566.15,567.38,565.88,566.96,9221.0,560.8264,562.0449,560.559,561.6288,9221.0
2023-12-04 12:30:00,567.11,568.0,566.96,568.0,7383.0,561.7774,562.659,561.6288,562.659,7383.0
2023-12-04 12:40:00,568.01,568.53,568.01,568.38,6178.0,562.6689,563.184,562.6689,563.0355,6178.0
2023-12-04 12:50:00,568.38,568.78,568.17,568.78,5783.0,563.0355,563.4317,562.8274,563.4317,5783.0
2023-12-04 13:00:00,568.79,568.79,568.14,568.23,4022.0,563.4416,563.4416,562.7977,562.8869,4022.0
2023-12-04 13:10:00,568.16,568.65,568.03,568.26,5324.0,562.8175,563.3029,562.6888,562.9166,5324.0
2023-12-04 13:20:00,568.05,568.05,567.24,567.24,4889.0,562.7086,562.7086,561.9062,561.9062,4889.0
2023-12-04 13:30:00,567.35,567.88,567.25,567.68,3583.0,562.0151,562.5402,561.9161,562.342,3583.0
2023-12-04 13:40:00,567.77,567.98,567.42,567.62,2851.0,562.4312,562.6392,562.0845,562.2826,2851.0
2023-12-04 13:50:00,567.79,568.19,567.74,568.19,9136.0,562.451,562.8472,562.4015,562.8472,9136.0
2023-12-04 14:00:00,568.5,568.5,566.7,567.28,6448.0,563.1543,563.1543,561.3713,561.9458,6448.0
2023-12-04 14:10:00,567.57,568.79,567.45,568.79,6814.0,562.2331,563.4416,562.1142,563.4416,6814.0
2023-12-04 14:20:00,569.03,569.03,568.6,568.71,8385.0,563.6793,563.6793,563.2534,563.3624,8385.0
2023-12-04 14:30:00,568.78,569.76,568.78,569.29,11211.0,563.4317,564.4025,563.4317,563.9369,11211.0
2023-12-04 14:40:00,569.17,569.33,568.52,569.07,5304.0,563.818,563.9765,563.1741,563.719,5304.0
2023-12-04 14:50:00,569.08,569.25,568.88,568.94,4121.0,563.7289,563.8973,563.5308,563.5902,4121.0
2023-12-04 15:00:00,568.76,569.43,568.64,569.1,8216.0,563.4119,564.0756,563.293,563.7487,8216.0
2023-12-04 15:10:00,569.0,569.9,569.0,569.9,9915.0,563.6496,564.5412,563.6496,564.5412,9915.0
2023-12-04 15:20:00,569.85,570.01,569.18,569.43,8803.0,564.4916,564.6501,563.8279,564.0756,8803.0
2023-12-04 15:30:00,569.56,569.8,568.89,569.72,22124.0,564.2044,564.4421,563.5407,564.3629,22124.0
2023-12-04 15:40:00,569.73,570.0,569.29,569.61,22065.0,564.3728,564.6402,563.9369,564.2539,22065.0
2023-12-04 15:50:00,569.74,571.18,569.35,570.68,54934.0,564.3827,565.8091,563.9963,565.3138,54934.0
2023-12-05 09:30:00,565.34,567.89,564.44,564.76,30365.0,560.024,562.5501,559.1325,559.4495,30365.0
2023-12-05 09:40:00,564.63,566.97,563.39,566.94,19714.0,559.3207,561.6387,558.0924,561.609,19714.0
2023-12-05 09:50:00,566.71,568.99,566.7,567.82,10660.0,561.3812,563.6397,561.3713,562.4807,10660.0
2023-12-05 10:00:00,568.02,570.92,568.02,569.96,11870.0,562.6788,565.5516,562.6788,564.6006,11870.0
2023-12-05 10:10:00,569.75,570.06,568.86,569.0,6221.0,564.3926,564.6997,563.5109,563.6496,6221.0
2023-12-05 10:20:00,569.22,569.87,566.25,566.58,13969.0,563.8676,564.5114,560.9255,561.2524,13969.0
2023-12-05 10:30:00,566.58,568.33,566.43,568.14,13603.0,561.2524,562.9859,561.1038,562.7977,13603.0
2023-12-05 10:40:00,567.5,568.05,567.18,567.78,5817.0,562.1637,562.7086,561.8467,562.4411,5817.0
2023-12-05 10:50:00,567.85,569.21,567.78,569.21,11357.0,562.5104,563.8577,562.4411,563.8577,11357.0
2023-12-05 11:00:00,569.01,569.04,568.33,568.99,16281.0,563.6595,563.6893,562.9859,563.6397,16281.0
2023-12-05 11:10:00,569.11,569.11,563.81,563.81,8875.0,563.7586,563.7586,558.5084,558.5084,8875.0
2023-12-05 11:20:00,563.81,566.51,563.78,566.25,10892.0,558.5084,561.183,558.4787,560.9255,10892.0
2023-12-05 11:30:00,566.25,567.25,566.25,566.63,8621.0,560.9255,561.9161,560.9255,561.3019,8621.0
2023-12-05 11:40:00,566.57,568.0,566.53,567.99,4706.0,561.2425,562.659,561.2029,562.6491,4706.0
2023-12-05 11:50:00,567.72,567.85,565.69,567.13,4536.0,562.3817,562.5104,560.3708,561.7972,4536.0
2023-12-05 12:00:00,567.1,568.86,567.1,568.7,3700.0,561.7675,563.5109,561.7675,563.3525,3700.0
2023-12-05 12:10:00,568.89,569.19,568.53,568.98,5395.0,563.5407,563.8378,563.184,563.6298,5395.0
2023-12-05 12:20:00,568.68,569.64,568.54,568.96,5868.0,563.3326,564.2836,563.194,563.61,5868.0
2023-12-05 12:30:00,568.71,568.94,568.26,568.58,5548.0,563.3624,563.5902,562.9166,563.2336,5548.0
2023-12-05 12:40:00,568.6,568.6,566.99,568.18,5230.0,563.2534,563.2534,561.6585,562.8373,5230.0
2023-12-05 12:50:00,568.17,568.88,568.01,568.88,3511.0,562.8274,563.5308,562.6689,563.5308,3511.0
2023-12-05 13:00:00,568.94,569.55,568.2,569.55,4097.0,563.5902,564.1945,562.8572,564.1945,4097.0
2023-12-05 13:10:00,569.81,570.26,569.38,570.11,5087.0,564.452,564.8978,564.0261,564.7492,5087.0
2023-12-05 13:20:00,570.48,570.84,569.87,569.87,2742.0,565.1157,565.4723,564.5114,564.5114,2742.0
2023-12-05 13:30:00,570.13,570.47,569.28,569.28,2365.0,564.769,565.1058,563.927,563.927,2365.0
2023-12-05 13:40:00,569.59,570.23,569.31,569.49,3158.0,564.2341,564.8681,563.9567,564.135,3158.0
2023-12-05 13:50:00,569.13,569.89,569.13,569.75,4440.0,563.7784,564.5313,563.7784,564.3926,4440.0
2023-12-05 14:00:00,569.75,569.76,568.85,569.0,4000.0,564.3926,564.4025,563.501,563.6496,4000.0
2023-12-05 14:10:00,569.38,570.75,569.26,570.75,6735.0,564.0261,565.3832,563.9072,565.3832,6735.0
2023-12-05 14:20:00,570.68,570.85,569.98,570.32,3636.0,565.3138,565.4822,564.6204,564.9572,3636.0
2023-12-05 14:30:00,570.6,570.6,569.08,569.31,7015.0,565.2346,565.2346,563.7289,563.9567,7015.0
2023-12-05 14:40:00,569.11,569.96,569.11,569.96,6037.0,563.7586,564.6006,563.7586,564.6006,6037.0
2023-12-05 14:50:00,569.78,571.22,569.74,571.19,4871.0,564.4223,565.8488,564.3827,565.819,4871.0
2023-12-05 15:00:00,571.12,571.37,570.71,570.99,4988.0,565.7497,565.9973,565.3436,565.6209,4988.0
2023-12-05 15:10:00,571.07,571.28,570.83,571.07,8709.0,565.7002,565.9082,565.4624,565.7002,8709.0
2023-12-05 15:20:00,570.98,571.32,570.87,571.04,5526.0,565.611,565.9478,565.502,565.6704,5526.0
2023-12-05 15:30:00,571.04,571.48,570.85,571.21,9987.0,565.6704,566.1063,565.4822,565.8388,9987.0
2023-12-05 15:40:00,571.05,571.9,571.05,571.62,13847.0,565.6804,566.5224,565.6804,566.245,13847.0
2023-12-05 15:50:00,571.67,572.27,570.8,572.09,52914.0,566.2945,566.8889,565.4327,566.7106,52914.0
2023-12-06 09:30:00,575.4,576.22,571.78,572.38,19247.0,569.9895,570.8017,566.4035,566.9978,19247.0
2023-12-06 09:40:00,571.96,573.13,571.78,572.73,10496.0,566.5818,567.7408,566.4035,567.3446,10496.0
2023-12-06 09:50:00,572.8,574.35,572.4,573.8,19425.0,567.4139,568.9493,567.0177,568.4045,19425.0
2023-12-06 10:00:00,573.46,573.46,570.92,572.66,7294.0,568.0677,568.0677,565.5516,567.2752,7294.0
2023-12-06 10:10:00,572.63,573.03,571.57,571.57,5422.0,567.2455,567.6417,566.1955,566.1955,5422.0
2023-12-06 10:20:00,571.41,571.41,568.46,569.42,8775.0,566.037,566.037,563.1147,564.0657,8775.0
2023-12-06 10:30:00,569.96,570.54,569.63,569.7,4761.0,564.6006,565.1751,564.2737,564.343,4761.0
2023-12-06 10:40:00,569.4,570.9,569.4,570.9,4771.0,564.0459,565.5318,564.0459,565.5318,4771.0
2023-12-06 10:50:00,570.6,571.18,570.17,571.06,14213.0,565.2346,565.8091,564.8086,565.6903,14213.0
2023-12-06 11:00:00,570.84,571.14,570.0,570.5,5969.0,565.4723,565.7695,564.6402,565.1355,5969.0
2023-12-06 11:10:00,570.01,570.45,569.82,569.87,7699.0,564.6501,565.086,564.4619,564.5114,7699.0
2023-12-06 11:20:00,569.93,570.27,568.39,568.82,11562.0,564.5709,564.9077,563.0454,563.4713,11562.0
2023-12-06 11:30:00,568.58,568.59,567.15,567.81,10313.0,563.2336,563.2435,561.817,562.4708,10313.0
2023-12-06 11:40:00,567.68,567.68,566.34,567.07,7613.0,562.342,562.342,561.0146,561.7378,7613.0
2023-12-06 11:50:00,567.06,570.49,566.95,570.47,19762.0,561.7279,565.1256,561.6189,565.1058,19762.0
2023-12-06 12:00:00,570.63,570.63,568.83,569.14,5269.0,565.2643,565.2643,563.4812,563.7883,5269.0
2023-12-06 12:10:00,569.31,569.95,568.34,568.47,7245.0,563.9567,564.5907,562.9958,563.1246,7245.0
2023-12-06 12:20:00,568.69,568.87,567.76,567.99,4775.0,563.3425,563.5209,562.4213,562.6491,4775.0
2023-12-06 12:30:00,567.8,568.18,567.44,568.18,4650.0,562.4609,562.8373,562.1043,562.8373,4650.0
2023-12-06 12:40:00,568.35,569.27,566.75,567.96,8028.0,563.0057,563.9171,561.4208,562.6194,8028.0
2023-12-06 12:50:00,567.39,567.56,566.88,566.98,4077.0,562.0548,562.2232,561.5496,561.6486,4077.0
2023-12-06 13:00:00,567.05,567.23,565.99,567.03,7535.0,561.718,561.8963,560.6679,561.6982,7535.0
2023-12-06 13:10:00,567.31,568.08,567.31,567.86,2890.0,561.9755,562.7383,561.9755,562.5204,2890.0
2023-12-06 13:20:00,567.85,568.93,567.67,568.93,10392.0,562.5104,563.5803,562.3321,563.5803,10392.0
2023-12-06 13:30:00,568.56,568.56,567.78,567.79,2904.0,563.2138,563.2138,562.4411,562.451,2904.0
2023-12-06 13:40:00,567.63,567.67,566.94,567.36,3766.0,562.2925,562.3321,561.609,562.0251,3766.0
2023-12-06 13:50:00,567.73,568.47,567.73,568.46,3407.0,562.3916,563.1246,562.3916,563.1147,3407.0
2023-12-06 14:00:00,568.55,569.12,568.49,569.12,7057.0,563.2039,563.7685,563.1444,563.7685,7057.0
2023-12-06 14:10:00,568.89,569.41,568.59,568.97,5842.0,563.5407,564.0558,563.2435,563.6199,5842.0
2023-12-06 14:20:00,568.79,569.7,568.71,569.7,4332.0,563.4416,564.343,563.3624,564.343,4332.0
2023-12-06 14:30:00,569.71,570.58,569.71,570.06,4020.0,564.353,565.2148,564.353,564.6997,4020.0
2023-12-06 14:40:00,570.3,570.44,569.74,569.8,4618.0,564.9374,565.0761,564.3827,564.4421,4618.0
2023-12-06 14:50:00,569.78,569.78,569.05,569.05,5800.0,564.4223,564.4223,563.6992,563.6992,5800.0
2023-12-06 15:00:00,569.25,569.52,569.0,569.31,7599.0,563.8973,564.1647,563.6496,563.9567,7599.0
2023-12-06 15:10:00,569.27,569.34,567.87,568.14,10161.0,563.9171,563.9864,562.5303,562.7977,10161.0
2023-12-06 15:20:00,567.93,568.07,567.15,567.33,5719.0,562.5897,562.7284,561.817,561.9953,5719.0
2023-12-06 15:30:00,567.47,567.91,566.76,566.76,15062.0,562.134,562.5699,561.4307,561.4307,15062.0
2023-12-06 15:40:00,566.76,568.3,566.72,567.65,12847.0,561.4307,562.9562,561.3911,562.3123,12847.0
2023-12-06 15:50:00,567.24,567.24,565.7,566.35,48650.0,561.9062,561.9062,560.3807,561.0245,48650.0
2023-12-07 09:30:00,570.23,571.49,568.5,570.16,19537.0,564.8681,566.1162,563.1543,564.7987,19537.0
2023-12-07 09:40:00,569.5,570.27,566.23,566.23,5867.0,564.1449,564.9077,560.9057,560.9057,5867.0
2023-12-07 09:50:00,566.36,567.49,565.18,567.24,6245.0,561.0345,562.1538,559.8656,561.9062,6245.0
2023-12-07 10:00:00,566.94,568.0,566.73,567.3,5509.0,561.609,562.659,561.401,561.9656,5509.0
2023-12-07 10:10:00,567.36,569.22,567.36,568.13,4590.0,562.0251,563.8676,562.0251,562.7878,4590.0
2023-12-07 10:20:00,568.35,569.93,568.34,569.73,3110.0,563.0057,564.5709,562.9958,564.3728,3110.0
2023-12-07 10:30:00,569.77,570.98,569.49,570.4,9929.0,564.4124,565.611,564.135,565.0365,9929.0
2023-12-07 10:40:00,570.51,570.51,568.68,568.75,3860.0,565.1454,565.1454,563.3326,563.402,3860.0
2023-12-07 10:50:00,568.55,569.18,567.95,567.98,3514.0,563.2039,563.8279,562.6095,562.6392,3514.0
2023-12-07 11:00:00,568.39,568.63,567.7,568.51,4218.0,563.0454,563.2831,562.3619,563.1642,4218.0
2023-12-07 11:10:00,568.01,568.91,564.87,564.87,6643.0,562.6689,563.5605,559.5585,559.5585,6643.0
2023-12-07 11:20:00,565.41,566.52,565.0,566.49,4604.0,560.0934,561.193,559.6872,561.1632,4604.0
2023-12-07 11:30:00,566.5,568.7,566.48,568.7,4801.0,561.1731,563.3525,561.1533,563.3525,4801.0
2023-12-07 11:40:00,568.99,569.5,568.3,568.9,10643.0,563.6397,564.1449,562.9562,563.5506,10643.0
2023-12-07 11:50:00,569.25,569.3,568.45,568.97,6271.0,563.8973,563.9468,563.1048,563.6199,6271.0
2023-12-07 12:00:00,568.97,569.16,568.74,568.96,1430.0,563.6199,563.8081,563.3921,563.61,1430.0
2023-12-07 12:10:00,568.96,569.91,568.63,569.77,3308.0,563.61,564.5511,563.2831,564.4124,3308.0
2023-12-07 12:20:00,569.99,570.67,569.86,570.58,2372.0,564.6303,565.3039,564.5015,565.2148,2372.0
2023-12-07 12:30:00,570.67,570.85,569.46,570.31,3190.0,565.3039,565.4822,564.1053,564.9473,3190.0
2023-12-07 12:40:00,570.5,570.76,569.9,570.18,4125.0,565.1355,565.3931,564.5412,564.8185,4125.0
2023-12-07 12:50:00,569.62,570.36,569.41,570.32,3385.0,564.2638,564.9968,564.0558,564.9572,3385.0
2023-12-07 13:00:00,570.32,571.03,570.28,570.84,6254.0,564.9572,565.6605,564.9176,565.4723,6254.0
2023-12-07 13:10:00,570.76,570.86,570.36,570.57,5588.0,565.3931,565.4921,564.9968,565.2049,5588.0
2023-12-07 13:20:00,570.57,571.2,570.27,570.77,6133.0,565.2049,565.8289,564.9077,565.403,6133.0
2023-12-07 13:30:00,570.64,571.43,570.24,571.27,4110.0,565.2742,566.0568,564.878,565.8983,4110.0
2023-12-07 13:40:00,571.36,572.01,571.32,571.33,2233.0,565.9874,566.6313,565.9478,565.9577,2233.0
2023-12-07 13:50:00,571.33,571.85,571.33,571.8,1900.0,565.9577,566.4728,565.9577,566.4233,1900.0
2023-12-07 14:00:00,571.83,572.24,571.42,572.21,3254.0,566.453,566.8592,566.0469,566.8294,3254.0
2023-12-07 14:10:00,572.25,572.72,571.79,572.72,2953.0,566.8691,567.3347,566.4134,567.3347,2953.0
2023-12-07 14:20:00,572.39,573.0,572.38,572.52,3630.0,567.0078,567.612,566.9978,567.1365,3630.0
2023-12-07 14:30:00,572.65,572.65,572.09,572.26,3080.0,567.2653,567.2653,566.7106,566.879,3080.0
2023-12-07 14:40:00,572.26,572.5,571.67,572.15,5069.0,566.879,567.1167,566.2945,566.77,5069.0
2023-12-07 14:50:00,572.15,572.15,570.61,570.75,2651.0,566.77,566.77,565.2445,565.3832,2651.0
2023-12-07 15:00:00,570.72,571.0,570.59,570.64,3949.0,565.3535,565.6308,565.2247,565.2742,3949.0
2023-12-07 15:10:00,570.76,571.51,570.76,571.45,3004.0,565.3931,566.136,565.3931,566.0766,3004.0
2023-12-07 15:20:00,571.45,571.62,571.22,571.51,7412.0,566.0766,566.245,565.8488,566.136,7412.0
2023-12-07 15:30:00,571.49,572.07,571.44,571.85,8255.0,566.1162,566.6908,566.0667,566.4728,8255.0
2023-12-07 15:40:00,571.83,572.26,571.58,571.75,9716.0,566.453,566.879,566.2054,566.3738,9716.0
2023-12-07 15:50:00,571.88,571.88,570.72,571.42,40555.0,566.5025,566.5025,565.3535,566.0469,40555.0
2023-12-08 09:30:00,566.16,569.05,564.39,568.14,18550.0,560.8363,563.6992,559.083,562.7977,18550.0
2023-12-08 09:40:00,568.2,570.73,568.2,568.82,18110.0,562.8572,565.3634,562.8572,563.4713,18110.0
2023-12-08 09:50:00,569.24,569.6,567.61,567.9,7474.0,563.8874,564.244,562.2727,562.56,7474.0
2023-12-08 10:00:00,568.13,571.13,568.01,571.13,31894.0,562.7878,565.7596,562.6689,565.7596,31894.0
2023-12-08 10:10:00,571.31,571.51,569.93,570.33,6202.0,565.9379,566.136,564.5709,564.9671,6202.0
2023-12-08 10:20:00,570.47,571.34,569.72,569.91,10351.0,565.1058,565.9676,564.3629,564.5511,10351.0
2023-12-08 10:30:00,569.86,569.86,567.84,568.25,12817.0,564.5015,564.5015,562.5005,562.9067,12817.0
2023-12-08 10:40:00,567.96,569.71,567.79,569.71,6808.0,562.6194,564.353,562.451,564.353,6808.0
2023-12-08 10:50:00,569.71,571.95,569.71,571.76,12829.0,564.353,566.5719,564.353,566.3837,12829.0
2023-12-08 11:00:00,571.99,572.21,570.67,571.35,4511.0,566.6115,566.8294,565.3039,565.9775,4511.0
2023-12-08 11:10:00,570.8,571.26,569.11,569.32,7820.0,565.4327,565.8884,563.7586,563.9666,7820.0
2023-12-08 11:20:00,569.36,570.38,569.13,569.94,12805.0,564.0062,565.0167,563.7784,564.5808,12805.0
2023-12-08 11:30:00,570.38,570.7,569.13,569.43,8414.0,565.0167,565.3336,563.7784,564.0756,8414.0
2023-12-08 11:40:00,569.19,570.23,568.9,570.22,2980.0,563.8378,564.8681,563.5506,564.8582,2980.0
2023-12-08 11:50:00,570.1,570.55,569.79,570.5,3282.0,564.7393,565.1851,564.4322,565.1355,3282.0
2023-12-08 12:00:00,570.62,570.92,570.24,570.39,4004.0,565.2544,565.5516,564.878,565.0266,4004.0
2023-12-08 12:10:00,570.14,570.71,569.28,570.71,18514.0,564.7789,565.3436,563.927,565.3436,18514.0
2023-12-08 12:20:00,570.85,572.05,570.85,572.05,2900.0,565.4822,566.671,565.4822,566.671,2900.0
2023-12-08 12:30:00,572.13,572.28,571.74,572.16,4101.0,566.7502,566.8988,566.3639,566.7799,4101.0
2023-12-08 12:40:00,572.24,573.15,572.24,572.47,6237.0,566.8592,567.7606,566.8592,567.087,6237.0
2023-12-08 12:50:00,572.25,572.51,571.95,572.15,5163.0,566.8691,567.1266,566.5719,566.77,5163.0
2023-12-08 13:00:00,572.31,572.35,571.7,571.78,4811.0,566.9285,566.9681,566.3242,566.4035,4811.0
2023-12-08 13:10:00,572.0,572.37,571.75,571.75,1669.0,566.6214,566.9879,566.3738,566.3738,1669.0
2023-12-08 13:20:00,571.83,572.59,571.78,572.45,2840.0,566.453,567.2059,566.4035,567.0672,2840.0
2023-12-08 13:30:00,571.99,572.61,571.99,572.31,2096.0,566.6115,567.2257,566.6115,566.9285,2096.0
2023-12-08 13:40:00,572.37,572.37,571.97,572.29,2932.0,566.9879,566.9879,566.5917,566.9087,2932.0
2023-12-08 13:50:00,572.65,573.04,572.08,572.82,6763.0,567.2653,567.6516,566.7007,567.4337,6763.0
2023-12-08 14:00:00,572.88,573.39,572.81,573.09,3260.0,567.4931,567.9984,567.4238,567.7012,3260.0
2023-12-08 14:10:00,573.07,573.92,572.92,573.79,3953.0,567.6814,568.5234,567.5328,568.3946,3953.0
2023-12-08 14:20:00,573.66,573.97,573.62,573.93,3400.0,568.2658,568.5729,568.2262,568.5333,3400.0
2023-12-08 14:30:00,573.93,574.18,573.73,574.18,2665.0,568.5333,568.7809,568.3352,568.7809,2665.0
2023-12-08 14:40:00,574.19,574.41,573.75,574.26,7355.0,568.7908,569.0088,568.355,568.8602,7355.0
2023-12-08 14:50:00,574.14,574.63,573.94,574.26,4612.0,568.7413,569.2267,568.5432,568.8602,4612.0
2023-12-08 15:00:00,574.23,574.35,573.73,574.3,4286.0,568.8305,568.9493,568.3352,568.8998,4286.0
2023-12-08 15:10:00,574.01,574.6,573.91,574.49,4493.0,568.6125,569.197,568.5135,569.088,4493.0
2023-12-08 15:20:00,574.49,574.49,574.0,574.21,9085.0,569.088,569.088,568.6026,568.8106,9085.0
2023-12-08 15:30:00,574.2,574.54,573.82,574.54,9246.0,568.8007,569.1375,568.4243,569.1375,9246.0
2023-12-08 15:40:00,574.46,574.48,573.55,573.67,11915.0,569.0583,569.0781,568.1568,568.2757,11915.0
2023-12-08 15:50:00,574.09,574.09,573.06,573.77,55625.0,568.6918,568.6918,567.6715,568.3748,55625.0
2023-12-11 09:30:00,577.32,583.27,577.0,582.67,65256.0,571.8914,577.7854,571.5744,577.1911,65256.0
2023-12-11 09:40:00,582.26,583.23,581.17,583.08,14581.0,576.7849,577.7458,575.7052,577.5972,14581.0
2023-12-11 09:50:00,583.28,584.78,582.5,584.52,14806.0,577.7954,579.2812,577.0227,579.0237,14806.0
2023-12-11 10:00:00,584.83,585.11,583.43,584.83,17122.0,579.3308,579.6081,577.9439,579.3308,17122.0
2023-12-11 10:10:00,584.59,585.36,584.0,585.36,12624.0,579.093,579.8558,578.5086,579.8558,12624.0
2023-12-11 10:20:00,585.29,586.04,584.92,585.28,18341.0,579.7865,580.5294,579.4199,579.7765,18341.0
2023-12-11 10:30:00,585.33,586.08,583.66,585.09,21118.0,579.8261,580.569,578.1718,579.5883,21118.0
2023-12-11 10:40:00,585.09,586.73,584.76,586.68,7161.0,579.5883,581.2129,579.2614,581.1634,7161.0
2023-12-11 10:50:00,586.68,587.68,585.57,585.9,23361.0,581.1634,582.154,580.0638,580.3907,23361.0
2023-12-11 11:00:00,585.81,586.87,585.67,585.79,21140.0,580.3016,581.3516,580.1629,580.2818,21140.0
2023-12-11 11:10:00,585.5,585.96,584.73,585.17,8317.0,579.9945,580.4502,579.2317,579.6676,8317.0
2023-12-11 11:20:00,585.18,585.87,584.79,585.46,8020.0,579.6775,580.361,579.2912,579.9549,8020.0
2023-12-11 11:30:00,585.62,586.0,584.45,586.0,7951.0,580.1134,580.4898,578.9544,580.4898,7951.0
2023-12-11 11:40:00,586.02,586.29,585.52,586.15,7515.0,580.5096,580.7771,580.0143,580.6384,7515.0
2023-12-11 11:50:00,585.97,587.0,585.97,586.97,7913.0,580.4601,581.4804,580.4601,581.4507,7913.0
2023-12-11 12:00:00,586.86,588.04,586.29,587.96,11427.0,581.3417,582.5106,580.7771,582.4313,11427.0
2023-12-11 12:10:00,587.87,588.37,587.78,587.97,14181.0,582.3422,582.8375,582.253,582.4413,14181.0
2023-12-11 12:20:00,587.99,588.99,587.99,588.98,12900.0,582.4611,583.4517,582.4611,583.4418,12900.0
2023-12-11 12:30:00,589.06,589.06,588.32,588.48,8855.0,583.521,583.521,582.788,582.9465,8855.0
2023-12-11 12:40:00,588.54,588.54,587.65,587.92,15093.0,583.0059,583.0059,582.1243,582.3917,15093.0
2023-12-11 12:50:00,587.87,588.21,587.64,588.0,7291.0,582.3422,582.679,582.1144,582.471,7291.0
2023-12-11 13:00:00,587.81,588.74,587.65,588.49,14538.0,582.2828,583.204,582.1243,582.9564,14538.0
2023-12-11 13:10:00,588.38,588.54,587.17,587.83,12691.0,582.8474,583.0059,581.6488,582.3026,12691.0
2023-12-11 13:20:00,588.07,588.22,587.55,587.77,17501.0,582.5403,582.6889,582.0252,582.2431,17501.0
2023-12-11 13:30:00,587.76,588.17,587.73,588.12,11946.0,582.2332,582.6394,582.2035,582.5898,11946.0
2023-12-11 13:40:00,588.24,588.59,587.95,588.44,9692.0,582.7087,583.0554,582.4214,582.9068,9692.0
2023-12-11 13:50:00,588.49,588.6,587.2,587.48,11846.0,582.9564,583.0653,581.6785,581.9559,11846.0
2023-12-11 14:00:00,587.53,587.74,587.12,587.13,5259.0,582.0054,582.2134,581.5992,581.6092,5259.0
2023-12-11 14:10:00,587.22,587.34,586.25,586.35,10905.0,581.6983,581.8172,580.7374,580.8365,10905.0
2023-12-11 14:20:00,586.35,586.65,586.11,586.64,6592.0,580.8365,581.1337,580.5987,581.1238,6592.0
2023-12-11 14:30:00,586.82,586.82,585.34,585.66,5718.0,581.3021,581.3021,579.836,580.153,5718.0
2023-12-11 14:40:00,585.69,586.08,585.65,585.81,11315.0,580.1827,580.569,580.1431,580.3016,11315.0
2023-12-11 14:50:00,585.79,585.9,585.19,585.71,11169.0,580.2818,580.3907,579.6874,580.2025,11169.0
2023-12-11 15:00:00,585.59,586.96,585.37,586.76,9621.0,580.0836,581.4408,579.8657,581.2426,9621.0
2023-12-11 15:10:00,586.6,586.76,586.38,586.43,9927.0,581.0841,581.2426,580.8662,580.9157,9927.0
2023-12-11 15:20:00,586.42,587.27,586.22,586.31,13333.0,580.9058,581.7478,580.7077,580.7969,13333.0
2023-12-11 15:30:00,586.4,587.12,586.39,586.99,15586.0,580.886,581.5992,580.8761,581.4705,15586.0
2023-12-11 15:40:00,587.06,587.09,586.67,586.71,16669.0,581.5398,581.5695,581.1535,581.1931,16669.0
2023-12-11 15:50:00,586.71,586.92,586.27,586.76,69062.0,581.1931,581.4011,580.7572,581.2426,69062.0
2023-12-12 09:30:00,588.13,588.65,583.53,585.19,30381.0,582.5997,583.1149,578.043,579.6874,30381.0
2023-12-12 09:40:00,585.36,586.02,583.85,585.77,5993.0,579.8558,580.5096,578.36,580.2619,5993.0
2023-12-12 09:50:00,585.33,588.7,584.87,587.24,29795.0,579.8261,583.1644,579.3704,581.7181,29795.0
2023-12-12 10:00:00,587.59,587.59,585.76,587.41,17040.0,582.0648,582.0648,580.252,581.8865,17040.0
2023-12-12 10:10:00,587.76,589.08,587.14,588.06,11996.0,582.2332,583.5408,581.6191,582.5304,11996.0
2023-12-12 10:20:00,588.52,588.58,587.16,587.38,10672.0,582.9861,583.0455,581.6389,581.8568,10672.0
2023-12-12 10:30:00,587.23,588.09,586.97,587.79,7430.0,581.7082,582.5601,581.4507,582.2629,7430.0
2023-12-12 10:40:00,587.77,588.09,587.42,587.62,5246.0,582.2431,582.5601,581.8964,582.0945,5246.0
2023-12-12 10:50:00,587.73,588.98,587.15,588.8,11450.0,582.2035,583.4418,581.629,583.2634,11450.0
2023-12-12 11:00:00,589.14,590.42,589.07,590.2,10203.0,583.6003,584.8682,583.5309,584.6503,10203.0
2023-12-12 11:10:00,590.51,590.51,589.5,589.97,10342.0,584.9574,584.9574,583.9569,584.4224,10342.0
2023-12-12 11:20:00,589.68,590.42,589.53,589.6,11903.0,584.1352,584.8682,583.9866,584.0559,11903.0
2023-12-12 11:30:00,589.32,590.31,589.32,589.82,6324.0,583.7786,584.7593,583.7786,584.2739,6324.0
2023-12-12 11:40:00,589.59,591.37,589.59,591.33,13664.0,584.046,585.8093,584.046,585.7697,13664.0
2023-12-12 11:50:00,591.12,591.12,589.52,590.07,13162.0,585.5616,585.5616,583.9767,584.5215,13162.0
2023-12-12 12:00:00,590.07,590.27,589.72,590.02,7807.0,584.5215,584.7196,584.1748,584.472,7807.0
2023-12-12 12:10:00,590.01,591.04,589.98,590.86,7117.0,584.4621,585.4824,584.4324,585.3041,7117.0
2023-12-12 12:20:00,590.93,591.7,590.93,591.0,7754.0,585.3734,586.1362,585.3734,585.4428,7754.0
2023-12-12 12:30:00,591.35,591.84,591.32,591.32,8195.0,585.7895,586.2749,585.7598,585.7598,8195.0
2023-12-12 12:40:00,591.0,591.17,590.68,590.68,4680.0,585.4428,585.6112,585.1258,585.1258,4680.0
2023-12-12 12:50:00,590.52,590.99,590.52,590.94,4130.0,584.9673,585.4329,584.9673,585.3833,4130.0
2023-12-12 13:00:00,590.82,591.79,590.56,591.63,6896.0,585.2645,586.2253,585.0069,586.0668,6896.0
2023-12-12 13:10:00,591.22,591.49,591.1,591.36,7139.0,585.6607,585.9282,585.5418,585.7994,7139.0
2023-12-12 13:20:00,591.2,591.41,590.8,590.98,5289.0,585.6409,585.8489,585.2446,585.423,5289.0
2023-12-12 13:30:00,591.06,591.6,590.94,591.31,5476.0,585.5022,586.0371,585.3833,585.7498,5476.0
2023-12-12 13:40:00,591.67,592.23,591.25,592.08,6117.0,586.1065,586.6612,585.6904,586.5126,6117.0
2023-12-12 13:50:00,592.11,592.24,591.52,591.96,6925.0,586.5423,586.6711,585.9579,586.3937,6925.0
2023-12-12 14:00:00,591.81,592.04,591.58,591.67,5165.0,586.2451,586.473,586.0173,586.1065,5165.0
2023-12-12 14:10:00,591.87,592.24,591.82,592.17,5604.0,586.3046,586.6711,586.2551,586.6018,5604.0
2023-12-12 14:20:00,592.12,592.4,591.81,592.3,6749.0,586.5522,586.8296,586.2451,586.7305,6749.0
2023-12-12 14:30:00,592.38,593.02,592.34,592.62,5655.0,586.8098,587.4438,586.7702,587.0475,5655.0
2023-12-12 14:40:00,592.7,593.1,592.61,592.99,7285.0,587.1268,587.523,587.0376,587.414,7285.0
2023-12-12 14:50:00,593.1,593.72,593.06,593.59,8442.0,587.523,588.1372,587.4834,588.0084,8442.0
2023-12-12 15:00:00,593.67,594.06,593.22,593.87,7223.0,588.0877,588.474,587.6419,588.2858,7223.0
2023-12-12 15:10:00,593.99,594.23,593.46,593.89,11635.0,588.4046,588.6424,587.8796,588.3056,11635.0
2023-12-12 15:20:00,594.0,594.6,593.78,594.24,7836.0,588.4146,589.0089,588.1966,588.6523,7836.0
2023-12-12 15:30:00,594.34,594.56,593.91,594.2,13767.0,588.7514,588.9693,588.3254,588.6127,13767.0
2023-12-12 15:40:00,594.24,594.86,594.05,594.75,16007.0,588.6523,589.2665,588.4641,589.1575,16007.0
2023-12-12 15:50:00,594.63,594.87,593.71,594.18,79380.0,589.0386,589.2764,588.1273,588.5929,79380.0
2023-12-13 09:30:00,598.05,598.52,594.37,594.9,28914.0,592.4265,592.8921,588.7811,589.3061,28914.0
2023-12-13 09:40:00,595.07,597.02,595.03,595.25,9944.0,589.4745,591.4062,589.4349,589.6528,9944.0
2023-12-13 09:50:00,595.05,595.26,593.7,594.86,20689.0,589.4547,589.6627,588.1174,589.2665,20689.0
2023-12-13 10:00:00,594.57,595.26,594.21,594.96,9852.0,588.9792,589.6627,588.6226,589.3655,9852.0
2023-12-13 10:10:00,594.98,595.52,594.77,595.49,11787.0,589.3853,589.9203,589.1773,589.8905,11787.0
2023-12-13 10:20:00,595.8,595.85,594.76,595.32,6885.0,590.1976,590.2472,589.1674,589.7221,6885.0
2023-12-13 10:30:00,595.46,596.02,595.19,595.96,5184.0,589.8608,590.4156,589.5934,590.3561,5184.0
2023-12-13 10:40:00,595.83,596.33,595.23,596.2,8731.0,590.2273,590.7226,589.633,590.5939,8731.0
2023-12-13 10:50:00,596.18,597.25,595.92,597.25,4779.0,590.5741,591.634,590.3165,591.634,4779.0
2023-12-13 11:00:00,597.49,597.64,596.67,596.72,4423.0,591.8717,592.0203,591.0594,591.109,4423.0
2023-12-13 11:10:00,596.9,597.76,596.7,597.69,5765.0,591.2873,592.1392,591.0892,592.0699,5765.0
2023-12-13 11:20:00,597.6,598.0,596.68,597.0,7005.0,591.9807,592.3769,591.0694,591.3863,7005.0
2023-12-13 11:30:00,596.82,597.0,596.0,596.14,6626.0,591.208,591.3863,590.3957,590.5344,6626.0
2023-12-13 11:40:00,596.34,596.78,596.29,596.76,6069.0,590.7325,591.1684,590.683,591.1486,6069.0
2023-12-13 11:50:00,596.84,597.74,596.79,597.39,7667.0,591.2278,592.1194,591.1783,591.7727,7667.0
2023-12-13 12:00:00,597.37,597.4,596.17,596.53,10440.0,591.7529,591.7826,590.5641,590.9208,10440.0
2023-12-13 12:10:00,596.78,596.78,596.3,596.47,7966.0,591.1684,591.1684,590.6929,590.8613,7966.0
2023-12-13 12:20:00,596.74,597.24,596.61,597.06,4769.0,591.1288,591.6241,591.0,591.4458,4769.0
2023-12-13 12:30:00,596.8,597.35,596.79,597.35,2808.0,591.1882,591.7331,591.1783,591.7331,2808.0
2023-12-13 12:40:00,597.41,597.96,597.41,597.69,3785.0,591.7925,592.3373,591.7925,592.0699,3785.0
2023-12-13 12:50:00,597.97,598.16,596.99,597.07,5556.0,592.3472,592.5354,591.3764,591.4557,5556.0
2023-12-13 13:00:00,596.99,597.07,596.52,596.52,3503.0,591.3764,591.4557,590.9109,590.9109,3503.0
2023-12-13 13:10:00,596.74,596.94,596.33,596.71,3616.0,591.1288,591.3269,590.7226,591.0991,3616.0
2023-12-13 13:20:00,596.89,596.89,595.67,596.14,10411.0,591.2774,591.2774,590.0688,590.5344,10411.0
2023-12-13 13:30:00,595.95,596.41,595.88,596.14,5498.0,590.3462,590.8019,590.2769,590.5344,5498.0
2023-12-13 13:40:00,596.3,596.74,596.21,596.68,4665.0,590.6929,591.1288,590.6038,591.0694,4665.0
2023-12-13 13:50:00,596.68,598.13,596.52,597.96,7665.0,591.0694,592.5057,590.9109,592.3373,7665.0
2023-12-13 14:00:00,598.16,602.5,598.16,602.5,21564.0,592.5354,596.8346,592.5354,596.8346,21564.0
2023-12-13 14:10:00,602.56,603.19,600.89,602.9,10011.0,596.8941,597.5181,595.2398,597.2309,10011.0
2023-12-13 14:20:00,602.74,603.95,602.6,603.44,10278.0,597.0724,598.271,596.9337,597.7658,10278.0
2023-12-13 14:30:00,603.62,606.07,602.72,605.98,13884.0,597.9441,600.3711,597.0526,600.2819,13884.0
2023-12-13 14:40:00,606.05,607.26,605.88,606.96,15277.0,600.3512,601.5499,600.1828,601.2527,15277.0
2023-12-13 14:50:00,606.38,607.61,606.23,606.97,21973.0,600.6781,601.8966,600.5296,601.2626,21973.0
2023-12-13 15:00:00,606.97,608.45,606.37,608.24,24665.0,601.2626,602.7287,600.6682,602.5207,24665.0
2023-12-13 15:10:00,608.18,608.47,606.13,606.25,28311.0,602.4612,602.7485,600.4305,600.5494,28311.0
2023-12-13 15:20:00,606.45,607.08,604.63,606.75,22143.0,600.7475,601.3716,598.9446,601.0447,22143.0
2023-12-13 15:30:00,606.65,609.3,606.39,609.3,24622.0,600.9456,603.5707,600.688,603.5707,24622.0
2023-12-13 15:40:00,609.07,609.2,608.1,608.72,32630.0,603.3428,603.4716,602.382,602.9961,32630.0
2023-12-13 15:50:00,608.72,610.43,607.94,610.38,122225.0,602.9961,604.6901,602.2235,604.6405,122225.0
2023-12-14 09:30:00,614.69,615.16,611.0,613.02,65398.0,608.91,609.3756,605.2547,607.2557,65398.0
2023-12-14 09:40:00,613.02,616.78,612.23,615.42,34081.0,607.2557,610.9803,606.4731,609.6331,34081.0
2023-12-14 09:50:00,614.67,616.62,612.43,615.78,17798.0,608.8902,610.8219,606.6713,609.9898,17798.0
2023-12-14 10:00:00,615.79,617.08,615.15,617.08,30720.0,609.9997,611.2775,609.3657,611.2775,30720.0
2023-12-14 10:10:00,617.02,617.33,615.76,616.36,15744.0,611.2181,611.5252,609.9699,610.5643,15744.0
2023-12-14 10:20:00,616.32,617.61,614.07,614.3,23158.0,610.5247,611.8025,608.2958,608.5237,23158.0
2023-12-14 10:30:00,614.04,614.58,609.49,610.42,19361.0,608.2661,608.801,603.7589,604.6802,19361.0
2023-12-14 10:40:00,610.38,610.97,607.71,608.96,19067.0,604.6405,605.225,601.9956,603.2339,19067.0
2023-12-14 10:50:00,608.88,610.8,608.45,609.97,19799.0,603.1546,605.0566,602.7287,604.2344,19799.0
2023-12-14 11:00:00,610.23,610.58,608.06,608.89,12621.0,604.4919,604.8386,602.3423,603.1645,12621.0
2023-12-14 11:10:00,608.64,609.06,606.79,607.35,20370.0,602.9169,603.3329,601.0843,601.639,20370.0
2023-12-14 11:20:00,607.46,607.5,606.5,606.98,12791.0,601.748,601.7876,600.797,601.2725,12791.0
2023-12-14 11:30:00,606.88,607.58,605.52,605.52,12996.0,601.1734,601.8669,599.8262,599.8262,12996.0
2023-12-14 11:40:00,605.8,606.96,605.17,606.96,20786.0,600.1036,601.2527,599.4795,601.2527,20786.0
2023-12-14 11:50:00,606.5,606.5,604.74,605.23,12642.0,600.797,600.797,599.0536,599.539,12642.0
2023-12-14 12:00:00,605.26,606.38,604.89,606.38,13605.0,599.5687,600.6781,599.2022,600.6781,13605.0
2023-12-14 12:10:00,606.47,606.47,605.25,605.47,13164.0,600.7673,600.7673,599.5588,599.7767,13164.0
2023-12-14 12:20:00,605.48,606.48,605.39,606.02,10461.0,599.7866,600.7772,599.6975,600.3215,10461.0
2023-12-14 12:30:00,605.89,605.94,603.57,603.57,11910.0,600.1927,600.2423,597.8946,597.8946,11910.0
2023-12-14 12:40:00,603.55,603.87,602.1,602.33,15631.0,597.8748,598.1917,596.4384,596.6662,15631.0
2023-12-14 12:50:00,602.35,602.35,599.03,599.37,17229.0,596.686,596.686,593.3973,593.7341,17229.0
2023-12-14 13:00:00,598.92,598.92,597.12,598.34,16151.0,593.2883,593.2883,591.5052,592.7137,16151.0
2023-12-14 13:10:00,598.46,599.52,597.52,597.52,15678.0,592.8326,593.8826,591.9015,591.9015,15678.0
2023-12-14 13:20:00,597.33,598.86,596.95,598.34,9676.0,591.7132,593.2289,591.3368,592.7137,9676.0
2023-12-14 13:30:00,598.22,599.12,598.08,598.49,8474.0,592.5949,593.4864,592.4562,592.8623,8474.0
2023-12-14 13:40:00,598.73,599.08,597.26,597.9,19130.0,593.1001,593.4468,591.6439,592.2779,19130.0
2023-12-14 13:50:00,597.36,597.76,595.95,597.74,9609.0,591.743,592.1392,590.3462,592.1194,9609.0
2023-12-14 14:00:00,597.71,599.29,597.71,598.95,15484.0,592.0897,593.6548,592.0897,593.318,15484.0
2023-12-14 14:10:00,598.87,599.53,598.69,599.43,9950.0,593.2388,593.8926,593.0605,593.7935,9950.0
2023-12-14 14:20:00,599.55,601.31,599.55,600.54,14581.0,593.9124,595.6558,593.9124,594.8931,14581.0
2023-12-14 14:30:00,600.68,600.81,599.75,600.12,9139.0,595.0317,595.1605,594.1105,594.477,9139.0
2023-12-14 14:40:00,600.07,600.84,599.65,600.7,8846.0,594.4275,595.1902,594.0114,595.0516,8846.0
2023-12-14 14:50:00,600.96,602.33,600.69,601.51,23936.0,595.3091,596.6662,595.0416,595.8539,23936.0
2023-12-14 15:00:00,601.51,601.54,600.16,600.5,9909.0,595.8539,595.8837,594.5166,594.8534,9909.0
2023-12-14 15:10:00,600.36,600.55,598.8,599.25,22497.0,594.7147,594.903,593.1694,593.6152,22497.0
2023-12-14 15:20:00,599.09,599.24,598.19,598.38,25640.0,593.4567,593.6053,592.5652,592.7534,25640.0
2023-12-14 15:30:00,598.38,598.71,597.75,597.94,24308.0,592.7534,593.0803,592.1293,592.3175,24308.0
2023-12-14 15:40:00,597.99,600.05,597.62,599.84,39681.0,592.367,594.4077,592.0005,594.1996,39681.0
2023-12-14 15:50:00,599.58,601.68,598.73,601.15,94873.0,593.9421,596.0223,593.1001,595.4973,94873.0
2023-12-15 09:30:00,602.9,605.88,602.1,605.88,454444.0,597.2309,600.1828,596.4384,600.1828,454444.0
2023-12-15 09:40:00,605.74,606.34,602.48,602.55,21672.0,600.0442,600.6385,596.8148,596.8842,21672.0
2023-12-15 09:50:00,602.84,606.04,602.83,605.19,11187.0,597.1714,600.3413,597.1615,599.4993,11187.0
2023-12-15 10:00:00,605.35,605.76,604.59,605.01,22965.0,599.6578,600.064,598.905,599.321,22965.0
2023-12-15 10:10:00,605.18,607.25,604.82,606.46,20521.0,599.4894,601.54,599.1328,600.7574,20521.0
2023-12-15 10:20:00,606.53,607.92,606.28,607.92,6734.0,600.8267,602.2037,600.5791,602.2037,6734.0
2023-12-15 10:30:00,607.95,608.55,606.92,607.23,11439.0,602.2334,602.8277,601.2131,601.5201,11439.0
2023-12-15 10:40:00,607.53,607.84,607.12,607.8,3537.0,601.8173,602.1244,601.4112,602.0848,3537.0
2023-12-15 10:50:00,607.8,609.32,607.8,608.82,6632.0,602.0848,603.5905,602.0848,603.0952,6632.0
2023-12-15 11:00:00,609.24,609.32,607.78,608.0,7333.0,603.5112,603.5905,602.065,602.2829,7333.0
2023-12-15 11:10:00,608.09,609.45,608.09,609.45,12103.0,602.3721,603.7193,602.3721,603.7193,12103.0
2023-12-15 11:20:00,609.7,610.69,609.3,610.4,6045.0,603.9669,604.9476,603.5707,604.6603,6045.0
2023-12-15 11:30:00,610.4,611.87,610.4,611.35,9285.0,604.6603,606.1165,604.6603,605.6014,9285.0
2023-12-15 11:40:00,611.35,611.35,610.1,610.18,16802.0,605.6014,605.6014,604.3632,604.4424,16802.0
2023-12-15 11:50:00,609.92,611.77,609.92,611.38,7952.0,604.1849,606.0175,604.1849,605.6311,7952.0
2023-12-15 12:00:00,611.35,611.35,610.39,610.7,7878.0,605.6014,605.6014,604.6504,604.9575,7878.0
2023-12-15 12:10:00,610.72,611.24,609.55,610.5,22838.0,604.9773,605.4924,603.8183,604.7594,22838.0
2023-12-15 12:20:00,610.56,610.96,610.21,610.52,14117.0,604.8188,605.2151,604.4721,604.7792,14117.0
2023-12-15 12:30:00,610.4,610.41,608.25,608.37,9770.0,604.6603,604.6702,602.5306,602.6494,9770.0
2023-12-15 12:40:00,608.27,608.28,606.4,607.27,8899.0,602.5504,602.5603,600.698,601.5598,8899.0
2023-12-15 12:50:00,607.29,607.95,606.55,606.55,7760.0,601.5796,602.2334,600.8465,600.8465,7760.0
2023-12-15 13:00:00,606.91,607.9,606.73,607.44,5818.0,601.2032,602.1838,601.0249,601.7282,5818.0
2023-12-15 13:10:00,607.81,608.53,607.5,608.05,6157.0,602.0947,602.8079,601.7876,602.3324,6157.0
2023-12-15 13:20:00,608.1,608.89,607.98,608.73,5001.0,602.382,603.1645,602.2631,603.006,5001.0
2023-12-15 13:30:00,608.61,608.98,607.79,607.79,4437.0,602.8872,603.2537,602.0749,602.0749,4437.0
2023-12-15 13:40:00,607.66,607.68,605.61,606.6,7995.0,601.9461,601.9659,599.9154,600.8961,7995.0
2023-12-15 13:50:00,606.65,606.86,604.84,605.18,7889.0,600.9456,601.1536,599.1526,599.4894,7889.0
2023-12-15 14:00:00,605.12,606.05,604.66,605.99,5119.0,599.43,600.3512,598.9743,600.2918,5119.0
2023-12-15 14:10:00,606.0,606.82,605.75,606.7,5081.0,600.3017,601.114,600.0541,600.9951,5081.0
2023-12-15 14:20:00,606.76,607.02,606.38,606.38,7062.0,601.0546,601.3121,600.6781,600.6781,7062.0
2023-12-15 14:30:00,606.52,608.0,606.52,607.49,9012.0,600.8168,602.2829,600.8168,601.7777,9012.0
2023-12-15 14:40:00,607.74,608.45,607.13,607.13,5543.0,602.0254,602.7287,601.4211,601.4211,5543.0
2023-12-15 14:50:00,607.06,607.2,606.41,606.73,9407.0,601.3517,601.4904,600.7079,601.0249,9407.0
2023-12-15 15:00:00,606.47,607.04,606.07,606.14,4964.0,600.7673,601.3319,600.3711,600.4404,4964.0
2023-12-15 15:10:00,606.18,606.87,605.95,606.87,8872.0,600.48,601.1635,600.2522,601.1635,8872.0
2023-12-15 15:20:00,606.87,607.16,606.75,607.07,6399.0,601.1635,601.4508,601.0447,601.3617,6399.0
2023-12-15 15:30:00,607.07,607.35,606.35,607.07,13225.0,601.3617,601.639,600.6484,601.3617,13225.0
2023-12-15 15:40:00,607.01,608.02,606.86,607.99,21517.0,601.3022,602.3027,601.1536,602.273,21517.0
2023-12-15 15:50:00,608.19,610.98,608.19,608.5,144811.0,602.4711,605.2349,602.4711,602.7782,144811.0
2023-12-18 09:30:00,610.38,613.86,609.74,613.6,37926.0,604.6405,608.0878,604.0065,607.8303,37926.0
2023-12-18 09:40:00,613.64,614.14,612.83,613.27,20395.0,607.8699,608.3652,607.0675,607.5034,20395.0
2023-12-18 09:50:00,613.27,615.69,613.27,613.79,28251.0,607.5034,609.9006,607.5034,608.0185,28251.0
2023-12-18 10:00:00,614.25,617.23,613.59,617.23,30618.0,608.4741,611.4261,607.8203,611.4261,30618.0
2023-12-18 10:10:00,617.19,617.33,615.32,615.99,14677.0,611.3865,611.5252,609.5341,610.1978,14677.0
2023-12-18 10:20:00,616.03,616.17,614.5,615.65,7664.0,610.2374,610.3761,608.7218,609.861,7664.0
2023-12-18 10:30:00,615.48,616.63,614.81,614.82,11839.0,609.6926,610.8318,609.0289,609.0388,11839.0
2023-12-18 10:40:00,614.82,615.53,614.23,614.56,9186.0,609.0388,609.7421,608.4543,608.7812,9186.0
2023-12-18 10:50:00,614.58,615.91,614.19,615.51,11802.0,608.801,610.1185,608.4147,609.7223,11802.0
2023-12-18 11:00:00,615.21,615.21,614.16,614.77,5345.0,609.4251,609.4251,608.385,608.9893,5345.0
2023-12-18 11:10:00,614.95,616.52,614.95,616.52,8877.0,609.1676,610.7228,609.1676,610.7228,8877.0
2023-12-18 11:20:00,616.3,616.66,614.87,614.98,11728.0,610.5049,610.8615,609.0883,609.1973,11728.0
2023-12-18 11:30:00,614.95,615.61,614.79,615.28,7747.0,609.1676,609.8214,609.0091,609.4945,7747.0
2023-12-18 11:40:00,615.0,615.52,614.63,614.63,9152.0,609.2171,609.7322,608.8506,608.8506,9152.0
2023-12-18 11:50:00,614.59,614.81,613.34,613.6,5206.0,608.8109,609.0289,607.5727,607.8303,5206.0
2023-12-18 12:00:00,613.47,614.08,612.75,614.08,10700.0,607.7015,608.3057,606.9882,608.3057,10700.0
2023-12-18 12:10:00,613.88,614.52,613.82,614.25,5133.0,608.1076,608.7416,608.0482,608.4741,5133.0
2023-12-18 12:20:00,614.52,614.58,613.25,613.6,3500.0,608.7416,608.801,607.4835,607.8303,3500.0
2023-12-18 12:30:00,613.75,614.31,613.66,613.66,6040.0,607.9788,608.5336,607.8897,607.8897,6040.0
2023-12-18 12:40:00,614.12,614.81,613.75,614.81,9851.0,608.3454,609.0289,607.9788,609.0289,9851.0
2023-12-18 12:50:00,614.95,615.59,614.66,615.58,6855.0,609.1676,609.8015,608.8803,609.7916,6855.0
2023-12-18 13:00:00,615.46,616.06,615.34,615.94,7604.0,609.6728,610.2671,609.5539,610.1482,7604.0
2023-12-18 13:10:00,616.14,616.14,615.41,616.06,4480.0,610.3464,610.3464,609.6232,610.2671,4480.0
2023-12-18 13:20:00,616.04,616.63,615.99,616.01,5638.0,610.2473,610.8318,610.1978,610.2176,5638.0
2023-12-18 13:30:00,615.97,616.28,615.78,615.84,5153.0,610.178,610.4851,609.9898,610.0492,5153.0
2023-12-18 13:40:00,615.89,616.64,615.89,616.4,6722.0,610.0987,610.8417,610.0987,610.6039,6722.0
2023-12-18 13:50:00,616.65,617.23,616.39,617.23,5370.0,610.8516,611.4261,610.594,611.4261,5370.0
2023-12-18 14:00:00,617.33,617.89,617.08,617.25,8498.0,611.5252,612.0799,611.2775,611.4459,8498.0
2023-12-18 14:10:00,617.35,617.45,617.02,617.45,4958.0,611.545,611.644,611.2181,611.644,4958.0
2023-12-18 14:20:00,617.4,617.86,617.18,617.63,6975.0,611.5945,612.0502,611.3766,611.8224,6975.0
2023-12-18 14:30:00,617.5,617.81,617.02,617.78,7278.0,611.6936,612.0007,611.2181,611.9709,7278.0
2023-12-18 14:40:00,617.98,618.03,617.6,618.03,10189.0,612.1691,612.2186,611.7926,612.2186,10189.0
2023-12-18 14:50:00,618.0,618.92,617.91,618.55,12481.0,612.1889,613.1002,612.0997,612.7337,12481.0
2023-12-18 15:00:00,618.55,618.82,617.9,618.59,10746.0,612.7337,613.0012,612.0898,612.7733,10746.0
2023-12-18 15:10:00,618.63,618.82,618.23,618.37,9340.0,612.813,613.0012,612.4167,612.5554,9340.0
2023-12-18 15:20:00,618.27,618.61,618.03,618.44,9960.0,612.4563,612.7931,612.2186,612.6247,9960.0
2023-12-18 15:30:00,618.62,618.94,618.15,618.85,15581.0,612.803,613.12,612.3375,613.0309,15581.0
2023-12-18 15:40:00,618.8,619.6,618.54,619.6,14475.0,612.9814,613.7738,612.7238,613.7738,14475.0
2023-12-18 15:50:00,619.72,620.29,618.38,618.47,72476.0,613.8927,614.4573,612.5653,612.6545,72476.0
2023-12-19 09:30:00,615.48,619.37,614.71,617.48,39724.0,609.6926,613.546,608.9298,611.6738,39724.0
2023-12-19 09:40:00,618.09,620.09,616.5,617.09,17895.0,612.278,614.2592,610.703,611.2874,17895.0
2023-12-19 09:50:00,617.31,617.51,615.87,617.2,24796.0,611.5054,611.7035,610.0789,611.3964,24796.0
2023-12-19 10:00:00,616.68,618.32,614.73,618.32,17266.0,610.8813,612.5059,608.9496,612.5059,17266.0
2023-12-19 10:10:00,618.55,620.05,618.26,618.37,9191.0,612.7337,614.2196,612.4464,612.5554,9191.0
2023-12-19 10:20:00,617.95,618.79,617.49,618.2,4462.0,612.1393,612.9714,611.6837,612.387,4462.0
2023-12-19 10:30:00,617.98,619.15,617.27,617.34,6547.0,612.1691,613.3281,611.4657,611.5351,6547.0
2023-12-19 10:40:00,617.0,619.05,617.0,619.01,7684.0,611.1983,613.229,611.1983,613.1894,7684.0
2023-12-19 10:50:00,618.72,620.43,618.72,620.43,3235.0,612.9021,614.596,612.9021,614.596,3235.0
2023-12-19 11:00:00,620.2,621.13,619.86,621.01,3987.0,614.3682,615.2894,614.0314,615.1706,3987.0
2023-12-19 11:10:00,621.01,621.05,619.56,619.61,9122.0,615.1706,615.2102,613.7342,613.7837,9122.0
2023-12-19 11:20:00,619.48,620.04,617.97,619.5,6838.0,613.655,614.2097,612.1592,613.6748,6838.0
2023-12-19 11:30:00,619.21,619.57,618.89,618.91,5431.0,613.3875,613.7441,613.0705,613.0903,5431.0
2023-12-19 11:40:00,619.19,619.49,618.82,618.98,6135.0,613.3677,613.6649,613.0012,613.1597,6135.0
2023-12-19 11:50:00,619.01,619.13,618.13,618.39,5155.0,613.1894,613.3083,612.3177,612.5752,5155.0
2023-12-19 12:00:00,618.04,618.63,617.55,617.56,9150.0,612.2285,612.813,611.7431,611.753,9150.0
2023-12-19 12:10:00,617.55,617.55,616.73,616.89,13900.0,611.7431,611.7431,610.9308,611.0893,13900.0
2023-12-19 12:20:00,616.78,617.74,616.77,616.79,17690.0,610.9803,611.9313,610.9704,610.9903,17690.0
2023-12-19 12:30:00,616.77,617.54,616.61,617.34,7879.0,610.9704,611.7332,610.8119,611.5351,7879.0
2023-12-19 12:40:00,617.34,618.55,617.05,618.06,13090.0,611.5351,612.7337,611.2478,612.2483,13090.0
2023-12-19 12:50:00,618.13,618.61,617.86,618.61,19518.0,612.3177,612.7931,612.0502,612.7931,19518.0
2023-12-19 13:00:00,618.47,618.65,617.95,618.0,7475.0,612.6545,612.8328,612.1393,612.1889,7475.0
2023-12-19 13:10:00,618.0,619.0,618.0,618.46,2988.0,612.1889,613.1795,612.1889,612.6446,2988.0
2023-12-19 13:20:00,618.78,619.5,618.69,619.24,8645.0,612.9615,613.6748,612.8724,613.4172,8645.0
2023-12-19 13:30:00,619.15,619.3,618.44,618.72,2996.0,613.3281,613.4767,612.6247,612.9021,2996.0
2023-12-19 13:40:00,618.83,619.03,618.51,618.8,1797.0,613.0111,613.2092,612.6941,612.9814,1797.0
2023-12-19 13:50:00,618.8,618.8,617.99,618.35,6922.0,612.9814,612.9814,612.179,612.5356,6922.0
2023-12-19 14:00:00,618.53,618.84,618.39,618.7,2808.0,612.7139,613.021,612.5752,612.8823,2808.0
2023-12-19 14:10:00,618.87,619.12,618.29,618.83,5919.0,613.0507,613.2983,612.4762,613.0111,5919.0
2023-12-19 14:20:00,618.89,619.01,618.0,618.7,2830.0,613.0705,613.1894,612.1889,612.8823,2830.0
2023-12-19 14:30:00,618.55,619.09,618.49,618.49,2493.0,612.7337,613.2686,612.6743,612.6743,2493.0
2023-12-19 14:40:00,618.85,618.85,617.74,617.91,2890.0,613.0309,613.0309,611.9313,612.0997,2890.0
2023-12-19 14:50:00,618.0,618.49,617.82,618.32,5853.0,612.1889,612.6743,612.0106,612.5059,5853.0
2023-12-19 15:00:00,618.32,618.38,617.87,618.04,5813.0,612.5059,612.5653,612.0601,612.2285,5813.0
2023-12-19 15:10:00,618.05,619.33,617.96,619.18,10896.0,612.2384,613.5064,612.1493,613.3578,10896.0
2023-12-19 15:20:00,619.33,619.65,618.88,619.47,13538.0,613.5064,613.8234,613.0606,613.6451,13538.0
2023-12-19 15:30:00,619.58,620.55,619.36,620.37,12335.0,613.754,614.7149,613.5361,614.5366,12335.0
2023-12-19 15:40:00,620.43,621.11,620.04,620.55,14833.0,614.596,615.2696,614.2097,614.7149,14833.0
2023-12-19 15:50:00,620.98,622.21,620.58,621.79,45424.0,615.1409,616.3593,614.7446,615.9432,45424.0
2023-12-20 09:30:00,619.02,622.88,619.02,622.1,28181.0,613.1993,617.023,613.1993,616.2503,28181.0
2023-12-20 09:40:00,621.92,623.8,621.92,623.28,14017.0,616.072,617.9343,616.072,617.4192,14017.0
2023-12-20 09:50:00,622.98,623.4,621.96,622.95,21187.0,617.1221,617.5381,616.1116,617.0923,21187.0
2023-12-20 10:00:00,622.63,624.77,620.97,624.77,20507.0,616.7753,618.8952,615.131,618.8952,20507.0
2023-12-20 10:10:00,625.0,626.95,623.95,626.95,17528.0,619.1231,621.0547,618.0829,621.0547,17528.0
2023-12-20 10:20:00,626.91,626.91,625.52,626.55,29479.0,621.0151,621.0151,619.6382,620.6585,29479.0
2023-12-20 10:30:00,626.57,627.83,626.43,627.29,22021.0,620.6783,621.9264,620.5396,621.3915,22021.0
2023-12-20 10:40:00,627.3,627.46,626.22,626.51,11997.0,621.4014,621.5599,620.3316,620.6189,11997.0
2023-12-20 10:50:00,626.73,627.09,626.43,626.68,22848.0,620.8368,621.1934,620.5396,620.7873,22848.0
2023-12-20 11:00:00,626.81,626.96,625.52,625.83,11536.0,620.916,621.0646,619.6382,619.9453,11536.0
2023-12-20 11:10:00,625.73,626.06,624.82,625.64,12519.0,619.8462,620.1731,618.9447,619.757,12519.0
2023-12-20 11:20:00,625.7,626.06,625.44,625.96,8491.0,619.8165,620.1731,619.5589,620.074,8491.0
2023-12-20 11:30:00,625.83,626.15,625.38,625.88,19796.0,619.9453,620.2622,619.4995,619.9948,19796.0
2023-12-20 11:40:00,625.94,625.94,625.14,625.27,5838.0,620.0542,620.0542,619.2617,619.3905,5838.0
2023-12-20 11:50:00,625.41,625.82,625.08,625.36,7567.0,619.5292,619.9353,619.2023,619.4797,7567.0
2023-12-20 12:00:00,625.45,625.95,624.73,624.88,8845.0,619.5688,620.0641,618.8556,619.0042,8845.0
2023-12-20 12:10:00,624.87,625.96,624.68,625.51,13194.0,618.9943,620.074,618.8061,619.6283,13194.0
2023-12-20 12:20:00,625.5,625.72,624.97,625.19,19536.0,619.6184,619.8363,619.0933,619.3113,19536.0
2023-12-20 12:30:00,625.3,626.17,624.39,625.83,16639.0,619.4202,620.2821,618.5188,619.9453,16639.0
2023-12-20 12:40:00,625.71,626.31,625.71,626.05,12014.0,619.8264,620.4207,619.8264,620.1632,12014.0
2023-12-20 12:50:00,626.11,626.37,625.63,625.63,37383.0,620.2226,620.4802,619.7471,619.7471,37383.0
2023-12-20 13:00:00,626.0,626.25,625.01,625.33,11022.0,620.1137,620.3613,619.133,619.45,11022.0
2023-12-20 13:10:00,625.53,625.66,625.24,625.59,8540.0,619.6481,619.7769,619.3608,619.7075,8540.0
2023-12-20 13:20:00,625.53,626.06,625.04,625.63,16045.0,619.6481,620.1731,619.1627,619.7471,16045.0
2023-12-20 13:30:00,625.55,626.12,625.55,625.68,8902.0,619.6679,620.2325,619.6679,619.7967,8902.0
2023-12-20 13:40:00,625.62,626.1,625.49,625.49,8180.0,619.7372,620.2127,619.6084,619.6084,8180.0
2023-12-20 13:50:00,625.68,626.26,625.01,625.91,13114.0,619.7967,620.3712,619.133,620.0245,13114.0
2023-12-20 14:00:00,625.91,626.11,624.94,625.04,4831.0,620.0245,620.2226,619.0636,619.1627,4831.0
2023-12-20 14:10:00,625.09,625.68,624.82,625.33,4561.0,619.2122,619.7967,618.9447,619.45,4561.0
2023-12-20 14:20:00,625.25,625.64,624.94,625.1,3900.0,619.3707,619.757,619.0636,619.2221,3900.0
2023-12-20 14:30:00,625.07,625.11,623.06,623.06,7787.0,619.1924,619.232,617.2013,617.2013,7787.0
2023-12-20 14:40:00,622.81,624.1,621.44,621.68,6468.0,616.9536,618.2315,615.5965,615.8343,6468.0
2023-12-20 14:50:00,621.75,621.75,617.79,619.18,35781.0,615.9036,615.9036,611.9809,613.3578,35781.0
2023-12-20 15:00:00,618.99,619.3,615.5,616.91,12975.0,613.1696,613.4767,609.7124,611.1091,12975.0
2023-12-20 15:10:00,617.16,618.91,616.71,618.32,16731.0,611.3568,613.0903,610.911,612.5059,16731.0
2023-12-20 15:20:00,618.34,618.49,615.58,616.13,11338.0,612.5257,612.6743,609.7916,610.3365,11338.0
2023-12-20 15:30:00,616.13,617.21,615.63,616.08,12087.0,610.3365,611.4063,609.8412,610.2869,12087.0
2023-12-20 15:40:00,616.08,618.09,616.08,618.08,20646.0,610.2869,612.278,610.2869,612.2681,20646.0
2023-12-20 15:50:00,618.17,618.87,615.68,615.9,76076.0,612.3573,613.0507,609.8907,610.1086,76076.0
2023-12-21 09:30:00,620.0,621.87,618.73,619.84,20267.0,614.1701,616.0225,612.912,614.0116,20267.0
2023-12-21 09:40:00,619.99,621.88,619.42,621.53,7509.0,614.1602,616.0324,613.5955,615.6857,7509.0
2023-12-21 09:50:00,621.54,622.36,620.2,620.64,9203.0,615.6956,616.5079,614.3682,614.8041,9203.0
2023-12-21 10:00:00,620.1,621.88,619.47,619.92,6206.0,614.2691,616.0324,613.6451,614.0908,6206.0
2023-12-21 10:10:00,620.07,622.69,620.07,622.35,6005.0,614.2394,616.8348,614.2394,616.498,6005.0
2023-12-21 10:20:00,622.68,623.62,620.62,620.62,12738.0,616.8249,617.756,614.7842,614.7842,12738.0
2023-12-21 10:30:00,620.63,621.13,619.96,620.73,23975.0,614.7941,615.2894,614.1304,614.8932,23975.0
2023-12-21 10:40:00,620.86,621.97,620.32,621.56,8848.0,615.022,616.1215,614.4871,615.7154,8848.0
2023-12-21 10:50:00,621.56,621.59,620.3,620.77,6516.0,615.7154,615.7451,614.4673,614.9328,6516.0
2023-12-21 11:00:00,620.84,621.9,620.77,620.97,3406.0,615.0022,616.0522,614.9328,615.131,3406.0
2023-12-21 11:10:00,620.82,621.64,620.41,620.51,3721.0,614.9824,615.7947,614.5762,614.6753,3721.0
2023-12-21 11:20:00,620.67,621.17,620.33,620.81,6065.0,614.8338,615.3291,614.497,614.9725,6065.0
2023-12-21 11:30:00,620.95,622.05,620.72,621.72,3116.0,615.1111,616.2008,614.8833,615.8739,3116.0
2023-12-21 11:40:00,621.84,621.96,620.91,621.07,2633.0,615.9928,616.1116,615.0715,615.23,2633.0
2023-12-21 11:50:00,621.08,621.44,620.54,620.64,7242.0,615.2399,615.5965,614.705,614.8041,7242.0
2023-12-21 12:00:00,620.21,620.61,618.99,619.19,5614.0,614.3781,614.7743,613.1696,613.3677,5614.0
2023-12-21 12:10:00,619.5,620.09,619.5,620.09,4159.0,613.6748,614.2592,613.6748,614.2592,4159.0
2023-12-21 12:20:00,619.88,620.05,619.21,619.52,3767.0,614.0512,614.2196,613.3875,613.6946,3767.0
2023-12-21 12:30:00,619.52,620.85,619.52,620.54,4648.0,613.6946,615.0121,613.6946,614.705,4648.0
2023-12-21 12:40:00,620.54,620.97,620.16,620.86,5566.0,614.705,615.131,614.3286,615.022,5566.0
2023-12-21 12:50:00,620.76,621.09,620.0,620.54,2730.0,614.9229,615.2498,614.1701,614.705,2730.0
2023-12-21 13:00:00,620.58,621.85,620.58,621.22,6653.0,614.7446,616.0027,614.7446,615.3786,6653.0
2023-12-21 13:10:00,621.5,622.19,619.84,619.84,4952.0,615.656,616.3395,614.0116,614.0116,4952.0
2023-12-21 13:20:00,620.04,622.46,620.04,622.39,3221.0,614.2097,616.6069,614.2097,616.5376,3221.0
2023-12-21 13:30:00,622.62,622.8,621.58,621.76,3225.0,616.7654,616.9437,615.7352,615.9135,3225.0
2023-12-21 13:40:00,621.62,621.97,621.25,621.75,5180.0,615.7748,616.1215,615.4083,615.9036,5180.0
2023-12-21 13:50:00,621.58,622.27,621.42,622.19,3952.0,615.7352,616.4187,615.5767,616.3395,3952.0
2023-12-21 14:00:00,621.66,621.93,621.17,621.51,2357.0,615.8145,616.0819,615.3291,615.6659,2357.0
2023-12-21 14:10:00,621.38,621.6,620.62,621.31,3824.0,615.5371,615.755,614.7842,615.4678,3824.0
2023-12-21 14:20:00,620.51,620.58,619.95,620.18,2241.0,614.6753,614.7446,614.1205,614.3484,2241.0
2023-12-21 14:30:00,620.04,620.68,619.5,620.01,4839.0,614.2097,614.8437,613.6748,614.18,4839.0
2023-12-21 14:40:00,619.86,620.46,619.33,619.35,2600.0,614.0314,614.6257,613.5064,613.5262,2600.0
2023-12-21 14:50:00,619.48,619.74,618.18,619.08,7632.0,613.655,613.9125,612.3672,613.2587,7632.0
2023-12-21 15:00:00,619.0,619.59,618.75,618.75,2783.0,613.1795,613.7639,612.9318,612.9318,2783.0
2023-12-21 15:10:00,618.9,620.2,618.9,620.2,6327.0,613.0804,614.3682,613.0804,614.3682,6327.0
2023-12-21 15:20:00,620.33,622.02,620.31,622.0,4579.0,614.497,616.1711,614.4772,616.1513,4579.0
2023-12-21 15:30:00,622.17,623.03,621.93,622.92,7669.0,616.3197,617.1716,616.0819,617.0626,7669.0
2023-12-21 15:40:00,622.99,623.38,622.71,622.82,12272.0,617.132,617.5183,616.8546,616.9636,12272.0
2023-12-21 15:50:00,622.68,623.56,620.96,620.99,65719.0,616.8249,617.6966,615.121,615.1508,65719.0
2023-12-22 09:30:00,623.05,624.24,619.9,620.97,19558.0,617.1914,618.3702,614.071,615.131,19558.0
2023-12-22 09:40:00,621.5,621.5,619.51,620.06,3357.0,615.656,615.656,613.6847,614.2295,3357.0
2023-12-22 09:50:00,619.78,620.39,619.13,619.98,4796.0,613.9521,614.5564,613.3083,614.1503,4796.0
2023-12-22 10:00:00,620.03,620.37,617.68,620.35,7064.0,614.1998,614.5366,611.8719,614.5168,7064.0
2023-12-22 10:10:00,620.56,620.56,619.31,619.71,6017.0,614.7248,614.7248,613.4866,613.8828,6017.0
2023-12-22 10:20:00,619.45,621.17,619.16,621.17,3455.0,613.6252,615.3291,613.338,615.3291,3455.0
2023-12-22 10:30:00,621.24,621.38,620.0,620.6,3948.0,615.3984,615.5371,614.1701,614.7644,3948.0
2023-12-22 10:40:00,620.65,621.39,620.52,620.87,3926.0,614.814,615.547,614.6852,615.0319,3926.0
2023-12-22 10:50:00,620.69,621.0,620.03,620.18,4575.0,614.8536,615.1607,614.1998,614.3484,4575.0
2023-12-22 11:00:00,620.03,620.52,619.37,620.5,6271.0,614.1998,614.6852,613.546,614.6654,6271.0
2023-12-22 11:10:00,620.72,620.95,619.99,620.52,3752.0,614.8833,615.1111,614.1602,614.6852,3752.0
2023-12-22 11:20:00,620.48,621.32,620.48,621.06,4665.0,614.6456,615.4777,614.6456,615.2201,4665.0
2023-12-22 11:30:00,620.91,621.55,620.37,620.39,5717.0,615.0715,615.7055,614.5366,614.5564,5717.0
2023-12-22 11:40:00,620.14,620.58,619.79,620.07,4409.0,614.3088,614.7446,613.962,614.2394,4409.0
2023-12-22 11:50:00,620.02,620.63,620.02,620.56,4937.0,614.1899,614.7941,614.1899,614.7248,4937.0
2023-12-22 12:00:00,620.73,620.97,620.27,620.38,7689.0,614.8932,615.131,614.4375,614.5465,7689.0
2023-12-22 12:10:00,620.36,620.8,619.96,620.45,4577.0,614.5267,614.9625,614.1304,614.6158,4577.0
2023-12-22 12:20:00,620.11,620.34,619.19,620.22,4826.0,614.279,614.5069,613.3677,614.388,4826.0
2023-12-22 12:30:00,620.0,621.21,619.96,620.74,3833.0,614.1701,615.3687,614.1304,614.9031,3833.0
2023-12-22 12:40:00,620.84,621.36,620.63,621.36,5531.0,615.0022,615.5173,614.7941,615.5173,5531.0
2023-12-22 12:50:00,621.07,621.26,620.85,620.95,4075.0,615.23,615.4182,615.0121,615.1111,4075.0
2023-12-22 13:00:00,621.14,621.8,620.94,621.75,2121.0,615.2994,615.9531,615.1012,615.9036,2121.0
2023-12-22 13:10:00,621.51,622.57,621.51,622.12,3717.0,615.6659,616.7159,615.6659,616.2701,3717.0
2023-12-22 13:20:00,622.12,623.17,622.11,622.76,7667.0,616.2701,617.3103,616.2602,616.9041,7667.0
2023-12-22 13:30:00,623.04,623.29,623.01,623.21,2372.0,617.1815,617.4291,617.1518,617.3499,2372.0
2023-12-22 13:40:00,623.21,623.75,622.76,623.75,4700.0,617.3499,617.8848,616.9041,617.8848,4700.0
2023-12-22 13:50:00,623.55,623.78,623.24,623.24,6635.0,617.6867,617.9145,617.3796,617.3796,6635.0
2023-12-22 14:00:00,623.19,623.19,620.93,621.69,7109.0,617.3301,617.3301,615.0913,615.8442,7109.0
2023-12-22 14:10:00,621.62,622.02,620.66,621.21,5871.0,615.7748,616.1711,614.8239,615.3687,5871.0
2023-12-22 14:20:00,621.67,621.67,620.24,620.25,6032.0,615.8244,615.8244,614.4078,614.4177,6032.0
2023-12-22 14:30:00,619.99,621.24,619.72,620.79,5015.0,614.1602,615.3984,613.8927,614.9526,5015.0
2023-12-22 14:40:00,621.13,623.31,620.94,623.14,7066.0,615.2894,617.4489,615.1012,617.2805,7066.0
2023-12-22 14:50:00,623.19,623.98,623.07,623.83,4309.0,617.3301,618.1126,617.2112,617.9641,4309.0
2023-12-22 15:00:00,624.0,624.33,623.56,623.7,7474.0,618.1325,618.4594,617.6966,617.8353,7474.0
2023-12-22 15:10:00,624.04,624.32,622.91,623.79,9371.0,618.1721,618.4495,617.0527,617.9244,9371.0
2023-12-22 15:20:00,623.56,625.15,623.33,624.53,10007.0,617.6966,619.2716,617.4688,618.6575,10007.0
2023-12-22 15:30:00,624.43,624.84,624.0,624.12,8857.0,618.5584,618.9646,618.1325,618.2513,8857.0
2023-12-22 15:40:00,623.91,624.7,623.6,624.27,7349.0,618.0433,618.8259,617.7362,618.3999,7349.0
2023-12-22 15:50:00,624.09,624.8,623.8,624.3,39875.0,618.2216,618.9249,617.9343,618.4296,39875.0
2023-12-26 09:30:00,625.17,628.33,625.16,625.91,13255.0,619.2915,622.4217,619.2816,620.0245,13255.0
2023-12-26 09:40:00,626.27,627.33,625.95,626.5,6552.0,620.3811,621.4311,620.0641,620.609,6552.0
2023-12-26 09:50:00,625.94,626.52,625.61,626.35,3853.0,620.0542,620.6288,619.7273,620.4604,3853.0
2023-12-26 10:00:00,626.2,627.26,625.68,626.44,7505.0,620.3118,621.3618,619.7967,620.5495,7505.0
2023-12-26 10:10:00,626.54,626.83,626.09,626.23,5015.0,620.6486,620.9358,620.2028,620.3415,5015.0
2023-12-26 10:20:00,626.24,626.49,625.42,625.91,4175.0,620.3514,620.599,619.5391,620.0245,4175.0
2023-12-26 10:30:00,625.88,626.37,625.09,625.83,4857.0,619.9948,620.4802,619.2122,619.9453,4857.0
2023-12-26 10:40:00,625.8,625.84,624.67,624.74,3763.0,619.9155,619.9552,618.7962,618.8655,3763.0
2023-12-26 10:50:00,624.8,624.8,624.07,624.27,5078.0,618.9249,618.9249,618.2018,618.3999,5078.0
2023-12-26 11:00:00,624.15,624.51,623.85,624.43,2090.0,618.281,618.6377,617.9839,618.5584,2090.0
2023-12-26 11:10:00,624.48,624.75,623.76,623.76,2868.0,618.6079,618.8754,617.8947,617.8947,2868.0
2023-12-26 11:20:00,623.62,623.84,622.94,623.57,3893.0,617.756,617.974,617.0824,617.7065,3893.0
2023-12-26 11:30:00,623.75,624.71,623.67,624.44,5458.0,617.8848,618.8358,617.8056,618.5683,5458.0
2023-12-26 11:40:00,624.94,624.96,624.3,624.65,3497.0,619.0636,619.0834,618.4296,618.7763,3497.0
2023-12-26 11:50:00,624.78,625.0,624.08,624.27,6675.0,618.9051,619.1231,618.2117,618.3999,6675.0
2023-12-26 12:00:00,624.08,624.11,623.59,623.87,5279.0,618.2117,618.2414,617.7263,618.0037,5279.0
2023-12-26 12:10:00,623.89,624.63,623.89,624.48,2859.0,618.0235,618.7565,618.0235,618.6079,2859.0
2023-12-26 12:20:00,624.22,624.22,623.56,623.79,3500.0,618.3504,618.3504,617.6966,617.9244,3500.0
2023-12-26 12:30:00,623.56,623.74,622.73,622.73,4300.0,617.6966,617.8749,616.8744,616.8744,4300.0
2023-12-26 12:40:00,622.81,624.09,622.8,623.66,6255.0,616.9536,618.2216,616.9437,617.7957,6255.0
2023-12-26 12:50:00,623.57,624.13,623.25,623.34,3095.0,617.7065,618.2612,617.3895,617.4787,3095.0
2023-12-26 13:00:00,623.4,623.4,622.73,622.73,4100.0,617.5381,617.5381,616.8744,616.8744,4100.0
2023-12-26 13:10:00,622.88,623.49,622.81,623.34,5436.0,617.023,617.6273,616.9536,617.4787,5436.0
2023-12-26 13:20:00,623.44,624.29,623.43,623.55,4333.0,617.5777,618.4197,617.5678,617.6867,4333.0
2023-12-26 13:30:00,623.51,623.68,623.23,623.42,2402.0,617.6471,617.8155,617.3697,617.5579,2402.0
2023-12-26 13:40:00,623.42,624.17,623.09,624.17,4397.0,617.5579,618.3009,617.231,618.3009,4397.0
2023-12-26 13:50:00,624.3,624.3,623.61,623.73,2850.0,618.4296,618.4296,617.7461,617.865,2850.0
2023-12-26 14:00:00,623.72,623.74,623.36,623.51,4478.0,617.8551,617.8749,617.4985,617.6471,4478.0
2023-12-26 14:10:00,623.66,623.78,623.16,623.64,3394.0,617.7957,617.9145,617.3004,617.7758,3394.0
2023-12-26 14:20:00,623.91,623.92,623.41,623.62,3916.0,618.0433,618.0532,617.548,617.756,3916.0
2023-12-26 14:30:00,623.54,624.46,623.54,624.32,6017.0,617.6768,618.5881,617.6768,618.4495,6017.0
2023-12-26 14:40:00,624.19,624.31,623.77,624.11,2150.0,618.3207,618.4395,617.9046,618.2414,2150.0
2023-12-26 14:50:00,624.3,624.97,624.11,624.97,2291.0,618.4296,619.0933,618.2414,619.0933,2291.0
2023-12-26 15:00:00,624.99,625.22,624.7,624.7,5111.0,619.1132,619.341,618.8259,618.8259,5111.0
2023-12-26 15:10:00,624.73,625.07,624.55,624.74,2300.0,618.8556,619.1924,618.6773,618.8655,2300.0
2023-12-26 15:20:00,624.74,625.53,624.63,625.37,3652.0,618.8655,619.6481,618.7565,619.4896,3652.0
2023-12-26 15:30:00,625.39,626.28,625.34,625.62,4144.0,619.5094,620.391,619.4599,619.7372,4144.0
2023-12-26 15:40:00,625.46,625.46,624.99,624.99,8570.0,619.5787,619.5787,619.1132,619.1132,8570.0
2023-12-26 15:50:00,624.99,625.88,624.25,624.99,24724.0,619.1132,619.9948,618.3801,619.1132,24724.0
2023-12-27 09:30:00,623.99,627.54,622.26,625.84,16672.0,618.1226,621.6392,616.4088,619.9552,16672.0
2023-12-27 09:40:00,625.06,625.99,624.4,625.99,2886.0,619.1825,620.1037,618.5287,620.1037,2886.0
2023-12-27 09:50:00,625.79,627.8,625.42,627.35,5293.0,619.9056,621.8967,619.5391,621.451,5293.0
2023-12-27 10:00:00,627.4,627.74,626.53,626.54,5455.0,621.5005,621.8373,620.6387,620.6486,5455.0
2023-12-27 10:10:00,626.62,626.9,625.65,625.86,2959.0,620.7278,621.0052,619.7669,619.975,2959.0
2023-12-27 10:20:00,626.48,627.79,625.7,627.37,6211.0,620.5891,621.8868,619.8165,621.4708,6211.0
2023-12-27 10:30:00,627.01,627.45,625.96,627.45,4263.0,621.1142,621.55,620.074,621.55,4263.0
2023-12-27 10:40:00,627.24,627.44,626.05,626.92,5123.0,621.342,621.5401,620.1632,621.025,5123.0
2023-12-27 10:50:00,626.47,627.86,626.47,627.39,3600.0,620.5792,621.9562,620.5792,621.4906,3600.0
2023-12-27 11:00:00,627.39,627.99,627.07,627.75,3526.0,621.4906,622.0849,621.1736,621.8472,3526.0
2023-12-27 11:10:00,627.51,628.3,627.47,627.82,6756.0,621.6095,622.392,621.5698,621.9165,6756.0
2023-12-27 11:20:00,628.09,628.62,628.09,628.48,2507.0,622.184,622.709,622.184,622.5703,2507.0
2023-12-27 11:30:00,628.49,629.12,628.24,628.89,2562.0,622.5802,623.2043,622.3326,622.9765,2562.0
2023-12-27 11:40:00,628.99,629.45,628.99,629.24,1003.0,623.0755,623.5312,623.0755,623.3232,1003.0
2023-12-27 11:50:00,628.88,629.31,628.47,629.31,2812.0,622.9666,623.3925,622.5604,623.3925,2812.0
2023-12-27 12:00:00,629.3,629.32,628.5,628.66,3014.0,623.3826,623.4024,622.5901,622.7486,3014.0
2023-12-27 12:10:00,628.6,628.9,628.49,628.62,1269.0,622.6892,622.9864,622.5802,622.709,1269.0
2023-12-27 12:20:00,628.79,628.99,628.48,628.86,1984.0,622.8774,623.0755,622.5703,622.9468,1984.0
2023-12-27 12:30:00,628.89,628.96,627.86,627.86,4056.0,622.9765,623.0458,621.9562,621.9562,4056.0
2023-12-27 12:40:00,627.68,627.68,627.19,627.42,2527.0,621.7779,621.7779,621.2925,621.5203,2527.0
2023-12-27 12:50:00,627.3,627.53,627.11,627.14,2295.0,621.4014,621.6293,621.2132,621.2429,2295.0
2023-12-27 13:00:00,627.14,629.22,627.11,628.58,6939.0,621.2429,623.3034,621.2132,622.6694,6939.0
2023-12-27 13:10:00,629.36,629.8,628.84,629.08,4117.0,623.4421,623.8779,622.9269,623.1647,4117.0
2023-12-27 13:20:00,628.78,629.21,628.56,628.79,2648.0,622.8675,623.2935,622.6496,622.8774,2648.0
2023-12-27 13:30:00,628.56,628.79,628.35,628.39,1298.0,622.6496,622.8774,622.4416,622.4812,1298.0
2023-12-27 13:40:00,628.67,628.72,628.58,628.71,423.0,622.7585,622.8081,622.6694,622.7982,423.0
2023-12-27 13:50:00,628.73,629.14,628.47,628.55,3521.0,622.818,623.2241,622.5604,622.6397,3521.0
2023-12-27 14:00:00,628.19,628.4,627.49,628.07,5387.0,622.2831,622.4911,621.5896,622.1642,5387.0
2023-12-27 14:10:00,627.91,628.01,627.51,627.96,1648.0,622.0057,622.1048,621.6095,622.0552,1648.0
2023-12-27 14:20:00,627.93,628.49,627.7,628.49,3449.0,622.0255,622.5802,621.7977,622.5802,3449.0
2023-12-27 14:30:00,628.07,628.54,627.64,627.97,2196.0,622.1642,622.6298,621.7382,622.0651,2196.0
2023-12-27 14:40:00,627.82,627.82,627.06,627.41,1860.0,621.9165,621.9165,621.1637,621.5104,1860.0
2023-12-27 14:50:00,627.68,627.95,627.21,627.95,1966.0,621.7779,622.0453,621.3123,622.0453,1966.0
2023-12-27 15:00:00,627.59,628.03,627.56,627.85,2627.0,621.6887,622.1246,621.659,621.9463,2627.0
2023-12-27 15:10:00,628.05,628.6,627.89,628.32,3157.0,622.1444,622.6892,621.9859,622.4118,3157.0
2023-12-27 15:20:00,628.4,628.6,627.69,628.17,2979.0,622.4911,622.6892,621.7878,622.2632,2979.0
2023-12-27 15:30:00,628.16,628.87,628.15,628.75,4135.0,622.2533,622.9567,622.2434,622.8378,4135.0
2023-12-27 15:40:00,628.88,629.1,628.09,628.58,7435.0,622.9666,623.1845,622.184,622.6694,7435.0
2023-12-27 15:50:00,628.31,629.32,628.03,629.28,46017.0,622.4019,623.4024,622.1246,623.3628,46017.0
2023-12-28 09:30:00,630.74,630.97,628.56,629.32,19709.0,624.8091,625.0369,622.6496,623.4024,19709.0
2023-12-28 09:40:00,629.32,630.12,628.61,628.86,8429.0,623.4024,624.1949,622.6991,622.9468,8429.0
2023-12-28 09:50:00,629.26,631.07,629.12,631.06,4832.0,623.343,625.136,623.2043,625.1261,4832.0
2023-12-28 10:00:00,630.66,630.66,628.21,628.64,5998.0,624.7298,624.7298,622.3029,622.7288,5998.0
2023-12-28 10:10:00,628.64,629.41,628.04,629.36,6253.0,622.7288,623.4916,622.1345,623.4421,6253.0
2023-12-28 10:20:00,629.41,629.61,627.9,628.55,3401.0,623.4916,623.6897,621.9958,622.6397,3401.0
2023-12-28 10:30:00,628.68,628.86,627.88,628.5,3230.0,622.7685,622.9468,621.976,622.5901,3230.0
2023-12-28 10:40:00,628.4,629.4,628.4,629.04,4625.0,622.4911,623.4817,622.4911,623.1251,4625.0
2023-12-28 10:50:00,628.6,628.6,628.15,628.33,2464.0,622.6892,622.6892,622.2434,622.4217,2464.0
2023-12-28 11:00:00,627.97,628.6,627.91,628.29,3491.0,622.0651,622.6892,622.0057,622.3821,3491.0
2023-12-28 11:10:00,628.39,628.59,627.72,627.81,2726.0,622.4812,622.6793,621.8175,621.9066,2726.0
2023-12-28 11:20:00,627.55,628.03,627.18,627.71,5218.0,621.6491,622.1246,621.2826,621.8076,5218.0
2023-12-28 11:30:00,627.72,628.79,627.71,628.48,5003.0,621.8175,622.8774,621.8076,622.5703,5003.0
2023-12-28 11:40:00,628.5,629.05,628.4,628.56,1718.0,622.5901,623.135,622.4911,622.6496,1718.0
2023-12-28 11:50:00,628.51,628.6,628.23,628.34,2869.0,622.6001,622.6892,622.3227,622.4316,2869.0
2023-12-28 12:00:00,628.57,629.11,628.57,628.87,3885.0,622.6595,623.1944,622.6595,622.9567,3885.0
2023-12-28 12:10:00,629.19,629.65,628.61,629.33,7242.0,623.2737,623.7293,622.6991,623.4123,7242.0
2023-12-28 12:20:00,629.35,629.58,628.95,629.54,3198.0,623.4322,623.66,623.0359,623.6204,3198.0
2023-12-28 12:30:00,629.53,630.1,629.53,630.1,1960.0,623.6105,624.1751,623.6105,624.1751,1960.0
2023-12-28 12:40:00,630.16,630.16,629.6,629.6,3092.0,624.2345,624.2345,623.6798,623.6798,3092.0
2023-12-28 12:50:00,629.81,630.45,629.81,630.22,2638.0,623.8878,624.5218,623.8878,624.294,2638.0
2023-12-28 13:00:00,630.44,630.45,629.35,629.93,2306.0,624.5119,624.5218,623.4322,624.0067,2306.0
2023-12-28 13:10:00,630.16,630.16,629.74,629.97,797.0,624.2345,624.2345,623.8185,624.0463,797.0
2023-12-28 13:20:00,629.78,630.36,629.78,630.21,1880.0,623.8581,624.4327,623.8581,624.2841,1880.0
2023-12-28 13:30:00,630.39,631.07,630.2,630.64,4565.0,624.4624,625.136,624.2742,624.71,4565.0
2023-12-28 13:40:00,630.37,630.76,629.71,630.04,2470.0,624.4426,624.8289,623.7888,624.1157,2470.0
2023-12-28 13:50:00,629.94,630.1,629.23,629.23,2745.0,624.0166,624.1751,623.3133,623.3133,2745.0
2023-12-28 14:00:00,629.53,630.0,629.37,629.89,3655.0,623.6105,624.076,623.452,623.9671,3655.0
2023-12-28 14:10:00,629.88,630.4,629.77,630.19,4343.0,623.9572,624.4723,623.8482,624.2643,4343.0
2023-12-28 14:20:00,629.97,630.35,629.56,630.3,4482.0,624.0463,624.4227,623.6402,624.3732,4482.0
2023-12-28 14:30:00,630.29,630.32,629.86,630.09,3629.0,624.3633,624.393,623.9374,624.1652,3629.0
2023-12-28 14:40:00,630.3,630.3,629.26,629.53,2698.0,624.3732,624.3732,623.343,623.6105,2698.0
2023-12-28 14:50:00,629.36,629.83,629.32,629.83,2729.0,623.4421,623.9076,623.4024,623.9076,2729.0
2023-12-28 15:00:00,629.84,629.84,629.21,629.41,3800.0,623.9175,623.9175,623.2935,623.4916,3800.0
2023-12-28 15:10:00,629.4,629.56,628.61,629.56,6639.0,623.4817,623.6402,622.6991,623.6402,6639.0
2023-12-28 15:20:00,629.31,629.46,629.1,629.28,1601.0,623.3925,623.5411,623.1845,623.3628,1601.0
2023-12-28 15:30:00,629.13,629.68,629.13,629.6,3376.0,623.2142,623.759,623.2142,623.6798,3376.0
2023-12-28 15:40:00,629.7,630.18,629.63,629.64,6803.0,623.7789,624.2543,623.7095,623.7194,6803.0
2023-12-28 15:50:00,629.47,629.72,627.46,628.03,66832.0,623.551,623.7987,621.5599,622.1246,66832.0
2023-12-29 09:30:00,628.02,630.8,625.46,629.88,17105.0,622.1147,624.8685,619.5787,623.9572,17105.0
2023-12-29 09:40:00,629.88,629.98,629.18,629.59,2193.0,623.9572,624.0562,623.2638,623.6699,2193.0
2023-12-29 09:50:00,629.38,630.49,629.38,630.14,2615.0,623.4619,624.5614,623.4619,624.2147,2615.0
2023-12-29 10:00:00,630.74,630.83,629.76,629.89,4022.0,624.8091,624.8982,623.8383,623.9671,4022.0
2023-12-29 10:10:00,629.93,629.93,628.55,629.0,4524.0,624.0067,624.0067,622.6397,623.0854,4524.0
2023-12-29 10:20:00,628.95,629.52,628.53,629.25,4952.0,623.0359,623.6006,622.6199,623.3331,4952.0
2023-12-29 10:30:00,629.25,629.25,627.33,627.5,3524.0,623.3331,623.3331,621.4311,621.5995,3524.0
2023-12-29 10:40:00,626.85,626.91,624.01,624.35,3676.0,620.9557,621.0151,618.1424,618.4792,3676.0
2023-12-29 10:50:00,624.37,625.71,623.85,625.71,4208.0,618.499,619.8264,617.9839,619.8264,4208.0
2023-12-29 11:00:00,625.9,626.25,624.54,624.68,3174.0,620.0146,620.3613,618.6674,618.8061,3174.0
2023-12-29 11:10:00,624.53,624.69,622.69,623.39,2869.0,618.6575,618.816,616.8348,617.5282,2869.0
2023-12-29 11:20:00,623.42,623.42,622.57,622.57,1753.0,617.5579,617.5579,616.7159,616.7159,1753.0
2023-12-29 11:30:00,622.46,623.25,622.46,623.19,2539.0,616.6069,617.3895,616.6069,617.3301,2539.0
2023-12-29 11:40:00,623.2,623.56,622.76,623.56,2381.0,617.34,617.6966,616.9041,617.6966,2381.0
2023-12-29 11:50:00,623.72,623.95,622.91,623.62,2386.0,617.8551,618.0829,617.0527,617.756,2386.0
2023-12-29 12:00:00,623.66,623.78,623.3,623.49,1900.0,617.7957,617.9145,617.439,617.6273,1900.0
2023-12-29 12:10:00,623.25,623.5,622.6,623.5,2864.0,617.3895,617.6372,616.7456,617.6372,2864.0
2023-12-29 12:20:00,623.44,623.44,622.52,623.06,1600.0,617.5777,617.5777,616.6664,617.2013,1600.0
2023-12-29 12:30:00,622.77,624.02,622.77,624.02,2750.0,616.914,618.1523,616.914,618.1523,2750.0
2023-12-29 12:40:00,623.87,624.19,623.69,623.69,3510.0,618.0037,618.3207,617.8254,617.8254,3510.0
2023-12-29 12:50:00,623.74,625.0,623.58,625.0,2398.0,617.8749,619.1231,617.7164,619.1231,2398.0
2023-12-29 13:00:00,625.01,626.09,625.01,625.66,1829.0,619.133,620.2028,619.133,619.7769,1829.0
2023-12-29 13:10:00,625.63,625.63,624.26,624.45,3042.0,619.7471,619.7471,618.39,618.5782,3042.0
2023-12-29 13:20:00,624.45,625.05,624.43,624.66,1814.0,618.5782,619.1726,618.5584,618.7863,1814.0
2023-12-29 13:30:00,624.5,624.98,624.5,624.91,300.0,618.6278,619.1032,618.6278,619.0339,300.0
2023-12-29 13:40:00,624.88,626.04,624.88,626.04,1925.0,619.0042,620.1533,619.0042,620.1533,1925.0
2023-12-29 13:50:00,625.89,626.1,625.3,625.69,2047.0,620.0047,620.2127,619.4202,619.8066,2047.0
2023-12-29 14:00:00,625.71,625.71,625.37,625.62,743.0,619.8264,619.8264,619.4896,619.7372,743.0
2023-12-29 14:10:00,625.39,625.77,624.85,625.38,2132.0,619.5094,619.8858,618.9745,619.4995,2132.0
2023-12-29 14:20:00,625.38,625.76,624.89,625.03,2472.0,619.4995,619.8759,619.0141,619.1528,2472.0
2023-12-29 14:30:00,625.11,625.54,625.09,625.32,700.0,619.232,619.658,619.2122,619.44,700.0
2023-12-29 14:40:00,625.51,625.8,625.24,625.74,4745.0,619.6283,619.9155,619.3608,619.8561,4745.0
2023-12-29 14:50:00,625.74,626.6,625.49,626.39,3015.0,619.8561,620.708,619.6084,620.5,3015.0
2023-12-29 15:00:00,626.6,626.71,625.45,626.32,3300.0,620.708,620.817,619.5688,620.4306,3300.0
2023-12-29 15:10:00,626.46,626.46,625.72,625.82,2418.0,620.5693,620.5693,619.8363,619.9353,2418.0
2023-12-29 15:20:00,625.46,626.25,625.02,626.22,2412.0,619.5787,620.3613,619.1429,620.3316,2412.0
2023-12-29 15:30:00,626.07,626.58,625.58,626.29,6364.0,620.183,620.6882,619.6976,620.4009,6364.0
2023-12-29 15:40:00,626.17,626.47,625.62,625.84,5694.0,620.2821,620.5792,619.7372,619.9552,5694.0
2023-12-29 15:50:00,625.58,626.08,623.26,625.27,57203.0,619.6976,620.1929,617.3994,619.3905,57203.0
2024-01-02 09:30:00,622.15,623.06,613.27,613.27,49372.0,616.2999,617.2013,607.5034,607.5034,49372.0
2024-01-02 09:40:00,613.25,614.44,608.24,608.49,28102.0,607.4835,608.6624,602.5207,602.7683,28102.0
2024-01-02 09:50:00,608.87,611.1,607.44,610.23,24843.0,603.1447,605.3538,601.7282,604.4919,24843.0
2024-01-02 10:00:00,610.87,611.55,606.2,606.83,21842.0,605.1259,605.7995,600.4998,601.1239,21842.0
2024-01-02 10:10:00,607.04,607.15,604.69,604.82,20848.0,601.3319,601.4409,599.004,599.1328,20848.0
2024-01-02 10:20:00,604.57,605.77,602.61,602.73,18911.0,598.8852,600.0739,596.9436,597.0625,18911.0
2024-01-02 10:30:00,602.39,603.32,601.31,601.98,20003.0,596.7257,597.6469,595.6558,596.3195,20003.0
2024-01-02 10:40:00,601.81,602.21,600.15,600.15,19845.0,596.1511,596.5474,594.5067,594.5067,19845.0
2024-01-02 10:50:00,600.05,602.37,599.63,602.36,16433.0,594.4077,596.7058,593.9916,596.6959,16433.0
2024-01-02 11:00:00,602.67,603.44,601.97,603.13,17955.0,597.003,597.7658,596.3096,597.4587,17955.0
2024-01-02 11:10:00,603.54,607.16,603.5,607.16,23151.0,597.8648,601.4508,597.8252,601.4508,23151.0
2024-01-02 11:20:00,606.85,606.85,604.77,605.83,14773.0,601.1437,601.1437,599.0833,600.1333,14773.0
2024-01-02 11:30:00,606.09,606.32,604.58,604.71,6204.0,600.3909,600.6187,598.8951,599.0238,6204.0
2024-01-02 11:40:00,604.41,604.85,604.11,604.6,7380.0,598.7267,599.1625,598.4295,598.9149,7380.0
2024-01-02 11:50:00,604.63,604.64,603.49,603.49,10676.0,598.9446,598.9545,597.8153,597.8153,10676.0
2024-01-02 12:00:00,603.5,603.94,602.92,603.49,11879.0,597.8252,598.2611,597.2507,597.8153,11879.0
2024-01-02 12:10:00,603.5,603.61,602.53,602.72,5506.0,597.8252,597.9342,596.8643,597.0526,5506.0
2024-01-02 12:20:00,603.0,603.26,602.43,602.59,5992.0,597.3299,597.5875,596.7653,596.9238,5992.0
2024-01-02 12:30:00,602.5,603.6,602.5,603.36,7192.0,596.8346,597.9243,596.8346,597.6865,7192.0
2024-01-02 12:40:00,603.6,603.77,602.15,602.78,6024.0,597.9243,598.0927,596.4879,597.112,6024.0
2024-01-02 12:50:00,602.65,602.65,601.63,601.63,3669.0,596.9832,596.9832,595.9728,595.9728,3669.0
2024-01-02 13:00:00,601.24,601.59,600.88,600.88,5826.0,595.5865,595.9332,595.2299,595.2299,5826.0
2024-01-02 13:10:00,600.87,601.79,600.87,601.73,6032.0,595.22,596.1313,595.22,596.0719,6032.0
2024-01-02 13:20:00,601.77,602.78,601.77,602.78,7229.0,596.1115,597.112,596.1115,597.112,7229.0
2024-01-02 13:30:00,602.73,603.32,602.65,603.27,5207.0,597.0625,597.6469,596.9832,597.5974,5207.0
2024-01-02 13:40:00,603.13,603.47,602.45,602.61,5967.0,597.4587,597.7955,596.7851,596.9436,5967.0
2024-01-02 13:50:00,602.28,602.74,601.17,601.36,4510.0,596.6167,597.0724,595.5171,595.7053,4510.0
2024-01-02 14:00:00,601.62,601.84,600.75,601.23,7988.0,595.9629,596.1808,595.1011,595.5766,7988.0
2024-01-02 14:10:00,601.09,602.65,601.09,602.47,9638.0,595.4379,596.9832,595.4379,596.8049,9638.0
2024-01-02 14:20:00,602.33,603.51,602.33,603.27,7592.0,596.6662,597.8351,596.6662,597.5974,7592.0
2024-01-02 14:30:00,603.32,603.83,602.84,603.36,4879.0,597.6469,598.1521,597.1714,597.6865,4879.0
2024-01-02 14:40:00,603.19,603.6,602.99,602.99,5467.0,597.5181,597.9243,597.32,597.32,5467.0
2024-01-02 14:50:00,603.1,603.13,601.99,601.99,6797.0,597.429,597.4587,596.3294,596.3294,6797.0
2024-01-02 15:00:00,602.12,602.17,600.6,601.32,16598.0,596.4582,596.5077,594.9525,595.6657,16598.0
2024-01-02 15:10:00,601.47,602.23,600.87,601.96,15570.0,595.8143,596.5672,595.22,596.2997,15570.0
2024-01-02 15:20:00,601.82,602.38,601.43,601.96,18005.0,596.161,596.7158,595.7747,596.2997,18005.0
2024-01-02 15:30:00,601.75,602.76,601.72,601.82,13942.0,596.0917,597.0922,596.062,596.161,13942.0
2024-01-02 15:40:00,601.71,602.05,601.15,601.62,24006.0,596.0521,596.3889,595.4973,595.9629,24006.0
2024-01-02 15:50:00,601.81,604.26,601.81,603.64,62559.0,596.1511,598.5781,596.1511,597.9639,62559.0
2024-01-03 09:30:00,598.3,598.38,593.77,596.54,36133.0,592.6741,592.7534,588.1867,590.9307,36133.0
2024-01-03 09:40:00,596.98,597.51,594.94,596.11,17373.0,591.3665,591.8915,589.3457,590.5047,17373.0
2024-01-03 09:50:00,595.52,595.52,592.37,593.54,15247.0,589.9203,589.9203,586.7999,587.9589,15247.0
2024-01-03 10:00:00,593.34,596.39,593.25,593.72,11367.0,587.7608,590.7821,587.6716,588.1372,11367.0
2024-01-03 10:10:00,593.34,593.68,591.5,592.49,11794.0,587.7608,588.0976,585.9381,586.9188,11794.0
2024-01-03 10:20:00,592.36,593.1,591.28,592.42,9858.0,586.79,587.523,585.7201,586.8494,9858.0
2024-01-03 10:30:00,592.12,592.67,591.51,591.52,10455.0,586.5522,587.0971,585.948,585.9579,10455.0
2024-01-03 10:40:00,591.85,592.92,591.77,591.77,10127.0,586.2848,587.3447,586.2055,586.2055,10127.0
2024-01-03 10:50:00,591.85,593.94,591.65,593.75,15939.0,586.2848,588.3551,586.0867,588.1669,15939.0
2024-01-03 11:00:00,593.46,595.74,593.46,595.12,8911.0,587.8796,590.1382,587.8796,589.524,8911.0
2024-01-03 11:10:00,595.15,595.72,593.86,594.24,10217.0,589.5537,590.1184,588.2759,588.6523,10217.0
2024-01-03 11:20:00,594.39,595.91,593.77,595.91,14102.0,588.8009,590.3066,588.1867,590.3066,14102.0
2024-01-03 11:30:00,595.44,596.18,594.08,594.08,11222.0,589.841,590.5741,588.4938,588.4938,11222.0
2024-01-03 11:40:00,594.09,594.47,593.45,593.59,6596.0,588.5037,588.8801,587.8697,588.0084,6596.0
2024-01-03 11:50:00,593.5,593.68,592.55,592.71,8472.0,587.9193,588.0976,586.9782,587.1367,8472.0
2024-01-03 12:00:00,592.38,592.93,591.98,592.0,9716.0,586.8098,587.3546,586.4135,586.4334,9716.0
2024-01-03 12:10:00,592.11,592.5,591.5,591.59,10211.0,586.5423,586.9287,585.9381,586.0272,10211.0
2024-01-03 12:20:00,591.6,593.0,591.43,593.0,20270.0,586.0371,587.424,585.8687,587.424,20270.0
2024-01-03 12:30:00,592.92,593.03,592.16,592.33,5071.0,587.3447,587.4537,586.5919,586.7603,5071.0
2024-01-03 12:40:00,592.21,592.6,591.86,592.6,3892.0,586.6414,587.0277,586.2947,587.0277,3892.0
2024-01-03 12:50:00,592.27,592.6,592.09,592.58,4982.0,586.7008,587.0277,586.5225,587.0079,4982.0
2024-01-03 13:00:00,592.32,593.21,592.25,592.33,22362.0,586.7503,587.632,586.681,586.7603,22362.0
2024-01-03 13:10:00,592.7,592.73,592.44,592.5,5146.0,587.1268,587.1565,586.8692,586.9287,5146.0
2024-01-03 13:20:00,592.28,592.28,591.71,591.78,4436.0,586.7107,586.7107,586.1461,586.2154,4436.0
2024-01-03 13:30:00,591.9,591.93,591.1,591.66,4095.0,586.3343,586.364,585.5418,586.0966,4095.0
2024-01-03 13:40:00,591.58,591.71,590.91,590.96,6231.0,586.0173,586.1461,585.3536,585.4031,6231.0
2024-01-03 13:50:00,591.15,591.6,590.99,591.6,6705.0,585.5914,586.0371,585.4329,586.0371,6705.0
2024-01-03 14:00:00,591.31,592.31,589.74,590.9,10342.0,585.7498,586.7404,584.1946,585.3437,10342.0
2024-01-03 14:10:00,590.91,592.0,589.73,590.93,10783.0,585.3536,586.4334,584.1847,585.3734,10783.0
2024-01-03 14:20:00,590.69,593.42,590.23,592.68,9633.0,585.1357,587.84,584.68,587.107,9633.0
2024-01-03 14:30:00,592.7,593.0,591.27,591.97,6894.0,587.1268,587.424,585.7102,586.4036,6894.0
2024-01-03 14:40:00,591.46,592.75,591.27,591.44,4675.0,585.8984,587.1763,585.7102,585.8786,4675.0
2024-01-03 14:50:00,591.55,591.68,590.88,591.06,4763.0,585.9876,586.1164,585.3239,585.5022,4763.0
2024-01-03 15:00:00,591.21,591.25,590.03,590.1,5831.0,585.6508,585.6904,584.4819,584.5512,5831.0
2024-01-03 15:10:00,590.05,590.47,589.81,590.07,8171.0,584.5017,584.9177,584.264,584.5215,8171.0
2024-01-03 15:20:00,590.16,590.3,589.7,589.93,4918.0,584.6107,584.7493,584.155,584.3828,4918.0
2024-01-03 15:30:00,590.01,590.5,589.71,590.11,15375.0,584.4621,584.9475,584.1649,584.5611,15375.0
2024-01-03 15:40:00,589.98,590.23,589.41,589.69,17667.0,584.4324,584.68,583.8677,584.1451,17667.0
2024-01-03 15:50:00,589.89,591.67,589.44,590.89,74194.0,584.3432,586.1065,583.8974,585.3338,74194.0
2024-01-04 09:30:00,590.61,594.51,587.87,592.9,23100.0,585.0564,588.9198,582.3422,587.3249,23100.0
2024-01-04 09:40:00,592.45,593.88,591.53,592.42,7165.0,586.8791,588.2957,585.9678,586.8494,7165.0
2024-01-04 09:50:00,592.27,593.24,591.77,591.77,7611.0,586.7008,587.6617,586.2055,586.2055,7611.0
2024-01-04 10:00:00,591.44,593.01,591.07,592.66,11510.0,585.8786,587.4339,585.5121,587.0872,11510.0
2024-01-04 10:10:00,592.67,593.57,592.05,592.06,11231.0,587.0971,587.9886,586.4829,586.4928,11231.0
2024-01-04 10:20:00,591.97,591.97,589.71,591.34,10590.0,586.4036,586.4036,584.1649,585.7796,10590.0
2024-01-04 10:30:00,591.57,591.84,590.95,591.27,6295.0,586.0074,586.2749,585.3932,585.7102,6295.0
2024-01-04 10:40:00,591.19,591.75,590.8,591.47,7717.0,585.631,586.1857,585.2446,585.9083,7717.0
2024-01-04 10:50:00,591.56,591.71,591.16,591.24,4790.0,585.9975,586.1461,585.6013,585.6805,4790.0
2024-01-04 11:00:00,591.24,591.59,591.11,591.53,6885.0,585.6805,586.0272,585.5517,585.9678,6885.0
2024-01-04 11:10:00,591.57,593.0,591.56,592.49,5084.0,586.0074,587.424,585.9975,586.9188,5084.0
2024-01-04 11:20:00,592.54,592.74,591.61,591.84,9068.0,586.9683,587.1664,586.047,586.2749,9068.0
2024-01-04 11:30:00,591.87,592.03,590.77,591.59,7583.0,586.3046,586.4631,585.2149,586.0272,7583.0
2024-01-04 11:40:00,591.04,591.42,590.17,590.17,5416.0,585.4824,585.8588,584.6206,584.6206,5416.0
2024-01-04 11:50:00,590.0,590.53,589.16,590.37,2983.0,584.4522,584.9772,583.6201,584.8187,2983.0
2024-01-04 12:00:00,590.44,590.44,588.82,589.06,5115.0,584.888,584.888,583.2833,583.521,5115.0
2024-01-04 12:10:00,589.13,589.92,589.02,589.29,3546.0,583.5903,584.3729,583.4814,583.7488,3546.0
2024-01-04 12:20:00,589.81,590.15,589.08,590.15,3951.0,584.264,584.6008,583.5408,584.6008,3951.0
2024-01-04 12:30:00,589.81,590.35,589.22,590.27,3091.0,584.264,584.7989,583.6795,584.7196,3091.0
2024-01-04 12:40:00,590.5,590.51,588.86,589.26,3442.0,584.9475,584.9574,583.3229,583.7191,3442.0
2024-01-04 12:50:00,588.93,589.93,588.92,589.62,5839.0,583.3922,584.3828,583.3823,584.0757,5839.0
2024-01-04 13:00:00,589.81,590.12,589.45,590.11,3659.0,584.264,584.571,583.9073,584.5611,3659.0
2024-01-04 13:10:00,590.05,590.05,589.28,589.51,2049.0,584.5017,584.5017,583.7389,583.9668,2049.0
2024-01-04 13:20:00,589.41,589.99,589.39,589.63,3870.0,583.8677,584.4423,583.8479,584.0856,3870.0
2024-01-04 13:30:00,589.71,590.01,589.28,589.5,2787.0,584.1649,584.4621,583.7389,583.9569,2787.0
2024-01-04 13:40:00,589.55,589.89,589.25,589.56,4573.0,584.0064,584.3432,583.7092,584.0163,4573.0
2024-01-04 13:50:00,589.55,589.7,588.69,589.12,5529.0,584.0064,584.155,583.1545,583.5804,5529.0
2024-01-04 14:00:00,589.12,589.36,588.68,589.12,4374.0,583.5804,583.8182,583.1446,583.5804,4374.0
2024-01-04 14:10:00,589.12,589.8,588.92,589.25,4645.0,583.5804,584.254,583.3823,583.7092,4645.0
2024-01-04 14:20:00,589.18,589.6,588.8,588.82,3923.0,583.6399,584.0559,583.2634,583.2833,3923.0
2024-01-04 14:30:00,588.7,588.9,588.38,588.68,3895.0,583.1644,583.3625,582.8474,583.1446,3895.0
2024-01-04 14:40:00,588.71,588.71,588.07,588.63,3935.0,583.1743,583.1743,582.5403,583.095,3935.0
2024-01-04 14:50:00,588.85,589.45,588.85,589.13,3002.0,583.313,583.9073,583.313,583.5903,3002.0
2024-01-04 15:00:00,589.39,590.21,588.92,590.06,2904.0,583.8479,584.6602,583.3823,584.5116,2904.0
2024-01-04 15:10:00,590.03,590.11,588.44,588.7,4781.0,584.4819,584.5611,582.9068,583.1644,4781.0
2024-01-04 15:20:00,588.72,588.94,588.35,588.79,4476.0,583.1842,583.4021,582.8177,583.2535,4476.0
2024-01-04 15:30:00,588.74,589.08,588.4,588.68,5110.0,583.204,583.5408,582.8672,583.1446,5110.0
2024-01-04 15:40:00,588.65,588.77,587.78,587.78,10045.0,583.1149,583.2337,582.253,582.253,10045.0
2024-01-04 15:50:00,587.77,587.9,585.81,586.82,54019.0,582.2431,582.3719,580.3016,581.3021,54019.0
2024-01-05 09:30:00,586.82,591.31,586.82,590.08,15519.0,581.3021,585.7498,581.3021,584.5314,15519.0
2024-01-05 09:40:00,588.8,590.03,588.59,588.78,2750.0,583.2634,584.4819,583.0554,583.2436,2750.0
2024-01-05 09:50:00,588.82,589.52,586.15,586.76,5892.0,583.2833,583.9767,580.6384,581.2426,5892.0
2024-01-05 10:00:00,587.37,591.06,586.49,591.06,10064.0,581.8469,585.5022,580.9752,585.5022,10064.0
2024-01-05 10:10:00,591.06,591.39,588.5,588.88,14912.0,585.5022,585.8291,582.9663,583.3427,14912.0
2024-01-05 10:20:00,588.75,591.0,588.49,589.83,4888.0,583.2139,585.4428,582.9564,584.2838,4888.0
2024-01-05 10:30:00,590.1,592.17,590.09,591.5,7286.0,584.5512,586.6018,584.5413,585.9381,7286.0
2024-01-05 10:40:00,591.23,591.46,590.89,590.89,3614.0,585.6706,585.8984,585.3338,585.3338,3614.0
2024-01-05 10:50:00,590.99,591.54,590.41,591.27,9200.0,585.4329,585.9777,584.8583,585.7102,9200.0
2024-01-05 11:00:00,591.78,592.04,590.67,591.71,5235.0,586.2154,586.473,585.1159,586.1461,5235.0
2024-01-05 11:10:00,591.6,592.12,589.84,590.17,4958.0,586.0371,586.5522,584.2937,584.6206,4958.0
2024-01-05 11:20:00,589.89,590.0,588.86,588.86,2210.0,584.3432,584.4522,583.3229,583.3229,2210.0
2024-01-05 11:30:00,589.05,589.76,589.05,589.76,3030.0,583.5111,584.2144,583.5111,584.2144,3030.0
2024-01-05 11:40:00,589.77,590.22,589.56,589.84,10422.0,584.2243,584.6701,584.0163,584.2937,10422.0
2024-01-05 11:50:00,590.04,591.0,589.89,590.42,9986.0,584.4918,585.4428,584.3432,584.8682,9986.0
2024-01-05 12:00:00,590.52,590.53,588.5,588.5,9909.0,584.9673,584.9772,582.9663,582.9663,9909.0
2024-01-05 12:10:00,588.03,589.48,588.0,589.12,5664.0,582.5007,583.9371,582.471,583.5804,5664.0
2024-01-05 12:20:00,588.8,589.34,588.64,588.64,4523.0,583.2634,583.7984,583.105,583.105,4523.0
2024-01-05 12:30:00,588.63,589.34,588.39,589.0,3470.0,583.095,583.7984,582.8573,583.4616,3470.0
2024-01-05 12:40:00,589.16,589.75,588.95,589.19,3627.0,583.6201,584.2045,583.412,583.6498,3627.0
2024-01-05 12:50:00,589.31,589.97,589.09,589.7,4842.0,583.7687,584.4224,583.5507,584.155,4842.0
2024-01-05 13:00:00,589.52,589.52,588.19,589.25,2767.0,583.9767,583.9767,582.6592,583.7092,2767.0
2024-01-05 13:10:00,589.26,589.3,588.29,588.78,4041.0,583.7191,583.7587,582.7582,583.2436,4041.0
2024-01-05 13:20:00,588.49,590.03,588.44,590.0,5315.0,582.9564,584.4819,582.9068,584.4522,5315.0
2024-01-05 13:30:00,590.44,591.03,590.14,590.82,2847.0,584.888,585.4725,584.5908,585.2645,2847.0
2024-01-05 13:40:00,590.47,590.61,589.99,590.16,3741.0,584.9177,585.0564,584.4423,584.6107,3741.0
2024-01-05 13:50:00,590.33,590.76,590.12,590.24,5081.0,584.7791,585.205,584.571,584.6899,5081.0
2024-01-05 14:00:00,590.4,590.71,590.3,590.48,6111.0,584.8484,585.1555,584.7493,584.9277,6111.0
2024-01-05 14:10:00,590.78,591.05,590.53,590.7,9163.0,585.2248,585.4923,584.9772,585.1456,9163.0
2024-01-05 14:20:00,590.88,591.42,590.67,590.9,5422.0,585.3239,585.8588,585.1159,585.3437,5422.0
2024-01-05 14:30:00,590.79,591.36,590.74,590.74,5287.0,585.2347,585.7994,585.1852,585.1852,5287.0
2024-01-05 14:40:00,590.67,590.67,589.9,589.9,7787.0,585.1159,585.1159,584.3531,584.3531,7787.0
2024-01-05 14:50:00,589.52,589.62,588.83,588.9,8394.0,583.9767,584.0757,583.2932,583.3625,8394.0
2024-01-05 15:00:00,589.0,589.24,588.99,589.22,8579.0,583.4616,583.6993,583.4517,583.6795,8579.0
2024-01-05 15:10:00,589.13,589.4,588.24,588.24,5121.0,583.5903,583.8578,582.7087,582.7087,5121.0
2024-01-05 15:20:00,588.32,588.54,587.76,588.24,5817.0,582.788,583.0059,582.2332,582.7087,5817.0
2024-01-05 15:30:00,588.13,588.38,587.5,587.7,9064.0,582.5997,582.8474,581.9757,582.1738,9064.0
2024-01-05 15:40:00,587.81,588.7,587.64,588.68,10261.0,582.2828,583.1644,582.1144,583.1446,10261.0
2024-01-05 15:50:00,588.48,589.5,588.38,588.96,36409.0,582.9465,583.9569,582.8474,583.4219,36409.0
2024-01-08 09:30:00,593.1,595.0,591.91,594.32,25447.0,587.523,589.4051,586.3442,588.7315,25447.0
2024-01-08 09:40:00,594.29,595.63,593.35,594.68,7477.0,588.7018,590.0292,587.7707,589.0882,7477.0
2024-01-08 09:50:00,594.65,598.31,593.65,597.84,18826.0,589.0584,592.684,588.0678,592.2184,18826.0
2024-01-08 10:00:00,598.11,600.55,597.23,600.55,12289.0,592.4859,594.903,591.6142,594.903,12289.0
2024-01-08 10:10:00,600.32,600.32,598.56,599.81,15202.0,594.6751,594.6751,592.9317,594.1699,15202.0
2024-01-08 10:20:00,599.7,600.22,599.21,599.69,16620.0,594.061,594.5761,593.5756,594.051,16620.0
2024-01-08 10:30:00,599.58,599.67,597.7,597.7,8564.0,593.9421,594.0312,592.0798,592.0798,8564.0
2024-01-08 10:40:00,597.96,598.39,596.58,597.2,6533.0,592.3373,592.7633,590.9703,591.5845,6533.0
2024-01-08 10:50:00,597.3,597.66,596.42,596.63,5897.0,591.6835,592.0401,590.8118,591.0198,5897.0
2024-01-08 11:00:00,596.72,597.59,596.05,596.73,5393.0,591.109,591.9708,590.4453,591.1189,5393.0
2024-01-08 11:10:00,596.29,596.87,595.91,596.3,11433.0,590.683,591.2576,590.3066,590.6929,11433.0
2024-01-08 11:20:00,596.31,597.24,595.23,595.25,10338.0,590.7028,591.6241,589.633,589.6528,10338.0
2024-01-08 11:30:00,595.28,596.05,595.14,595.14,11026.0,589.6825,590.4453,589.5438,589.5438,11026.0
2024-01-08 11:40:00,594.94,595.26,594.49,595.19,5661.0,589.3457,589.6627,588.8999,589.5934,5661.0
2024-01-08 11:50:00,595.05,596.44,595.05,596.21,20716.0,589.4547,590.8316,589.4547,590.6038,20716.0
2024-01-08 12:00:00,596.47,597.1,596.05,596.1,16355.0,590.8613,591.4854,590.4453,590.4948,16355.0
2024-01-08 12:10:00,596.05,596.49,595.87,596.04,18097.0,590.4453,590.8811,590.267,590.4354,18097.0
2024-01-08 12:20:00,595.94,596.08,595.36,596.0,5064.0,590.3363,590.475,589.7618,590.3957,5064.0
2024-01-08 12:30:00,596.0,596.8,595.84,596.51,8220.0,590.3957,591.1882,590.2373,590.901,8220.0
2024-01-08 12:40:00,596.58,596.58,596.02,596.17,3524.0,590.9703,590.9703,590.4156,590.5641,3524.0
2024-01-08 12:50:00,596.07,596.46,596.05,596.26,4606.0,590.4651,590.8514,590.4453,590.6533,4606.0
2024-01-08 13:00:00,596.23,596.39,595.8,596.17,3316.0,590.6236,590.7821,590.1976,590.5641,3316.0
2024-01-08 13:10:00,596.09,596.11,595.73,595.82,3405.0,590.4849,590.5047,590.1283,590.2174,3405.0
2024-01-08 13:20:00,595.68,595.84,595.44,595.52,3142.0,590.0788,590.2373,589.841,589.9203,3142.0
2024-01-08 13:30:00,595.55,595.82,595.3,595.69,4607.0,589.95,590.2174,589.7023,590.0887,4607.0
2024-01-08 13:40:00,595.81,595.82,595.22,595.36,10230.0,590.2075,590.2174,589.6231,589.7618,10230.0
2024-01-08 13:50:00,595.36,595.89,595.08,595.88,17089.0,589.7618,590.2868,589.4844,590.2769,17089.0
2024-01-08 14:00:00,595.75,596.95,595.5,596.1,11650.0,590.1481,591.3368,589.9004,590.4948,11650.0
2024-01-08 14:10:00,596.07,596.39,595.65,595.69,12626.0,590.4651,590.7821,590.049,590.0887,12626.0
2024-01-08 14:20:00,595.84,596.21,595.53,596.11,12576.0,590.2373,590.6038,589.9302,590.5047,12576.0
2024-01-08 14:30:00,596.18,598.04,596.09,597.32,30317.0,590.5741,592.4166,590.4849,591.7033,30317.0
2024-01-08 14:40:00,597.29,597.71,596.96,597.33,16535.0,591.6736,592.0897,591.3467,591.7132,16535.0
2024-01-08 14:50:00,597.33,598.01,596.93,597.68,27625.0,591.7132,592.3868,591.317,592.0599,27625.0
2024-01-08 15:00:00,597.91,599.45,597.54,598.93,15164.0,592.2878,593.8133,591.9213,593.2982,15164.0
2024-01-08 15:10:00,598.88,599.07,598.16,598.19,36311.0,593.2487,593.4369,592.5354,592.5652,36311.0
2024-01-08 15:20:00,598.19,598.33,597.71,598.08,23175.0,592.5652,592.7038,592.0897,592.4562,23175.0
2024-01-08 15:30:00,598.06,599.45,597.97,598.92,45074.0,592.4364,593.8133,592.3472,593.2883,45074.0
2024-01-08 15:40:00,598.94,599.2,597.37,597.66,40745.0,593.3081,593.5657,591.7529,592.0401,40745.0
2024-01-08 15:50:00,597.49,598.96,597.49,598.53,111558.0,591.8717,593.3279,591.8717,592.902,111558.0
2024-01-09 09:30:00,591.15,596.0,590.14,593.97,20588.0,586.4622,591.2738,585.4602,589.2599,20588.0
2024-01-09 09:40:00,594.37,594.6,592.68,593.72,6325.0,589.6567,589.8849,587.9801,589.0118,6325.0
2024-01-09 09:50:00,593.23,596.25,593.17,596.19,26194.0,588.5257,591.5218,588.4662,591.4623,26194.0
2024-01-09 10:00:00,596.22,599.61,595.74,599.3,12982.0,591.492,594.8551,591.0158,594.5476,12982.0
2024-01-09 10:10:00,599.29,600.98,599.02,600.78,14184.0,594.5377,596.2143,594.2698,596.0159,14184.0
2024-01-09 10:20:00,601.0,601.15,599.3,599.3,6978.0,596.2341,596.3829,594.5476,594.5476,6978.0
2024-01-09 10:30:00,600.23,600.23,598.49,599.41,5532.0,595.4702,595.4702,593.744,594.6567,5532.0
2024-01-09 10:40:00,599.35,600.07,599.32,600.07,4000.0,594.5972,595.3115,594.5674,595.3115,4000.0
2024-01-09 10:50:00,600.09,600.25,598.97,599.22,10125.0,595.3313,595.4901,594.2202,594.4682,10125.0
2024-01-09 11:00:00,599.27,600.73,599.2,600.53,25157.0,594.5178,595.9663,594.4484,595.7678,25157.0
2024-01-09 11:10:00,600.76,601.04,600.11,600.78,6815.0,595.996,596.2738,595.3512,596.0159,6815.0
2024-01-09 11:20:00,600.89,601.01,600.23,600.91,13963.0,596.125,596.244,595.4702,596.1448,13963.0
2024-01-09 11:30:00,601.04,601.23,600.37,600.58,8441.0,596.2738,596.4623,595.6091,595.8174,8441.0
2024-01-09 11:40:00,600.35,601.58,600.35,601.58,4600.0,595.5893,596.8095,595.5893,596.8095,4600.0
2024-01-09 11:50:00,601.6,603.68,601.6,603.68,14217.0,596.8294,598.8929,596.8294,598.8929,14217.0
2024-01-09 12:00:00,603.68,603.9,602.89,603.86,21310.0,598.8929,599.1111,598.1091,599.0714,21310.0
2024-01-09 12:10:00,603.85,603.97,603.26,603.69,10883.0,599.0615,599.1806,598.4762,598.9028,10883.0
2024-01-09 12:20:00,603.83,603.9,603.35,603.9,7046.0,599.0417,599.1111,598.5655,599.1111,7046.0
2024-01-09 12:30:00,603.9,603.9,603.12,603.31,6797.0,599.1111,599.1111,598.3373,598.5258,6797.0
2024-01-09 12:40:00,603.3,603.52,603.03,603.03,2000.0,598.5159,598.7341,598.248,598.248,2000.0
2024-01-09 12:50:00,603.11,604.29,603.11,603.6,30459.0,598.3274,599.498,598.3274,598.8135,30459.0
2024-01-09 13:00:00,604.0,604.73,603.4,603.51,6274.0,599.2103,599.9345,598.6151,598.7242,6274.0
2024-01-09 13:10:00,603.8,604.51,603.8,604.37,7303.0,599.0119,599.7163,599.0119,599.5774,7303.0
2024-01-09 13:20:00,604.19,604.56,603.98,604.21,9393.0,599.3988,599.7659,599.1905,599.4187,9393.0
2024-01-09 13:30:00,604.08,604.51,603.17,604.16,13431.0,599.2897,599.7163,598.3869,599.3691,13431.0
2024-01-09 13:40:00,604.31,605.54,604.18,605.52,7126.0,599.5179,600.7381,599.3889,600.7183,7126.0
2024-01-09 13:50:00,605.64,606.5,605.56,605.75,7847.0,600.8373,601.6905,600.7579,600.9464,7847.0
2024-01-09 14:00:00,606.04,606.72,605.84,606.72,4094.0,601.2341,601.9088,601.0357,601.9088,4094.0
2024-01-09 14:10:00,606.71,606.74,605.85,606.3,10685.0,601.8988,601.9286,601.0457,601.4921,10685.0
2024-01-09 14:20:00,606.42,606.71,604.96,604.96,4716.0,601.6111,601.8988,600.1627,600.1627,4716.0
2024-01-09 14:30:00,605.22,605.62,604.77,604.95,2263.0,600.4206,600.8175,599.9742,600.1528,2263.0
2024-01-09 14:40:00,604.8,604.8,604.21,604.7,4197.0,600.004,600.004,599.4187,599.9048,4197.0
2024-01-09 14:50:00,604.92,605.38,604.39,604.91,7339.0,600.123,600.5794,599.5972,600.1131,7339.0
2024-01-09 15:00:00,605.33,605.84,604.3,604.61,24345.0,600.5298,601.0357,599.5079,599.8155,24345.0
2024-01-09 15:10:00,604.64,605.54,604.64,605.54,12646.0,599.8452,600.7381,599.8452,600.7381,12646.0
2024-01-09 15:20:00,605.42,606.08,605.18,605.34,11007.0,600.6191,601.2738,600.381,600.5397,11007.0
2024-01-09 15:30:00,605.43,605.43,604.62,604.92,14949.0,600.629,600.629,599.8254,600.123,14949.0
2024-01-09 15:40:00,604.93,605.03,604.44,604.46,15814.0,600.1329,600.2322,599.6468,599.6667,15814.0
2024-01-09 15:50:00,604.56,606.02,603.22,605.32,68219.0,599.7659,601.2143,598.4365,600.5199,68219.0
2024-01-10 09:30:00,603.12,609.24,603.02,607.19,43337.0,598.3373,604.4088,598.2381,602.375,43337.0
2024-01-10 09:40:00,607.37,608.69,606.61,607.9,13240.0,602.5536,603.8631,601.7996,603.0794,13240.0
2024-01-10 09:50:00,608.0,608.19,605.89,605.89,22399.0,603.1786,603.3671,601.0853,601.0853,22399.0
2024-01-10 10:00:00,606.05,606.58,603.55,605.49,20963.0,601.2441,601.7699,598.7639,600.6885,20963.0
2024-01-10 10:10:00,605.77,606.57,604.61,605.87,13049.0,600.9663,601.7599,599.8155,601.0655,13049.0
2024-01-10 10:20:00,605.85,606.99,604.91,606.26,7107.0,601.0457,602.1766,600.1131,601.4524,7107.0
2024-01-10 10:30:00,606.34,606.66,605.05,606.3,6005.0,601.5318,601.8492,600.252,601.4921,6005.0
2024-01-10 10:40:00,606.55,607.42,606.36,607.01,4520.0,601.7401,602.6032,601.5516,602.1965,4520.0
2024-01-10 10:50:00,607.15,608.44,607.15,608.24,7532.0,602.3353,603.6151,602.3353,603.4167,7532.0
2024-01-10 11:00:00,608.11,608.81,608.11,608.64,9556.0,603.2877,603.9822,603.2877,603.8135,9556.0
2024-01-10 11:10:00,608.67,609.27,608.23,608.24,7111.0,603.8433,604.4385,603.4068,603.4167,7111.0
2024-01-10 11:20:00,608.26,608.3,606.99,607.99,44571.0,603.4365,603.4762,602.1766,603.1687,44571.0
2024-01-10 11:30:00,607.74,608.03,607.54,607.7,3092.0,602.9207,603.2084,602.7222,602.881,3092.0
2024-01-10 11:40:00,607.87,608.22,607.61,607.99,4049.0,603.0496,603.3969,602.7917,603.1687,4049.0
2024-01-10 11:50:00,607.9,608.41,607.32,607.86,18135.0,603.0794,603.5853,602.504,603.0397,18135.0
2024-01-10 12:00:00,607.8,608.01,607.49,608.0,3800.0,602.9802,603.1885,602.6726,603.1786,3800.0
2024-01-10 12:10:00,608.0,608.15,607.4,608.06,8091.0,603.1786,603.3274,602.5834,603.2381,8091.0
2024-01-10 12:20:00,608.02,608.24,607.7,608.24,2659.0,603.1984,603.4167,602.881,603.4167,2659.0
2024-01-10 12:30:00,607.95,608.62,607.92,608.62,4840.0,603.129,603.7937,603.0992,603.7937,4840.0
2024-01-10 12:40:00,608.51,608.73,608.07,608.37,3650.0,603.6846,603.9028,603.248,603.5457,3650.0
2024-01-10 12:50:00,608.37,609.17,608.3,609.17,3296.0,603.5457,604.3393,603.4762,604.3393,3296.0
2024-01-10 13:00:00,609.03,609.9,608.6,608.79,6379.0,604.2004,605.0635,603.7738,603.9623,6379.0
2024-01-10 13:10:00,608.8,609.1,608.28,608.88,7625.0,603.9723,604.2699,603.4564,604.0516,7625.0
2024-01-10 13:20:00,608.72,609.05,608.64,609.05,2409.0,603.8929,604.2203,603.8135,604.2203,2409.0
2024-01-10 13:30:00,609.24,609.87,609.23,609.87,3002.0,604.4088,605.0338,604.3988,605.0338,3002.0
2024-01-10 13:40:00,609.85,609.85,609.56,609.81,2277.0,605.0139,605.0139,604.7262,604.9742,2277.0
2024-01-10 13:50:00,609.95,610.12,609.69,609.96,5068.0,605.1131,605.2818,604.8552,605.1231,5068.0
2024-01-10 14:00:00,610.12,610.81,610.11,610.71,5403.0,605.2818,605.9663,605.2719,605.8671,5403.0
2024-01-10 14:10:00,610.74,611.67,610.73,611.16,12891.0,605.8969,606.8195,605.887,606.3135,12891.0
2024-01-10 14:20:00,611.23,612.0,611.23,611.74,6478.0,606.383,607.1469,606.383,606.8889,6478.0
2024-01-10 14:30:00,611.6,612.14,611.43,612.13,11731.0,606.7501,607.2858,606.5814,607.2759,11731.0
2024-01-10 14:40:00,612.12,612.8,612.01,612.51,6308.0,607.2659,607.9405,607.1568,607.6528,6308.0
2024-01-10 14:50:00,612.51,613.34,612.51,613.34,10885.0,607.6528,608.4763,607.6528,608.4763,10885.0
2024-01-10 15:00:00,613.3,613.36,612.44,612.76,10714.0,608.4366,608.4961,607.5834,607.9009,10714.0
2024-01-10 15:10:00,612.96,612.96,611.94,612.38,18445.0,608.0993,608.0993,607.0874,607.5239,18445.0
2024-01-10 15:20:00,612.42,612.5,610.92,611.35,20204.0,607.5636,607.6429,606.0754,606.502,20204.0
2024-01-10 15:30:00,611.31,611.65,611.0,611.0,8156.0,606.4624,606.7997,606.1548,606.1548,8156.0
2024-01-10 15:40:00,611.09,611.1,608.59,608.59,14189.0,606.2441,606.254,603.7639,603.7639,14189.0
2024-01-10 15:50:00,608.6,609.0,607.38,608.7,53784.0,603.7738,604.1707,602.5635,603.873,53784.0
2024-01-11 09:30:00,611.17,615.42,610.44,614.85,18426.0,606.3235,610.5398,605.5993,609.9743,18426.0
2024-01-11 09:40:00,614.19,615.67,611.68,612.42,8127.0,609.3195,610.7878,606.8294,607.5636,8127.0
2024-01-11 09:50:00,611.93,613.15,610.46,612.6,6312.0,607.0774,608.2878,605.6191,607.7421,6312.0
2024-01-11 10:00:00,612.6,613.46,607.99,607.99,9652.0,607.7421,608.5953,603.1687,603.1687,9652.0
2024-01-11 10:10:00,607.8,608.94,606.52,608.94,6939.0,602.9802,604.1111,601.7103,604.1111,6939.0
2024-01-11 10:20:00,608.98,609.74,606.84,607.73,6971.0,604.1508,604.9048,602.0278,602.9107,6971.0
2024-01-11 10:30:00,608.02,609.12,606.98,607.65,13242.0,603.1984,604.2897,602.1667,602.8314,13242.0
2024-01-11 10:40:00,608.03,608.63,606.12,606.81,7370.0,603.2084,603.8036,601.3135,601.998,7370.0
2024-01-11 10:50:00,606.46,606.57,605.02,605.65,8420.0,601.6508,601.7599,600.2222,600.8472,8420.0
2024-01-11 11:00:00,605.65,605.74,604.5,605.25,3790.0,600.8472,600.9365,599.7064,600.4504,3790.0
2024-01-11 11:10:00,605.13,605.43,602.11,602.76,5269.0,600.3314,600.629,597.3353,597.9802,5269.0
2024-01-11 11:20:00,602.76,604.79,602.54,603.44,10647.0,597.9802,599.9941,597.7619,598.6548,10647.0
2024-01-11 11:30:00,602.93,603.96,601.85,602.0,4875.0,598.1488,599.1706,597.0774,597.2262,4875.0
2024-01-11 11:40:00,602.38,603.05,600.51,602.92,4675.0,597.6032,598.2679,595.748,598.1389,4675.0
2024-01-11 11:50:00,602.89,602.89,601.24,601.36,6668.0,598.1091,598.1091,596.4722,596.5913,6668.0
2024-01-11 12:00:00,601.25,602.18,600.7,602.04,9273.0,596.4821,597.4048,595.9365,597.2659,9273.0
2024-01-11 12:10:00,601.68,602.1,600.87,601.3,6335.0,596.9087,597.3254,596.1051,596.5317,6335.0
2024-01-11 12:20:00,601.5,601.71,600.76,600.94,6371.0,596.7301,596.9385,595.996,596.1746,6371.0
2024-01-11 12:30:00,601.25,601.97,600.97,601.32,6565.0,596.4821,597.1964,596.2043,596.5516,6565.0
2024-01-11 12:40:00,601.58,603.24,601.57,603.16,3907.0,596.8095,598.4563,596.7996,598.377,3907.0
2024-01-11 12:50:00,603.36,603.73,602.32,602.78,20652.0,598.5754,598.9425,597.5436,598.0,20652.0
2024-01-11 13:00:00,602.69,603.44,602.03,603.3,14951.0,597.9107,598.6548,597.2559,598.5159,14951.0
2024-01-11 13:10:00,603.36,604.39,603.22,603.99,11229.0,598.5754,599.5972,598.4365,599.2004,11229.0
2024-01-11 13:20:00,603.81,604.37,603.72,603.72,5505.0,599.0218,599.5774,598.9325,598.9325,5505.0
2024-01-11 13:30:00,603.75,604.42,602.72,604.31,9124.0,598.9623,599.627,597.9405,599.5179,9124.0
2024-01-11 13:40:00,604.19,604.63,603.87,604.57,5326.0,599.3988,599.8353,599.0814,599.7758,5326.0
2024-01-11 13:50:00,604.37,607.26,604.37,607.25,5723.0,599.5774,602.4445,599.5774,602.4345,5723.0
2024-01-11 14:00:00,607.91,607.98,606.81,607.04,7272.0,603.0893,603.1588,601.998,602.2262,7272.0
2024-01-11 14:10:00,607.11,607.8,606.77,606.77,4826.0,602.2957,602.9802,601.9584,601.9584,4826.0
2024-01-11 14:20:00,606.5,607.0,605.75,606.61,10151.0,601.6905,602.1865,600.9464,601.7996,10151.0
2024-01-11 14:30:00,606.91,606.94,605.76,606.32,6569.0,602.0972,602.127,600.9564,601.5119,6569.0
2024-01-11 14:40:00,606.32,606.68,605.97,606.64,7753.0,601.5119,601.8691,601.1647,601.8294,7753.0
2024-01-11 14:50:00,606.66,606.82,606.18,606.42,8130.0,601.8492,602.008,601.373,601.6111,8130.0
2024-01-11 15:00:00,606.44,606.44,604.87,605.15,5110.0,601.631,601.631,600.0734,600.3512,5110.0
2024-01-11 15:10:00,605.15,605.89,604.5,605.38,12574.0,600.3512,601.0853,599.7064,600.5794,12574.0
2024-01-11 15:20:00,606.04,606.94,605.84,606.87,35620.0,601.2341,602.127,601.0357,602.0576,35620.0
2024-01-11 15:30:00,606.88,607.23,606.51,606.81,16665.0,602.0675,602.4147,601.7004,601.998,16665.0
2024-01-11 15:40:00,606.82,608.42,606.7,607.86,13701.0,602.008,603.5953,601.8889,603.0397,13701.0
2024-01-11 15:50:00,607.81,609.05,607.16,608.71,52611.0,602.9901,604.2203,602.3453,603.883,52611.0
2024-01-12 09:30:00,612.0,612.91,607.6,611.07,14049.0,607.1469,608.0497,602.7818,606.2243,14049.0
2024-01-12 09:40:00,611.39,613.99,611.0,613.38,5116.0,606.5417,609.1211,606.1548,608.5159,5116.0
2024-01-12 09:50:00,612.94,613.65,610.72,611.03,7378.0,608.0794,608.7838,605.877,606.1846,7378.0
2024-01-12 10:00:00,611.13,611.6,608.86,610.97,13847.0,606.2838,606.7501,604.0318,606.125,13847.0
2024-01-12 10:10:00,610.99,610.99,608.89,609.08,11747.0,606.1449,606.1449,604.0615,604.25,11747.0
2024-01-12 10:20:00,610.18,610.75,609.38,610.28,7459.0,605.3413,605.9068,604.5477,605.4405,7459.0
2024-01-12 10:30:00,611.15,612.15,609.92,609.92,7642.0,606.3036,607.2957,605.0834,605.0834,7642.0
2024-01-12 10:40:00,610.51,611.57,608.22,608.35,14856.0,605.6687,606.7203,603.3969,603.5258,14856.0
2024-01-12 10:50:00,608.68,608.87,606.96,607.93,12389.0,603.8532,604.0417,602.1468,603.1092,12389.0
2024-01-12 11:00:00,607.94,609.53,607.67,609.1,10656.0,603.1191,604.6965,602.8512,604.2699,10656.0
2024-01-12 11:10:00,609.13,609.69,608.75,608.75,7393.0,604.2996,604.8552,603.9227,603.9227,7393.0
2024-01-12 11:20:00,608.38,608.5,607.38,607.73,8085.0,603.5556,603.6746,602.5635,602.9107,8085.0
2024-01-12 11:30:00,607.6,608.24,606.29,607.07,9672.0,602.7818,603.4167,601.4822,602.256,9672.0
2024-01-12 11:40:00,607.14,607.5,606.72,607.0,2310.0,602.3254,602.6826,601.9088,602.1865,2310.0
2024-01-12 11:50:00,607.37,607.77,606.43,606.83,3502.0,602.5536,602.9504,601.6211,602.0179,3502.0
2024-01-12 12:00:00,607.02,607.25,606.08,607.25,2947.0,602.2064,602.4345,601.2738,602.4345,2947.0
2024-01-12 12:10:00,607.35,608.25,607.18,607.93,5405.0,602.5338,603.4266,602.3651,603.1092,5405.0
2024-01-12 12:20:00,607.81,608.42,607.55,608.14,7703.0,602.9901,603.5953,602.7322,603.3175,7703.0
2024-01-12 12:30:00,608.14,608.41,607.69,608.01,3059.0,603.3175,603.5853,602.8711,603.1885,3059.0
2024-01-12 12:40:00,608.18,608.85,607.83,608.84,44263.0,603.3572,604.0219,603.0099,604.0119,44263.0
2024-01-12 12:50:00,609.1,610.98,609.08,610.98,8190.0,604.2699,606.135,604.25,606.135,8190.0
2024-01-12 13:00:00,611.28,611.78,611.28,611.52,5182.0,606.4326,606.9286,606.4326,606.6707,5182.0
2024-01-12 13:10:00,611.52,612.17,611.52,611.84,2749.0,606.6707,607.3155,606.6707,606.9881,2749.0
2024-01-12 13:20:00,611.72,612.09,611.47,611.97,3186.0,606.8691,607.2362,606.6211,607.1171,3186.0
2024-01-12 13:30:00,612.31,613.04,612.12,612.82,4831.0,607.4544,608.1786,607.2659,607.9604,4831.0
2024-01-12 13:40:00,612.97,612.97,612.53,612.82,2791.0,608.1092,608.1092,607.6727,607.9604,2791.0
2024-01-12 13:50:00,612.76,613.03,612.57,612.99,1690.0,607.9009,608.1687,607.7124,608.129,1690.0
2024-01-12 14:00:00,612.93,613.41,612.84,613.4,2409.0,608.0695,608.5457,607.9802,608.5358,2409.0
2024-01-12 14:10:00,613.25,613.29,612.77,612.79,2350.0,608.387,608.4267,607.9108,607.9306,2350.0
2024-01-12 14:20:00,612.63,612.99,612.17,612.99,4806.0,607.7719,608.129,607.3155,608.129,4806.0
2024-01-12 14:30:00,612.87,613.16,612.02,612.94,5447.0,608.01,608.2977,607.1667,608.0794,5447.0
2024-01-12 14:40:00,613.36,613.36,612.75,612.82,3542.0,608.4961,608.4961,607.8909,607.9604,3542.0
2024-01-12 14:50:00,613.0,613.18,612.42,612.42,5105.0,608.139,608.3175,607.5636,607.5636,5105.0
2024-01-12 15:00:00,612.34,612.89,611.74,612.58,9177.0,607.4842,608.0298,606.8889,607.7223,9177.0
2024-01-12 15:10:00,612.43,612.78,612.23,612.24,4300.0,607.5735,607.9207,607.3751,607.385,4300.0
2024-01-12 15:20:00,612.18,612.66,611.36,612.6,5930.0,607.3255,607.8016,606.512,607.7421,5930.0
2024-01-12 15:30:00,612.24,613.64,612.23,612.94,5607.0,607.385,608.7739,607.3751,608.0794,5607.0
2024-01-12 15:40:00,612.79,613.15,612.63,612.72,6868.0,607.9306,608.2878,607.7719,607.8612,6868.0
2024-01-12 15:50:00,613.02,613.29,611.47,611.69,21077.0,608.1588,608.4267,606.6211,606.8393,21077.0
2024-01-16 09:30:00,607.75,612.96,605.49,611.11,34987.0,602.9306,608.0993,600.6885,606.2639,34987.0
2024-01-16 09:40:00,610.66,610.66,603.04,603.93,14320.0,605.8175,605.8175,598.2579,599.1409,14320.0
2024-01-16 09:50:00,604.44,604.44,602.36,603.08,8476.0,599.6468,599.6468,597.5833,598.2976,8476.0
2024-01-16 10:00:00,603.09,604.33,601.22,602.99,19271.0,598.3075,599.5377,596.4524,598.2083,19271.0
2024-01-16 10:10:00,603.1,605.79,603.1,605.6,10663.0,598.3175,600.9861,598.3175,600.7976,10663.0
2024-01-16 10:20:00,605.83,607.31,605.73,606.65,19293.0,601.0258,602.4941,600.9266,601.8393,19293.0
2024-01-16 10:30:00,606.75,607.8,606.17,607.61,19836.0,601.9385,602.9802,601.3631,602.7917,19836.0
2024-01-16 10:40:00,607.63,608.25,606.18,606.18,13490.0,602.8115,603.4266,601.373,601.373,13490.0
2024-01-16 10:50:00,606.1,606.79,605.35,606.23,19216.0,601.2937,601.9782,600.5496,601.4226,19216.0
2024-01-16 11:00:00,606.53,607.03,604.36,605.38,20307.0,601.7203,602.2163,599.5675,600.5794,20307.0
2024-01-16 11:10:00,605.39,607.26,604.59,606.94,7315.0,600.5893,602.4445,599.7956,602.127,7315.0
2024-01-16 11:20:00,607.3,608.53,606.69,607.32,2261.0,602.4842,603.7044,601.879,602.504,2261.0
2024-01-16 11:30:00,607.69,608.37,606.62,607.36,6338.0,602.8711,603.5457,601.8095,602.5437,6338.0
2024-01-16 11:40:00,607.37,607.43,606.72,606.72,2272.0,602.5536,602.6131,601.9088,601.9088,2272.0
2024-01-16 11:50:00,606.87,607.02,605.54,606.0,3522.0,602.0576,602.2064,600.7381,601.1945,3522.0
2024-01-16 12:00:00,606.2,606.23,604.86,605.02,3241.0,601.3929,601.4226,600.0635,600.2222,3241.0
2024-01-16 12:10:00,605.16,605.85,605.06,605.64,5224.0,600.3611,601.0457,600.2619,600.8373,5224.0
2024-01-16 12:20:00,605.38,605.51,604.45,604.83,3953.0,600.5794,600.7083,599.6568,600.0337,3953.0
2024-01-16 12:30:00,604.71,604.97,603.98,604.73,3164.0,599.9147,600.1726,599.1905,599.9345,3164.0
2024-01-16 12:40:00,604.8,604.92,604.01,604.12,4435.0,600.004,600.123,599.2202,599.3294,4435.0
2024-01-16 12:50:00,604.2,604.2,602.79,602.88,3098.0,599.4087,599.4087,598.0099,598.0992,3098.0
2024-01-16 13:00:00,602.56,603.16,602.56,603.0,2814.0,597.7817,598.377,597.7817,598.2183,2814.0
2024-01-16 13:10:00,603.02,604.35,602.74,604.32,4829.0,598.2381,599.5575,597.9603,599.5278,4829.0
2024-01-16 13:20:00,604.09,604.78,603.49,604.46,4968.0,599.2996,599.9841,598.7044,599.6667,4968.0
2024-01-16 13:30:00,605.09,605.74,604.82,604.87,4489.0,600.2917,600.9365,600.0238,600.0734,4489.0
2024-01-16 13:40:00,604.72,605.26,604.4,604.66,4239.0,599.9246,600.4603,599.6071,599.8651,4239.0
2024-01-16 13:50:00,604.45,604.45,603.26,603.7,3847.0,599.6568,599.6568,598.4762,598.9127,3847.0
2024-01-16 14:00:00,603.74,603.74,602.03,602.39,12559.0,598.9524,598.9524,597.2559,597.6131,12559.0
2024-01-16 14:10:00,602.42,602.42,601.32,601.32,4129.0,597.6428,597.6428,596.5516,596.5516,4129.0
2024-01-16 14:20:00,601.69,603.01,601.52,602.47,2084.0,596.9186,598.2282,596.75,597.6925,2084.0
2024-01-16 14:30:00,602.32,603.09,602.08,603.04,3554.0,597.5436,598.3075,597.3055,598.2579,3554.0
2024-01-16 14:40:00,602.97,603.51,602.84,603.37,2995.0,598.1885,598.7242,598.0595,598.5853,2995.0
2024-01-16 14:50:00,603.41,603.86,603.26,603.26,3053.0,598.625,599.0714,598.4762,598.4762,3053.0
2024-01-16 15:00:00,603.5,603.75,602.86,602.93,4147.0,598.7143,598.9623,598.0794,598.1488,4147.0
2024-01-16 15:10:00,603.12,603.69,602.66,603.69,7396.0,598.3373,598.9028,597.8809,598.9028,7396.0
2024-01-16 15:20:00,603.76,604.1,603.29,603.35,7330.0,598.9722,599.3095,598.506,598.5655,7330.0
2024-01-16 15:30:00,603.4,603.4,602.68,602.82,8310.0,598.6151,598.6151,597.9008,598.0397,8310.0
2024-01-16 15:40:00,602.81,603.06,602.3,602.79,8269.0,598.0298,598.2778,597.5238,598.0099,8269.0
2024-01-16 15:50:00,602.63,604.08,602.48,603.88,47357.0,597.8512,599.2897,597.7024,599.0913,47357.0
2024-01-17 09:30:00,600.56,601.84,595.77,598.05,26428.0,595.7976,597.0674,591.0456,593.3075,26428.0
2024-01-17 09:40:00,598.08,599.12,595.45,595.55,7241.0,593.3373,594.369,590.7281,590.8273,7241.0
2024-01-17 09:50:00,595.41,595.48,593.28,594.09,12192.0,590.6884,590.7579,588.5753,589.3789,12192.0
2024-01-17 10:00:00,593.35,595.7,593.35,595.21,22822.0,588.6448,590.9761,588.6448,590.49,22822.0
2024-01-17 10:10:00,595.21,596.56,595.17,595.6,32343.0,590.49,591.8293,590.4503,590.8769,32343.0
2024-01-17 10:20:00,595.2,596.12,594.49,595.6,11558.0,590.4801,591.3928,589.7757,590.8769,11558.0
2024-01-17 10:30:00,595.39,596.58,594.99,596.58,21047.0,590.6686,591.8492,590.2718,591.8492,21047.0
2024-01-17 10:40:00,596.5,597.84,596.28,597.47,19968.0,591.7698,593.0992,591.5515,592.7321,19968.0
2024-01-17 10:50:00,597.47,597.59,596.83,597.59,11862.0,592.7321,592.8512,592.0972,592.8512,11862.0
2024-01-17 11:00:00,597.77,600.38,597.77,600.3,9066.0,593.0297,595.619,593.0297,595.5397,9066.0
2024-01-17 11:10:00,600.47,600.93,599.65,600.26,7460.0,595.7083,596.1647,594.8948,595.5,7460.0
2024-01-17 11:20:00,600.45,600.94,600.19,600.5,13055.0,595.6885,596.1746,595.4305,595.7381,13055.0
2024-01-17 11:30:00,600.8,600.95,600.0,600.86,5741.0,596.0357,596.1845,595.242,596.0952,5741.0
2024-01-17 11:40:00,601.19,601.78,600.42,600.48,8792.0,596.4226,597.0079,595.6587,595.7182,8792.0
2024-01-17 11:50:00,600.47,600.47,599.16,599.33,6503.0,595.7083,595.7083,594.4087,594.5774,6503.0
2024-01-17 12:00:00,599.24,599.24,597.72,597.72,15559.0,594.4881,594.4881,592.9801,592.9801,15559.0
2024-01-17 12:10:00,597.61,598.52,597.48,598.4,11792.0,592.871,593.7738,592.742,593.6547,11792.0
2024-01-17 12:20:00,598.36,598.55,596.68,597.13,9130.0,593.615,593.8035,591.9484,592.3948,9130.0
2024-01-17 12:30:00,596.93,597.69,596.65,597.22,4288.0,592.1964,592.9504,591.9186,592.4841,4288.0
2024-01-17 12:40:00,597.07,597.08,596.29,596.5,6562.0,592.3353,592.3452,591.5615,591.7698,6562.0
2024-01-17 12:50:00,596.77,598.2,596.77,598.04,7781.0,592.0377,593.4563,592.0377,593.2976,7781.0
2024-01-17 13:00:00,598.21,598.33,597.5,597.5,6403.0,593.4662,593.5853,592.7619,592.7619,6403.0
2024-01-17 13:10:00,597.26,597.26,596.22,596.52,7595.0,592.5238,592.5238,591.492,591.7896,7595.0
2024-01-17 13:20:00,596.51,596.52,595.66,595.99,4088.0,591.7797,591.7896,590.9365,591.2638,4088.0
2024-01-17 13:30:00,595.82,596.69,595.64,595.84,10952.0,591.0952,591.9583,590.9166,591.115,10952.0
2024-01-17 13:40:00,595.55,595.76,595.06,595.25,5500.0,590.8273,591.0357,590.3412,590.5297,5500.0
2024-01-17 13:50:00,595.25,596.41,595.24,596.36,4913.0,590.5297,591.6805,590.5198,591.6309,4913.0
2024-01-17 14:00:00,596.33,596.43,595.67,596.18,14604.0,591.6011,591.7004,590.9464,591.4523,14604.0
2024-01-17 14:10:00,596.42,596.43,596.1,596.31,2633.0,591.6904,591.7004,591.373,591.5813,2633.0
2024-01-17 14:20:00,596.07,596.95,595.88,596.71,15019.0,591.3432,592.2162,591.1547,591.9781,15019.0
2024-01-17 14:30:00,596.84,596.84,596.46,596.66,6480.0,592.1071,592.1071,591.7301,591.9285,6480.0
2024-01-17 14:40:00,596.74,598.01,596.6,597.65,18855.0,592.0079,593.2678,591.869,592.9107,18855.0
2024-01-17 14:50:00,597.7,597.76,597.44,597.65,7608.0,592.9603,593.0198,592.7023,592.9107,7608.0
2024-01-17 15:00:00,597.85,597.87,596.78,597.53,9717.0,593.1091,593.1289,592.0476,592.7916,9717.0
2024-01-17 15:10:00,597.5,597.5,596.57,597.18,13939.0,592.7619,592.7619,591.8392,592.4444,13939.0
2024-01-17 15:20:00,597.04,597.04,596.27,596.6,11314.0,592.3055,592.3055,591.5416,591.869,11314.0
2024-01-17 15:30:00,596.46,598.22,596.46,597.95,17814.0,591.7301,593.4762,591.7301,593.2083,17814.0
2024-01-17 15:40:00,598.13,598.97,597.9,598.77,14223.0,593.3869,594.2202,593.1587,594.0218,14223.0
2024-01-17 15:50:00,598.77,600.58,598.77,599.83,195916.0,594.0218,595.8174,594.0218,595.0734,195916.0
2024-01-18 09:30:00,603.4,607.13,603.01,605.86,25105.0,598.6151,602.3155,598.2282,601.0556,25105.0
2024-01-18 09:40:00,605.98,608.12,605.98,607.74,10927.0,601.1746,603.2976,601.1746,602.9207,10927.0
2024-01-18 09:50:00,606.85,607.0,605.64,606.62,12391.0,602.0377,602.1865,600.8373,601.8095,12391.0
2024-01-18 10:00:00,606.44,607.32,602.12,602.15,8163.0,601.631,602.504,597.3452,597.375,8163.0
2024-01-18 10:10:00,602.09,604.54,601.8,604.04,6489.0,597.3155,599.746,597.0278,599.25,6489.0
2024-01-18 10:20:00,604.06,605.52,603.66,605.06,9904.0,599.2698,600.7183,598.873,600.2619,9904.0
2024-01-18 10:30:00,605.24,605.9,604.12,605.9,5093.0,600.4405,601.0953,599.3294,601.0953,5093.0
2024-01-18 10:40:00,605.98,606.68,605.54,606.22,11550.0,601.1746,601.8691,600.7381,601.4127,11550.0
2024-01-18 10:50:00,606.65,606.73,604.52,604.83,10808.0,601.8393,601.9187,599.7262,600.0337,10808.0
2024-01-18 11:00:00,604.76,605.42,603.77,605.42,6395.0,599.9643,600.6191,598.9821,600.6191,6395.0
2024-01-18 11:10:00,605.16,605.82,605.02,605.82,6925.0,600.3611,601.0159,600.2222,601.0159,6925.0
2024-01-18 11:20:00,605.72,607.1,605.71,607.1,8028.0,600.9167,602.2857,600.9068,602.2857,8028.0
2024-01-18 11:30:00,607.33,608.0,607.33,607.86,4956.0,602.5139,603.1786,602.5139,603.0397,4956.0
2024-01-18 11:40:00,607.67,608.33,607.2,607.3,6069.0,602.8512,603.506,602.3849,602.4842,6069.0
2024-01-18 11:50:00,607.4,608.15,606.71,606.88,4101.0,602.5834,603.3274,601.8988,602.0675,4101.0
2024-01-18 12:00:00,607.1,607.29,604.61,604.94,9790.0,602.2857,602.4742,599.8155,600.1429,9790.0
2024-01-18 12:10:00,604.9,606.02,604.09,605.58,5525.0,600.1032,601.2143,599.2996,600.7778,5525.0
2024-01-18 12:20:00,605.85,606.35,605.37,606.35,3485.0,601.0457,601.5417,600.5695,601.5417,3485.0
2024-01-18 12:30:00,606.4,607.12,605.82,607.12,5994.0,601.5913,602.3056,601.0159,602.3056,5994.0
2024-01-18 12:40:00,607.01,607.79,606.93,607.52,9526.0,602.1965,602.9703,602.1171,602.7024,9526.0
2024-01-18 12:50:00,607.37,607.39,606.49,606.73,6403.0,602.5536,602.5734,601.6806,601.9187,6403.0
2024-01-18 13:00:00,606.8,606.8,605.11,606.28,5332.0,601.9881,601.9881,600.3115,601.4722,5332.0
2024-01-18 13:10:00,606.07,606.07,605.43,605.81,5339.0,601.2639,601.2639,600.629,601.006,5339.0
2024-01-18 13:20:00,605.65,605.98,605.35,605.69,5196.0,600.8472,601.1746,600.5496,600.8869,5196.0
2024-01-18 13:30:00,605.51,606.14,605.5,606.14,3000.0,600.7083,601.3334,600.6984,601.3334,3000.0
2024-01-18 13:40:00,606.02,608.06,605.76,607.76,5806.0,601.2143,603.2381,600.9564,602.9405,5806.0
2024-01-18 13:50:00,607.61,608.7,607.47,608.7,4236.0,602.7917,603.873,602.6528,603.873,4236.0
2024-01-18 14:00:00,608.42,609.09,608.34,609.09,3888.0,603.5953,604.26,603.5159,604.26,3888.0
2024-01-18 14:10:00,609.25,610.4,609.1,610.11,9754.0,604.4187,605.5596,604.2699,605.2719,9754.0
2024-01-18 14:20:00,610.33,611.59,609.9,611.59,5764.0,605.4901,606.7401,605.0635,606.7401,5764.0
2024-01-18 14:30:00,611.71,612.12,611.25,611.32,8365.0,606.8592,607.2659,606.4028,606.4723,8365.0
2024-01-18 14:40:00,611.35,611.49,610.3,611.33,9977.0,606.502,606.6409,605.4604,606.4822,9977.0
2024-01-18 14:50:00,611.34,611.66,611.14,611.24,5776.0,606.4921,606.8096,606.2937,606.3929,5776.0
2024-01-18 15:00:00,611.22,611.46,610.6,611.46,5373.0,606.3731,606.6112,605.758,606.6112,5373.0
2024-01-18 15:10:00,611.54,611.66,610.88,610.88,6603.0,606.6905,606.8096,606.0358,606.0358,6603.0
2024-01-18 15:20:00,611.0,611.3,610.63,611.17,6140.0,606.1548,606.4524,605.7877,606.3235,6140.0
2024-01-18 15:30:00,611.23,611.51,610.79,610.79,12814.0,606.383,606.6608,605.9465,605.9465,12814.0
2024-01-18 15:40:00,610.69,611.45,610.53,610.85,9161.0,605.8473,606.6012,605.6885,606.006,9161.0
2024-01-18 15:50:00,610.76,611.61,610.55,611.47,51375.0,605.9167,606.76,605.7084,606.6211,51375.0
2024-01-19 09:30:00,614.88,616.08,610.97,610.97,107208.0,610.004,611.1945,606.125,606.125,107208.0
2024-01-19 09:40:00,611.73,614.83,611.04,613.37,10807.0,606.879,609.9544,606.1945,608.506,10807.0
2024-01-19 09:50:00,613.01,614.08,612.78,614.08,6005.0,608.1489,609.2104,607.9207,609.2104,6005.0
2024-01-19 10:00:00,614.08,614.34,612.17,612.17,9068.0,609.2104,609.4683,607.3155,607.3155,9068.0
2024-01-19 10:10:00,612.29,613.04,611.95,612.83,8079.0,607.4346,608.1786,607.0973,607.9703,8079.0
2024-01-19 10:20:00,613.1,613.62,611.97,613.61,4921.0,608.2382,608.754,607.1171,608.7441,4921.0
2024-01-19 10:30:00,613.23,613.36,612.26,612.62,5033.0,608.3671,608.4961,607.4048,607.762,5033.0
2024-01-19 10:40:00,612.7,612.85,611.36,612.16,19328.0,607.8413,607.9901,606.512,607.3056,19328.0
2024-01-19 10:50:00,612.12,612.79,611.65,611.81,6172.0,607.2659,607.9306,606.7997,606.9584,6172.0
2024-01-19 11:00:00,611.81,613.52,611.8,612.82,6102.0,606.9584,608.6548,606.9485,607.9604,6102.0
2024-01-19 11:10:00,612.83,614.27,612.82,614.09,6236.0,607.9703,609.3989,607.9604,609.2203,6236.0
2024-01-19 11:20:00,614.3,614.95,614.19,614.74,5268.0,609.4286,610.0735,609.3195,609.8652,5268.0
2024-01-19 11:30:00,614.48,614.78,613.64,613.87,6982.0,609.6072,609.9048,608.7739,609.0021,6982.0
2024-01-19 11:40:00,614.1,614.65,613.93,614.15,6574.0,609.2302,609.7759,609.0616,609.2798,6574.0
2024-01-19 11:50:00,614.15,615.58,614.15,615.52,5220.0,609.2798,610.6985,609.2798,610.639,5220.0
2024-01-19 12:00:00,615.32,615.73,614.97,615.01,4647.0,610.4406,610.8473,610.0933,610.133,4647.0
2024-01-19 12:10:00,614.54,615.57,614.0,615.21,6041.0,609.6667,610.6886,609.131,610.3314,6041.0
2024-01-19 12:20:00,615.21,615.73,614.8,615.37,4432.0,610.3314,610.8473,609.9247,610.4902,4432.0
2024-01-19 12:30:00,615.4,617.35,615.04,617.15,11709.0,610.5199,612.4545,610.1628,612.256,11709.0
2024-01-19 12:40:00,617.21,617.37,616.26,616.78,3991.0,612.3156,612.4743,611.3731,611.889,3991.0
2024-01-19 12:50:00,616.83,617.63,616.83,617.42,4199.0,611.9386,612.7322,611.9386,612.5239,4199.0
2024-01-19 13:00:00,617.45,617.93,617.02,617.86,6123.0,612.5537,613.0299,612.1271,612.9604,6123.0
2024-01-19 13:10:00,617.91,618.87,617.61,618.55,2833.0,613.01,613.9624,612.7124,613.6449,2833.0
2024-01-19 13:20:00,618.55,619.08,618.51,618.73,4980.0,613.6449,614.1707,613.6053,613.8235,4980.0
2024-01-19 13:30:00,618.98,619.65,618.82,619.65,4022.0,614.0715,614.7362,613.9128,614.7362,4022.0
2024-01-19 13:40:00,619.51,620.48,619.36,620.08,6488.0,614.5973,615.5596,614.4485,615.1628,6488.0
2024-01-19 13:50:00,620.41,620.78,619.74,620.56,5585.0,615.4902,615.8573,614.8255,615.639,5585.0
2024-01-19 14:00:00,620.88,622.18,620.79,621.98,5931.0,615.9565,617.2462,615.8672,617.0477,5931.0
2024-01-19 14:10:00,621.8,622.98,621.8,622.25,6798.0,616.8692,618.0398,616.8692,617.3156,6798.0
2024-01-19 14:20:00,622.07,624.15,622.07,622.28,18693.0,617.137,619.2005,617.137,617.3454,18693.0
2024-01-19 14:30:00,622.31,622.32,621.02,622.18,3660.0,617.3751,617.385,616.0954,617.2462,3660.0
2024-01-19 14:40:00,622.22,622.72,621.47,621.47,8318.0,617.2858,617.7819,616.5418,616.5418,8318.0
2024-01-19 14:50:00,621.77,621.77,621.1,621.56,9377.0,616.8394,616.8394,616.1747,616.6311,9377.0
2024-01-19 15:00:00,621.1,622.5,620.75,622.35,6420.0,616.1747,617.5636,615.8275,617.4148,6420.0
2024-01-19 15:10:00,622.19,622.85,622.12,622.75,5953.0,617.2561,617.9108,617.1866,617.8116,5953.0
2024-01-19 15:20:00,622.88,622.9,621.91,622.42,9732.0,617.9406,617.9604,616.9783,617.4843,9732.0
2024-01-19 15:30:00,622.42,622.83,622.09,622.09,10788.0,617.4843,617.891,617.1569,617.1569,10788.0
2024-01-19 15:40:00,621.94,622.7,621.58,622.7,11656.0,617.0081,617.762,616.6509,617.762,11656.0
2024-01-19 15:50:00,622.77,623.02,621.64,622.27,55453.0,617.8315,618.0795,616.7104,617.3354,55453.0
2024-01-22 09:30:00,626.55,632.44,626.0,631.69,22166.0,621.5815,627.4248,621.0359,626.6807,22166.0
2024-01-22 09:40:00,631.64,632.28,629.15,631.05,7701.0,626.6311,627.2661,624.1609,626.0458,7701.0
2024-01-22 09:50:00,630.47,631.68,628.97,631.41,8471.0,625.4704,626.6708,623.9823,626.403,8471.0
2024-01-22 10:00:00,631.2,631.79,630.01,630.9,8759.0,626.1946,626.7799,625.0141,625.897,8759.0
2024-01-22 10:10:00,630.56,630.79,628.58,628.58,4609.0,625.5597,625.7879,623.5954,623.5954,4609.0
2024-01-22 10:20:00,629.14,630.12,628.62,628.62,7318.0,624.151,625.1232,623.6351,623.6351,7318.0
2024-01-22 10:30:00,628.74,629.7,627.58,629.29,9963.0,623.7541,624.7065,622.6033,624.2998,9963.0
2024-01-22 10:40:00,629.51,629.61,628.51,628.88,4040.0,624.518,624.6172,623.526,623.893,4040.0
2024-01-22 10:50:00,628.85,629.92,628.5,628.9,8604.0,623.8633,624.9248,623.516,623.9129,8604.0
2024-01-22 11:00:00,628.8,630.13,628.79,629.74,6657.0,623.8137,625.1331,623.8037,624.7462,6657.0
2024-01-22 11:10:00,630.12,631.43,630.11,631.33,4424.0,625.1232,626.4228,625.1133,626.3236,4424.0
2024-01-22 11:20:00,631.14,631.48,630.53,631.13,6986.0,626.1351,626.4724,625.5299,626.1252,6986.0
2024-01-22 11:30:00,631.02,631.94,631.02,631.58,5109.0,626.0161,626.9288,626.0161,626.5716,5109.0
2024-01-22 11:40:00,631.23,631.63,630.85,630.85,3028.0,626.2244,626.6212,625.8474,625.8474,3028.0
2024-01-22 11:50:00,630.94,631.92,630.7,631.92,2863.0,625.9367,626.9089,625.6986,626.9089,2863.0
2024-01-22 12:00:00,631.74,631.94,630.02,630.03,6336.0,626.7303,626.9288,625.024,625.0339,6336.0
2024-01-22 12:10:00,630.42,631.19,630.17,631.19,4938.0,625.4208,626.1847,625.1728,626.1847,4938.0
2024-01-22 12:20:00,631.18,631.7,630.69,630.9,7100.0,626.1748,626.6907,625.6887,625.897,7100.0
2024-01-22 12:30:00,631.17,631.17,629.74,630.23,7552.0,626.1649,626.1649,624.7462,625.2323,7552.0
2024-01-22 12:40:00,629.65,630.15,629.39,629.86,4219.0,624.6569,625.153,624.399,624.8653,4219.0
2024-01-22 12:50:00,629.56,630.28,629.55,629.88,4032.0,624.5676,625.2819,624.5577,624.8851,4032.0
2024-01-22 13:00:00,629.65,630.0,629.08,629.51,5311.0,624.6569,625.0041,624.0914,624.518,5311.0
2024-01-22 13:10:00,629.67,629.87,629.2,629.26,4826.0,624.6768,624.8752,624.2105,624.27,4826.0
2024-01-22 13:20:00,629.25,629.78,628.08,628.33,17698.0,624.2601,624.7859,623.0994,623.3474,17698.0
2024-01-22 13:30:00,628.15,628.87,627.93,628.77,3414.0,623.1688,623.8831,622.9506,623.7839,3414.0
2024-01-22 13:40:00,628.6,628.92,627.77,628.55,7307.0,623.6152,623.9327,622.7918,623.5656,7307.0
2024-01-22 13:50:00,628.29,629.36,627.92,629.05,7889.0,623.3077,624.3692,622.9406,624.0617,7889.0
2024-01-22 14:00:00,629.33,630.19,629.04,630.19,4342.0,624.3395,625.1926,624.0518,625.1926,4342.0
2024-01-22 14:10:00,629.95,629.95,628.97,629.02,9526.0,624.9545,624.9545,623.9823,624.0319,9526.0
2024-01-22 14:20:00,628.97,629.41,628.77,629.41,5366.0,623.9823,624.4188,623.7839,624.4188,5366.0
2024-01-22 14:30:00,629.14,629.75,628.62,629.5,13148.0,624.151,624.7561,623.6351,624.5081,13148.0
2024-01-22 14:40:00,629.54,629.67,628.54,628.65,3932.0,624.5478,624.6768,623.5557,623.6648,3932.0
2024-01-22 14:50:00,628.5,628.85,628.39,628.61,3138.0,623.516,623.8633,623.4069,623.6252,3138.0
2024-01-22 15:00:00,628.67,629.0,628.05,629.0,2873.0,623.6847,624.0121,623.0696,624.0121,2873.0
2024-01-22 15:10:00,629.22,629.39,628.91,629.15,5138.0,624.2303,624.399,623.9228,624.1609,5138.0
2024-01-22 15:20:00,629.17,630.46,628.99,630.46,4911.0,624.1807,625.4605,624.0022,625.4605,4911.0
2024-01-22 15:30:00,630.29,630.72,630.01,630.27,5197.0,625.2918,625.7184,625.0141,625.272,5197.0
2024-01-22 15:40:00,630.42,630.54,629.5,629.61,8866.0,625.4208,625.5399,624.5081,624.6172,8866.0
2024-01-22 15:50:00,629.84,630.92,629.56,630.87,79310.0,624.8454,625.9168,624.5676,625.8672,79310.0
2024-01-23 09:30:00,630.59,631.0,624.14,627.68,19633.0,625.5895,625.9962,619.1906,622.7025,19633.0
2024-01-23 09:40:00,627.74,629.17,626.48,629.17,8409.0,622.7621,624.1807,621.5121,624.1807,8409.0
2024-01-23 09:50:00,628.89,629.2,627.51,628.0,15004.0,623.9029,624.2105,622.5339,623.02,15004.0
2024-01-23 10:00:00,627.89,630.0,627.89,629.85,9519.0,622.9109,625.0041,622.9109,624.8553,9519.0
2024-01-23 10:10:00,629.89,630.8,628.7,628.7,5672.0,624.895,625.7978,623.7145,623.7145,5672.0
2024-01-23 10:20:00,628.3,629.85,628.27,629.85,2820.0,623.3176,624.8553,623.2879,624.8553,2820.0
2024-01-23 10:30:00,630.16,632.25,629.53,631.97,8142.0,625.1629,627.2363,624.5379,626.9585,8142.0
2024-01-23 10:40:00,632.16,632.57,631.54,631.65,8526.0,627.147,627.5538,626.5319,626.6411,8526.0
2024-01-23 10:50:00,631.31,632.02,630.88,631.8,8298.0,626.3038,627.0081,625.8772,626.7899,8298.0
2024-01-23 11:00:00,632.21,632.65,631.65,632.13,4875.0,627.1966,627.6331,626.6411,627.1173,4875.0
2024-01-23 11:10:00,632.12,632.5,631.75,631.88,6123.0,627.1073,627.4843,626.7403,626.8692,6123.0
2024-01-23 11:20:00,631.82,632.23,631.28,632.01,6422.0,626.8097,627.2165,626.274,626.9982,6422.0
2024-01-23 11:30:00,631.74,632.0,631.1,631.79,4571.0,626.7303,626.9883,626.0954,626.7799,4571.0
2024-01-23 11:40:00,631.41,632.17,631.25,631.9,4899.0,626.403,627.1569,626.2442,626.8891,4899.0
2024-01-23 11:50:00,631.85,632.29,631.85,632.29,1500.0,626.8395,627.276,626.8395,627.276,1500.0
2024-01-23 12:00:00,631.92,631.92,631.13,631.49,1500.0,626.9089,626.9089,626.1252,626.4823,1500.0
2024-01-23 12:10:00,631.34,631.62,631.19,631.38,1950.0,626.3335,626.6113,626.1847,626.3732,1950.0
2024-01-23 12:20:00,631.34,631.67,630.99,631.36,3461.0,626.3335,626.6609,625.9863,626.3534,3461.0
2024-01-23 12:30:00,631.56,631.7,631.11,631.3,3320.0,626.5518,626.6907,626.1053,626.2938,3320.0
2024-01-23 12:40:00,631.31,631.44,631.12,631.21,2199.0,626.3038,626.4327,626.1153,626.2045,2199.0
2024-01-23 12:50:00,631.31,632.48,631.12,632.48,4814.0,626.3038,627.4645,626.1153,627.4645,4814.0
2024-01-23 13:00:00,632.15,632.63,631.91,631.91,4200.0,627.1371,627.6133,626.899,626.899,4200.0
2024-01-23 13:10:00,632.09,632.43,631.91,632.23,4654.0,627.0776,627.4149,626.899,627.2165,4654.0
2024-01-23 13:20:00,632.45,632.61,632.14,632.28,5795.0,627.4347,627.5934,627.1272,627.2661,5795.0
2024-01-23 13:30:00,632.25,632.25,631.39,631.51,5646.0,627.2363,627.2363,626.3831,626.5022,5646.0
2024-01-23 13:40:00,631.45,632.82,631.44,632.81,10758.0,626.4426,627.8018,626.4327,627.7919,10758.0
2024-01-23 13:50:00,632.81,633.0,632.13,632.73,5805.0,627.7919,627.9804,627.1173,627.7125,5805.0
2024-01-23 14:00:00,632.55,632.91,631.89,632.29,6557.0,627.5339,627.8911,626.8792,627.276,6557.0
2024-01-23 14:10:00,632.49,632.62,632.0,632.0,2298.0,627.4744,627.6034,626.9883,626.9883,2298.0
2024-01-23 14:20:00,632.13,632.44,631.91,632.44,2975.0,627.1173,627.4248,626.899,627.4248,2975.0
2024-01-23 14:30:00,632.34,632.34,631.29,631.79,4521.0,627.3256,627.3256,626.2839,626.7799,4521.0
2024-01-23 14:40:00,631.92,632.4,631.7,632.07,7098.0,626.9089,627.3851,626.6907,627.0577,7098.0
2024-01-23 14:50:00,632.0,632.81,631.35,632.78,7772.0,626.9883,627.7919,626.3434,627.7621,7772.0
2024-01-23 15:00:00,632.63,633.61,632.53,633.51,7777.0,627.6133,628.5855,627.5141,628.4863,7777.0
2024-01-23 15:10:00,633.51,634.34,633.37,633.61,6618.0,628.4863,629.3097,628.3474,628.5855,6618.0
2024-01-23 15:20:00,633.92,634.17,633.43,633.49,8105.0,628.8931,629.1411,628.4069,628.4665,8105.0
2024-01-23 15:30:00,633.44,633.62,633.08,633.09,6028.0,628.4169,628.5954,628.0597,628.0696,6028.0
2024-01-23 15:40:00,633.21,633.87,633.07,633.77,8876.0,628.1887,628.8435,628.0498,628.7442,8876.0
2024-01-23 15:50:00,633.8,636.69,633.79,636.08,78917.0,628.774,631.6411,628.7641,631.0359,78917.0
2024-01-24 09:30:00,641.75,644.07,640.0,641.45,23030.0,636.661,638.9626,634.9248,636.3633,23030.0
2024-01-24 09:40:00,641.39,643.5,641.03,642.09,7027.0,636.3038,638.3971,635.9467,636.9983,7027.0
2024-01-24 09:50:00,641.93,643.06,641.92,642.42,6959.0,636.8395,637.9606,636.8296,637.3257,6959.0
2024-01-24 10:00:00,642.3,643.21,640.84,643.21,3912.0,637.2066,638.1094,635.7582,638.1094,3912.0
2024-01-24 10:10:00,643.49,644.73,642.92,643.41,8216.0,638.3872,639.6173,637.8217,638.3078,8216.0
2024-01-24 10:20:00,643.28,643.28,642.0,642.24,14574.0,638.1788,638.1788,636.909,637.1471,14574.0
2024-01-24 10:30:00,641.92,642.3,641.23,642.02,7413.0,636.8296,637.2066,636.1451,636.9288,7413.0
2024-01-24 10:40:00,642.06,642.81,641.18,641.67,6274.0,636.9685,637.7126,636.0955,636.5816,6274.0
2024-01-24 10:50:00,641.8,641.8,639.39,640.18,5027.0,636.7106,636.7106,634.3197,635.1034,5027.0
2024-01-24 11:00:00,640.48,640.48,637.7,637.91,2931.0,635.401,635.401,632.6431,632.8514,2931.0
2024-01-24 11:10:00,637.91,638.49,637.54,638.37,3643.0,632.8514,633.4268,632.4844,633.3078,3643.0
2024-01-24 11:20:00,638.51,639.35,638.51,638.59,4001.0,633.4467,634.28,633.4467,633.526,4001.0
2024-01-24 11:30:00,638.81,639.28,638.23,638.87,2949.0,633.7443,634.2106,633.1689,633.8038,2949.0
2024-01-24 11:40:00,639.22,639.45,638.73,639.45,1565.0,634.151,634.3792,633.6649,634.3792,1565.0
2024-01-24 11:50:00,639.63,640.71,639.58,640.51,4503.0,634.5578,635.6292,634.5082,635.4308,4503.0
2024-01-24 12:00:00,640.55,641.62,640.33,641.54,2983.0,635.4705,636.532,635.2522,636.4526,2983.0
2024-01-24 12:10:00,642.0,642.0,640.65,641.03,6495.0,636.909,636.909,635.5697,635.9467,6495.0
2024-01-24 12:20:00,640.91,641.94,640.62,641.11,5806.0,635.8276,636.8495,635.5399,636.026,5806.0
2024-01-24 12:30:00,641.22,642.18,641.08,642.17,10010.0,636.1352,637.0876,635.9963,637.0776,10010.0
2024-01-24 12:40:00,641.79,642.12,641.43,642.01,6929.0,636.7006,637.028,636.3435,636.9189,6929.0
2024-01-24 12:50:00,642.01,642.1,641.58,641.79,5197.0,636.9189,637.0082,636.4923,636.7006,5197.0
2024-01-24 13:00:00,641.86,642.08,640.0,640.17,10959.0,636.7701,636.9883,634.9248,635.0935,10959.0
2024-01-24 13:10:00,640.62,640.72,639.54,639.54,4550.0,635.5399,635.6391,634.4685,634.4685,4550.0
2024-01-24 13:20:00,639.9,640.66,639.36,639.81,3268.0,634.8256,635.5796,634.2899,634.7363,3268.0
2024-01-24 13:30:00,640.43,640.6,639.13,639.13,5183.0,635.3514,635.5201,634.0617,634.0617,5183.0
2024-01-24 13:40:00,639.01,639.86,638.53,639.43,7442.0,633.9427,634.786,633.4665,634.3594,7442.0
2024-01-24 13:50:00,639.58,639.93,638.94,639.49,8009.0,634.5082,634.8554,633.8732,634.4189,8009.0
2024-01-24 14:00:00,639.31,639.38,638.61,638.61,4162.0,634.2403,634.3098,633.5459,633.5459,4162.0
2024-01-24 14:10:00,638.5,638.85,637.15,637.15,11445.0,633.4367,633.784,632.0974,632.0974,11445.0
2024-01-24 14:20:00,637.14,637.4,635.37,636.0,5985.0,632.0875,632.3455,630.3316,630.9566,5985.0
2024-01-24 14:30:00,635.92,636.74,635.33,636.74,6111.0,630.8772,631.6907,630.2919,631.6907,6111.0
2024-01-24 14:40:00,637.0,638.09,636.63,637.82,9795.0,631.9486,633.03,631.5816,632.7621,9795.0
2024-01-24 14:50:00,637.99,638.25,637.48,637.85,15125.0,632.9308,633.1887,632.4248,632.7919,15125.0
2024-01-24 15:00:00,637.61,637.75,636.21,637.47,7752.0,632.5538,632.6927,631.1649,632.4149,7752.0
2024-01-24 15:10:00,637.24,637.46,635.19,635.19,10367.0,632.1867,632.405,630.153,630.153,10367.0
2024-01-24 15:20:00,635.2,636.14,634.96,636.11,15180.0,630.1629,631.0955,629.9248,631.0657,15180.0
2024-01-24 15:30:00,636.2,637.25,635.86,637.04,11783.0,631.155,632.1967,630.8177,631.9883,11783.0
2024-01-24 15:40:00,637.08,637.33,636.18,636.18,11417.0,632.028,632.276,631.1351,631.1351,11417.0
2024-01-24 15:50:00,636.18,636.79,634.8,636.4,53694.0,631.1351,631.7403,629.7661,631.3534,53694.0
2024-01-25 09:30:00,647.64,649.47,641.39,642.3,48556.0,642.5043,644.3197,636.3038,637.2066,48556.0
2024-01-25 09:40:00,641.89,642.68,640.4,641.77,9320.0,636.7999,637.5836,635.3217,636.6808,9320.0
2024-01-25 09:50:00,641.19,641.78,640.05,641.11,12150.0,636.1054,636.6907,634.9744,636.026,12150.0
2024-01-25 10:00:00,640.66,641.09,637.07,639.5,11995.0,635.5796,636.0062,632.0181,634.4288,11995.0
2024-01-25 10:10:00,639.66,640.54,639.55,640.13,5191.0,634.5875,635.4606,634.4784,635.0538,5191.0
2024-01-25 10:20:00,640.26,641.99,640.26,641.7,6589.0,635.1828,636.8991,635.1828,636.6114,6589.0
2024-01-25 10:30:00,641.98,642.71,640.96,641.85,7312.0,636.8891,637.6134,635.8772,636.7602,7312.0
2024-01-25 10:40:00,642.29,644.4,642.18,642.83,8697.0,637.1967,639.29,637.0876,637.7324,8697.0
2024-01-25 10:50:00,643.39,644.4,642.76,644.39,9415.0,638.288,639.29,637.663,639.28,9415.0
2024-01-25 11:00:00,644.14,644.14,642.22,642.59,13676.0,639.032,639.032,637.1272,637.4943,13676.0
2024-01-25 11:10:00,642.53,643.96,642.24,643.7,10964.0,637.4348,638.8534,637.1471,638.5955,10964.0
2024-01-25 11:20:00,643.48,643.67,642.46,642.96,5222.0,638.3772,638.5657,637.3653,637.8614,5222.0
2024-01-25 11:30:00,643.07,643.07,641.97,642.69,3025.0,637.9705,637.9705,636.8792,637.5935,3025.0
2024-01-25 11:40:00,642.91,643.67,641.47,643.46,4724.0,637.8118,638.5657,636.3832,638.3574,4724.0
2024-01-25 11:50:00,643.67,644.32,642.02,642.18,7580.0,638.5657,639.2106,636.9288,637.0876,7580.0
2024-01-25 12:00:00,642.19,642.54,640.38,640.96,8028.0,637.0975,637.4447,635.3018,635.8772,8028.0
2024-01-25 12:10:00,641.74,642.33,640.81,642.33,6143.0,636.651,637.2364,635.7284,637.2364,6143.0
2024-01-25 12:20:00,641.8,642.41,641.25,642.22,6566.0,636.7106,637.3157,636.1649,637.1272,6566.0
2024-01-25 12:30:00,642.55,642.6,639.7,640.88,8055.0,637.4546,637.5042,634.6272,635.7979,8055.0
2024-01-25 12:40:00,641.24,641.38,639.74,640.31,5343.0,636.155,636.2939,634.6669,635.2324,5343.0
2024-01-25 12:50:00,640.32,640.42,639.44,640.35,4780.0,635.2423,635.3415,634.3693,635.2721,4780.0
2024-01-25 13:00:00,640.33,641.9,640.33,641.78,5326.0,635.2522,636.8098,635.2522,636.6907,5326.0
2024-01-25 13:10:00,641.39,642.16,640.38,640.51,2682.0,636.3038,637.0677,635.3018,635.4308,2682.0
2024-01-25 13:20:00,640.53,640.84,640.08,640.64,2767.0,635.4506,635.7582,635.0042,635.5598,2767.0
2024-01-25 13:30:00,640.54,640.54,639.77,639.77,4167.0,635.4606,635.4606,634.6967,634.6967,4167.0
2024-01-25 13:40:00,640.37,640.62,639.71,640.59,2135.0,635.2919,635.5399,634.6371,635.5102,2135.0
2024-01-25 13:50:00,640.1,640.25,638.55,638.55,4179.0,635.024,635.1729,633.4863,633.4863,4179.0
2024-01-25 14:00:00,638.36,638.55,637.19,637.34,12177.0,633.2978,633.4863,632.1371,632.2859,12177.0
2024-01-25 14:10:00,637.81,638.56,637.32,638.08,4047.0,632.7522,633.4963,632.2661,633.0201,4047.0
2024-01-25 14:20:00,637.76,638.36,637.44,637.8,4020.0,632.7026,633.2978,632.3851,632.7423,4020.0
2024-01-25 14:30:00,638.0,638.46,637.48,637.68,2723.0,632.9407,633.3971,632.4248,632.6232,2723.0
2024-01-25 14:40:00,638.16,638.72,638.07,638.37,2133.0,633.0994,633.655,633.0101,633.3078,2133.0
2024-01-25 14:50:00,638.13,639.98,638.13,639.93,5430.0,633.0697,634.905,633.0697,634.8554,5430.0
2024-01-25 15:00:00,639.72,640.16,639.21,639.9,4021.0,634.6471,635.0836,634.1411,634.8256,4021.0
2024-01-25 15:10:00,639.57,640.1,638.88,639.64,5049.0,634.4983,635.024,633.8137,634.5677,5049.0
2024-01-25 15:20:00,639.92,640.08,639.33,639.72,4744.0,634.8455,635.0042,634.2602,634.6471,4744.0
2024-01-25 15:30:00,639.57,640.78,639.53,640.25,5458.0,634.4983,635.6987,634.4586,635.1729,5458.0
2024-01-25 15:40:00,640.47,640.69,639.69,640.39,7923.0,635.3911,635.6094,634.6173,635.3118,7923.0
2024-01-25 15:50:00,640.87,641.95,639.84,641.49,46084.0,635.7879,636.8594,634.7661,636.403,46084.0
2024-01-26 09:30:00,642.8,644.19,639.7,641.16,16074.0,637.7026,639.0816,634.6272,636.0756,16074.0
2024-01-26 09:40:00,642.01,643.79,642.01,642.91,4311.0,636.9189,638.6848,636.9189,637.8118,4311.0
2024-01-26 09:50:00,643.98,643.98,641.26,642.3,8701.0,638.8733,638.8733,636.1749,637.2066,8701.0
2024-01-26 10:00:00,642.21,642.32,640.43,641.87,8121.0,637.1173,637.2264,635.3514,636.78,8121.0
2024-01-26 10:10:00,642.31,642.39,640.91,641.39,10580.0,637.2165,637.2959,635.8276,636.3038,10580.0
2024-01-26 10:20:00,641.34,642.76,641.05,642.76,4521.0,636.2542,637.663,635.9665,637.663,4521.0
2024-01-26 10:30:00,642.96,644.43,642.88,644.2,5758.0,637.8614,639.3197,637.782,639.0915,5758.0
2024-01-26 10:40:00,644.12,644.89,643.99,644.58,3579.0,639.0122,639.7761,638.8832,639.4685,3579.0
2024-01-26 10:50:00,645.0,645.62,644.64,645.18,3633.0,639.8852,640.5003,639.528,640.0638,3633.0
2024-01-26 11:00:00,645.59,645.77,644.28,645.0,6131.0,640.4705,640.6491,639.1709,639.8852,6131.0
2024-01-26 11:10:00,644.88,644.93,644.18,644.77,1408.0,639.7661,639.8157,639.0717,639.657,1408.0
2024-01-26 11:20:00,644.75,646.01,644.56,645.73,3145.0,639.6372,640.8872,639.4487,640.6094,3145.0
2024-01-26 11:30:00,645.77,645.9,644.55,644.55,2850.0,640.6491,640.7781,639.4388,639.4388,2850.0
2024-01-26 11:40:00,644.28,644.28,643.38,644.07,4412.0,639.1709,639.1709,638.278,638.9626,4412.0
2024-01-26 11:50:00,643.88,645.25,643.78,645.04,6687.0,638.7741,640.1332,638.6749,639.9249,6687.0
2024-01-26 12:00:00,645.02,645.56,644.74,645.56,2009.0,639.905,640.4408,639.6273,640.4408,2009.0
2024-01-26 12:10:00,645.08,645.56,644.28,645.46,4546.0,639.9646,640.4408,639.1709,640.3415,4546.0
2024-01-26 12:20:00,645.73,646.2,644.41,644.41,1689.0,640.6094,641.0757,639.2999,639.2999,1689.0
2024-01-26 12:30:00,644.21,644.21,642.51,642.72,3202.0,639.1015,639.1015,637.4149,637.6233,3202.0
2024-01-26 12:40:00,642.66,642.66,640.66,640.67,3789.0,637.5637,637.5637,635.5796,635.5895,3789.0
2024-01-26 12:50:00,640.57,641.94,640.56,641.79,5267.0,635.4903,636.8495,635.4804,636.7006,5267.0
2024-01-26 13:00:00,641.79,642.01,641.4,641.87,8524.0,636.7006,636.9189,636.3137,636.78,8524.0
2024-01-26 13:10:00,642.24,642.28,641.86,642.0,3114.0,637.1471,637.1868,636.7701,636.909,3114.0
2024-01-26 13:20:00,642.0,642.89,642.0,642.62,2424.0,636.909,637.7919,636.909,637.5241,2424.0
2024-01-26 13:30:00,642.54,642.95,641.88,642.13,3822.0,637.4447,637.8514,636.7899,637.038,3822.0
2024-01-26 13:40:00,642.08,642.08,641.44,641.6,7044.0,636.9883,636.9883,636.3534,636.5122,7044.0
2024-01-26 13:50:00,641.78,641.78,640.89,641.05,4815.0,636.6907,636.6907,635.8078,635.9665,4815.0
2024-01-26 14:00:00,641.32,641.8,641.32,641.43,2613.0,636.2344,636.7106,636.2344,636.3435,2613.0
2024-01-26 14:10:00,641.62,641.76,641.22,641.31,1676.0,636.532,636.6709,636.1352,636.2245,1676.0
2024-01-26 14:20:00,641.53,641.53,641.17,641.21,2935.0,636.4427,636.4427,636.0856,636.1252,2935.0
2024-01-26 14:30:00,641.01,641.71,640.86,641.71,2198.0,635.9268,636.6213,635.778,636.6213,2198.0
2024-01-26 14:40:00,641.75,642.65,641.48,642.23,12729.0,636.661,637.5538,636.3931,637.1372,12729.0
2024-01-26 14:50:00,642.54,642.83,641.82,642.75,1976.0,637.4447,637.7324,636.7304,637.653,1976.0
2024-01-26 15:00:00,642.68,642.76,642.23,642.31,2494.0,637.5836,637.663,637.1372,637.2165,2494.0
2024-01-26 15:10:00,642.65,643.08,642.26,642.52,3076.0,637.5538,637.9804,637.1669,637.4249,3076.0
2024-01-26 15:20:00,642.45,642.45,641.32,641.33,2400.0,637.3554,637.3554,636.2344,636.2443,2400.0
2024-01-26 15:30:00,641.69,641.78,641.27,641.27,5729.0,636.6014,636.6907,636.1848,636.1848,5729.0
2024-01-26 15:40:00,640.94,641.3,640.77,641.3,6584.0,635.8574,636.2145,635.6887,636.2145,6584.0
2024-01-26 15:50:00,641.45,642.48,640.74,641.49,63110.0,636.3633,637.3852,635.659,636.403,63110.0
2024-01-29 09:30:00,643.0,647.23,642.08,646.37,23637.0,637.9011,642.0975,636.9883,641.2443,23637.0
2024-01-29 09:40:00,645.71,645.99,644.18,645.15,4554.0,640.5896,640.8673,639.0717,640.034,4554.0
2024-01-29 09:50:00,645.59,646.61,645.59,646.31,4304.0,640.4705,641.4824,640.4705,641.1848,4304.0
2024-01-29 10:00:00,645.94,645.94,643.55,644.2,5642.0,640.8177,640.8177,638.4467,639.0915,5642.0
2024-01-29 10:10:00,644.47,646.5,644.47,646.2,4398.0,639.3594,641.3733,639.3594,641.0757,4398.0
2024-01-29 10:20:00,646.2,646.21,645.34,646.16,2183.0,641.0757,641.0856,640.2225,641.036,2183.0
2024-01-29 10:30:00,646.54,647.23,645.97,646.03,7759.0,641.413,642.0975,640.8475,640.907,7759.0
2024-01-29 10:40:00,646.19,646.47,645.07,645.07,3188.0,641.0658,641.3435,639.9546,639.9546,3188.0
2024-01-29 10:50:00,645.73,646.32,645.54,645.54,5270.0,640.6094,641.1947,640.4209,640.4209,5270.0
2024-01-29 11:00:00,645.51,645.51,644.22,644.38,3110.0,640.3911,640.3911,639.1114,639.2701,3110.0
2024-01-29 11:10:00,644.53,644.8,644.17,644.78,2109.0,639.4189,639.6868,639.0618,639.6669,2109.0
2024-01-29 11:20:00,644.44,645.07,643.97,645.07,3418.0,639.3296,639.9546,638.8634,639.9546,3418.0
2024-01-29 11:30:00,645.3,645.91,645.09,645.51,2398.0,640.1828,640.788,639.9745,640.3911,2398.0
2024-01-29 11:40:00,645.47,646.17,645.28,646.17,2193.0,640.3515,641.0459,640.163,641.0459,2193.0
2024-01-29 11:50:00,645.86,646.72,645.86,646.57,1841.0,640.7384,641.5916,640.7384,641.4427,1841.0
2024-01-29 12:00:00,646.92,647.38,646.91,647.14,3908.0,641.79,642.2463,641.78,642.0082,3908.0
2024-01-29 12:10:00,647.04,647.16,645.99,646.51,4400.0,641.909,642.0281,640.8673,641.3832,4400.0
2024-01-29 12:20:00,646.18,647.61,646.18,647.39,6294.0,641.0558,642.4745,641.0558,642.2562,6294.0
2024-01-29 12:30:00,647.57,647.96,647.44,647.66,5016.0,642.4348,642.8217,642.3058,642.5241,5016.0
2024-01-29 12:40:00,647.79,648.28,646.59,647.01,5078.0,642.6531,643.1392,641.4626,641.8793,5078.0
2024-01-29 12:50:00,647.03,647.93,646.94,647.4,1900.0,641.8991,642.792,641.8098,642.2662,1900.0
2024-01-29 13:00:00,647.0,647.24,646.86,646.98,2290.0,641.8693,642.1074,641.7304,641.8495,2290.0
2024-01-29 13:10:00,647.13,647.13,645.92,646.19,1600.0,641.9983,641.9983,640.7979,641.0658,1600.0
2024-01-29 13:20:00,646.36,646.36,645.72,645.93,8131.0,641.2344,641.2344,640.5995,640.8078,8131.0
2024-01-29 13:30:00,646.09,646.22,645.12,645.13,1370.0,640.9665,641.0955,640.0042,640.0142,1370.0
2024-01-29 13:40:00,645.38,645.8,645.35,645.65,5515.0,640.2622,640.6788,640.2324,640.53,5515.0
2024-01-29 13:50:00,645.63,646.12,645.39,645.95,6949.0,640.5102,640.9963,640.2721,640.8277,6949.0
2024-01-29 14:00:00,645.84,647.46,645.74,647.46,4755.0,640.7185,642.3257,640.6193,642.3257,4755.0
2024-01-29 14:10:00,647.62,648.57,647.38,648.57,4282.0,642.4844,643.4269,642.2463,643.4269,4282.0
2024-01-29 14:20:00,648.63,649.33,648.63,649.21,6375.0,643.4864,644.1809,643.4864,644.0618,6375.0
2024-01-29 14:30:00,649.15,649.47,648.91,649.16,5170.0,644.0023,644.3197,643.7642,644.0122,5170.0
2024-01-29 14:40:00,649.21,649.66,648.99,649.02,5562.0,644.0618,644.5082,643.8436,643.8733,5562.0
2024-01-29 14:50:00,649.24,649.58,649.02,649.36,5885.0,644.0916,644.4289,643.8733,644.2106,5885.0
2024-01-29 15:00:00,649.45,651.79,649.45,651.64,15709.0,644.2999,646.6213,644.2999,646.4725,15709.0
2024-01-29 15:10:00,651.64,652.66,651.18,652.66,12259.0,646.4725,647.4844,646.0162,647.4844,12259.0
2024-01-29 15:20:00,652.93,654.02,652.68,653.69,17046.0,647.7523,648.8337,647.5043,648.5063,17046.0
2024-01-29 15:30:00,653.89,654.0,652.62,652.91,10141.0,648.7047,648.8138,647.4448,647.7325,10141.0
2024-01-29 15:40:00,652.89,652.92,652.1,652.82,12781.0,647.7126,647.7424,646.9289,647.6432,12781.0
2024-01-29 15:50:00,652.85,653.35,652.34,652.87,39286.0,647.6729,648.169,647.167,647.6928,39286.0
2024-01-30 09:30:00,647.89,651.52,647.77,649.99,24710.0,642.7523,646.3535,642.6332,644.8356,24710.0
2024-01-30 09:40:00,650.01,652.14,650.0,650.0,12751.0,644.8555,646.9686,644.8455,644.8455,12751.0
2024-01-30 09:50:00,649.55,650.99,649.55,650.95,5190.0,644.3991,645.8277,644.3991,645.788,5190.0
2024-01-30 10:00:00,651.16,651.17,647.3,648.49,13358.0,645.9963,646.0063,642.167,643.3475,13358.0
2024-01-30 10:10:00,648.53,649.68,647.65,648.17,32275.0,643.3872,644.5281,642.5142,643.0301,32275.0
2024-01-30 10:20:00,648.13,649.36,647.36,649.28,58812.0,642.9904,644.2106,642.2265,644.1313,58812.0
2024-01-30 10:30:00,649.35,652.06,649.35,651.23,6177.0,644.2007,646.8892,644.2007,646.0658,6177.0
2024-01-30 10:40:00,651.0,651.89,650.2,651.88,3865.0,645.8376,646.7206,645.044,646.7106,3865.0
2024-01-30 10:50:00,651.34,651.74,650.47,651.02,2928.0,646.1749,646.5717,645.3118,645.8575,2928.0
2024-01-30 11:00:00,651.14,651.28,650.8,651.28,4124.0,645.9765,646.1154,645.6392,646.1154,4124.0
2024-01-30 11:10:00,651.29,651.63,650.72,650.72,3117.0,646.1253,646.4626,645.5598,645.5598,3117.0
2024-01-30 11:20:00,651.06,651.46,650.81,650.81,2858.0,645.8971,646.294,645.6491,645.6491,2858.0
2024-01-30 11:30:00,651.41,651.5,650.57,650.63,3493.0,646.2444,646.3336,645.411,645.4705,3493.0
2024-01-30 11:40:00,650.8,651.49,650.63,651.24,4956.0,645.6392,646.3237,645.4705,646.0757,4956.0
2024-01-30 11:50:00,651.46,651.61,650.82,651.18,3059.0,646.294,646.4428,645.659,646.0162,3059.0
2024-01-30 12:00:00,651.02,651.81,651.02,651.35,2859.0,645.8575,646.6412,645.8575,646.1848,2859.0
2024-01-30 12:10:00,651.11,651.19,649.97,650.32,3450.0,645.9467,646.0261,644.8158,645.163,3450.0
2024-01-30 12:20:00,650.62,650.62,648.93,648.95,8582.0,645.4606,645.4606,643.784,643.8039,8582.0
2024-01-30 12:30:00,648.87,649.45,648.46,649.41,6402.0,643.7245,644.2999,643.3178,644.2602,6402.0
2024-01-30 12:40:00,649.23,649.33,649.01,649.25,2450.0,644.0816,644.1809,643.8634,644.1015,2450.0
2024-01-30 12:50:00,649.09,649.45,648.72,648.73,3463.0,643.9428,644.2999,643.5757,643.5856,3463.0
2024-01-30 13:00:00,648.92,648.92,647.99,648.44,2262.0,643.7741,643.7741,642.8515,643.2979,2262.0
2024-01-30 13:10:00,648.63,649.0,648.24,648.56,7303.0,643.4864,643.8535,643.0995,643.417,7303.0
2024-01-30 13:20:00,648.39,649.41,648.37,649.25,4327.0,643.2483,644.2602,643.2285,644.1015,4327.0
2024-01-30 13:30:00,649.33,649.6,648.58,648.79,5074.0,644.1809,644.4487,643.4368,643.6451,5074.0
2024-01-30 13:40:00,648.81,648.81,648.0,648.05,4545.0,643.665,643.665,642.8614,642.911,4545.0
2024-01-30 13:50:00,648.04,648.13,647.67,647.68,7039.0,642.9011,642.9904,642.534,642.5439,7039.0
2024-01-30 14:00:00,647.87,648.01,647.31,647.32,5279.0,642.7324,642.8713,642.1769,642.1868,5279.0
2024-01-30 14:10:00,647.31,648.21,647.29,647.82,5222.0,642.1769,643.0697,642.157,642.6828,5222.0
2024-01-30 14:20:00,647.86,649.71,647.83,649.08,30476.0,642.7225,644.5578,642.6928,643.9328,30476.0
2024-01-30 14:30:00,648.82,649.48,648.82,649.11,8762.0,643.6749,644.3297,643.6749,643.9626,8762.0
2024-01-30 14:40:00,648.93,649.0,648.26,648.7,8265.0,643.784,643.8535,643.1193,643.5559,8265.0
2024-01-30 14:50:00,648.96,648.96,647.8,648.15,10305.0,643.8138,643.8138,642.663,643.0102,10305.0
2024-01-30 15:00:00,648.1,648.47,647.39,647.74,10511.0,642.9606,643.3277,642.2562,642.6035,10511.0
2024-01-30 15:10:00,647.54,648.2,647.41,647.57,11244.0,642.4051,643.0598,642.2761,642.4348,11244.0
2024-01-30 15:20:00,647.59,648.1,647.39,647.52,17534.0,642.4547,642.9606,642.2562,642.3852,17534.0
2024-01-30 15:30:00,647.44,647.44,646.27,646.56,29646.0,642.3058,642.3058,641.1451,641.4328,29646.0
2024-01-30 15:40:00,646.55,647.47,646.45,647.37,28913.0,641.4229,642.3356,641.3237,642.2364,28913.0
2024-01-30 15:50:00,647.21,648.29,646.13,647.73,83046.0,642.0777,643.1491,641.0062,642.5935,83046.0
2024-01-31 09:30:00,641.83,642.53,637.46,637.75,33419.0,636.7403,637.4348,632.405,632.6927,33419.0
2024-01-31 09:40:00,637.73,638.28,635.0,636.61,14627.0,632.6728,633.2185,629.9645,631.5617,14627.0
2024-01-31 09:50:00,635.84,636.37,633.69,635.14,14276.0,630.7978,631.3236,628.6649,630.1034,14276.0
2024-01-31 10:00:00,635.13,635.88,634.15,634.62,10199.0,630.0935,630.8375,629.1212,629.5875,10199.0
2024-01-31 10:10:00,634.18,634.18,631.27,632.48,11092.0,629.151,629.151,626.2641,627.4645,11092.0
2024-01-31 10:20:00,632.2,632.97,630.77,631.21,10028.0,627.1867,627.9506,625.768,626.2045,10028.0
2024-01-31 10:30:00,631.24,631.67,626.85,626.85,14582.0,626.2343,626.6609,621.8791,621.8791,14582.0
2024-01-31 10:40:00,627.27,628.79,626.99,627.48,15465.0,622.2958,623.8037,622.018,622.5041,15465.0
2024-01-31 10:50:00,627.3,628.1,626.2,627.88,8882.0,622.3256,623.1192,621.2343,622.901,8882.0
2024-01-31 11:00:00,628.18,630.19,628.17,629.74,4704.0,623.1986,625.1926,623.1887,624.7462,4704.0
2024-01-31 11:10:00,629.77,632.29,629.63,631.7,9000.0,624.776,627.276,624.6371,626.6907,9000.0
2024-01-31 11:20:00,631.72,632.54,631.14,631.93,6121.0,626.7105,627.524,626.1351,626.9188,6121.0
2024-01-31 11:30:00,631.75,631.95,630.68,631.77,3333.0,626.7403,626.9387,625.6787,626.7601,3333.0
2024-01-31 11:40:00,631.33,632.55,631.24,632.02,4535.0,626.3236,627.5339,626.2343,627.0081,4535.0
2024-01-31 11:50:00,632.11,632.28,631.02,631.63,5029.0,627.0974,627.2661,626.0161,626.6212,5029.0
2024-01-31 12:00:00,631.72,633.2,631.72,633.04,3054.0,626.7105,628.1788,626.7105,628.02,3054.0
2024-01-31 12:10:00,633.26,633.71,633.13,633.2,4050.0,628.2383,628.6847,628.1093,628.1788,4050.0
2024-01-31 12:20:00,633.07,634.1,633.07,634.04,1500.0,628.0498,629.0716,628.0498,629.0121,1500.0
2024-01-31 12:30:00,633.84,634.27,632.36,632.79,4943.0,628.8137,629.2403,627.3454,627.772,4943.0
2024-01-31 12:40:00,632.63,632.93,631.74,632.24,3248.0,627.6133,627.9109,626.7303,627.2264,3248.0
2024-01-31 12:50:00,632.25,632.89,631.99,632.89,6879.0,627.2363,627.8712,626.9784,627.8712,6879.0
2024-01-31 13:00:00,632.56,633.94,632.56,633.47,3327.0,627.5438,628.9129,627.5438,628.4466,3327.0
2024-01-31 13:10:00,633.27,634.05,633.24,634.05,4600.0,628.2482,629.022,628.2184,629.022,4600.0
2024-01-31 13:20:00,633.66,633.8,632.52,632.6,5034.0,628.6351,628.774,627.5042,627.5835,5034.0
2024-01-31 13:30:00,632.6,632.67,632.0,632.34,5002.0,627.5835,627.653,626.9883,627.3256,5002.0
2024-01-31 13:40:00,631.97,633.23,631.87,633.02,6246.0,626.9585,628.2085,626.8593,628.0002,6246.0
2024-01-31 13:50:00,633.11,633.11,632.57,632.6,2161.0,628.0895,628.0895,627.5538,627.5835,2161.0
2024-01-31 14:00:00,632.76,635.35,630.97,633.89,19950.0,627.7423,630.3117,625.9665,628.8633,19950.0
2024-01-31 14:10:00,634.08,634.93,633.21,633.24,6091.0,629.0518,629.895,628.1887,628.2184,6091.0
2024-01-31 14:20:00,632.9,633.91,632.2,633.83,5931.0,627.8811,628.8831,627.1867,628.8038,5931.0
2024-01-31 14:30:00,633.82,638.82,633.48,638.78,9926.0,628.7938,633.7542,628.4565,633.7145,9926.0
2024-01-31 14:40:00,638.77,640.57,637.77,639.22,12115.0,633.7046,635.4903,632.7125,634.151,12115.0
2024-01-31 14:50:00,638.9,638.9,636.85,636.85,9758.0,633.8336,633.8336,631.7998,631.7998,9758.0
2024-01-31 15:00:00,636.61,637.03,630.83,632.34,13999.0,631.5617,631.9784,625.8276,627.3256,13999.0
2024-01-31 15:10:00,632.71,633.62,631.53,631.95,10168.0,627.6927,628.5954,626.522,626.9387,10168.0
2024-01-31 15:20:00,631.63,633.54,631.63,632.23,7906.0,626.6212,628.5161,626.6212,627.2165,7906.0
2024-01-31 15:30:00,631.84,632.36,630.61,631.76,13764.0,626.8296,627.3454,625.6093,626.7502,13764.0
2024-01-31 15:40:00,631.46,631.68,630.15,630.54,11215.0,626.4526,626.6708,625.153,625.5399,11215.0
2024-01-31 15:50:00,630.2,632.71,629.13,631.16,65750.0,625.2026,627.6927,624.141,626.1549,65750.0
2024-02-01 09:30:00,631.52,632.91,623.57,630.77,53534.0,626.5121,627.8911,618.6251,625.768,53534.0
2024-02-01 09:40:00,631.29,633.72,628.36,630.01,22917.0,626.2839,628.6946,623.3771,625.0141,22917.0
2024-02-01 09:50:00,629.91,632.83,629.22,630.61,14812.0,624.9149,627.8117,624.2303,625.6093,14812.0
2024-02-01 10:00:00,630.47,632.5,629.2,632.5,13330.0,625.4704,627.4843,624.2105,627.4843,13330.0
2024-02-01 10:10:00,632.9,633.48,631.56,631.83,14347.0,627.8811,628.4565,626.5518,626.8196,14347.0
2024-02-01 10:20:00,631.56,633.49,629.42,633.49,14577.0,626.5518,628.4665,624.4287,628.4665,14577.0
2024-02-01 10:30:00,632.92,633.74,631.29,631.46,11655.0,627.901,628.7145,626.2839,626.4526,11655.0
2024-02-01 10:40:00,630.56,630.67,628.09,628.09,8882.0,625.5597,625.6688,623.1093,623.1093,8882.0
2024-02-01 10:50:00,628.1,628.1,624.44,624.68,16053.0,623.1192,623.1192,619.4882,619.7263,16053.0
2024-02-01 11:00:00,624.58,624.71,623.19,623.67,9844.0,619.6271,619.7561,618.2481,618.7243,9844.0
2024-02-01 11:10:00,623.87,624.99,623.47,624.99,6119.0,618.9228,620.0339,618.5259,620.0339,6119.0
2024-02-01 11:20:00,624.75,625.95,624.75,625.61,4726.0,619.7958,620.9863,619.7958,620.649,4726.0
2024-02-01 11:30:00,626.07,627.66,625.79,626.6,4612.0,621.1053,622.6827,620.8275,621.6311,4612.0
2024-02-01 11:40:00,627.1,627.69,626.35,626.81,2871.0,622.1271,622.7125,621.3831,621.8394,2871.0
2024-02-01 11:50:00,627.2,627.74,626.92,627.74,4477.0,622.2263,622.7621,621.9486,622.7621,4477.0
2024-02-01 12:00:00,627.98,628.85,627.17,628.67,10475.0,623.0002,623.8633,622.1966,623.6847,10475.0
2024-02-01 12:10:00,628.27,629.51,627.66,627.77,5127.0,623.2879,624.518,622.6827,622.7918,5127.0
2024-02-01 12:20:00,627.7,628.01,626.93,626.97,9928.0,622.7224,623.0299,621.9585,621.9982,9928.0
2024-02-01 12:30:00,626.84,627.1,626.2,627.08,6004.0,621.8692,622.1271,621.2343,622.1073,6004.0
2024-02-01 12:40:00,627.08,629.67,627.06,629.34,7943.0,622.1073,624.6768,622.0875,624.3494,7943.0
2024-02-01 12:50:00,629.2,631.18,628.84,629.99,8404.0,624.2105,626.1748,623.8533,624.9942,8404.0
2024-02-01 13:00:00,630.69,630.74,627.31,627.52,6677.0,625.6887,625.7383,622.3355,622.5438,6677.0
2024-02-01 13:10:00,627.89,630.28,627.89,630.03,4521.0,622.9109,625.2819,622.9109,625.0339,4521.0
2024-02-01 13:20:00,630.0,631.48,629.72,631.18,6214.0,625.0041,626.4724,624.7264,626.1748,6214.0
2024-02-01 13:30:00,631.62,632.27,630.2,630.86,10135.0,626.6113,627.2561,625.2026,625.8573,10135.0
2024-02-01 13:40:00,630.41,631.41,630.14,631.33,6639.0,625.4109,626.403,625.143,626.3236,6639.0
2024-02-01 13:50:00,631.33,631.44,630.99,631.02,4696.0,626.3236,626.4327,625.9863,626.0161,4696.0
2024-02-01 14:00:00,631.42,632.63,631.19,632.63,3134.0,626.4129,627.6133,626.1847,627.6133,3134.0
2024-02-01 14:10:00,632.38,633.05,632.26,633.05,3499.0,627.3653,628.03,627.2462,628.03,3499.0
2024-02-01 14:20:00,632.81,633.01,632.11,632.55,2475.0,627.7919,627.9903,627.0974,627.5339,2475.0
2024-02-01 14:30:00,632.33,632.65,631.88,632.33,3295.0,627.3157,627.6331,626.8692,627.3157,3295.0
2024-02-01 14:40:00,632.3,633.42,632.23,632.61,4970.0,627.2859,628.397,627.2165,627.5934,4970.0
2024-02-01 14:50:00,632.79,633.58,632.78,633.51,4548.0,627.772,628.5558,627.7621,628.4863,4548.0
2024-02-01 15:00:00,634.0,634.85,633.33,633.34,5314.0,628.9724,629.8157,628.3077,628.3177,5314.0
2024-02-01 15:10:00,633.61,633.91,632.79,633.59,5387.0,628.5855,628.8831,627.772,628.5657,5387.0
2024-02-01 15:20:00,633.76,634.75,633.61,634.31,7565.0,628.7343,629.7165,628.5855,629.28,7565.0
2024-02-01 15:30:00,634.51,634.82,634.37,634.66,6573.0,629.4784,629.7859,629.3395,629.6272,6573.0
2024-02-01 15:40:00,634.66,634.88,633.83,633.83,7290.0,629.6272,629.8454,628.8038,628.8038,7290.0
2024-02-01 15:50:00,633.35,633.57,631.8,633.14,39639.0,628.3276,628.5458,626.7899,628.1192,39639.0
2024-02-02 09:30:00,628.22,633.42,628.22,630.86,34891.0,623.2383,628.397,623.2383,625.8573,34891.0
2024-02-02 09:40:00,631.84,634.41,630.01,632.22,12190.0,626.8296,629.3792,625.0141,627.2065,12190.0
2024-02-02 09:50:00,632.13,633.47,631.28,632.68,6379.0,627.1173,628.4466,626.274,627.6629,6379.0
2024-02-02 10:00:00,632.56,633.68,632.16,632.29,9443.0,627.5438,628.655,627.147,627.276,9443.0
2024-02-02 10:10:00,632.46,635.25,632.46,634.12,7709.0,627.4446,630.2125,627.4446,629.0915,7709.0
2024-02-02 10:20:00,634.21,635.54,633.36,633.68,7937.0,629.1808,630.5002,628.3375,628.655,7937.0
2024-02-02 10:30:00,633.66,634.62,631.61,634.62,8190.0,628.6351,629.5875,626.6014,629.5875,8190.0
2024-02-02 10:40:00,635.11,638.7,634.84,637.89,9157.0,630.0736,633.6352,629.8058,632.8316,9157.0
2024-02-02 10:50:00,638.16,638.97,637.37,637.73,6841.0,633.0994,633.903,632.3157,632.6728,6841.0
2024-02-02 11:00:00,637.88,638.28,636.68,637.59,7015.0,632.8217,633.2185,631.6312,632.534,7015.0
2024-02-02 11:10:00,637.84,638.95,637.84,638.21,6899.0,632.782,633.8832,632.782,633.149,6899.0
2024-02-02 11:20:00,637.92,638.91,636.55,638.91,11579.0,632.8613,633.8435,631.5022,633.8435,11579.0
2024-02-02 11:30:00,639.73,639.88,638.71,639.88,2734.0,634.657,634.8058,633.6451,634.8058,2734.0
2024-02-02 11:40:00,640.12,640.16,639.55,639.71,4031.0,635.0439,635.0836,634.4784,634.6371,4031.0
2024-02-02 11:50:00,639.45,639.65,638.08,638.38,3901.0,634.3792,634.5776,633.0201,633.3177,3901.0
2024-02-02 12:00:00,638.57,638.93,637.85,637.85,9050.0,633.5062,633.8633,632.7919,632.7919,9050.0
2024-02-02 12:10:00,637.62,638.28,636.85,638.02,8401.0,632.5637,633.2185,631.7998,632.9605,8401.0
2024-02-02 12:20:00,638.15,638.91,637.18,638.9,7192.0,633.0895,633.8435,632.1272,633.8336,7192.0
2024-02-02 12:30:00,638.61,639.41,638.61,639.19,3410.0,633.5459,634.3395,633.5459,634.1213,3410.0
2024-02-02 12:40:00,638.72,639.04,635.36,636.76,5447.0,633.655,633.9725,630.3216,631.7105,5447.0
2024-02-02 12:50:00,636.75,637.41,635.93,637.41,2627.0,631.7006,632.3554,630.8871,632.3554,2627.0
2024-02-02 13:00:00,638.26,639.5,638.26,638.66,2864.0,633.1986,634.4288,633.1986,633.5955,2864.0
2024-02-02 13:10:00,638.7,639.58,638.4,639.58,3204.0,633.6352,634.5082,633.3375,634.5082,3204.0
2024-02-02 13:20:00,639.17,639.22,637.33,637.81,3785.0,634.1014,634.151,632.276,632.7522,3785.0
2024-02-02 13:30:00,637.77,637.86,636.21,637.16,5437.0,632.7125,632.8018,631.1649,632.1074,5437.0
2024-02-02 13:40:00,638.24,638.38,637.53,637.79,3162.0,633.1788,633.3177,632.4744,632.7324,3162.0
2024-02-02 13:50:00,637.8,638.67,637.73,638.43,6267.0,632.7423,633.6054,632.6728,633.3673,6267.0
2024-02-02 14:00:00,638.58,639.05,637.79,639.05,8011.0,633.5161,633.9824,632.7324,633.9824,8011.0
2024-02-02 14:10:00,638.83,640.52,638.62,640.03,8161.0,633.7641,635.4407,633.5558,634.9546,8161.0
2024-02-02 14:20:00,639.68,639.73,638.98,639.32,2347.0,634.6074,634.657,633.9129,634.2502,2347.0
2024-02-02 14:30:00,638.94,640.41,638.81,640.22,3110.0,633.8732,635.3316,633.7443,635.1431,3110.0
2024-02-02 14:40:00,640.34,640.53,639.75,639.93,5397.0,635.2621,635.4506,634.6768,634.8554,5397.0
2024-02-02 14:50:00,639.63,639.74,638.58,639.32,10169.0,634.5578,634.6669,633.5161,634.2502,10169.0
2024-02-02 15:00:00,639.33,640.2,638.78,640.04,4840.0,634.2602,635.1233,633.7145,634.9645,4840.0
2024-02-02 15:10:00,640.4,641.23,640.15,641.23,6678.0,635.3217,636.1451,635.0737,636.1451,6678.0
2024-02-02 15:20:00,641.11,642.49,640.16,642.49,14379.0,636.026,637.3951,635.0836,637.3951,14379.0
2024-02-02 15:30:00,642.35,642.53,640.9,641.46,12824.0,637.2562,637.4348,635.8177,636.3733,12824.0
2024-02-02 15:40:00,641.4,641.65,640.53,640.69,13513.0,636.3137,636.5618,635.4506,635.6094,13513.0
2024-02-02 15:50:00,640.51,641.89,638.95,639.45,61619.0,635.4308,636.7999,633.8832,634.3792,61619.0
2024-02-05 09:30:00,638.68,639.32,635.56,636.56,17264.0,633.6153,634.2502,630.5201,631.5121,17264.0
2024-02-05 09:40:00,636.38,637.24,635.48,635.93,10073.0,631.3335,632.1867,630.4407,630.8871,10073.0
2024-02-05 09:50:00,635.82,635.82,634.2,634.89,6828.0,630.778,630.778,629.1708,629.8554,6828.0
2024-02-05 10:00:00,634.12,634.32,629.89,630.38,13957.0,629.0915,629.2899,624.895,625.3811,13957.0
2024-02-05 10:10:00,631.92,632.51,629.28,630.32,14381.0,626.9089,627.4942,624.2899,625.3216,14381.0
2024-02-05 10:20:00,629.7,633.54,629.7,633.06,15404.0,624.7065,628.5161,624.7065,628.0399,15404.0
2024-02-05 10:30:00,633.27,633.78,632.24,632.43,5686.0,628.2482,628.7542,627.2264,627.4149,5686.0
2024-02-05 10:40:00,632.19,632.3,631.23,632.3,3468.0,627.1768,627.2859,626.2244,627.2859,3468.0
2024-02-05 10:50:00,632.53,634.29,631.95,634.29,2107.0,627.5141,629.2601,626.9387,629.2601,2107.0
2024-02-05 11:00:00,634.07,634.88,633.67,634.88,5759.0,629.0419,629.8454,628.645,629.8454,5759.0
2024-02-05 11:10:00,634.54,635.1,633.9,634.75,9736.0,629.5081,630.0637,628.8732,629.7165,9736.0
2024-02-05 11:20:00,634.75,634.75,633.65,633.93,3104.0,629.7165,629.7165,628.6252,628.903,3104.0
2024-02-05 11:30:00,634.33,635.15,634.07,634.19,2799.0,629.2998,630.1133,629.0419,629.1609,2799.0
2024-02-05 11:40:00,634.41,635.49,633.93,634.97,8946.0,629.3792,630.4506,628.903,629.9347,8946.0
2024-02-05 11:50:00,634.51,635.7,634.41,635.1,3512.0,629.4784,630.6589,629.3792,630.0637,3512.0
2024-02-05 12:00:00,635.13,635.49,634.71,635.49,2454.0,630.0935,630.4506,629.6768,630.4506,2454.0
2024-02-05 12:10:00,635.69,636.43,635.26,636.19,3473.0,630.649,631.3832,630.2224,631.1451,3473.0
2024-02-05 12:20:00,636.15,637.22,635.76,637.22,1844.0,631.1054,632.1669,630.7185,632.1669,1844.0
2024-02-05 12:30:00,637.47,638.61,637.35,638.6,3644.0,632.4149,633.5459,632.2959,633.5359,3644.0
2024-02-05 12:40:00,638.42,638.45,637.45,637.98,2855.0,633.3574,633.3871,632.3951,632.9209,2855.0
2024-02-05 12:50:00,637.8,638.14,637.26,638.13,3752.0,632.7423,633.0796,632.2066,633.0697,3752.0
2024-02-05 13:00:00,637.87,639.25,637.7,639.15,4643.0,632.8117,634.1808,632.6431,634.0816,4643.0
2024-02-05 13:10:00,639.36,639.36,638.37,638.38,4459.0,634.2899,634.2899,633.3078,633.3177,4459.0
2024-02-05 13:20:00,638.39,638.72,637.43,637.56,4821.0,633.3276,633.655,632.3752,632.5042,4821.0
2024-02-05 13:30:00,637.55,637.88,637.32,637.84,1195.0,632.4943,632.8217,632.2661,632.782,1195.0
2024-02-05 13:40:00,637.89,637.9,637.23,637.5,2672.0,632.8316,632.8415,632.1768,632.4447,2672.0
2024-02-05 13:50:00,637.83,637.83,637.15,637.54,1981.0,632.7721,632.7721,632.0974,632.4844,1981.0
2024-02-05 14:00:00,637.86,637.86,637.16,637.69,1124.0,632.8018,632.8018,632.1074,632.6332,1124.0
2024-02-05 14:10:00,637.74,638.03,637.31,637.31,3223.0,632.6828,632.9705,632.2562,632.2562,3223.0
2024-02-05 14:20:00,637.88,638.78,637.74,638.54,1636.0,632.8217,633.7145,632.6828,633.4764,1636.0
2024-02-05 14:30:00,638.51,639.76,638.51,639.49,2609.0,633.4467,634.6867,633.4467,634.4189,2609.0
2024-02-05 14:40:00,639.61,640.35,639.61,640.21,2791.0,634.5379,635.2721,634.5379,635.1332,2791.0
2024-02-05 14:50:00,640.34,640.34,639.62,640.01,3045.0,635.2621,635.2621,634.5479,634.9348,3045.0
2024-02-05 15:00:00,639.91,639.92,638.63,638.8,4315.0,634.8356,634.8455,633.5657,633.7344,4315.0
2024-02-05 15:10:00,638.65,638.97,638.03,638.62,5381.0,633.5855,633.903,632.9705,633.5558,5381.0
2024-02-05 15:20:00,638.43,639.87,638.43,639.49,2416.0,633.3673,634.7959,633.3673,634.4189,2416.0
2024-02-05 15:30:00,639.5,640.01,639.5,639.82,5805.0,634.4288,634.9348,634.4288,634.7463,5805.0
2024-02-05 15:40:00,639.83,640.95,639.83,640.85,8448.0,634.7562,635.8673,634.7562,635.7681,8448.0
2024-02-05 15:50:00,641.08,641.86,640.23,640.59,33466.0,635.9963,636.7701,635.153,635.5102,33466.0
2024-02-06 09:30:00,644.59,645.85,641.39,642.13,19524.0,639.4784,640.7285,636.3038,637.038,19524.0
2024-02-06 09:40:00,642.83,644.48,641.07,641.07,4973.0,637.7324,639.3693,635.9864,635.9864,4973.0
2024-02-06 09:50:00,640.31,640.65,638.16,639.29,4429.0,635.2324,635.5697,633.0994,634.2205,4429.0
2024-02-06 10:00:00,638.61,639.55,637.8,637.8,7052.0,633.5459,634.4784,632.7423,632.7423,7052.0
2024-02-06 10:10:00,637.12,638.79,636.72,638.52,5356.0,632.0677,633.7244,631.6709,633.4566,5356.0
2024-02-06 10:20:00,638.74,638.74,635.46,635.95,5567.0,633.6748,633.6748,630.4208,630.907,5567.0
2024-02-06 10:30:00,636.08,636.3,634.45,634.45,14320.0,631.0359,631.2542,629.4189,629.4189,14320.0
2024-02-06 10:40:00,634.55,636.15,633.91,634.25,7439.0,629.5181,631.1054,628.8831,629.2204,7439.0
2024-02-06 10:50:00,634.63,635.5,634.01,634.67,2656.0,629.5974,630.4605,628.9823,629.6371,2656.0
2024-02-06 11:00:00,634.49,636.35,633.98,636.35,4934.0,629.4585,631.3038,628.9526,631.3038,4934.0
2024-02-06 11:10:00,636.56,636.64,634.56,634.99,3925.0,631.5121,631.5915,629.528,629.9546,3925.0
2024-02-06 11:20:00,635.12,636.0,634.91,636.0,2237.0,630.0835,630.9566,629.8752,630.9566,2237.0
2024-02-06 11:30:00,635.99,636.0,634.22,634.92,6032.0,630.9466,630.9566,629.1907,629.8851,6032.0
2024-02-06 11:40:00,635.16,635.44,634.2,634.77,5067.0,630.1232,630.401,629.1708,629.7363,5067.0
2024-02-06 11:50:00,634.66,634.8,632.92,633.13,23725.0,629.6272,629.7661,627.901,628.1093,23725.0
2024-02-06 12:00:00,633.29,633.38,632.35,633.36,12039.0,628.2681,628.3573,627.3355,628.3375,12039.0
2024-02-06 12:10:00,633.4,633.4,632.29,632.37,7518.0,628.3772,628.3772,627.276,627.3553,7518.0
2024-02-06 12:20:00,632.18,633.26,630.95,632.91,7761.0,627.1669,628.2383,625.9466,627.8911,7761.0
2024-02-06 12:30:00,632.97,634.33,632.5,634.33,3439.0,627.9506,629.2998,627.4843,629.2998,3439.0
2024-02-06 12:40:00,634.45,634.65,633.43,633.43,1860.0,629.4189,629.6173,628.4069,628.4069,1860.0
2024-02-06 12:50:00,633.77,635.35,633.77,635.29,34400.0,628.7442,630.3117,628.7442,630.2522,34400.0
2024-02-06 13:00:00,635.24,636.61,635.17,636.14,14901.0,630.2026,631.5617,630.1331,631.0955,14901.0
2024-02-06 13:10:00,635.93,636.15,635.13,635.38,9900.0,630.8871,631.1054,630.0935,630.3415,9900.0
2024-02-06 13:20:00,635.19,636.22,635.07,636.13,1841.0,630.153,631.1748,630.0339,631.0855,1841.0
2024-02-06 13:30:00,635.97,636.52,635.89,636.52,2070.0,630.9268,631.4724,630.8474,631.4724,2070.0
2024-02-06 13:40:00,636.22,636.22,635.36,635.67,2435.0,631.1748,631.1748,630.3216,630.6292,2435.0
2024-02-06 13:50:00,635.89,636.01,635.25,635.93,5034.0,630.8474,630.9665,630.2125,630.8871,5034.0
2024-02-06 14:00:00,635.94,635.94,633.38,633.38,3952.0,630.897,630.897,628.3573,628.3573,3952.0
2024-02-06 14:10:00,633.14,633.44,632.44,632.62,3134.0,628.1192,628.4169,627.4248,627.6034,3134.0
2024-02-06 14:20:00,633.07,633.74,632.91,633.16,6428.0,628.0498,628.7145,627.8911,628.1391,6428.0
2024-02-06 14:30:00,633.36,634.28,633.35,633.62,3972.0,628.3375,629.2502,628.3276,628.5954,3972.0
2024-02-06 14:40:00,633.75,634.93,633.53,634.88,4647.0,628.7244,629.895,628.5061,629.8454,4647.0
2024-02-06 14:50:00,634.89,635.95,634.65,635.81,2936.0,629.8554,630.907,629.6173,630.7681,2936.0
2024-02-06 15:00:00,636.02,636.9,635.69,636.35,8240.0,630.9764,631.8494,630.649,631.3038,8240.0
2024-02-06 15:10:00,636.35,636.38,634.96,635.04,8689.0,631.3038,631.3335,629.9248,630.0042,8689.0
2024-02-06 15:20:00,635.08,635.19,634.26,634.45,9644.0,630.0439,630.153,629.2304,629.4189,9644.0
2024-02-06 15:30:00,634.22,634.28,632.11,632.42,16176.0,629.1907,629.2502,627.0974,627.405,16176.0
2024-02-06 15:40:00,632.14,633.47,631.98,633.45,11381.0,627.1272,628.4466,626.9684,628.4268,11381.0
2024-02-06 15:50:00,633.51,635.6,633.19,635.24,54827.0,628.4863,630.5597,628.1688,630.2026,54827.0
2024-02-07 09:30:00,640.54,641.41,638.53,640.09,12784.0,635.4606,636.3237,633.4665,635.0141,12784.0
2024-02-07 09:40:00,639.41,640.04,638.53,639.38,4070.0,634.3395,634.9645,633.4665,634.3098,4070.0
2024-02-07 09:50:00,640.19,640.19,636.97,637.92,6739.0,635.1133,635.1133,631.9189,632.8613,6739.0
2024-02-07 10:00:00,638.43,639.57,637.72,639.39,3153.0,633.3673,634.4983,632.6629,634.3197,3153.0
2024-02-07 10:10:00,640.1,642.43,639.87,641.82,6567.0,635.024,637.3356,634.7959,636.7304,6567.0
2024-02-07 10:20:00,641.97,644.54,641.97,644.54,5680.0,636.8792,639.4288,636.8792,639.4288,5680.0
2024-02-07 10:30:00,644.28,644.39,643.42,643.75,7097.0,639.1709,639.28,638.3177,638.6451,7097.0
2024-02-07 10:40:00,644.07,645.24,643.58,645.24,6294.0,638.9626,640.1233,638.4765,640.1233,6294.0
2024-02-07 10:50:00,645.16,645.96,643.94,644.44,11943.0,640.0439,640.8376,638.8336,639.3296,11943.0
2024-02-07 11:00:00,644.23,645.39,643.53,645.39,5969.0,639.1213,640.2721,638.4269,640.2721,5969.0
2024-02-07 11:10:00,645.39,646.35,645.1,645.36,5162.0,640.2721,641.2245,639.9844,640.2423,5162.0
2024-02-07 11:20:00,645.44,645.75,644.96,645.39,4417.0,640.3217,640.6292,639.8455,640.2721,4417.0
2024-02-07 11:30:00,645.39,645.85,644.18,645.09,8344.0,640.2721,640.7285,639.0717,639.9745,8344.0
2024-02-07 11:40:00,645.09,645.88,645.09,645.66,2680.0,639.9745,640.7582,639.9745,640.54,2680.0
2024-02-07 11:50:00,645.74,647.05,645.74,646.15,5516.0,640.6193,641.9189,640.6193,641.0261,5516.0
2024-02-07 12:00:00,646.17,646.71,646.17,646.42,2757.0,641.0459,641.5816,641.0459,641.2939,2757.0
2024-02-07 12:10:00,646.59,646.64,645.54,646.27,3649.0,641.4626,641.5122,640.4209,641.1451,3649.0
2024-02-07 12:20:00,646.02,646.03,644.92,644.98,5593.0,640.8971,640.907,639.8058,639.8654,5593.0
2024-02-07 12:30:00,644.98,645.27,644.11,644.27,6846.0,639.8654,640.1531,639.0023,639.161,6846.0
2024-02-07 12:40:00,643.85,645.03,643.44,645.03,2519.0,638.7443,639.915,638.3376,639.915,2519.0
2024-02-07 12:50:00,645.34,645.92,645.31,645.92,2500.0,640.2225,640.7979,640.1927,640.7979,2500.0
2024-02-07 13:00:00,646.04,647.32,645.55,646.57,5910.0,640.9169,642.1868,640.4308,641.4427,5910.0
2024-02-07 13:10:00,646.5,647.64,646.5,647.39,3268.0,641.3733,642.5043,641.3733,642.2562,3268.0
2024-02-07 13:20:00,647.39,648.02,647.27,647.91,4264.0,642.2562,642.8812,642.1372,642.7721,4264.0
2024-02-07 13:30:00,648.45,649.0,648.22,649.0,5243.0,643.3078,643.8535,643.0797,643.8535,5243.0
2024-02-07 13:40:00,649.0,649.14,648.04,648.79,7051.0,643.8535,643.9924,642.9011,643.6451,7051.0
2024-02-07 13:50:00,648.83,649.31,648.53,648.65,3747.0,643.6848,644.161,643.3872,643.5062,3747.0
2024-02-07 14:00:00,648.71,648.99,647.85,648.14,4796.0,643.5658,643.8436,642.7126,643.0003,4796.0
2024-02-07 14:10:00,647.91,648.5,647.54,648.5,6339.0,642.7721,643.3574,642.4051,643.3574,6339.0
2024-02-07 14:20:00,648.5,648.6,647.84,648.01,2328.0,643.3574,643.4566,642.7027,642.8713,2328.0
2024-02-07 14:30:00,648.17,648.3,647.59,647.85,3733.0,643.0301,643.159,642.4547,642.7126,3733.0
2024-02-07 14:40:00,647.76,648.12,647.09,647.81,3701.0,642.6233,642.9805,641.9586,642.6729,3701.0
2024-02-07 14:50:00,647.79,648.16,647.62,647.7,3541.0,642.6531,643.0201,642.4844,642.5638,3541.0
2024-02-07 15:00:00,647.95,647.95,646.63,646.87,11955.0,642.8118,642.8118,641.5023,641.7404,11955.0
2024-02-07 15:10:00,646.87,647.24,646.05,646.05,4417.0,641.7404,642.1074,640.9269,640.9269,4417.0
2024-02-07 15:20:00,645.99,645.99,645.02,645.02,7356.0,640.8673,640.8673,639.905,639.905,7356.0
2024-02-07 15:30:00,645.02,645.07,644.0,644.11,14438.0,639.905,639.9546,638.8931,639.0023,14438.0
2024-02-07 15:40:00,644.14,644.44,643.77,644.06,13359.0,639.032,639.3296,638.6649,638.9526,13359.0
2024-02-07 15:50:00,644.14,644.33,642.58,642.88,50850.0,639.032,639.2205,637.4844,637.782,50850.0
2024-02-08 09:30:00,645.66,646.76,643.17,646.76,12786.0,640.54,641.6312,638.0697,641.6312,12786.0
2024-02-08 09:40:00,646.0,646.0,643.43,644.69,7004.0,640.8773,640.8773,638.3276,639.5777,7004.0
2024-02-08 09:50:00,644.95,648.76,644.7,648.76,12522.0,639.8356,643.6154,639.5876,643.6154,12522.0
2024-02-08 10:00:00,647.47,649.0,647.37,648.72,5615.0,642.3356,643.8535,642.2364,643.5757,5615.0
2024-02-08 10:10:00,648.44,650.24,648.19,649.93,9678.0,643.2979,645.0836,643.0499,644.7761,9678.0
2024-02-08 10:20:00,650.01,650.11,649.12,649.19,3700.0,644.8555,644.9547,643.9725,644.042,3700.0
2024-02-08 10:30:00,649.34,649.91,648.08,649.02,9110.0,644.1908,644.7563,642.9408,643.8733,9110.0
2024-02-08 10:40:00,648.85,650.53,648.65,650.53,5952.0,643.7047,645.3713,643.5062,645.3713,5952.0
2024-02-08 10:50:00,649.9,652.29,649.9,651.83,9947.0,644.7463,647.1174,644.7463,646.661,9947.0
2024-02-08 11:00:00,651.88,652.04,651.01,651.62,2428.0,646.7106,646.8694,645.8475,646.4527,2428.0
2024-02-08 11:10:00,651.64,652.65,651.29,651.87,13392.0,646.4725,647.4745,646.1253,646.7007,13392.0
2024-02-08 11:20:00,652.13,652.71,650.77,651.13,6050.0,646.9587,647.5341,645.6094,645.9666,6050.0
2024-02-08 11:30:00,650.63,651.47,650.39,651.27,2125.0,645.4705,646.3039,645.2325,646.1055,2125.0
2024-02-08 11:40:00,651.26,651.94,651.2,651.39,2467.0,646.0956,646.7702,646.036,646.2245,2467.0
2024-02-08 11:50:00,651.58,652.5,651.48,652.23,3242.0,646.413,647.3257,646.3138,647.0579,3242.0
2024-02-08 12:00:00,652.28,652.48,651.96,652.08,3276.0,647.1075,647.3059,646.79,646.909,3276.0
2024-02-08 12:10:00,652.15,652.83,651.9,652.29,5215.0,646.9785,647.6531,646.7305,647.1174,5215.0
2024-02-08 12:20:00,651.7,652.23,651.4,652.1,6817.0,646.5321,647.0579,646.2344,646.9289,6817.0
2024-02-08 12:30:00,651.85,651.96,651.07,651.76,7201.0,646.6809,646.79,645.9071,646.5916,7201.0
2024-02-08 12:40:00,651.92,652.25,651.4,652.25,10867.0,646.7503,647.0777,646.2344,647.0777,10867.0
2024-02-08 12:50:00,652.25,653.15,652.25,653.15,7303.0,647.0777,647.9706,647.0777,647.9706,7303.0
2024-02-08 13:00:00,652.94,654.15,652.94,653.82,9186.0,647.7622,648.9626,647.7622,648.6353,9186.0
2024-02-08 13:10:00,654.09,654.24,652.69,652.69,6301.0,648.9031,649.0519,647.5142,647.5142,6301.0
2024-02-08 13:20:00,652.88,652.88,652.25,652.63,5552.0,647.7027,647.7027,647.0777,647.4547,5552.0
2024-02-08 13:30:00,652.67,653.71,652.67,653.68,4852.0,647.4944,648.5261,647.4944,648.4964,4852.0
2024-02-08 13:40:00,653.41,653.48,652.36,653.15,10419.0,648.2285,648.2979,647.1868,647.9706,10419.0
2024-02-08 13:50:00,652.99,653.02,652.2,652.39,14765.0,647.8118,647.8416,647.0281,647.2166,14765.0
2024-02-08 14:00:00,652.39,652.52,650.54,650.73,10688.0,647.2166,647.3456,645.3813,645.5698,10688.0
2024-02-08 14:10:00,650.67,651.23,650.43,650.89,7938.0,645.5102,646.0658,645.2721,645.7285,7938.0
2024-02-08 14:20:00,650.99,651.25,650.18,650.59,7749.0,645.8277,646.0856,645.0241,645.4309,7749.0
2024-02-08 14:30:00,650.45,650.83,649.39,649.94,9992.0,645.292,645.669,644.2404,644.786,9992.0
2024-02-08 14:40:00,650.06,650.51,650.0,650.06,10703.0,644.9051,645.3515,644.8455,644.9051,10703.0
2024-02-08 14:50:00,650.09,651.53,650.09,651.35,13137.0,644.9348,646.3634,644.9348,646.1848,13137.0
2024-02-08 15:00:00,651.21,651.67,651.2,651.49,8409.0,646.0459,646.5023,646.036,646.3237,8409.0
2024-02-08 15:10:00,651.49,651.56,650.67,651.14,37563.0,646.3237,646.3932,645.5102,645.9765,37563.0
2024-02-08 15:20:00,651.07,652.43,651.04,652.18,10372.0,645.9071,647.2563,645.8773,647.0083,10372.0
2024-02-08 15:30:00,652.08,652.62,651.8,652.34,12505.0,646.909,647.4448,646.6313,647.167,12505.0
2024-02-08 15:40:00,652.42,652.72,651.87,652.19,14178.0,647.2464,647.544,646.7007,647.0182,14178.0
2024-02-08 15:50:00,652.51,653.48,651.17,653.31,61708.0,647.3356,648.2979,646.0063,648.1293,61708.0
2024-02-09 09:30:00,657.53,659.05,655.25,655.37,16457.0,652.3158,653.8238,650.0539,650.173,16457.0
2024-02-09 09:40:00,655.02,658.29,654.97,656.11,10668.0,649.8257,653.0698,649.7761,650.9071,10668.0
2024-02-09 09:50:00,656.27,656.32,654.94,655.88,7868.0,651.0658,651.1154,649.7464,650.6789,7868.0
2024-02-09 10:00:00,656.2,656.61,654.72,655.78,11238.0,650.9964,651.4031,649.5281,650.5797,11238.0
2024-02-09 10:10:00,655.56,657.14,654.69,656.95,11188.0,650.3615,651.9289,649.4984,651.7404,11188.0
2024-02-09 10:20:00,656.93,657.53,656.33,656.34,9126.0,651.7206,652.3158,651.1253,651.1353,9126.0
2024-02-09 10:30:00,656.49,658.33,656.22,657.47,8144.0,651.2841,653.1095,651.0162,652.2563,8144.0
2024-02-09 10:40:00,657.43,658.15,657.12,658.04,4663.0,652.2166,652.9309,651.9091,652.8218,4663.0
2024-02-09 10:50:00,658.28,658.89,657.95,658.81,6373.0,653.0599,653.665,652.7325,653.5857,6373.0
2024-02-09 11:00:00,658.86,662.01,658.86,661.69,18336.0,653.6353,656.7603,653.6353,656.4428,18336.0
2024-02-09 11:10:00,661.69,661.89,659.85,660.74,17129.0,656.4428,656.6413,654.6174,655.5004,17129.0
2024-02-09 11:20:00,660.99,661.44,659.7,660.41,8668.0,655.7484,656.1948,654.4686,655.173,8668.0
2024-02-09 11:30:00,660.77,660.97,659.7,660.34,7082.0,655.5301,655.7286,654.4686,655.1035,7082.0
2024-02-09 11:40:00,660.43,661.04,660.42,660.89,3176.0,655.1928,655.798,655.1829,655.6492,3176.0
2024-02-09 11:50:00,660.73,661.36,660.66,661.18,10417.0,655.4905,656.1155,655.421,655.9369,10417.0
2024-02-09 12:00:00,661.0,661.27,659.71,660.18,3620.0,655.7583,656.0262,654.4785,654.9448,3620.0
2024-02-09 12:10:00,660.18,660.87,659.69,660.85,5833.0,654.9448,655.6293,654.4587,655.6095,5833.0
2024-02-09 12:20:00,660.9,661.74,660.73,661.74,1920.0,655.6591,656.4924,655.4905,656.4924,1920.0
2024-02-09 12:30:00,661.64,661.68,661.31,661.31,800.0,656.3932,656.4329,656.0659,656.0659,800.0
2024-02-09 12:40:00,661.22,661.68,661.22,661.52,3604.0,655.9766,656.4329,655.9766,656.2742,3604.0
2024-02-09 12:50:00,661.76,662.5,661.68,661.92,2578.0,656.5123,657.2464,656.4329,656.671,2578.0
2024-02-09 13:00:00,661.88,662.09,661.54,661.85,1016.0,656.6313,656.8397,656.294,656.6016,1016.0
2024-02-09 13:10:00,661.8,661.92,661.25,661.37,3811.0,656.552,656.671,656.0063,656.1254,3811.0
2024-02-09 13:20:00,661.56,661.56,660.92,661.19,4173.0,656.3139,656.3139,655.6789,655.9468,4173.0
2024-02-09 13:30:00,660.94,661.36,660.81,661.05,1716.0,655.6988,656.1155,655.5698,655.8079,1716.0
2024-02-09 13:40:00,660.89,660.92,659.99,660.18,4678.0,655.6492,655.6789,654.7563,654.9448,4678.0
2024-02-09 13:50:00,660.23,660.35,659.79,660.11,3316.0,654.9944,655.1135,654.5579,654.8754,3316.0
2024-02-09 14:00:00,660.31,661.07,659.86,660.16,9820.0,655.0738,655.8278,654.6274,654.925,9820.0
2024-02-09 14:10:00,659.95,660.99,659.74,660.71,4857.0,654.7166,655.7484,654.5083,655.4706,4857.0
2024-02-09 14:20:00,660.95,661.27,660.67,661.13,8140.0,655.7087,656.0262,655.4309,655.8873,8140.0
2024-02-09 14:30:00,661.22,661.81,661.1,661.81,3781.0,655.9766,656.5619,655.8575,656.5619,3781.0
2024-02-09 14:40:00,662.03,662.69,661.99,662.5,3687.0,656.7801,657.4349,656.7405,657.2464,3687.0
2024-02-09 14:50:00,662.58,662.83,662.33,662.34,4632.0,657.3258,657.5738,657.0778,657.0877,4632.0
2024-02-09 15:00:00,662.2,662.2,661.41,661.42,4811.0,656.9488,656.9488,656.1651,656.175,4811.0
2024-02-09 15:10:00,661.47,661.58,661.1,661.51,6952.0,656.2246,656.3337,655.8575,656.2643,6952.0
2024-02-09 15:20:00,661.64,661.64,660.36,660.39,4300.0,656.3932,656.3932,655.1234,655.1532,4300.0
2024-02-09 15:30:00,660.35,660.48,660.01,660.38,5700.0,655.1135,655.2424,654.7762,655.1432,5700.0
2024-02-09 15:40:00,660.52,660.75,659.78,659.94,12581.0,655.2821,655.5103,654.548,654.7067,12581.0
2024-02-09 15:50:00,659.78,660.3,657.74,658.2,60849.0,654.548,655.0639,652.5242,652.9805,60849.0
2024-02-12 09:30:00,655.72,657.48,653.11,653.92,15298.0,650.5202,652.2662,647.9309,648.7345,15298.0
2024-02-12 09:40:00,653.92,654.72,651.89,653.08,11406.0,648.7345,649.5281,646.7206,647.9011,11406.0
2024-02-12 09:50:00,653.38,654.63,653.02,654.0,13014.0,648.1987,649.4388,647.8416,648.8138,13014.0
2024-02-12 10:00:00,653.71,654.22,652.7,653.43,18954.0,648.5261,649.0321,647.5241,648.2483,18954.0
2024-02-12 10:10:00,653.63,655.88,653.63,655.28,8246.0,648.4468,650.6789,648.4468,650.0837,8246.0
2024-02-12 10:20:00,655.69,656.1,655.19,655.55,4477.0,650.4904,650.8972,649.9944,650.3515,4477.0
2024-02-12 10:30:00,655.41,656.59,655.14,656.06,13013.0,650.2126,651.3833,649.9448,650.8575,13013.0
2024-02-12 10:40:00,655.82,657.36,655.79,656.91,9808.0,650.6194,652.1472,650.5896,651.7007,9808.0
2024-02-12 10:50:00,656.67,658.46,656.65,658.45,5441.0,651.4627,653.2385,651.4428,653.2285,5441.0
2024-02-12 11:00:00,658.46,658.46,657.15,657.67,3678.0,653.2385,653.2385,651.9388,652.4547,3678.0
2024-02-12 11:10:00,657.5,657.57,657.05,657.37,2600.0,652.2861,652.3555,651.8396,652.1571,2600.0
2024-02-12 11:20:00,657.21,657.82,656.96,657.35,2784.0,651.9984,652.6035,651.7504,652.1373,2784.0
2024-02-12 11:30:00,657.33,658.0,657.2,657.82,2194.0,652.1174,652.7821,651.9884,652.6035,2194.0
2024-02-12 11:40:00,657.78,658.79,657.78,658.18,7536.0,652.5638,653.5658,652.5638,652.9607,7536.0
2024-02-12 11:50:00,658.33,658.87,658.33,658.59,3278.0,653.1095,653.6452,653.1095,653.3674,3278.0
2024-02-12 12:00:00,658.74,659.49,658.3,659.44,3397.0,653.5162,654.2603,653.0797,654.2107,3397.0
2024-02-12 12:10:00,659.59,659.72,659.37,659.56,6618.0,654.3595,654.4885,654.1412,654.3297,6618.0
2024-02-12 12:20:00,659.56,659.61,658.43,658.62,4441.0,654.3297,654.3793,653.2087,653.3972,4441.0
2024-02-12 12:30:00,658.41,658.93,658.29,658.48,3522.0,653.1889,653.7047,653.0698,653.2583,3522.0
2024-02-12 12:40:00,658.49,658.68,658.0,658.44,2100.0,653.2682,653.4567,652.7821,653.2186,2100.0
2024-02-12 12:50:00,658.54,659.07,658.24,659.07,4719.0,653.3178,653.8436,653.0202,653.8436,4719.0
2024-02-12 13:00:00,659.09,659.21,658.67,659.2,5940.0,653.8635,653.9825,653.4468,653.9726,5940.0
2024-02-12 13:10:00,659.2,659.6,659.09,659.43,4279.0,653.9726,654.3694,653.8635,654.2008,4279.0
2024-02-12 13:20:00,659.37,659.45,657.12,657.45,8232.0,654.1412,654.2206,651.9091,652.2365,8232.0
2024-02-12 13:30:00,657.22,657.28,654.67,655.06,8204.0,652.0083,652.0678,649.4785,649.8654,8204.0
2024-02-12 13:40:00,654.87,655.47,654.37,655.22,7569.0,649.6769,650.2722,649.1809,650.0241,7569.0
2024-02-12 13:50:00,655.45,657.15,655.45,656.8,7488.0,650.2523,651.9388,650.2523,651.5916,7488.0
2024-02-12 14:00:00,656.75,657.63,656.35,657.22,10822.0,651.542,652.415,651.1452,652.0083,10822.0
2024-02-12 14:10:00,657.16,657.44,654.57,654.74,7676.0,651.9488,652.2265,649.3793,649.548,7676.0
2024-02-12 14:20:00,654.72,656.1,654.72,655.75,40815.0,649.5281,650.8972,649.5281,650.5499,40815.0
2024-02-12 14:30:00,655.82,656.41,655.55,656.39,7202.0,650.6194,651.2047,650.3515,651.1849,7202.0
2024-02-12 14:40:00,656.42,656.42,655.54,655.81,2475.0,651.2146,651.2146,650.3416,650.6095,2475.0
2024-02-12 14:50:00,655.79,655.79,654.19,654.67,7055.0,650.5896,650.5896,649.0023,649.4785,7055.0
2024-02-12 15:00:00,654.65,655.67,654.65,655.63,4834.0,649.4587,650.4706,649.4587,650.4309,4834.0
2024-02-12 15:10:00,656.48,656.78,656.08,656.78,3801.0,651.2742,651.5718,650.8773,651.5718,3801.0
2024-02-12 15:20:00,656.75,656.87,656.27,656.36,2609.0,651.542,651.6611,651.0658,651.1551,2609.0
2024-02-12 15:30:00,656.4,656.47,656.07,656.35,5098.0,651.1948,651.2642,650.8674,651.1452,5098.0
2024-02-12 15:40:00,656.06,656.41,655.94,656.27,7739.0,650.8575,651.2047,650.7384,651.0658,7739.0
2024-02-12 15:50:00,656.39,657.34,655.3,657.08,77364.0,651.1849,652.1273,650.1035,651.8694,77364.0
2024-02-13 09:30:00,634.53,639.92,632.5,632.5,57602.0,629.4982,634.8455,627.4843,627.4843,57602.0
2024-02-13 09:40:00,632.03,636.89,628.7,636.0,34931.0,627.018,631.8395,623.7145,630.9566,34931.0
2024-02-13 09:50:00,635.37,642.52,634.63,642.06,13149.0,630.3316,637.4249,629.5974,636.9685,13149.0
2024-02-13 10:00:00,641.83,642.15,639.26,639.75,23232.0,636.7403,637.0578,634.1907,634.6768,23232.0
2024-02-13 10:10:00,640.37,640.69,636.85,638.81,21467.0,635.2919,635.6094,631.7998,633.7443,21467.0
2024-02-13 10:20:00,638.72,642.66,638.67,642.66,27409.0,633.655,637.5637,633.6054,637.5637,27409.0
2024-02-13 10:30:00,643.24,644.2,641.1,644.03,18084.0,638.1391,639.0915,636.0161,638.9229,18084.0
2024-02-13 10:40:00,644.02,646.4,643.76,643.93,11171.0,638.913,641.2741,638.655,638.8237,11171.0
2024-02-13 10:50:00,643.96,644.42,642.62,643.15,16720.0,638.8534,639.3098,637.5241,638.0499,16720.0
2024-02-13 11:00:00,642.63,643.62,642.62,643.52,10013.0,637.534,638.5161,637.5241,638.4169,10013.0
2024-02-13 11:10:00,643.51,643.52,639.63,640.33,14546.0,638.407,638.4169,634.5578,635.2522,14546.0
2024-02-13 11:20:00,640.58,640.99,639.69,639.98,10571.0,635.5002,635.907,634.6173,634.905,10571.0
2024-02-13 11:30:00,639.86,640.75,639.58,639.58,4464.0,634.786,635.6689,634.5082,634.5082,4464.0
2024-02-13 11:40:00,639.66,641.13,639.62,640.44,14589.0,634.5875,636.0459,634.5479,635.3614,14589.0
2024-02-13 11:50:00,640.51,640.77,639.09,639.8,19837.0,635.4308,635.6887,634.0221,634.7264,19837.0
2024-02-13 12:00:00,639.91,640.24,639.22,639.22,11738.0,634.8356,635.1629,634.151,634.151,11738.0
2024-02-13 12:10:00,639.14,639.32,637.77,638.91,6264.0,634.0717,634.2502,632.7125,633.8435,6264.0
2024-02-13 12:20:00,639.0,639.21,637.63,637.63,5777.0,633.9328,634.1411,632.5736,632.5736,5777.0
2024-02-13 12:30:00,637.68,639.57,637.67,639.37,6826.0,632.6232,634.4983,632.6133,634.2998,6826.0
2024-02-13 12:40:00,639.41,639.93,638.33,638.36,5220.0,634.3395,634.8554,633.2681,633.2978,5220.0
2024-02-13 12:50:00,638.24,638.98,636.79,637.32,22115.0,633.1788,633.9129,631.7403,632.2661,22115.0
2024-02-13 13:00:00,637.29,637.5,635.81,636.05,8634.0,632.2363,632.4447,630.7681,631.0062,8634.0
2024-02-13 13:10:00,636.14,637.96,636.14,637.77,7112.0,631.0955,632.901,631.0955,632.7125,7112.0
2024-02-13 13:20:00,637.59,638.42,637.26,638.13,5820.0,632.534,633.3574,632.2066,633.0697,5820.0
2024-02-13 13:30:00,637.62,638.34,637.58,638.01,4691.0,632.5637,633.278,632.524,632.9506,4691.0
2024-02-13 13:40:00,637.9,638.03,636.59,636.62,3327.0,632.8415,632.9705,631.5419,631.5716,3327.0
2024-02-13 13:50:00,636.67,637.29,636.24,636.92,7013.0,631.6212,632.2363,631.1947,631.8693,7013.0
2024-02-13 14:00:00,636.99,636.99,635.55,635.88,13224.0,631.9387,631.9387,630.5101,630.8375,13224.0
2024-02-13 14:10:00,635.7,636.05,634.92,634.97,10700.0,630.6589,631.0062,629.8851,629.9347,10700.0
2024-02-13 14:20:00,635.38,637.06,635.21,636.96,7660.0,630.3415,632.0082,630.1728,631.9089,7660.0
2024-02-13 14:30:00,637.03,638.17,636.91,637.94,4643.0,631.9784,633.1094,631.8593,632.8812,4643.0
2024-02-13 14:40:00,637.87,638.06,635.75,635.89,8106.0,632.8117,633.0002,630.7085,630.8474,8106.0
2024-02-13 14:50:00,635.92,636.1,634.32,634.84,13813.0,630.8772,631.0558,629.2899,629.8058,13813.0
2024-02-13 15:00:00,634.84,635.2,633.73,634.08,14763.0,629.8058,630.1629,628.7046,629.0518,14763.0
2024-02-13 15:10:00,634.0,634.4,632.91,633.02,8343.0,628.9724,629.3693,627.8911,628.0002,8343.0
2024-02-13 15:20:00,632.91,634.63,632.54,634.63,16751.0,627.8911,629.5974,627.524,629.5974,16751.0
2024-02-13 15:30:00,634.5,635.65,634.41,634.98,19290.0,629.4685,630.6093,629.3792,629.9447,19290.0
2024-02-13 15:40:00,634.78,636.6,634.63,636.06,17981.0,629.7462,631.5518,629.5974,631.0161,17981.0
2024-02-13 15:50:00,635.98,638.77,634.76,638.53,67537.0,630.9367,633.7046,629.7264,633.4665,67537.0
2024-02-14 09:30:00,642.99,647.01,642.99,643.35,10464.0,637.8911,641.8793,637.8911,638.2483,10464.0
2024-02-14 09:40:00,643.26,648.2,643.26,647.07,8230.0,638.159,643.0598,638.159,641.9388,8230.0
2024-02-14 09:50:00,647.01,648.83,645.82,648.51,13122.0,641.8793,643.6848,640.6987,643.3674,13122.0
2024-02-14 10:00:00,649.17,649.25,647.27,647.75,18697.0,644.0221,644.1015,642.1372,642.6134,18697.0
2024-02-14 10:10:00,647.64,650.08,647.64,650.08,6298.0,642.5043,644.9249,642.5043,644.9249,6298.0
2024-02-14 10:20:00,650.0,650.79,649.48,649.49,10811.0,644.8455,645.6293,644.3297,644.3396,10811.0
2024-02-14 10:30:00,649.95,650.43,647.82,648.49,12630.0,644.7959,645.2721,642.6828,643.3475,12630.0
2024-02-14 10:40:00,648.18,648.21,646.85,647.91,5120.0,643.04,643.0697,641.7205,642.7721,5120.0
2024-02-14 10:50:00,648.09,648.23,646.45,646.61,5881.0,642.9507,643.0896,641.3237,641.4824,5881.0
2024-02-14 11:00:00,646.68,648.23,646.0,648.23,10199.0,641.5519,643.0896,640.8773,643.0896,10199.0
2024-02-14 11:10:00,648.12,648.12,646.5,647.94,5139.0,642.9805,642.9805,641.3733,642.8019,5139.0
2024-02-14 11:20:00,647.55,648.65,647.22,648.38,2441.0,642.415,643.5062,642.0876,643.2384,2441.0
2024-02-14 11:30:00,648.45,648.83,647.95,648.52,4298.0,643.3078,643.6848,642.8118,643.3773,4298.0
2024-02-14 11:40:00,648.42,648.87,646.93,647.0,5352.0,643.2781,643.7245,641.7999,641.8693,5352.0
2024-02-14 11:50:00,647.35,648.38,647.24,648.38,10939.0,642.2166,643.2384,642.1074,643.2384,10939.0
2024-02-14 12:00:00,647.82,648.7,646.8,648.7,16753.0,642.6828,643.5559,641.6709,643.5559,16753.0
2024-02-14 12:10:00,648.71,650.31,648.6,650.08,6430.0,643.5658,645.1531,643.4566,644.9249,6430.0
2024-02-14 12:20:00,650.07,650.87,649.14,650.87,4199.0,644.915,645.7086,643.9924,645.7086,4199.0
2024-02-14 12:30:00,650.53,651.87,650.53,651.83,4137.0,645.3713,646.7007,645.3713,646.661,4137.0
2024-02-14 12:40:00,651.89,652.79,651.86,652.68,2419.0,646.7206,647.6134,646.6908,647.5043,2419.0
2024-02-14 12:50:00,652.56,652.87,652.13,652.76,5556.0,647.3852,647.6928,646.9587,647.5837,5556.0
2024-02-14 13:00:00,652.76,653.5,652.15,652.16,5695.0,647.5837,648.3178,646.9785,646.9884,5695.0
2024-02-14 13:10:00,651.83,652.06,651.37,651.86,7410.0,646.661,646.8892,646.2047,646.6908,7410.0
2024-02-14 13:20:00,651.93,652.19,651.6,651.62,2841.0,646.7602,647.0182,646.4329,646.4527,2841.0
2024-02-14 13:30:00,651.76,654.41,651.76,654.41,3274.0,646.5916,649.2206,646.5916,649.2206,3274.0
2024-02-14 13:40:00,654.37,654.74,654.07,654.4,8938.0,649.1809,649.548,648.8833,649.2107,8938.0
2024-02-14 13:50:00,654.46,654.46,652.88,653.24,3685.0,649.2702,649.2702,647.7027,648.0599,3685.0
2024-02-14 14:00:00,653.25,653.28,650.27,650.72,4638.0,648.0698,648.0995,645.1134,645.5598,4638.0
2024-02-14 14:10:00,650.55,651.06,649.97,650.52,6444.0,645.3912,645.8971,644.8158,645.3614,6444.0
2024-02-14 14:20:00,650.82,652.65,650.67,652.34,5602.0,645.659,647.4745,645.5102,647.167,5602.0
2024-02-14 14:30:00,652.29,653.91,652.27,653.73,9470.0,647.1174,648.7245,647.0975,648.546,9470.0
2024-02-14 14:40:00,653.72,653.99,652.72,653.68,13395.0,648.536,648.8039,647.544,648.4964,13395.0
2024-02-14 14:50:00,653.57,654.58,653.4,654.39,11515.0,648.3872,649.3892,648.2186,649.2007,11515.0
2024-02-14 15:00:00,654.55,655.21,654.18,654.47,11648.0,649.3595,650.0142,648.9924,649.2801,11648.0
2024-02-14 15:10:00,654.47,655.03,654.23,654.75,12343.0,649.2801,649.8357,649.042,649.5579,12343.0
2024-02-14 15:20:00,654.81,656.55,654.77,656.38,10411.0,649.6174,651.3436,649.5777,651.175,10411.0
2024-02-14 15:30:00,656.33,656.34,655.22,656.34,10586.0,651.1253,651.1353,650.0241,651.1353,10586.0
2024-02-14 15:40:00,656.69,657.27,656.18,657.16,24846.0,651.4825,652.0579,650.9765,651.9488,24846.0
2024-02-14 15:50:00,657.16,657.65,656.67,656.67,52220.0,651.9488,652.4349,651.4627,651.4627,52220.0
2024-02-15 09:30:00,662.66,664.83,658.78,659.29,32143.0,657.4052,659.5579,653.5559,654.0619,32143.0
2024-02-15 09:40:00,659.99,660.59,658.12,660.54,17682.0,654.7563,655.3516,652.9012,655.302,17682.0
2024-02-15 09:50:00,660.1,660.13,657.27,658.71,16341.0,654.8655,654.8952,652.0579,653.4865,16341.0
2024-02-15 10:00:00,658.81,661.37,657.75,661.37,16768.0,653.5857,656.1254,652.5341,656.1254,16768.0
2024-02-15 10:10:00,661.23,661.85,660.01,660.29,8349.0,655.9865,656.6016,654.7762,655.0539,8349.0
2024-02-15 10:20:00,659.62,660.88,657.19,658.14,19041.0,654.3893,655.6393,651.9785,652.921,19041.0
2024-02-15 10:30:00,658.5,659.07,657.73,658.43,11217.0,653.2781,653.8436,652.5142,653.2087,11217.0
2024-02-15 10:40:00,659.12,660.55,659.04,660.18,3620.0,653.8932,655.3119,653.8139,654.9448,3620.0
2024-02-15 10:50:00,660.4,661.68,660.4,661.27,2254.0,655.1631,656.4329,655.1631,656.0262,2254.0
2024-02-15 11:00:00,661.67,661.67,658.8,659.0,9560.0,656.423,656.423,653.5758,653.7742,9560.0
2024-02-15 11:10:00,658.9,659.92,658.88,659.09,5872.0,653.675,654.6869,653.6551,653.8635,5872.0
2024-02-15 11:20:00,659.58,659.8,658.86,659.38,5198.0,654.3496,654.5678,653.6353,654.1512,5198.0
2024-02-15 11:30:00,659.38,659.71,658.97,659.31,5866.0,654.1512,654.4785,653.7444,654.0817,5866.0
2024-02-15 11:40:00,659.71,659.75,658.86,658.86,1781.0,654.4785,654.5182,653.6353,653.6353,1781.0
2024-02-15 11:50:00,658.74,658.74,657.0,658.29,5115.0,653.5162,653.5162,651.79,653.0698,5115.0
2024-02-15 12:00:00,658.41,658.53,657.2,657.69,8455.0,653.1889,653.3079,651.9884,652.4746,8455.0
2024-02-15 12:10:00,657.7,659.47,657.7,659.3,10457.0,652.4845,654.2404,652.4845,654.0718,10457.0
2024-02-15 12:20:00,659.42,660.03,658.88,659.87,6120.0,654.1908,654.796,653.6551,654.6373,6120.0
2024-02-15 12:30:00,659.89,659.98,659.48,659.49,2320.0,654.6571,654.7464,654.2504,654.2603,2320.0
2024-02-15 12:40:00,659.71,659.84,658.77,659.11,7326.0,654.4785,654.6075,653.546,653.8833,7326.0
2024-02-15 12:50:00,658.94,659.62,658.75,658.85,7242.0,653.7146,654.3893,653.5262,653.6254,7242.0
2024-02-15 13:00:00,659.06,661.12,659.05,660.88,4265.0,653.8337,655.8774,653.8238,655.6393,4265.0
2024-02-15 13:10:00,660.79,661.64,660.57,661.52,5019.0,655.55,656.3932,655.3317,656.2742,5019.0
2024-02-15 13:20:00,662.05,662.33,661.45,662.15,5052.0,656.8,657.0778,656.2047,656.8992,5052.0
2024-02-15 13:30:00,662.28,662.86,661.68,662.58,8820.0,657.0282,657.6036,656.4329,657.3258,8820.0
2024-02-15 13:40:00,662.27,662.34,661.57,661.99,3848.0,657.0182,657.0877,656.3238,656.7405,3848.0
2024-02-15 13:50:00,661.71,663.1,661.71,662.95,4945.0,656.4627,657.8417,656.4627,657.6929,4945.0
2024-02-15 14:00:00,662.96,664.18,662.54,663.73,10721.0,657.7028,658.9131,657.2861,658.4667,10721.0
2024-02-15 14:10:00,663.84,663.93,662.63,663.8,8126.0,658.5758,658.6651,657.3754,658.5361,8126.0
2024-02-15 14:20:00,663.79,663.9,663.0,663.36,7394.0,658.5262,658.6353,657.7425,658.0996,7394.0
2024-02-15 14:30:00,663.46,664.55,663.19,664.22,9545.0,658.1988,659.2802,657.9309,658.9528,9545.0
2024-02-15 14:40:00,664.14,664.37,663.93,664.29,6094.0,658.8734,659.1016,658.6651,659.0222,6094.0
2024-02-15 14:50:00,664.35,664.56,663.06,663.13,10632.0,659.0817,659.2901,657.802,657.8714,10632.0
2024-02-15 15:00:00,663.21,663.62,662.8,663.13,8865.0,657.9508,658.3575,657.544,657.8714,8865.0
2024-02-15 15:10:00,663.29,664.4,663.29,663.38,7034.0,658.0302,659.1314,658.0302,658.1194,7034.0
2024-02-15 15:20:00,663.18,663.78,662.33,663.57,7135.0,657.921,658.5163,657.0778,658.3079,7135.0
2024-02-15 15:30:00,663.73,663.94,662.96,663.5,15837.0,658.4667,658.675,657.7028,658.2385,15837.0
2024-02-15 15:40:00,663.36,663.92,663.08,663.37,9147.0,658.0996,658.6552,657.8218,658.1095,9147.0
2024-02-15 15:50:00,663.59,664.59,663.19,664.53,60006.0,658.3278,659.3198,657.9309,659.2603,60006.0
2024-02-16 09:30:00,662.62,663.0,657.17,657.17,59053.0,657.3655,657.7425,651.9587,651.9587,59053.0
2024-02-16 09:40:00,657.28,659.96,657.1,657.6,17476.0,652.0678,654.7266,651.8892,652.3853,17476.0
2024-02-16 09:50:00,657.6,657.6,652.65,655.14,23116.0,652.3853,652.3853,647.4745,649.9448,23116.0
2024-02-16 10:00:00,654.61,654.61,651.47,652.61,15820.0,649.419,649.419,646.3039,647.4348,15820.0
2024-02-16 10:10:00,652.59,653.31,651.45,652.92,11903.0,647.415,648.1293,646.284,647.7424,11903.0
2024-02-16 10:20:00,652.82,652.94,651.16,651.98,18050.0,647.6432,647.7622,645.9963,646.8098,18050.0
2024-02-16 10:30:00,652.17,654.79,651.12,654.79,20482.0,646.9983,649.5976,645.9567,649.5976,20482.0
2024-02-16 10:40:00,654.79,656.49,654.73,654.84,25374.0,649.5976,651.2841,649.538,649.6472,25374.0
2024-02-16 10:50:00,655.03,655.88,654.29,654.57,7896.0,649.8357,650.6789,649.1015,649.3793,7896.0
2024-02-16 11:00:00,655.08,657.3,655.07,657.0,8465.0,649.8853,652.0877,649.8753,651.79,8465.0
2024-02-16 11:10:00,656.99,658.01,656.71,657.46,6041.0,651.7801,652.792,651.5023,652.2464,6041.0
2024-02-16 11:20:00,657.62,658.17,656.98,657.37,5687.0,652.4051,652.9508,651.7702,652.1571,5687.0
2024-02-16 11:30:00,657.36,658.12,657.02,657.43,4712.0,652.1472,652.9012,651.8099,652.2166,4712.0
2024-02-16 11:40:00,657.67,657.86,656.87,656.87,3325.0,652.4547,652.6432,651.6611,651.6611,3325.0
2024-02-16 11:50:00,657.09,659.86,657.01,659.8,6352.0,651.8793,654.6274,651.8,654.5678,6352.0
2024-02-16 12:00:00,659.34,660.72,659.33,660.01,8436.0,654.1115,655.4805,654.1016,654.7762,8436.0
2024-02-16 12:10:00,659.74,659.74,658.25,658.26,5400.0,654.5083,654.5083,653.0301,653.04,5400.0
2024-02-16 12:20:00,658.22,659.67,658.21,659.62,4943.0,653.0004,654.4389,652.9904,654.3893,4943.0
2024-02-16 12:30:00,659.76,660.05,658.48,658.74,7854.0,654.5281,654.8158,653.2583,653.5162,7854.0
2024-02-16 12:40:00,659.05,659.15,658.29,659.07,2102.0,653.8238,653.923,653.0698,653.8436,2102.0
2024-02-16 12:50:00,658.83,659.01,658.26,658.77,3934.0,653.6055,653.7841,653.04,653.546,3934.0
2024-02-16 13:00:00,658.52,658.94,658.19,658.82,3692.0,653.298,653.7146,652.9706,653.5956,3692.0
2024-02-16 13:10:00,658.12,658.12,657.35,657.35,3300.0,652.9012,652.9012,652.1373,652.1373,3300.0
2024-02-16 13:20:00,657.37,658.79,657.36,658.79,4200.0,652.1571,653.5658,652.1472,653.5658,4200.0
2024-02-16 13:30:00,658.8,659.39,658.55,659.34,2529.0,653.5758,654.1611,653.3277,654.1115,2529.0
2024-02-16 13:40:00,659.4,660.3,659.05,659.93,2489.0,654.171,655.0639,653.8238,654.6968,2489.0
2024-02-16 13:50:00,659.96,661.8,659.96,661.8,10017.0,654.7266,656.552,654.7266,656.552,10017.0
2024-02-16 14:00:00,661.7,661.94,661.04,661.62,7135.0,656.4528,656.6909,655.798,656.3734,7135.0
2024-02-16 14:10:00,661.86,661.94,660.93,660.93,2276.0,656.6115,656.6909,655.6889,655.6889,2276.0
2024-02-16 14:20:00,660.98,661.17,660.74,661.14,5222.0,655.7385,655.927,655.5004,655.8972,5222.0
2024-02-16 14:30:00,660.89,661.01,660.03,660.08,3864.0,655.6492,655.7682,654.796,654.8456,3864.0
2024-02-16 14:40:00,659.92,660.0,656.56,656.94,9075.0,654.6869,654.7662,651.3535,651.7305,9075.0
2024-02-16 14:50:00,656.02,656.36,655.42,656.05,5942.0,650.8178,651.1551,650.2226,650.8476,5942.0
2024-02-16 15:00:00,655.85,656.31,655.4,656.11,7060.0,650.6492,651.1055,650.2027,650.9071,7060.0
2024-02-16 15:10:00,655.93,656.42,655.54,656.36,8545.0,650.7285,651.2146,650.3416,651.1551,8545.0
2024-02-16 15:20:00,656.33,657.37,656.18,656.35,13521.0,651.1253,652.1571,650.9765,651.1452,13521.0
2024-02-16 15:30:00,656.45,656.5,654.8,654.94,9125.0,651.2444,651.294,649.6075,649.7464,9125.0
2024-02-16 15:40:00,654.81,654.81,653.12,653.12,9644.0,649.6174,649.6174,647.9408,647.9408,9644.0
2024-02-16 15:50:00,653.72,656.32,652.79,655.99,70710.0,648.536,651.1154,647.6134,650.788,70710.0
2024-02-20 09:30:00,650.71,655.02,647.68,647.68,42275.0,645.5499,649.8257,642.5439,642.5439,42275.0
2024-02-20 09:40:00,646.93,646.95,643.22,646.9,37573.0,641.7999,641.8197,638.1193,641.7701,37573.0
2024-02-20 09:50:00,647.33,648.33,644.9,646.2,40844.0,642.1967,643.1888,639.786,641.0757,40844.0
2024-02-20 10:00:00,646.2,646.21,644.29,644.99,34604.0,641.0757,641.0856,639.1808,639.8753,34604.0
2024-02-20 10:10:00,644.86,645.71,642.8,644.62,23859.0,639.7463,640.5896,637.7026,639.5082,23859.0
2024-02-20 10:20:00,645.37,645.38,643.69,644.89,8653.0,640.2523,640.2622,638.5856,639.7761,8653.0
2024-02-20 10:30:00,644.76,645.45,642.73,644.87,16489.0,639.6471,640.3316,637.6332,639.7562,16489.0
2024-02-20 10:40:00,644.89,648.36,644.69,648.36,19329.0,639.7761,643.2185,639.5777,643.2185,19329.0
2024-02-20 10:50:00,648.33,649.64,648.32,649.14,10375.0,643.1888,644.4884,643.1789,643.9924,10375.0
2024-02-20 11:00:00,649.13,650.01,648.49,648.49,11324.0,643.9824,644.8555,643.3475,643.3475,11324.0
2024-02-20 11:10:00,648.64,649.43,648.43,649.16,7097.0,643.4963,644.2801,643.288,644.0122,7097.0
2024-02-20 11:20:00,649.31,651.26,649.11,650.44,14057.0,644.161,646.0956,643.9626,645.2821,14057.0
2024-02-20 11:30:00,650.61,650.61,646.91,647.91,15544.0,645.4507,645.4507,641.78,642.7721,15544.0
2024-02-20 11:40:00,647.7,648.18,647.02,647.5,7366.0,642.5638,643.04,641.8892,642.3654,7366.0
2024-02-20 11:50:00,646.98,647.39,644.66,644.96,6211.0,641.8495,642.2562,639.5479,639.8455,6211.0
2024-02-20 12:00:00,644.85,645.16,643.7,643.77,11306.0,639.7364,640.0439,638.5955,638.6649,11306.0
2024-02-20 12:10:00,644.16,644.38,642.88,643.33,8894.0,639.0519,639.2701,637.782,638.2284,8894.0
2024-02-20 12:20:00,643.07,644.04,642.28,642.35,8613.0,637.9705,638.9328,637.1868,637.2562,8613.0
2024-02-20 12:30:00,642.3,643.17,641.56,641.56,7565.0,637.2066,638.0697,636.4725,636.4725,7565.0
2024-02-20 12:40:00,641.05,642.95,641.04,642.3,8109.0,635.9665,637.8514,635.9566,637.2066,8109.0
2024-02-20 12:50:00,642.17,643.87,642.08,643.48,7628.0,637.0776,638.7642,636.9883,638.3772,7628.0
2024-02-20 13:00:00,643.49,643.7,642.21,642.46,4759.0,638.3872,638.5955,637.1173,637.3653,4759.0
2024-02-20 13:10:00,642.47,643.03,642.0,643.01,6244.0,637.3753,637.9308,636.909,637.911,6244.0
2024-02-20 13:20:00,643.38,644.15,642.3,642.72,12171.0,638.278,639.0419,637.2066,637.6233,12171.0
2024-02-20 13:30:00,642.75,643.11,641.59,641.75,8761.0,637.653,638.0102,636.5022,636.661,8761.0
2024-02-20 13:40:00,641.7,642.26,641.63,641.84,3554.0,636.6114,637.1669,636.5419,636.7503,3554.0
2024-02-20 13:50:00,641.65,642.51,641.61,642.49,6479.0,636.5618,637.4149,636.5221,637.3951,6479.0
2024-02-20 14:00:00,642.49,642.72,641.93,642.53,5012.0,637.3951,637.6233,636.8395,637.4348,5012.0
2024-02-20 14:10:00,642.67,643.2,641.54,643.2,5587.0,637.5737,638.0995,636.4526,638.0995,5587.0
2024-02-20 14:20:00,643.02,643.42,641.86,643.41,6873.0,637.9209,638.3177,636.7701,638.3078,6873.0
2024-02-20 14:30:00,643.61,644.14,643.1,644.13,5578.0,638.5062,639.032,638.0003,639.0221,5578.0
2024-02-20 14:40:00,644.05,644.3,643.57,644.08,6015.0,638.9427,639.1907,638.4665,638.9725,6015.0
2024-02-20 14:50:00,644.29,644.55,643.48,643.93,6108.0,639.1808,639.4388,638.3772,638.8237,6108.0
2024-02-20 15:00:00,644.08,645.3,643.79,645.3,5428.0,638.9725,640.1828,638.6848,640.1828,5428.0
2024-02-20 15:10:00,645.29,645.63,644.74,645.26,7634.0,640.1729,640.5102,639.6273,640.1431,7634.0
2024-02-20 15:20:00,645.26,645.95,644.95,645.63,5644.0,640.1431,640.8277,639.8356,640.5102,5644.0
2024-02-20 15:30:00,645.65,645.78,642.16,643.1,10062.0,640.53,640.659,637.0677,638.0003,10062.0
2024-02-20 15:40:00,643.23,644.79,643.1,644.55,11118.0,638.1292,639.6769,638.0003,639.4388,11118.0
2024-02-20 15:50:00,644.61,646.35,644.33,646.34,48201.0,639.4983,641.2245,639.2205,641.2146,48201.0
2024-02-21 09:30:00,640.5,643.84,637.36,639.98,31241.0,635.4209,638.7344,632.3058,634.905,31241.0
2024-02-21 09:40:00,637.97,638.3,631.68,633.72,19877.0,632.9109,633.2383,626.6708,628.6946,19877.0
2024-02-21 09:50:00,633.4,636.43,632.75,633.43,33771.0,628.3772,631.3832,627.7323,628.4069,33771.0
2024-02-21 10:00:00,633.14,639.6,633.13,638.31,14670.0,628.1192,634.528,628.1093,633.2482,14670.0
2024-02-21 10:10:00,638.07,638.12,636.7,637.37,6047.0,633.0101,633.0598,631.651,632.3157,6047.0
2024-02-21 10:20:00,637.25,638.73,636.33,636.47,12058.0,632.1967,633.6649,631.2839,631.4228,12058.0
2024-02-21 10:30:00,635.98,636.88,634.6,636.42,8677.0,630.9367,631.8296,629.5677,631.3732,8677.0
2024-02-21 10:40:00,636.58,637.24,635.16,636.75,7856.0,631.532,632.1867,630.1232,631.7006,7856.0
2024-02-21 10:50:00,636.59,637.08,635.98,636.0,7080.0,631.5419,632.028,630.9367,630.9566,7080.0
2024-02-21 11:00:00,636.08,637.58,636.03,637.27,6313.0,631.0359,632.524,630.9863,632.2165,6313.0
2024-02-21 11:10:00,637.14,637.87,636.6,637.02,17441.0,632.0875,632.8117,631.5518,631.9685,17441.0
2024-02-21 11:20:00,637.04,637.05,635.3,635.72,12671.0,631.9883,631.9982,630.2621,630.6788,12671.0
2024-02-21 11:30:00,635.79,636.0,635.0,635.79,10133.0,630.7482,630.9566,629.9645,630.7482,10133.0
2024-02-21 11:40:00,635.29,636.29,634.95,636.17,7907.0,630.2522,631.2443,629.9149,631.1252,7907.0
2024-02-21 11:50:00,636.62,637.52,636.41,637.09,18959.0,631.5716,632.4645,631.3633,632.0379,18959.0
2024-02-21 12:00:00,637.0,637.52,634.75,635.38,6809.0,631.9486,632.4645,629.7165,630.3415,6809.0
2024-02-21 12:10:00,635.11,635.53,634.68,635.16,3626.0,630.0736,630.4903,629.647,630.1232,3626.0
2024-02-21 12:20:00,635.17,635.77,634.89,635.43,7550.0,630.1331,630.7284,629.8554,630.3911,7550.0
2024-02-21 12:30:00,635.22,635.58,634.72,635.4,6189.0,630.1827,630.5399,629.6867,630.3613,6189.0
2024-02-21 12:40:00,635.28,636.13,634.64,636.12,6573.0,630.2423,631.0855,629.6073,631.0756,6573.0
2024-02-21 12:50:00,635.92,636.42,635.84,636.26,4960.0,630.8772,631.3732,630.7978,631.2145,4960.0
2024-02-21 13:00:00,636.21,636.26,635.0,636.26,4379.0,631.1649,631.2145,629.9645,631.2145,4379.0
2024-02-21 13:10:00,636.45,637.38,636.4,636.89,9897.0,631.403,632.3256,631.3534,631.8395,9897.0
2024-02-21 13:20:00,636.62,637.16,636.42,636.47,3336.0,631.5716,632.1074,631.3732,631.4228,3336.0
2024-02-21 13:30:00,636.72,637.09,636.33,636.84,2906.0,631.6709,632.0379,631.2839,631.7899,2906.0
2024-02-21 13:40:00,636.7,637.3,636.41,636.41,2620.0,631.651,632.2463,631.3633,631.3633,2620.0
2024-02-21 13:50:00,636.71,636.71,636.0,636.15,2400.0,631.6609,631.6609,630.9566,631.1054,2400.0
2024-02-21 14:00:00,636.04,637.13,635.0,637.13,5284.0,630.9962,632.0776,629.9645,632.0776,5284.0
2024-02-21 14:10:00,636.86,637.09,635.24,635.24,3522.0,631.8097,632.0379,630.2026,630.2026,3522.0
2024-02-21 14:20:00,635.31,635.79,633.14,633.63,6974.0,630.272,630.7482,628.1192,628.6054,6974.0
2024-02-21 14:30:00,633.54,634.47,631.63,631.75,8987.0,628.5161,629.4387,626.6212,626.7403,8987.0
2024-02-21 14:40:00,631.42,631.84,630.52,631.71,7415.0,626.4129,626.8296,625.52,626.7006,7415.0
2024-02-21 14:50:00,631.81,633.15,631.79,632.97,5396.0,626.7998,628.1292,626.7799,627.9506,5396.0
2024-02-21 15:00:00,632.97,633.22,632.42,632.65,11295.0,627.9506,628.1986,627.405,627.6331,11295.0
2024-02-21 15:10:00,632.53,632.66,631.83,631.95,8716.0,627.5141,627.643,626.8196,626.9387,8716.0
2024-02-21 15:20:00,632.0,632.69,631.35,632.38,16037.0,626.9883,627.6728,626.3434,627.3653,16037.0
2024-02-21 15:30:00,632.64,635.38,632.48,634.86,11199.0,627.6232,630.3415,627.4645,629.8256,11199.0
2024-02-21 15:40:00,634.84,636.41,634.84,636.13,10296.0,629.8058,631.3633,629.8058,631.0855,10296.0
2024-02-21 15:50:00,636.25,638.53,635.88,638.08,37473.0,631.2046,633.4665,630.8375,633.0201,37473.0
2024-02-22 09:30:00,650.08,656.64,649.52,654.22,41975.0,644.9249,651.4329,644.3693,649.0321,41975.0
2024-02-22 09:40:00,654.88,657.8,653.47,656.24,27169.0,649.6868,652.5837,648.288,651.0361,27169.0
2024-02-22 09:50:00,655.27,656.87,652.58,654.16,16892.0,650.0738,651.6611,647.4051,648.9726,16892.0
2024-02-22 10:00:00,653.67,654.26,651.73,654.26,15445.0,648.4864,649.0718,646.5618,649.0718,15445.0
2024-02-22 10:10:00,653.52,654.69,652.47,652.47,11624.0,648.3376,649.4984,647.296,647.296,11624.0
2024-02-22 10:20:00,652.57,655.24,652.57,655.0,11496.0,647.3952,650.044,647.3952,649.8059,11496.0
2024-02-22 10:30:00,654.94,656.2,654.54,654.79,20467.0,649.7464,650.9964,649.3495,649.5976,20467.0
2024-02-22 10:40:00,654.94,655.21,652.72,653.2,14227.0,649.7464,650.0142,647.544,648.0202,14227.0
2024-02-22 10:50:00,653.29,654.6,652.13,652.59,8416.0,648.1095,649.4091,646.9587,647.415,8416.0
2024-02-22 11:00:00,652.76,654.25,652.13,653.62,9212.0,647.5837,649.0618,646.9587,648.4368,9212.0
2024-02-22 11:10:00,653.62,654.24,652.72,653.5,10359.0,648.4368,649.0519,647.544,648.3178,10359.0
2024-02-22 11:20:00,653.56,654.1,652.62,652.62,4978.0,648.3773,648.913,647.4448,647.4448,4978.0
2024-02-22 11:30:00,652.6,655.38,652.6,654.94,25887.0,647.4249,650.1829,647.4249,649.7464,25887.0
2024-02-22 11:40:00,655.19,655.59,654.3,654.47,9496.0,649.9944,650.3912,649.1114,649.2801,9496.0
2024-02-22 11:50:00,654.81,654.81,652.75,653.16,10910.0,649.6174,649.6174,647.5737,647.9805,10910.0
2024-02-22 12:00:00,652.75,654.39,652.31,654.19,18475.0,647.5737,649.2007,647.1372,649.0023,18475.0
2024-02-22 12:10:00,654.19,654.71,653.0,653.46,8354.0,649.0023,649.5182,647.8218,648.2781,8354.0
2024-02-22 12:20:00,653.6,654.52,653.33,654.37,7675.0,648.417,649.3297,648.1491,649.1809,7675.0
2024-02-22 12:30:00,654.53,654.77,653.6,653.86,4072.0,649.3396,649.5777,648.417,648.6749,4072.0
2024-02-22 12:40:00,653.49,655.45,653.26,655.24,6220.0,648.3079,650.2523,648.0797,650.044,6220.0
2024-02-22 12:50:00,655.23,655.83,655.11,655.71,3471.0,650.0341,650.6293,649.915,650.5103,3471.0
2024-02-22 13:00:00,655.62,655.84,655.11,655.62,4598.0,650.421,650.6392,649.915,650.421,4598.0
2024-02-22 13:10:00,655.57,655.61,653.75,654.9,10009.0,650.3714,650.4111,648.5658,649.7067,10009.0
2024-02-22 13:20:00,654.95,655.41,654.15,654.59,8830.0,649.7563,650.2126,648.9626,649.3991,8830.0
2024-02-22 13:30:00,654.35,655.48,653.54,655.48,8503.0,649.161,650.2821,648.3575,650.2821,8503.0
2024-02-22 13:40:00,655.47,657.41,655.47,656.89,7664.0,650.2722,652.1968,650.2722,651.6809,7664.0
2024-02-22 13:50:00,656.83,657.14,656.25,657.14,7131.0,651.6214,651.9289,651.046,651.9289,7131.0
2024-02-22 14:00:00,656.78,657.31,656.53,656.96,6484.0,651.5718,652.0976,651.3238,651.7504,6484.0
2024-02-22 14:10:00,657.04,658.22,657.04,657.78,12848.0,651.8297,653.0004,651.8297,652.5638,12848.0
2024-02-22 14:20:00,657.94,659.38,657.67,659.27,13182.0,652.7226,654.1512,652.4547,654.042,13182.0
2024-02-22 14:30:00,659.2,659.22,656.27,656.27,14180.0,653.9726,653.9924,651.0658,651.0658,14180.0
2024-02-22 14:40:00,656.21,656.95,655.68,656.07,10663.0,651.0063,651.7404,650.4805,650.8674,10663.0
2024-02-22 14:50:00,655.9,656.48,654.82,655.36,17323.0,650.6988,651.2742,649.6273,650.163,17323.0
2024-02-22 15:00:00,655.26,656.7,655.16,656.26,9956.0,650.0638,651.4924,649.9646,651.0559,9956.0
2024-02-22 15:10:00,656.02,657.24,655.99,657.24,12672.0,650.8178,652.0281,650.788,652.0281,12672.0
2024-02-22 15:20:00,657.27,658.46,657.08,657.47,24128.0,652.0579,653.2385,651.8694,652.2563,24128.0
2024-02-22 15:30:00,657.4,657.6,656.43,657.4,22804.0,652.1869,652.3853,651.2246,652.1869,22804.0
2024-02-22 15:40:00,657.4,658.84,657.35,658.41,44128.0,652.1869,653.6154,652.1373,653.1889,44128.0
2024-02-22 15:50:00,658.66,658.97,656.86,657.3,100552.0,653.4369,653.7444,651.6511,652.0877,100552.0
2024-02-23 09:30:00,652.76,653.85,646.74,646.8,69149.0,647.5837,648.665,641.6114,641.6709,69149.0
2024-02-23 09:40:00,646.8,654.0,646.15,653.76,65251.0,641.6709,648.8138,641.0261,648.5757,65251.0
2024-02-23 09:50:00,654.0,662.4,653.95,660.41,47689.0,648.8138,657.1472,648.7642,655.173,47689.0
2024-02-23 10:00:00,659.98,663.5,656.98,658.98,35073.0,654.7464,658.2385,651.7702,653.7543,35073.0
2024-02-23 10:10:00,658.59,663.81,657.98,663.36,39374.0,653.3674,658.546,652.7623,658.0996,39374.0
2024-02-23 10:20:00,663.51,667.99,663.34,667.15,36206.0,658.2484,662.6929,658.0798,661.8595,36206.0
2024-02-23 10:30:00,667.59,668.24,663.95,664.12,22788.0,662.2961,662.9409,658.6849,658.8536,22788.0
2024-02-23 10:40:00,664.31,665.34,661.5,662.28,18077.0,659.0421,660.0639,656.2543,657.0282,18077.0
2024-02-23 10:50:00,662.54,662.65,659.34,659.94,18245.0,657.2861,657.3952,654.1115,654.7067,18245.0
2024-02-23 11:00:00,660.07,660.64,655.33,656.27,30419.0,654.8357,655.4012,650.1333,651.0658,30419.0
2024-02-23 11:10:00,656.0,659.64,655.12,659.63,17157.0,650.798,654.4091,649.9249,654.3992,17157.0
2024-02-23 11:20:00,660.27,663.2,659.36,661.86,12289.0,655.0341,657.9409,654.1313,656.6115,12289.0
2024-02-23 11:30:00,661.0,662.75,660.47,662.62,4918.0,655.7583,657.4944,655.2325,657.3655,4918.0
2024-02-23 11:40:00,662.63,662.63,661.34,661.34,6102.0,657.3754,657.3754,656.0956,656.0956,6102.0
2024-02-23 11:50:00,661.84,663.65,661.34,663.48,8316.0,656.5917,658.3873,656.0956,658.2186,8316.0
2024-02-23 12:00:00,663.69,664.28,663.56,663.93,6396.0,658.427,659.0123,658.298,658.6651,6396.0
2024-02-23 12:10:00,663.93,664.33,662.85,663.71,5010.0,658.6651,659.0619,657.5936,658.4468,5010.0
2024-02-23 12:20:00,664.16,664.5,662.64,663.87,6276.0,658.8933,659.2306,657.3853,658.6056,6276.0
2024-02-23 12:30:00,663.93,664.71,663.14,664.7,13550.0,658.6651,659.4389,657.8813,659.429,13550.0
2024-02-23 12:40:00,664.72,666.0,664.16,665.69,16302.0,659.4488,660.7187,658.8933,660.4111,16302.0
2024-02-23 12:50:00,665.8,666.36,665.75,666.13,4145.0,660.5203,661.0758,660.4706,660.8476,4145.0
2024-02-23 13:00:00,666.12,667.66,665.95,666.72,16511.0,660.8377,662.3655,660.6691,661.433,16511.0
2024-02-23 13:10:00,666.32,666.72,665.71,666.0,6356.0,661.0361,661.433,660.431,660.7187,6356.0
2024-02-23 13:20:00,666.0,666.0,664.75,664.83,6468.0,660.7187,660.7187,659.4786,659.5579,6468.0
2024-02-23 13:30:00,664.82,664.82,663.45,663.99,6268.0,659.548,659.548,658.1889,658.7246,6268.0
2024-02-23 13:40:00,663.42,664.77,663.09,664.74,8598.0,658.1591,659.4984,657.8317,659.4687,8598.0
2024-02-23 13:50:00,664.84,664.84,663.94,664.47,4813.0,659.5679,659.5679,658.675,659.2008,4813.0
2024-02-23 14:00:00,664.23,664.65,663.82,664.02,7482.0,658.9627,659.3794,658.556,658.7544,7482.0
2024-02-23 14:10:00,663.86,664.47,663.63,663.87,5805.0,658.5956,659.2008,658.3675,658.6056,5805.0
2024-02-23 14:20:00,664.5,664.65,663.49,664.03,9187.0,659.2306,659.3794,658.2286,658.7643,9187.0
2024-02-23 14:30:00,663.77,664.94,663.77,664.66,6175.0,658.5063,659.6671,658.5063,659.3893,6175.0
2024-02-23 14:40:00,664.68,665.11,664.41,664.62,8485.0,659.4091,659.8357,659.1413,659.3496,8485.0
2024-02-23 14:50:00,664.75,664.76,663.79,663.82,7651.0,659.4786,659.4885,658.5262,658.556,7651.0
2024-02-23 15:00:00,663.59,663.85,661.88,661.88,11495.0,658.3278,658.5857,656.6313,656.6313,11495.0
2024-02-23 15:10:00,661.73,662.52,660.88,661.6,14009.0,656.4825,657.2663,655.6393,656.3536,14009.0
2024-02-23 15:20:00,661.96,662.54,661.49,661.62,11847.0,656.7107,657.2861,656.2444,656.3734,11847.0
2024-02-23 15:30:00,661.85,662.22,661.18,661.94,9364.0,656.6016,656.9686,655.9369,656.6909,9364.0
2024-02-23 15:40:00,662.06,663.09,662.03,662.47,18400.0,656.8099,657.8317,656.7801,657.2167,18400.0
2024-02-23 15:50:00,662.66,662.95,659.16,659.72,89805.0,657.4052,657.6929,653.9329,654.4885,89805.0
2024-02-26 09:30:00,659.17,660.0,655.65,658.33,52759.0,653.9428,654.7662,650.4507,653.1095,52759.0
2024-02-26 09:40:00,658.66,658.98,653.72,654.21,12015.0,653.4369,653.7543,648.536,649.0222,12015.0
2024-02-26 09:50:00,654.83,655.39,651.68,652.47,19009.0,649.6372,650.1928,646.5122,647.296,19009.0
2024-02-26 10:00:00,652.47,654.13,651.45,653.66,14137.0,647.296,648.9428,646.284,648.4765,14137.0
2024-02-26 10:10:00,653.62,653.88,652.4,653.88,8914.0,648.4368,648.6948,647.2265,648.6948,8914.0
2024-02-26 10:20:00,654.13,656.71,653.44,655.18,10115.0,648.9428,651.5023,648.2583,649.9845,10115.0
2024-02-26 10:30:00,655.17,656.57,654.4,656.57,9402.0,649.9745,651.3634,649.2107,651.3634,9402.0
2024-02-26 10:40:00,656.01,659.28,655.76,659.09,9930.0,650.8079,654.052,650.5599,653.8635,9930.0
2024-02-26 10:50:00,659.1,659.92,658.46,659.63,16810.0,653.8734,654.6869,653.2385,654.3992,16810.0
2024-02-26 11:00:00,659.63,660.55,658.21,659.11,25859.0,654.3992,655.3119,652.9904,653.8833,25859.0
2024-02-26 11:10:00,658.99,659.8,658.36,659.55,13598.0,653.7643,654.5678,653.1392,654.3198,13598.0
2024-02-26 11:20:00,659.64,660.99,658.87,660.75,10746.0,654.4091,655.7484,653.6452,655.5103,10746.0
2024-02-26 11:30:00,661.0,665.48,661.0,664.71,20427.0,655.7583,660.2028,655.7583,659.4389,20427.0
2024-02-26 11:40:00,665.23,668.29,665.22,667.65,14213.0,659.9548,662.9905,659.9449,662.3556,14213.0
2024-02-26 11:50:00,667.7,667.97,665.24,665.24,10177.0,662.4052,662.673,659.9647,659.9647,10177.0
2024-02-26 12:00:00,664.92,665.51,663.61,664.28,8539.0,659.6472,660.2326,658.3476,659.0123,8539.0
2024-02-26 12:10:00,664.42,666.17,664.42,665.13,8817.0,659.1512,660.8873,659.1512,659.8556,8817.0
2024-02-26 12:20:00,665.33,665.34,664.11,664.71,16396.0,660.054,660.0639,658.8437,659.4389,16396.0
2024-02-26 12:30:00,665.15,665.25,663.13,663.35,7852.0,659.8754,659.9746,657.8714,658.0897,7852.0
2024-02-26 12:40:00,663.58,663.81,662.51,662.67,10236.0,658.3179,658.546,657.2563,657.4151,10236.0
2024-02-26 12:50:00,662.84,663.18,662.36,662.96,5062.0,657.5837,657.921,657.1075,657.7028,5062.0
2024-02-26 13:00:00,662.7,663.66,662.44,663.21,6998.0,657.4448,658.3972,657.1869,657.9508,6998.0
2024-02-26 13:10:00,663.59,663.79,662.69,662.72,11979.0,658.3278,658.5262,657.4349,657.4647,11979.0
2024-02-26 13:20:00,662.63,662.77,661.06,661.17,6567.0,657.3754,657.5143,655.8178,655.927,6567.0
2024-02-26 13:30:00,660.97,661.16,659.77,661.0,11677.0,655.7286,655.917,654.5381,655.7583,11677.0
2024-02-26 13:40:00,661.24,661.94,660.99,661.85,8299.0,655.9964,656.6909,655.7484,656.6016,8299.0
2024-02-26 13:50:00,662.22,663.04,661.37,662.85,5699.0,656.9686,657.7821,656.1254,657.5936,5699.0
2024-02-26 14:00:00,663.07,664.01,663.01,663.99,14110.0,657.8119,658.7444,657.7524,658.7246,14110.0
2024-02-26 14:10:00,663.72,664.59,663.7,664.32,10573.0,658.4567,659.3198,658.4369,659.052,10573.0
2024-02-26 14:20:00,664.3,665.57,664.11,664.74,13919.0,659.0321,660.2921,658.8437,659.4687,13919.0
2024-02-26 14:30:00,664.93,664.93,663.87,664.35,10378.0,659.6571,659.6571,658.6056,659.0817,10378.0
2024-02-26 14:40:00,664.35,665.8,664.23,665.8,10832.0,659.0817,660.5203,658.9627,660.5203,10832.0
2024-02-26 14:50:00,665.81,666.22,665.57,665.98,11249.0,660.5302,660.9369,660.2921,660.6988,11249.0
2024-02-26 15:00:00,665.69,666.42,665.2,665.42,12402.0,660.4111,661.1353,659.925,660.1433,12402.0
2024-02-26 15:10:00,665.44,665.67,664.16,664.44,12198.0,660.1631,660.3913,658.8933,659.171,12198.0
2024-02-26 15:20:00,664.42,664.46,662.95,663.39,13063.0,659.1512,659.1909,657.6929,658.1294,13063.0
2024-02-26 15:30:00,663.41,664.51,663.22,663.83,14305.0,658.1492,659.2405,657.9607,658.5659,14305.0
2024-02-26 15:40:00,663.81,664.33,663.14,663.39,17971.0,658.546,659.0619,657.8813,658.1294,17971.0
2024-02-26 15:50:00,663.08,664.4,662.57,663.83,57410.0,657.8218,659.1314,657.3159,658.5659,57410.0
2024-02-27 09:30:00,664.09,666.77,662.8,664.36,32876.0,658.8238,661.4826,657.544,659.0917,32876.0
2024-02-27 09:40:00,663.14,664.31,661.38,664.3,9167.0,657.8813,659.0421,656.1353,659.0321,9167.0
2024-02-27 09:50:00,664.2,665.87,664.07,665.51,10992.0,658.9329,660.5897,658.804,660.2326,10992.0
2024-02-27 10:00:00,665.55,667.49,665.54,666.42,16705.0,660.2722,662.1968,660.2623,661.1353,16705.0
2024-02-27 10:10:00,666.43,666.85,665.1,666.85,10588.0,661.1453,661.5619,659.8258,661.5619,10588.0
2024-02-27 10:20:00,666.54,667.0,665.71,666.83,8077.0,661.2544,661.7107,660.431,661.5421,8077.0
2024-02-27 10:30:00,666.86,667.62,666.34,666.34,6588.0,661.5718,662.3258,661.056,661.056,6588.0
2024-02-27 10:40:00,665.82,665.82,663.7,665.21,14150.0,660.5401,660.5401,658.4369,659.9349,14150.0
2024-02-27 10:50:00,665.2,665.24,664.15,664.97,6055.0,659.925,659.9647,658.8833,659.6968,6055.0
2024-02-27 11:00:00,665.0,665.82,664.32,665.0,9211.0,659.7266,660.5401,659.052,659.7266,9211.0
2024-02-27 11:10:00,664.85,665.58,664.56,665.38,4777.0,659.5778,660.302,659.2901,660.1036,4777.0
2024-02-27 11:20:00,665.13,665.31,664.15,664.15,7655.0,659.8556,660.0341,658.8833,658.8833,7655.0
2024-02-27 11:30:00,663.81,664.56,663.8,664.03,7232.0,658.546,659.2901,658.5361,658.7643,7232.0
2024-02-27 11:40:00,664.39,665.23,664.1,664.89,6961.0,659.1214,659.9548,658.8337,659.6175,6961.0
2024-02-27 11:50:00,665.14,666.51,665.14,666.33,7445.0,659.8655,661.2246,659.8655,661.046,7445.0
2024-02-27 12:00:00,666.33,667.3,666.26,667.03,5539.0,661.046,662.0084,660.9766,661.7405,5539.0
2024-02-27 12:10:00,667.26,667.43,666.62,667.07,5504.0,661.9687,662.1373,661.3337,661.7802,5504.0
2024-02-27 12:20:00,667.06,667.22,665.89,665.89,9565.0,661.7703,661.929,660.6095,660.6095,9565.0
2024-02-27 12:30:00,666.08,666.08,663.89,663.89,8482.0,660.798,660.798,658.6254,658.6254,8482.0
2024-02-27 12:40:00,663.83,663.86,662.77,662.86,4058.0,658.5659,658.5956,657.5143,657.6036,4058.0
2024-02-27 12:50:00,662.87,663.2,661.81,661.91,9138.0,657.6135,657.9409,656.5619,656.6611,9138.0
2024-02-27 13:00:00,661.78,662.93,661.33,662.34,5904.0,656.5321,657.673,656.0857,657.0877,5904.0
2024-02-27 13:10:00,662.58,664.3,662.57,663.91,10756.0,657.3258,659.0321,657.3159,658.6452,10756.0
2024-02-27 13:20:00,663.63,663.63,662.49,662.62,6419.0,658.3675,658.3675,657.2365,657.3655,6419.0
2024-02-27 13:30:00,662.56,663.04,662.5,663.03,9463.0,657.3059,657.7821,657.2464,657.7722,9463.0
2024-02-27 13:40:00,662.97,663.62,662.7,663.16,3539.0,657.7127,658.3575,657.4448,657.9012,3539.0
2024-02-27 13:50:00,663.31,664.57,663.06,664.57,8365.0,658.05,659.3,657.802,659.3,8365.0
2024-02-27 14:00:00,664.63,665.7,664.63,665.42,4609.0,659.3595,660.421,659.3595,660.1433,4609.0
2024-02-27 14:10:00,665.56,667.43,665.56,667.25,4156.0,660.2822,662.1373,660.2822,661.9588,4156.0
2024-02-27 14:20:00,667.42,668.16,667.22,667.88,8312.0,662.1274,662.8615,661.929,662.5838,8312.0
2024-02-27 14:30:00,668.12,668.42,667.6,668.28,7301.0,662.8219,663.1195,662.306,662.9806,7301.0
2024-02-27 14:40:00,668.55,668.67,668.02,668.31,6285.0,663.2484,663.3675,662.7226,663.0103,6285.0
2024-02-27 14:50:00,668.3,669.67,668.3,669.31,8648.0,663.0004,664.3596,663.0004,664.0024,8648.0
2024-02-27 15:00:00,669.35,669.42,668.83,668.95,6119.0,664.0421,664.1115,663.5262,663.6453,6119.0
2024-02-27 15:10:00,669.1,669.25,667.97,668.09,10586.0,663.7941,663.9429,662.673,662.7921,10586.0
2024-02-27 15:20:00,667.93,668.83,667.9,668.74,9218.0,662.6334,663.5262,662.6036,663.4369,9218.0
2024-02-27 15:30:00,668.73,668.87,668.16,668.31,11357.0,663.427,663.5659,662.8615,663.0103,11357.0
2024-02-27 15:40:00,668.47,669.1,668.18,668.86,19861.0,663.1691,663.7941,662.8814,663.556,19861.0
2024-02-27 15:50:00,669.03,670.73,668.9,669.42,72405.0,663.7246,665.4112,663.5957,664.1115,72405.0
2024-02-28 09:30:00,661.9,664.71,661.4,662.21,42983.0,656.6512,659.4389,656.1551,656.9587,42983.0
2024-02-28 09:40:00,660.83,660.83,656.26,657.4,19380.0,655.5897,655.5897,651.0559,652.1869,19380.0
2024-02-28 09:50:00,657.1,662.56,656.74,660.75,20017.0,651.8892,657.3059,651.5321,655.5103,20017.0
2024-02-28 10:00:00,660.78,662.49,660.63,662.14,13429.0,655.5401,657.2365,655.3912,656.8893,13429.0
2024-02-28 10:10:00,662.14,664.29,662.14,663.98,8407.0,656.8893,659.0222,656.8893,658.7147,8407.0
2024-02-28 10:20:00,664.07,664.78,661.65,662.86,17916.0,658.804,659.5083,656.4032,657.6036,17916.0
2024-02-28 10:30:00,663.17,664.79,663.16,664.79,3191.0,657.9111,659.5183,657.9012,659.5183,3191.0
2024-02-28 10:40:00,664.82,665.17,664.61,664.74,5444.0,659.548,659.8952,659.3397,659.4687,5444.0
2024-02-28 10:50:00,664.7,664.76,662.86,663.58,4836.0,659.429,659.4885,657.6036,658.3179,4836.0
2024-02-28 11:00:00,663.81,665.73,663.81,665.48,5511.0,658.546,660.4508,658.546,660.2028,5511.0
2024-02-28 11:10:00,665.53,665.53,664.7,664.94,9189.0,660.2524,660.2524,659.429,659.6671,9189.0
2024-02-28 11:20:00,664.95,665.26,664.33,664.65,10319.0,659.677,659.9845,659.0619,659.3794,10319.0
2024-02-28 11:30:00,664.86,665.65,664.02,664.71,7184.0,659.5877,660.3714,658.7544,659.4389,7184.0
2024-02-28 11:40:00,664.83,665.1,663.67,663.94,4016.0,659.5579,659.8258,658.4071,658.675,4016.0
2024-02-28 11:50:00,664.0,664.15,663.29,663.47,3993.0,658.7345,658.8833,658.0302,658.2087,3993.0
2024-02-28 12:00:00,663.73,663.75,662.79,662.98,4766.0,658.4667,658.4865,657.5341,657.7226,4766.0
2024-02-28 12:10:00,662.18,662.69,661.78,661.98,11152.0,656.929,657.4349,656.5321,656.7305,11152.0
2024-02-28 12:20:00,661.77,661.97,660.29,660.44,8231.0,656.5222,656.7206,655.0539,655.2028,8231.0
2024-02-28 12:30:00,660.43,660.51,659.54,659.65,7690.0,655.1928,655.2722,654.3099,654.419,7690.0
2024-02-28 12:40:00,659.84,660.38,659.51,660.38,5356.0,654.6075,655.1432,654.2801,655.1432,5356.0
2024-02-28 12:50:00,660.51,660.83,660.04,660.6,10400.0,655.2722,655.5897,654.8059,655.3615,10400.0
2024-02-28 13:00:00,660.4,660.62,658.94,658.95,6407.0,655.1631,655.3813,653.7146,653.7246,6407.0
2024-02-28 13:10:00,658.91,660.11,658.61,659.96,3818.0,653.6849,654.8754,653.3873,654.7266,3818.0
2024-02-28 13:20:00,660.24,660.46,659.76,660.12,7291.0,655.0043,655.2226,654.5281,654.8853,7291.0
2024-02-28 13:30:00,660.36,662.05,660.12,662.05,10489.0,655.1234,656.8,654.8853,656.8,10489.0
2024-02-28 13:40:00,661.96,661.96,660.77,660.77,3034.0,656.7107,656.7107,655.5301,655.5301,3034.0
2024-02-28 13:50:00,660.82,661.78,660.4,661.63,1901.0,655.5797,656.5321,655.1631,656.3833,1901.0
2024-02-28 14:00:00,661.77,661.77,660.84,661.15,3440.0,656.5222,656.5222,655.5996,655.9071,3440.0
2024-02-28 14:10:00,661.15,661.15,659.74,660.19,7414.0,655.9071,655.9071,654.5083,654.9547,7414.0
2024-02-28 14:20:00,659.69,660.28,659.51,659.89,8961.0,654.4587,655.044,654.2801,654.6571,8961.0
2024-02-28 14:30:00,659.69,660.01,658.76,659.92,7484.0,654.4587,654.7762,653.5361,654.6869,7484.0
2024-02-28 14:40:00,659.7,660.06,659.42,659.44,2771.0,654.4686,654.8258,654.1908,654.2107,2771.0
2024-02-28 14:50:00,659.98,660.54,659.71,660.18,19002.0,654.7464,655.302,654.4785,654.9448,19002.0
2024-02-28 15:00:00,660.0,660.48,659.6,659.71,6939.0,654.7662,655.2424,654.3694,654.4785,6939.0
2024-02-28 15:10:00,659.56,659.64,658.86,659.32,5978.0,654.3297,654.4091,653.6353,654.0916,5978.0
2024-02-28 15:20:00,659.21,660.28,659.11,659.7,29748.0,653.9825,655.044,653.8833,654.4686,29748.0
2024-02-28 15:30:00,659.5,659.98,658.78,659.18,45201.0,654.2702,654.7464,653.5559,653.9527,45201.0
2024-02-28 15:40:00,659.24,659.39,657.69,659.3,14522.0,654.0123,654.1611,652.4746,654.0718,14522.0
2024-02-28 15:50:00,659.39,659.39,658.31,659.17,42445.0,654.1611,654.1611,653.0896,653.9428,42445.0
2024-02-29 09:30:00,661.52,667.57,661.25,665.67,28125.0,656.2742,662.2762,656.0063,660.3913,28125.0
2024-02-29 09:40:00,666.02,667.53,664.98,665.87,6276.0,660.7385,662.2365,659.7068,660.5897,6276.0
2024-02-29 09:50:00,666.05,667.49,665.27,666.62,8397.0,660.7683,662.1968,659.9945,661.3337,8397.0
2024-02-29 10:00:00,666.97,667.35,664.77,664.83,7557.0,661.681,662.058,659.4984,659.5579,7557.0
2024-02-29 10:10:00,664.63,664.63,661.86,663.64,4927.0,659.3595,659.3595,656.6115,658.3774,4927.0
2024-02-29 10:20:00,663.55,664.79,663.24,663.96,8578.0,658.2881,659.5183,657.9806,658.6948,8578.0
2024-02-29 10:30:00,664.3,667.46,664.3,666.89,8107.0,659.0321,662.1671,659.0321,661.6016,8107.0
2024-02-29 10:40:00,667.04,667.36,665.26,666.8,7193.0,661.7504,662.0679,659.9845,661.5123,7193.0
2024-02-29 10:50:00,666.81,666.81,664.12,664.13,6964.0,661.5222,661.5222,658.8536,658.8635,6964.0
2024-02-29 11:00:00,664.14,665.01,662.23,664.49,6705.0,658.8734,659.7365,656.9786,659.2206,6705.0
2024-02-29 11:10:00,664.47,665.1,664.12,664.78,6789.0,659.2008,659.8258,658.8536,659.5083,6789.0
2024-02-29 11:20:00,664.78,664.96,663.75,663.75,3914.0,659.5083,659.6869,658.4865,658.4865,3914.0
2024-02-29 11:30:00,663.54,664.04,661.0,661.23,7152.0,658.2782,658.7742,655.7583,655.9865,7152.0
2024-02-29 11:40:00,660.74,662.13,660.0,661.78,6199.0,655.5004,656.8794,654.7662,656.5321,6199.0
2024-02-29 11:50:00,661.96,662.69,661.74,662.34,4270.0,656.7107,657.4349,656.4924,657.0877,4270.0
2024-02-29 12:00:00,662.52,663.25,662.04,662.04,2517.0,657.2663,657.9905,656.7901,656.7901,2517.0
2024-02-29 12:10:00,662.14,662.62,661.71,662.16,4230.0,656.8893,657.3655,656.4627,656.9091,4230.0
2024-02-29 12:20:00,662.16,662.39,661.17,661.23,7731.0,656.9091,657.1373,655.927,655.9865,7731.0
2024-02-29 12:30:00,661.43,662.06,661.28,661.62,4263.0,656.1849,656.8099,656.0361,656.3734,4263.0
2024-02-29 12:40:00,661.71,662.1,661.09,661.73,4554.0,656.4627,656.8496,655.8476,656.4825,4554.0
2024-02-29 12:50:00,661.62,662.93,661.62,662.88,3979.0,656.3734,657.673,656.3734,657.6234,3979.0
2024-02-29 13:00:00,662.86,664.41,662.86,664.36,6625.0,657.6036,659.1413,657.6036,659.0917,6625.0
2024-02-29 13:10:00,664.47,664.47,663.6,663.8,5113.0,659.2008,659.2008,658.3377,658.5361,5113.0
2024-02-29 13:20:00,663.8,664.66,663.63,664.55,4683.0,658.5361,659.3893,658.3675,659.2802,4683.0
2024-02-29 13:30:00,664.57,664.97,664.35,664.82,3475.0,659.3,659.6968,659.0817,659.548,3475.0
2024-02-29 13:40:00,664.78,665.06,664.51,664.82,5606.0,659.5083,659.7861,659.2405,659.548,5606.0
2024-02-29 13:50:00,665.05,665.54,664.52,664.68,4176.0,659.7762,660.2623,659.2504,659.4091,4176.0
2024-02-29 14:00:00,664.69,664.85,664.27,664.34,6752.0,659.4191,659.5778,659.0024,659.0718,6752.0
2024-02-29 14:10:00,664.34,665.59,664.34,665.21,8527.0,659.0718,660.3119,659.0718,659.9349,8527.0
2024-02-29 14:20:00,665.0,665.29,663.84,664.05,5832.0,659.7266,660.0143,658.5758,658.7841,5832.0
2024-02-29 14:30:00,664.05,664.54,663.82,664.13,4878.0,658.7841,659.2702,658.556,658.8635,4878.0
2024-02-29 14:40:00,663.74,663.76,662.72,663.2,5329.0,658.4766,658.4964,657.4647,657.9409,5329.0
2024-02-29 14:50:00,662.98,663.55,662.66,663.55,6844.0,657.7226,658.2881,657.4052,658.2881,6844.0
2024-02-29 15:00:00,663.5,663.86,663.25,663.5,4527.0,658.2385,658.5956,657.9905,658.2385,4527.0
2024-02-29 15:10:00,663.76,663.84,663.09,663.84,8387.0,658.4964,658.5758,657.8317,658.5758,8387.0
2024-02-29 15:20:00,663.92,665.05,663.91,665.02,7296.0,658.6552,659.7762,658.6452,659.7464,7296.0
2024-02-29 15:30:00,665.15,665.21,664.47,664.6,9746.0,659.8754,659.9349,659.2008,659.3298,9746.0
2024-02-29 15:40:00,664.8,665.31,664.33,664.75,14885.0,659.5282,660.0341,659.0619,659.4786,14885.0
2024-02-29 15:50:00,664.6,664.86,662.05,662.41,156098.0,659.3298,659.5877,656.8,657.1571,156098.0
2024-03-01 09:30:00,659.05,660.83,657.4,660.27,27460.0,653.8238,655.5897,652.1869,655.0341,27460.0
2024-03-01 09:40:00,660.14,662.54,657.2,658.89,13670.0,654.9051,657.2861,651.9884,653.665,13670.0
2024-03-01 09:50:00,658.41,658.83,656.22,656.99,7727.0,653.1889,653.6055,651.0162,651.7801,7727.0
2024-03-01 10:00:00,658.23,661.32,656.26,660.75,12335.0,653.0103,656.0758,651.0559,655.5103,12335.0
2024-03-01 10:10:00,660.82,661.41,659.64,660.15,16862.0,655.5797,656.1651,654.4091,654.9151,16862.0
2024-03-01 10:20:00,659.63,660.0,657.77,660.0,8256.0,654.3992,654.7662,652.5539,654.7662,8256.0
2024-03-01 10:30:00,660.14,660.23,657.77,657.77,9104.0,654.9051,654.9944,652.5539,652.5539,9104.0
2024-03-01 10:40:00,658.59,659.88,658.52,659.59,5113.0,653.3674,654.6472,653.298,654.3595,5113.0
2024-03-01 10:50:00,659.86,661.74,659.78,661.06,9424.0,654.6274,656.4924,654.548,655.8178,9424.0
2024-03-01 11:00:00,661.12,662.62,660.99,662.25,9100.0,655.8774,657.3655,655.7484,656.9984,9100.0
2024-03-01 11:10:00,662.21,662.21,660.36,660.9,8411.0,656.9587,656.9587,655.1234,655.6591,8411.0
2024-03-01 11:20:00,660.99,662.13,660.99,661.11,5562.0,655.7484,656.8794,655.7484,655.8674,5562.0
2024-03-01 11:30:00,660.99,661.22,659.29,660.44,6587.0,655.7484,655.9766,654.0619,655.2028,6587.0
2024-03-01 11:40:00,660.88,661.38,660.47,661.14,3215.0,655.6393,656.1353,655.2325,655.8972,3215.0
2024-03-01 11:50:00,661.45,662.16,661.45,661.67,3443.0,656.2047,656.9091,656.2047,656.423,3443.0
2024-03-01 12:00:00,662.02,662.14,661.3,661.3,4308.0,656.7702,656.8893,656.0559,656.0559,4308.0
2024-03-01 12:10:00,661.76,663.36,661.76,663.19,3452.0,656.5123,658.0996,656.5123,657.9309,3452.0
2024-03-01 12:20:00,663.42,663.66,662.99,663.66,2323.0,658.1591,658.3972,657.7325,658.3972,2323.0
2024-03-01 12:30:00,663.32,663.32,661.63,661.92,5556.0,658.0599,658.0599,656.3833,656.671,5556.0
2024-03-01 12:40:00,662.1,662.89,661.85,662.76,3034.0,656.8496,657.6333,656.6016,657.5044,3034.0
2024-03-01 12:50:00,663.19,663.28,662.47,662.94,7165.0,657.9309,658.0202,657.2167,657.6829,7165.0
2024-03-01 13:00:00,662.94,664.27,662.63,664.24,81424.0,657.6829,659.0024,657.3754,658.9726,81424.0
2024-03-01 13:10:00,664.04,665.0,663.62,663.63,4280.0,658.7742,659.7266,658.3575,658.3675,4280.0
2024-03-01 13:20:00,663.49,664.34,663.37,664.34,4249.0,658.2286,659.0718,658.1095,659.0718,4249.0
2024-03-01 13:30:00,664.35,664.35,663.51,663.92,5250.0,659.0817,659.0817,658.2484,658.6552,5250.0
2024-03-01 13:40:00,663.95,664.5,663.52,663.71,7371.0,658.6849,659.2306,658.2583,658.4468,7371.0
2024-03-01 13:50:00,663.3,663.89,663.3,663.73,3124.0,658.0401,658.6254,658.0401,658.4667,3124.0
2024-03-01 14:00:00,663.55,664.22,663.4,663.47,7009.0,658.2881,658.9528,658.1393,658.2087,7009.0
2024-03-01 14:10:00,663.42,664.41,663.42,664.04,5513.0,658.1591,659.1413,658.1591,658.7742,5513.0
2024-03-01 14:20:00,664.1,665.29,663.61,664.85,6359.0,658.8337,660.0143,658.3476,659.5778,6359.0
2024-03-01 14:30:00,665.15,665.3,664.4,664.8,6158.0,659.8754,660.0242,659.1314,659.5282,6158.0
2024-03-01 14:40:00,664.62,665.87,664.58,665.72,4427.0,659.3496,660.5897,659.3099,660.4409,4427.0
2024-03-01 14:50:00,665.79,666.46,665.52,666.26,4013.0,660.5103,661.175,660.2425,660.9766,4013.0
2024-03-01 15:00:00,666.26,666.39,664.09,664.38,12101.0,660.9766,661.1056,658.8238,659.1115,12101.0
2024-03-01 15:10:00,664.37,664.57,663.7,664.51,5232.0,659.1016,659.3,658.4369,659.2405,5232.0
2024-03-01 15:20:00,664.93,666.89,664.92,666.89,7180.0,659.6571,661.6016,659.6472,661.6016,7180.0
2024-03-01 15:30:00,666.83,667.11,666.46,666.52,7859.0,661.5421,661.8199,661.175,661.2345,7859.0
2024-03-01 15:40:00,666.55,667.0,666.36,666.43,12292.0,661.2643,661.7107,661.0758,661.1453,12292.0
2024-03-01 15:50:00,666.44,666.95,665.94,666.51,31429.0,661.1552,661.6611,660.6591,661.2246,31429.0
2024-03-04 09:30:00,664.34,665.0,660.6,663.45,36888.0,659.0718,659.7266,655.3615,658.1889,36888.0
2024-03-04 09:40:00,662.88,663.18,661.02,662.48,7454.0,657.6234,657.921,655.7782,657.2266,7454.0
2024-03-04 09:50:00,663.33,665.72,663.32,665.3,10178.0,658.0698,660.4409,658.0599,660.0242,10178.0
2024-03-04 10:00:00,665.2,666.06,663.48,664.21,6751.0,659.925,660.7782,658.2186,658.9429,6751.0
2024-03-04 10:10:00,664.22,664.6,663.3,663.63,5357.0,658.9528,659.3298,658.0401,658.3675,5357.0
2024-03-04 10:20:00,663.31,663.97,662.89,663.95,5772.0,658.05,658.7048,657.6333,658.6849,5772.0
2024-03-04 10:30:00,663.87,666.04,663.35,664.63,5217.0,658.6056,660.7583,658.0897,659.3595,5217.0
2024-03-04 10:40:00,664.77,665.5,664.46,665.0,9208.0,659.4984,660.2226,659.1909,659.7266,9208.0
2024-03-04 10:50:00,665.35,665.97,663.99,664.39,8409.0,660.0738,660.6889,658.7246,659.1214,8409.0
2024-03-04 11:00:00,664.61,664.79,663.69,663.94,4379.0,659.3397,659.5183,658.427,658.675,4379.0
2024-03-04 11:10:00,664.06,665.11,664.05,664.72,4498.0,658.794,659.8357,658.7841,659.4488,4498.0
2024-03-04 11:20:00,664.66,666.89,664.66,666.89,3643.0,659.3893,661.6016,659.3893,661.6016,3643.0
2024-03-04 11:30:00,667.0,667.62,666.09,666.73,17890.0,661.7107,662.3258,660.808,661.4429,17890.0
2024-03-04 11:40:00,666.28,666.5,664.75,665.48,7272.0,660.9964,661.2147,659.4786,660.2028,7272.0
2024-03-04 11:50:00,665.5,667.41,665.5,666.75,4682.0,660.2226,662.1175,660.2226,661.4627,4682.0
2024-03-04 12:00:00,666.59,667.35,666.52,666.63,3552.0,661.304,662.058,661.2345,661.3437,3552.0
2024-03-04 12:10:00,666.84,667.19,666.76,667.04,3758.0,661.552,661.8992,661.4726,661.7504,3758.0
2024-03-04 12:20:00,667.05,668.0,667.05,667.82,14457.0,661.7603,662.7028,661.7603,662.5242,14457.0
2024-03-04 12:30:00,667.88,667.88,666.75,666.94,5006.0,662.5838,662.5838,661.4627,661.6512,5006.0
2024-03-04 12:40:00,666.69,667.03,666.21,666.4,6153.0,661.4032,661.7405,660.927,661.1155,6153.0
2024-03-04 12:50:00,666.18,666.5,665.7,665.7,6745.0,660.8972,661.2147,660.421,660.421,6745.0
2024-03-04 13:00:00,665.8,666.36,665.6,666.3,6133.0,660.5203,661.0758,660.3218,661.0163,6133.0
2024-03-04 13:10:00,666.31,666.54,665.75,666.5,2201.0,661.0262,661.2544,660.4706,661.2147,2201.0
2024-03-04 13:20:00,666.23,666.31,665.53,666.31,5530.0,660.9468,661.0262,660.2524,661.0262,5530.0
2024-03-04 13:30:00,666.32,666.95,666.31,666.79,2964.0,661.0361,661.6611,661.0262,661.5024,2964.0
2024-03-04 13:40:00,666.79,667.07,666.79,667.0,2006.0,661.5024,661.7802,661.5024,661.7107,2006.0
2024-03-04 13:50:00,666.86,667.75,666.85,667.57,3617.0,661.5718,662.4548,661.5619,662.2762,3617.0
2024-03-04 14:00:00,667.71,668.07,667.63,667.98,3972.0,662.4151,662.7722,662.3357,662.683,3972.0
2024-03-04 14:10:00,667.84,668.88,667.77,668.88,2505.0,662.5441,663.5758,662.4746,663.5758,2505.0
2024-03-04 14:20:00,669.0,669.15,668.49,669.08,7832.0,663.6949,663.8437,663.1889,663.7742,7832.0
2024-03-04 14:30:00,668.67,670.7,668.67,670.7,12568.0,663.3675,665.3814,663.3675,665.3814,12568.0
2024-03-04 14:40:00,670.84,670.99,669.95,669.99,5309.0,665.5203,665.6691,664.6373,664.677,5309.0
2024-03-04 14:50:00,670.24,670.71,670.14,670.34,3584.0,664.925,665.3913,664.8258,665.0242,3584.0
2024-03-04 15:00:00,670.26,670.46,669.83,670.05,5515.0,664.9449,665.1433,664.5183,664.7365,5515.0
2024-03-04 15:10:00,670.14,671.01,669.98,671.0,9228.0,664.8258,665.6889,664.6671,665.679,9228.0
2024-03-04 15:20:00,670.87,670.87,669.94,669.96,4283.0,665.55,665.55,664.6274,664.6473,4283.0
2024-03-04 15:30:00,670.21,670.62,668.51,669.51,7532.0,664.8953,665.302,663.2088,664.2008,7532.0
2024-03-04 15:40:00,669.67,669.67,667.08,667.89,13448.0,664.3596,664.3596,661.7901,662.5937,13448.0
2024-03-04 15:50:00,667.94,668.94,667.71,668.57,36429.0,662.6433,663.6354,662.4151,663.2683,36429.0
2024-03-05 09:30:00,664.66,665.52,658.13,658.66,20807.0,659.3893,660.2425,652.9111,653.4369,20807.0
2024-03-05 09:40:00,658.67,659.14,653.92,655.48,8921.0,653.4468,653.9131,648.7345,650.2821,8921.0
2024-03-05 09:50:00,655.27,657.09,652.66,654.47,8583.0,650.0738,651.8793,647.4844,649.2801,8583.0
2024-03-05 10:00:00,654.99,655.62,651.18,651.19,13757.0,649.796,650.421,646.0162,646.0261,13757.0
2024-03-05 10:10:00,651.15,652.21,647.8,648.04,10529.0,645.9864,647.038,642.663,642.9011,10529.0
2024-03-05 10:20:00,648.09,648.84,645.75,646.04,7138.0,642.9507,643.6947,640.6292,640.9169,7138.0
2024-03-05 10:30:00,646.05,646.05,643.71,643.8,15387.0,640.9269,640.9269,638.6054,638.6947,15387.0
2024-03-05 10:40:00,644.05,644.53,642.63,642.84,7036.0,638.9427,639.4189,637.534,637.7423,7036.0
2024-03-05 10:50:00,642.77,643.54,640.9,641.01,8435.0,637.6729,638.4368,635.8177,635.9268,8435.0
2024-03-05 11:00:00,641.16,641.7,640.14,641.47,19813.0,636.0756,636.6114,635.0637,636.3832,19813.0
2024-03-05 11:10:00,641.79,641.92,640.07,641.92,15525.0,636.7006,636.8296,634.9943,636.8296,15525.0
2024-03-05 11:20:00,642.24,643.14,641.39,641.98,15697.0,637.1471,638.0399,636.3038,636.8891,15697.0
2024-03-05 11:30:00,641.88,642.26,637.78,637.97,18442.0,636.7899,637.1669,632.7224,632.9109,18442.0
2024-03-05 11:40:00,637.97,638.87,636.49,637.29,18116.0,632.9109,633.8038,631.4427,632.2363,18116.0
2024-03-05 11:50:00,637.45,637.73,636.83,637.58,11113.0,632.3951,632.6728,631.78,632.524,11113.0
2024-03-05 12:00:00,637.68,639.16,637.57,638.56,8045.0,632.6232,634.0915,632.5141,633.4963,8045.0
2024-03-05 12:10:00,638.72,639.03,637.44,638.57,6969.0,633.655,633.9625,632.3851,633.5062,6969.0
2024-03-05 12:20:00,638.22,639.13,638.06,638.34,5633.0,633.159,634.0617,633.0002,633.278,5633.0
2024-03-05 12:30:00,638.62,638.63,636.83,636.83,9059.0,633.5558,633.5657,631.78,631.78,9059.0
2024-03-05 12:40:00,636.7,637.33,636.33,637.2,4650.0,631.651,632.276,631.2839,632.147,4650.0
2024-03-05 12:50:00,637.05,637.07,635.37,635.38,7260.0,631.9982,632.0181,630.3316,630.3415,7260.0
2024-03-05 13:00:00,635.35,635.35,634.79,635.25,6692.0,630.3117,630.3117,629.7562,630.2125,6692.0
2024-03-05 13:10:00,635.16,635.16,633.33,633.41,6751.0,630.1232,630.1232,628.3077,628.3871,6751.0
2024-03-05 13:20:00,633.47,633.86,632.79,633.55,6336.0,628.4466,628.8335,627.772,628.526,6336.0
2024-03-05 13:30:00,633.53,634.6,633.34,633.7,5997.0,628.5061,629.5677,628.3177,628.6748,5997.0
2024-03-05 13:40:00,633.64,633.92,632.27,632.35,8440.0,628.6153,628.8931,627.2561,627.3355,8440.0
2024-03-05 13:50:00,632.3,632.4,631.6,631.84,11784.0,627.2859,627.3851,626.5915,626.8296,11784.0
2024-03-05 14:00:00,631.95,633.4,631.95,633.39,7146.0,626.9387,628.3772,626.9387,628.3673,7146.0
2024-03-05 14:10:00,633.39,634.98,633.39,634.1,12604.0,628.3673,629.9447,628.3673,629.0716,12604.0
2024-03-05 14:20:00,633.88,635.29,633.88,634.7,8501.0,628.8534,630.2522,628.8534,629.6669,8501.0
2024-03-05 14:30:00,634.7,634.7,633.26,633.37,7150.0,629.6669,629.6669,628.2383,628.3474,7150.0
2024-03-05 14:40:00,633.73,634.21,633.44,633.52,9229.0,628.7046,629.1808,628.4169,628.4962,9229.0
2024-03-05 14:50:00,633.66,635.53,633.64,634.93,9591.0,628.6351,630.4903,628.6153,629.895,9591.0
2024-03-05 15:00:00,634.74,636.38,634.52,634.87,15264.0,629.7066,631.3335,629.4883,629.8355,15264.0
2024-03-05 15:10:00,635.1,635.39,634.22,634.88,11581.0,630.0637,630.3514,629.1907,629.8454,11581.0
2024-03-05 15:20:00,634.75,635.95,634.64,635.14,14051.0,629.7165,630.907,629.6073,630.1034,14051.0
2024-03-05 15:30:00,635.24,637.35,635.13,636.81,16523.0,630.2026,632.2959,630.0935,631.7601,16523.0
2024-03-05 15:40:00,636.95,638.86,636.45,638.84,20856.0,631.899,633.7939,631.403,633.774,20856.0
2024-03-05 15:50:00,638.5,640.43,637.74,640.29,103227.0,633.4367,635.3514,632.6828,635.2125,103227.0
2024-03-06 09:30:00,645.77,648.97,643.48,645.47,28180.0,640.6491,643.8237,638.3772,640.3515,28180.0
2024-03-06 09:40:00,645.63,646.23,642.72,644.16,8979.0,640.5102,641.1054,637.6233,639.0519,8979.0
2024-03-06 09:50:00,644.12,645.99,642.12,643.07,13453.0,639.0122,640.8673,637.028,637.9705,13453.0
2024-03-06 10:00:00,643.19,643.65,640.3,642.43,17597.0,638.0895,638.5459,635.2225,637.3356,17597.0
2024-03-06 10:10:00,642.47,644.59,642.42,644.08,10488.0,637.3753,639.4784,637.3257,638.9725,10488.0
2024-03-06 10:20:00,643.94,644.09,642.15,643.04,7035.0,638.8336,638.9824,637.0578,637.9407,7035.0
2024-03-06 10:30:00,642.62,644.15,642.1,643.35,8167.0,637.5241,639.0419,637.0082,638.2483,8167.0
2024-03-06 10:40:00,643.27,645.3,643.04,644.39,15233.0,638.1689,640.1828,637.9407,639.28,15233.0
2024-03-06 10:50:00,644.98,646.09,644.94,645.67,5705.0,639.8654,640.9665,639.8257,640.5499,5705.0
2024-03-06 11:00:00,645.95,646.11,644.19,646.02,19485.0,640.8277,640.9864,639.0816,640.8971,19485.0
2024-03-06 11:10:00,646.05,646.05,644.87,645.46,4032.0,640.9269,640.9269,639.7562,640.3415,4032.0
2024-03-06 11:20:00,645.77,647.3,645.77,647.2,3997.0,640.6491,642.167,640.6491,642.0677,3997.0
2024-03-06 11:30:00,647.51,648.33,647.04,648.0,4697.0,642.3753,643.1888,641.909,642.8614,4697.0
2024-03-06 11:40:00,648.12,648.13,647.4,647.87,4629.0,642.9805,642.9904,642.2662,642.7324,4629.0
2024-03-06 11:50:00,648.23,649.78,648.12,649.57,5209.0,643.0896,644.6273,642.9805,644.419,5209.0
2024-03-06 12:00:00,649.86,650.45,649.45,650.04,3744.0,644.7067,645.292,644.2999,644.8852,3744.0
2024-03-06 12:10:00,650.45,650.61,649.9,649.9,4977.0,645.292,645.4507,644.7463,644.7463,4977.0
2024-03-06 12:20:00,649.9,650.54,649.2,649.32,9159.0,644.7463,645.3813,644.0519,644.1709,9159.0
2024-03-06 12:30:00,649.62,649.89,648.77,648.85,3493.0,644.4686,644.7364,643.6253,643.7047,3493.0
2024-03-06 12:40:00,648.68,649.5,648.3,649.13,8594.0,643.536,644.3495,643.159,643.9824,8594.0
2024-03-06 12:50:00,649.48,649.99,649.05,649.45,3520.0,644.3297,644.8356,643.9031,644.2999,3520.0
2024-03-06 13:00:00,649.49,649.76,648.37,648.56,6185.0,644.3396,644.6074,643.2285,643.417,6185.0
2024-03-06 13:10:00,648.43,648.44,647.68,648.22,3803.0,643.288,643.2979,642.5439,643.0797,3803.0
2024-03-06 13:20:00,648.29,648.63,648.1,648.28,7379.0,643.1491,643.4864,642.9606,643.1392,7379.0
2024-03-06 13:30:00,648.15,648.23,645.31,646.64,12709.0,643.0102,643.0896,640.1927,641.5122,12709.0
2024-03-06 13:40:00,646.67,647.57,644.75,644.88,5706.0,641.542,642.4348,639.6372,639.7661,5706.0
2024-03-06 13:50:00,644.45,646.38,644.38,646.01,9236.0,639.3396,641.2542,639.2701,640.8872,9236.0
2024-03-06 14:00:00,645.68,646.62,644.71,646.46,10104.0,640.5598,641.4923,639.5975,641.3336,10104.0
2024-03-06 14:10:00,646.18,646.53,644.44,645.98,7374.0,641.0558,641.4031,639.3296,640.8574,7374.0
2024-03-06 14:20:00,645.99,647.39,645.83,647.36,5363.0,640.8673,642.2562,640.7086,642.2265,5363.0
2024-03-06 14:30:00,647.62,647.91,646.5,646.94,7164.0,642.4844,642.7721,641.3733,641.8098,7164.0
2024-03-06 14:40:00,647.13,647.51,645.09,645.47,2893.0,641.9983,642.3753,639.9745,640.3515,2893.0
2024-03-06 14:50:00,645.7,646.14,643.93,644.93,8120.0,640.5796,641.0162,638.8237,639.8157,8120.0
2024-03-06 15:00:00,644.6,646.64,644.35,646.53,6543.0,639.4884,641.5122,639.2403,641.4031,6543.0
2024-03-06 15:10:00,646.73,646.93,645.06,646.11,8542.0,641.6015,641.7999,639.9447,640.9864,8542.0
2024-03-06 15:20:00,646.06,647.28,645.21,647.08,7998.0,640.9368,642.1471,640.0935,641.9487,7998.0
2024-03-06 15:30:00,646.98,647.4,645.9,647.4,9876.0,641.8495,642.2662,640.7781,642.2662,9876.0
2024-03-06 15:40:00,647.61,649.42,647.61,649.36,21545.0,642.4745,644.2701,642.4745,644.2106,21545.0
2024-03-06 15:50:00,649.26,650.98,647.03,650.65,96675.0,644.1114,645.8178,641.8991,645.4904,96675.0
2024-03-07 09:30:00,656.0,657.0,652.3,652.93,17171.0,650.798,651.79,647.1273,647.7523,17171.0
2024-03-07 09:40:00,653.03,653.9,649.69,650.35,12622.0,647.8515,648.7146,644.538,645.1928,12622.0
2024-03-07 09:50:00,649.8,652.1,649.64,651.71,6020.0,644.6471,646.9289,644.4884,646.542,6020.0
2024-03-07 10:00:00,650.93,652.03,650.28,650.57,7566.0,645.7682,646.8594,645.1233,645.411,7566.0
2024-03-07 10:10:00,650.96,652.36,650.0,651.47,9347.0,645.7979,647.1868,644.8455,646.3039,9347.0
2024-03-07 10:20:00,651.67,652.23,650.93,650.95,3825.0,646.5023,647.0579,645.7682,645.788,3825.0
2024-03-07 10:30:00,651.1,651.1,649.53,650.51,7458.0,645.9368,645.9368,644.3793,645.3515,7458.0
2024-03-07 10:40:00,650.6,651.19,650.22,650.97,4641.0,645.4408,646.0261,645.0638,645.8079,4641.0
2024-03-07 10:50:00,650.72,650.72,649.33,649.63,3887.0,645.5598,645.5598,644.1809,644.4785,3887.0
2024-03-07 11:00:00,649.75,649.75,648.94,649.52,4233.0,644.5975,644.5975,643.7939,644.3693,4233.0
2024-03-07 11:10:00,649.75,650.25,649.3,649.37,4567.0,644.5975,645.0936,644.1511,644.2205,4567.0
2024-03-07 11:20:00,649.67,650.91,649.63,650.91,7904.0,644.5182,645.7483,644.4785,645.7483,7904.0
2024-03-07 11:30:00,650.36,651.96,649.74,651.54,3513.0,645.2027,646.79,644.5876,646.3733,3513.0
2024-03-07 11:40:00,652.13,652.89,651.68,651.94,6784.0,646.9587,647.7126,646.5122,646.7702,6784.0
2024-03-07 11:50:00,652.4,653.2,651.87,652.86,6796.0,647.2265,648.0202,646.7007,647.6829,6796.0
2024-03-07 12:00:00,653.38,653.55,652.77,653.55,2713.0,648.1987,648.3674,647.5936,648.3674,2713.0
2024-03-07 12:10:00,654.04,654.1,653.59,653.63,3361.0,648.8535,648.913,648.4071,648.4468,3361.0
2024-03-07 12:20:00,654.28,654.6,653.42,653.81,6734.0,649.0916,649.4091,648.2384,648.6253,6734.0
2024-03-07 12:30:00,653.34,654.12,653.22,653.97,4539.0,648.1591,648.9329,648.04,648.7841,4539.0
2024-03-07 12:40:00,653.27,654.23,653.27,653.96,2238.0,648.0896,649.042,648.0896,648.7741,2238.0
2024-03-07 12:50:00,654.05,654.31,652.69,653.24,11629.0,648.8634,649.1214,647.5142,648.0599,11629.0
2024-03-07 13:00:00,653.4,653.4,652.19,653.12,2847.0,648.2186,648.2186,647.0182,647.9408,2847.0
2024-03-07 13:10:00,653.41,653.5,652.79,653.16,2584.0,648.2285,648.3178,647.6134,647.9805,2584.0
2024-03-07 13:20:00,653.06,653.67,652.8,653.67,6723.0,647.8813,648.4864,647.6233,648.4864,6723.0
2024-03-07 13:30:00,653.98,654.05,653.18,654.05,2814.0,648.794,648.8634,648.0003,648.8634,2814.0
2024-03-07 13:40:00,653.93,654.38,653.44,654.19,4318.0,648.7444,649.1908,648.2583,649.0023,4318.0
2024-03-07 13:50:00,654.25,654.75,654.22,654.34,6423.0,649.0618,649.5579,649.0321,649.1511,6423.0
2024-03-07 14:00:00,653.98,654.16,653.0,653.0,4006.0,648.794,648.9726,647.8218,647.8218,4006.0
2024-03-07 14:10:00,653.29,653.63,651.86,652.76,3470.0,648.1095,648.4468,646.6908,647.5837,3470.0
2024-03-07 14:20:00,652.33,652.53,652.07,652.13,3747.0,647.1571,647.3555,646.8991,646.9587,3747.0
2024-03-07 14:30:00,652.32,653.04,652.27,652.63,2881.0,647.1471,647.8614,647.0975,647.4547,2881.0
2024-03-07 14:40:00,652.66,652.9,652.21,652.89,4098.0,647.4844,647.7225,647.038,647.7126,4098.0
2024-03-07 14:50:00,652.73,653.57,651.79,652.0,4860.0,647.5539,648.3872,646.6213,646.8297,4860.0
2024-03-07 15:00:00,651.02,651.1,650.21,650.42,4765.0,645.8575,645.9368,645.0539,645.2622,4765.0
2024-03-07 15:10:00,650.08,650.6,649.67,649.93,3914.0,644.9249,645.4408,644.5182,644.7761,3914.0
2024-03-07 15:20:00,649.68,649.68,647.89,648.93,15387.0,644.5281,644.5281,642.7523,643.784,15387.0
2024-03-07 15:30:00,648.98,649.16,648.61,648.78,9797.0,643.8336,644.0122,643.4666,643.6352,9797.0
2024-03-07 15:40:00,648.97,649.13,647.43,647.43,7669.0,643.8237,643.9824,642.2959,642.2959,7669.0
2024-03-07 15:50:00,647.53,649.51,646.56,649.34,66869.0,642.3951,644.3594,641.4328,644.1908,66869.0
2024-03-08 09:30:00,645.12,645.32,641.88,643.39,31996.0,640.0042,640.2027,636.7899,638.288,31996.0
2024-03-08 09:40:00,644.08,651.11,644.08,650.84,13042.0,638.9725,645.9467,638.9725,645.6789,13042.0
2024-03-08 09:50:00,651.34,654.48,650.91,654.32,16120.0,646.1749,649.29,645.7483,649.1313,16120.0
2024-03-08 10:00:00,654.13,655.12,653.23,655.12,7857.0,648.9428,649.9249,648.0499,649.9249,7857.0
2024-03-08 10:10:00,655.12,655.83,652.62,652.66,13466.0,649.9249,650.6293,647.4448,647.4844,13466.0
2024-03-08 10:20:00,651.92,652.65,650.66,650.74,6985.0,646.7503,647.4745,645.5003,645.5797,6985.0
2024-03-08 10:30:00,651.19,652.04,650.06,650.2,6940.0,646.0261,646.8694,644.9051,645.044,6940.0
2024-03-08 10:40:00,650.31,652.31,650.2,652.04,9855.0,645.1531,647.1372,645.044,646.8694,9855.0
2024-03-08 10:50:00,652.31,654.59,651.95,653.96,8614.0,647.1372,649.3991,646.7801,648.7741,8614.0
2024-03-08 11:00:00,654.21,654.93,653.18,653.18,6351.0,649.0222,649.7364,648.0003,648.0003,6351.0
2024-03-08 11:10:00,652.91,653.89,652.8,653.64,4202.0,647.7325,648.7047,647.6233,648.4567,4202.0
2024-03-08 11:20:00,653.45,654.46,651.66,651.84,5796.0,648.2682,649.2702,646.4924,646.671,5796.0
2024-03-08 11:30:00,652.82,653.64,652.12,653.64,7765.0,647.6432,648.4567,646.9487,648.4567,7765.0
2024-03-08 11:40:00,653.93,654.48,653.07,654.09,2200.0,648.7444,649.29,647.8912,648.9031,2200.0
2024-03-08 11:50:00,653.99,655.66,653.99,654.62,8757.0,648.8039,650.4607,648.8039,649.4289,8757.0
2024-03-08 12:00:00,654.18,655.89,653.78,654.63,8935.0,648.9924,650.6888,648.5956,649.4388,8935.0
2024-03-08 12:10:00,654.47,655.7,654.19,654.51,5731.0,649.2801,650.5003,649.0023,649.3198,5731.0
2024-03-08 12:20:00,654.69,656.52,654.66,656.5,2086.0,649.4984,651.3138,649.4686,651.294,2086.0
2024-03-08 12:30:00,656.18,657.2,656.18,657.1,3935.0,650.9765,651.9884,650.9765,651.8892,3935.0
2024-03-08 12:40:00,656.75,657.09,655.11,655.11,2107.0,651.542,651.8793,649.915,649.915,2107.0
2024-03-08 12:50:00,655.13,655.59,651.6,651.6,4943.0,649.9349,650.3912,646.4329,646.4329,4943.0
2024-03-08 13:00:00,651.42,651.83,650.32,651.63,5738.0,646.2543,646.661,645.163,646.4626,5738.0
2024-03-08 13:10:00,651.42,651.65,650.55,650.62,2109.0,646.2543,646.4825,645.3912,645.4606,2109.0
2024-03-08 13:20:00,650.89,650.97,649.52,650.04,3649.0,645.7285,645.8079,644.3693,644.8852,3649.0
2024-03-08 13:30:00,649.67,649.73,648.77,649.36,4760.0,644.5182,644.5777,643.6253,644.2106,4760.0
2024-03-08 13:40:00,649.27,649.36,648.82,649.21,1700.0,644.1213,644.2106,643.6749,644.0618,1700.0
2024-03-08 13:50:00,649.21,649.54,648.68,648.72,4023.0,644.0618,644.3892,643.536,643.5757,4023.0
2024-03-08 14:00:00,648.83,650.77,648.73,650.62,5723.0,643.6848,645.6094,643.5856,645.4606,5723.0
2024-03-08 14:10:00,650.43,650.7,649.68,650.69,3325.0,645.2721,645.54,644.5281,645.5301,3325.0
2024-03-08 14:20:00,650.72,651.79,650.72,651.47,2100.0,645.5598,646.6213,645.5598,646.3039,2100.0
2024-03-08 14:30:00,651.67,653.04,651.67,652.59,5847.0,646.5023,647.8614,646.5023,647.415,5847.0
2024-03-08 14:40:00,652.89,654.72,652.89,654.72,6378.0,647.7126,649.5281,647.7126,649.5281,6378.0
2024-03-08 14:50:00,654.46,654.9,653.51,653.95,3799.0,649.2702,649.7067,648.3277,648.7642,3799.0
2024-03-08 15:00:00,654.04,654.28,652.13,652.22,8266.0,648.8535,649.0916,646.9587,647.0479,8266.0
2024-03-08 15:10:00,651.78,652.18,651.16,651.6,2900.0,646.6114,647.0083,645.9963,646.4329,2900.0
2024-03-08 15:20:00,651.26,652.08,649.83,649.89,6425.0,646.0956,646.909,644.6769,644.7364,6425.0
2024-03-08 15:30:00,649.63,650.68,649.25,649.89,7868.0,644.4785,645.5202,644.1015,644.7364,7868.0
2024-03-08 15:40:00,649.79,651.92,649.79,651.33,13474.0,644.6372,646.7503,644.6372,646.165,13474.0
2024-03-08 15:50:00,651.48,652.21,649.94,651.74,59319.0,646.3138,647.038,644.786,646.5717,59319.0
2024-03-11 09:30:00,649.13,649.15,639.59,640.22,51110.0,643.9824,644.0023,634.5181,635.1431,51110.0
2024-03-11 09:40:00,639.84,644.4,639.32,644.35,26045.0,634.7661,639.29,634.2502,639.2403,26045.0
2024-03-11 09:50:00,644.24,645.64,640.59,640.59,16929.0,639.1312,640.5201,635.5102,635.5102,16929.0
2024-03-11 10:00:00,640.52,641.69,639.68,640.71,13582.0,635.4407,636.6014,634.6074,635.6292,13582.0
2024-03-11 10:10:00,640.61,640.61,639.21,640.37,11139.0,635.53,635.53,634.1411,635.2919,11139.0
2024-03-11 10:20:00,640.02,640.84,638.61,640.39,10089.0,634.9447,635.7582,633.5459,635.3118,10089.0
2024-03-11 10:30:00,641.01,642.89,641.01,641.6,3304.0,635.9268,637.7919,635.9268,636.5122,3304.0
2024-03-11 10:40:00,641.36,642.62,641.03,641.6,4919.0,636.2741,637.5241,635.9467,636.5122,4919.0
2024-03-11 10:50:00,642.18,644.4,642.18,644.22,7789.0,637.0876,639.29,637.0876,639.1114,7789.0
2024-03-11 11:00:00,644.32,645.87,644.32,645.14,5711.0,639.2106,640.7483,639.2106,640.0241,5711.0
2024-03-11 11:10:00,645.15,645.15,643.33,643.33,4115.0,640.034,640.034,638.2284,638.2284,4115.0
2024-03-11 11:20:00,643.5,643.66,642.61,643.33,4082.0,638.3971,638.5558,637.5141,638.2284,4082.0
2024-03-11 11:30:00,643.09,643.49,642.68,642.68,5063.0,637.9903,638.3872,637.5836,637.5836,5063.0
2024-03-11 11:40:00,642.66,644.4,642.28,644.07,8399.0,637.5637,639.29,637.1868,638.9626,8399.0
2024-03-11 11:50:00,644.8,646.49,644.79,646.05,3349.0,639.6868,641.3634,639.6769,640.9269,3349.0
2024-03-11 12:00:00,645.65,645.99,644.9,645.56,3450.0,640.53,640.8673,639.786,640.4408,3450.0
2024-03-11 12:10:00,645.21,646.61,644.79,646.61,1809.0,640.0935,641.4824,639.6769,641.4824,1809.0
2024-03-11 12:20:00,646.44,646.59,645.51,645.53,3161.0,641.3138,641.4626,640.3911,640.411,3161.0
2024-03-11 12:30:00,645.85,647.19,645.79,646.04,6295.0,640.7285,642.0578,640.6689,640.9169,6295.0
2024-03-11 12:40:00,646.75,647.19,646.48,647.19,7457.0,641.6213,642.0578,641.3535,642.0578,7457.0
2024-03-11 12:50:00,646.81,648.26,646.72,647.95,2650.0,641.6808,643.1193,641.5916,642.8118,2650.0
2024-03-11 13:00:00,648.38,648.59,646.94,646.94,3970.0,643.2384,643.4467,641.8098,641.8098,3970.0
2024-03-11 13:10:00,646.78,648.07,646.24,648.07,3494.0,641.6511,642.9308,641.1154,642.9308,3494.0
2024-03-11 13:20:00,647.96,649.56,647.96,649.56,1900.0,642.8217,644.409,642.8217,644.409,1900.0
2024-03-11 13:30:00,649.62,650.56,649.62,649.89,4597.0,644.4686,645.4011,644.4686,644.7364,4597.0
2024-03-11 13:40:00,649.72,649.85,649.04,649.63,3766.0,644.5678,644.6967,643.8932,644.4785,3766.0
2024-03-11 13:50:00,649.9,650.45,649.43,650.39,6088.0,644.7463,645.292,644.2801,645.2325,6088.0
2024-03-11 14:00:00,650.4,651.02,649.81,650.95,8322.0,645.2424,645.8575,644.6571,645.788,8322.0
2024-03-11 14:10:00,650.86,650.86,649.97,650.44,5361.0,645.6987,645.6987,644.8158,645.2821,5361.0
2024-03-11 14:20:00,650.65,651.98,650.32,651.77,7551.0,645.4904,646.8098,645.163,646.6015,7551.0
2024-03-11 14:30:00,651.7,652.18,651.17,651.35,5848.0,646.5321,647.0083,646.0063,646.1848,5848.0
2024-03-11 14:40:00,651.94,652.92,651.87,652.69,4236.0,646.7702,647.7424,646.7007,647.5142,4236.0
2024-03-11 14:50:00,652.64,653.16,651.55,651.86,9956.0,647.4646,647.9805,646.3833,646.6908,9956.0
2024-03-11 15:00:00,651.74,652.3,651.19,652.05,3494.0,646.5717,647.1273,646.0261,646.8793,3494.0
2024-03-11 15:10:00,652.13,652.62,651.27,651.5,11248.0,646.9587,647.4448,646.1055,646.3336,11248.0
2024-03-11 15:20:00,651.37,651.95,650.62,650.65,18509.0,646.2047,646.7801,645.4606,645.4904,18509.0
2024-03-11 15:30:00,650.78,650.92,649.77,650.4,50616.0,645.6194,645.7582,644.6174,645.2424,50616.0
2024-03-11 15:40:00,650.41,651.32,650.24,650.25,18420.0,645.2523,646.1551,645.0836,645.0936,18420.0
2024-03-11 15:50:00,650.31,651.39,649.33,650.94,76174.0,645.1531,646.2245,644.1809,645.7781,76174.0
2024-03-12 09:30:00,655.73,657.05,650.21,650.21,22301.0,650.5301,651.8396,645.0539,645.0539,22301.0
2024-03-12 09:40:00,650.13,650.58,647.63,648.52,7555.0,644.9745,645.4209,642.4943,643.3773,7555.0
2024-03-12 09:50:00,648.97,653.19,648.5,653.19,10517.0,643.8237,648.0102,643.3574,648.0102,10517.0
2024-03-12 10:00:00,653.36,655.44,652.49,654.66,14361.0,648.1789,650.2424,647.3158,649.4686,14361.0
2024-03-12 10:10:00,654.78,656.42,654.77,656.02,6472.0,649.5876,651.2146,649.5777,650.8178,6472.0
2024-03-12 10:20:00,656.02,658.47,655.33,658.47,3524.0,650.8178,653.2484,650.1333,653.2484,3524.0
2024-03-12 10:30:00,659.06,660.01,658.2,659.22,11409.0,653.8337,654.7762,652.9805,653.9924,11409.0
2024-03-12 10:40:00,658.74,659.8,658.74,659.56,4844.0,653.5162,654.5678,653.5162,654.3297,4844.0
2024-03-12 10:50:00,658.79,659.07,656.85,657.94,6524.0,653.5658,653.8436,651.6412,652.7226,6524.0
2024-03-12 11:00:00,658.4,658.63,657.2,657.26,5921.0,653.1789,653.4071,651.9884,652.048,5921.0
2024-03-12 11:10:00,657.31,657.96,656.98,657.5,4580.0,652.0976,652.7424,651.7702,652.2861,4580.0
2024-03-12 11:20:00,657.54,658.5,657.15,658.46,8016.0,652.3258,653.2781,651.9388,653.2385,8016.0
2024-03-12 11:30:00,658.46,658.46,656.84,656.85,7672.0,653.2385,653.2385,651.6313,651.6412,7672.0
2024-03-12 11:40:00,657.27,657.27,655.62,656.93,7328.0,652.0579,652.0579,650.421,651.7206,7328.0
2024-03-12 11:50:00,656.99,657.27,656.61,657.07,2810.0,651.7801,652.0579,651.4031,651.8595,2810.0
2024-03-12 12:00:00,656.76,657.3,656.32,656.95,10310.0,651.5519,652.0877,651.1154,651.7404,10310.0
2024-03-12 12:10:00,657.34,657.76,656.9,657.29,14925.0,652.1273,652.544,651.6908,652.0777,14925.0
2024-03-12 12:20:00,657.28,658.24,657.17,658.12,13164.0,652.0678,653.0202,651.9587,652.9012,13164.0
2024-03-12 12:30:00,658.03,659.1,658.03,658.12,11691.0,652.8119,653.8734,652.8119,652.9012,11691.0
2024-03-12 12:40:00,658.45,659.0,658.1,658.98,9722.0,653.2285,653.7742,652.8813,653.7543,9722.0
2024-03-12 12:50:00,658.95,660.71,658.93,660.33,16062.0,653.7246,655.4706,653.7047,655.0936,16062.0
2024-03-12 13:00:00,660.34,661.08,659.72,660.43,11332.0,655.1035,655.8377,654.4885,655.1928,11332.0
2024-03-12 13:10:00,660.44,661.03,660.12,660.96,7887.0,655.2028,655.7881,654.8853,655.7186,7887.0
2024-03-12 13:20:00,661.27,662.59,661.27,662.22,11106.0,656.0262,657.3357,656.0262,656.9686,11106.0
2024-03-12 13:30:00,662.22,662.79,661.95,662.76,6565.0,656.9686,657.5341,656.7008,657.5044,6565.0
2024-03-12 13:40:00,662.76,663.5,662.76,663.5,4879.0,657.5044,658.2385,657.5044,658.2385,4879.0
2024-03-12 13:50:00,663.25,663.71,663.14,663.63,7934.0,657.9905,658.4468,657.8813,658.3675,7934.0
2024-03-12 14:00:00,663.75,664.85,663.6,664.5,14716.0,658.4865,659.5778,658.3377,659.2306,14716.0
2024-03-12 14:10:00,664.61,665.18,664.54,665.13,10727.0,659.3397,659.9052,659.2702,659.8556,10727.0
2024-03-12 14:20:00,665.17,666.2,664.95,666.0,15638.0,659.8952,660.9171,659.677,660.7187,15638.0
2024-03-12 14:30:00,665.97,666.46,665.82,666.11,10295.0,660.6889,661.175,660.5401,660.8278,10295.0
2024-03-12 14:40:00,665.93,666.18,663.91,664.46,9934.0,660.6492,660.8972,658.6452,659.1909,9934.0
2024-03-12 14:50:00,664.48,665.61,664.48,665.55,21210.0,659.2107,660.3318,659.2107,660.2722,21210.0
2024-03-12 15:00:00,665.5,665.59,662.49,663.07,17230.0,660.2226,660.3119,657.2365,657.8119,17230.0
2024-03-12 15:10:00,662.99,663.93,662.91,663.58,12365.0,657.7325,658.6651,657.6532,658.3179,12365.0
2024-03-12 15:20:00,663.77,665.26,663.7,664.21,16505.0,658.5063,659.9845,658.4369,658.9429,16505.0
2024-03-12 15:30:00,664.1,665.81,663.86,664.77,22861.0,658.8337,660.5302,658.5956,659.4984,22861.0
2024-03-12 15:40:00,664.71,665.39,663.92,664.04,20472.0,659.4389,660.1135,658.6552,658.7742,20472.0
2024-03-12 15:50:00,663.72,663.94,662.03,662.62,34613.0,658.4567,658.675,656.7801,657.3655,34613.0
2024-03-13 09:30:00,660.0,660.28,657.85,658.54,20956.0,654.7662,655.044,652.6333,653.3178,20956.0
2024-03-13 09:40:00,657.93,661.55,657.34,657.74,7690.0,652.7127,656.304,652.1273,652.5242,7690.0
2024-03-13 09:50:00,658.69,658.69,656.0,656.23,6600.0,653.4666,653.4666,650.798,651.0261,6600.0
2024-03-13 10:00:00,655.38,658.16,655.38,658.01,5807.0,650.1829,652.9408,650.1829,652.792,5807.0
2024-03-13 10:10:00,658.01,658.93,657.47,657.93,8907.0,652.792,653.7047,652.2563,652.7127,8907.0
2024-03-13 10:20:00,657.93,659.09,656.69,656.69,6871.0,652.7127,653.8635,651.4825,651.4825,6871.0
2024-03-13 10:30:00,656.69,657.89,656.69,657.86,4774.0,651.4825,652.673,651.4825,652.6432,4774.0
2024-03-13 10:40:00,657.09,657.7,656.79,656.93,4261.0,651.8793,652.4845,651.5817,651.7206,4261.0
2024-03-13 10:50:00,657.32,657.62,655.0,655.87,8211.0,652.1075,652.4051,649.8059,650.669,8211.0
2024-03-13 11:00:00,655.58,657.42,655.26,657.2,23716.0,650.3813,652.2067,650.0638,651.9884,23716.0
2024-03-13 11:10:00,657.21,657.27,656.43,657.04,6639.0,651.9984,652.0579,651.2246,651.8297,6639.0
2024-03-13 11:20:00,656.9,656.9,655.02,655.05,4502.0,651.6908,651.6908,649.8257,649.8555,4502.0
2024-03-13 11:30:00,655.58,655.8,654.87,655.02,21883.0,650.3813,650.5995,649.6769,649.8257,21883.0
2024-03-13 11:40:00,654.67,654.88,653.68,654.88,4495.0,649.4785,649.6868,648.4964,649.6868,4495.0
2024-03-13 11:50:00,655.04,656.35,654.75,656.02,6229.0,649.8456,651.1452,649.5579,650.8178,6229.0
2024-03-13 12:00:00,656.7,657.72,656.28,657.13,6228.0,651.4924,652.5043,651.0757,651.919,6228.0
2024-03-13 12:10:00,657.21,657.86,656.33,657.61,18049.0,651.9984,652.6432,651.1253,652.3952,18049.0
2024-03-13 12:20:00,657.96,657.96,656.72,656.73,5138.0,652.7424,652.7424,651.5123,651.5222,5138.0
2024-03-13 12:30:00,657.05,657.67,656.85,657.64,1365.0,651.8396,652.4547,651.6412,652.425,1365.0
2024-03-13 12:40:00,657.86,658.71,657.85,658.28,2885.0,652.6432,653.4865,652.6333,653.0599,2885.0
2024-03-13 12:50:00,658.66,658.9,658.14,658.43,1300.0,653.4369,653.675,652.921,653.2087,1300.0
2024-03-13 13:00:00,658.72,659.74,657.97,657.97,3761.0,653.4964,654.5083,652.7523,652.7523,3761.0
2024-03-13 13:10:00,658.58,659.21,657.46,657.46,4839.0,653.3575,653.9825,652.2464,652.2464,4839.0
2024-03-13 13:20:00,657.41,658.05,657.18,657.65,3033.0,652.1968,652.8317,651.9686,652.4349,3033.0
2024-03-13 13:30:00,657.66,659.08,657.65,658.75,5727.0,652.4448,653.8535,652.4349,653.5262,5727.0
2024-03-13 13:40:00,658.68,658.72,658.15,658.41,800.0,653.4567,653.4964,652.9309,653.1889,800.0
2024-03-13 13:50:00,658.55,660.69,658.54,660.63,5017.0,653.3277,655.4508,653.3178,655.3912,5017.0
2024-03-13 14:00:00,660.5,660.78,659.46,659.47,1957.0,655.2623,655.5401,654.2305,654.2404,1957.0
2024-03-13 14:10:00,659.95,660.25,659.59,659.94,1972.0,654.7166,655.0143,654.3595,654.7067,1972.0
2024-03-13 14:20:00,659.69,660.69,659.59,660.19,5752.0,654.4587,655.4508,654.3595,654.9547,5752.0
2024-03-13 14:30:00,660.47,660.61,660.17,660.31,2598.0,655.2325,655.3714,654.9349,655.0738,2598.0
2024-03-13 14:40:00,660.6,660.97,659.85,660.04,3216.0,655.3615,655.7286,654.6174,654.8059,3216.0
2024-03-13 14:50:00,660.16,660.77,658.92,659.14,3380.0,654.925,655.5301,653.6948,653.9131,3380.0
2024-03-13 15:00:00,659.36,659.39,657.95,658.2,3991.0,654.1313,654.1611,652.7325,652.9805,3991.0
2024-03-13 15:10:00,658.48,658.57,657.45,658.31,2092.0,653.2583,653.3476,652.2365,653.0896,2092.0
2024-03-13 15:20:00,657.99,658.21,655.64,655.81,4565.0,652.7722,652.9904,650.4408,650.6095,4565.0
2024-03-13 15:30:00,656.03,656.75,655.83,655.97,4837.0,650.8277,651.542,650.6293,650.7682,4837.0
2024-03-13 15:40:00,656.14,657.04,655.85,656.97,7225.0,650.9369,651.8297,650.6492,651.7603,7225.0
2024-03-13 15:50:00,656.45,656.73,654.73,654.99,32162.0,651.2444,651.5222,649.538,649.796,32162.0
2024-03-14 09:30:00,660.0,660.0,652.87,653.84,22232.0,654.7662,654.7662,647.6928,648.6551,22232.0
2024-03-14 09:40:00,653.86,654.64,649.74,650.62,9851.0,648.6749,649.4487,644.5876,645.4606,9851.0
2024-03-14 09:50:00,649.24,649.24,646.73,647.05,15755.0,644.0916,644.0916,641.6015,641.9189,15755.0
2024-03-14 10:00:00,646.94,648.76,646.24,647.59,11782.0,641.8098,643.6154,641.1154,642.4547,11782.0
2024-03-14 10:10:00,647.97,648.59,646.16,647.58,12393.0,642.8316,643.4467,641.036,642.4447,12393.0
2024-03-14 10:20:00,647.59,650.14,647.59,650.14,5582.0,642.4547,644.9844,642.4547,644.9844,5582.0
2024-03-14 10:30:00,650.8,652.85,650.15,650.15,6785.0,645.6392,647.6729,644.9944,644.9944,6785.0
2024-03-14 10:40:00,650.08,650.38,649.51,649.88,4277.0,644.9249,645.2225,644.3594,644.7265,4277.0
2024-03-14 10:50:00,649.38,650.78,648.63,649.72,12703.0,644.2305,645.6194,643.4864,644.5678,12703.0
2024-03-14 11:00:00,649.55,650.97,648.7,649.42,7385.0,644.3991,645.8079,643.5559,644.2701,7385.0
2024-03-14 11:10:00,649.39,650.34,648.91,649.17,5860.0,644.2404,645.1828,643.7642,644.0221,5860.0
2024-03-14 11:20:00,648.84,649.28,647.57,648.62,7779.0,643.6947,644.1313,642.4348,643.4765,7779.0
2024-03-14 11:30:00,649.52,650.22,649.09,649.22,5200.0,644.3693,645.0638,643.9428,644.0717,5200.0
2024-03-14 11:40:00,649.48,650.36,649.06,649.45,3906.0,644.3297,645.2027,643.913,644.2999,3906.0
2024-03-14 11:50:00,649.2,650.38,648.99,650.31,5032.0,644.0519,645.2225,643.8436,645.1531,5032.0
2024-03-14 12:00:00,650.28,650.49,649.41,649.41,4336.0,645.1233,645.3317,644.2602,644.2602,4336.0
2024-03-14 12:10:00,649.33,649.33,647.88,648.23,4421.0,644.1809,644.1809,642.7424,643.0896,4421.0
2024-03-14 12:20:00,648.23,650.12,648.22,649.51,3703.0,643.0896,644.9646,643.0797,644.3594,3703.0
2024-03-14 12:30:00,649.69,650.75,649.53,650.08,3367.0,644.538,645.5896,644.3793,644.9249,3367.0
2024-03-14 12:40:00,649.83,650.37,649.11,649.44,3911.0,644.6769,645.2126,643.9626,644.29,3911.0
2024-03-14 12:50:00,649.6,649.92,649.07,649.36,2460.0,644.4487,644.7662,643.9229,644.2106,2460.0
2024-03-14 13:00:00,649.63,649.64,648.97,649.03,2912.0,644.4785,644.4884,643.8237,643.8832,2912.0
2024-03-14 13:10:00,649.27,649.27,647.67,647.68,4829.0,644.1213,644.1213,642.534,642.5439,4829.0
2024-03-14 13:20:00,647.91,649.48,647.56,648.86,3425.0,642.7721,644.3297,642.4249,643.7146,3425.0
2024-03-14 13:30:00,648.79,649.43,648.34,648.85,4441.0,643.6451,644.2801,643.1987,643.7047,4441.0
2024-03-14 13:40:00,648.8,649.47,648.53,649.38,2200.0,643.6551,644.3197,643.3872,644.2305,2200.0
2024-03-14 13:50:00,649.87,650.45,649.75,650.33,4377.0,644.7166,645.292,644.5975,645.1729,4377.0
2024-03-14 14:00:00,650.36,651.86,650.36,651.86,7504.0,645.2027,646.6908,645.2027,646.6908,7504.0
2024-03-14 14:10:00,651.88,652.27,650.66,651.06,7160.0,646.7106,647.0975,645.5003,645.8971,7160.0
2024-03-14 14:20:00,651.53,651.68,650.69,651.08,9628.0,646.3634,646.5122,645.5301,645.917,9628.0
2024-03-14 14:30:00,651.35,651.35,650.3,650.33,5970.0,646.1848,646.1848,645.1432,645.1729,5970.0
2024-03-14 14:40:00,650.36,652.07,650.23,651.55,3922.0,645.2027,646.8991,645.0737,646.3833,3922.0
2024-03-14 14:50:00,651.22,651.31,649.68,649.82,6228.0,646.0559,646.1452,644.5281,644.667,6228.0
2024-03-14 15:00:00,649.69,649.69,647.66,647.66,3684.0,644.538,644.538,642.5241,642.5241,3684.0
2024-03-14 15:10:00,647.7,647.98,647.32,647.55,5899.0,642.5638,642.8416,642.1868,642.415,5899.0
2024-03-14 15:20:00,647.92,648.08,647.07,647.91,5646.0,642.782,642.9408,641.9388,642.7721,5646.0
2024-03-14 15:30:00,647.45,647.45,645.56,647.15,16003.0,642.3158,642.3158,640.4408,642.0181,16003.0
2024-03-14 15:40:00,647.55,648.26,647.14,647.75,6134.0,642.415,643.1193,642.0082,642.6134,6134.0
2024-03-14 15:50:00,647.98,650.46,647.82,650.34,34464.0,642.8416,645.3019,642.6828,645.1828,34464.0
2024-03-15 09:30:00,645.49,649.0,644.12,645.3,345891.0,640.3713,643.8535,639.0122,640.1828,345891.0
2024-03-15 09:40:00,644.81,644.82,640.12,640.38,8421.0,639.6967,639.7066,635.0439,635.3018,8421.0
2024-03-15 09:50:00,640.78,640.97,638.96,639.6,11981.0,635.6987,635.8872,633.8931,634.528,11981.0
2024-03-15 10:00:00,639.6,640.75,637.6,638.62,15742.0,634.528,635.6689,632.5439,633.5558,15742.0
2024-03-15 10:10:00,638.75,639.58,637.98,638.92,9976.0,633.6848,634.5082,632.9209,633.8534,9976.0
2024-03-15 10:20:00,638.74,640.79,638.74,639.02,5639.0,633.6748,635.7086,633.6748,633.9526,5639.0
2024-03-15 10:30:00,639.61,640.43,639.12,639.63,2377.0,634.5379,635.3514,634.0518,634.5578,2377.0
2024-03-15 10:40:00,639.92,641.99,639.91,641.68,4295.0,634.8455,636.8991,634.8356,636.5915,4295.0
2024-03-15 10:50:00,641.4,641.49,639.82,640.34,6795.0,636.3137,636.403,634.7463,635.2621,6795.0
2024-03-15 11:00:00,640.23,640.36,638.71,639.1,4869.0,635.153,635.282,633.6451,634.032,4869.0
2024-03-15 11:10:00,639.27,639.44,638.62,638.62,4207.0,634.2006,634.3693,633.5558,633.5558,4207.0
2024-03-15 11:20:00,638.59,638.68,637.86,638.19,3899.0,633.526,633.6153,632.8018,633.1292,3899.0
2024-03-15 11:30:00,638.41,638.41,635.52,636.01,17444.0,633.3475,633.3475,630.4804,630.9665,17444.0
2024-03-15 11:40:00,635.77,636.09,633.09,633.26,19583.0,630.7284,631.0458,628.0696,628.2383,19583.0
2024-03-15 11:50:00,633.39,635.23,633.0,633.67,11972.0,628.3673,630.1927,627.9804,628.645,11972.0
2024-03-15 12:00:00,634.04,634.11,631.6,631.8,22842.0,629.0121,629.0816,626.5915,626.7899,22842.0
2024-03-15 12:10:00,631.83,631.93,630.76,631.29,17556.0,626.8196,626.9188,625.7581,626.2839,17556.0
2024-03-15 12:20:00,631.61,632.11,629.29,630.54,10887.0,626.6014,627.0974,624.2998,625.5399,10887.0
2024-03-15 12:30:00,630.51,631.26,630.11,630.88,5608.0,625.5101,626.2542,625.1133,625.8772,5608.0
2024-03-15 12:40:00,630.65,631.24,629.33,629.52,6388.0,625.649,626.2343,624.3395,624.5279,6388.0
2024-03-15 12:50:00,629.3,629.38,627.19,628.6,13450.0,624.3097,624.3891,622.2164,623.6152,13450.0
2024-03-15 13:00:00,628.72,629.21,627.96,629.1,17096.0,623.7343,624.2204,622.9803,624.1113,17096.0
2024-03-15 13:10:00,628.9,630.67,628.84,628.97,15353.0,623.9129,625.6688,623.8533,623.9823,15353.0
2024-03-15 13:20:00,629.06,629.43,627.88,628.62,22131.0,624.0716,624.4387,622.901,623.6351,22131.0
2024-03-15 13:30:00,628.57,630.98,628.57,630.98,16593.0,623.5855,625.9764,623.5855,625.9764,16593.0
2024-03-15 13:40:00,630.97,631.45,628.93,628.99,19101.0,625.9665,626.4426,623.9426,624.0022,19101.0
2024-03-15 13:50:00,629.47,631.19,629.13,631.19,9719.0,624.4783,626.1847,624.141,626.1847,9719.0
2024-03-15 14:00:00,630.7,630.98,629.6,629.6,6624.0,625.6986,625.9764,624.6073,624.6073,6624.0
2024-03-15 14:10:00,629.5,629.8,628.65,628.82,4699.0,624.5081,624.8057,623.6648,623.8335,4699.0
2024-03-15 14:20:00,629.14,629.14,626.23,627.18,21387.0,624.151,624.151,621.264,622.2065,21387.0
2024-03-15 14:30:00,627.07,627.97,626.59,627.96,12837.0,622.0974,622.9902,621.6212,622.9803,12837.0
2024-03-15 14:40:00,627.38,629.29,627.22,627.62,23109.0,622.4049,624.2998,622.2462,622.643,23109.0
2024-03-15 14:50:00,627.23,628.13,626.37,627.76,22891.0,622.2561,623.149,621.4029,622.7819,22891.0
2024-03-15 15:00:00,627.95,628.23,627.15,627.16,12776.0,622.9704,623.2482,622.1767,622.1867,12776.0
2024-03-15 15:10:00,627.18,628.3,626.86,628.02,14555.0,622.2065,623.3176,621.889,623.0398,14555.0
2024-03-15 15:20:00,628.25,628.92,626.98,627.58,28446.0,623.268,623.9327,622.0081,622.6033,28446.0
2024-03-15 15:30:00,627.52,627.52,624.7,624.7,52062.0,622.5438,622.5438,619.7462,619.7462,52062.0
2024-03-15 15:40:00,624.76,625.15,621.04,623.21,57247.0,619.8057,620.1926,616.1152,618.268,57247.0
2024-03-15 15:50:00,623.21,625.78,622.21,625.75,183946.0,618.268,620.8176,617.2759,620.7878,183946.0
2024-03-18 09:30:00,630.19,635.12,628.96,633.7,35573.0,625.1926,630.0835,623.9724,628.6748,35573.0
2024-03-18 09:40:00,633.71,636.15,633.17,633.17,25089.0,628.6847,631.1054,628.149,628.149,25089.0
2024-03-18 09:50:00,632.88,632.88,630.88,631.86,23939.0,627.8613,627.8613,625.8772,626.8494,23939.0
2024-03-18 10:00:00,631.98,633.63,631.23,632.08,30940.0,626.9684,628.6054,626.2244,627.0676,30940.0
2024-03-18 10:10:00,631.78,632.43,631.31,632.18,19457.0,626.77,627.4149,626.3038,627.1669,19457.0
2024-03-18 10:20:00,632.32,636.2,632.18,634.81,20106.0,627.3057,631.155,627.1669,629.776,20106.0
2024-03-18 10:30:00,634.86,635.46,633.41,633.45,20198.0,629.8256,630.4208,628.3871,628.4268,20198.0
2024-03-18 10:40:00,633.44,634.64,632.43,632.83,13427.0,628.4169,629.6073,627.4149,627.8117,13427.0
2024-03-18 10:50:00,632.83,633.67,632.46,633.17,13443.0,627.8117,628.645,627.4446,628.149,13443.0
2024-03-18 11:00:00,633.18,635.95,633.17,635.78,11846.0,628.1589,630.907,628.149,630.7383,11846.0
2024-03-18 11:10:00,635.75,635.75,634.32,635.08,9885.0,630.7085,630.7085,629.2899,630.0439,9885.0
2024-03-18 11:20:00,635.08,636.75,634.95,635.2,11022.0,630.0439,631.7006,629.9149,630.1629,11022.0
2024-03-18 11:30:00,634.93,635.2,633.34,634.14,17581.0,629.895,630.1629,628.3177,629.1113,17581.0
2024-03-18 11:40:00,633.98,634.69,633.91,634.08,6535.0,628.9526,629.657,628.8831,629.0518,6535.0
2024-03-18 11:50:00,634.08,634.32,632.41,633.48,11764.0,629.0518,629.2899,627.395,628.4565,11764.0
2024-03-18 12:00:00,633.54,634.27,632.57,634.23,17322.0,628.5161,629.2403,627.5538,629.2006,17322.0
2024-03-18 12:10:00,634.27,635.5,634.27,634.98,9746.0,629.2403,630.4605,629.2403,629.9447,9746.0
2024-03-18 12:20:00,634.65,634.84,633.38,633.74,8801.0,629.6173,629.8058,628.3573,628.7145,8801.0
2024-03-18 12:30:00,633.46,633.74,632.54,632.81,7706.0,628.4367,628.7145,627.524,627.7919,7706.0
2024-03-18 12:40:00,632.83,632.91,631.63,631.63,8163.0,627.8117,627.8911,626.6212,626.6212,8163.0
2024-03-18 12:50:00,631.65,631.72,630.34,630.57,7239.0,626.6411,626.7105,625.3414,625.5696,7239.0
2024-03-18 13:00:00,630.47,631.15,630.03,631.05,10260.0,625.4704,626.145,625.0339,626.0458,10260.0
2024-03-18 13:10:00,631.0,631.22,630.45,630.69,6973.0,625.9962,626.2145,625.4506,625.6887,6973.0
2024-03-18 13:20:00,630.71,632.29,630.51,632.04,25660.0,625.7085,627.276,625.5101,627.028,25660.0
2024-03-18 13:30:00,632.05,632.57,631.29,631.31,8312.0,627.0379,627.5538,626.2839,626.3038,8312.0
2024-03-18 13:40:00,631.28,631.46,630.46,630.91,9783.0,626.274,626.4526,625.4605,625.9069,9783.0
2024-03-18 13:50:00,631.01,631.32,630.84,630.97,11136.0,626.0061,626.3137,625.8375,625.9665,11136.0
2024-03-18 14:00:00,630.97,632.39,630.97,632.38,9682.0,625.9665,627.3752,625.9665,627.3653,9682.0
2024-03-18 14:10:00,632.38,632.84,632.08,632.79,9938.0,627.3653,627.8216,627.0676,627.772,9938.0
2024-03-18 14:20:00,632.91,634.25,632.84,634.25,8914.0,627.8911,629.2204,627.8216,629.2204,8914.0
2024-03-18 14:30:00,634.4,634.45,633.71,634.13,7713.0,629.3693,629.4189,628.6847,629.1014,7713.0
2024-03-18 14:40:00,633.85,634.03,631.7,632.07,22973.0,628.8236,629.0022,626.6907,627.0577,22973.0
2024-03-18 14:50:00,632.12,632.37,631.62,632.2,13551.0,627.1073,627.3553,626.6113,627.1867,13551.0
2024-03-18 15:00:00,632.18,634.0,631.93,633.76,14849.0,627.1669,628.9724,626.9188,628.7343,14849.0
2024-03-18 15:10:00,633.67,634.0,633.14,633.3,11368.0,628.645,628.9724,628.1192,628.278,11368.0
2024-03-18 15:20:00,633.3,634.42,633.18,634.04,16793.0,628.278,629.3891,628.1589,629.0121,16793.0
2024-03-18 15:30:00,633.88,634.34,632.58,632.66,22569.0,628.8534,629.3097,627.5637,627.643,22569.0
2024-03-18 15:40:00,632.28,632.45,630.66,630.94,32837.0,627.2661,627.4347,625.6589,625.9367,32837.0
2024-03-18 15:50:00,630.76,631.22,629.55,630.04,91227.0,625.7581,626.2145,624.5577,625.0438,91227.0
2024-03-19 09:30:00,631.5,631.5,626.45,626.45,33629.0,626.4922,626.4922,621.4823,621.4823,33629.0
2024-03-19 09:40:00,626.25,629.32,625.59,628.72,20610.0,621.2839,624.3295,620.6291,623.7343,20610.0
2024-03-19 09:50:00,628.75,631.4,628.74,630.05,14348.0,623.7641,626.393,623.7541,625.0537,14348.0
2024-03-19 10:00:00,630.37,631.95,629.87,630.67,17296.0,625.3712,626.9387,624.8752,625.6688,17296.0
2024-03-19 10:10:00,630.82,632.09,630.65,630.8,12093.0,625.8176,627.0776,625.649,625.7978,12093.0
2024-03-19 10:20:00,630.59,632.37,630.59,631.49,11408.0,625.5895,627.3553,625.5895,626.4823,11408.0
2024-03-19 10:30:00,631.2,631.46,630.13,630.84,31786.0,626.1946,626.4526,625.1331,625.8375,31786.0
2024-03-19 10:40:00,630.84,632.42,630.38,631.34,12524.0,625.8375,627.405,625.3811,626.3335,12524.0
2024-03-19 10:50:00,631.51,631.95,630.54,630.8,11142.0,626.5022,626.9387,625.5399,625.7978,11142.0
2024-03-19 11:00:00,631.12,632.93,630.99,632.67,8389.0,626.1153,627.9109,625.9863,627.653,8389.0
2024-03-19 11:10:00,632.58,632.95,631.43,631.51,8088.0,627.5637,627.9307,626.4228,626.5022,8088.0
2024-03-19 11:20:00,631.4,632.05,631.27,631.33,5624.0,626.393,627.0379,626.2641,626.3236,5624.0
2024-03-19 11:30:00,631.8,632.48,631.66,631.76,7526.0,626.7899,627.4645,626.651,626.7502,7526.0
2024-03-19 11:40:00,631.79,632.61,631.78,632.36,6302.0,626.7799,627.5934,626.77,627.3454,6302.0
2024-03-19 11:50:00,632.49,632.49,631.68,632.29,6581.0,627.4744,627.4744,626.6708,627.276,6581.0
2024-03-19 12:00:00,632.46,632.57,631.69,631.69,8618.0,627.4446,627.5538,626.6807,626.6807,8618.0
2024-03-19 12:10:00,631.58,633.19,631.29,633.19,5036.0,626.5716,628.1688,626.2839,628.1688,5036.0
2024-03-19 12:20:00,633.21,633.69,633.0,633.69,8472.0,628.1887,628.6649,627.9804,628.6649,8472.0
2024-03-19 12:30:00,633.99,634.23,633.4,633.57,9021.0,628.9625,629.2006,628.3772,628.5458,9021.0
2024-03-19 12:40:00,633.8,634.71,633.8,634.35,13894.0,628.774,629.6768,628.774,629.3196,13894.0
2024-03-19 12:50:00,634.69,635.07,634.0,634.02,7925.0,629.657,630.0339,628.9724,628.9923,7925.0
2024-03-19 13:00:00,634.29,634.92,633.43,633.43,20225.0,629.2601,629.8851,628.4069,628.4069,20225.0
2024-03-19 13:10:00,633.67,634.44,633.66,634.36,17055.0,628.645,629.4089,628.6351,629.3296,17055.0
2024-03-19 13:20:00,634.4,635.09,634.0,634.79,6030.0,629.3693,630.0538,628.9724,629.7562,6030.0
2024-03-19 13:30:00,634.96,635.21,634.54,634.67,6168.0,629.9248,630.1728,629.5081,629.6371,6168.0
2024-03-19 13:40:00,634.83,634.93,634.31,634.61,6744.0,629.7958,629.895,629.28,629.5776,6744.0
2024-03-19 13:50:00,634.68,634.68,632.44,633.04,6608.0,629.647,629.647,627.4248,628.02,6608.0
2024-03-19 14:00:00,633.15,633.22,632.19,632.5,4837.0,628.1292,628.1986,627.1768,627.4843,4837.0
2024-03-19 14:10:00,632.33,633.44,632.23,632.69,9709.0,627.3157,628.4169,627.2165,627.6728,9709.0
2024-03-19 14:20:00,633.11,633.11,632.32,632.78,2649.0,628.0895,628.0895,627.3057,627.7621,2649.0
2024-03-19 14:30:00,632.75,633.47,632.75,633.41,8154.0,627.7323,628.4466,627.7323,628.3871,8154.0
2024-03-19 14:40:00,633.43,633.43,632.89,632.99,5607.0,628.4069,628.4069,627.8712,627.9704,5607.0
2024-03-19 14:50:00,633.23,633.27,632.45,632.9,11645.0,628.2085,628.2482,627.4347,627.8811,11645.0
2024-03-19 15:00:00,633.05,633.52,632.76,632.88,4965.0,628.03,628.4962,627.7423,627.8613,4965.0
2024-03-19 15:10:00,632.89,633.05,631.19,631.71,10794.0,627.8712,628.03,626.1847,626.7006,10794.0
2024-03-19 15:20:00,631.76,631.98,630.92,631.58,10338.0,626.7502,626.9684,625.9168,626.5716,10338.0
2024-03-19 15:30:00,631.4,633.68,631.25,633.68,17108.0,626.393,628.655,626.2442,628.655,17108.0
2024-03-19 15:40:00,633.59,634.72,633.12,633.95,32518.0,628.5657,629.6867,628.0994,628.9228,32518.0
2024-03-19 15:50:00,633.84,635.34,633.48,634.47,101258.0,628.8137,630.3018,628.4565,629.4387,101258.0
2024-03-20 09:30:00,635.55,637.88,633.48,636.78,23366.0,630.5101,632.8217,628.4565,631.7304,23366.0
2024-03-20 09:40:00,636.17,637.27,636.11,637.13,7721.0,631.1252,632.2165,631.0657,632.0776,7721.0
2024-03-20 09:50:00,636.9,637.81,636.06,636.7,8925.0,631.8494,632.7522,631.0161,631.651,8925.0
2024-03-20 10:00:00,636.59,637.4,635.58,636.92,6160.0,631.5419,632.3455,630.5399,631.8693,6160.0
2024-03-20 10:10:00,636.66,637.13,634.63,634.91,5893.0,631.6113,632.0776,629.5974,629.8752,5893.0
2024-03-20 10:20:00,634.87,636.53,634.56,636.23,11334.0,629.8355,631.4824,629.528,631.1847,11334.0
2024-03-20 10:30:00,636.14,636.14,634.68,635.63,4445.0,631.0955,631.0955,629.647,630.5895,4445.0
2024-03-20 10:40:00,635.61,635.73,634.17,635.48,3442.0,630.5697,630.6887,629.1411,630.4407,3442.0
2024-03-20 10:50:00,635.92,636.04,634.83,634.83,9236.0,630.8772,630.9962,629.7958,629.7958,9236.0
2024-03-20 11:00:00,634.78,636.33,634.72,636.27,5474.0,629.7462,631.2839,629.6867,631.2244,5474.0
2024-03-20 11:10:00,636.23,636.35,635.76,636.11,4143.0,631.1847,631.3038,630.7185,631.0657,4143.0
2024-03-20 11:20:00,636.2,636.79,636.11,636.31,6929.0,631.155,631.7403,631.0657,631.2641,6929.0
2024-03-20 11:30:00,636.26,636.27,635.09,635.42,4896.0,631.2145,631.2244,630.0538,630.3812,4896.0
2024-03-20 11:40:00,635.43,635.44,634.71,634.79,3683.0,630.3911,630.401,629.6768,629.7562,3683.0
2024-03-20 11:50:00,634.76,635.72,634.76,635.72,2361.0,629.7264,630.6788,629.7264,630.6788,2361.0
2024-03-20 12:00:00,635.33,635.55,634.42,634.82,7616.0,630.2919,630.5101,629.3891,629.7859,7616.0
2024-03-20 12:10:00,634.88,635.09,634.64,634.89,8378.0,629.8454,630.0538,629.6073,629.8554,8378.0
2024-03-20 12:20:00,634.66,635.15,634.42,634.84,4140.0,629.6272,630.1133,629.3891,629.8058,4140.0
2024-03-20 12:30:00,634.6,635.03,634.0,634.95,5993.0,629.5677,629.9943,628.9724,629.9149,5993.0
2024-03-20 12:40:00,635.29,635.75,634.97,635.55,9731.0,630.2522,630.7085,629.9347,630.5101,9731.0
2024-03-20 12:50:00,635.55,635.79,635.35,635.79,7810.0,630.5101,630.7482,630.3117,630.7482,7810.0
2024-03-20 13:00:00,635.78,635.8,634.78,634.78,6674.0,630.7383,630.7581,629.7462,629.7462,6674.0
2024-03-20 13:10:00,634.87,634.87,633.31,634.0,2601.0,629.8355,629.8355,628.2879,628.9724,2601.0
2024-03-20 13:20:00,633.97,635.23,633.96,634.22,16704.0,628.9427,630.1927,628.9327,629.1907,16704.0
2024-03-20 13:30:00,634.17,634.61,633.93,634.25,3178.0,629.1411,629.5776,628.903,629.2204,3178.0
2024-03-20 13:40:00,633.93,635.44,633.88,635.39,7561.0,628.903,630.401,628.8534,630.3514,7561.0
2024-03-20 13:50:00,635.39,635.77,634.68,635.08,21034.0,630.3514,630.7284,629.647,630.0439,21034.0
2024-03-20 14:00:00,635.34,640.03,635.33,636.17,54409.0,630.3018,634.9546,630.2919,631.1252,54409.0
2024-03-20 14:10:00,636.1,637.5,635.59,635.75,10975.0,631.0558,632.4447,630.5498,630.7085,10975.0
2024-03-20 14:20:00,635.5,638.45,635.42,638.45,14433.0,630.4605,633.3871,630.3812,633.3871,14433.0
2024-03-20 14:30:00,638.63,638.65,635.1,636.79,22712.0,633.5657,633.5855,630.0637,631.7403,22712.0
2024-03-20 14:40:00,637.44,640.29,635.99,640.2,41180.0,632.3851,635.2125,630.9466,635.1233,41180.0
2024-03-20 14:50:00,640.06,640.07,637.81,638.23,38520.0,634.9844,634.9943,632.7522,633.1689,38520.0
2024-03-20 15:00:00,638.5,640.62,638.13,639.54,38315.0,633.4367,635.5399,633.0697,634.4685,38315.0
2024-03-20 15:10:00,639.38,640.52,637.81,640.35,22997.0,634.3098,635.4407,632.7522,635.2721,22997.0
2024-03-20 15:20:00,640.21,640.74,639.23,640.26,23113.0,635.1332,635.659,634.1609,635.1828,23113.0
2024-03-20 15:30:00,640.44,642.18,640.44,641.11,20579.0,635.3614,637.0876,635.3614,636.026,20579.0
2024-03-20 15:40:00,641.08,641.08,639.28,639.28,16690.0,635.9963,635.9963,634.2106,634.2106,16690.0
2024-03-20 15:50:00,639.18,640.06,638.66,639.64,48809.0,634.1113,634.9844,633.5955,634.5677,48809.0
2024-03-21 09:30:00,643.51,645.62,640.5,644.26,39800.0,638.407,640.5003,635.4209,639.1511,39800.0
2024-03-21 09:40:00,644.66,647.06,644.14,646.3,21548.0,639.5479,641.9289,639.032,641.1749,21548.0
2024-03-21 09:50:00,646.3,650.19,646.13,649.53,16275.0,641.1749,645.034,641.0062,644.3793,16275.0
2024-03-21 10:00:00,649.63,651.91,649.22,651.91,13423.0,644.4785,646.7404,644.0717,646.7404,13423.0
2024-03-21 10:10:00,652.35,652.83,651.29,652.0,8193.0,647.1769,647.6531,646.1253,646.8297,8193.0
2024-03-21 10:20:00,652.63,653.18,651.75,651.75,5030.0,647.4547,648.0003,646.5817,646.5817,5030.0
2024-03-21 10:30:00,651.35,652.91,649.34,652.41,6256.0,646.1848,647.7325,644.1908,647.2364,6256.0
2024-03-21 10:40:00,652.27,652.43,650.91,652.43,7421.0,647.0975,647.2563,645.7483,647.2563,7421.0
2024-03-21 10:50:00,652.19,652.53,651.36,651.95,9923.0,647.0182,647.3555,646.1948,646.7801,9923.0
2024-03-21 11:00:00,651.84,653.41,651.83,653.13,12043.0,646.671,648.2285,646.661,647.9507,12043.0
2024-03-21 11:10:00,653.24,654.64,653.19,654.64,9613.0,648.0599,649.4487,648.0102,649.4487,9613.0
2024-03-21 11:20:00,654.39,655.91,654.26,655.55,20934.0,649.2007,650.7087,649.0718,650.3515,20934.0
2024-03-21 11:30:00,655.65,657.48,655.63,656.21,14663.0,650.4507,652.2662,650.4309,651.0063,14663.0
2024-03-21 11:40:00,656.45,657.11,655.65,656.5,15401.0,651.2444,651.8992,650.4507,651.294,15401.0
2024-03-21 11:50:00,656.78,658.87,656.78,658.55,9399.0,651.5718,653.6452,651.5718,653.3277,9399.0
2024-03-21 12:00:00,658.62,659.12,656.85,657.34,8509.0,653.3972,653.8932,651.6412,652.1273,8509.0
2024-03-21 12:10:00,657.24,657.84,656.04,656.1,9043.0,652.0281,652.6234,650.8376,650.8972,9043.0
2024-03-21 12:20:00,656.26,656.34,654.37,655.39,14504.0,651.0559,651.1353,649.1809,650.1928,14504.0
2024-03-21 12:30:00,655.38,655.52,654.39,654.71,6906.0,650.1829,650.3218,649.2007,649.5182,6906.0
2024-03-21 12:40:00,654.73,655.61,654.35,654.37,6107.0,649.538,650.4111,649.161,649.1809,6107.0
2024-03-21 12:50:00,654.53,655.92,654.53,655.67,6406.0,649.3396,650.7186,649.3396,650.4706,6406.0
2024-03-21 13:00:00,655.44,655.98,654.93,655.98,3182.0,650.2424,650.7781,649.7364,650.7781,3182.0
2024-03-21 13:10:00,656.08,656.61,655.87,656.09,6962.0,650.8773,651.4031,650.669,650.8873,6962.0
2024-03-21 13:20:00,655.94,656.07,655.58,655.81,9197.0,650.7384,650.8674,650.3813,650.6095,9197.0
2024-03-21 13:30:00,655.81,656.12,655.47,655.49,5355.0,650.6095,650.917,650.2722,650.292,5355.0
2024-03-21 13:40:00,655.44,655.77,654.74,655.11,5045.0,650.2424,650.5698,649.548,649.915,5045.0
2024-03-21 13:50:00,655.08,655.08,654.06,654.29,6061.0,649.8853,649.8853,648.8733,649.1015,6061.0
2024-03-21 14:00:00,653.88,654.82,653.27,653.27,14189.0,648.6948,649.6273,648.0896,648.0896,14189.0
2024-03-21 14:10:00,653.34,654.31,653.18,654.27,8226.0,648.1591,649.1214,648.0003,649.0817,8226.0
2024-03-21 14:20:00,654.39,655.08,654.11,655.06,3835.0,649.2007,649.8853,648.923,649.8654,3835.0
2024-03-21 14:30:00,655.24,655.24,652.34,652.43,11346.0,650.044,650.044,647.167,647.2563,11346.0
2024-03-21 14:40:00,652.54,652.87,651.53,652.55,5028.0,647.3654,647.6928,646.3634,647.3753,5028.0
2024-03-21 14:50:00,652.56,652.74,652.02,652.56,6326.0,647.3852,647.5638,646.8495,647.3852,6326.0
2024-03-21 15:00:00,652.4,653.52,652.21,653.51,7837.0,647.2265,648.3376,647.038,648.3277,7837.0
2024-03-21 15:10:00,653.56,653.92,653.32,653.41,13726.0,648.3773,648.7345,648.1392,648.2285,13726.0
2024-03-21 15:20:00,653.41,653.41,651.29,652.07,40667.0,648.2285,648.2285,646.1253,646.8991,40667.0
2024-03-21 15:30:00,652.07,652.6,650.91,651.27,12836.0,646.8991,647.4249,645.7483,646.1055,12836.0
2024-03-21 15:40:00,651.26,652.16,651.26,651.54,18656.0,646.0956,646.9884,646.0956,646.3733,18656.0
2024-03-21 15:50:00,651.24,652.27,650.91,651.3,41294.0,646.0757,647.0975,645.7483,646.1352,41294.0
2024-03-22 09:30:00,649.48,650.59,645.81,647.78,25452.0,644.3297,645.4309,640.6888,642.6431,25452.0
2024-03-22 09:40:00,647.67,648.77,646.89,647.12,2903.0,642.534,643.6253,641.7602,641.9884,2903.0
2024-03-22 09:50:00,647.38,647.72,646.42,646.42,5146.0,642.2463,642.5836,641.2939,641.2939,5146.0
2024-03-22 10:00:00,645.43,646.34,644.21,644.22,3775.0,640.3118,641.2146,639.1015,639.1114,3775.0
2024-03-22 10:10:00,644.4,644.41,642.36,642.74,4586.0,639.29,639.2999,637.2661,637.6431,4586.0
2024-03-22 10:20:00,643.01,643.29,641.34,641.87,9218.0,637.911,638.1888,636.2542,636.78,9218.0
2024-03-22 10:30:00,642.0,642.62,641.99,642.62,3383.0,636.909,637.5241,636.8991,637.5241,3383.0
2024-03-22 10:40:00,642.29,642.29,641.12,641.93,3451.0,637.1967,637.1967,636.036,636.8395,3451.0
2024-03-22 10:50:00,642.01,642.02,640.75,641.4,7163.0,636.9189,636.9288,635.6689,636.3137,7163.0
2024-03-22 11:00:00,641.23,642.94,640.49,642.94,6254.0,636.1451,637.8415,635.411,637.8415,6254.0
2024-03-22 11:10:00,642.79,644.2,642.07,642.36,5738.0,637.6927,639.0915,636.9784,637.2661,5738.0
2024-03-22 11:20:00,642.36,642.64,642.18,642.28,3064.0,637.2661,637.5439,637.0876,637.1868,3064.0
2024-03-22 11:30:00,642.54,643.29,641.28,641.38,6840.0,637.4447,638.1888,636.1947,636.2939,6840.0
2024-03-22 11:40:00,641.61,641.63,640.73,640.99,5340.0,636.5221,636.5419,635.6491,635.907,5340.0
2024-03-22 11:50:00,640.84,641.28,640.14,641.17,15583.0,635.7582,636.1947,635.0637,636.0856,15583.0
2024-03-22 12:00:00,641.46,641.83,640.67,640.68,4021.0,636.3733,636.7403,635.5895,635.5995,4021.0
2024-03-22 12:10:00,640.9,641.44,639.47,640.61,3734.0,635.8177,636.3534,634.399,635.53,3734.0
2024-03-22 12:20:00,640.76,640.77,640.18,640.65,3851.0,635.6788,635.6887,635.1034,635.5697,3851.0
2024-03-22 12:30:00,640.49,640.72,639.42,639.55,3252.0,635.411,635.6391,634.3494,634.4784,3252.0
2024-03-22 12:40:00,640.03,642.19,639.75,641.94,4188.0,634.9546,637.0975,634.6768,636.8495,4188.0
2024-03-22 12:50:00,642.36,643.12,642.13,642.72,4101.0,637.2661,638.0201,637.038,637.6233,4101.0
2024-03-22 13:00:00,643.07,644.21,643.06,644.16,1624.0,637.9705,639.1015,637.9606,639.0519,1624.0
2024-03-22 13:10:00,644.22,644.71,644.22,644.44,2304.0,639.1114,639.5975,639.1114,639.3296,2304.0
2024-03-22 13:20:00,644.51,644.51,643.9,644.43,2192.0,639.3991,639.3991,638.7939,639.3197,2192.0
2024-03-22 13:30:00,644.18,645.05,644.18,644.73,2524.0,639.0717,639.9348,639.0717,639.6173,2524.0
2024-03-22 13:40:00,644.38,645.18,644.1,645.16,3975.0,639.2701,640.0638,638.9923,640.0439,3975.0
2024-03-22 13:50:00,645.22,646.27,645.22,645.65,1500.0,640.1034,641.1451,640.1034,640.53,1500.0
2024-03-22 14:00:00,645.62,645.98,645.53,645.61,2439.0,640.5003,640.8574,640.411,640.4904,2439.0
2024-03-22 14:10:00,645.6,645.76,644.75,644.75,3013.0,640.4804,640.6392,639.6372,639.6372,3013.0
2024-03-22 14:20:00,644.62,645.93,644.04,645.73,3244.0,639.5082,640.8078,638.9328,640.6094,3244.0
2024-03-22 14:30:00,645.53,645.53,644.67,645.09,3572.0,640.411,640.411,639.5578,639.9745,3572.0
2024-03-22 14:40:00,644.9,644.97,644.52,644.79,1732.0,639.786,639.8554,639.409,639.6769,1732.0
2024-03-22 14:50:00,644.65,646.03,644.63,645.91,3739.0,639.538,640.907,639.5181,640.788,3739.0
2024-03-22 15:00:00,646.05,646.17,645.46,646.17,3510.0,640.9269,641.0459,640.3415,641.0459,3510.0
2024-03-22 15:10:00,645.91,645.91,643.85,644.46,9930.0,640.788,640.788,638.7443,639.3495,9930.0
2024-03-22 15:20:00,644.45,645.03,644.32,644.75,4823.0,639.3396,639.915,639.2106,639.6372,4823.0
2024-03-22 15:30:00,644.6,645.2,644.0,645.01,4216.0,639.4884,640.0836,638.8931,639.8951,4216.0
2024-03-22 15:40:00,645.01,645.09,644.25,644.4,6060.0,639.8951,639.9745,639.1411,639.29,6060.0
2024-03-22 15:50:00,644.5,645.69,643.46,643.53,28216.0,639.3892,640.5697,638.3574,638.4269,28216.0
2024-03-25 09:30:00,637.58,637.6,635.01,636.36,23845.0,632.524,632.5439,629.9744,631.3137,23845.0
2024-03-25 09:40:00,636.35,636.35,631.92,634.08,14374.0,631.3038,631.3038,626.9089,629.0518,14374.0
2024-03-25 09:50:00,634.7,635.99,633.17,634.69,12777.0,629.6669,630.9466,628.149,629.657,12777.0
2024-03-25 10:00:00,634.43,635.21,632.43,633.08,15337.0,629.399,630.1728,627.4149,628.0597,15337.0
2024-03-25 10:10:00,634.13,634.72,632.87,633.94,6932.0,629.1014,629.6867,627.8514,628.9129,6932.0
2024-03-25 10:20:00,634.57,634.58,633.24,633.65,3330.0,629.5379,629.5478,628.2184,628.6252,3330.0
2024-03-25 10:30:00,633.47,635.1,633.29,633.29,4768.0,628.4466,630.0637,628.2681,628.2681,4768.0
2024-03-25 10:40:00,634.28,635.25,634.1,634.89,9326.0,629.2502,630.2125,629.0716,629.8554,9326.0
2024-03-25 10:50:00,635.2,636.08,635.2,635.98,3448.0,630.1629,631.0359,630.1629,630.9367,3448.0
2024-03-25 11:00:00,635.99,636.99,635.99,636.63,6788.0,630.9466,631.9387,630.9466,631.5816,6788.0
2024-03-25 11:10:00,636.79,637.97,636.79,637.97,5861.0,631.7403,632.9109,631.7403,632.9109,5861.0
2024-03-25 11:20:00,638.18,638.18,637.21,637.21,3365.0,633.1193,633.1193,632.157,632.157,3365.0
2024-03-25 11:30:00,637.79,638.2,637.22,637.68,7187.0,632.7324,633.1391,632.1669,632.6232,7187.0
2024-03-25 11:40:00,637.49,638.66,637.49,638.66,3191.0,632.4347,633.5955,632.4347,633.5955,3191.0
2024-03-25 11:50:00,638.89,640.87,638.78,640.63,12331.0,633.8236,635.7879,633.7145,635.5498,12331.0
2024-03-25 12:00:00,640.83,641.39,640.09,640.83,10986.0,635.7483,636.3038,635.0141,635.7483,10986.0
2024-03-25 12:10:00,640.1,641.68,639.45,641.68,12677.0,635.024,636.5915,634.3792,636.5915,12677.0
2024-03-25 12:20:00,641.72,641.97,641.33,641.74,7380.0,636.6312,636.8792,636.2443,636.651,7380.0
2024-03-25 12:30:00,641.48,641.48,640.5,640.5,10423.0,636.3931,636.3931,635.4209,635.4209,10423.0
2024-03-25 12:40:00,640.54,640.92,639.7,640.07,4445.0,635.4606,635.8375,634.6272,634.9943,4445.0
2024-03-25 12:50:00,640.0,640.3,639.04,639.25,10265.0,634.9248,635.2225,633.9725,634.1808,10265.0
2024-03-25 13:00:00,638.85,638.92,637.54,638.08,9129.0,633.784,633.8534,632.4844,633.0201,9129.0
2024-03-25 13:10:00,638.07,639.56,637.78,639.22,7475.0,633.0101,634.4883,632.7224,634.151,7475.0
2024-03-25 13:20:00,639.27,639.94,639.06,639.7,2519.0,634.2006,634.8653,633.9923,634.6272,2519.0
2024-03-25 13:30:00,639.31,639.31,638.54,638.68,1863.0,634.2403,634.2403,633.4764,633.6153,1863.0
2024-03-25 13:40:00,638.93,639.56,638.75,639.09,2279.0,633.8633,634.4883,633.6848,634.0221,2279.0
2024-03-25 13:50:00,638.97,639.23,638.66,639.23,3194.0,633.903,634.1609,633.5955,634.1609,3194.0
2024-03-25 14:00:00,639.3,639.68,639.08,639.5,1814.0,634.2304,634.6074,634.0121,634.4288,1814.0
2024-03-25 14:10:00,639.45,639.73,639.27,639.5,7178.0,634.3792,634.657,634.2006,634.4288,7178.0
2024-03-25 14:20:00,639.43,639.67,639.12,639.27,2678.0,634.3594,634.5975,634.0518,634.2006,2678.0
2024-03-25 14:30:00,639.11,639.33,638.69,638.92,23421.0,634.0419,634.2602,633.6252,633.8534,23421.0
2024-03-25 14:40:00,639.0,640.18,638.87,640.17,7954.0,633.9328,635.1034,633.8038,635.0935,7954.0
2024-03-25 14:50:00,640.75,641.05,639.97,641.02,11664.0,635.6689,635.9665,634.8951,635.9368,11664.0
2024-03-25 15:00:00,641.1,641.1,640.17,640.3,2011.0,636.0161,636.0161,635.0935,635.2225,2011.0
2024-03-25 15:10:00,640.0,640.21,639.41,639.95,5317.0,634.9248,635.1332,634.3395,634.8752,5317.0
2024-03-25 15:20:00,639.71,639.88,639.59,639.78,4235.0,634.6371,634.8058,634.5181,634.7066,4235.0
2024-03-25 15:30:00,639.41,639.49,638.82,639.06,5872.0,634.3395,634.4189,633.7542,633.9923,5872.0
2024-03-25 15:40:00,639.51,640.36,639.51,639.96,3523.0,634.4387,635.282,634.4387,634.8852,3523.0
2024-03-25 15:50:00,639.91,640.14,638.6,638.85,30720.0,634.8356,635.0637,633.5359,633.784,30720.0
2024-03-26 09:30:00,642.16,642.16,639.08,639.45,15713.0,637.0677,637.0677,634.0121,634.3792,15713.0
2024-03-26 09:40:00,639.16,641.28,638.96,641.27,2900.0,634.0915,636.1947,633.8931,636.1848,2900.0
2024-03-26 09:50:00,641.88,642.1,640.81,642.1,2590.0,636.7899,637.0082,635.7284,637.0082,2590.0
2024-03-26 10:00:00,641.54,642.92,641.01,642.29,7912.0,636.4526,637.8217,635.9268,637.1967,7912.0
2024-03-26 10:10:00,642.76,644.11,642.21,643.54,2381.0,637.663,639.0023,637.1173,638.4368,2381.0
2024-03-26 10:20:00,642.87,642.95,641.84,641.94,2900.0,637.7721,637.8514,636.7503,636.8495,2900.0
2024-03-26 10:30:00,642.01,642.01,640.68,641.66,27221.0,636.9189,636.9189,635.5995,636.5717,27221.0
2024-03-26 10:40:00,641.66,641.98,640.3,640.53,2205.0,636.5717,636.8891,635.2225,635.4506,2205.0
2024-03-26 10:50:00,640.6,641.42,640.42,640.43,1884.0,635.5201,636.3336,635.3415,635.3514,1884.0
2024-03-26 11:00:00,640.77,642.43,640.77,642.37,3246.0,635.6887,637.3356,635.6887,637.276,3246.0
2024-03-26 11:10:00,642.23,642.49,641.54,641.54,2701.0,637.1372,637.3951,636.4526,636.4526,2701.0
2024-03-26 11:20:00,641.99,642.03,641.41,641.41,2279.0,636.8991,636.9387,636.3237,636.3237,2279.0
2024-03-26 11:30:00,641.36,641.72,640.77,641.67,2434.0,636.2741,636.6312,635.6887,636.5816,2434.0
2024-03-26 11:40:00,641.51,641.91,641.31,641.79,2702.0,636.4229,636.8197,636.2245,636.7006,2702.0
2024-03-26 11:50:00,642.0,642.61,641.38,642.56,5743.0,636.909,637.5141,636.2939,637.4645,5743.0
2024-03-26 12:00:00,642.39,643.19,642.34,642.51,14764.0,637.2959,638.0895,637.2463,637.4149,14764.0
2024-03-26 12:10:00,642.53,642.94,642.06,642.08,6129.0,637.4348,637.8415,636.9685,636.9883,6129.0
2024-03-26 12:20:00,642.05,642.16,639.79,640.83,16254.0,636.9586,637.0677,634.7165,635.7483,16254.0
2024-03-26 12:30:00,641.14,641.98,640.67,640.89,2571.0,636.0558,636.8891,635.5895,635.8078,2571.0
2024-03-26 12:40:00,640.9,641.23,640.83,641.23,1430.0,635.8177,636.1451,635.7483,636.1451,1430.0
2024-03-26 12:50:00,641.07,641.39,640.44,641.39,2556.0,635.9864,636.3038,635.3614,636.3038,2556.0
2024-03-26 13:00:00,641.22,641.67,641.22,641.67,1208.0,636.1352,636.5816,636.1352,636.5816,1208.0
2024-03-26 13:10:00,641.72,641.72,641.13,641.52,1939.0,636.6312,636.6312,636.0459,636.4328,1939.0
2024-03-26 13:20:00,641.4,641.69,641.27,641.36,2440.0,636.3137,636.6014,636.1848,636.2741,2440.0
2024-03-26 13:30:00,641.36,641.98,641.35,641.36,2161.0,636.2741,636.8891,636.2641,636.2741,2161.0
2024-03-26 13:40:00,641.59,641.59,640.27,640.57,4616.0,636.5022,636.5022,635.1927,635.4903,4616.0
2024-03-26 13:50:00,640.33,640.92,640.32,640.74,1962.0,635.2522,635.8375,635.2423,635.659,1962.0
2024-03-26 14:00:00,640.58,641.1,640.58,641.08,1518.0,635.5002,636.0161,635.5002,635.9963,1518.0
2024-03-26 14:10:00,641.21,641.69,641.21,641.54,1500.0,636.1252,636.6014,636.1252,636.4526,1500.0
2024-03-26 14:20:00,641.73,642.47,641.73,642.24,932.0,636.6411,637.3753,636.6411,637.1471,932.0
2024-03-26 14:30:00,642.42,642.77,642.2,642.21,3520.0,637.3257,637.6729,637.1074,637.1173,3520.0
2024-03-26 14:40:00,642.42,642.42,641.11,641.39,5395.0,637.3257,637.3257,636.026,636.3038,5395.0
2024-03-26 14:50:00,641.33,641.86,641.33,641.59,3216.0,636.2443,636.7701,636.2443,636.5022,3216.0
2024-03-26 15:00:00,641.84,642.16,641.6,642.13,2176.0,636.7503,637.0677,636.5122,637.038,2176.0
2024-03-26 15:10:00,642.06,642.52,641.71,642.07,4207.0,636.9685,637.4249,636.6213,636.9784,4207.0
2024-03-26 15:20:00,641.84,641.84,640.75,641.07,3767.0,636.7503,636.7503,635.6689,635.9864,3767.0
2024-03-26 15:30:00,640.59,640.8,640.2,640.26,3579.0,635.5102,635.7185,635.1233,635.1828,3579.0
2024-03-26 15:40:00,640.52,640.72,639.45,639.76,3844.0,635.4407,635.6391,634.3792,634.6867,3844.0
2024-03-26 15:50:00,639.95,640.98,639.05,640.44,63489.0,634.8752,635.8971,633.9824,635.3614,63489.0
2024-03-27 09:30:00,645.82,646.61,643.69,643.79,18317.0,640.6987,641.4824,638.5856,638.6848,18317.0
2024-03-27 09:40:00,643.65,646.34,642.5,646.34,9786.0,638.5459,641.2146,637.405,641.2146,9786.0
2024-03-27 09:50:00,646.86,646.87,642.92,643.63,8846.0,641.7304,641.7404,637.8217,638.5261,8846.0
2024-03-27 10:00:00,643.56,644.05,640.49,642.5,10640.0,638.4566,638.9427,635.411,637.405,10640.0
2024-03-27 10:10:00,642.57,644.39,641.65,644.09,27709.0,637.4745,639.28,636.5618,638.9824,27709.0
2024-03-27 10:20:00,643.76,644.64,643.51,644.64,4084.0,638.655,639.528,638.407,639.528,4084.0
2024-03-27 10:30:00,644.6,646.34,644.21,645.89,4930.0,639.4884,641.2146,639.1015,640.7681,4930.0
2024-03-27 10:40:00,645.99,646.78,644.36,644.36,11123.0,640.8673,641.6511,639.2503,639.2503,11123.0
2024-03-27 10:50:00,644.27,645.14,644.16,644.64,5184.0,639.161,640.0241,639.0519,639.528,5184.0
2024-03-27 11:00:00,644.58,646.0,644.57,645.72,6358.0,639.4685,640.8773,639.4586,640.5995,6358.0
2024-03-27 11:10:00,645.64,646.08,644.27,645.92,3710.0,640.5201,640.9566,639.161,640.7979,3710.0
2024-03-27 11:20:00,645.74,645.78,644.52,644.75,4535.0,640.6193,640.659,639.409,639.6372,4535.0
2024-03-27 11:30:00,644.67,645.43,644.43,645.2,6389.0,639.5578,640.3118,639.3197,640.0836,6389.0
2024-03-27 11:40:00,645.16,646.19,644.82,645.35,5410.0,640.0439,641.0658,639.7066,640.2324,5410.0
2024-03-27 11:50:00,645.23,645.46,643.44,643.57,9742.0,640.1134,640.3415,638.3376,638.4665,9742.0
2024-03-27 12:00:00,643.17,643.22,642.67,642.89,3000.0,638.0697,638.1193,637.5737,637.7919,3000.0
2024-03-27 12:10:00,642.77,644.3,642.21,643.64,8050.0,637.6729,639.1907,637.1173,638.536,8050.0
2024-03-27 12:20:00,643.55,644.13,643.37,644.08,3678.0,638.4467,639.0221,638.2681,638.9725,3678.0
2024-03-27 12:30:00,644.19,644.4,643.56,643.91,5644.0,639.0816,639.29,638.4566,638.8038,5644.0
2024-03-27 12:40:00,643.27,644.5,643.27,644.5,3598.0,638.1689,639.3892,638.1689,639.3892,3598.0
2024-03-27 12:50:00,644.39,644.51,643.87,644.14,4678.0,639.28,639.3991,638.7642,639.032,4678.0
2024-03-27 13:00:00,644.3,645.37,643.42,643.72,5286.0,639.1907,640.2523,638.3177,638.6153,5286.0
2024-03-27 13:10:00,643.72,643.8,643.24,643.62,4281.0,638.6153,638.6947,638.1391,638.5161,4281.0
2024-03-27 13:20:00,643.71,643.87,642.57,642.8,2835.0,638.6054,638.7642,637.4745,637.7026,2835.0
2024-03-27 13:30:00,642.77,643.11,641.91,642.45,2132.0,637.6729,638.0102,636.8197,637.3554,2132.0
2024-03-27 13:40:00,641.86,642.38,641.73,642.28,3434.0,636.7701,637.286,636.6411,637.1868,3434.0
2024-03-27 13:50:00,642.28,643.26,642.02,643.26,8864.0,637.1868,638.159,636.9288,638.159,8864.0
2024-03-27 14:00:00,643.21,644.2,643.19,643.29,5542.0,638.1094,639.0915,638.0895,638.1888,5542.0
2024-03-27 14:10:00,643.24,644.07,643.1,644.07,2201.0,638.1391,638.9626,638.0003,638.9626,2201.0
2024-03-27 14:20:00,644.37,645.39,644.32,645.2,2645.0,639.2602,640.2721,639.2106,640.0836,2645.0
2024-03-27 14:30:00,645.27,645.41,644.28,644.51,3244.0,640.1531,640.2919,639.1709,639.3991,3244.0
2024-03-27 14:40:00,644.31,645.19,644.26,645.02,10701.0,639.2007,640.0737,639.1511,639.905,10701.0
2024-03-27 14:50:00,645.05,645.89,645.04,645.65,7262.0,639.9348,640.7681,639.9249,640.53,7262.0
2024-03-27 15:00:00,645.54,646.56,645.52,646.39,3403.0,640.4209,641.4328,640.4011,641.2642,3403.0
2024-03-27 15:10:00,646.41,646.41,645.65,646.08,7661.0,641.284,641.284,640.53,640.9566,7661.0
2024-03-27 15:20:00,646.01,647.39,646.01,646.85,3152.0,640.8872,642.2562,640.8872,641.7205,3152.0
2024-03-27 15:30:00,646.79,647.97,646.69,647.85,5542.0,641.661,642.8316,641.5618,642.7126,5542.0
2024-03-27 15:40:00,648.48,649.58,648.32,648.73,8602.0,643.3376,644.4289,643.1789,643.5856,8602.0
2024-03-27 15:50:00,648.81,649.97,648.64,648.74,47652.0,643.665,644.8158,643.4963,643.5955,47652.0
2024-03-28 09:30:00,650.91,650.91,647.73,650.47,14143.0,645.7483,645.7483,642.5935,645.3118,14143.0
2024-03-28 09:40:00,650.11,652.54,650.11,652.5,3119.0,644.9547,647.3654,644.9547,647.3257,3119.0
2024-03-28 09:50:00,653.08,654.88,653.0,653.94,5628.0,647.9011,649.6868,647.8218,648.7543,5628.0
2024-03-28 10:00:00,654.66,655.0,653.45,653.77,10361.0,649.4686,649.8059,648.2682,648.5856,10361.0
2024-03-28 10:10:00,653.76,653.95,651.96,652.89,4621.0,648.5757,648.7642,646.79,647.7126,4621.0
2024-03-28 10:20:00,653.31,653.52,652.29,652.65,2309.0,648.1293,648.3376,647.1174,647.4745,2309.0
2024-03-28 10:30:00,652.37,653.4,652.08,653.4,2702.0,647.1967,648.2186,646.909,648.2186,2702.0
2024-03-28 10:40:00,653.3,653.97,652.81,653.06,6157.0,648.1194,648.7841,647.6333,647.8813,6157.0
2024-03-28 10:50:00,653.18,653.46,652.49,652.87,12082.0,648.0003,648.2781,647.3158,647.6928,12082.0
2024-03-28 11:00:00,652.9,653.27,651.3,651.32,4039.0,647.7225,648.0896,646.1352,646.1551,4039.0
2024-03-28 11:10:00,651.14,651.48,650.91,651.17,3240.0,645.9765,646.3138,645.7483,646.0063,3240.0
2024-03-28 11:20:00,651.12,651.62,650.94,651.24,3560.0,645.9567,646.4527,645.7781,646.0757,3560.0
2024-03-28 11:30:00,651.73,652.35,651.52,651.52,1300.0,646.5618,647.1769,646.3535,646.3535,1300.0
2024-03-28 11:40:00,652.01,652.99,651.71,652.82,2870.0,646.8396,647.8118,646.542,647.6432,2870.0
2024-03-28 11:50:00,652.95,653.55,652.95,653.37,1300.0,647.7722,648.3674,647.7722,648.1888,1300.0
2024-03-28 12:00:00,653.21,653.26,652.27,653.08,2334.0,648.0301,648.0797,647.0975,647.9011,2334.0
2024-03-28 12:10:00,653.13,653.13,652.5,652.69,1952.0,647.9507,647.9507,647.3257,647.5142,1952.0
2024-03-28 12:20:00,653.07,653.49,653.0,653.49,5562.0,647.8912,648.3079,647.8218,648.3079,5562.0
2024-03-28 12:30:00,653.49,653.64,652.01,652.14,4340.0,648.3079,648.4567,646.8396,646.9686,4340.0
2024-03-28 12:40:00,651.84,652.29,651.02,651.02,4519.0,646.671,647.1174,645.8575,645.8575,4519.0
2024-03-28 12:50:00,650.69,651.34,650.47,651.26,2708.0,645.5301,646.1749,645.3118,646.0956,2708.0
2024-03-28 13:00:00,650.88,651.31,650.2,651.15,2514.0,645.7186,646.1452,645.044,645.9864,2514.0
2024-03-28 13:10:00,651.21,651.21,650.39,650.92,3521.0,646.0459,646.0459,645.2325,645.7582,3521.0
2024-03-28 13:20:00,650.85,650.97,650.3,650.37,1630.0,645.6888,645.8079,645.1432,645.2126,1630.0
2024-03-28 13:30:00,650.18,650.39,649.59,649.59,2858.0,645.0241,645.2325,644.4388,644.4388,2858.0
2024-03-28 13:40:00,649.52,649.52,648.32,649.35,11475.0,644.3693,644.3693,643.1789,644.2007,11475.0
2024-03-28 13:50:00,649.37,650.13,649.03,649.03,6410.0,644.2205,644.9745,643.8832,643.8832,6410.0
2024-03-28 14:00:00,649.05,649.25,648.2,648.87,6935.0,643.9031,644.1015,643.0598,643.7245,6935.0
2024-03-28 14:10:00,648.9,649.34,648.08,648.08,11599.0,643.7543,644.1908,642.9408,642.9408,11599.0
2024-03-28 14:20:00,648.1,648.64,647.85,647.96,5459.0,642.9606,643.4963,642.7126,642.8217,5459.0
2024-03-28 14:30:00,647.79,649.27,647.79,649.16,2911.0,642.6531,644.1213,642.6531,644.0122,2911.0
2024-03-28 14:40:00,649.28,649.28,647.83,648.7,10660.0,644.1313,644.1313,642.6928,643.5559,10660.0
2024-03-28 14:50:00,648.71,650.11,648.69,650.11,7291.0,643.5658,644.9547,643.5459,644.9547,7291.0
2024-03-28 15:00:00,650.1,650.48,648.78,649.33,4996.0,644.9448,645.3217,643.6352,644.1809,4996.0
2024-03-28 15:10:00,650.07,650.67,649.83,650.67,3500.0,644.915,645.5102,644.6769,645.5102,3500.0
2024-03-28 15:20:00,650.65,651.65,650.44,651.34,5575.0,645.4904,646.4825,645.2821,646.1749,5575.0
2024-03-28 15:30:00,651.34,651.47,650.2,650.33,5122.0,646.1749,646.3039,645.044,645.1729,5122.0
2024-03-28 15:40:00,650.17,650.99,650.02,650.57,7528.0,645.0142,645.8277,644.8654,645.411,7528.0
2024-03-28 15:50:00,650.3,651.42,649.33,649.99,109144.0,645.1432,646.2543,644.1809,644.8356,109144.0
2024-04-01 09:30:00,653.13,654.4,651.09,653.15,15355.0,647.9507,649.2107,645.9269,647.9706,15355.0
2024-04-01 09:40:00,654.2,654.21,650.37,650.38,5933.0,649.0122,649.0222,645.2126,645.2225,5933.0
2024-04-01 09:50:00,650.13,650.13,648.01,648.03,5136.0,644.9745,644.9745,642.8713,642.8912,5136.0
2024-04-01 10:00:00,648.12,649.34,647.0,647.63,5064.0,642.9805,644.1908,641.8693,642.4943,5064.0
2024-04-01 10:10:00,647.24,647.86,644.53,644.53,4568.0,642.1074,642.7225,639.4189,639.4189,4568.0
2024-04-01 10:20:00,643.9,644.26,642.8,642.81,5114.0,638.7939,639.1511,637.7026,637.7126,5114.0
2024-04-01 10:30:00,642.87,642.87,641.37,641.38,1768.0,637.7721,637.7721,636.284,636.2939,1768.0
2024-04-01 10:40:00,641.26,642.04,640.63,641.19,2602.0,636.1749,636.9487,635.5498,636.1054,2602.0
2024-04-01 10:50:00,640.96,640.96,639.36,640.51,3800.0,635.8772,635.8772,634.2899,635.4308,3800.0
2024-04-01 11:00:00,640.55,641.31,639.83,640.21,6753.0,635.4705,636.2245,634.7562,635.1332,6753.0
2024-04-01 11:10:00,639.73,640.39,638.4,639.16,9717.0,634.657,635.3118,633.3375,634.0915,9717.0
2024-04-01 11:20:00,639.06,640.51,639.01,640.18,15088.0,633.9923,635.4308,633.9427,635.1034,15088.0
2024-04-01 11:30:00,640.13,640.68,638.75,638.75,4600.0,635.0538,635.5995,633.6848,633.6848,4600.0
2024-04-01 11:40:00,638.91,639.56,638.43,639.56,1900.0,633.8435,634.4883,633.3673,634.4883,1900.0
2024-04-01 11:50:00,639.06,639.06,637.17,637.31,3370.0,633.9923,633.9923,632.1173,632.2562,3370.0
2024-04-01 12:00:00,637.0,639.08,636.91,638.96,3406.0,631.9486,634.0121,631.8593,633.8931,3406.0
2024-04-01 12:10:00,638.49,638.88,638.27,638.77,4500.0,633.4268,633.8137,633.2086,633.7046,4500.0
2024-04-01 12:20:00,638.72,638.72,637.61,637.8,2308.0,633.655,633.655,632.5538,632.7423,2308.0
2024-04-01 12:30:00,638.15,638.85,638.15,638.84,2421.0,633.0895,633.784,633.0895,633.774,2421.0
2024-04-01 12:40:00,639.07,640.06,639.05,639.38,3402.0,634.0022,634.9844,633.9824,634.3098,3402.0
2024-04-01 12:50:00,639.32,639.32,638.68,638.72,1952.0,634.2502,634.2502,633.6153,633.655,1952.0
2024-04-01 13:00:00,638.46,638.92,638.29,638.29,1134.0,633.3971,633.8534,633.2284,633.2284,1134.0
2024-04-01 13:10:00,638.38,638.5,637.99,638.12,3800.0,633.3177,633.4367,632.9308,633.0598,3800.0
2024-04-01 13:20:00,637.68,637.78,635.88,636.88,1869.0,632.6232,632.7224,630.8375,631.8296,1869.0
2024-04-01 13:30:00,637.27,637.69,636.92,637.51,1369.0,632.2165,632.6332,631.8693,632.4546,1369.0
2024-04-01 13:40:00,636.97,638.46,636.97,638.46,1527.0,631.9189,633.3971,631.9189,633.3971,1527.0
2024-04-01 13:50:00,638.04,638.04,637.71,637.71,2005.0,632.9804,632.9804,632.653,632.653,2005.0
2024-04-01 14:00:00,637.96,638.57,637.96,638.25,2440.0,632.901,633.5062,632.901,633.1887,2440.0
2024-04-01 14:10:00,637.87,638.16,637.64,637.92,2934.0,632.8117,633.0994,632.5836,632.8613,2934.0
2024-04-01 14:20:00,638.04,638.12,637.29,637.29,3464.0,632.9804,633.0598,632.2363,632.2363,3464.0
2024-04-01 14:30:00,637.36,637.49,636.97,637.15,2762.0,632.3058,632.4347,631.9189,632.0974,2762.0
2024-04-01 14:40:00,637.13,637.54,636.65,637.49,3924.0,632.0776,632.4844,631.6014,632.4347,3924.0
2024-04-01 14:50:00,637.45,637.91,637.06,637.13,3691.0,632.3951,632.8514,632.0082,632.0776,3691.0
2024-04-01 15:00:00,637.05,637.44,636.56,637.22,2200.0,631.9982,632.3851,631.5121,632.1669,2200.0
2024-04-01 15:10:00,637.0,637.59,636.8,637.21,5200.0,631.9486,632.534,631.7502,632.157,5200.0
2024-04-01 15:20:00,637.26,637.49,636.69,636.91,5081.0,632.2066,632.4347,631.6411,631.8593,5081.0
2024-04-01 15:30:00,637.22,638.06,636.86,636.86,7657.0,632.1669,633.0002,631.8097,631.8097,7657.0
2024-04-01 15:40:00,637.07,638.88,637.05,638.36,6979.0,632.0181,633.8137,631.9982,633.2978,6979.0
2024-04-01 15:50:00,638.41,641.37,638.18,639.76,51239.0,633.3475,636.284,633.1193,634.6867,51239.0
2024-04-02 09:30:00,630.44,630.44,625.04,627.21,26586.0,625.4407,625.4407,620.0835,622.2363,26586.0
2024-04-02 09:40:00,626.83,628.02,625.6,625.74,14193.0,621.8593,623.0398,620.639,620.7779,14193.0
2024-04-02 09:50:00,625.58,625.68,623.79,623.8,10939.0,620.6192,620.7184,618.8434,618.8533,10939.0
2024-04-02 10:00:00,623.54,625.79,623.35,623.66,14619.0,618.5954,620.8275,618.4069,618.7144,14619.0
2024-04-02 10:10:00,623.63,624.14,622.29,623.56,25688.0,618.6847,619.1906,617.3553,618.6152,25688.0
2024-04-02 10:20:00,623.5,626.12,623.06,625.59,37017.0,618.5557,621.1549,618.1192,620.6291,37017.0
2024-04-02 10:30:00,625.19,627.71,624.98,626.53,20405.0,620.2323,622.7323,620.024,621.5617,20405.0
2024-04-02 10:40:00,626.73,627.46,626.18,626.54,13721.0,621.7601,622.4843,621.2144,621.5716,13721.0
2024-04-02 10:50:00,626.25,626.37,624.72,625.07,14005.0,621.2839,621.4029,619.766,620.1132,14005.0
2024-04-02 11:00:00,625.13,625.75,625.06,625.64,5622.0,620.1728,620.7878,620.1033,620.6787,5622.0
2024-04-02 11:10:00,625.92,627.02,625.92,626.65,37867.0,620.9565,622.0478,620.9565,621.6807,37867.0
2024-04-02 11:20:00,627.33,627.78,626.64,626.71,16614.0,622.3553,622.8017,621.6708,621.7402,16614.0
2024-04-02 11:30:00,626.42,626.56,625.02,625.04,9405.0,621.4525,621.5914,620.0636,620.0835,9405.0
2024-04-02 11:40:00,625.09,625.78,625.03,625.16,4983.0,620.1331,620.8176,620.0736,620.2025,4983.0
2024-04-02 11:50:00,625.27,625.27,624.17,624.28,5975.0,620.3117,620.3117,619.2204,619.3295,5975.0
2024-04-02 12:00:00,624.16,624.78,623.98,624.18,6012.0,619.2105,619.8255,619.0319,619.2303,6012.0
2024-04-02 12:10:00,624.25,624.64,623.86,624.42,9642.0,619.2997,619.6866,618.9128,619.4684,9642.0
2024-04-02 12:20:00,624.42,625.0,623.9,624.54,27049.0,619.4684,620.0438,618.9525,619.5874,27049.0
2024-04-02 12:30:00,624.5,626.47,624.34,625.92,51779.0,619.5478,621.5021,619.389,620.9565,51779.0
2024-04-02 12:40:00,625.87,625.97,625.04,625.36,41820.0,620.9069,621.0061,620.0835,620.4009,41820.0
2024-04-02 12:50:00,625.21,626.24,625.21,626.24,80493.0,620.2521,621.274,620.2521,621.274,80493.0
2024-04-02 13:00:00,626.27,626.54,625.06,625.06,4300.0,621.3037,621.5716,620.1033,620.1033,4300.0
2024-04-02 13:10:00,624.87,624.87,623.7,623.99,3737.0,619.9148,619.9148,618.7541,619.0418,3737.0
2024-04-02 13:20:00,623.99,624.44,623.81,624.32,4970.0,619.0418,619.4882,618.8632,619.3692,4970.0
2024-04-02 13:30:00,624.38,625.16,624.38,624.74,8636.0,619.4287,620.2025,619.4287,619.7859,8636.0
2024-04-02 13:40:00,624.86,625.18,624.68,624.79,5102.0,619.9049,620.2224,619.7263,619.8355,5102.0
2024-04-02 13:50:00,624.86,625.01,623.5,623.5,4506.0,619.9049,620.0537,618.5557,618.5557,4506.0
2024-04-02 14:00:00,623.47,624.88,623.47,624.88,5969.0,618.5259,619.9247,618.5259,619.9247,5969.0
2024-04-02 14:10:00,624.91,625.61,624.62,625.39,14298.0,619.9545,620.649,619.6668,620.4307,14298.0
2024-04-02 14:20:00,625.42,625.71,625.15,625.2,37730.0,620.4605,620.7482,620.1926,620.2422,37730.0
2024-04-02 14:30:00,625.19,625.33,624.84,625.0,13964.0,620.2323,620.3712,619.8851,620.0438,13964.0
2024-04-02 14:40:00,624.91,625.58,624.9,625.1,21827.0,619.9545,620.6192,619.9446,620.143,21827.0
2024-04-02 14:50:00,625.16,625.88,625.15,625.25,21143.0,620.2025,620.9168,620.1926,620.2918,21143.0
2024-04-02 15:00:00,625.17,625.64,625.14,625.52,44859.0,620.2124,620.6787,620.1827,620.5597,44859.0
2024-04-02 15:10:00,625.6,625.78,624.69,624.85,51150.0,620.639,620.8176,619.7363,619.895,51150.0
2024-04-02 15:20:00,624.95,627.43,624.95,627.37,59320.0,619.9942,622.4545,619.9942,622.395,59320.0
2024-04-02 15:30:00,627.58,627.6,627.11,627.33,19065.0,622.6033,622.6232,622.1371,622.3553,19065.0
2024-04-02 15:40:00,627.33,627.58,626.84,627.13,45781.0,622.3553,622.6033,621.8692,622.1569,45781.0
2024-04-02 15:50:00,627.09,627.69,625.94,626.52,158149.0,622.1172,622.7125,620.9763,621.5517,158149.0
2024-04-03 09:30:00,626.59,627.24,624.92,625.35,27834.0,621.6212,622.266,619.9644,620.391,27834.0
2024-04-03 09:40:00,625.81,626.02,624.69,625.38,8592.0,620.8474,621.0557,619.7363,620.4208,8592.0
2024-04-03 09:50:00,625.48,625.9,624.78,624.79,5877.0,620.52,620.9367,619.8255,619.8355,5877.0
2024-04-03 10:00:00,625.49,628.81,625.44,627.01,12852.0,620.5299,623.8236,620.4803,622.0379,12852.0
2024-04-03 10:10:00,627.35,628.65,627.08,628.34,11469.0,622.3752,623.6648,622.1073,623.3573,11469.0
2024-04-03 10:20:00,628.54,628.55,627.6,627.61,12104.0,623.5557,623.5656,622.6232,622.6331,12104.0
2024-04-03 10:30:00,627.82,628.31,627.13,627.55,17779.0,622.8414,623.3275,622.1569,622.5736,17779.0
2024-04-03 10:40:00,627.52,629.82,627.52,629.82,16378.0,622.5438,624.8256,622.5438,624.8256,16378.0
2024-04-03 10:50:00,630.13,632.86,630.13,632.22,10510.0,625.1331,627.8415,625.1331,627.2065,10510.0
2024-04-03 11:00:00,632.19,632.86,631.67,631.9,9784.0,627.1768,627.8415,626.6609,626.8891,9784.0
2024-04-03 11:10:00,632.09,632.3,630.58,630.99,12638.0,627.0776,627.2859,625.5795,625.9863,12638.0
2024-04-03 11:20:00,631.04,631.61,630.0,631.24,8789.0,626.0359,626.6014,625.0041,626.2343,8789.0
2024-04-03 11:30:00,631.04,631.24,630.43,630.49,6417.0,626.0359,626.2343,625.4307,625.4903,6417.0
2024-04-03 11:40:00,630.28,630.35,629.73,630.03,8246.0,625.2819,625.3514,624.7363,625.0339,8246.0
2024-04-03 11:50:00,629.87,629.87,629.08,629.08,4541.0,624.8752,624.8752,624.0914,624.0914,4541.0
2024-04-03 12:00:00,629.02,629.26,628.0,629.07,11033.0,624.0319,624.27,623.02,624.0815,11033.0
2024-04-03 12:10:00,629.18,629.48,627.98,628.79,16274.0,624.1906,624.4883,623.0002,623.8037,16274.0
2024-04-03 12:20:00,628.81,629.45,628.19,629.15,15978.0,623.8236,624.4585,623.2085,624.1609,15978.0
2024-04-03 12:30:00,629.23,630.02,627.13,627.34,8750.0,624.2402,625.024,622.1569,622.3652,8750.0
2024-04-03 12:40:00,628.78,628.95,628.33,628.53,3846.0,623.7938,623.9625,623.3474,623.5458,3846.0
2024-04-03 12:50:00,628.52,628.66,626.95,626.95,7050.0,623.5359,623.6748,621.9783,621.9783,7050.0
2024-04-03 13:00:00,627.2,627.44,626.85,627.32,3984.0,622.2263,622.4644,621.8791,622.3454,3984.0
2024-04-03 13:10:00,627.56,627.76,627.14,627.58,3412.0,622.5835,622.7819,622.1668,622.6033,3412.0
2024-04-03 13:20:00,627.69,628.03,627.6,628.02,2020.0,622.7125,623.0498,622.6232,623.0398,2020.0
2024-04-03 13:30:00,627.85,628.14,627.11,627.11,7421.0,622.8712,623.1589,622.1371,622.1371,7421.0
2024-04-03 13:40:00,627.41,627.83,627.26,627.61,9200.0,622.4347,622.8514,622.2859,622.6331,9200.0
2024-04-03 13:50:00,627.61,628.07,627.42,627.8,13769.0,622.6331,623.0894,622.4446,622.8216,13769.0
2024-04-03 14:00:00,627.81,627.95,627.33,627.69,22290.0,622.8315,622.9704,622.3553,622.7125,22290.0
2024-04-03 14:10:00,627.56,627.57,626.3,626.51,11581.0,622.5835,622.5934,621.3335,621.5418,11581.0
2024-04-03 14:20:00,626.46,626.65,626.03,626.6,8638.0,621.4922,621.6807,621.0656,621.6311,8638.0
2024-04-03 14:30:00,626.45,626.56,626.0,626.01,26554.0,621.4823,621.5914,621.0359,621.0458,26554.0
2024-04-03 14:40:00,626.02,626.18,625.68,626.02,4424.0,621.0557,621.2144,620.7184,621.0557,4424.0
2024-04-03 14:50:00,626.08,626.08,625.25,625.46,14041.0,621.1152,621.1152,620.2918,620.5001,14041.0
2024-04-03 15:00:00,625.45,625.75,625.18,625.33,7110.0,620.4902,620.7878,620.2224,620.3712,7110.0
2024-04-03 15:10:00,625.62,625.66,622.27,622.71,17041.0,620.6589,620.6986,617.3354,617.772,17041.0
2024-04-03 15:20:00,622.85,623.48,621.53,621.65,29424.0,617.9108,618.5358,616.6013,616.7204,29424.0
2024-04-03 15:30:00,621.58,623.99,621.45,623.75,14870.0,616.6509,619.0418,616.5219,618.8037,14870.0
2024-04-03 15:40:00,623.87,623.87,622.85,623.19,22058.0,618.9228,618.9228,617.9108,618.2481,22058.0
2024-04-03 15:50:00,623.42,624.6,622.45,622.84,114081.0,618.4763,619.647,617.514,617.9009,114081.0
2024-04-04 09:30:00,633.78,633.98,630.94,631.37,37669.0,628.7542,628.9526,625.9367,626.3633,37669.0
2024-04-04 09:40:00,631.67,632.3,628.53,629.81,21160.0,626.6609,627.2859,623.5458,624.8156,21160.0
2024-04-04 09:50:00,629.66,629.66,628.0,628.5,24898.0,624.6668,624.6668,623.02,623.516,24898.0
2024-04-04 10:00:00,628.51,631.78,628.51,630.8,21288.0,623.526,626.77,623.526,625.7978,21288.0
2024-04-04 10:10:00,631.0,631.01,629.72,629.72,8891.0,625.9962,626.0061,624.7264,624.7264,8891.0
2024-04-04 10:20:00,630.08,630.22,628.68,629.69,6842.0,625.0835,625.2224,623.6946,624.6966,6842.0
2024-04-04 10:30:00,630.31,631.0,629.82,630.86,24635.0,625.3117,625.9962,624.8256,625.8573,24635.0
2024-04-04 10:40:00,630.73,631.13,629.91,630.14,13534.0,625.7284,626.1252,624.9149,625.143,13534.0
2024-04-04 10:50:00,630.21,630.38,629.09,630.38,10789.0,625.2125,625.3811,624.1014,625.3811,10789.0
2024-04-04 11:00:00,630.39,631.31,630.34,630.8,11096.0,625.391,626.3038,625.3414,625.7978,11096.0
2024-04-04 11:10:00,630.74,631.65,630.74,631.5,4075.0,625.7383,626.6411,625.7383,626.4922,4075.0
2024-04-04 11:20:00,631.21,631.23,630.33,630.66,8013.0,626.2045,626.2244,625.3315,625.6589,8013.0
2024-04-04 11:30:00,630.83,631.06,630.22,630.22,7489.0,625.8276,626.0557,625.2224,625.2224,7489.0
2024-04-04 11:40:00,630.37,631.27,630.37,630.55,5080.0,625.3712,626.2641,625.3712,625.5498,5080.0
2024-04-04 11:50:00,630.61,631.0,630.12,630.79,9680.0,625.6093,625.9962,625.1232,625.7879,9680.0
2024-04-04 12:00:00,631.0,633.5,630.74,633.26,14764.0,625.9962,628.4764,625.7383,628.2383,14764.0
2024-04-04 12:10:00,633.47,633.5,632.55,632.67,11215.0,628.4466,628.4764,627.5339,627.653,11215.0
2024-04-04 12:20:00,632.69,633.87,632.69,633.85,4662.0,627.6728,628.8435,627.6728,628.8236,4662.0
2024-04-04 12:30:00,633.69,634.26,633.53,634.26,5605.0,628.6649,629.2304,628.5061,629.2304,5605.0
2024-04-04 12:40:00,634.55,635.47,634.5,635.01,14243.0,629.5181,630.4308,629.4685,629.9744,14243.0
2024-04-04 12:50:00,635.0,635.97,634.98,635.06,4373.0,629.9645,630.9268,629.9447,630.024,4373.0
2024-04-04 13:00:00,634.87,635.13,634.64,635.13,4001.0,629.8355,630.0935,629.6073,630.0935,4001.0
2024-04-04 13:10:00,635.25,635.75,635.1,635.4,4419.0,630.2125,630.7085,630.0637,630.3613,4419.0
2024-04-04 13:20:00,635.4,635.44,634.85,634.94,11901.0,630.3613,630.401,629.8157,629.905,11901.0
2024-04-04 13:30:00,634.93,637.06,634.85,635.96,10751.0,629.895,632.0082,629.8157,630.9169,10751.0
2024-04-04 13:40:00,635.95,636.0,634.23,634.89,8136.0,630.907,630.9566,629.2006,629.8554,8136.0
2024-04-04 13:50:00,635.0,635.04,633.71,633.93,4891.0,629.9645,630.0042,628.6847,628.903,4891.0
2024-04-04 14:00:00,633.7,633.7,632.38,632.4,3251.0,628.6748,628.6748,627.3653,627.3851,3251.0
2024-04-04 14:10:00,632.25,632.25,630.15,630.6,8535.0,627.2363,627.2363,625.153,625.5994,8535.0
2024-04-04 14:20:00,630.34,630.84,628.0,628.0,4468.0,625.3414,625.8375,623.02,623.02,4468.0
2024-04-04 14:30:00,627.98,627.98,625.71,627.4,9812.0,623.0002,623.0002,620.7482,622.4248,9812.0
2024-04-04 14:40:00,627.01,627.01,624.83,625.94,5430.0,622.0379,622.0379,619.8751,620.9763,5430.0
2024-04-04 14:50:00,625.69,625.99,623.14,624.09,12243.0,620.7283,621.0259,618.1985,619.141,12243.0
2024-04-04 15:00:00,623.81,625.05,622.93,625.05,7533.0,618.8632,620.0934,617.9902,620.0934,7533.0
2024-04-04 15:10:00,624.83,625.25,622.95,622.96,15975.0,619.8751,620.2918,618.01,618.02,15975.0
2024-04-04 15:20:00,623.1,624.36,621.97,621.97,13250.0,618.1589,619.4089,617.0378,617.0378,13250.0
2024-04-04 15:30:00,622.26,623.33,621.69,622.05,12668.0,617.3255,618.387,616.76,617.1172,12668.0
2024-04-04 15:40:00,622.15,622.49,620.33,622.42,18404.0,617.2164,617.5537,615.4108,617.4843,18404.0
2024-04-04 15:50:00,622.42,622.63,620.63,621.07,76045.0,617.4843,617.6926,615.7084,616.145,76045.0
2024-04-05 09:30:00,623.5,624.1,621.55,621.64,26594.0,618.5557,619.1509,616.6212,616.7104,26594.0
2024-04-05 09:40:00,621.64,625.52,621.64,624.25,10804.0,616.7104,620.5597,616.7104,619.2997,10804.0
2024-04-05 09:50:00,624.8,627.29,624.18,626.75,14264.0,619.8454,622.3156,619.2303,621.7799,14264.0
2024-04-05 10:00:00,626.94,627.13,624.26,625.72,10840.0,621.9684,622.1569,619.3097,620.7581,10840.0
2024-04-05 10:10:00,625.35,626.87,624.58,626.38,8112.0,620.391,621.899,619.6271,621.4128,8112.0
2024-04-05 10:20:00,625.9,626.7,625.17,626.7,11346.0,620.9367,621.7303,620.2124,621.7303,11346.0
2024-04-05 10:30:00,626.41,627.34,625.91,627.02,11851.0,621.4426,622.3652,620.9466,622.0478,11851.0
2024-04-05 10:40:00,626.86,629.39,626.75,628.67,14710.0,621.889,624.399,621.7799,623.6847,14710.0
2024-04-05 10:50:00,629.28,631.03,628.63,631.03,11918.0,624.2899,626.026,623.645,626.026,11918.0
2024-04-05 11:00:00,630.52,631.39,629.66,630.69,10002.0,625.52,626.3831,624.6668,625.6887,10002.0
2024-04-05 11:10:00,630.58,631.87,629.26,630.33,9284.0,625.5795,626.8593,624.27,625.3315,9284.0
2024-04-05 11:20:00,630.88,632.83,630.48,632.57,13370.0,625.8772,627.8117,625.4803,627.5538,13370.0
2024-04-05 11:30:00,632.57,633.22,631.81,633.02,17756.0,627.5538,628.1986,626.7998,628.0002,17756.0
2024-04-05 11:40:00,632.93,634.1,632.92,633.44,7706.0,627.9109,629.0716,627.901,628.4169,7706.0
2024-04-05 11:50:00,633.42,634.29,633.42,634.19,8119.0,628.397,629.2601,628.397,629.1609,8119.0
2024-04-05 12:00:00,634.19,634.44,633.53,634.32,14985.0,629.1609,629.4089,628.5061,629.2899,14985.0
2024-04-05 12:10:00,634.19,635.06,633.85,634.89,8415.0,629.1609,630.024,628.8236,629.8554,8415.0
2024-04-05 12:20:00,634.84,635.18,634.21,634.48,8641.0,629.8058,630.1431,629.1808,629.4486,8641.0
2024-04-05 12:30:00,634.6,635.08,634.12,634.97,8632.0,629.5677,630.0439,629.0915,629.9347,8632.0
2024-04-05 12:40:00,634.87,635.09,634.41,634.89,7472.0,629.8355,630.0538,629.3792,629.8554,7472.0
2024-04-05 12:50:00,635.1,636.96,634.93,636.96,8362.0,630.0637,631.9089,629.895,631.9089,8362.0
2024-04-05 13:00:00,636.71,636.91,634.42,634.7,5823.0,631.6609,631.8593,629.3891,629.6669,5823.0
2024-04-05 13:10:00,634.72,634.99,634.31,634.98,4852.0,629.6867,629.9546,629.28,629.9447,4852.0
2024-04-05 13:20:00,635.09,635.8,634.69,635.09,6008.0,630.0538,630.7581,629.657,630.0538,6008.0
2024-04-05 13:30:00,635.0,636.69,634.99,636.69,19116.0,629.9645,631.6411,629.9546,631.6411,19116.0
2024-04-05 13:40:00,636.61,636.98,635.39,635.39,21729.0,631.5617,631.9288,630.3514,630.3514,21729.0
2024-04-05 13:50:00,635.39,635.7,634.03,634.42,13357.0,630.3514,630.6589,629.0022,629.3891,13357.0
2024-04-05 14:00:00,634.56,636.22,633.06,636.22,8181.0,629.528,631.1748,628.0399,631.1748,8181.0
2024-04-05 14:10:00,636.02,636.71,635.5,635.5,16150.0,630.9764,631.6609,630.4605,630.4605,16150.0
2024-04-05 14:20:00,635.77,637.14,634.53,634.53,9126.0,630.7284,632.0875,629.4982,629.4982,9126.0
2024-04-05 14:30:00,634.9,635.86,634.25,635.72,11879.0,629.8653,630.8177,629.2204,630.6788,11879.0
2024-04-05 14:40:00,635.72,636.52,634.3,634.3,10863.0,630.6788,631.4724,629.27,629.27,10863.0
2024-04-05 14:50:00,634.47,634.66,633.6,634.4,7118.0,629.4387,629.6272,628.5756,629.3693,7118.0
2024-04-05 15:00:00,634.4,635.37,633.84,634.04,8508.0,629.3693,630.3316,628.8137,629.0121,8508.0
2024-04-05 15:10:00,633.88,634.57,633.68,634.44,8103.0,628.8534,629.5379,628.655,629.4089,8103.0
2024-04-05 15:20:00,634.32,634.32,632.98,633.54,8909.0,629.2899,629.2899,627.9605,628.5161,8909.0
2024-04-05 15:30:00,633.86,634.31,632.95,633.49,16359.0,628.8335,629.28,627.9307,628.4665,16359.0
2024-04-05 15:40:00,633.38,634.87,633.37,634.5,18717.0,628.3573,629.8355,628.3474,629.4685,18717.0
2024-04-05 15:50:00,634.96,637.25,634.69,635.55,71960.0,629.9248,632.1967,629.657,630.5101,71960.0
2024-04-08 09:30:00,638.7,641.96,637.4,637.64,26571.0,633.6352,636.8693,632.3455,632.5836,26571.0
2024-04-08 09:40:00,638.36,641.15,637.08,640.74,12174.0,633.2978,636.0657,632.028,635.659,12174.0
2024-04-08 09:50:00,640.83,641.53,639.85,641.4,7473.0,635.7483,636.4427,634.776,636.3137,7473.0
2024-04-08 10:00:00,641.15,642.72,640.43,642.44,10758.0,636.0657,637.6233,635.3514,637.3455,10758.0
2024-04-08 10:10:00,642.82,643.63,642.49,642.95,9396.0,637.7225,638.5261,637.3951,637.8514,9396.0
2024-04-08 10:20:00,643.39,644.05,643.02,644.05,4234.0,638.288,638.9427,637.9209,638.9427,4234.0
2024-04-08 10:30:00,644.61,645.53,644.11,644.41,11061.0,639.4983,640.411,639.0023,639.2999,11061.0
2024-04-08 10:40:00,644.4,645.23,643.81,645.23,7833.0,639.29,640.1134,638.7046,640.1134,7833.0
2024-04-08 10:50:00,645.34,645.98,645.16,645.34,9268.0,640.2225,640.8574,640.0439,640.2225,9268.0
2024-04-08 11:00:00,645.55,645.85,643.66,643.67,7286.0,640.4308,640.7285,638.5558,638.5657,7286.0
2024-04-08 11:10:00,643.96,644.09,643.3,643.31,3466.0,638.8534,638.9824,638.1987,638.2086,3466.0
2024-04-08 11:20:00,643.46,644.14,643.27,643.68,6823.0,638.3574,639.032,638.1689,638.5757,6823.0
2024-04-08 11:30:00,643.53,643.53,641.9,642.17,6226.0,638.4269,638.4269,636.8098,637.0776,6226.0
2024-04-08 11:40:00,642.62,642.71,641.75,642.18,4463.0,637.5241,637.6134,636.661,637.0876,4463.0
2024-04-08 11:50:00,642.26,643.12,642.06,642.63,4385.0,637.1669,638.0201,636.9685,637.534,4385.0
2024-04-08 12:00:00,642.39,643.11,641.85,643.05,3786.0,637.2959,638.0102,636.7602,637.9507,3786.0
2024-04-08 12:10:00,642.79,643.53,642.53,643.34,3522.0,637.6927,638.4269,637.4348,638.2384,3522.0
2024-04-08 12:20:00,643.12,643.86,642.24,643.42,6407.0,638.0201,638.7542,637.1471,638.3177,6407.0
2024-04-08 12:30:00,643.34,644.04,643.34,643.6,2250.0,638.2384,638.9328,638.2384,638.4963,2250.0
2024-04-08 12:40:00,643.51,644.17,643.51,643.8,6505.0,638.407,639.0618,638.407,638.6947,6505.0
2024-04-08 12:50:00,643.76,644.94,643.56,644.94,3772.0,638.655,639.8257,638.4566,639.8257,3772.0
2024-04-08 13:00:00,644.99,645.06,644.01,644.38,3704.0,639.8753,639.9447,638.903,639.2701,3704.0
2024-04-08 13:10:00,644.06,644.43,643.39,643.81,4882.0,638.9526,639.3197,638.288,638.7046,4882.0
2024-04-08 13:20:00,643.53,644.12,643.42,644.12,2574.0,638.4269,639.0122,638.3177,639.0122,2574.0
2024-04-08 13:30:00,644.29,644.29,643.4,643.45,3735.0,639.1808,639.1808,638.2979,638.3475,3735.0
2024-04-08 13:40:00,643.71,644.68,643.71,644.62,4649.0,638.6054,639.5677,638.6054,639.5082,4649.0
2024-04-08 13:50:00,644.67,645.8,644.51,645.59,4042.0,639.5578,640.6788,639.3991,640.4705,4042.0
2024-04-08 14:00:00,645.58,646.04,645.25,646.04,5895.0,640.4606,640.9169,640.1332,640.9169,5895.0
2024-04-08 14:10:00,645.75,646.5,645.63,646.44,3317.0,640.6292,641.3733,640.5102,641.3138,3317.0
2024-04-08 14:20:00,646.42,646.51,644.99,645.02,10211.0,641.2939,641.3832,639.8753,639.905,10211.0
2024-04-08 14:30:00,645.08,645.13,642.85,642.99,8434.0,639.9646,640.0142,637.7522,637.8911,8434.0
2024-04-08 14:40:00,642.87,644.02,642.8,643.9,3129.0,637.7721,638.913,637.7026,638.7939,3129.0
2024-04-08 14:50:00,644.09,644.38,643.78,644.25,2356.0,638.9824,639.2701,638.6749,639.1411,2356.0
2024-04-08 15:00:00,644.32,644.87,644.16,644.41,7293.0,639.2106,639.7562,639.0519,639.2999,7293.0
2024-04-08 15:10:00,644.71,644.86,644.12,644.12,4937.0,639.5975,639.7463,639.0122,639.0122,4937.0
2024-04-08 15:20:00,644.21,646.83,644.2,646.83,11733.0,639.1015,641.7007,639.0915,641.7007,11733.0
2024-04-08 15:30:00,646.6,647.39,646.55,647.0,21208.0,641.4725,642.2562,641.4229,641.8693,21208.0
2024-04-08 15:40:00,646.91,647.0,645.18,645.62,19139.0,641.78,641.8693,640.0638,640.5003,19139.0
2024-04-08 15:50:00,645.43,645.83,644.46,645.49,38151.0,640.3118,640.7086,639.3495,640.3713,38151.0
2024-04-09 09:30:00,650.0,650.42,646.36,648.96,13844.0,645.7466,646.1639,642.1304,644.7134,13844.0
2024-04-09 09:40:00,648.44,649.03,645.21,645.21,9039.0,644.1968,644.7829,640.9879,640.9879,9039.0
2024-04-09 09:50:00,645.6,648.35,644.98,648.35,9151.0,641.3754,644.1074,640.7594,644.1074,9151.0
2024-04-09 10:00:00,647.35,648.26,645.99,646.63,4417.0,643.1139,644.018,641.7628,642.3987,4417.0
2024-04-09 10:10:00,646.6,646.77,645.21,646.02,6433.0,642.3688,642.5377,640.9879,641.7926,6433.0
2024-04-09 10:20:00,645.85,646.56,643.02,643.74,3025.0,641.6238,642.3291,638.8123,639.5276,3025.0
2024-04-09 10:30:00,642.51,643.22,641.34,641.35,5084.0,638.3056,639.011,637.1433,637.1532,5084.0
2024-04-09 10:40:00,641.74,641.74,639.32,640.22,2924.0,637.5407,637.5407,635.1365,636.0306,2924.0
2024-04-09 10:50:00,639.44,641.93,639.44,641.93,3360.0,635.2557,637.7294,635.2557,637.7294,3360.0
2024-04-09 11:00:00,642.03,642.22,641.17,641.87,3946.0,637.8288,638.0175,636.9744,637.6698,3946.0
2024-04-09 11:10:00,641.28,641.99,640.67,641.67,2195.0,637.0837,637.789,636.4777,637.4711,2195.0
2024-04-09 11:20:00,641.18,641.71,640.52,641.0,2278.0,636.9843,637.5108,636.3286,636.8055,2278.0
2024-04-09 11:30:00,641.33,641.33,639.74,640.38,2400.0,637.1333,637.1333,635.5537,636.1895,2400.0
2024-04-09 11:40:00,640.12,641.8,640.08,641.31,2295.0,635.9313,637.6003,635.8915,637.1135,2295.0
2024-04-09 11:50:00,641.19,641.63,640.83,641.42,1338.0,636.9942,637.4314,636.6366,637.2227,1338.0
2024-04-09 12:00:00,641.46,641.86,641.04,641.35,1789.0,637.2625,637.6599,636.8452,637.1532,1789.0
2024-04-09 12:10:00,641.37,642.59,641.37,642.1,1880.0,637.1731,638.3851,637.1731,637.8983,1880.0
2024-04-09 12:20:00,642.2,642.2,641.63,641.63,1719.0,637.9976,637.9976,637.4314,637.4314,1719.0
2024-04-09 12:30:00,641.9,642.46,641.9,642.3,1104.0,637.6996,638.2559,637.6996,638.097,1104.0
2024-04-09 12:40:00,642.5,642.5,641.92,641.92,2000.0,638.2957,638.2957,637.7195,637.7195,2000.0
2024-04-09 12:50:00,641.99,641.99,640.89,641.29,2671.0,637.789,637.789,636.6962,637.0936,2671.0
2024-04-09 13:00:00,640.98,642.54,640.98,642.48,3891.0,636.7856,638.3354,636.7856,638.2758,3891.0
2024-04-09 13:10:00,642.48,642.74,641.55,642.09,6905.0,638.2758,638.5341,637.3519,637.8884,6905.0
2024-04-09 13:20:00,642.21,642.63,641.39,641.6,4912.0,638.0076,638.4248,637.1929,637.4016,4912.0
2024-04-09 13:30:00,641.62,641.93,641.17,641.7,5415.0,637.4214,637.7294,636.9744,637.5009,5415.0
2024-04-09 13:40:00,641.7,641.74,639.68,639.75,5574.0,637.5009,637.5407,635.4941,635.5637,5574.0
2024-04-09 13:50:00,639.82,640.03,639.04,639.43,6283.0,635.6332,635.8418,634.8583,635.2458,6283.0
2024-04-09 14:00:00,639.13,639.68,638.92,639.36,7299.0,634.9477,635.4941,634.7391,635.1762,7299.0
2024-04-09 14:10:00,639.36,639.43,637.87,638.49,6805.0,635.1762,635.2458,633.696,634.3119,6805.0
2024-04-09 14:20:00,638.52,638.53,637.1,637.58,10671.0,634.3417,634.3517,632.931,633.4079,10671.0
2024-04-09 14:30:00,637.15,638.3,637.15,637.41,11786.0,632.9807,634.1232,632.9807,633.239,11786.0
2024-04-09 14:40:00,637.67,638.53,637.67,637.95,3300.0,633.4973,634.3517,633.4973,633.7755,3300.0
2024-04-09 14:50:00,637.75,638.33,637.33,637.54,7208.0,633.5768,634.153,633.1595,633.3681,7208.0
2024-04-09 15:00:00,637.65,637.92,636.42,636.61,12307.0,633.4774,633.7456,632.2555,632.4442,12307.0
2024-04-09 15:10:00,636.61,638.06,636.31,638.06,8728.0,632.4442,633.8847,632.1462,633.8847,8728.0
2024-04-09 15:20:00,638.21,642.15,638.13,642.15,6827.0,634.0337,637.948,633.9543,637.948,6827.0
2024-04-09 15:30:00,641.89,643.03,641.47,641.71,13543.0,637.6897,638.8222,637.2724,637.5108,13543.0
2024-04-09 15:40:00,641.53,641.92,640.62,641.69,16617.0,637.332,637.7195,636.428,637.491,16617.0
2024-04-09 15:50:00,641.27,644.64,640.67,644.3,51495.0,637.0737,640.4217,636.4777,640.0839,51495.0
2024-04-10 09:30:00,630.74,635.28,628.01,630.04,17245.0,626.6126,631.1229,623.9005,625.9172,17245.0
2024-04-10 09:40:00,629.48,630.18,626.7,627.76,11544.0,625.3609,626.0563,622.5991,623.6521,11544.0
2024-04-10 09:50:00,628.6,630.6,628.33,629.87,4681.0,624.4866,626.4735,624.2184,625.7483,4681.0
2024-04-10 10:00:00,629.14,630.17,628.42,630.17,12076.0,625.0231,626.0464,624.3078,626.0464,12076.0
2024-04-10 10:10:00,630.56,630.56,628.07,629.27,8213.0,626.4338,626.4338,623.9601,625.1523,8213.0
2024-04-10 10:20:00,628.79,629.27,627.43,628.42,5086.0,624.6754,625.1523,623.3243,624.3078,5086.0
2024-04-10 10:30:00,628.5,631.13,628.1,630.98,7477.0,624.3873,627.0001,623.9899,626.8511,7477.0
2024-04-10 10:40:00,630.81,631.22,629.35,629.46,14236.0,626.6822,627.0895,625.2317,625.341,14236.0
2024-04-10 10:50:00,629.51,630.46,629.3,630.27,16901.0,625.3907,626.3345,625.1821,626.1457,16901.0
2024-04-10 11:00:00,630.22,630.39,628.81,629.41,13000.0,626.096,626.2649,624.6953,625.2913,13000.0
2024-04-10 11:10:00,629.37,629.91,628.55,629.17,4666.0,625.2516,625.7881,624.437,625.0529,4666.0
2024-04-10 11:20:00,629.56,630.26,628.61,629.47,6642.0,625.4404,626.1358,624.4966,625.3509,6642.0
2024-04-10 11:30:00,629.7,629.7,628.01,628.05,6972.0,625.5794,625.5794,623.9005,623.9402,6972.0
2024-04-10 11:40:00,628.31,628.87,627.79,628.79,3832.0,624.1985,624.7549,623.6819,624.6754,3832.0
2024-04-10 11:50:00,628.63,629.28,628.09,629.28,4142.0,624.5164,625.1622,623.98,625.1622,4142.0
2024-04-10 12:00:00,629.79,630.45,629.43,629.96,2599.0,625.6688,626.3245,625.3112,625.8377,2599.0
2024-04-10 12:10:00,630.1,630.29,629.52,629.52,2298.0,625.9768,626.1656,625.4006,625.4006,2298.0
2024-04-10 12:20:00,629.74,629.82,628.88,629.5,4623.0,625.6192,625.6987,624.7648,625.3807,4623.0
2024-04-10 12:30:00,629.67,630.45,629.5,629.62,5194.0,625.5496,626.3245,625.3807,625.5,5194.0
2024-04-10 12:40:00,629.46,629.74,628.71,628.71,2031.0,625.341,625.6192,624.5959,624.5959,2031.0
2024-04-10 12:50:00,629.26,630.67,629.15,630.43,11903.0,625.1423,626.5431,625.033,626.3047,11903.0
2024-04-10 13:00:00,630.47,630.77,628.47,628.71,6844.0,626.3444,626.6424,624.3575,624.5959,6844.0
2024-04-10 13:10:00,628.21,629.52,627.98,629.1,14938.0,624.0992,625.4006,623.8707,624.9834,14938.0
2024-04-10 13:20:00,629.45,631.04,628.79,628.79,12670.0,625.3311,626.9107,624.6754,624.6754,12670.0
2024-04-10 13:30:00,628.71,629.62,627.0,627.35,8347.0,624.5959,625.5,622.8971,623.2448,8347.0
2024-04-10 13:40:00,627.5,628.13,626.82,628.13,3150.0,623.3938,624.0197,622.7183,624.0197,3150.0
2024-04-10 13:50:00,628.34,629.75,627.72,627.87,5873.0,624.2283,625.6291,623.6124,623.7614,5873.0
2024-04-10 14:00:00,628.59,629.17,627.63,628.44,3717.0,624.4767,625.0529,623.523,624.3277,3717.0
2024-04-10 14:10:00,628.69,629.24,627.43,627.9,4100.0,624.576,625.1224,623.3243,623.7912,4100.0
2024-04-10 14:20:00,628.25,628.95,627.68,627.68,3426.0,624.1389,624.8343,623.5727,623.5727,3426.0
2024-04-10 14:30:00,627.57,628.27,627.15,628.27,3176.0,623.4634,624.1588,623.0461,624.1588,3176.0
2024-04-10 14:40:00,628.66,628.71,628.21,628.52,1519.0,624.5462,624.5959,624.0992,624.4072,1519.0
2024-04-10 14:50:00,628.78,628.95,626.8,626.87,6491.0,624.6655,624.8343,622.6984,622.768,6491.0
2024-04-10 15:00:00,627.09,627.88,626.55,627.63,13580.0,622.9865,623.7713,622.45,623.523,13580.0
2024-04-10 15:10:00,627.75,629.07,627.5,629.04,11393.0,623.6422,624.9536,623.3938,624.9238,11393.0
2024-04-10 15:20:00,629.07,629.56,628.23,628.24,9876.0,624.9536,625.4404,624.1191,624.129,9876.0
2024-04-10 15:30:00,627.7,628.0,626.73,627.41,5711.0,623.5925,623.8906,622.6289,623.3044,5711.0
2024-04-10 15:40:00,627.9,629.42,627.9,628.96,12192.0,623.7912,625.3013,623.7912,624.8443,12192.0
2024-04-10 15:50:00,629.21,629.5,628.16,628.32,60384.0,625.0926,625.3807,624.0495,624.2085,60384.0
2024-04-11 09:30:00,630.93,633.71,628.47,628.88,15160.0,626.8014,629.5632,624.3575,624.7648,15160.0
2024-04-11 09:40:00,629.05,629.52,627.89,628.45,11611.0,624.9337,625.4006,623.7813,624.3376,11611.0
2024-04-11 09:50:00,628.84,629.57,626.98,626.98,14225.0,624.7251,625.4503,622.8772,622.8772,14225.0
2024-04-11 10:00:00,626.95,627.25,624.65,625.27,11567.0,622.8474,623.1455,620.5625,621.1784,11567.0
2024-04-11 10:10:00,625.24,625.46,623.83,624.26,21625.0,621.1486,621.3672,619.7478,620.175,21625.0
2024-04-11 10:20:00,624.37,625.35,624.23,625.24,9510.0,620.2843,621.2579,620.1452,621.1486,9510.0
2024-04-11 10:30:00,625.01,626.38,624.61,624.91,14125.0,620.9201,622.2812,620.5227,620.8208,14125.0
2024-04-11 10:40:00,625.29,626.59,624.97,626.0,11968.0,621.1983,622.4898,620.8804,621.9036,11968.0
2024-04-11 10:50:00,625.61,625.7,624.47,624.48,9374.0,621.5162,621.6056,620.3837,620.3936,9374.0
2024-04-11 11:00:00,624.61,625.42,624.25,624.97,8300.0,620.5227,621.3274,620.1651,620.8804,8300.0
2024-04-11 11:10:00,624.95,626.19,624.94,625.5,6898.0,620.8605,622.0924,620.8506,621.4069,6898.0
2024-04-11 11:20:00,625.61,626.37,625.55,625.7,9379.0,621.5162,622.2712,621.4566,621.6056,9379.0
2024-04-11 11:30:00,625.44,626.48,625.34,626.25,8902.0,621.3473,622.3805,621.248,622.152,8902.0
2024-04-11 11:40:00,626.21,626.69,625.76,626.47,7842.0,622.1123,622.5891,621.6652,622.3706,7842.0
2024-04-11 11:50:00,626.35,628.01,626.16,628.01,7052.0,622.2514,623.9005,622.0626,623.9005,7052.0
2024-04-11 12:00:00,627.98,628.1,627.38,627.38,7729.0,623.8707,623.9899,623.2746,623.2746,7729.0
2024-04-11 12:10:00,627.16,627.41,626.93,627.05,4031.0,623.0561,623.3044,622.8276,622.9468,4031.0
2024-04-11 12:20:00,627.26,627.74,627.0,627.29,5173.0,623.1554,623.6323,622.8971,623.1852,5173.0
2024-04-11 12:30:00,626.94,627.05,625.9,626.19,10463.0,622.8375,622.9468,621.8043,622.0924,10463.0
2024-04-11 12:40:00,626.26,627.14,625.78,626.76,23090.0,622.1619,623.0362,621.6851,622.6587,23090.0
2024-04-11 12:50:00,626.78,626.78,625.32,625.41,8113.0,622.6785,622.6785,621.2281,621.3175,8113.0
2024-04-11 13:00:00,625.44,629.13,624.91,628.05,12636.0,621.3473,625.0132,620.8208,623.9402,12636.0
2024-04-11 13:10:00,628.07,628.6,627.36,628.57,13373.0,623.9601,624.4866,623.2547,624.4568,13373.0
2024-04-11 13:20:00,628.57,629.5,628.11,629.17,10983.0,624.4568,625.3807,623.9998,625.0529,10983.0
2024-04-11 13:30:00,629.0,629.51,627.83,628.09,8293.0,624.884,625.3907,623.7217,623.98,8293.0
2024-04-11 13:40:00,628.04,628.87,627.69,628.75,10425.0,623.9303,624.7549,623.5826,624.6357,10425.0
2024-04-11 13:50:00,628.47,629.2,628.05,628.44,11731.0,624.3575,625.0827,623.9402,624.3277,11731.0
2024-04-11 14:00:00,628.57,630.69,628.3,630.34,30112.0,624.4568,626.563,624.1886,626.2152,30112.0
2024-04-11 14:10:00,630.14,630.18,629.31,629.93,22423.0,626.0166,626.0563,625.192,625.8079,22423.0
2024-04-11 14:20:00,629.62,631.55,629.62,631.36,9532.0,625.5,627.4173,625.5,627.2286,9532.0
2024-04-11 14:30:00,631.34,632.1,631.11,631.87,6748.0,627.2087,627.9637,626.9802,627.7352,6748.0
2024-04-11 14:40:00,632.23,632.24,630.78,630.96,11005.0,628.0929,628.1028,626.6524,626.8312,11005.0
2024-04-11 14:50:00,630.95,630.97,629.97,630.22,14752.0,626.8213,626.8411,625.8477,626.096,14752.0
2024-04-11 15:00:00,630.04,630.67,629.86,630.19,9976.0,625.9172,626.5431,625.7384,626.0662,9976.0
2024-04-11 15:10:00,630.13,630.17,629.05,629.05,6586.0,626.0066,626.0464,624.9337,624.9337,6586.0
2024-04-11 15:20:00,629.09,630.31,629.08,630.13,7716.0,624.9734,626.1854,624.9635,626.0066,7716.0
2024-04-11 15:30:00,629.99,630.43,629.75,630.28,6641.0,625.8675,626.3047,625.6291,626.1556,6641.0
2024-04-11 15:40:00,630.27,630.39,629.44,629.44,10735.0,626.1457,626.2649,625.3211,625.3211,10735.0
2024-04-11 15:50:00,629.5,629.86,627.32,627.55,153738.0,625.3807,625.7384,623.215,623.4435,153738.0
2024-04-12 09:30:00,618.96,623.32,616.08,621.28,19880.0,614.9097,619.2412,612.0486,617.2145,19880.0
2024-04-12 09:40:00,620.84,625.5,620.48,623.97,20992.0,616.7774,621.4069,616.4198,619.8869,20992.0
2024-04-12 09:50:00,624.3,626.23,624.3,625.72,14178.0,620.2148,622.1321,620.2148,621.6255,14178.0
2024-04-12 10:00:00,625.24,625.89,623.45,624.0,32534.0,621.1486,621.7944,619.3703,619.9167,32534.0
2024-04-12 10:10:00,623.84,624.4,622.13,624.09,18925.0,619.7578,620.3141,618.059,620.0061,18925.0
2024-04-12 10:20:00,624.14,624.67,623.17,623.21,6301.0,620.0558,620.5824,619.0922,619.1319,6301.0
2024-04-12 10:30:00,623.22,624.42,620.61,621.99,12200.0,619.1418,620.334,616.5489,617.9199,12200.0
2024-04-12 10:40:00,622.07,622.42,620.91,621.64,5729.0,617.9994,618.3471,616.847,617.5722,5729.0
2024-04-12 10:50:00,621.39,622.46,620.65,621.25,7426.0,617.3238,618.3868,616.5887,617.1847,7426.0
2024-04-12 11:00:00,621.52,621.95,620.25,620.25,7443.0,617.453,617.8801,616.1913,616.1913,7443.0
2024-04-12 11:10:00,620.15,622.32,620.15,621.78,10140.0,616.0919,618.2477,616.0919,617.7113,10140.0
2024-04-12 11:20:00,621.79,622.71,620.7,622.55,6744.0,617.7212,618.6352,616.6383,618.4762,6744.0
2024-04-12 11:30:00,622.58,623.82,622.26,623.21,7845.0,618.506,619.7379,618.1881,619.1319,7845.0
2024-04-12 11:40:00,623.49,623.49,622.7,623.27,8303.0,619.4101,619.4101,618.6252,619.1915,8303.0
2024-04-12 11:50:00,623.26,623.27,622.39,622.56,5116.0,619.1816,619.1915,618.3173,618.4862,5116.0
2024-04-12 12:00:00,622.31,622.44,621.45,622.36,5308.0,618.2378,618.3669,617.3834,618.2875,5308.0
2024-04-12 12:10:00,622.09,622.25,620.79,620.87,6121.0,618.0192,618.1782,616.7277,616.8072,6121.0
2024-04-12 12:20:00,621.02,621.63,621.02,621.12,3745.0,616.9562,617.5622,616.9562,617.0556,3745.0
2024-04-12 12:30:00,621.16,621.16,619.94,620.48,4302.0,617.0953,617.0953,615.8833,616.4198,4302.0
2024-04-12 12:40:00,620.63,620.74,620.05,620.35,3616.0,616.5688,616.6781,615.9926,616.2906,3616.0
2024-04-12 12:50:00,620.58,621.66,620.58,621.46,2398.0,616.5191,617.592,616.5191,617.3934,2398.0
2024-04-12 13:00:00,621.52,621.85,620.65,621.3,2762.0,617.453,617.7808,616.5887,617.2344,2762.0
2024-04-12 13:10:00,621.97,623.01,621.91,622.34,3233.0,617.9,618.9332,617.8404,618.2676,3233.0
2024-04-12 13:20:00,621.38,621.38,619.59,620.17,12221.0,617.3139,617.3139,615.5356,616.1118,12221.0
2024-04-12 13:30:00,620.12,620.2,618.92,619.26,6182.0,616.0621,616.1416,614.87,615.2078,6182.0
2024-04-12 13:40:00,619.44,622.26,619.31,622.26,11748.0,615.3866,618.1881,615.2574,618.1881,11748.0
2024-04-12 13:50:00,622.16,622.36,620.9,621.01,5418.0,618.0888,618.2875,616.837,616.9463,5418.0
2024-04-12 14:00:00,620.78,622.03,620.33,621.63,4507.0,616.7178,617.9596,616.2708,617.5622,4507.0
2024-04-12 14:10:00,621.68,622.27,621.12,621.88,9544.0,617.6119,618.1981,617.0556,617.8106,9544.0
2024-04-12 14:20:00,621.98,622.22,620.8,621.18,9520.0,617.91,618.1484,616.7377,617.1152,9520.0
2024-04-12 14:30:00,621.07,621.16,619.71,620.32,7680.0,617.0059,617.0953,615.6548,616.2608,7680.0
2024-04-12 14:40:00,620.36,621.24,619.89,620.24,7369.0,616.3006,617.1748,615.8336,616.1813,7369.0
2024-04-12 14:50:00,620.34,621.32,620.17,620.32,7338.0,616.2807,617.2543,616.1118,616.2608,7338.0
2024-04-12 15:00:00,620.1,620.75,619.65,620.1,10658.0,616.0423,616.688,615.5952,616.0423,10658.0
2024-04-12 15:10:00,620.2,620.73,619.29,620.04,10160.0,616.1416,616.6681,615.2376,615.9826,10160.0
2024-04-12 15:20:00,619.86,621.28,619.86,620.51,4123.0,615.8038,617.2145,615.8038,616.4496,4123.0
2024-04-12 15:30:00,620.65,621.82,620.61,620.92,6838.0,616.5887,617.751,616.5489,616.8569,6838.0
2024-04-12 15:40:00,620.97,622.36,620.72,621.03,12180.0,616.9066,618.2875,616.6582,616.9662,12180.0
2024-04-12 15:50:00,621.14,621.6,619.79,620.85,63522.0,617.0755,617.5324,615.7343,616.7873,63522.0
2024-04-15 09:30:00,629.28,629.28,625.75,628.51,15698.0,625.1622,625.1622,621.6553,624.3972,15698.0
2024-04-15 09:40:00,628.26,630.0,626.13,627.11,6185.0,624.1489,625.8775,622.0328,623.0064,6185.0
2024-04-15 09:50:00,627.04,628.61,626.59,628.6,6967.0,622.9368,624.4966,622.4898,624.4866,6967.0
2024-04-15 10:00:00,628.3,628.43,624.87,624.88,11441.0,624.1886,624.3177,620.781,620.791,11441.0
2024-04-15 10:10:00,624.55,624.55,621.54,623.61,5942.0,620.4631,620.4631,617.4728,619.5293,5942.0
2024-04-15 10:20:00,623.18,623.53,622.12,622.58,3510.0,619.1021,619.4498,618.049,618.506,3510.0
2024-04-15 10:30:00,622.21,623.0,621.08,621.09,8313.0,618.1384,618.9233,617.0158,617.0258,8313.0
2024-04-15 10:40:00,621.41,622.74,621.41,622.55,7746.0,617.3437,618.665,617.3437,618.4762,7746.0
2024-04-15 10:50:00,622.39,622.92,621.24,621.98,9877.0,618.3173,618.8438,617.1748,617.91,9877.0
2024-04-15 11:00:00,621.21,622.88,620.0,620.0,15244.0,617.145,618.8041,615.9429,615.9429,15244.0
2024-04-15 11:10:00,620.07,620.8,619.67,620.27,7097.0,616.0125,616.7377,615.6151,616.2111,7097.0
2024-04-15 11:20:00,619.77,620.93,619.76,620.61,6841.0,615.7144,616.8668,615.7045,616.5489,6841.0
2024-04-15 11:30:00,620.6,622.41,619.73,621.71,22284.0,616.539,618.3371,615.6747,617.6417,22284.0
2024-04-15 11:40:00,622.06,622.28,620.97,621.1,5066.0,617.9894,618.208,616.9066,617.0357,5066.0
2024-04-15 11:50:00,621.07,622.98,621.06,621.72,3178.0,617.0059,618.9034,616.996,617.6517,3178.0
2024-04-15 12:00:00,621.53,622.2,621.5,621.76,6685.0,617.4629,618.1285,617.4331,617.6914,6685.0
2024-04-15 12:10:00,621.89,621.9,619.73,619.9,7539.0,617.8205,617.8305,615.6747,615.8436,7539.0
2024-04-15 12:20:00,619.67,620.0,618.18,618.44,4290.0,615.6151,615.9429,614.1348,614.3931,4290.0
2024-04-15 12:30:00,618.2,618.2,616.62,616.94,6166.0,614.1547,614.1547,612.585,612.9029,6166.0
2024-04-15 12:40:00,617.14,617.47,616.67,617.47,3300.0,613.1016,613.4295,612.6347,613.4295,3300.0
2024-04-15 12:50:00,617.38,618.36,617.38,618.36,2112.0,613.3401,614.3136,613.3401,614.3136,2112.0
2024-04-15 13:00:00,618.21,619.22,617.95,618.36,6112.0,614.1646,615.168,613.9063,614.3136,6112.0
2024-04-15 13:10:00,618.08,618.08,615.69,615.7,4713.0,614.0355,614.0355,611.6611,611.671,4713.0
2024-04-15 13:20:00,615.22,615.22,612.13,612.52,7895.0,611.1942,611.1942,608.1244,608.5119,7895.0
2024-04-15 13:30:00,611.87,612.13,610.77,611.37,7543.0,607.8661,608.1244,606.7733,607.3694,7543.0
2024-04-15 13:40:00,611.26,612.66,611.0,612.25,11188.0,607.2601,608.6509,607.0018,608.2436,11188.0
2024-04-15 13:50:00,612.31,613.8,611.48,613.19,6327.0,608.3032,609.7835,607.4787,609.1775,6327.0
2024-04-15 14:00:00,612.87,614.15,612.43,613.82,11717.0,608.8596,610.1312,608.4224,609.8034,11717.0
2024-04-15 14:10:00,613.21,613.47,612.55,613.25,4314.0,609.1973,609.4556,608.5417,609.2371,4314.0
2024-04-15 14:20:00,612.91,613.99,612.5,613.66,4382.0,608.8993,609.9722,608.492,609.6444,4382.0
2024-04-15 14:30:00,613.49,614.95,613.38,614.63,10804.0,609.4755,610.926,609.3662,610.608,10804.0
2024-04-15 14:40:00,614.88,615.53,614.1,614.4,10762.0,610.8564,611.5022,610.0815,610.3796,10762.0
2024-04-15 14:50:00,614.49,614.5,612.14,612.36,11669.0,610.469,610.4789,608.1343,608.3529,11669.0
2024-04-15 15:00:00,612.04,612.34,611.02,612.06,10735.0,608.035,608.333,607.0217,608.0549,10735.0
2024-04-15 15:10:00,612.18,612.69,610.48,610.49,11533.0,608.1741,608.6807,606.4852,606.4951,11533.0
2024-04-15 15:20:00,610.68,612.39,610.54,611.17,12859.0,606.6839,608.3827,606.5448,607.1707,12859.0
2024-04-15 15:30:00,611.17,612.63,611.17,612.1,10957.0,607.1707,608.6211,607.1707,608.0946,10957.0
2024-04-15 15:40:00,611.86,612.82,610.73,612.82,10567.0,607.8562,608.8099,606.7336,608.8099,10567.0
2024-04-15 15:50:00,612.61,613.53,611.48,612.13,57449.0,608.6013,609.5152,607.4787,608.1244,57449.0
2024-04-16 09:30:00,613.65,615.1,611.72,614.09,22689.0,609.6345,611.075,607.7171,610.0716,22689.0
2024-04-16 09:40:00,613.74,614.9,610.92,612.43,14215.0,609.7239,610.8763,606.9223,608.4224,14215.0
2024-04-16 09:50:00,612.99,614.14,612.52,613.09,10976.0,608.9788,610.1213,608.5119,609.0781,10976.0
2024-04-16 10:00:00,612.94,613.57,611.47,613.57,8114.0,608.9291,609.555,607.4687,609.555,8114.0
2024-04-16 10:10:00,613.15,614.1,612.8,613.27,8200.0,609.1377,610.0815,608.79,609.2569,8200.0
2024-04-16 10:20:00,613.73,614.44,612.64,613.66,11356.0,609.7139,610.4193,608.6311,609.6444,11356.0
2024-04-16 10:30:00,613.58,614.33,612.58,613.04,5249.0,609.5649,610.31,608.5715,609.0285,5249.0
2024-04-16 10:40:00,613.6,614.19,612.4,614.19,11617.0,609.5848,610.1709,608.3926,610.1709,11617.0
2024-04-16 10:50:00,613.46,613.69,612.28,612.29,6128.0,609.4457,609.6742,608.2734,608.2834,6128.0
2024-04-16 11:00:00,612.26,614.9,612.21,614.0,25601.0,608.2536,610.8763,608.2039,609.9822,25601.0
2024-04-16 11:10:00,614.29,615.73,614.05,614.65,6237.0,610.2703,611.7009,610.0318,610.6279,6237.0
2024-04-16 11:20:00,615.03,616.11,614.48,616.0,17461.0,611.0054,612.0784,610.459,611.9691,17461.0
2024-04-16 11:30:00,615.95,616.01,615.06,615.06,3811.0,611.9194,611.979,611.0352,611.0352,3811.0
2024-04-16 11:40:00,615.03,616.96,615.03,616.55,6213.0,611.0054,612.9228,611.0054,612.5155,6213.0
2024-04-16 11:50:00,616.53,618.56,616.29,616.29,6906.0,612.4956,614.5123,612.2572,612.2572,6906.0
2024-04-16 12:00:00,615.71,616.13,614.46,616.13,5430.0,611.681,612.0982,610.4392,612.0982,5430.0
2024-04-16 12:10:00,616.18,616.46,615.49,615.68,3259.0,612.1479,612.4261,611.4624,611.6512,3259.0
2024-04-16 12:20:00,615.62,616.54,615.52,615.82,2693.0,611.5916,612.5056,611.4922,611.7903,2693.0
2024-04-16 12:30:00,616.04,616.32,615.69,615.99,2372.0,612.0088,612.287,611.6611,611.9592,2372.0
2024-04-16 12:40:00,616.14,616.27,615.19,616.09,2296.0,612.1082,612.2373,611.1644,612.0585,2296.0
2024-04-16 12:50:00,616.29,616.63,615.85,616.5,5497.0,612.2572,612.595,611.8201,612.4658,5497.0
2024-04-16 13:00:00,616.33,616.35,614.97,616.12,2217.0,612.2969,612.3168,610.9458,612.0883,2217.0
2024-04-16 13:10:00,616.07,616.07,615.0,615.09,6693.0,612.0386,612.0386,610.9756,611.065,6693.0
2024-04-16 13:20:00,615.08,615.32,614.76,614.83,5131.0,611.0551,611.2935,610.7372,610.8067,5131.0
2024-04-16 13:30:00,614.28,615.75,612.27,614.71,21742.0,610.2603,611.7207,608.2635,610.6875,21742.0
2024-04-16 13:40:00,615.05,615.7,613.56,613.56,6211.0,611.0253,611.671,609.5451,609.5451,6211.0
2024-04-16 13:50:00,613.2,614.8,612.78,614.44,2498.0,609.1874,610.7769,608.7702,610.4193,2498.0
2024-04-16 14:00:00,614.13,617.2,613.64,617.09,18071.0,610.1113,613.1612,609.6245,613.052,18071.0
2024-04-16 14:10:00,616.81,617.12,613.05,613.05,7200.0,612.7738,613.0818,609.0384,609.0384,7200.0
2024-04-16 14:20:00,613.0,614.09,612.24,612.85,7067.0,608.9887,610.0716,608.2337,608.8397,7067.0
2024-04-16 14:30:00,613.11,613.79,612.31,613.5,15616.0,609.098,609.7735,608.3032,609.4854,15616.0
2024-04-16 14:40:00,613.54,613.96,613.09,613.13,8757.0,609.5252,609.9424,609.0781,609.1179,8757.0
2024-04-16 14:50:00,613.38,615.22,613.35,614.77,9565.0,609.3662,611.1942,609.3364,610.7471,9565.0
2024-04-16 15:00:00,614.8,614.95,614.1,614.75,1600.0,610.7769,610.926,610.0815,610.7273,1600.0
2024-04-16 15:10:00,614.42,614.99,613.92,614.85,4019.0,610.3994,610.9657,609.9027,610.8266,4019.0
2024-04-16 15:20:00,614.66,615.53,614.45,615.53,4267.0,610.6379,611.5022,610.4292,611.5022,4267.0
2024-04-16 15:30:00,615.16,615.23,613.03,614.1,6104.0,611.1346,611.2041,609.0185,610.0815,6104.0
2024-04-16 15:40:00,614.06,615.02,613.65,614.39,8670.0,610.0418,610.9955,609.6345,610.3696,8670.0
2024-04-16 15:50:00,614.11,614.3,611.0,611.36,30994.0,610.0915,610.2802,607.0018,607.3594,30994.0
2024-04-17 09:30:00,615.11,617.16,612.65,616.29,19358.0,611.0849,613.1215,608.641,612.2572,19358.0
2024-04-17 09:40:00,616.42,617.8,615.77,615.81,7713.0,612.3863,613.7573,611.7406,611.7803,7713.0
2024-04-17 09:50:00,616.02,616.3,615.43,615.81,5870.0,611.989,612.2671,611.4028,611.7803,5870.0
2024-04-17 10:00:00,615.96,615.96,613.78,615.46,7637.0,611.9293,611.9293,609.7636,611.4326,7637.0
2024-04-17 10:10:00,615.46,615.46,613.92,614.9,9496.0,611.4326,611.4326,609.9027,610.8763,9496.0
2024-04-17 10:20:00,614.89,614.89,613.25,614.04,6933.0,610.8663,610.8663,609.2371,610.0219,6933.0
2024-04-17 10:30:00,614.09,615.23,613.39,614.87,6832.0,610.0716,611.2041,609.3762,610.8465,6832.0
2024-04-17 10:40:00,614.68,615.85,613.15,615.74,15079.0,610.6577,611.8201,609.1377,611.7108,15079.0
2024-04-17 10:50:00,615.61,615.64,612.69,614.07,6922.0,611.5816,611.6114,608.6807,610.0517,6922.0
2024-04-17 11:00:00,614.1,616.25,614.09,614.86,4302.0,610.0815,612.2174,610.0716,610.8365,4302.0
2024-04-17 11:10:00,614.86,615.01,614.0,614.15,3633.0,610.8365,610.9856,609.9822,610.1312,3633.0
2024-04-17 11:20:00,614.19,615.79,614.19,614.57,4814.0,610.1709,611.7605,610.1709,610.5484,4814.0
2024-04-17 11:30:00,614.4,614.41,612.53,613.34,4219.0,610.3796,610.3895,608.5218,609.3265,4219.0
2024-04-17 11:40:00,613.26,614.21,613.12,613.42,11508.0,609.247,610.1908,609.1079,609.406,11508.0
2024-04-17 11:50:00,613.52,614.29,613.45,614.07,2300.0,609.5053,610.2703,609.4358,610.0517,2300.0
2024-04-17 12:00:00,614.03,614.56,612.29,612.75,5523.0,610.012,610.5385,608.2834,608.7404,5523.0
2024-04-17 12:10:00,613.36,614.35,613.34,614.01,4082.0,609.3464,610.3299,609.3265,609.9921,4082.0
2024-04-17 12:20:00,614.3,614.3,613.28,613.86,5591.0,610.2802,610.2802,609.2669,609.8431,5591.0
2024-04-17 12:30:00,613.75,613.95,612.97,613.11,5250.0,609.7338,609.9325,608.9589,609.098,5250.0
2024-04-17 12:40:00,613.25,613.57,611.87,613.32,6818.0,609.2371,609.555,607.8661,609.3066,6818.0
2024-04-17 12:50:00,613.5,613.6,611.84,612.22,3524.0,609.4854,609.5848,607.8363,608.2138,3524.0
2024-04-17 13:00:00,611.91,613.74,611.91,613.68,8263.0,607.9058,609.7239,607.9058,609.6643,8263.0
2024-04-17 13:10:00,613.26,614.53,613.02,614.19,3786.0,609.247,610.5087,609.0086,610.1709,3786.0
2024-04-17 13:20:00,614.52,615.49,614.04,614.83,6976.0,610.4988,611.4624,610.0219,610.8067,6976.0
2024-04-17 13:30:00,614.98,615.57,614.57,614.79,5948.0,610.9558,611.5419,610.5484,610.767,5948.0
2024-04-17 13:40:00,614.95,615.49,614.19,615.49,4428.0,610.926,611.4624,610.1709,611.4624,4428.0
2024-04-17 13:50:00,615.82,616.53,614.77,616.21,12400.0,611.7903,612.4956,610.7471,612.1777,12400.0
2024-04-17 14:00:00,615.67,615.96,614.98,615.08,3204.0,611.6412,611.9293,610.9558,611.0551,3204.0
2024-04-17 14:10:00,615.02,615.1,613.44,614.36,3911.0,610.9955,611.075,609.4258,610.3398,3911.0
2024-04-17 14:20:00,614.17,614.18,613.4,613.46,4878.0,610.1511,610.161,609.3861,609.4457,4878.0
2024-04-17 14:30:00,613.61,614.43,613.6,614.32,4325.0,609.5947,610.4094,609.5848,610.3001,4325.0
2024-04-17 14:40:00,614.61,616.97,614.58,616.12,9417.0,610.5882,612.9327,610.5584,612.0883,9417.0
2024-04-17 14:50:00,616.12,616.63,613.93,614.23,4929.0,612.0883,612.595,609.9126,610.2107,4929.0
2024-04-17 15:00:00,613.88,614.03,613.28,613.39,2786.0,609.863,610.012,609.2669,609.3762,2786.0
2024-04-17 15:10:00,613.53,614.51,612.63,614.04,5680.0,609.5152,610.4888,608.6211,610.0219,5680.0
2024-04-17 15:20:00,614.32,614.33,612.96,613.21,5081.0,610.3001,610.31,608.949,609.1973,5081.0
2024-04-17 15:30:00,613.33,613.79,612.82,613.39,5359.0,609.3166,609.7735,608.8099,609.3762,5359.0
2024-04-17 15:40:00,613.2,615.0,612.77,614.68,6208.0,609.1874,610.9756,608.7602,610.6577,6208.0
2024-04-17 15:50:00,615.15,615.15,613.04,613.21,24000.0,611.1246,611.1246,609.0285,609.1973,24000.0
2024-04-18 09:30:00,616.89,616.89,610.33,610.5,20037.0,612.8533,612.8533,606.3362,606.5051,20037.0
2024-04-18 09:40:00,610.46,613.49,610.05,613.49,10960.0,606.4653,609.4755,606.058,609.4755,10960.0
2024-04-18 09:50:00,613.88,614.05,612.17,613.04,2860.0,609.863,610.0318,608.1641,609.0285,2860.0
2024-04-18 10:00:00,612.56,612.84,611.18,612.27,10306.0,608.5516,608.8298,607.1806,608.2635,10306.0
2024-04-18 10:10:00,612.18,612.18,610.58,611.01,4602.0,608.1741,608.1741,606.5846,607.0117,4602.0
2024-04-18 10:20:00,610.77,612.11,610.7,611.86,3705.0,606.7733,608.1045,606.7038,607.8562,3705.0
2024-04-18 10:30:00,611.48,612.97,611.11,612.55,2590.0,607.4787,608.9589,607.1111,608.5417,2590.0
2024-04-18 10:40:00,612.0,613.11,611.85,612.91,4665.0,607.9953,609.098,607.8462,608.8993,4665.0
2024-04-18 10:50:00,612.8,613.17,611.67,611.93,3353.0,608.79,609.1576,607.6674,607.9257,3353.0
2024-04-18 11:00:00,612.17,613.73,611.87,613.73,5065.0,608.1641,609.7139,607.8661,609.7139,5065.0
2024-04-18 11:10:00,613.8,615.03,613.43,614.3,5017.0,609.7835,611.0054,609.4159,610.2802,5017.0
2024-04-18 11:20:00,614.6,614.93,613.13,613.13,2716.0,610.5782,610.9061,609.1179,609.1179,2716.0
2024-04-18 11:30:00,612.89,613.55,612.35,612.45,2900.0,608.8794,609.5351,608.343,608.4423,2900.0
2024-04-18 11:40:00,612.46,612.57,611.21,611.4,3439.0,608.4522,608.5615,607.2104,607.3992,3439.0
2024-04-18 11:50:00,611.48,611.8,611.38,611.5,2119.0,607.4787,607.7966,607.3793,607.4985,2119.0
2024-04-18 12:00:00,611.71,612.04,610.2,610.61,3351.0,607.7072,608.035,606.207,606.6144,3351.0
2024-04-18 12:10:00,610.61,610.95,610.2,610.68,1918.0,606.6144,606.9521,606.207,606.6839,1918.0
2024-04-18 12:20:00,610.7,611.07,609.53,610.05,5462.0,606.7038,607.0713,605.5414,606.058,5462.0
2024-04-18 12:30:00,609.98,610.55,608.25,609.26,8552.0,605.9885,606.5547,604.2698,605.2732,8552.0
2024-04-18 12:40:00,609.46,609.46,607.5,607.89,4645.0,605.4719,605.4719,603.5247,603.9122,4645.0
2024-04-18 12:50:00,607.79,607.95,606.87,607.6,6905.0,603.8128,603.9718,602.8988,603.6241,6905.0
2024-04-18 13:00:00,607.59,608.0,607.12,607.61,4286.0,603.6141,604.0214,603.1472,603.634,4286.0
2024-04-18 13:10:00,607.47,607.69,606.54,607.69,4454.0,603.4949,603.7135,602.571,603.7135,4454.0
2024-04-18 13:20:00,607.81,608.75,606.69,608.75,3682.0,603.8327,604.7665,602.72,604.7665,3682.0
2024-04-18 13:30:00,608.85,609.12,607.19,607.19,4763.0,604.8659,605.1341,603.2167,603.2167,4763.0
2024-04-18 13:40:00,607.47,607.91,606.66,607.77,4043.0,603.4949,603.932,602.6902,603.7929,4043.0
2024-04-18 13:50:00,607.37,607.55,606.89,607.55,2932.0,603.3956,603.5744,602.9187,603.5744,2932.0
2024-04-18 14:00:00,607.24,607.78,606.58,606.58,5009.0,603.2664,603.8029,602.6107,602.6107,5009.0
2024-04-18 14:10:00,606.57,608.25,606.32,608.25,3561.0,602.6008,604.2698,602.3524,604.2698,3561.0
2024-04-18 14:20:00,608.32,609.56,607.79,607.79,4400.0,604.3393,605.5712,603.8128,603.8128,4400.0
2024-04-18 14:30:00,607.64,607.96,606.28,606.98,6024.0,603.6638,603.9817,602.3127,603.0081,6024.0
2024-04-18 14:40:00,606.94,608.03,606.89,607.97,4500.0,602.9684,604.0512,602.9187,603.9916,4500.0
2024-04-18 14:50:00,608.0,608.34,607.12,607.26,6900.0,604.0214,604.3592,603.1472,603.2863,6900.0
2024-04-18 15:00:00,607.48,609.03,607.22,608.23,29478.0,603.5048,605.0447,603.2465,604.2499,29478.0
2024-04-18 15:10:00,608.32,608.94,607.54,608.17,8781.0,604.3393,604.9553,603.5644,604.1903,8781.0
2024-04-18 15:20:00,608.47,608.76,607.61,608.36,8085.0,604.4884,604.7765,603.634,604.3791,8085.0
2024-04-18 15:30:00,608.68,608.81,607.88,607.92,7453.0,604.697,604.8261,603.9022,603.942,7453.0
2024-04-18 15:40:00,607.91,609.35,607.72,609.27,6920.0,603.932,605.3626,603.7433,605.2831,6920.0
2024-04-18 15:50:00,609.47,610.21,607.75,608.17,43523.0,605.4818,606.217,603.7731,604.1903,43523.0
2024-04-19 09:30:00,609.9,611.19,604.42,607.55,90553.0,605.909,607.1906,600.4649,603.5744,90553.0
2024-04-19 09:40:00,608.83,610.91,607.63,609.1,14103.0,604.846,606.9124,603.6539,605.1142,14103.0
2024-04-19 09:50:00,609.42,610.46,608.23,609.05,10251.0,605.4321,606.4653,604.2499,605.0646,10251.0
2024-04-19 10:00:00,608.84,609.31,606.29,606.69,4970.0,604.8559,605.3229,602.3226,602.72,4970.0
2024-04-19 10:10:00,606.47,607.89,605.82,606.14,9689.0,602.5014,603.9122,601.8557,602.1736,9689.0
2024-04-19 10:20:00,606.09,607.17,604.32,605.33,10541.0,602.1239,603.1969,600.3655,601.3689,10541.0
2024-04-19 10:30:00,605.58,607.05,604.27,604.36,12503.0,601.6173,603.0777,600.3158,600.4053,12503.0
2024-04-19 10:40:00,604.75,607.0,604.17,606.57,14726.0,600.7927,603.028,600.2165,602.6008,14726.0
2024-04-19 10:50:00,606.48,607.0,605.77,606.1,11990.0,602.5114,603.028,601.806,602.1339,11990.0
2024-04-19 11:00:00,605.76,606.16,603.8,605.21,30686.0,601.7961,602.1935,599.8489,601.2497,30686.0
2024-04-19 11:10:00,606.13,606.13,604.26,604.45,7412.0,602.1637,602.1637,600.3059,600.4947,7412.0
2024-04-19 11:20:00,604.23,604.82,603.06,603.91,5600.0,600.2761,600.8622,599.1138,599.9582,5600.0
2024-04-19 11:30:00,603.88,604.06,602.41,603.25,5272.0,599.9284,600.1072,598.468,599.3025,5272.0
2024-04-19 11:40:00,603.23,603.56,602.49,602.78,6357.0,599.2826,599.6105,598.5475,598.8356,6357.0
2024-04-19 11:50:00,602.62,602.78,601.24,601.76,5440.0,598.6766,598.8356,597.3057,597.8223,5440.0
2024-04-19 12:00:00,602.03,602.65,601.15,601.67,5282.0,598.0905,598.7064,597.2163,597.7329,5282.0
2024-04-19 12:10:00,601.54,601.54,599.78,599.79,13075.0,597.6037,597.6037,595.8552,595.8652,13075.0
2024-04-19 12:20:00,599.76,600.63,599.42,599.72,11873.0,595.8354,596.6997,595.4976,595.7956,11873.0
2024-04-19 12:30:00,599.7,601.32,599.69,600.33,6750.0,595.7757,597.3851,595.7658,596.4016,6750.0
2024-04-19 12:40:00,600.36,601.74,600.33,601.29,5475.0,596.4314,597.8024,596.4016,597.3553,5475.0
2024-04-19 12:50:00,601.52,602.72,601.52,602.45,7174.0,597.5838,598.776,597.5838,598.5078,7174.0
2024-04-19 13:00:00,602.5,603.58,602.39,603.11,9226.0,598.5574,599.6304,598.4481,599.1634,9226.0
2024-04-19 13:10:00,603.13,603.89,602.47,603.14,8662.0,599.1833,599.9383,598.5276,599.1932,8662.0
2024-04-19 13:20:00,603.45,603.45,601.98,601.99,4165.0,599.5012,599.5012,598.0408,598.0508,4165.0
2024-04-19 13:30:00,602.29,602.95,602.01,602.39,4000.0,598.3488,599.0045,598.0706,598.4481,4000.0
2024-04-19 13:40:00,602.44,603.81,602.41,603.67,11036.0,598.4978,599.8589,598.468,599.7198,11036.0
2024-04-19 13:50:00,604.14,605.85,603.44,603.88,5331.0,600.1867,601.8855,599.4913,599.9284,5331.0
2024-04-19 14:00:00,603.4,603.57,602.36,602.81,5790.0,599.4515,599.6204,598.4183,598.8654,5790.0
2024-04-19 14:10:00,603.0,603.36,602.34,602.73,5165.0,599.0542,599.4118,598.3985,598.7859,5165.0
2024-04-19 14:20:00,603.0,603.24,601.58,601.58,8491.0,599.0542,599.2926,597.6434,597.6434,8491.0
2024-04-19 14:30:00,601.42,601.94,599.82,599.89,6076.0,597.4845,598.0011,595.895,595.9645,6076.0
2024-04-19 14:40:00,599.57,599.87,598.25,599.02,12421.0,595.6466,595.9446,594.3352,595.1002,12421.0
2024-04-19 14:50:00,599.19,599.68,598.01,599.55,14335.0,595.2691,595.7559,594.0968,595.6267,14335.0
2024-04-19 15:00:00,599.28,603.16,599.05,602.83,42689.0,595.3585,599.2131,595.13,598.8853,42689.0
2024-04-19 15:10:00,602.58,603.82,601.79,603.75,22996.0,598.6369,599.8688,597.8521,599.7992,22996.0
2024-04-19 15:20:00,603.78,606.34,603.38,605.25,30110.0,599.829,602.3723,599.4317,601.2894,30110.0
2024-04-19 15:30:00,605.37,606.0,603.69,603.9,90810.0,601.4086,602.0345,599.7396,599.9483,90810.0
2024-04-19 15:40:00,603.9,604.58,601.63,603.86,65723.0,599.9483,600.6238,597.6931,599.9085,65723.0
2024-04-19 15:50:00,603.52,606.33,602.64,605.43,119061.0,599.5708,602.3624,598.6965,601.4683,119061.0
2024-04-22 09:30:00,607.98,612.0,606.74,608.36,27222.0,604.0016,607.9953,602.7697,604.3791,27222.0
2024-04-22 09:40:00,609.11,610.84,607.99,610.17,6511.0,605.1242,606.8429,604.0115,606.1772,6511.0
2024-04-22 09:50:00,609.85,610.73,607.22,607.63,16595.0,605.8593,606.7336,603.2465,603.6539,16595.0
2024-04-22 10:00:00,607.31,609.03,606.53,607.89,14950.0,603.3359,605.0447,602.5611,603.9122,14950.0
2024-04-22 10:10:00,607.89,608.91,606.58,606.87,20221.0,603.9122,604.9255,602.6107,602.8988,20221.0
2024-04-22 10:20:00,606.57,606.57,604.69,604.69,4724.0,602.6008,602.6008,600.7331,600.7331,4724.0
2024-04-22 10:30:00,605.43,605.76,605.07,605.72,10377.0,601.4683,601.7961,601.1106,601.7564,10377.0
2024-04-22 10:40:00,605.76,605.97,604.59,604.71,3262.0,601.7961,602.0047,600.6337,600.753,3262.0
2024-04-22 10:50:00,604.3,604.32,603.51,604.01,3906.0,600.3456,600.3655,599.5608,600.0575,3906.0
2024-04-22 11:00:00,603.82,604.06,602.21,602.6,7201.0,599.8688,600.1072,598.2693,598.6568,7201.0
2024-04-22 11:10:00,602.37,603.01,601.83,602.21,4277.0,598.4283,599.0641,597.8918,598.2693,4277.0
2024-04-22 11:20:00,602.92,603.61,600.9,603.61,8844.0,598.9747,599.6602,596.9679,599.6602,8844.0
2024-04-22 11:30:00,603.29,604.41,602.94,604.09,21270.0,599.3423,600.4549,598.9945,600.137,21270.0
2024-04-22 11:40:00,604.26,604.45,603.24,604.2,8985.0,600.3059,600.4947,599.2926,600.2463,8985.0
2024-04-22 11:50:00,604.46,605.75,604.38,605.04,8739.0,600.5046,601.7862,600.4251,601.0808,8739.0
2024-04-22 12:00:00,605.36,605.98,604.04,604.42,11241.0,601.3987,602.0147,600.0873,600.4649,11241.0
2024-04-22 12:10:00,604.63,606.96,604.63,606.31,8688.0,600.6735,602.9882,600.6735,602.3425,8688.0
2024-04-22 12:20:00,606.37,606.51,605.06,605.43,7308.0,602.4021,602.5412,601.1007,601.4683,7308.0
2024-04-22 12:30:00,605.6,606.84,604.69,606.5,6628.0,601.6371,602.869,600.7331,602.5312,6628.0
2024-04-22 12:40:00,606.42,606.67,605.87,606.14,6246.0,602.4518,602.7001,601.9054,602.1736,6246.0
2024-04-22 12:50:00,606.38,607.96,605.84,607.95,16228.0,602.412,603.9817,601.8756,603.9718,16228.0
2024-04-22 13:00:00,607.94,609.24,607.62,608.44,11237.0,603.9618,605.2533,603.6439,604.4586,11237.0
2024-04-22 13:10:00,608.88,609.28,608.28,609.28,5895.0,604.8957,605.2931,604.2996,605.2931,5895.0
2024-04-22 13:20:00,609.06,610.32,608.83,610.32,4729.0,605.0745,606.3263,604.846,606.3263,4729.0
2024-04-22 13:30:00,610.32,610.89,609.95,610.89,4753.0,606.3263,606.8925,605.9587,606.8925,4753.0
2024-04-22 13:40:00,610.85,611.19,610.29,611.05,6242.0,606.8528,607.1906,606.2964,607.0515,6242.0
2024-04-22 13:50:00,611.05,612.83,610.89,611.61,7422.0,607.0515,608.8198,606.8925,607.6078,7422.0
2024-04-22 14:00:00,611.56,612.12,611.27,611.94,3931.0,607.5581,608.1145,607.27,607.9357,3931.0
2024-04-22 14:10:00,611.9,613.3,611.79,612.29,12360.0,607.8959,609.2868,607.7866,608.2834,12360.0
2024-04-22 14:20:00,612.45,613.91,612.45,613.26,6722.0,608.4423,609.8928,608.4423,609.247,6722.0
2024-04-22 14:30:00,613.58,614.07,612.72,612.72,2754.0,609.5649,610.0517,608.7105,608.7105,2754.0
2024-04-22 14:40:00,613.34,613.34,611.85,611.96,3083.0,609.3265,609.3265,607.8462,607.9555,3083.0
2024-04-22 14:50:00,611.7,612.26,611.16,611.16,6402.0,607.6972,608.2536,607.1608,607.1608,6402.0
2024-04-22 15:00:00,611.2,611.42,610.36,611.28,8835.0,607.2005,607.4191,606.366,607.28,8835.0
2024-04-22 15:10:00,611.19,612.15,611.03,611.71,5949.0,607.1906,608.1443,607.0316,607.7072,5949.0
2024-04-22 15:20:00,611.63,611.79,610.91,611.3,6008.0,607.6277,607.7866,606.9124,607.2998,6008.0
2024-04-22 15:30:00,611.3,611.58,609.45,609.46,8622.0,607.2998,607.578,605.4619,605.4719,8622.0
2024-04-22 15:40:00,609.45,610.93,609.24,610.6,21664.0,605.4619,606.9323,605.2533,606.6044,21664.0
2024-04-22 15:50:00,610.52,611.01,608.91,609.84,47784.0,606.5249,607.0117,604.9255,605.8494,47784.0
2024-04-23 09:30:00,615.12,617.2,612.07,616.62,18792.0,611.0948,613.1612,608.0648,612.585,18792.0
2024-04-23 09:40:00,616.19,622.08,615.92,621.06,16054.0,612.1578,618.0093,611.8896,616.996,16054.0
2024-04-23 09:50:00,620.9,625.89,620.36,625.89,8332.0,616.837,621.7944,616.3006,621.7944,8332.0
2024-04-23 10:00:00,625.18,627.07,624.42,625.37,20952.0,621.089,622.9666,620.334,621.2778,20952.0
2024-04-23 10:10:00,625.89,628.6,625.0,628.4,14587.0,621.7944,624.4866,620.9102,624.2879,14587.0
2024-04-23 10:20:00,628.53,629.69,626.05,629.5,17161.0,624.4171,625.5695,621.9533,625.3807,17161.0
2024-04-23 10:30:00,629.12,630.87,628.96,628.96,14189.0,625.0032,626.7418,624.8443,624.8443,14189.0
2024-04-23 10:40:00,628.99,629.69,627.5,628.87,7201.0,624.8741,625.5695,623.3938,624.7549,7201.0
2024-04-23 10:50:00,628.8,630.67,627.73,630.67,4721.0,624.6853,626.5431,623.6223,626.5431,4721.0
2024-04-23 11:00:00,630.66,630.66,626.69,626.69,7753.0,626.5332,626.5332,622.5891,622.5891,7753.0
2024-04-23 11:10:00,627.19,629.66,627.19,629.06,6635.0,623.0859,625.5397,623.0859,624.9436,6635.0
2024-04-23 11:20:00,628.79,630.49,628.53,629.34,7303.0,624.6754,626.3643,624.4171,625.2218,7303.0
2024-04-23 11:30:00,629.34,629.51,627.42,629.29,13104.0,625.2218,625.3907,623.3144,625.1721,13104.0
2024-04-23 11:40:00,629.69,629.82,628.25,628.32,7331.0,625.5695,625.6987,624.1389,624.2085,7331.0
2024-04-23 11:50:00,628.89,629.04,627.89,628.18,3680.0,624.7747,624.9238,623.7813,624.0694,3680.0
2024-04-23 12:00:00,629.13,629.8,627.77,629.8,3590.0,625.0132,625.6788,623.6621,625.6788,3590.0
2024-04-23 12:10:00,629.39,630.27,628.81,629.72,4348.0,625.2715,626.1457,624.6953,625.5993,4348.0
2024-04-23 12:20:00,629.86,630.47,629.7,630.28,4312.0,625.7384,626.3444,625.5794,626.1556,4312.0
2024-04-23 12:30:00,630.4,631.0,629.28,630.48,21037.0,626.2749,626.8709,625.1622,626.3543,21037.0
2024-04-23 12:40:00,630.04,630.57,629.72,630.02,4950.0,625.9172,626.4437,625.5993,625.8973,4950.0
2024-04-23 12:50:00,630.13,630.74,629.68,630.4,6980.0,626.0066,626.6126,625.5596,626.2749,6980.0
2024-04-23 13:00:00,630.03,631.33,630.03,630.97,6906.0,625.9073,627.1988,625.9073,626.8411,6906.0
2024-04-23 13:10:00,630.87,631.18,629.4,629.67,6922.0,626.7418,627.0498,625.2814,625.5496,6922.0
2024-04-23 13:20:00,630.69,631.0,630.08,630.47,3261.0,626.563,626.8709,625.9569,626.3444,3261.0
2024-04-23 13:30:00,630.49,630.87,630.27,630.43,3303.0,626.3643,626.7418,626.1457,626.3047,3303.0
2024-04-23 13:40:00,630.67,631.87,630.67,631.84,2395.0,626.5431,627.7352,626.5431,627.7054,2395.0
2024-04-23 13:50:00,631.94,631.96,631.38,631.56,2555.0,627.8048,627.8246,627.2484,627.4273,2555.0
2024-04-23 14:00:00,631.83,632.01,631.17,631.17,4165.0,627.6955,627.8743,627.0398,627.0398,4165.0
2024-04-23 14:10:00,631.56,631.79,630.65,630.81,4625.0,627.4273,627.6558,626.5232,626.6822,4625.0
2024-04-23 14:20:00,630.78,632.26,630.37,632.09,11710.0,626.6524,628.1227,626.2451,627.9538,11710.0
2024-04-23 14:30:00,632.11,632.17,631.31,632.15,10421.0,627.9737,628.0333,627.1789,628.0134,10421.0
2024-04-23 14:40:00,631.92,632.4,631.51,632.2,8369.0,627.7849,628.2618,627.3776,628.0631,8369.0
2024-04-23 14:50:00,631.83,632.83,631.78,632.83,12916.0,627.6955,628.689,627.6458,628.689,12916.0
2024-04-23 15:00:00,632.39,632.51,629.96,630.64,12312.0,628.2518,628.371,625.8377,626.5133,12312.0
2024-04-23 15:10:00,630.62,631.78,630.56,631.03,12861.0,626.4934,627.6458,626.4338,626.9007,12861.0
2024-04-23 15:20:00,631.2,632.47,630.95,631.63,20006.0,627.0696,628.3313,626.8213,627.4968,20006.0
2024-04-23 15:30:00,631.63,632.4,631.32,632.06,16296.0,627.4968,628.2618,627.1888,627.924,16296.0
2024-04-23 15:40:00,631.99,632.49,631.54,631.82,26066.0,627.8545,628.3512,627.4074,627.6856,26066.0
2024-04-23 15:50:00,631.54,632.05,630.1,630.88,99941.0,627.4074,627.9141,625.9768,626.7517,99941.0
2024-04-24 09:30:00,623.5,639.51,622.56,639.05,31156.0,619.42,635.3252,618.4862,634.8683,31156.0
2024-04-24 09:40:00,638.96,642.11,637.82,638.3,28085.0,634.7788,637.9082,633.6463,634.1232,28085.0
2024-04-24 09:50:00,638.41,638.75,635.92,637.06,10369.0,634.2324,634.5702,631.7587,632.8913,10369.0
2024-04-24 10:00:00,637.11,639.49,636.46,638.62,18823.0,632.9409,635.3054,632.2952,634.4411,18823.0
2024-04-24 10:10:00,638.54,638.54,633.04,635.19,9837.0,634.3616,634.3616,628.8976,631.0335,9837.0
2024-04-24 10:20:00,635.2,635.96,634.08,634.58,10099.0,631.0434,631.7985,629.9308,630.4275,10099.0
2024-04-24 10:30:00,634.45,635.94,634.08,635.48,14818.0,630.2984,631.7786,629.9308,631.3216,14818.0
2024-04-24 10:40:00,635.23,635.32,633.44,634.89,8264.0,631.0732,631.1627,629.295,630.7355,8264.0
2024-04-24 10:50:00,634.9,635.89,634.55,635.59,8855.0,630.7454,631.7289,630.3977,631.4309,8855.0
2024-04-24 11:00:00,635.63,636.71,632.19,633.72,11221.0,631.4706,632.5436,628.0531,629.5731,11221.0
2024-04-24 11:10:00,633.55,635.09,633.12,633.97,11583.0,629.4042,630.9342,628.9771,629.8215,11583.0
2024-04-24 11:20:00,634.3,634.3,632.79,633.57,11669.0,630.1493,630.1493,628.6492,629.4241,11669.0
2024-04-24 11:30:00,633.61,634.24,633.29,634.11,5047.0,629.4639,630.0897,629.1459,629.9606,5047.0
2024-04-24 11:40:00,634.29,634.36,632.47,633.21,5316.0,630.1394,630.2089,628.3313,629.0665,5316.0
2024-04-24 11:50:00,632.83,633.04,632.48,632.73,3021.0,628.689,628.8976,628.3412,628.5896,3021.0
2024-04-24 12:00:00,632.54,633.32,631.52,631.78,5902.0,628.4009,629.1757,627.3875,627.6458,5902.0
2024-04-24 12:10:00,631.74,632.36,631.27,631.27,3277.0,627.6061,628.222,627.1392,627.1392,3277.0
2024-04-24 12:20:00,631.73,632.69,631.28,632.69,4058.0,627.5962,628.5499,627.1491,628.5499,4058.0
2024-04-24 12:30:00,632.08,632.34,630.22,630.76,5479.0,627.9439,628.2022,626.096,626.6325,5479.0
2024-04-24 12:40:00,630.24,631.31,630.18,631.25,3808.0,626.1159,627.1789,626.0563,627.1193,3808.0
2024-04-24 12:50:00,631.25,633.49,631.24,633.49,4518.0,627.1193,629.3446,627.1094,629.3446,4518.0
2024-04-24 13:00:00,633.25,634.26,633.23,633.54,7740.0,629.1062,630.1096,629.0863,629.3943,7740.0
2024-04-24 13:10:00,633.59,634.68,633.54,634.6,1618.0,629.444,630.5268,629.3943,630.4474,1618.0
2024-04-24 13:20:00,634.63,635.46,634.53,635.02,4288.0,630.4772,631.3017,630.3778,630.8646,4288.0
2024-04-24 13:30:00,635.34,636.67,635.22,635.82,8925.0,631.1825,632.5038,631.0633,631.6594,8925.0
2024-04-24 13:40:00,635.81,637.55,635.81,636.5,7941.0,631.6495,633.3781,631.6495,632.3349,7941.0
2024-04-24 13:50:00,636.51,638.25,636.51,637.55,11107.0,632.3449,634.0735,632.3449,633.3781,11107.0
2024-04-24 14:00:00,637.64,637.85,636.42,636.95,10892.0,633.4675,633.6761,632.2555,632.782,10892.0
2024-04-24 14:10:00,637.47,637.64,635.79,636.82,14395.0,633.2986,633.4675,631.6296,632.6528,14395.0
2024-04-24 14:20:00,636.82,637.89,636.81,637.3,11288.0,632.6528,633.7158,632.6429,633.1297,11288.0
2024-04-24 14:30:00,636.98,637.13,635.18,636.87,8072.0,632.8118,632.9608,631.0236,632.7025,8072.0
2024-04-24 14:40:00,636.86,637.13,635.92,636.72,8388.0,632.6926,632.9608,631.7587,632.5535,8388.0
2024-04-24 14:50:00,636.46,636.7,635.42,635.54,9506.0,632.2952,632.5336,631.262,631.3812,9506.0
2024-04-24 15:00:00,635.52,635.95,634.64,635.89,21444.0,631.3614,631.7885,630.4871,631.7289,21444.0
2024-04-24 15:10:00,635.62,636.41,635.5,636.22,21177.0,631.4607,632.2455,631.3415,632.0568,21177.0
2024-04-24 15:20:00,635.92,637.39,635.73,636.91,26128.0,631.7587,633.2191,631.57,632.7423,26128.0
2024-04-24 15:30:00,636.87,636.87,635.42,635.42,26227.0,632.7025,632.7025,631.262,631.262,26227.0
2024-04-24 15:40:00,635.47,636.62,635.38,636.2,17190.0,631.3117,632.4542,631.2223,632.0369,17190.0
2024-04-24 15:50:00,635.8,637.32,634.91,635.55,71027.0,631.6395,633.1496,630.7553,631.3912,71027.0
2024-04-25 09:30:00,630.82,632.09,625.2,625.33,40779.0,626.6921,627.9538,621.1089,621.238,40779.0
2024-04-25 09:40:00,624.95,625.62,621.65,621.65,12935.0,620.8605,621.5261,617.5821,617.5821,12935.0
2024-04-25 09:50:00,621.97,625.19,620.96,624.63,8339.0,617.9,621.0989,616.8966,620.5426,8339.0
2024-04-25 10:00:00,624.12,626.3,623.5,624.81,10773.0,620.036,622.2017,619.42,620.7214,10773.0
2024-04-25 10:10:00,624.45,626.75,624.44,625.63,10652.0,620.3638,622.6487,620.3539,621.5361,10652.0
2024-04-25 10:20:00,625.55,626.08,624.31,625.24,8328.0,621.4566,621.9831,620.2247,621.1486,8328.0
2024-04-25 10:30:00,624.79,625.27,622.48,622.52,8049.0,620.7016,621.1784,618.4067,618.4464,8049.0
2024-04-25 10:40:00,621.85,623.11,621.04,621.04,3747.0,617.7808,619.0326,616.9761,616.9761,3747.0
2024-04-25 10:50:00,621.17,621.17,619.78,620.5,6276.0,617.1053,617.1053,615.7243,616.4396,6276.0
2024-04-25 11:00:00,620.67,622.43,620.66,622.43,5895.0,616.6085,618.357,616.5986,618.357,5895.0
2024-04-25 11:10:00,622.44,622.58,621.24,621.84,5560.0,618.3669,618.506,617.1748,617.7709,5560.0
2024-04-25 11:20:00,622.13,625.03,622.13,625.02,4274.0,618.059,620.94,618.059,620.9301,4274.0
2024-04-25 11:30:00,624.76,624.8,623.36,623.83,6697.0,620.6718,620.7115,619.2809,619.7478,6697.0
2024-04-25 11:40:00,624.09,625.48,623.65,624.38,15432.0,620.0061,621.3871,619.569,620.2942,15432.0
2024-04-25 11:50:00,624.06,626.14,624.06,626.14,5416.0,619.9763,622.0427,619.9763,622.0427,5416.0
2024-04-25 12:00:00,626.31,626.85,625.89,626.12,3007.0,622.2116,622.7481,621.7944,622.0229,3007.0
2024-04-25 12:10:00,625.86,625.89,625.0,625.54,2918.0,621.7646,621.7944,620.9102,621.4467,2918.0
2024-04-25 12:20:00,625.43,626.54,625.43,626.21,3740.0,621.3374,622.4401,621.3374,622.1123,3740.0
2024-04-25 12:30:00,626.2,626.95,625.72,626.81,3704.0,622.1023,622.8474,621.6255,622.7083,3704.0
2024-04-25 12:40:00,626.82,629.0,626.62,628.43,8201.0,622.7183,624.884,622.5196,624.3177,8201.0
2024-04-25 12:50:00,628.47,628.84,626.9,628.84,9175.0,624.3575,624.7251,622.7978,624.7251,9175.0
2024-04-25 13:00:00,628.67,629.65,628.35,628.6,12000.0,624.5562,625.5298,624.2383,624.4866,12000.0
2024-04-25 13:10:00,628.35,628.98,628.04,628.16,4307.0,624.2383,624.8641,623.9303,624.0495,4307.0
2024-04-25 13:20:00,628.16,628.61,627.62,628.61,3200.0,624.0495,624.4966,623.513,624.4966,3200.0
2024-04-25 13:30:00,628.56,631.44,628.41,631.44,5548.0,624.4469,627.3081,624.2979,627.3081,5548.0
2024-04-25 13:40:00,631.23,632.0,630.52,631.67,7804.0,627.0994,627.8644,626.3941,627.5365,7804.0
2024-04-25 13:50:00,631.67,632.82,631.66,631.77,4951.0,627.5365,628.679,627.5266,627.6359,4951.0
2024-04-25 14:00:00,632.01,632.21,630.66,631.22,5935.0,627.8743,628.073,626.5332,627.0895,5935.0
2024-04-25 14:10:00,630.98,631.15,630.2,631.13,7138.0,626.8511,627.0199,626.0762,627.0001,7138.0
2024-04-25 14:20:00,630.89,631.32,629.36,629.37,5154.0,626.7616,627.1888,625.2417,625.2516,5154.0
2024-04-25 14:30:00,629.17,630.2,627.98,628.19,5172.0,625.0529,626.0762,623.8707,624.0793,5172.0
2024-04-25 14:40:00,628.03,628.03,627.16,627.77,4633.0,623.9204,623.9204,623.0561,623.6621,4633.0
2024-04-25 14:50:00,627.79,627.89,626.76,627.5,12706.0,623.6819,623.7813,622.6587,623.3938,12706.0
2024-04-25 15:00:00,628.07,629.49,628.03,628.8,2457.0,623.9601,625.3708,623.9204,624.6853,2457.0
2024-04-25 15:10:00,628.56,629.59,628.27,629.59,4545.0,624.4469,625.4702,624.1588,625.4702,4545.0
2024-04-25 15:20:00,629.67,630.07,628.22,629.2,11518.0,625.5496,625.947,624.1091,625.0827,11518.0
2024-04-25 15:30:00,629.2,629.2,627.17,627.32,12944.0,625.0827,625.0827,623.066,623.215,12944.0
2024-04-25 15:40:00,627.29,627.46,626.4,626.63,11693.0,623.1852,623.3541,622.301,622.5295,11693.0
2024-04-25 15:50:00,626.93,627.43,625.63,626.42,110007.0,622.8276,623.3243,621.5361,622.3209,110007.0
2024-04-26 09:30:00,627.07,638.71,626.59,636.08,22807.0,622.9666,634.5305,622.4898,631.9177,22807.0
2024-04-26 09:40:00,636.22,636.49,634.39,634.76,6624.0,632.0568,632.325,630.2387,630.6063,6624.0
2024-04-26 09:50:00,634.98,636.36,634.27,634.27,4652.0,630.8249,632.1959,630.1195,630.1195,4652.0
2024-04-26 10:00:00,634.68,636.76,634.67,635.21,7862.0,630.5268,632.5932,630.5169,631.0534,7862.0
2024-04-26 10:10:00,635.65,636.13,634.02,634.64,6985.0,631.4905,631.9674,629.8712,630.4871,6985.0
2024-04-26 10:20:00,634.81,636.73,634.4,636.15,11493.0,630.656,632.5634,630.2487,631.9872,11493.0
2024-04-26 10:30:00,635.1,637.16,634.4,636.43,5645.0,630.9441,632.9906,630.2487,632.2654,5645.0
2024-04-26 10:40:00,636.83,637.05,634.34,635.86,7260.0,632.6628,632.8813,630.1891,631.6991,7260.0
2024-04-26 10:50:00,635.67,635.87,634.58,635.58,14200.0,631.5104,631.7091,630.4275,631.421,14200.0
2024-04-26 11:00:00,635.7,637.36,635.7,637.02,4222.0,631.5402,633.1893,631.5402,632.8515,4222.0
2024-04-26 11:10:00,636.62,636.62,634.37,635.18,5777.0,632.4542,632.4542,630.2189,631.0236,5777.0
2024-04-26 11:20:00,634.96,634.96,632.4,632.67,10268.0,630.805,630.805,628.2618,628.53,10268.0
2024-04-26 11:30:00,632.7,633.57,632.38,632.49,5907.0,628.5598,629.4241,628.2419,628.3512,5907.0
2024-04-26 11:40:00,632.82,634.6,632.57,634.14,9693.0,628.679,630.4474,628.4307,629.9904,9693.0
2024-04-26 11:50:00,634.48,634.9,632.16,633.33,17207.0,630.3282,630.7454,628.0233,629.1857,17207.0
2024-04-26 12:00:00,632.91,633.35,631.75,632.39,5690.0,628.7684,629.2056,627.616,628.2518,5690.0
2024-04-26 12:10:00,632.6,632.94,631.63,632.72,6599.0,628.4605,628.7982,627.4968,628.5797,6599.0
2024-04-26 12:20:00,632.54,632.86,631.93,632.86,5288.0,628.4009,628.7188,627.7948,628.7188,5288.0
2024-04-26 12:30:00,632.99,633.62,632.48,633.25,7376.0,628.8479,629.4738,628.3412,629.1062,7376.0
2024-04-26 12:40:00,633.06,633.25,632.23,633.04,6119.0,628.9174,629.1062,628.0929,628.8976,6119.0
2024-04-26 12:50:00,633.04,633.3,632.36,632.72,3087.0,628.8976,629.1559,628.222,628.5797,3087.0
2024-04-26 13:00:00,632.84,633.4,632.7,632.99,5602.0,628.6989,629.2552,628.5598,628.8479,5602.0
2024-04-26 13:10:00,632.95,633.74,632.84,633.08,9514.0,628.8082,629.593,628.6989,628.9373,9514.0
2024-04-26 13:20:00,633.1,633.48,632.55,632.55,4250.0,628.9572,629.3347,628.4108,628.4108,4250.0
2024-04-26 13:30:00,632.87,633.39,632.74,632.84,3103.0,628.7287,629.2453,628.5995,628.6989,3103.0
2024-04-26 13:40:00,632.74,633.5,631.98,633.37,5627.0,628.5995,629.3546,627.8445,629.2254,5627.0
2024-04-26 13:50:00,633.09,633.7,633.09,633.7,9994.0,628.9473,629.5533,628.9473,629.5533,9994.0
2024-04-26 14:00:00,633.42,634.59,633.25,634.1,8734.0,629.2751,630.4374,629.1062,629.9506,8734.0
2024-04-26 14:10:00,633.98,634.35,633.11,633.13,10699.0,629.8314,630.199,628.9671,628.987,10699.0
2024-04-26 14:20:00,633.12,633.9,632.72,633.75,11937.0,628.9771,629.752,628.5797,629.6029,11937.0
2024-04-26 14:30:00,633.65,634.45,632.08,634.39,22686.0,629.5036,630.2984,627.9439,630.2387,22686.0
2024-04-26 14:40:00,634.14,635.2,634.14,634.96,12208.0,629.9904,631.0434,629.9904,630.805,12208.0
2024-04-26 14:50:00,634.96,636.88,634.45,636.38,28002.0,630.805,632.7125,630.2984,632.2157,28002.0
2024-04-26 15:00:00,636.88,637.59,635.93,637.25,10558.0,632.7125,633.4178,631.7687,633.08,10558.0
2024-04-26 15:10:00,637.34,638.65,636.97,638.53,8562.0,633.1694,634.4709,632.8019,634.3517,8562.0
2024-04-26 15:20:00,638.38,638.39,637.26,637.27,18153.0,634.2026,634.2126,633.09,633.0999,18153.0
2024-04-26 15:30:00,637.64,640.13,637.64,639.93,44903.0,633.4675,635.9412,633.4675,635.7425,44903.0
2024-04-26 15:40:00,639.89,639.99,637.34,637.36,23705.0,635.7028,635.8021,633.1694,633.1893,23705.0
2024-04-26 15:50:00,637.57,638.26,636.07,636.54,51742.0,633.3979,634.0834,631.9078,632.3747,51742.0
2024-04-29 09:30:00,637.33,641.0,636.52,638.12,23621.0,633.1595,636.8055,632.3548,633.9443,23621.0
2024-04-29 09:40:00,638.05,638.61,636.9,638.15,7457.0,633.8748,634.4311,632.7323,633.9741,7457.0
2024-04-29 09:50:00,638.48,638.83,637.4,638.39,13668.0,634.302,634.6497,633.229,634.2126,13668.0
2024-04-29 10:00:00,638.38,639.89,638.23,639.89,6660.0,634.2026,635.7028,634.0536,635.7028,6660.0
2024-04-29 10:10:00,639.89,642.22,639.6,642.14,10601.0,635.7028,638.0175,635.4147,637.938,10601.0
2024-04-29 10:20:00,641.71,643.37,641.39,643.37,7700.0,637.5108,639.16,637.1929,639.16,7700.0
2024-04-29 10:30:00,643.09,644.63,642.72,642.98,7142.0,638.8818,640.4117,638.5142,638.7725,7142.0
2024-04-29 10:40:00,642.9,643.25,642.61,642.86,5237.0,638.6931,639.0408,638.405,638.6533,5237.0
2024-04-29 10:50:00,643.26,644.99,642.68,644.33,5102.0,639.0507,640.7694,638.4745,640.1137,5102.0
2024-04-29 11:00:00,644.57,644.57,642.18,643.34,3394.0,640.3521,640.3521,637.9778,639.1302,3394.0
2024-04-29 11:10:00,642.98,643.86,642.5,643.72,3001.0,638.7725,639.6468,638.2957,639.5077,3001.0
2024-04-29 11:20:00,643.93,644.13,642.91,643.64,8584.0,639.7163,639.915,638.703,639.4282,8584.0
2024-04-29 11:30:00,643.14,643.14,641.59,642.24,5684.0,638.9315,638.9315,637.3916,638.0374,5684.0
2024-04-29 11:40:00,642.46,643.96,642.46,642.94,3987.0,638.2559,639.7461,638.2559,638.7328,3987.0
2024-04-29 11:50:00,643.11,643.4,642.61,643.34,4296.0,638.9017,639.1898,638.405,639.1302,4296.0
2024-04-29 12:00:00,643.16,643.41,642.93,643.34,1809.0,638.9514,639.1997,638.7229,639.1302,1809.0
2024-04-29 12:10:00,643.13,643.68,643.11,643.11,2444.0,638.9216,639.468,638.9017,638.9017,2444.0
2024-04-29 12:20:00,643.18,643.21,642.65,643.06,3049.0,638.9712,639.001,638.4447,638.852,3049.0
2024-04-29 12:30:00,643.12,643.63,643.0,643.13,3116.0,638.9116,639.4183,638.7924,638.9216,3116.0
2024-04-29 12:40:00,642.72,643.79,642.72,643.09,3609.0,638.5142,639.5772,638.5142,638.8818,3609.0
2024-04-29 12:50:00,642.92,642.92,642.49,642.66,1200.0,638.7129,638.7129,638.2857,638.4546,1200.0
2024-04-29 13:00:00,642.44,642.61,641.68,641.76,2300.0,638.2361,638.405,637.481,637.5605,2300.0
2024-04-29 13:10:00,641.64,641.82,641.16,641.39,2475.0,637.4413,637.6201,636.9644,637.1929,2475.0
2024-04-29 13:20:00,641.27,642.35,641.21,641.8,2800.0,637.0737,638.1467,637.0141,637.6003,2800.0
2024-04-29 13:30:00,641.87,641.92,641.06,641.83,3687.0,637.6698,637.7195,636.8651,637.6301,3687.0
2024-04-29 13:40:00,641.74,641.97,641.44,641.72,3031.0,637.5407,637.7691,637.2426,637.5208,3031.0
2024-04-29 13:50:00,641.53,641.84,641.21,641.42,4198.0,637.332,637.64,637.0141,637.2227,4198.0
2024-04-29 14:00:00,641.27,641.27,640.34,641.13,5323.0,637.0737,637.0737,636.1498,636.9346,5323.0
2024-04-29 14:10:00,641.26,641.58,641.11,641.58,4095.0,637.0638,637.3817,636.9148,637.3817,4095.0
2024-04-29 14:20:00,641.91,641.93,640.83,640.84,9181.0,637.7095,637.7294,636.6366,636.6465,9181.0
2024-04-29 14:30:00,640.86,640.86,637.08,637.69,16481.0,636.6664,636.6664,632.9111,633.5172,16481.0
2024-04-29 14:40:00,637.68,638.98,637.67,638.61,4050.0,633.5072,634.7987,633.4973,634.4311,4050.0
2024-04-29 14:50:00,638.47,638.94,638.44,638.83,4243.0,634.292,634.759,634.2622,634.6497,4243.0
2024-04-29 15:00:00,638.61,638.61,634.8,635.9,12505.0,634.4311,634.4311,630.6461,631.7389,12505.0
2024-04-29 15:10:00,635.9,635.9,634.37,634.57,12661.0,631.7389,631.7389,630.2189,630.4176,12661.0
2024-04-29 15:20:00,634.73,635.47,634.6,635.2,11844.0,630.5765,631.3117,630.4474,631.0434,11844.0
2024-04-29 15:30:00,635.39,636.23,635.16,635.51,8329.0,631.2322,632.0667,631.0037,631.3514,8329.0
2024-04-29 15:40:00,635.53,636.4,635.18,635.64,11953.0,631.3713,632.2356,631.0236,631.4806,11953.0
2024-04-29 15:50:00,635.63,638.56,635.63,638.48,50554.0,631.4706,634.3815,631.4706,634.302,50554.0
2024-04-30 09:30:00,637.01,637.7,635.72,636.57,10610.0,632.8416,633.5271,631.56,632.4045,10610.0
2024-04-30 09:40:00,636.54,637.11,636.01,636.63,3416.0,632.3747,632.9409,631.8481,632.4641,3416.0
2024-04-30 09:50:00,636.63,636.63,633.8,633.8,7185.0,632.4641,632.4641,629.6526,629.6526,7185.0
2024-04-30 10:00:00,634.33,636.08,633.83,635.94,14797.0,630.1791,631.9177,629.6824,631.7786,14797.0
2024-04-30 10:10:00,635.87,636.53,635.5,635.95,8229.0,631.7091,632.3647,631.3415,631.7885,8229.0
2024-04-30 10:20:00,636.57,637.92,635.8,636.99,6087.0,632.4045,633.7456,631.6395,632.8217,6087.0
2024-04-30 10:30:00,637.19,637.19,635.95,635.96,2204.0,633.0204,633.0204,631.7885,631.7985,2204.0
2024-04-30 10:40:00,636.76,637.13,636.38,637.05,1611.0,632.5932,632.9608,632.2157,632.8813,1611.0
2024-04-30 10:50:00,636.76,636.9,634.87,635.88,14004.0,632.5932,632.7323,630.7156,631.719,14004.0
2024-04-30 11:00:00,635.91,636.31,633.13,633.59,12710.0,631.7488,632.1462,628.987,629.444,12710.0
2024-04-30 11:10:00,633.74,634.14,632.26,633.5,2762.0,629.593,629.9904,628.1227,629.3546,2762.0
2024-04-30 11:20:00,632.88,633.2,632.2,632.75,6365.0,628.7386,629.0565,628.0631,628.6095,6365.0
2024-04-30 11:30:00,632.41,632.71,631.12,631.13,7431.0,628.2717,628.5697,626.9901,627.0001,7431.0
2024-04-30 11:40:00,630.95,631.49,630.05,631.49,5396.0,626.8213,627.3577,625.9271,627.3577,5396.0
2024-04-30 11:50:00,631.42,633.03,631.33,633.0,3774.0,627.2882,628.8876,627.1988,628.8578,3774.0
2024-04-30 12:00:00,632.42,632.77,632.17,632.25,2801.0,628.2816,628.6293,628.0333,628.1127,2801.0
2024-04-30 12:10:00,632.46,633.35,632.37,632.82,6824.0,628.3214,629.2056,628.232,628.679,6824.0
2024-04-30 12:20:00,633.2,633.95,633.16,633.7,4064.0,629.0565,629.8016,629.0168,629.5533,4064.0
2024-04-30 12:30:00,633.35,633.35,630.82,631.23,3100.0,629.2056,629.2056,626.6921,627.0994,3100.0
2024-04-30 12:40:00,631.14,631.5,630.19,631.01,2745.0,627.01,627.3677,626.0662,626.8809,2745.0
2024-04-30 12:50:00,630.55,631.11,630.19,631.02,2234.0,626.4239,626.9802,626.0662,626.8908,2234.0
2024-04-30 13:00:00,630.74,631.17,630.19,630.53,3761.0,626.6126,627.0398,626.0662,626.404,3761.0
2024-04-30 13:10:00,630.33,630.36,629.74,629.8,1964.0,626.2053,626.2351,625.6192,625.6788,1964.0
2024-04-30 13:20:00,629.8,630.82,629.8,630.71,3132.0,625.6788,626.6921,625.6788,626.5828,3132.0
2024-04-30 13:30:00,630.37,631.36,630.34,631.36,4925.0,626.2451,627.2286,626.2152,627.2286,4925.0
2024-04-30 13:40:00,631.23,631.77,630.53,630.78,5057.0,627.0994,627.6359,626.404,626.6524,5057.0
2024-04-30 13:50:00,631.49,632.21,631.26,632.04,2138.0,627.3577,628.073,627.1292,627.9041,2138.0
2024-04-30 14:00:00,632.4,632.62,631.88,632.29,3922.0,628.2618,628.4803,627.7452,628.1525,3922.0
2024-04-30 14:10:00,631.85,631.98,631.0,631.0,2334.0,627.7154,627.8445,626.8709,626.8709,2334.0
2024-04-30 14:20:00,631.02,631.73,630.56,630.56,2600.0,626.8908,627.5962,626.4338,626.4338,2600.0
2024-04-30 14:30:00,630.65,631.62,630.21,631.62,3553.0,626.5232,627.4869,626.0861,627.4869,3553.0
2024-04-30 14:40:00,631.21,631.79,630.28,630.28,2146.0,627.0796,627.6558,626.1556,626.1556,2146.0
2024-04-30 14:50:00,630.17,630.68,629.6,630.59,3659.0,626.0464,626.553,625.4801,626.4636,3659.0
2024-04-30 15:00:00,630.59,632.2,630.59,631.73,7207.0,626.4636,628.0631,626.4636,627.5962,7207.0
2024-04-30 15:10:00,632.09,632.3,630.69,630.69,5324.0,627.9538,628.1624,626.563,626.563,5324.0
2024-04-30 15:20:00,630.49,631.54,630.07,631.54,5069.0,626.3643,627.4074,625.947,627.4074,5069.0
2024-04-30 15:30:00,631.35,632.17,630.98,631.01,4993.0,627.2186,628.0333,626.8511,626.8809,4993.0
2024-04-30 15:40:00,631.02,631.63,630.61,631.16,14222.0,626.8908,627.4968,626.4835,627.0299,14222.0
2024-04-30 15:50:00,630.97,630.97,625.23,625.24,105500.0,626.8411,626.8411,621.1387,621.1486,105500.0
2024-05-01 09:30:00,625.15,626.51,619.57,619.57,32132.0,621.0592,622.4103,615.5157,615.5157,32132.0
2024-05-01 09:40:00,619.21,619.79,612.89,613.3,30403.0,615.1581,615.7343,608.8794,609.2868,30403.0
2024-05-01 09:50:00,613.53,614.45,611.3,614.45,24120.0,609.5152,610.4292,607.2998,610.4292,24120.0
2024-05-01 10:00:00,614.95,615.73,610.21,610.65,10332.0,610.926,611.7009,606.217,606.6541,10332.0
2024-05-01 10:10:00,610.4,612.43,610.04,611.85,23488.0,606.4057,608.4224,606.0481,607.8462,23488.0
2024-05-01 10:20:00,611.86,614.47,611.85,612.59,11039.0,607.8562,610.4491,607.8462,608.5814,11039.0
2024-05-01 10:30:00,612.88,614.95,612.0,613.87,10265.0,608.8695,610.926,607.9953,609.853,10265.0
2024-05-01 10:40:00,613.44,614.83,613.01,614.64,4630.0,609.4258,610.8067,608.9987,610.618,4630.0
2024-05-01 10:50:00,614.34,615.9,614.15,614.93,6727.0,610.3199,611.8697,610.1312,610.9061,6727.0
2024-05-01 11:00:00,614.7,616.43,614.65,616.12,4848.0,610.6776,612.3963,610.6279,612.0883,4848.0
2024-05-01 11:10:00,615.86,616.11,614.64,614.91,19397.0,611.83,612.0784,610.618,610.8862,19397.0
2024-05-01 11:20:00,615.26,616.93,615.12,616.26,5748.0,611.2339,612.893,611.0948,612.2274,5748.0
2024-05-01 11:30:00,616.56,617.64,616.32,616.86,14060.0,612.5254,613.5984,612.287,612.8235,14060.0
2024-05-01 11:40:00,616.87,617.32,615.36,615.72,11284.0,612.8334,613.2804,611.3333,611.6909,11284.0
2024-05-01 11:50:00,616.0,616.1,614.67,614.88,5643.0,611.9691,612.0684,610.6478,610.8564,5643.0
2024-05-01 12:00:00,614.32,614.92,613.23,614.73,9503.0,610.3001,610.8962,609.2172,610.7074,9503.0
2024-05-01 12:10:00,615.03,615.72,614.59,615.36,4501.0,611.0054,611.6909,610.5683,611.3333,4501.0
2024-05-01 12:20:00,615.18,615.87,614.87,615.36,6598.0,611.1545,611.8399,610.8465,611.3333,6598.0
2024-05-01 12:30:00,615.52,615.53,614.74,614.75,5521.0,611.4922,611.5022,610.7173,610.7273,5521.0
2024-05-01 12:40:00,614.75,615.23,614.74,615.13,4568.0,610.7273,611.2041,610.7173,611.1048,4568.0
2024-05-01 12:50:00,614.96,615.12,614.02,614.94,6389.0,610.9359,611.0948,610.002,610.916,6389.0
2024-05-01 13:00:00,615.24,616.2,614.94,615.42,5931.0,611.2141,612.1678,610.916,611.3929,5931.0
2024-05-01 13:10:00,615.35,615.47,614.74,614.74,4314.0,611.3233,611.4426,610.7173,610.7173,4314.0
2024-05-01 13:20:00,614.61,616.36,614.61,616.28,8352.0,610.5882,612.3267,610.5882,612.2473,8352.0
2024-05-01 13:30:00,616.01,617.12,615.71,615.73,6984.0,611.979,613.0818,611.681,611.7009,6984.0
2024-05-01 13:40:00,615.3,616.0,615.09,615.8,6387.0,611.2737,611.9691,611.065,611.7704,6387.0
2024-05-01 13:50:00,615.96,616.08,615.49,615.95,7521.0,611.9293,612.0486,611.4624,611.9194,7521.0
2024-05-01 14:00:00,615.87,618.76,615.86,618.0,23515.0,611.8399,614.711,611.83,613.956,23515.0
2024-05-01 14:10:00,618.0,618.0,615.64,616.53,8246.0,613.956,613.956,611.6114,612.4956,8246.0
2024-05-01 14:20:00,616.55,618.94,615.64,618.94,6942.0,612.5155,614.8898,611.6114,614.8898,6942.0
2024-05-01 14:30:00,619.48,620.17,616.0,620.17,13514.0,615.4263,616.1118,611.9691,616.1118,13514.0
2024-05-01 14:40:00,621.32,627.37,620.73,625.26,9689.0,617.2543,623.2647,616.6681,621.1685,9689.0
2024-05-01 14:50:00,626.66,628.13,626.29,626.77,8563.0,622.5593,624.0197,622.1918,622.6686,8563.0
2024-05-01 15:00:00,627.96,628.85,625.89,628.85,3354.0,623.8508,624.735,621.7944,624.735,3354.0
2024-05-01 15:10:00,629.07,629.66,627.39,627.95,12283.0,624.9536,625.5397,623.2846,623.8409,12283.0
2024-05-01 15:20:00,627.37,629.36,625.99,626.93,8912.0,623.2647,625.2417,621.8937,622.8276,8912.0
2024-05-01 15:30:00,625.98,626.08,620.89,621.56,5206.0,621.8838,621.9831,616.8271,617.4927,5206.0
2024-05-01 15:40:00,621.74,623.05,620.47,621.28,6559.0,617.6715,618.973,616.4098,617.2145,6559.0
2024-05-01 15:50:00,621.04,621.05,614.95,615.07,40220.0,616.9761,616.986,610.926,611.0452,40220.0
2024-05-02 09:30:00,617.68,620.86,616.13,616.13,19537.0,613.6381,616.7973,612.0982,612.0982,19537.0
2024-05-02 09:40:00,616.13,616.7,612.81,614.36,16761.0,612.0982,612.6645,608.8,610.3398,16761.0
2024-05-02 09:50:00,614.14,615.26,611.59,613.29,11439.0,610.1213,611.2339,607.5879,609.2768,11439.0
2024-05-02 10:00:00,612.87,613.21,607.28,608.25,24816.0,608.8596,609.1973,603.3061,604.2698,24816.0
2024-05-02 10:10:00,608.26,610.79,607.69,610.44,10173.0,604.2797,606.7932,603.7135,606.4455,10173.0
2024-05-02 10:20:00,610.16,613.3,610.07,612.48,15320.0,606.1673,609.2868,606.0779,608.4721,15320.0
2024-05-02 10:30:00,613.28,614.47,612.96,613.11,5165.0,609.2669,610.4491,608.949,609.098,5165.0
2024-05-02 10:40:00,613.87,614.43,612.01,614.14,12744.0,609.853,610.4094,608.0052,610.1213,12744.0
2024-05-02 10:50:00,613.94,616.7,613.69,616.48,5686.0,609.9226,612.6645,609.6742,612.4459,5686.0
2024-05-02 11:00:00,616.48,616.67,615.22,615.98,3222.0,612.4459,612.6347,611.1942,611.9492,3222.0
2024-05-02 11:10:00,616.01,616.32,614.93,615.86,6025.0,611.979,612.287,610.9061,611.83,6025.0
2024-05-02 11:20:00,615.87,615.96,614.88,615.32,5372.0,611.8399,611.9293,610.8564,611.2935,5372.0
2024-05-02 11:30:00,615.23,615.51,614.04,615.31,5219.0,611.2041,611.4823,610.0219,611.2836,5219.0
2024-05-02 11:40:00,615.31,616.12,615.06,616.0,6577.0,611.2836,612.0883,611.0352,611.9691,6577.0
2024-05-02 11:50:00,615.96,617.2,615.8,617.19,3456.0,611.9293,613.1612,611.7704,613.1513,3456.0
2024-05-02 12:00:00,616.98,616.98,615.09,615.09,2808.0,612.9427,612.9427,611.065,611.065,2808.0
2024-05-02 12:10:00,615.17,615.17,613.37,613.55,1107.0,611.1445,611.1445,609.3563,609.5351,1107.0
2024-05-02 12:20:00,613.61,615.2,613.31,614.91,4302.0,609.5947,611.1743,609.2967,610.8862,4302.0
2024-05-02 12:30:00,614.54,614.64,612.71,613.25,4009.0,610.5186,610.618,608.7006,609.2371,4009.0
2024-05-02 12:40:00,613.75,613.93,612.97,613.46,7820.0,609.7338,609.9126,608.9589,609.4457,7820.0
2024-05-02 12:50:00,613.46,613.5,612.53,613.43,4207.0,609.4457,609.4854,608.5218,609.4159,4207.0
2024-05-02 13:00:00,613.51,614.87,613.29,614.76,13710.0,609.4954,610.8465,609.2768,610.7372,13710.0
2024-05-02 13:10:00,614.32,614.98,614.27,614.8,6473.0,610.3001,610.9558,610.2504,610.7769,6473.0
2024-05-02 13:20:00,614.75,615.26,614.31,615.25,9560.0,610.7273,611.2339,610.2901,611.224,9560.0
2024-05-02 13:30:00,615.36,615.74,614.31,614.58,7146.0,611.3333,611.7108,610.2901,610.5584,7146.0
2024-05-02 13:40:00,614.46,615.27,614.23,614.65,6410.0,610.4392,611.2439,610.2107,610.6279,6410.0
2024-05-02 13:50:00,614.76,614.87,613.91,614.65,5887.0,610.7372,610.8465,609.8928,610.6279,5887.0
2024-05-02 14:00:00,614.65,617.16,614.42,616.78,7831.0,610.6279,613.1215,610.3994,612.744,7831.0
2024-05-02 14:10:00,616.79,617.03,615.77,615.98,6795.0,612.7539,612.9923,611.7406,611.9492,6795.0
2024-05-02 14:20:00,615.69,616.02,615.19,615.8,6495.0,611.6611,611.989,611.1644,611.7704,6495.0
2024-05-02 14:30:00,615.84,616.56,615.68,616.05,7657.0,611.8101,612.5254,611.6512,612.0188,7657.0
2024-05-02 14:40:00,615.84,616.28,614.88,616.1,8309.0,611.8101,612.2473,610.8564,612.0684,8309.0
2024-05-02 14:50:00,615.91,616.5,615.57,615.75,13142.0,611.8797,612.4658,611.5419,611.7207,13142.0
2024-05-02 15:00:00,615.96,617.08,614.86,617.08,9906.0,611.9293,613.042,610.8365,613.042,9906.0
2024-05-02 15:10:00,617.11,617.54,615.39,615.43,7826.0,613.0718,613.499,611.3631,611.4028,7826.0
2024-05-02 15:20:00,615.4,616.53,615.27,616.06,8777.0,611.373,612.4956,611.2439,612.0287,8777.0
2024-05-02 15:30:00,615.97,616.4,614.28,614.82,9187.0,611.9393,612.3665,610.2603,610.7968,9187.0
2024-05-02 15:40:00,614.99,615.1,613.26,613.44,13671.0,610.9657,611.075,609.247,609.4258,13671.0
2024-05-02 15:50:00,613.67,614.13,612.46,613.92,75651.0,609.6543,610.1113,608.4522,609.9027,75651.0
2024-05-03 09:30:00,623.78,626.89,622.15,624.87,43791.0,619.6982,622.7878,618.0788,620.781,43791.0
2024-05-03 09:40:00,625.29,628.71,625.0,626.88,13948.0,621.1983,624.5959,620.9102,622.7779,13948.0
2024-05-03 09:50:00,627.36,628.39,626.74,627.15,11576.0,623.2547,624.278,622.6388,623.0461,11576.0
2024-05-03 10:00:00,627.83,628.96,626.62,628.01,8413.0,623.7217,624.8443,622.5196,623.9005,8413.0
2024-05-03 10:10:00,628.03,628.47,626.81,627.61,4694.0,623.9204,624.3575,622.7083,623.5031,4694.0
2024-05-03 10:20:00,627.86,629.63,626.99,628.96,7500.0,623.7515,625.5099,622.8872,624.8443,7500.0
2024-05-03 10:30:00,628.95,629.96,628.23,628.86,8335.0,624.8343,625.8377,624.1191,624.7449,8335.0
2024-05-03 10:40:00,628.7,630.45,627.99,629.36,8676.0,624.586,626.3245,623.8806,625.2417,8676.0
2024-05-03 10:50:00,629.32,629.32,626.14,626.37,18551.0,625.2019,625.2019,622.0427,622.2712,18551.0
2024-05-03 11:00:00,626.68,627.4,625.8,626.09,7303.0,622.5792,623.2945,621.705,621.9931,7303.0
2024-05-03 11:10:00,626.3,627.65,626.2,627.31,10914.0,622.2017,623.5429,622.1023,623.2051,10914.0
2024-05-03 11:20:00,627.31,628.21,626.7,627.2,12618.0,623.2051,624.0992,622.5991,623.0958,12618.0
2024-05-03 11:30:00,627.41,627.9,626.87,627.33,34323.0,623.3044,623.7912,622.768,623.2249,34323.0
2024-05-03 11:40:00,627.37,628.28,627.15,627.34,9942.0,623.2647,624.1687,623.0461,623.2349,9942.0
2024-05-03 11:50:00,627.54,628.41,627.46,627.66,9899.0,623.4336,624.2979,623.3541,623.5528,9899.0
2024-05-03 12:00:00,627.41,628.95,627.31,628.88,3888.0,623.3044,624.8343,623.2051,624.7648,3888.0
2024-05-03 12:10:00,629.15,629.26,628.11,629.01,3704.0,625.033,625.1423,623.9998,624.894,3704.0
2024-05-03 12:20:00,629.25,629.3,627.97,628.13,4336.0,625.1324,625.1821,623.8608,624.0197,4336.0
2024-05-03 12:30:00,628.3,628.61,627.89,628.6,8293.0,624.1886,624.4966,623.7813,624.4866,8293.0
2024-05-03 12:40:00,628.58,629.08,628.25,628.36,4179.0,624.4668,624.9635,624.1389,624.2482,4179.0
2024-05-03 12:50:00,628.54,628.57,627.74,627.74,2082.0,624.427,624.4568,623.6323,623.6323,2082.0
2024-05-03 13:00:00,628.07,629.4,627.88,629.15,3166.0,623.9601,625.2814,623.7713,625.033,3166.0
2024-05-03 13:10:00,629.08,629.79,629.08,629.14,5200.0,624.9635,625.6688,624.9635,625.0231,5200.0
2024-05-03 13:20:00,628.89,629.27,628.44,628.48,2385.0,624.7747,625.1523,624.3277,624.3674,2385.0
2024-05-03 13:30:00,628.36,628.78,627.28,628.78,2310.0,624.2482,624.6655,623.1753,624.6655,2310.0
2024-05-03 13:40:00,629.03,629.03,628.12,628.88,3085.0,624.9138,624.9138,624.0098,624.7648,3085.0
2024-05-03 13:50:00,629.15,629.28,628.71,628.84,3934.0,625.033,625.1622,624.5959,624.7251,3934.0
2024-05-03 14:00:00,629.12,630.88,629.12,630.68,9219.0,625.0032,626.7517,625.0032,626.553,9219.0
2024-05-03 14:10:00,630.62,630.98,630.2,630.94,5833.0,626.4934,626.8511,626.0762,626.8113,5833.0
2024-05-03 14:20:00,631.01,631.31,630.52,630.93,10959.0,626.8809,627.1789,626.3941,626.8014,10959.0
2024-05-03 14:30:00,630.96,631.39,630.52,630.63,5617.0,626.8312,627.2584,626.3941,626.5034,5617.0
2024-05-03 14:40:00,630.29,631.01,630.08,630.66,4595.0,626.1656,626.8809,625.9569,626.5332,4595.0
2024-05-03 14:50:00,630.42,630.45,629.1,629.45,4655.0,626.2947,626.3245,624.9834,625.3311,4655.0
2024-05-03 15:00:00,629.26,630.37,628.77,630.25,6716.0,625.1423,626.2451,624.6555,626.1258,6716.0
2024-05-03 15:10:00,630.25,630.29,629.67,629.94,5007.0,626.1258,626.1656,625.5496,625.8179,5007.0
2024-05-03 15:20:00,630.02,630.36,629.67,630.26,6100.0,625.8973,626.2351,625.5496,626.1358,6100.0
2024-05-03 15:30:00,630.25,630.56,629.41,630.1,6406.0,626.1258,626.4338,625.2913,625.9768,6406.0
2024-05-03 15:40:00,629.92,630.02,629.21,629.22,6610.0,625.798,625.8973,625.0926,625.1026,6610.0
2024-05-03 15:50:00,628.95,629.76,628.95,629.38,36841.0,624.8343,625.639,624.8343,625.2615,36841.0
2024-05-06 09:30:00,632.27,634.43,628.94,630.23,21308.0,628.1326,630.2785,624.8244,626.106,21308.0
2024-05-06 09:40:00,630.61,630.65,628.23,630.65,5046.0,626.4835,626.5232,624.1191,626.5232,5046.0
2024-05-06 09:50:00,630.72,630.74,629.15,630.18,9291.0,626.5928,626.6126,625.033,626.0563,9291.0
2024-05-06 10:00:00,630.28,631.46,628.87,631.46,8873.0,626.1556,627.3279,624.7549,627.3279,8873.0
2024-05-06 10:10:00,631.25,631.26,628.26,628.62,4386.0,627.1193,627.1292,624.1489,624.5065,4386.0
2024-05-06 10:20:00,628.69,629.88,628.69,628.74,2671.0,624.576,625.7583,624.576,624.6257,2671.0
2024-05-06 10:30:00,628.77,629.07,627.97,628.74,6287.0,624.6555,624.9536,623.8608,624.6257,6287.0
2024-05-06 10:40:00,628.43,630.09,628.43,629.74,3652.0,624.3177,625.9669,624.3177,625.6192,3652.0
2024-05-06 10:50:00,630.16,630.36,628.44,628.85,12614.0,626.0364,626.2351,624.3277,624.735,12614.0
2024-05-06 11:00:00,629.1,629.27,628.47,629.27,6413.0,624.9834,625.1523,624.3575,625.1523,6413.0
2024-05-06 11:10:00,629.45,629.45,628.18,628.86,5395.0,625.3311,625.3311,624.0694,624.7449,5395.0
2024-05-06 11:20:00,628.35,628.93,628.26,628.74,2514.0,624.2383,624.8145,624.1489,624.6257,2514.0
2024-05-06 11:30:00,628.59,629.27,628.11,628.64,4615.0,624.4767,625.1523,623.9998,624.5264,4615.0
2024-05-06 11:40:00,628.89,629.54,628.45,629.28,3519.0,624.7747,625.4205,624.3376,625.1622,3519.0
2024-05-06 11:50:00,629.2,629.28,628.65,629.05,4588.0,625.0827,625.1622,624.5363,624.9337,4588.0
2024-05-06 12:00:00,628.81,628.96,628.49,628.49,1650.0,624.6953,624.8443,624.3774,624.3774,1650.0
2024-05-06 12:10:00,628.53,628.67,628.43,628.65,864.0,624.4171,624.5562,624.3177,624.5363,864.0
2024-05-06 12:20:00,628.41,628.99,627.58,628.67,5571.0,624.2979,624.8741,623.4733,624.5562,5571.0
2024-05-06 12:30:00,628.55,629.65,628.54,629.17,12447.0,624.437,625.5298,624.427,625.0529,12447.0
2024-05-06 12:40:00,629.17,631.27,629.17,629.65,7978.0,625.0529,627.1392,625.0529,625.5298,7978.0
2024-05-06 12:50:00,629.7,630.26,629.65,630.23,2466.0,625.5794,626.1358,625.5298,626.106,2466.0
2024-05-06 13:00:00,630.69,630.96,630.39,630.39,1419.0,626.563,626.8312,626.2649,626.2649,1419.0
2024-05-06 13:10:00,630.67,631.18,630.46,631.15,3869.0,626.5431,627.0498,626.3345,627.0199,3869.0
2024-05-06 13:20:00,631.3,631.3,630.89,631.13,1973.0,627.169,627.169,626.7616,627.0001,1973.0
2024-05-06 13:30:00,631.14,631.52,630.85,631.52,2650.0,627.01,627.3875,626.7219,627.3875,2650.0
2024-05-06 13:40:00,631.27,631.37,630.89,631.07,3543.0,627.1392,627.2385,626.7616,626.9405,3543.0
2024-05-06 13:50:00,631.05,631.43,630.88,630.88,2436.0,626.9206,627.2981,626.7517,626.7517,2436.0
2024-05-06 14:00:00,630.86,630.96,630.65,630.96,2115.0,626.7318,626.8312,626.5232,626.8312,2115.0
2024-05-06 14:10:00,631.25,632.51,630.97,632.29,46648.0,627.1193,628.371,626.8411,628.1525,46648.0
2024-05-06 14:20:00,632.93,633.31,632.0,633.31,5850.0,628.7883,629.1658,627.8644,629.1658,5850.0
2024-05-06 14:30:00,633.45,633.71,633.15,633.41,5244.0,629.3049,629.5632,629.0069,629.2652,5244.0
2024-05-06 14:40:00,633.48,633.52,632.61,633.24,5671.0,629.3347,629.3744,628.4704,629.0963,5671.0
2024-05-06 14:50:00,633.08,633.38,632.98,633.01,2292.0,628.9373,629.2354,628.838,628.8678,2292.0
2024-05-06 15:00:00,632.95,633.58,632.85,633.43,6333.0,628.8082,629.434,628.7088,629.285,6333.0
2024-05-06 15:10:00,633.19,633.47,632.28,632.71,4857.0,629.0466,629.3248,628.1426,628.5697,4857.0
2024-05-06 15:20:00,632.91,633.15,632.48,632.82,5054.0,628.7684,629.0069,628.3412,628.679,5054.0
2024-05-06 15:30:00,632.71,633.77,632.54,633.68,8833.0,628.5697,629.6228,628.4009,629.5334,8833.0
2024-05-06 15:40:00,633.74,634.46,633.26,634.05,16418.0,629.593,630.3083,629.1161,629.901,16418.0
2024-05-06 15:50:00,633.82,635.0,633.22,634.37,29763.0,629.6725,630.8448,629.0764,630.2189,29763.0
2024-05-07 09:30:00,635.09,638.78,632.68,636.34,20383.0,630.9342,634.6,628.5399,632.176,20383.0
2024-05-07 09:40:00,636.32,636.92,631.81,631.81,11443.0,632.1561,632.7522,627.6756,627.6756,11443.0
2024-05-07 09:50:00,631.81,634.27,631.31,632.67,14173.0,627.6756,630.1195,627.1789,628.53,14173.0
2024-05-07 10:00:00,632.64,634.66,632.64,633.71,12561.0,628.5002,630.507,628.5002,629.5632,12561.0
2024-05-07 10:10:00,633.8,636.02,633.78,636.0,2811.0,629.6526,631.8581,629.6327,631.8382,2811.0
2024-05-07 10:20:00,636.17,636.41,635.02,635.58,4291.0,632.0071,632.2455,630.8646,631.421,4291.0
2024-05-07 10:30:00,636.36,636.66,635.23,636.11,7984.0,632.1959,632.4939,631.0732,631.9475,7984.0
2024-05-07 10:40:00,636.17,636.27,635.35,636.17,4184.0,632.0071,632.1064,631.1925,632.0071,4184.0
2024-05-07 10:50:00,636.17,638.38,636.17,638.38,3603.0,632.0071,634.2026,632.0071,634.2026,3603.0
2024-05-07 11:00:00,638.45,638.87,638.19,638.59,2570.0,634.2722,634.6894,634.0139,634.4113,2570.0
2024-05-07 11:10:00,638.84,638.84,637.9,638.54,1904.0,634.6596,634.6596,633.7258,634.3616,1904.0
2024-05-07 11:20:00,639.35,639.61,639.04,639.25,1800.0,635.1663,635.4246,634.8583,635.0669,1800.0
2024-05-07 11:30:00,639.18,640.23,639.17,640.19,5538.0,634.9974,636.0405,634.9875,636.0008,5538.0
2024-05-07 11:40:00,640.57,640.58,639.08,639.08,5479.0,636.3783,636.3882,634.8981,634.8981,5479.0
2024-05-07 11:50:00,639.23,639.95,638.8,639.7,2200.0,635.0471,635.7624,634.6199,635.514,2200.0
2024-05-07 12:00:00,639.69,639.95,637.98,638.26,4408.0,635.5041,635.7624,633.8053,634.0834,4408.0
2024-05-07 12:10:00,638.42,639.59,638.42,639.48,11337.0,634.2424,635.4047,634.2424,635.2954,11337.0
2024-05-07 12:20:00,639.18,641.06,639.11,641.06,5761.0,634.9974,636.8651,634.9279,636.8651,5761.0
2024-05-07 12:30:00,641.06,641.22,640.03,640.75,5051.0,636.8651,637.0241,635.8418,636.5571,5051.0
2024-05-07 12:40:00,640.81,641.15,639.23,639.68,4248.0,636.6167,636.9545,635.0471,635.4941,4248.0
2024-05-07 12:50:00,639.06,639.68,638.98,639.65,800.0,634.8782,635.4941,634.7987,635.4643,800.0
2024-05-07 13:00:00,639.71,640.38,639.43,640.13,3200.0,635.5239,636.1895,635.2458,635.9412,3200.0
2024-05-07 13:10:00,640.36,640.4,639.92,640.26,2400.0,636.1697,636.2094,635.7326,636.0703,2400.0
2024-05-07 13:20:00,640.39,640.99,640.33,640.5,2905.0,636.1995,636.7956,636.1399,636.3088,2905.0
2024-05-07 13:30:00,641.1,641.21,639.77,639.77,2823.0,636.9048,637.0141,635.5835,635.5835,2823.0
2024-05-07 13:40:00,639.5,639.98,638.54,638.64,3229.0,635.3153,635.7922,634.3616,634.4609,3229.0
2024-05-07 13:50:00,638.27,639.32,638.21,638.22,3864.0,634.0934,635.1365,634.0337,634.0437,3864.0
2024-05-07 14:00:00,639.01,640.04,639.01,639.81,3165.0,634.8285,635.8518,634.8285,635.6233,3165.0
2024-05-07 14:10:00,639.86,640.23,639.01,639.01,2339.0,635.673,636.0405,634.8285,634.8285,2339.0
2024-05-07 14:20:00,639.09,639.75,639.09,639.5,2892.0,634.908,635.5637,634.908,635.3153,2892.0
2024-05-07 14:30:00,639.52,639.6,639.08,639.55,3064.0,635.3352,635.4147,634.8981,635.365,3064.0
2024-05-07 14:40:00,639.55,640.05,639.55,639.92,4602.0,635.365,635.8617,635.365,635.7326,4602.0
2024-05-07 14:50:00,639.78,640.29,639.77,639.88,2801.0,635.5935,636.1001,635.5835,635.6928,2801.0
2024-05-07 15:00:00,640.08,640.81,639.68,640.64,2650.0,635.8915,636.6167,635.4941,636.4478,2650.0
2024-05-07 15:10:00,640.61,640.61,639.69,639.69,2704.0,636.418,636.418,635.5041,635.5041,2704.0
2024-05-07 15:20:00,640.03,640.49,639.94,640.38,4158.0,635.8418,636.2988,635.7524,636.1895,4158.0
2024-05-07 15:30:00,640.22,640.62,639.97,640.54,4421.0,636.0306,636.428,635.7822,636.3485,4421.0
2024-05-07 15:40:00,640.49,641.0,640.04,641.0,4209.0,636.2988,636.8055,635.8518,636.8055,4209.0
2024-05-07 15:50:00,641.12,641.61,640.09,641.11,38464.0,636.9247,637.4115,635.9014,636.9148,38464.0
2024-05-08 09:30:00,641.15,641.43,635.98,636.35,21198.0,636.9545,637.2327,631.8183,632.1859,21198.0
2024-05-08 09:40:00,636.14,636.24,633.68,634.63,13245.0,631.9773,632.0766,629.5334,630.4772,13245.0
2024-05-08 09:50:00,634.55,636.09,633.51,634.55,14934.0,630.3977,631.9276,629.3645,630.3977,14934.0
2024-05-08 10:00:00,633.98,634.65,633.3,633.62,7863.0,629.8314,630.497,629.1559,629.4738,7863.0
2024-05-08 10:10:00,633.87,633.87,630.52,631.12,7763.0,629.7221,629.7221,626.3941,626.9901,7763.0
2024-05-08 10:20:00,630.9,633.01,630.9,632.98,5573.0,626.7716,628.8678,626.7716,628.838,5573.0
2024-05-08 10:30:00,631.86,633.07,631.24,631.68,6625.0,627.7253,628.9274,627.1094,627.5465,6625.0
2024-05-08 10:40:00,631.71,633.84,631.7,633.36,7106.0,627.5763,629.6923,627.5663,629.2155,7106.0
2024-05-08 10:50:00,633.41,633.95,632.82,633.95,10738.0,629.2652,629.8016,628.679,629.8016,10738.0
2024-05-08 11:00:00,633.3,633.81,631.47,631.84,13748.0,629.1559,629.6625,627.3379,627.7054,13748.0
2024-05-08 11:10:00,631.84,632.39,630.47,630.51,8690.0,627.7054,628.2518,626.3444,626.3841,8690.0
2024-05-08 11:20:00,630.23,631.74,629.53,631.65,5753.0,626.106,627.6061,625.4105,627.5167,5753.0
2024-05-08 11:30:00,631.42,632.02,631.18,631.33,5744.0,627.2882,627.8843,627.0498,627.1988,5744.0
2024-05-08 11:40:00,631.12,631.76,630.78,631.6,6393.0,626.9901,627.626,626.6524,627.467,6393.0
2024-05-08 11:50:00,631.65,631.84,630.5,630.71,6667.0,627.5167,627.7054,626.3742,626.5828,6667.0
2024-05-08 12:00:00,630.71,631.55,630.69,631.38,5834.0,626.5828,627.4173,626.563,627.2484,5834.0
2024-05-08 12:10:00,631.38,631.41,630.69,631.39,2705.0,627.2484,627.2782,626.563,627.2584,2705.0
2024-05-08 12:20:00,631.48,631.68,630.8,631.21,4817.0,627.3478,627.5465,626.6722,627.0796,4817.0
2024-05-08 12:30:00,631.5,631.83,630.11,630.41,7143.0,627.3677,627.6955,625.9868,626.2848,7143.0
2024-05-08 12:40:00,630.81,631.76,630.46,631.45,6084.0,626.6822,627.626,626.3345,627.318,6084.0
2024-05-08 12:50:00,631.28,631.87,631.19,631.39,5043.0,627.1491,627.7352,627.0597,627.2584,5043.0
2024-05-08 13:00:00,631.44,632.01,630.82,631.64,3100.0,627.3081,627.8743,626.6921,627.5067,3100.0
2024-05-08 13:10:00,631.63,632.03,631.19,632.03,2085.0,627.4968,627.8942,627.0597,627.8942,2085.0
2024-05-08 13:20:00,631.83,631.83,630.03,630.66,4600.0,627.6955,627.6955,625.9073,626.5332,4600.0
2024-05-08 13:30:00,630.46,631.53,630.45,631.39,2742.0,626.3345,627.3975,626.3245,627.2584,2742.0
2024-05-08 13:40:00,631.45,632.31,631.34,631.82,4104.0,627.318,628.1724,627.2087,627.6856,4104.0
2024-05-08 13:50:00,632.05,632.58,631.92,632.36,4217.0,627.9141,628.4406,627.7849,628.222,4217.0
2024-05-08 14:00:00,632.38,633.03,632.28,632.64,2685.0,628.2419,628.8876,628.1426,628.5002,2685.0
2024-05-08 14:10:00,632.56,632.94,632.34,632.42,4995.0,628.4207,628.7982,628.2022,628.2816,4995.0
2024-05-08 14:20:00,632.26,632.26,630.39,630.93,12685.0,628.1227,628.1227,626.2649,626.8014,12685.0
2024-05-08 14:30:00,631.1,631.85,631.05,631.17,1992.0,626.9703,627.7154,626.9206,627.0398,1992.0
2024-05-08 14:40:00,631.35,631.99,631.32,631.69,3354.0,627.2186,627.8545,627.1888,627.5564,3354.0
2024-05-08 14:50:00,631.86,632.1,631.18,631.24,4085.0,627.7253,627.9637,627.0498,627.1094,4085.0
2024-05-08 15:00:00,631.25,631.26,630.56,631.19,3698.0,627.1193,627.1292,626.4338,627.0597,3698.0
2024-05-08 15:10:00,630.92,631.45,630.39,631.08,4865.0,626.7915,627.318,626.2649,626.9504,4865.0
2024-05-08 15:20:00,631.07,631.98,631.06,631.84,5206.0,626.9405,627.8445,626.9305,627.7054,5206.0
2024-05-08 15:30:00,631.69,632.24,631.6,631.67,6266.0,627.5564,628.1028,627.467,627.5365,6266.0
2024-05-08 15:40:00,631.67,632.43,631.57,632.37,14808.0,627.5365,628.2916,627.4372,628.232,14808.0
2024-05-08 15:50:00,632.38,633.22,631.53,632.33,49035.0,628.2419,629.0764,627.3975,628.1922,49035.0
2024-05-09 09:30:00,632.43,633.88,627.0,631.17,18917.0,628.2916,629.7321,622.8971,627.0398,18917.0
2024-05-09 09:40:00,631.46,631.7,627.16,627.83,28988.0,627.3279,627.5663,623.0561,623.7217,28988.0
2024-05-09 09:50:00,627.96,629.13,627.13,627.75,17264.0,623.8508,625.0132,623.0263,623.6422,17264.0
2024-05-09 10:00:00,628.0,628.57,627.07,627.81,17999.0,623.8906,624.4568,622.9666,623.7018,17999.0
2024-05-09 10:10:00,627.74,627.74,624.45,624.45,14280.0,623.6323,623.6323,620.3638,620.3638,14280.0
2024-05-09 10:20:00,624.27,625.93,624.21,625.24,21754.0,620.185,621.8341,620.1254,621.1486,21754.0
2024-05-09 10:30:00,625.3,630.31,625.3,629.3,20676.0,621.2082,626.1854,621.2082,625.1821,20676.0
2024-05-09 10:40:00,629.23,629.86,628.19,629.43,24063.0,625.1125,625.7384,624.0793,625.3112,24063.0
2024-05-09 10:50:00,629.86,630.82,628.79,629.1,28326.0,625.7384,626.6921,624.6754,624.9834,28326.0
2024-05-09 11:00:00,629.59,631.61,629.59,630.84,7907.0,625.4702,627.4769,625.4702,626.712,7907.0
2024-05-09 11:10:00,631.1,631.1,630.28,630.37,4534.0,626.9703,626.9703,626.1556,626.2451,4534.0
2024-05-09 11:20:00,630.12,631.2,630.12,631.09,5197.0,625.9967,627.0696,625.9967,626.9603,5197.0
2024-05-09 11:30:00,631.34,632.27,631.07,632.05,10918.0,627.2087,628.1326,626.9405,627.9141,10918.0
2024-05-09 11:40:00,632.15,632.31,629.01,629.21,9473.0,628.0134,628.1724,624.894,625.0926,9473.0
2024-05-09 11:50:00,629.02,629.02,627.8,628.61,10322.0,624.9039,624.9039,623.6919,624.4966,10322.0
2024-05-09 12:00:00,628.24,629.79,627.72,629.79,7853.0,624.129,625.6688,623.6124,625.6688,7853.0
2024-05-09 12:10:00,629.73,630.0,628.7,628.7,9905.0,625.6092,625.8775,624.586,624.586,9905.0
2024-05-09 12:20:00,628.98,629.68,628.78,629.68,4954.0,624.8641,625.5596,624.6655,625.5596,4954.0
2024-05-09 12:30:00,629.64,630.18,629.06,630.16,2535.0,625.5198,626.0563,624.9436,626.0364,2535.0
2024-05-09 12:40:00,630.17,631.05,630.16,630.58,4337.0,626.0464,626.9206,626.0364,626.4537,4337.0
2024-05-09 12:50:00,630.39,630.43,629.96,630.14,4013.0,626.2649,626.3047,625.8377,626.0166,4013.0
2024-05-09 13:00:00,629.91,631.0,629.91,630.39,3416.0,625.7881,626.8709,625.7881,626.2649,3416.0
2024-05-09 13:10:00,630.49,630.94,630.29,630.72,4698.0,626.3643,626.8113,626.1656,626.5928,4698.0
2024-05-09 13:20:00,630.52,630.7,629.54,630.52,5101.0,626.3941,626.5729,625.4205,626.3941,5101.0
2024-05-09 13:30:00,630.62,630.62,629.44,629.54,13762.0,626.4934,626.4934,625.3211,625.4205,13762.0
2024-05-09 13:40:00,629.53,630.22,628.7,630.07,14759.0,625.4105,626.096,624.586,625.947,14759.0
2024-05-09 13:50:00,630.36,630.44,629.57,629.96,8439.0,626.2351,626.3146,625.4503,625.8377,8439.0
2024-05-09 14:00:00,630.0,630.28,628.53,629.44,30078.0,625.8775,626.1556,624.4171,625.3211,30078.0
2024-05-09 14:10:00,629.57,629.92,629.0,629.0,4108.0,625.4503,625.798,624.884,624.884,4108.0
2024-05-09 14:20:00,628.92,628.98,627.82,628.98,7309.0,624.8045,624.8641,623.7117,624.8641,7309.0
2024-05-09 14:30:00,628.95,629.91,628.95,629.57,4071.0,624.8343,625.7881,624.8343,625.4503,4071.0
2024-05-09 14:40:00,629.37,630.03,629.3,629.47,2995.0,625.2516,625.9073,625.1821,625.3509,2995.0
2024-05-09 14:50:00,629.45,630.54,629.35,630.18,8294.0,625.3311,626.4139,625.2317,626.0563,8294.0
2024-05-09 15:00:00,630.27,630.28,629.15,629.5,2857.0,626.1457,626.1556,625.033,625.3807,2857.0
2024-05-09 15:10:00,629.52,629.52,627.92,628.69,7747.0,625.4006,625.4006,623.8111,624.576,7747.0
2024-05-09 15:20:00,628.52,629.03,628.29,628.54,7561.0,624.4072,624.9138,624.1787,624.427,7561.0
2024-05-09 15:30:00,628.52,628.54,627.07,627.82,28777.0,624.4072,624.427,622.9666,623.7117,28777.0
2024-05-09 15:40:00,627.61,628.06,626.73,627.83,24937.0,623.5031,623.9502,622.6289,623.7217,24937.0
2024-05-09 15:50:00,627.99,628.16,625.85,626.7,100651.0,623.8806,624.0495,621.7546,622.5991,100651.0
2024-05-10 09:30:00,628.6,637.88,628.01,637.88,21382.0,624.4866,633.7059,623.9005,633.7059,21382.0
2024-05-10 09:40:00,637.37,637.52,634.17,635.3,8127.0,633.1992,633.3483,630.0202,631.1428,8127.0
2024-05-10 09:50:00,635.77,636.03,633.98,634.44,9776.0,631.6097,631.868,629.8314,630.2884,9776.0
2024-05-10 10:00:00,634.44,634.58,632.6,633.78,14375.0,630.2884,630.4275,628.4605,629.6327,14375.0
2024-05-10 10:10:00,633.9,635.57,633.58,635.36,7881.0,629.752,631.411,629.434,631.2024,7881.0
2024-05-10 10:20:00,634.62,634.93,633.19,634.08,6793.0,630.4672,630.7752,629.0466,629.9308,6793.0
2024-05-10 10:30:00,634.27,635.99,632.8,635.99,7323.0,630.1195,631.8283,628.6592,631.8283,7323.0
2024-05-10 10:40:00,635.83,636.53,635.31,635.49,6088.0,631.6693,632.3647,631.1527,631.3315,6088.0
2024-05-10 10:50:00,635.35,635.9,633.54,633.68,3460.0,631.1925,631.7389,629.3943,629.5334,3460.0
2024-05-10 11:00:00,634.12,634.87,633.4,634.49,4364.0,629.9705,630.7156,629.2552,630.3381,4364.0
2024-05-10 11:10:00,633.8,634.08,633.36,633.52,4740.0,629.6526,629.9308,629.2155,629.3744,4740.0
2024-05-10 11:20:00,633.77,634.7,633.77,634.41,10556.0,629.6228,630.5467,629.6228,630.2586,10556.0
2024-05-10 11:30:00,634.56,634.78,633.12,633.36,7936.0,630.4076,630.6262,628.9771,629.2155,7936.0
2024-05-10 11:40:00,633.37,633.69,632.77,633.69,11238.0,629.2254,629.5433,628.6293,629.5433,11238.0
2024-05-10 11:50:00,633.71,634.53,633.68,634.07,4253.0,629.5632,630.3778,629.5334,629.9208,4253.0
2024-05-10 12:00:00,633.63,634.42,633.62,634.31,5258.0,629.4837,630.2686,629.4738,630.1593,5258.0
2024-05-10 12:10:00,634.51,634.53,633.26,633.51,3603.0,630.358,630.3778,629.1161,629.3645,3603.0
2024-05-10 12:20:00,633.03,633.91,632.84,633.26,3629.0,628.8876,629.7619,628.6989,629.1161,3629.0
2024-05-10 12:30:00,633.31,633.64,632.99,633.59,2437.0,629.1658,629.4937,628.8479,629.444,2437.0
2024-05-10 12:40:00,633.8,634.33,633.32,634.33,1200.0,629.6526,630.1791,629.1757,630.1791,1200.0
2024-05-10 12:50:00,633.85,634.6,633.85,634.25,2100.0,629.7023,630.4474,629.7023,630.0997,2100.0
2024-05-10 13:00:00,634.12,634.39,633.43,633.49,2116.0,629.9705,630.2387,629.285,629.3446,2116.0
2024-05-10 13:10:00,633.47,634.22,633.47,633.75,1841.0,629.3248,630.0699,629.3248,629.6029,1841.0
2024-05-10 13:20:00,633.83,634.0,633.39,633.39,2219.0,629.6824,629.8513,629.2453,629.2453,2219.0
2024-05-10 13:30:00,633.52,634.11,633.24,633.52,3005.0,629.3744,629.9606,629.0963,629.3744,3005.0
2024-05-10 13:40:00,633.2,633.54,632.98,633.5,2198.0,629.0565,629.3943,628.838,629.3546,2198.0
2024-05-10 13:50:00,633.79,634.76,633.79,634.76,2359.0,629.6427,630.6063,629.6427,630.6063,2359.0
2024-05-10 14:00:00,634.48,634.75,633.93,634.54,6214.0,630.3282,630.5964,629.7818,630.3878,6214.0
2024-05-10 14:10:00,635.01,635.68,634.93,635.38,3614.0,630.8547,631.5203,630.7752,631.2223,3614.0
2024-05-10 14:20:00,635.02,635.86,634.88,635.86,6859.0,630.8646,631.6991,630.7255,631.6991,6859.0
2024-05-10 14:30:00,635.4,635.4,634.3,634.65,3050.0,631.2421,631.2421,630.1493,630.497,3050.0
2024-05-10 14:40:00,634.72,635.13,634.71,634.93,1611.0,630.5666,630.9739,630.5567,630.7752,1611.0
2024-05-10 14:50:00,634.87,635.92,634.86,635.92,10316.0,630.7156,631.7587,630.7057,631.7587,10316.0
2024-05-10 15:00:00,636.02,636.05,634.74,634.74,7370.0,631.8581,631.8879,630.5865,630.5865,7370.0
2024-05-10 15:10:00,634.78,634.95,633.66,634.67,11512.0,630.6262,630.7951,629.5135,630.5169,11512.0
2024-05-10 15:20:00,634.7,635.63,634.63,634.63,8224.0,630.5467,631.4706,630.4772,630.4772,8224.0
2024-05-10 15:30:00,634.81,634.81,633.97,634.18,10001.0,630.656,630.656,629.8215,630.0301,10001.0
2024-05-10 15:40:00,634.18,634.18,633.22,633.22,23809.0,630.0301,630.0301,629.0764,629.0764,23809.0
2024-05-10 15:50:00,633.29,633.99,631.97,632.16,84086.0,629.1459,629.8414,627.8346,628.0233,84086.0
2024-05-13 09:30:00,638.17,638.17,633.86,634.28,12845.0,633.994,633.994,629.7122,630.1295,12845.0
2024-05-13 09:40:00,633.76,634.93,633.51,633.85,6552.0,629.6129,630.7752,629.3645,629.7023,6552.0
2024-05-13 09:50:00,633.53,633.87,630.74,631.41,6972.0,629.3844,629.7221,626.6126,627.2782,6972.0
2024-05-13 10:00:00,631.77,632.62,630.46,632.13,11801.0,627.6359,628.4803,626.3345,627.9935,11801.0
2024-05-13 10:10:00,631.44,632.66,630.99,632.09,7292.0,627.3081,628.5201,626.861,627.9538,7292.0
2024-05-13 10:20:00,631.29,632.54,630.9,632.53,5343.0,627.159,628.4009,626.7716,628.3909,5343.0
2024-05-13 10:30:00,631.9,631.9,630.86,631.08,4352.0,627.765,627.765,626.7318,626.9504,4352.0
2024-05-13 10:40:00,630.85,631.63,630.48,630.67,4260.0,626.7219,627.4968,626.3543,626.5431,4260.0
2024-05-13 10:50:00,630.67,631.33,630.0,630.71,7297.0,626.5431,627.1988,625.8775,626.5828,7297.0
2024-05-13 11:00:00,630.67,631.08,630.1,631.08,4589.0,626.5431,626.9504,625.9768,626.9504,4589.0
2024-05-13 11:10:00,630.83,631.34,630.58,630.58,5325.0,626.702,627.2087,626.4537,626.4537,5325.0
2024-05-13 11:20:00,630.67,631.4,630.67,631.39,3895.0,626.5431,627.2683,626.5431,627.2584,3895.0
2024-05-13 11:30:00,631.35,631.65,630.61,631.53,2857.0,627.2186,627.5167,626.4835,627.3975,2857.0
2024-05-13 11:40:00,631.61,631.61,631.23,631.58,2247.0,627.4769,627.4769,627.0994,627.4471,2247.0
2024-05-13 11:50:00,631.45,631.46,629.99,630.09,3986.0,627.318,627.3279,625.8675,625.9669,3986.0
2024-05-13 12:00:00,630.01,631.0,630.01,630.97,3088.0,625.8874,626.8709,625.8874,626.8411,3088.0
2024-05-13 12:10:00,630.77,631.05,630.45,630.81,2986.0,626.6424,626.9206,626.3245,626.6822,2986.0
2024-05-13 12:20:00,630.74,630.87,630.12,630.12,3259.0,626.6126,626.7418,625.9967,625.9967,3259.0
2024-05-13 12:30:00,630.31,630.37,629.6,630.2,3865.0,626.1854,626.2451,625.4801,626.0762,3865.0
2024-05-13 12:40:00,630.37,630.4,629.86,630.17,3053.0,626.2451,626.2749,625.7384,626.0464,3053.0
2024-05-13 12:50:00,629.95,629.95,629.69,629.7,1551.0,625.8278,625.8278,625.5695,625.5794,1551.0
2024-05-13 13:00:00,629.67,630.19,628.73,628.97,3400.0,625.5496,626.0662,624.6158,624.8542,3400.0
2024-05-13 13:10:00,629.1,629.88,628.8,628.91,3946.0,624.9834,625.7583,624.6853,624.7946,3946.0
2024-05-13 13:20:00,629.04,629.28,628.98,629.28,989.0,624.9238,625.1622,624.8641,625.1622,989.0
2024-05-13 13:30:00,629.58,629.58,628.8,628.93,2462.0,625.4602,625.4602,624.6853,624.8145,2462.0
2024-05-13 13:40:00,628.96,629.08,628.39,628.93,5821.0,624.8443,624.9635,624.278,624.8145,5821.0
2024-05-13 13:50:00,629.11,629.27,628.56,629.01,1681.0,624.9933,625.1523,624.4469,624.894,1681.0
2024-05-13 14:00:00,629.07,629.07,628.46,628.57,2730.0,624.9536,624.9536,624.3476,624.4568,2730.0
2024-05-13 14:10:00,628.43,628.56,628.09,628.09,1310.0,624.3177,624.4469,623.98,623.98,1310.0
2024-05-13 14:20:00,628.17,628.47,628.05,628.26,1304.0,624.0594,624.3575,623.9402,624.1489,1304.0
2024-05-13 14:30:00,628.25,628.57,628.12,628.41,2100.0,624.1389,624.4568,624.0098,624.2979,2100.0
2024-05-13 14:40:00,628.61,628.61,627.57,627.83,8362.0,624.4966,624.4966,623.4634,623.7217,8362.0
2024-05-13 14:50:00,627.87,627.92,627.34,627.68,4389.0,623.7614,623.8111,623.2349,623.5727,4389.0
2024-05-13 15:00:00,627.52,628.78,627.48,628.44,4301.0,623.4137,624.6655,623.374,624.3277,4301.0
2024-05-13 15:10:00,628.59,628.59,627.37,627.89,5963.0,624.4767,624.4767,623.2647,623.7813,5963.0
2024-05-13 15:20:00,628.08,628.32,627.24,627.9,8999.0,623.97,624.2085,623.1355,623.7912,8999.0
2024-05-13 15:30:00,627.56,627.68,627.08,627.38,6146.0,623.4534,623.5727,622.9766,623.2746,6146.0
2024-05-13 15:40:00,627.37,627.7,626.68,627.39,11008.0,623.2647,623.5925,622.5792,623.2846,11008.0
2024-05-13 15:50:00,627.26,627.73,625.87,626.98,64563.0,623.1554,623.6223,621.7745,622.8772,64563.0
2024-05-14 09:30:00,624.71,630.47,623.16,630.24,29047.0,620.6221,626.3444,619.0822,626.1159,29047.0
2024-05-14 09:40:00,629.58,635.12,629.4,633.75,13435.0,625.4602,630.964,625.2814,629.6029,13435.0
2024-05-14 09:50:00,633.68,634.03,631.03,631.04,8069.0,629.5334,629.8811,626.9007,626.9107,8069.0
2024-05-14 10:00:00,631.89,633.12,631.87,633.12,5373.0,627.7551,628.9771,627.7352,628.9771,5373.0
2024-05-14 10:10:00,632.89,632.97,630.22,630.84,5937.0,628.7486,628.828,626.096,626.712,5937.0
2024-05-14 10:20:00,630.88,634.16,630.28,633.26,7830.0,626.7517,630.0103,626.1556,629.1161,7830.0
2024-05-14 10:30:00,633.55,633.55,629.03,630.18,5188.0,629.4042,629.4042,624.9138,626.0563,5188.0
2024-05-14 10:40:00,629.39,630.68,628.94,629.63,6608.0,625.2715,626.553,624.8244,625.5099,6608.0
2024-05-14 10:50:00,630.28,631.82,629.95,631.72,4237.0,626.1556,627.6856,625.8278,627.5862,4237.0
2024-05-14 11:00:00,631.86,632.84,631.66,632.72,3500.0,627.7253,628.6989,627.5266,628.5797,3500.0
2024-05-14 11:10:00,633.25,633.8,632.65,633.37,3241.0,629.1062,629.6526,628.5101,629.2254,3241.0
2024-05-14 11:20:00,633.62,633.62,632.57,633.08,4417.0,629.4738,629.4738,628.4307,628.9373,4417.0
2024-05-14 11:30:00,632.69,633.09,632.07,632.5,3720.0,628.5499,628.9473,627.9339,628.3611,3720.0
2024-05-14 11:40:00,632.51,632.68,631.68,632.28,3588.0,628.371,628.5399,627.5465,628.1426,3588.0
2024-05-14 11:50:00,632.35,632.57,631.5,631.9,3158.0,628.2121,628.4307,627.3677,627.765,3158.0
2024-05-14 12:00:00,631.69,633.77,631.62,633.52,2600.0,627.5564,629.6228,627.4869,629.3744,2600.0
2024-05-14 12:10:00,633.5,634.0,632.73,632.89,11997.0,629.3546,629.8513,628.5896,628.7486,11997.0
2024-05-14 12:20:00,632.4,632.74,631.8,632.69,3195.0,628.2618,628.5995,627.6657,628.5499,3195.0
2024-05-14 12:30:00,632.52,632.52,631.75,631.76,3519.0,628.381,628.381,627.616,627.626,3519.0
2024-05-14 12:40:00,632.28,632.35,631.35,631.38,2654.0,628.1426,628.2121,627.2186,627.2484,2654.0
2024-05-14 12:50:00,631.42,632.2,631.15,631.89,2600.0,627.2882,628.0631,627.0199,627.7551,2600.0
2024-05-14 13:00:00,632.1,632.26,631.66,632.22,3481.0,627.9637,628.1227,627.5266,628.0829,3481.0
2024-05-14 13:10:00,632.31,633.75,631.99,633.57,6619.0,628.1724,629.6029,627.8545,629.4241,6619.0
2024-05-14 13:20:00,633.75,634.35,633.27,633.77,8754.0,629.6029,630.199,629.1261,629.6228,8754.0
2024-05-14 13:30:00,633.81,634.49,633.68,633.88,4097.0,629.6625,630.3381,629.5334,629.7321,4097.0
2024-05-14 13:40:00,634.0,634.71,634.0,634.71,3815.0,629.8513,630.5567,629.8513,630.5567,3815.0
2024-05-14 13:50:00,634.33,634.49,633.37,633.39,3720.0,630.1791,630.3381,629.2254,629.2453,3720.0
2024-05-14 14:00:00,633.65,634.25,633.65,633.71,4826.0,629.5036,630.0997,629.5036,629.5632,4826.0
2024-05-14 14:10:00,633.48,634.45,633.39,634.06,11170.0,629.3347,630.2984,629.2453,629.9109,11170.0
2024-05-14 14:20:00,634.06,634.82,633.93,633.95,12668.0,629.9109,630.6659,629.7818,629.8016,12668.0
2024-05-14 14:30:00,634.3,634.94,633.46,634.6,10113.0,630.1493,630.7851,629.3148,630.4474,10113.0
2024-05-14 14:40:00,634.92,635.99,634.87,635.86,4009.0,630.7653,631.8283,630.7156,631.6991,4009.0
2024-05-14 14:50:00,635.74,635.88,635.29,635.52,5019.0,631.5799,631.719,631.1329,631.3614,5019.0
2024-05-14 15:00:00,635.51,635.73,634.8,635.23,3767.0,631.3514,631.57,630.6461,631.0732,3767.0
2024-05-14 15:10:00,635.21,636.09,635.21,636.07,5093.0,631.0534,631.9276,631.0534,631.9078,5093.0
2024-05-14 15:20:00,636.72,637.46,635.63,635.99,6406.0,632.5535,633.2887,631.4706,631.8283,6406.0
2024-05-14 15:30:00,636.38,636.58,636.23,636.41,5862.0,632.2157,632.4144,632.0667,632.2455,5862.0
2024-05-14 15:40:00,636.55,637.02,635.68,636.33,10973.0,632.3846,632.8515,631.5203,632.1661,10973.0
2024-05-14 15:50:00,636.48,637.18,635.15,635.21,30189.0,632.3151,633.0105,630.9938,631.0534,30189.0
2024-05-15 09:30:00,643.9,649.96,642.0,649.01,26593.0,639.6865,645.7069,637.7989,644.7631,26593.0
2024-05-15 09:40:00,649.1,653.79,649.09,649.49,12279.0,644.8525,649.5118,644.8426,645.2399,12279.0
2024-05-15 09:50:00,649.3,650.35,647.78,648.96,12763.0,645.0512,646.0943,643.5411,644.7134,12763.0
2024-05-15 10:00:00,649.15,650.41,648.73,649.39,8305.0,644.9022,646.1539,644.4849,645.1406,8305.0
2024-05-15 10:10:00,649.54,650.36,648.03,649.26,9612.0,645.2896,646.1042,643.7895,645.0114,9612.0
2024-05-15 10:20:00,649.09,651.73,648.81,651.27,13805.0,644.8426,647.4653,644.5644,647.0083,13805.0
2024-05-15 10:30:00,651.18,651.6,649.5,649.6,10080.0,646.9189,647.3361,645.2499,645.3492,10080.0
2024-05-15 10:40:00,649.6,650.18,648.73,649.25,4868.0,645.3492,645.9254,644.4849,645.0015,4868.0
2024-05-15 10:50:00,648.97,651.1,648.79,650.21,8997.0,644.7233,646.8394,644.5445,645.9552,8997.0
2024-05-15 11:00:00,650.45,652.0,650.05,651.25,6376.0,646.1937,647.7335,645.7963,646.9884,6376.0
2024-05-15 11:10:00,651.33,652.27,650.73,652.0,4281.0,647.0679,648.0017,646.4718,647.7335,4281.0
2024-05-15 11:20:00,652.28,652.66,651.53,652.13,5413.0,648.0117,648.3892,647.2666,647.8627,5413.0
2024-05-15 11:30:00,652.4,653.21,652.31,652.57,3687.0,648.1309,648.9356,648.0415,648.2998,3687.0
2024-05-15 11:40:00,652.88,653.31,652.24,652.38,2710.0,648.6078,649.0349,647.9719,648.111,2710.0
2024-05-15 11:50:00,652.64,653.02,652.09,652.71,3822.0,648.3693,648.7468,647.8229,648.4389,3822.0
2024-05-15 12:00:00,652.58,652.58,651.39,652.01,4353.0,648.3097,648.3097,647.1275,647.7434,4353.0
2024-05-15 12:10:00,652.19,652.66,652.09,652.59,3914.0,647.9223,648.3892,647.8229,648.3197,3914.0
2024-05-15 12:20:00,652.75,654.2,652.75,654.12,2089.0,648.4786,649.9191,648.4786,649.8396,2089.0
2024-05-15 12:30:00,654.66,654.88,653.78,653.89,6271.0,650.3761,650.5947,649.5019,649.6111,6271.0
2024-05-15 12:40:00,653.97,653.97,653.03,653.35,5576.0,649.6906,649.6906,648.7568,649.0747,5576.0
2024-05-15 12:50:00,653.0,653.85,652.85,653.85,2900.0,648.727,649.5714,648.5779,649.5714,2900.0
2024-05-15 13:00:00,653.83,655.21,653.83,654.76,5190.0,649.5515,650.9225,649.5515,650.4755,5190.0
2024-05-15 13:10:00,655.24,656.17,655.07,656.17,3526.0,650.9523,651.8762,650.7834,651.8762,3526.0
2024-05-15 13:20:00,655.97,656.1,654.34,655.27,10936.0,651.6775,651.8067,650.0582,650.9821,10936.0
2024-05-15 13:30:00,655.21,655.21,654.13,654.26,3601.0,650.9225,650.9225,649.8496,649.9787,3601.0
2024-05-15 13:40:00,654.33,654.65,653.88,654.27,3562.0,650.0483,650.3662,649.6012,649.9887,3562.0
2024-05-15 13:50:00,654.01,654.68,654.01,654.56,4980.0,649.7304,650.396,649.7304,650.2768,4980.0
2024-05-15 14:00:00,654.5,656.03,654.13,655.92,5705.0,650.2172,651.7371,649.8496,651.6279,5705.0
2024-05-15 14:10:00,655.91,656.9,654.94,655.02,7173.0,651.6179,652.6014,650.6543,650.7337,7173.0
2024-05-15 14:20:00,654.94,656.03,654.87,655.67,3904.0,650.6543,651.7371,650.5847,651.3795,3904.0
2024-05-15 14:30:00,655.97,656.63,655.35,656.63,2831.0,651.6775,652.3332,651.0616,652.3332,2831.0
2024-05-15 14:40:00,656.64,656.8,655.65,655.73,4884.0,652.3431,652.5021,651.3596,651.4391,4884.0
2024-05-15 14:50:00,655.69,656.52,655.18,656.28,6329.0,651.3994,652.2239,650.8927,651.9855,6329.0
2024-05-15 15:00:00,656.16,656.53,655.82,656.28,5052.0,651.8663,652.2339,651.5285,651.9855,5052.0
2024-05-15 15:10:00,656.09,656.12,655.13,655.9,5976.0,651.7967,651.8266,650.843,651.608,5976.0
2024-05-15 15:20:00,656.04,656.42,655.76,655.91,4882.0,651.7471,652.1246,651.4689,651.6179,4882.0
2024-05-15 15:30:00,655.82,655.82,654.99,655.02,7523.0,651.5285,651.5285,650.7039,650.7337,7523.0
2024-05-15 15:40:00,655.14,655.69,654.63,654.74,16557.0,650.853,651.3994,650.3463,650.4556,16557.0
2024-05-15 15:50:00,654.71,655.85,654.12,655.25,56437.0,650.4258,651.5583,649.8396,650.9622,56437.0
2024-05-16 09:30:00,654.69,657.59,654.69,655.09,21483.0,650.4059,653.2869,650.4059,650.8033,21483.0
2024-05-16 09:40:00,654.86,654.94,652.79,653.42,7205.0,650.5748,650.6543,648.5183,649.1442,7205.0
2024-05-16 09:50:00,652.99,654.33,652.66,653.77,17390.0,648.717,650.0483,648.3892,649.4919,17390.0
2024-05-16 10:00:00,654.21,654.4,651.99,652.69,6843.0,649.9291,650.1178,647.7236,648.419,6843.0
2024-05-16 10:10:00,652.98,653.33,652.19,653.33,5447.0,648.7071,649.0548,647.9223,649.0548,5447.0
2024-05-16 10:20:00,653.27,653.28,651.82,651.97,4795.0,648.9952,649.0051,647.5547,647.7037,4795.0
2024-05-16 10:30:00,652.34,654.42,652.33,653.84,12979.0,648.0713,650.1377,648.0614,649.5615,12979.0
2024-05-16 10:40:00,653.98,654.87,653.92,654.59,4948.0,649.7006,650.5847,649.6409,650.3066,4948.0
2024-05-16 10:50:00,654.59,654.82,654.07,654.31,5791.0,650.3066,650.5351,649.79,650.0284,5791.0
2024-05-16 11:00:00,653.92,654.59,653.66,654.38,6462.0,649.6409,650.3066,649.3826,650.0979,6462.0
2024-05-16 11:10:00,654.36,655.11,653.93,654.99,9831.0,650.0781,650.8232,649.6509,650.7039,9831.0
2024-05-16 11:20:00,655.08,657.55,654.7,657.47,9785.0,650.7934,653.2472,650.4158,653.1677,9785.0
2024-05-16 11:30:00,657.69,658.29,655.64,655.64,7229.0,653.3863,653.9824,651.3497,651.3497,7229.0
2024-05-16 11:40:00,655.44,655.61,654.56,654.86,4900.0,651.151,651.3199,650.2768,650.5748,4900.0
2024-05-16 11:50:00,654.55,655.16,654.33,654.81,3390.0,650.2668,650.8728,650.0483,650.5251,3390.0
2024-05-16 12:00:00,654.81,655.29,654.37,655.12,4068.0,650.5251,651.002,650.088,650.8331,4068.0
2024-05-16 12:10:00,655.41,656.7,655.4,655.52,5976.0,651.1212,652.4028,651.1113,651.2305,5976.0
2024-05-16 12:20:00,655.52,656.28,655.39,655.39,3373.0,651.2305,651.9855,651.1013,651.1013,3373.0
2024-05-16 12:30:00,655.39,655.93,654.51,655.81,8148.0,651.1013,651.6378,650.2271,651.5186,8148.0
2024-05-16 12:40:00,655.82,656.62,655.78,656.61,3133.0,651.5285,652.3233,651.4888,652.3133,3133.0
2024-05-16 12:50:00,656.69,657.49,656.62,657.18,2992.0,652.3928,653.1876,652.3233,652.8796,2992.0
2024-05-16 13:00:00,657.34,657.57,656.74,656.78,10547.0,653.0386,653.2671,652.4425,652.4822,10547.0
2024-05-16 13:10:00,656.78,657.62,656.71,657.2,7146.0,652.4822,653.3167,652.4127,652.8995,7146.0
2024-05-16 13:20:00,657.34,657.34,654.71,654.79,7199.0,653.0386,653.0386,650.4258,650.5053,7199.0
2024-05-16 13:30:00,655.34,656.0,655.25,655.51,4100.0,651.0517,651.7073,650.9622,651.2205,4100.0
2024-05-16 13:40:00,655.17,655.5,654.73,655.22,2700.0,650.8828,651.2106,650.4456,650.9324,2700.0
2024-05-16 13:50:00,655.39,656.06,655.05,656.05,3619.0,651.1013,651.7669,650.7636,651.757,3619.0
2024-05-16 14:00:00,655.85,655.85,654.79,655.12,5449.0,651.5583,651.5583,650.5053,650.8331,5449.0
2024-05-16 14:10:00,655.25,655.25,654.05,654.36,3678.0,650.9622,650.9622,649.7701,650.0781,3678.0
2024-05-16 14:20:00,654.51,654.93,653.91,654.31,4849.0,650.2271,650.6443,649.631,650.0284,4849.0
2024-05-16 14:30:00,654.26,654.65,653.94,654.42,4196.0,649.9787,650.3662,649.6608,650.1377,4196.0
2024-05-16 14:40:00,654.49,655.45,654.49,654.97,4887.0,650.2072,651.1609,650.2072,650.6841,4887.0
2024-05-16 14:50:00,654.66,655.66,654.66,655.03,4492.0,650.3761,651.3696,650.3761,650.7437,4492.0
2024-05-16 15:00:00,655.13,655.13,654.39,655.02,5873.0,650.843,650.843,650.1079,650.7337,5873.0
2024-05-16 15:10:00,654.73,654.98,654.43,654.82,3783.0,650.4456,650.694,650.1476,650.5351,3783.0
2024-05-16 15:20:00,654.59,654.69,653.7,653.96,6853.0,650.3066,650.4059,649.4224,649.6807,6853.0
2024-05-16 15:30:00,654.03,654.08,652.81,653.06,12899.0,649.7502,649.7999,648.5382,648.7866,12899.0
2024-05-16 15:40:00,653.14,653.73,652.48,653.63,12525.0,648.8661,649.4522,648.2104,649.3528,12525.0
2024-05-16 15:50:00,653.63,655.23,652.73,652.75,34949.0,649.3528,650.9424,648.4587,648.4786,34949.0
2024-05-17 09:30:00,654.57,658.86,654.57,658.31,62029.0,650.2867,654.5486,650.2867,654.0022,62029.0
2024-05-17 09:40:00,658.82,659.04,656.04,656.68,1918.0,654.5089,654.7274,651.7471,652.3829,1918.0
2024-05-17 09:50:00,657.22,658.49,657.18,658.19,6490.0,652.9194,654.181,652.8796,653.883,6490.0
2024-05-17 10:00:00,657.7,657.7,656.29,656.84,11327.0,653.3962,653.3962,651.9954,652.5418,11327.0
2024-05-17 10:10:00,657.39,658.11,656.78,657.56,4774.0,653.0882,653.8035,652.4822,653.2571,4774.0
2024-05-17 10:20:00,657.54,658.18,657.28,658.15,4944.0,653.2373,653.8731,652.979,653.8433,4944.0
2024-05-17 10:30:00,658.3,659.27,657.81,658.24,8759.0,653.9923,654.9559,653.5055,653.9327,8759.0
2024-05-17 10:40:00,658.19,658.7,658.09,658.7,3429.0,653.883,654.3897,653.7837,654.3897,3429.0
2024-05-17 10:50:00,658.66,658.9,657.87,657.87,4704.0,654.3499,654.5884,653.5651,653.5651,4704.0
2024-05-17 11:00:00,658.07,658.07,656.11,656.38,7354.0,653.7638,653.7638,651.8166,652.0849,7354.0
2024-05-17 11:10:00,656.35,656.84,656.26,656.8,2151.0,652.055,652.5418,651.9656,652.5021,2151.0
2024-05-17 11:20:00,656.84,657.54,656.67,657.34,7013.0,652.5418,653.2373,652.373,653.0386,7013.0
2024-05-17 11:30:00,657.06,657.08,656.36,656.55,1900.0,652.7604,652.7803,652.065,652.2537,1900.0
2024-05-17 11:40:00,656.72,657.03,656.31,656.31,2695.0,652.4226,652.7306,652.0153,652.0153,2695.0
2024-05-17 11:50:00,656.48,658.44,656.48,658.14,11236.0,652.1842,654.1314,652.1842,653.8333,11236.0
2024-05-17 12:00:00,658.23,658.26,657.43,657.67,3617.0,653.9227,653.9525,653.128,653.3664,3617.0
2024-05-17 12:10:00,658.15,658.71,657.67,658.71,2071.0,653.8433,654.3996,653.3664,654.3996,2071.0
2024-05-17 12:20:00,658.85,658.85,658.21,658.67,3219.0,654.5387,654.5387,653.9029,654.3599,3219.0
2024-05-17 12:30:00,658.72,659.37,658.64,659.37,5098.0,654.4095,655.0553,654.3301,655.0553,5098.0
2024-05-17 12:40:00,659.4,659.4,656.91,657.62,6869.0,655.0851,655.0851,652.6114,653.3167,6869.0
2024-05-17 12:50:00,657.35,658.63,657.34,658.57,5753.0,653.0485,654.3201,653.0386,654.2605,5753.0
2024-05-17 13:00:00,658.48,658.81,657.95,658.31,6047.0,654.1711,654.4989,653.6446,654.0022,6047.0
2024-05-17 13:10:00,657.98,658.3,657.48,657.48,4106.0,653.6744,653.9923,653.1777,653.1777,4106.0
2024-05-17 13:20:00,657.56,657.95,657.47,657.64,3830.0,653.2571,653.6446,653.1677,653.3366,3830.0
2024-05-17 13:30:00,657.36,657.97,657.31,657.97,2597.0,653.0584,653.6644,653.0088,653.6644,2597.0
2024-05-17 13:40:00,658.1,658.61,658.1,658.59,2343.0,653.7936,654.3003,653.7936,654.2804,2343.0
2024-05-17 13:50:00,658.73,658.8,658.42,658.8,1539.0,654.4195,654.489,654.1115,654.489,1539.0
2024-05-17 14:00:00,658.48,658.52,657.55,658.49,3090.0,654.1711,654.2108,653.2472,654.181,3090.0
2024-05-17 14:10:00,658.26,658.47,657.05,657.26,2672.0,653.9525,654.1612,652.7505,652.9591,2672.0
2024-05-17 14:20:00,657.01,657.46,656.58,657.19,3704.0,652.7107,653.1578,652.2835,652.8896,3704.0
2024-05-17 14:30:00,657.1,658.14,656.97,658.13,2200.0,652.8001,653.8333,652.671,653.8234,2200.0
2024-05-17 14:40:00,658.35,658.36,657.68,658.23,2919.0,654.042,654.0519,653.3763,653.9227,2919.0
2024-05-17 14:50:00,658.32,659.63,658.27,659.26,3172.0,654.0122,655.3136,653.9625,654.946,3172.0
2024-05-17 15:00:00,659.09,659.32,658.97,659.32,1734.0,654.7771,655.0056,654.6579,655.0056,1734.0
2024-05-17 15:10:00,659.45,659.91,659.22,659.69,5030.0,655.1348,655.5918,654.9063,655.3732,5030.0
2024-05-17 15:20:00,659.7,660.3,659.47,659.8,7937.0,655.3831,655.9792,655.1546,655.4825,7937.0
2024-05-17 15:30:00,659.99,660.31,659.81,660.29,3500.0,655.6712,655.9891,655.4924,655.9693,3500.0
2024-05-17 15:40:00,660.44,660.75,660.05,660.58,10523.0,656.1183,656.4263,655.7308,656.2574,10523.0
2024-05-17 15:50:00,660.88,661.75,660.51,661.12,52386.0,656.5554,657.4197,656.1878,656.7938,52386.0
2024-05-20 09:30:00,660.14,664.89,659.46,664.49,23874.0,655.8202,660.5392,655.1447,660.1418,23874.0
2024-05-20 09:40:00,664.81,667.69,664.38,667.18,16841.0,660.4597,663.3208,660.0325,662.8142,16841.0
2024-05-20 09:50:00,667.95,668.6,667.13,668.12,13184.0,663.5791,664.2249,662.7645,663.748,13184.0
2024-05-20 10:00:00,668.14,669.69,668.02,668.45,10953.0,663.7679,665.3078,663.6487,664.0759,10953.0
2024-05-20 10:10:00,668.5,669.59,667.73,669.59,6539.0,664.1255,665.2084,663.3606,665.2084,6539.0
2024-05-20 10:20:00,669.32,669.64,668.2,668.57,6629.0,664.9402,665.2581,663.8275,664.1951,6629.0
2024-05-20 10:30:00,668.41,669.57,668.41,668.71,11100.0,664.0361,665.1885,664.0361,664.3342,11100.0
2024-05-20 10:40:00,668.53,669.82,668.41,669.62,6661.0,664.1553,665.4369,664.0361,665.2382,6661.0
2024-05-20 10:50:00,669.99,670.52,669.12,669.41,9255.0,665.6058,666.1323,664.7415,665.0296,9255.0
2024-05-20 11:00:00,669.66,670.55,669.42,670.09,3500.0,665.278,666.1621,665.0395,665.7051,3500.0
2024-05-20 11:10:00,670.16,670.51,669.24,669.73,10156.0,665.7747,666.1224,664.8607,665.3475,10156.0
2024-05-20 11:20:00,669.2,670.32,669.2,669.79,7047.0,664.821,665.9336,664.821,665.4071,7047.0
2024-05-20 11:30:00,670.0,670.52,669.27,669.27,11734.0,665.6157,666.1323,664.8905,664.8905,11734.0
2024-05-20 11:40:00,669.55,669.55,668.56,668.96,3354.0,665.1687,665.1687,664.1851,664.5825,3354.0
2024-05-20 11:50:00,669.14,669.14,668.36,669.05,4859.0,664.7614,664.7614,663.9865,664.6719,4859.0
2024-05-20 12:00:00,669.09,670.0,668.88,669.9,9009.0,664.7117,665.6157,664.5031,665.5164,9009.0
2024-05-20 12:10:00,669.65,669.85,668.93,668.93,3998.0,665.268,665.4667,664.5527,664.5527,3998.0
2024-05-20 12:20:00,669.24,669.24,668.54,668.85,2882.0,664.8607,664.8607,664.1653,664.4733,2882.0
2024-05-20 12:30:00,668.95,670.04,668.7,669.78,3219.0,664.5726,665.6555,664.3242,665.3972,3219.0
2024-05-20 12:40:00,669.58,670.77,669.58,670.44,3068.0,665.1985,666.3807,665.1985,666.0528,3068.0
2024-05-20 12:50:00,670.65,670.65,669.96,670.3,6448.0,666.2615,666.2615,665.576,665.9138,6448.0
2024-05-20 13:00:00,670.3,670.69,669.83,670.69,3516.0,665.9138,666.3012,665.4468,666.3012,3516.0
2024-05-20 13:10:00,670.76,671.49,670.28,670.28,6236.0,666.3708,667.096,665.8939,665.8939,6236.0
2024-05-20 13:20:00,670.31,670.34,669.33,669.85,3589.0,665.9237,665.9535,664.9501,665.4667,3589.0
2024-05-20 13:30:00,669.62,669.95,669.28,669.95,1643.0,665.2382,665.5661,664.9004,665.5661,1643.0
2024-05-20 13:40:00,669.65,669.93,668.89,669.74,8057.0,665.268,665.5462,664.513,665.3574,8057.0
2024-05-20 13:50:00,669.71,669.99,669.49,669.74,1956.0,665.3276,665.6058,665.1091,665.3574,1956.0
2024-05-20 14:00:00,669.72,669.94,669.04,669.28,3041.0,665.3376,665.5561,664.662,664.9004,3041.0
2024-05-20 14:10:00,669.13,669.71,669.04,669.12,2187.0,664.7514,665.3276,664.662,664.7415,2187.0
2024-05-20 14:20:00,669.2,669.44,668.08,669.2,4782.0,664.821,665.0594,663.7083,664.821,4782.0
2024-05-20 14:30:00,669.23,669.77,669.14,669.77,5343.0,664.8508,665.3872,664.7614,665.3872,5343.0
2024-05-20 14:40:00,669.91,670.23,669.55,669.58,4373.0,665.5263,665.8442,665.1687,665.1985,4373.0
2024-05-20 14:50:00,669.52,669.61,668.87,669.19,5854.0,665.1389,665.2283,664.4931,664.811,5854.0
2024-05-20 15:00:00,669.32,670.25,669.06,669.77,5477.0,664.9402,665.8641,664.6819,665.3872,5477.0
2024-05-20 15:10:00,670.07,670.44,669.98,670.13,4198.0,665.6853,666.0528,665.5959,665.7449,4198.0
2024-05-20 15:20:00,670.05,670.09,669.21,669.98,7410.0,665.6654,665.7051,664.8309,665.5959,7410.0
2024-05-20 15:30:00,670.05,670.15,669.28,669.78,5271.0,665.6654,665.7647,664.9004,665.3972,5271.0
2024-05-20 15:40:00,669.57,670.43,669.51,670.26,12407.0,665.1885,666.0429,665.1289,665.874,12407.0
2024-05-20 15:50:00,670.31,670.83,668.88,670.48,45842.0,665.9237,666.4403,664.5031,666.0926,45842.0
2024-05-21 09:30:00,670.6,670.6,666.98,670.11,21838.0,666.2118,666.2118,662.6155,665.725,21838.0
2024-05-21 09:40:00,669.97,670.48,665.27,666.95,15453.0,665.5859,666.0926,660.9167,662.5857,15453.0
2024-05-21 09:50:00,667.13,667.93,665.13,665.96,5937.0,662.7645,663.5593,660.7776,661.6022,5937.0
2024-05-21 10:00:00,665.96,669.4,665.95,669.4,12435.0,661.6022,665.0197,661.5922,665.0197,12435.0
2024-05-21 10:10:00,669.42,670.23,668.45,668.57,20119.0,665.0395,665.8442,664.0759,664.1951,20119.0
2024-05-21 10:20:00,668.56,669.02,668.25,668.48,10059.0,664.1851,664.6421,663.8772,664.1057,10059.0
2024-05-21 10:30:00,668.79,669.61,668.77,669.16,8366.0,664.4136,665.2283,664.3938,664.7812,8366.0
2024-05-21 10:40:00,669.2,669.82,669.12,669.82,8106.0,664.821,665.4369,664.7415,665.4369,8106.0
2024-05-21 10:50:00,669.91,669.94,668.97,668.98,5513.0,665.5263,665.5561,664.5925,664.6024,5513.0
2024-05-21 11:00:00,668.77,668.89,667.89,668.0,5108.0,664.3938,664.513,663.5195,663.6288,5108.0
2024-05-21 11:10:00,668.01,668.73,667.41,668.01,9128.0,663.6387,664.354,663.0427,663.6387,9128.0
2024-05-21 11:20:00,668.22,668.23,667.35,667.69,7238.0,663.8474,663.8573,662.9831,663.3208,7238.0
2024-05-21 11:30:00,667.72,667.87,666.61,667.0,10744.0,663.3506,663.4997,662.2479,662.6354,10744.0
2024-05-21 11:40:00,666.98,667.6,666.76,667.59,9432.0,662.6155,663.2314,662.3969,663.2215,9432.0
2024-05-21 11:50:00,667.59,668.25,667.59,667.91,25137.0,663.2215,663.8772,663.2215,663.5394,25137.0
2024-05-21 12:00:00,667.91,667.99,666.24,666.58,11381.0,663.5394,663.6189,661.8803,662.2181,11381.0
2024-05-21 12:10:00,666.41,667.79,666.38,667.79,9056.0,662.0492,663.4202,662.0194,663.4202,9056.0
2024-05-21 12:20:00,667.94,667.99,667.57,667.59,3017.0,663.5692,663.6189,663.2016,663.2215,3017.0
2024-05-21 12:30:00,667.6,668.47,667.41,667.72,11817.0,663.2314,664.0957,663.0427,663.3506,11817.0
2024-05-21 12:40:00,667.61,668.68,667.61,668.6,4223.0,663.2414,664.3044,663.2414,664.2249,4223.0
2024-05-21 12:50:00,668.36,669.04,668.29,669.04,7384.0,663.9865,664.662,663.9169,664.662,7384.0
2024-05-21 13:00:00,668.92,669.13,668.13,668.93,15246.0,664.5428,664.7514,663.758,664.5527,15246.0
2024-05-21 13:10:00,669.23,669.23,668.0,668.0,8191.0,664.8508,664.8508,663.6288,663.6288,8191.0
2024-05-21 13:20:00,667.96,668.98,667.59,668.88,9198.0,663.5891,664.6024,663.2215,664.5031,9198.0
2024-05-21 13:30:00,668.92,669.09,668.51,668.63,8852.0,664.5428,664.7117,664.1355,664.2547,8852.0
2024-05-21 13:40:00,668.64,668.99,668.39,668.72,7786.0,664.2646,664.6123,664.0163,664.3441,7786.0
2024-05-21 13:50:00,668.92,668.99,667.96,668.4,6111.0,664.5428,664.6123,663.5891,664.0262,6111.0
2024-05-21 14:00:00,668.58,668.88,667.93,667.99,6886.0,664.205,664.5031,663.5593,663.6189,6886.0
2024-05-21 14:10:00,668.06,668.06,667.4,667.46,3602.0,663.6884,663.6884,663.0327,663.0923,3602.0
2024-05-21 14:20:00,667.21,667.36,666.88,667.36,3449.0,662.844,662.993,662.5161,662.993,3449.0
2024-05-21 14:30:00,667.36,667.52,666.64,666.93,5730.0,662.993,663.152,662.2777,662.5658,5730.0
2024-05-21 14:40:00,666.83,667.09,666.6,666.96,4368.0,662.4665,662.7248,662.238,662.5956,4368.0
2024-05-21 14:50:00,667.05,667.65,666.97,667.47,6624.0,662.685,663.2811,662.6056,663.1023,6624.0
2024-05-21 15:00:00,667.49,668.29,667.44,668.29,5596.0,663.1222,663.9169,663.0725,663.9169,5596.0
2024-05-21 15:10:00,668.35,668.43,667.75,667.81,5078.0,663.9765,664.056,663.3804,663.4401,5078.0
2024-05-21 15:20:00,667.82,668.06,667.5,668.06,6885.0,663.45,663.6884,663.1321,663.6884,6885.0
2024-05-21 15:30:00,668.11,669.16,668.11,668.51,5939.0,663.7381,664.7812,663.7381,664.1355,5939.0
2024-05-21 15:40:00,668.32,668.38,667.0,667.21,10990.0,663.9467,664.0063,662.6354,662.844,10990.0
2024-05-21 15:50:00,666.99,668.2,666.96,668.16,44092.0,662.6254,663.8275,662.5956,663.7878,44092.0
2024-05-22 09:30:00,670.38,672.45,669.58,670.55,12785.0,665.9932,668.0497,665.1985,666.1621,12785.0
2024-05-22 09:40:00,670.24,672.24,669.57,671.77,11233.0,665.8542,667.8411,665.1885,667.3741,11233.0
2024-05-22 09:50:00,671.98,673.0,671.01,672.38,17180.0,667.5828,668.5961,666.6191,667.9802,17180.0
2024-05-22 10:00:00,672.88,672.88,671.11,671.3,12668.0,668.4769,668.4769,666.7185,666.9072,12668.0
2024-05-22 10:10:00,671.5,672.49,671.19,672.49,5075.0,667.1059,668.0894,666.7979,668.0894,5075.0
2024-05-22 10:20:00,672.43,672.5,671.56,672.45,6896.0,668.0298,668.0994,667.1655,668.0497,6896.0
2024-05-22 10:30:00,672.67,672.67,670.96,670.99,5164.0,668.2683,668.2683,666.5694,666.5992,5164.0
2024-05-22 10:40:00,670.99,670.99,669.44,669.81,10002.0,666.5992,666.5992,665.0594,665.427,10002.0
2024-05-22 10:50:00,670.02,670.27,669.6,670.06,12665.0,665.6356,665.884,665.2183,665.6753,12665.0
2024-05-22 11:00:00,669.89,671.29,669.37,670.93,17313.0,665.5064,666.8973,664.9898,666.5396,17313.0
2024-05-22 11:10:00,670.86,671.68,670.08,670.51,11598.0,666.4701,667.2847,665.6952,666.1224,11598.0
2024-05-22 11:20:00,670.76,671.1,670.43,670.96,9753.0,666.3708,666.7085,666.0429,666.5694,9753.0
2024-05-22 11:30:00,670.93,671.85,670.92,671.82,5115.0,666.5396,667.4536,666.5297,667.4238,5115.0
2024-05-22 11:40:00,671.79,672.18,671.28,671.35,4895.0,667.394,667.7815,666.8873,666.9569,4895.0
2024-05-22 11:50:00,670.95,670.96,670.14,670.93,19272.0,666.5595,666.5694,665.7548,666.5396,19272.0
2024-05-22 12:00:00,670.94,672.06,670.77,672.06,5758.0,666.5496,667.6622,666.3807,667.6622,5758.0
2024-05-22 12:10:00,672.09,672.54,671.59,672.47,8188.0,667.692,668.1391,667.1953,668.0696,8188.0
2024-05-22 12:20:00,672.57,673.63,672.3,673.0,13648.0,668.1689,669.222,667.9007,668.5961,13648.0
2024-05-22 12:30:00,673.05,673.29,671.92,672.38,7801.0,668.6458,668.8842,667.5232,667.9802,7801.0
2024-05-22 12:40:00,672.55,672.85,672.13,672.57,3825.0,668.149,668.4471,667.7318,668.1689,3825.0
2024-05-22 12:50:00,672.25,672.5,671.72,672.02,5849.0,667.851,668.0994,667.3245,667.6225,5849.0
2024-05-22 13:00:00,671.7,671.7,670.92,671.18,800.0,667.3046,667.3046,666.5297,666.788,800.0
2024-05-22 13:10:00,671.0,671.81,670.92,671.55,6289.0,666.6092,667.4139,666.5297,667.1556,6289.0
2024-05-22 13:20:00,671.36,671.68,670.96,670.96,2899.0,666.9668,667.2847,666.5694,666.5694,2899.0
2024-05-22 13:30:00,670.74,670.74,669.01,669.08,4299.0,666.3509,666.3509,664.6322,664.7017,4299.0
2024-05-22 13:40:00,668.89,669.31,668.06,668.64,4402.0,664.513,664.9302,663.6884,664.2646,4402.0
2024-05-22 13:50:00,668.95,669.29,668.53,669.29,2559.0,664.5726,664.9104,664.1553,664.9104,2559.0
2024-05-22 14:00:00,668.93,669.27,667.1,668.56,4638.0,664.5527,664.8905,662.7347,664.1851,4638.0
2024-05-22 14:10:00,668.24,668.78,667.53,667.84,10103.0,663.8672,664.4037,663.1619,663.4699,10103.0
2024-05-22 14:20:00,667.51,667.59,666.44,666.46,2762.0,663.142,663.2215,662.079,662.0989,2762.0
2024-05-22 14:30:00,666.48,666.99,666.36,666.76,6488.0,662.1188,662.6254,661.9995,662.3969,6488.0
2024-05-22 14:40:00,666.63,667.8,666.2,667.64,5393.0,662.2678,663.4301,661.8406,663.2712,5393.0
2024-05-22 14:50:00,667.57,668.1,667.39,667.93,4398.0,663.2016,663.7282,663.0228,663.5593,4398.0
2024-05-22 15:00:00,667.86,668.5,667.37,668.31,9024.0,663.4897,664.1255,663.0029,663.9368,9024.0
2024-05-22 15:10:00,668.19,668.5,667.27,667.27,9422.0,663.8176,664.1255,662.9036,662.9036,9422.0
2024-05-22 15:20:00,667.66,668.99,667.46,668.66,3794.0,663.291,664.6123,663.0923,664.2845,3794.0
2024-05-22 15:30:00,668.96,670.25,668.95,669.35,8750.0,664.5825,665.8641,664.5726,664.97,8750.0
2024-05-22 15:40:00,669.47,669.67,667.65,667.74,7017.0,665.0892,665.2879,663.2811,663.3705,7017.0
2024-05-22 15:50:00,667.56,670.49,666.85,670.48,34421.0,663.1917,666.1025,662.4863,666.0926,34421.0
2024-05-23 09:30:00,675.0,676.62,670.81,671.42,18037.0,670.583,672.1924,666.4204,667.0264,18037.0
2024-05-23 09:40:00,671.72,672.64,665.19,666.12,29509.0,667.3245,668.2385,660.8372,661.7611,29509.0
2024-05-23 09:50:00,665.9,669.38,664.46,669.38,14919.0,661.5426,664.9998,660.112,664.9998,14919.0
2024-05-23 10:00:00,669.84,672.65,669.02,672.07,16453.0,665.4568,668.2484,664.6421,667.6722,16453.0
2024-05-23 10:10:00,672.24,673.53,670.58,670.81,17408.0,667.8411,669.1226,666.1919,666.4204,17408.0
2024-05-23 10:20:00,670.98,670.99,669.23,669.99,9133.0,666.5893,666.5992,664.8508,665.6058,9133.0
2024-05-23 10:30:00,670.19,670.73,669.39,670.54,11012.0,665.8045,666.3409,665.0097,666.1522,11012.0
2024-05-23 10:40:00,670.46,671.85,670.37,670.41,21291.0,666.0727,667.4536,665.9833,666.023,21291.0
2024-05-23 10:50:00,670.44,670.44,668.41,668.42,4364.0,666.0528,666.0528,664.0361,664.0461,4364.0
2024-05-23 11:00:00,668.72,671.08,668.72,670.72,14727.0,664.3441,666.6887,664.3441,666.331,14727.0
2024-05-23 11:10:00,671.13,671.38,668.58,670.01,12557.0,666.7383,666.9867,664.205,665.6257,12557.0
2024-05-23 11:20:00,670.01,671.26,669.75,671.22,12363.0,665.6257,666.8675,665.3674,666.8277,12363.0
2024-05-23 11:30:00,671.21,671.74,670.66,671.64,9032.0,666.8178,667.3443,666.2714,667.245,9032.0
2024-05-23 11:40:00,671.21,672.13,671.17,671.31,4200.0,666.8178,667.7318,666.7781,666.9172,4200.0
2024-05-23 11:50:00,671.57,672.61,671.39,672.61,6508.0,667.1755,668.2086,666.9966,668.2086,6508.0
2024-05-23 12:00:00,672.39,672.95,671.34,671.43,14000.0,667.9901,668.5464,666.947,667.0364,14000.0
2024-05-23 12:10:00,671.28,672.6,671.03,672.24,8558.0,666.8873,668.1987,666.639,667.8411,8558.0
2024-05-23 12:20:00,672.23,672.68,672.14,672.68,5331.0,667.8311,668.2782,667.7417,668.2782,5331.0
2024-05-23 12:30:00,672.49,673.97,672.26,673.46,14827.0,668.0894,669.5597,667.8609,669.0531,14827.0
2024-05-23 12:40:00,673.26,673.3,670.59,670.59,16859.0,668.8544,668.8941,666.2019,666.2019,16859.0
2024-05-23 12:50:00,670.74,670.91,669.89,670.16,11376.0,666.3509,666.5198,665.5064,665.7747,11376.0
2024-05-23 13:00:00,670.4,671.04,668.58,668.74,4532.0,666.0131,666.6489,664.205,664.364,4532.0
2024-05-23 13:10:00,668.57,668.74,667.0,667.0,6114.0,664.1951,664.364,662.6354,662.6354,6114.0
2024-05-23 13:20:00,666.7,668.02,666.7,668.01,5900.0,662.3373,663.6487,662.3373,663.6387,5900.0
2024-05-23 13:30:00,668.01,668.09,665.59,665.73,9875.0,663.6387,663.7182,661.2346,661.3737,9875.0
2024-05-23 13:40:00,666.21,666.78,663.94,664.57,9491.0,661.8505,662.4168,659.5954,660.2213,9491.0
2024-05-23 13:50:00,664.86,665.06,661.09,661.1,14226.0,660.5094,660.7081,656.764,656.774,14226.0
2024-05-23 14:00:00,661.2,661.98,660.51,661.71,7351.0,656.8733,657.6482,656.1878,657.38,7351.0
2024-05-23 14:10:00,661.71,662.04,660.62,660.63,4437.0,657.38,657.7078,656.2971,656.307,4437.0
2024-05-23 14:20:00,660.4,661.93,660.4,661.44,7234.0,656.0785,657.5985,656.0785,657.1117,7234.0
2024-05-23 14:30:00,660.87,661.28,659.94,661.25,6651.0,656.5455,656.9528,655.6216,656.923,6651.0
2024-05-23 14:40:00,661.23,661.65,659.67,660.41,16449.0,656.9031,657.3204,655.3533,656.0885,16449.0
2024-05-23 14:50:00,660.45,660.71,659.8,660.41,13571.0,656.1282,656.3865,655.4825,656.0885,13571.0
2024-05-23 15:00:00,660.21,660.81,659.5,660.06,12993.0,655.8898,656.4859,655.1844,655.7408,12993.0
2024-05-23 15:10:00,660.31,662.06,660.24,660.79,13840.0,655.9891,657.7277,655.9196,656.466,13840.0
2024-05-23 15:20:00,661.03,661.47,660.18,660.69,13795.0,656.7044,657.1415,655.86,656.3666,13795.0
2024-05-23 15:30:00,660.8,663.1,660.71,662.82,21184.0,656.4759,658.7609,656.3865,658.4827,21184.0
2024-05-23 15:40:00,662.81,663.06,661.24,662.31,25694.0,658.4728,658.7211,656.913,657.976,25694.0
2024-05-23 15:50:00,662.51,663.69,661.65,662.49,100720.0,658.1747,659.347,657.3204,658.1549,100720.0
2024-05-24 09:30:00,621.79,624.0,600.48,611.75,375663.0,617.7212,619.9167,596.5506,607.7469,375663.0
2024-05-24 09:40:00,611.2,613.98,609.22,611.79,277475.0,607.2005,609.9623,605.2335,607.7866,277475.0
2024-05-24 09:50:00,611.42,611.65,607.52,609.66,147014.0,607.4191,607.6475,603.5446,605.6706,147014.0
2024-05-24 10:00:00,609.42,613.44,606.0,611.7,119070.0,605.4321,609.4258,602.0345,607.6972,119070.0
2024-05-24 10:10:00,611.7,613.48,610.51,611.6,38663.0,607.6972,609.4656,606.515,607.5979,38663.0
2024-05-24 10:20:00,611.05,611.92,608.65,610.24,75776.0,607.0515,607.9158,604.6672,606.2468,75776.0
2024-05-24 10:30:00,610.4,613.82,609.24,610.84,56111.0,606.4057,609.8034,605.2533,606.8429,56111.0
2024-05-24 10:40:00,610.86,612.2,610.24,611.96,26222.0,606.8627,608.194,606.2468,607.9555,26222.0
2024-05-24 10:50:00,612.12,614.21,611.86,612.07,47056.0,608.1145,610.1908,607.8562,608.0648,47056.0
2024-05-24 11:00:00,612.3,613.05,609.0,610.21,30484.0,608.2933,609.0384,605.0149,606.217,30484.0
2024-05-24 11:10:00,610.13,611.19,607.29,608.48,52974.0,606.1375,607.1906,603.3161,604.4983,52974.0
2024-05-24 11:20:00,608.49,608.92,606.4,606.4,44143.0,604.5082,604.9354,602.4319,602.4319,44143.0
2024-05-24 11:30:00,606.4,607.88,605.48,606.42,24470.0,602.4319,603.9022,601.5179,602.4518,24470.0
2024-05-24 11:40:00,606.54,611.09,606.08,609.89,43061.0,602.571,607.0912,602.114,605.8991,43061.0
2024-05-24 11:50:00,609.93,610.89,609.48,609.66,29006.0,605.9388,606.8925,605.4917,605.6706,29006.0
2024-05-24 12:00:00,609.62,609.98,608.42,609.38,19805.0,605.6308,605.9885,604.4387,605.3924,19805.0
2024-05-24 12:10:00,609.44,612.41,609.1,611.29,26292.0,605.452,608.4026,605.1142,607.2899,26292.0
2024-05-24 12:20:00,611.11,611.88,608.51,610.0,20833.0,607.1111,607.876,604.5281,606.0083,20833.0
2024-05-24 12:30:00,609.51,609.58,608.57,608.81,25646.0,605.5216,605.5911,604.5877,604.8261,25646.0
2024-05-24 12:40:00,608.74,609.0,606.52,607.15,29345.0,604.7566,605.0149,602.5511,603.177,29345.0
2024-05-24 12:50:00,607.56,608.07,606.78,606.79,19591.0,603.5843,604.091,602.8094,602.8194,19591.0
2024-05-24 13:00:00,606.94,608.64,606.81,607.3,19153.0,602.9684,604.6572,602.8392,603.326,19153.0
2024-05-24 13:10:00,607.64,609.73,607.5,607.78,20390.0,603.6638,605.7401,603.5247,603.8029,20390.0
2024-05-24 13:20:00,607.83,608.81,607.44,608.44,15016.0,603.8525,604.8261,603.4651,604.4586,15016.0
2024-05-24 13:30:00,608.44,608.44,607.68,607.93,9867.0,604.4586,604.4586,603.7035,603.9519,9867.0
2024-05-24 13:40:00,607.63,607.72,606.91,607.34,9260.0,603.6539,603.7433,602.9386,603.3658,9260.0
2024-05-24 13:50:00,607.35,610.0,607.26,609.65,26460.0,603.3757,606.0083,603.2863,605.6606,26460.0
2024-05-24 14:00:00,609.64,610.9,609.39,609.52,19120.0,605.6507,606.9025,605.4023,605.5315,19120.0
2024-05-24 14:10:00,609.31,610.6,608.78,610.48,22798.0,605.3229,606.6044,604.7963,606.4852,22798.0
2024-05-24 14:20:00,610.4,610.83,607.41,608.46,52163.0,606.4057,606.8329,603.4353,604.4784,52163.0
2024-05-24 14:30:00,608.46,609.49,608.24,609.24,33278.0,604.4784,605.5017,604.2599,605.2533,33278.0
2024-05-24 14:40:00,609.24,610.28,608.87,609.15,14347.0,605.2533,606.2865,604.8857,605.1639,14347.0
2024-05-24 14:50:00,609.39,609.58,608.2,608.47,9578.0,605.4023,605.5911,604.2201,604.4884,9578.0
2024-05-24 15:00:00,608.39,608.54,606.26,607.35,48244.0,604.4089,604.5579,602.2928,603.3757,48244.0
2024-05-24 15:10:00,607.36,607.84,605.31,605.78,22982.0,603.3856,603.8625,601.349,601.816,22982.0
2024-05-24 15:20:00,605.97,606.63,605.3,605.48,18826.0,602.0047,602.6604,601.3391,601.5179,18826.0
2024-05-24 15:30:00,605.47,606.61,604.77,606.1,37255.0,601.508,602.6405,600.8126,602.1339,37255.0
2024-05-24 15:40:00,605.96,606.12,604.79,605.76,42688.0,601.9948,602.1537,600.8324,601.7961,42688.0
2024-05-24 15:50:00,605.77,607.98,605.63,607.32,176869.0,601.806,604.0016,601.6669,603.3459,176869.0
2024-05-28 09:30:00,604.58,605.11,592.14,595.18,109535.0,600.6238,601.1503,588.2652,591.2853,109535.0
2024-05-28 09:40:00,594.81,598.87,593.87,596.16,31087.0,590.9177,594.9512,589.9839,592.2589,31087.0
2024-05-28 09:50:00,596.86,599.29,595.2,595.74,35793.0,592.9543,595.3684,591.3052,591.8417,35793.0
2024-05-28 10:00:00,596.39,596.86,595.1,595.36,30823.0,592.4874,592.9543,591.2058,591.4641,30823.0
2024-05-28 10:10:00,595.36,597.43,594.96,597.11,53479.0,591.4641,593.5206,591.0668,593.2027,53479.0
2024-05-28 10:20:00,596.79,598.0,596.67,597.0,26997.0,592.8848,594.0869,592.7656,593.0934,26997.0
2024-05-28 10:30:00,597.0,597.77,596.93,597.5,26261.0,593.0934,593.8584,593.0239,593.5901,26261.0
2024-05-28 10:40:00,597.67,598.62,596.91,596.99,26426.0,593.759,594.7028,593.004,593.0835,26426.0
2024-05-28 10:50:00,596.97,598.22,596.5,597.2,22730.0,593.0636,594.3054,592.5967,593.2921,22730.0
2024-05-28 11:00:00,597.35,599.53,597.08,599.33,36829.0,593.4411,595.6069,593.1729,595.4082,36829.0
2024-05-28 11:10:00,599.33,599.85,598.23,598.46,33988.0,595.4082,595.9248,594.3154,594.5439,33988.0
2024-05-28 11:20:00,598.69,601.42,598.57,600.2,21593.0,594.7724,597.4845,594.6531,596.2725,21593.0
2024-05-28 11:30:00,600.34,600.57,599.46,600.44,24764.0,596.4116,596.6401,595.5373,596.5109,24764.0
2024-05-28 11:40:00,600.63,601.09,599.86,600.27,120843.0,596.6997,597.1567,595.9347,596.342,120843.0
2024-05-28 11:50:00,600.36,601.56,599.86,599.97,17371.0,596.4314,597.6236,595.9347,596.044,17371.0
2024-05-28 12:00:00,599.97,599.97,598.09,598.49,32618.0,596.044,596.044,594.1763,594.5737,32618.0
2024-05-28 12:10:00,598.32,599.11,598.1,598.68,20300.0,594.4048,595.1896,594.1862,594.7624,20300.0
2024-05-28 12:20:00,598.36,599.31,598.15,599.31,56602.0,594.4445,595.3883,594.2359,595.3883,56602.0
2024-05-28 12:30:00,599.24,599.88,598.0,598.09,23983.0,595.3188,595.9546,594.0869,594.1763,23983.0
2024-05-28 12:40:00,598.18,599.56,598.0,598.25,23534.0,594.2657,595.6367,594.0869,594.3352,23534.0
2024-05-28 12:50:00,598.31,598.63,597.88,598.0,44060.0,594.3948,594.7127,593.9677,594.0869,44060.0
2024-05-28 13:00:00,598.09,598.51,597.97,598.05,28029.0,594.1763,594.5935,594.0571,594.1365,28029.0
2024-05-28 13:10:00,598.0,598.39,598.0,598.11,18588.0,594.0869,594.4743,594.0869,594.1962,18588.0
2024-05-28 13:20:00,598.0,598.23,597.47,598.0,59759.0,594.0869,594.3154,593.5603,594.0869,59759.0
2024-05-28 13:30:00,597.96,598.25,597.01,597.6,14982.0,594.0471,594.3352,593.1033,593.6895,14982.0
2024-05-28 13:40:00,597.72,597.72,596.49,596.63,14995.0,593.8087,593.8087,592.5868,592.7258,14995.0
2024-05-28 13:50:00,596.5,596.83,595.78,596.45,27055.0,592.5967,592.9245,591.8814,592.547,27055.0
2024-05-28 14:00:00,596.2,596.85,596.0,596.07,11337.0,592.2987,592.9444,592.1,592.1695,11337.0
2024-05-28 14:10:00,595.94,596.36,594.95,595.04,8650.0,592.0404,592.4576,591.0568,591.1462,8650.0
2024-05-28 14:20:00,595.15,595.72,594.62,595.14,8944.0,591.2555,591.8218,590.729,591.2456,8944.0
2024-05-28 14:30:00,595.12,595.3,593.74,594.09,11467.0,591.2257,591.4045,589.8547,590.2025,11467.0
2024-05-28 14:40:00,594.47,595.25,594.09,595.13,18014.0,590.58,591.3549,590.2025,591.2357,18014.0
2024-05-28 14:50:00,594.9,595.92,594.9,595.47,11957.0,591.0072,592.0205,591.0072,591.5734,11957.0
2024-05-28 15:00:00,595.48,596.38,595.27,595.54,14258.0,591.5834,592.4775,591.3747,591.643,14258.0
2024-05-28 15:10:00,595.45,596.65,595.24,596.65,15885.0,591.5536,592.7457,591.3449,592.7457,15885.0
2024-05-28 15:20:00,596.59,596.9,596.04,596.38,18343.0,592.6861,592.9941,592.1397,592.4775,18343.0
2024-05-28 15:30:00,596.2,596.88,596.1,596.34,26343.0,592.2987,592.9742,592.1993,592.4377,26343.0
2024-05-28 15:40:00,596.33,597.96,595.34,597.64,42809.0,592.4278,594.0471,591.4443,593.7292,42809.0
2024-05-28 15:50:00,597.64,600.23,597.64,599.87,95124.0,593.7292,596.3023,593.7292,595.9446,95124.0
2024-05-29 09:30:00,593.45,611.3,593.2,609.12,123875.0,589.5666,607.2998,589.3183,605.1341,123875.0
2024-05-29 09:40:00,609.57,610.26,606.82,608.08,33253.0,605.5812,606.2666,602.8492,604.1009,33253.0
2024-05-29 09:50:00,608.11,609.44,605.84,606.03,23855.0,604.1307,605.452,601.8756,602.0643,23855.0
2024-05-29 10:00:00,606.06,606.97,604.22,604.89,21978.0,602.0941,602.9982,600.2662,600.9318,21978.0
2024-05-29 10:10:00,605.27,606.03,603.48,605.13,21495.0,601.3093,602.0643,599.531,601.1702,21495.0
2024-05-29 10:20:00,605.65,607.3,605.18,605.45,23439.0,601.6868,603.326,601.2199,601.4881,23439.0
2024-05-29 10:30:00,605.75,606.65,604.01,604.01,14837.0,601.7862,602.6803,600.0575,600.0575,14837.0
2024-05-29 10:40:00,604.39,605.4,602.27,604.34,22722.0,600.4351,601.4384,598.3289,600.3854,22722.0
2024-05-29 10:50:00,604.06,605.29,603.58,604.57,31026.0,600.1072,601.3292,599.6304,600.6139,31026.0
2024-05-29 11:00:00,604.63,604.64,602.38,603.51,6477.0,600.6735,600.6834,598.4382,599.5608,6477.0
2024-05-29 11:10:00,603.73,604.42,603.05,603.3,11861.0,599.7794,600.4649,599.1038,599.3522,11861.0
2024-05-29 11:20:00,603.57,604.97,603.33,604.61,11990.0,599.6204,601.0113,599.382,600.6536,11990.0
2024-05-29 11:30:00,604.47,604.47,601.91,602.73,15245.0,600.5145,600.5145,597.9713,598.7859,15245.0
2024-05-29 11:40:00,602.59,602.94,602.14,602.18,9114.0,598.6468,598.9945,598.1998,598.2395,9114.0
2024-05-29 11:50:00,602.29,602.29,601.6,601.87,9647.0,598.3488,598.3488,597.6633,597.9315,9647.0
2024-05-29 12:00:00,601.48,601.99,601.24,601.24,3632.0,597.5441,598.0508,597.3057,597.3057,3632.0
2024-05-29 12:10:00,601.25,601.46,599.44,600.45,27264.0,597.3156,597.5242,595.5174,596.5208,27264.0
2024-05-29 12:20:00,600.56,600.81,600.28,600.28,13841.0,596.6301,596.8785,596.352,596.352,13841.0
2024-05-29 12:30:00,600.23,600.34,599.32,599.86,10281.0,596.3023,596.4116,595.3982,595.9347,10281.0
2024-05-29 12:40:00,599.89,599.89,598.37,598.37,9433.0,595.9645,595.9645,594.4545,594.4545,9433.0
2024-05-29 12:50:00,598.45,598.89,598.18,598.18,10181.0,594.5339,594.971,594.2657,594.2657,10181.0
2024-05-29 13:00:00,598.18,598.49,596.59,597.61,11008.0,594.2657,594.5737,592.6861,593.6994,11008.0
2024-05-29 13:10:00,597.63,597.74,597.0,597.01,5417.0,593.7193,593.8286,593.0934,593.1033,5417.0
2024-05-29 13:20:00,597.1,598.11,596.97,598.11,7160.0,593.1928,594.1962,593.0636,594.1962,7160.0
2024-05-29 13:30:00,597.84,597.96,596.7,596.97,4546.0,593.9279,594.0471,592.7954,593.0636,4546.0
2024-05-29 13:40:00,596.84,597.14,596.62,596.78,4277.0,592.9345,593.2325,592.7159,592.8749,4277.0
2024-05-29 13:50:00,596.75,597.92,596.74,597.58,5146.0,592.8451,594.0074,592.8351,593.6696,5146.0
2024-05-29 14:00:00,597.45,597.98,597.08,597.4,6698.0,593.5405,594.067,593.1729,593.4908,6698.0
2024-05-29 14:10:00,597.41,597.81,596.59,597.75,10327.0,593.5007,593.8981,592.6861,593.8385,10327.0
2024-05-29 14:20:00,597.75,598.61,596.83,598.59,13364.0,593.8385,594.6929,592.9245,594.673,13364.0
2024-05-29 14:30:00,598.45,598.66,597.9,598.15,6833.0,594.5339,594.7426,593.9875,594.2359,6833.0
2024-05-29 14:40:00,598.15,599.19,597.67,599.16,17766.0,594.2359,595.2691,593.759,595.2393,17766.0
2024-05-29 14:50:00,599.11,599.43,598.11,598.62,10519.0,595.1896,595.5075,594.1962,594.7028,10519.0
2024-05-29 15:00:00,598.89,598.89,597.44,597.78,7770.0,594.971,594.971,593.5305,593.8683,7770.0
2024-05-29 15:10:00,597.83,598.85,597.64,598.66,11092.0,593.918,594.9313,593.7292,594.7426,11092.0
2024-05-29 15:20:00,598.71,599.67,598.52,598.92,11055.0,594.7922,595.7459,594.6035,595.0009,11055.0
2024-05-29 15:30:00,599.11,599.77,598.85,599.75,8032.0,595.1896,595.8453,594.9313,595.8254,8032.0
2024-05-29 15:40:00,599.72,599.83,599.11,599.31,14129.0,595.7956,595.9049,595.1896,595.3883,14129.0
2024-05-29 15:50:00,599.5,599.81,597.87,598.62,58099.0,595.5771,595.885,593.9577,594.7028,58099.0
2024-05-30 09:30:00,589.91,589.91,571.82,573.42,102089.0,586.0498,586.0498,568.0782,569.6677,102089.0
2024-05-30 09:40:00,573.0,574.72,569.79,572.99,125010.0,569.2505,570.9592,566.0615,569.2405,125010.0
2024-05-30 09:50:00,572.88,572.89,569.42,571.2,218990.0,569.1312,569.1412,565.6939,567.4622,218990.0
2024-05-30 10:00:00,571.72,573.02,568.03,568.35,52803.0,567.9788,569.2703,564.313,564.6309,52803.0
2024-05-30 10:10:00,568.5,569.77,567.54,569.07,77234.0,564.7799,566.0416,563.8262,565.3462,77234.0
2024-05-30 10:20:00,569.13,570.24,568.35,569.27,66741.0,565.4058,566.5085,564.6309,565.5449,66741.0
2024-05-30 10:30:00,569.26,570.06,568.71,568.97,38360.0,565.5349,566.3297,564.9885,565.2468,38360.0
2024-05-30 10:40:00,568.97,569.6,567.36,569.03,41136.0,565.2468,565.8727,563.6474,565.3064,41136.0
2024-05-30 10:50:00,569.14,570.15,567.62,570.0,58106.0,565.4157,566.4191,563.9057,566.2701,58106.0
2024-05-30 11:00:00,570.0,570.79,569.08,570.45,47044.0,566.2701,567.0549,565.3561,566.7172,47044.0
2024-05-30 11:10:00,570.48,570.6,569.37,570.45,31305.0,566.747,566.8662,565.6442,566.7172,31305.0
2024-05-30 11:20:00,570.47,570.47,569.64,570.25,21469.0,566.737,566.737,565.9125,566.5185,21469.0
2024-05-30 11:30:00,570.13,570.18,569.06,569.49,17417.0,566.3992,566.4489,565.3362,565.7634,17417.0
2024-05-30 11:40:00,569.51,570.0,568.87,569.17,14255.0,565.7833,566.2701,565.1475,565.4455,14255.0
2024-05-30 11:50:00,569.17,569.43,568.66,568.76,10184.0,565.4455,565.7038,564.9389,565.0382,10184.0
2024-05-30 12:00:00,568.75,569.26,567.93,568.61,11949.0,565.0283,565.5349,564.2136,564.8892,11949.0
2024-05-30 12:10:00,568.62,568.77,567.84,568.74,12000.0,564.8991,565.0481,564.1242,565.0183,12000.0
2024-05-30 12:20:00,568.72,570.2,568.62,568.88,33394.0,564.9985,566.4688,564.8991,565.1574,33394.0
2024-05-30 12:30:00,568.81,570.01,568.8,569.91,32978.0,565.0879,566.28,565.0779,566.1807,32978.0
2024-05-30 12:40:00,569.91,570.35,569.51,569.51,34356.0,566.1807,566.6178,565.7833,565.7833,34356.0
2024-05-30 12:50:00,569.43,569.44,567.36,568.13,28604.0,565.7038,565.7138,563.6474,564.4123,28604.0
2024-05-30 13:00:00,567.87,569.68,565.72,569.48,79344.0,564.154,565.9522,562.0181,565.7535,79344.0
2024-05-30 13:10:00,569.6,569.98,567.0,567.0,13808.0,565.8727,566.2502,563.2897,563.2897,13808.0
2024-05-30 13:20:00,567.27,567.52,566.11,567.51,21958.0,563.558,563.8063,562.4055,563.7964,21958.0
2024-05-30 13:30:00,567.5,568.13,567.08,567.83,29753.0,563.7865,564.4123,563.3692,564.1143,29753.0
2024-05-30 13:40:00,567.69,569.03,567.69,568.21,18461.0,563.9752,565.3064,563.9752,564.4918,18461.0
2024-05-30 13:50:00,567.99,568.02,566.83,567.03,14779.0,564.2732,564.3031,563.1208,563.3195,14779.0
2024-05-30 14:00:00,566.98,568.04,566.83,567.85,10722.0,563.2699,564.3229,563.1208,564.1342,10722.0
2024-05-30 14:10:00,567.68,567.9,566.33,567.33,14127.0,563.9653,564.1838,562.6241,563.6176,14127.0
2024-05-30 14:20:00,567.34,567.66,566.45,567.12,10610.0,563.6275,563.9454,562.7433,563.4089,10610.0
2024-05-30 14:30:00,567.26,567.45,566.59,566.93,11600.0,563.548,563.7368,562.8824,563.2202,11600.0
2024-05-30 14:40:00,566.93,566.93,565.58,565.91,15596.0,563.2202,563.2202,561.879,562.2069,15596.0
2024-05-30 14:50:00,565.83,566.06,565.24,566.01,12156.0,562.1274,562.3559,561.5412,562.3062,12156.0
2024-05-30 15:00:00,566.15,566.34,565.65,566.21,12824.0,562.4453,562.634,561.9486,562.5049,12824.0
2024-05-30 15:10:00,566.04,566.11,565.17,565.37,13807.0,562.336,562.4055,561.4717,561.6704,13807.0
2024-05-30 15:20:00,565.21,566.2,564.68,565.59,25132.0,561.5114,562.495,560.9849,561.889,25132.0
2024-05-30 15:30:00,565.54,565.9,563.81,564.98,38733.0,561.8393,562.1969,560.1206,561.2829,38733.0
2024-05-30 15:40:00,565.12,566.05,563.78,564.68,32372.0,561.422,562.3459,560.0908,560.9849,32372.0
2024-05-30 15:50:00,564.59,565.21,560.91,562.64,291127.0,560.8955,561.5114,557.2396,558.9583,291127.0
2024-05-31 09:30:00,561.75,566.1,560.9,564.47,99972.0,558.0741,562.3956,557.2296,560.7763,99972.0
2024-05-31 09:40:00,564.46,564.69,558.18,558.95,65834.0,560.7663,560.9948,554.5274,555.2924,65834.0
2024-05-31 09:50:00,558.82,559.88,557.86,558.21,46863.0,555.1633,556.2163,554.2095,554.5572,46863.0
2024-05-31 10:00:00,558.63,561.79,557.29,560.43,31313.0,554.9745,558.1138,553.6433,556.7627,31313.0
2024-05-31 10:10:00,560.02,560.94,558.37,560.44,29882.0,556.3554,557.2694,554.7162,556.7727,29882.0
2024-05-31 10:20:00,560.52,562.85,560.52,560.93,21086.0,556.8521,559.1669,556.8521,557.2594,21086.0
2024-05-31 10:30:00,560.45,560.45,558.66,559.0,15793.0,556.7826,556.7826,555.0043,555.3421,15793.0
2024-05-31 10:40:00,559.25,560.55,558.87,560.21,40892.0,555.5904,556.8819,555.2129,556.5442,40892.0
2024-05-31 10:50:00,559.66,560.83,559.16,559.91,9906.0,555.9978,557.1601,555.501,556.2461,9906.0
2024-05-31 11:00:00,560.15,560.26,558.76,559.72,6122.0,556.4846,556.5938,555.1036,556.0574,6122.0
2024-05-31 11:10:00,559.77,560.13,558.75,558.84,12026.0,556.107,556.4647,555.0937,555.1831,12026.0
2024-05-31 11:20:00,558.78,559.77,558.05,559.27,19131.0,555.1235,556.107,554.3983,555.6103,19131.0
2024-05-31 11:30:00,559.25,560.3,558.46,558.47,11003.0,555.5904,556.6336,554.8056,554.8155,11003.0
2024-05-31 11:40:00,558.64,559.48,558.64,558.93,20906.0,554.9844,555.8189,554.9844,555.2725,20906.0
2024-05-31 11:50:00,559.26,559.32,558.92,559.08,9897.0,555.6004,555.66,555.2626,555.4216,9897.0
2024-05-31 12:00:00,558.92,559.41,558.88,559.18,13416.0,555.2626,555.7494,555.2229,555.5209,13416.0
2024-05-31 12:10:00,559.18,559.99,559.18,559.72,11013.0,555.5209,556.3256,555.5209,556.0574,11013.0
2024-05-31 12:20:00,559.59,560.35,559.05,560.09,19742.0,555.9282,556.6832,555.3917,556.4249,19742.0
2024-05-31 12:30:00,559.9,560.99,559.7,560.99,10455.0,556.2362,557.3191,556.0375,557.3191,10455.0
2024-05-31 12:40:00,560.8,561.14,559.14,559.4,32624.0,557.1303,557.4681,555.4812,555.7395,32624.0
2024-05-31 12:50:00,559.44,560.31,559.28,560.13,8737.0,555.7792,556.6435,555.6202,556.4647,8737.0
2024-05-31 13:00:00,560.13,561.29,560.12,561.29,11382.0,556.4647,557.6171,556.4547,557.6171,11382.0
2024-05-31 13:10:00,561.36,562.47,561.25,562.28,17938.0,557.6866,558.7894,557.5774,558.6006,17938.0
2024-05-31 13:20:00,562.27,563.07,562.18,562.58,10508.0,558.5907,559.3854,558.5013,558.8986,10508.0
2024-05-31 13:30:00,562.62,562.91,561.87,561.89,5916.0,558.9384,559.2265,558.1933,558.2132,5916.0
2024-05-31 13:40:00,561.86,562.13,561.35,561.61,4865.0,558.1834,558.4516,557.6767,557.935,4865.0
2024-05-31 13:50:00,561.6,561.66,560.86,560.91,5196.0,557.9251,557.9847,557.1899,557.2396,5196.0
2024-05-31 14:00:00,561.0,561.56,560.61,561.35,11706.0,557.329,557.8853,556.9415,557.6767,11706.0
2024-05-31 14:10:00,561.42,562.03,561.21,561.93,11217.0,557.7462,558.3522,557.5376,558.2529,11217.0
2024-05-31 14:20:00,561.93,562.03,561.32,561.33,7904.0,558.2529,558.3522,557.6469,557.6568,7904.0
2024-05-31 14:30:00,561.32,561.41,560.75,561.37,8490.0,557.6469,557.7363,557.0806,557.6966,8490.0
2024-05-31 14:40:00,561.29,561.93,560.96,561.42,7458.0,557.6171,558.2529,557.2892,557.7462,7458.0
2024-05-31 14:50:00,561.42,562.37,561.19,562.14,10576.0,557.7462,558.69,557.5177,558.4615,10576.0
2024-05-31 15:00:00,562.13,563.27,561.77,563.27,9207.0,558.4516,559.5841,558.0939,559.5841,9207.0
2024-05-31 15:10:00,563.13,564.5,563.13,564.38,13703.0,559.445,560.8061,559.445,560.6869,13703.0
2024-05-31 15:20:00,564.5,566.39,564.42,565.99,21902.0,560.8061,562.6837,560.7266,562.2863,21902.0
2024-05-31 15:30:00,565.88,567.43,565.73,567.26,22309.0,562.1771,563.7169,562.028,563.548,22309.0
2024-05-31 15:40:00,567.23,569.86,567.13,569.57,48914.0,563.5182,566.131,563.4189,565.8429,48914.0
2024-05-31 15:50:00,569.54,577.41,569.54,577.14,277341.0,565.8131,573.6316,565.8131,573.3634,277341.0
2024-06-03 09:30:00,575.61,576.52,571.25,573.93,71053.0,571.8434,572.7474,567.5119,570.1744,71053.0
2024-06-03 09:40:00,574.27,574.46,572.31,573.5,13556.0,570.5122,570.7009,568.565,569.7472,13556.0
2024-06-03 09:50:00,573.54,573.68,570.63,572.31,20013.0,569.7869,569.926,566.896,568.565,20013.0
2024-06-03 10:00:00,572.31,574.1,572.23,572.3,37638.0,568.565,570.3433,568.4855,568.555,37638.0
2024-06-03 10:10:00,572.19,575.0,571.52,574.33,13344.0,568.4458,571.2374,567.7801,570.5718,13344.0
2024-06-03 10:20:00,573.76,575.07,573.42,575.07,8637.0,570.0055,571.3069,569.6677,571.3069,8637.0
2024-06-03 10:30:00,574.81,574.82,573.74,573.83,10225.0,571.0486,571.0586,569.9856,570.075,10225.0
2024-06-03 10:40:00,574.01,574.49,569.41,569.41,13952.0,570.2539,570.7307,565.684,565.684,13952.0
2024-06-03 10:50:00,569.21,570.54,568.8,569.98,24494.0,565.4853,566.8066,565.0779,566.2502,24494.0
2024-06-03 11:00:00,569.73,569.73,566.67,568.39,24031.0,566.0019,566.0019,562.9619,564.6706,24031.0
2024-06-03 11:10:00,568.25,568.67,567.9,568.49,12067.0,564.5315,564.9488,564.1838,564.77,12067.0
2024-06-03 11:20:00,568.43,568.61,567.14,567.44,9141.0,564.7104,564.8892,563.4288,563.7268,9141.0
2024-06-03 11:30:00,567.42,568.04,566.84,567.5,10664.0,563.707,564.3229,563.1308,563.7865,10664.0
2024-06-03 11:40:00,567.54,567.54,566.54,567.27,8509.0,563.8262,563.8262,562.8327,563.558,8509.0
2024-06-03 11:50:00,567.58,569.08,567.58,569.08,101061.0,563.8659,565.3561,563.8659,565.3561,101061.0
2024-06-03 12:00:00,568.75,569.58,568.3,568.61,7046.0,565.0283,565.8528,564.5812,564.8892,7046.0
2024-06-03 12:10:00,568.71,568.89,565.3,565.3,7688.0,564.9885,565.1674,561.6009,561.6009,7688.0
2024-06-03 12:20:00,565.42,565.42,564.51,564.65,17315.0,561.7201,561.7201,560.816,560.9551,17315.0
2024-06-03 12:30:00,564.7,565.89,564.57,565.89,9829.0,561.0048,562.187,560.8756,562.187,9829.0
2024-06-03 12:40:00,565.78,566.24,564.82,565.45,20411.0,562.0777,562.5347,561.124,561.7499,20411.0
2024-06-03 12:50:00,565.03,565.22,564.06,564.32,7413.0,561.3326,561.5214,560.369,560.6273,7413.0
2024-06-03 13:00:00,564.07,564.16,563.05,563.38,9405.0,560.3789,560.4683,559.3656,559.6934,9405.0
2024-06-03 13:10:00,563.49,565.29,562.61,565.1,18452.0,559.8027,561.5909,558.9285,561.4022,18452.0
2024-06-03 13:20:00,565.21,566.05,564.61,565.92,11886.0,561.5114,562.3459,560.9154,562.2168,11886.0
2024-06-03 13:30:00,565.93,567.17,565.91,566.98,12997.0,562.2267,563.4586,562.2069,563.2699,12997.0
2024-06-03 13:40:00,567.11,567.6,566.72,567.22,8396.0,563.399,563.8858,563.0116,563.5083,8396.0
2024-06-03 13:50:00,567.23,567.51,566.75,567.5,11101.0,563.5182,563.7964,563.0414,563.7865,11101.0
2024-06-03 14:00:00,567.5,567.83,567.22,567.59,5316.0,563.7865,564.1143,563.5083,563.8759,5316.0
2024-06-03 14:10:00,567.38,567.74,566.17,566.8,10757.0,563.6672,564.0249,562.4652,563.091,10757.0
2024-06-03 14:20:00,566.56,567.44,565.61,565.61,5533.0,562.8526,563.7268,561.9088,561.9088,5533.0
2024-06-03 14:30:00,565.89,566.38,565.59,566.38,7555.0,562.187,562.6738,561.889,562.6738,7555.0
2024-06-03 14:40:00,566.26,566.89,566.05,566.61,5565.0,562.5546,563.1804,562.3459,562.9023,5565.0
2024-06-03 14:50:00,566.65,566.65,565.88,566.27,7286.0,562.942,562.942,562.1771,562.5645,7286.0
2024-06-03 15:00:00,566.27,566.53,565.63,565.83,6272.0,562.5645,562.8228,561.9287,562.1274,6272.0
2024-06-03 15:10:00,565.71,566.31,565.5,565.88,8237.0,562.0082,562.6042,561.7995,562.1771,8237.0
2024-06-03 15:20:00,565.81,566.34,565.1,565.36,8108.0,562.1075,562.634,561.4022,561.6605,8108.0
2024-06-03 15:30:00,565.31,565.41,563.92,564.37,15600.0,561.6108,561.7101,560.2299,560.6769,15600.0
2024-06-03 15:40:00,564.36,564.99,564.09,564.75,12651.0,560.667,561.2929,560.3988,561.0544,12651.0
2024-06-03 15:50:00,564.75,567.22,564.14,567.22,79749.0,561.0544,563.5083,560.4484,563.5083,79749.0
2024-06-04 09:30:00,568.38,569.21,563.69,568.52,46800.0,564.6607,565.4853,560.0014,564.7998,46800.0
2024-06-04 09:40:00,568.77,570.38,567.8,569.75,11809.0,565.0481,566.6476,564.0845,566.0217,11809.0
2024-06-04 09:50:00,570.02,570.8,569.1,570.8,22383.0,566.29,567.0649,565.376,567.0649,22383.0
2024-06-04 10:00:00,571.0,571.75,569.54,570.48,42444.0,567.2636,568.0086,565.8131,566.747,42444.0
2024-06-04 10:10:00,570.31,572.13,569.54,571.02,14644.0,566.5781,568.3862,565.8131,567.2834,14644.0
2024-06-04 10:20:00,570.86,570.86,569.06,569.33,17827.0,567.1245,567.1245,565.3362,565.6045,17827.0
2024-06-04 10:30:00,569.41,570.26,568.34,568.72,18477.0,565.684,566.5284,564.621,564.9985,18477.0
2024-06-04 10:40:00,569.36,569.61,568.48,568.5,6792.0,565.6343,565.8826,564.76,564.7799,6792.0
2024-06-04 10:50:00,568.5,570.66,568.33,569.99,31727.0,564.7799,566.9258,564.611,566.2602,31727.0
2024-06-04 11:00:00,569.81,570.24,568.77,569.25,6117.0,566.0813,566.5085,565.0481,565.525,6117.0
2024-06-04 11:10:00,569.83,570.5,569.39,569.83,34686.0,566.1012,566.7668,565.6641,566.1012,34686.0
2024-06-04 11:20:00,570.77,571.29,570.0,570.08,36297.0,567.0351,567.5517,566.2701,566.3496,36297.0
2024-06-04 11:30:00,570.21,570.45,569.1,569.75,5633.0,566.4787,566.7172,565.376,566.0217,5633.0
2024-06-04 11:40:00,569.84,569.84,568.01,568.16,9107.0,566.1111,566.1111,564.2931,564.4421,9107.0
2024-06-04 11:50:00,568.02,569.42,567.72,569.0,9446.0,564.3031,565.6939,564.005,565.2766,9446.0
2024-06-04 12:00:00,569.06,570.16,568.71,568.89,11009.0,565.3362,566.429,564.9885,565.1674,11009.0
2024-06-04 12:10:00,568.83,569.49,568.39,569.32,17884.0,565.1078,565.7634,564.6706,565.5945,17884.0
2024-06-04 12:20:00,569.48,570.95,569.37,570.87,9060.0,565.7535,567.2139,565.6442,567.1344,9060.0
2024-06-04 12:30:00,570.78,571.01,570.23,571.0,3858.0,567.045,567.2735,566.4986,567.2636,3858.0
2024-06-04 12:40:00,571.22,572.39,570.79,572.26,13137.0,567.4821,568.6445,567.0549,568.5153,13137.0
2024-06-04 12:50:00,572.35,572.38,571.4,571.69,10525.0,568.6047,568.6345,567.6609,567.949,10525.0
2024-06-04 13:00:00,571.79,571.91,570.17,570.18,2943.0,568.0484,568.1676,566.439,566.4489,2943.0
2024-06-04 13:10:00,570.46,571.56,570.46,571.12,3165.0,566.7271,567.8199,566.7271,567.3828,3165.0
2024-06-04 13:20:00,571.41,572.15,570.79,572.15,4414.0,567.6709,568.406,567.0549,568.406,4414.0
2024-06-04 13:30:00,572.29,572.35,571.32,571.6,5157.0,568.5451,568.6047,567.5815,567.8596,5157.0
2024-06-04 13:40:00,571.38,571.77,570.82,570.89,5322.0,567.6411,568.0285,567.0847,567.1543,5322.0
2024-06-04 13:50:00,570.95,571.09,570.49,570.66,2271.0,567.2139,567.353,566.7569,566.9258,2271.0
2024-06-04 14:00:00,570.73,570.91,570.15,570.91,3329.0,566.9953,567.1741,566.4191,567.1741,3329.0
2024-06-04 14:10:00,570.58,571.99,570.58,571.97,3636.0,566.8463,568.2471,566.8463,568.2272,3636.0
2024-06-04 14:20:00,571.97,573.91,571.97,573.91,6018.0,568.2272,570.1545,568.2272,570.1545,6018.0
2024-06-04 14:30:00,573.54,573.54,572.85,573.16,5721.0,569.7869,569.7869,569.1014,569.4094,5721.0
2024-06-04 14:40:00,573.33,573.95,573.23,573.79,6547.0,569.5783,570.1942,569.479,570.0353,6547.0
2024-06-04 14:50:00,574.0,574.35,571.61,571.66,7496.0,570.2439,570.5916,567.8696,567.9192,7496.0
2024-06-04 15:00:00,571.7,572.13,570.18,571.31,7365.0,567.959,568.3862,566.4489,567.5715,7365.0
2024-06-04 15:10:00,571.38,571.69,570.33,570.33,3568.0,567.6411,567.949,566.5979,566.5979,3568.0
2024-06-04 15:20:00,570.76,571.01,570.41,570.62,5105.0,567.0251,567.2735,566.6774,566.886,5105.0
2024-06-04 15:30:00,570.3,570.95,570.15,570.79,4495.0,566.5681,567.2139,566.4191,567.0549,4495.0
2024-06-04 15:40:00,570.83,571.94,570.63,571.61,11100.0,567.0947,568.1974,566.896,567.8696,11100.0
2024-06-04 15:50:00,571.49,572.38,571.49,572.06,33904.0,567.7503,568.6345,567.7503,568.3166,33904.0
2024-06-05 09:30:00,571.88,571.88,560.63,563.13,61443.0,568.1378,568.1378,556.9614,559.445,61443.0
2024-06-05 09:40:00,563.19,564.27,560.53,561.29,54724.0,559.5047,560.5776,556.8621,557.6171,54724.0
2024-06-05 09:50:00,561.19,565.12,561.19,563.77,29591.0,557.5177,561.422,557.5177,560.0809,29591.0
2024-06-05 10:00:00,564.02,564.62,562.14,563.09,30325.0,560.3292,560.9253,558.4615,559.4053,30325.0
2024-06-05 10:10:00,563.09,563.34,561.69,562.52,19949.0,559.4053,559.6537,558.0145,558.839,19949.0
2024-06-05 10:20:00,563.23,566.5,562.96,565.95,25528.0,559.5444,562.793,559.2762,562.2466,25528.0
2024-06-05 10:30:00,566.17,569.35,565.87,567.24,27137.0,562.4652,565.6243,562.1671,563.5282,27137.0
2024-06-05 10:40:00,567.78,569.61,567.19,569.21,12041.0,564.0646,565.8826,563.4785,565.4853,12041.0
2024-06-05 10:50:00,568.87,570.19,568.03,569.94,20032.0,565.1475,566.4589,564.313,566.2105,20032.0
2024-06-05 11:00:00,570.17,572.07,570.17,571.71,9334.0,566.439,568.3265,566.439,567.9689,9334.0
2024-06-05 11:10:00,571.88,572.82,571.19,571.19,22801.0,568.1378,569.0716,567.4523,567.4523,22801.0
2024-06-05 11:20:00,571.49,572.78,571.15,572.13,8805.0,567.7503,569.0319,567.4126,568.3862,8805.0
2024-06-05 11:30:00,572.14,572.97,571.66,571.66,5245.0,568.3961,569.2207,567.9192,567.9192,5245.0
2024-06-05 11:40:00,572.26,572.87,572.2,572.42,5303.0,568.5153,569.1213,568.4557,568.6743,5303.0
2024-06-05 11:50:00,572.47,572.47,571.0,571.22,15639.0,568.7239,568.7239,567.2636,567.4821,15639.0
2024-06-05 12:00:00,571.43,571.61,570.64,571.31,16365.0,567.6907,567.8696,566.9059,567.5715,16365.0
2024-06-05 12:10:00,571.32,571.41,569.81,570.89,27674.0,567.5815,567.6709,566.0813,567.1543,27674.0
2024-06-05 12:20:00,570.63,571.83,570.18,571.21,21193.0,566.896,568.0881,566.4489,567.4722,21193.0
2024-06-05 12:30:00,571.02,571.62,570.83,571.02,11652.0,567.2834,567.8795,567.0947,567.2834,11652.0
2024-06-05 12:40:00,570.99,572.03,570.81,571.2,3758.0,567.2536,568.2868,567.0748,567.4622,3758.0
2024-06-05 12:50:00,571.14,571.63,570.41,570.41,9583.0,567.4026,567.8894,566.6774,566.6774,9583.0
2024-06-05 13:00:00,570.26,570.75,569.96,570.21,7195.0,566.5284,567.0152,566.2304,566.4787,7195.0
2024-06-05 13:10:00,570.45,571.03,570.19,570.89,6662.0,566.7172,567.2934,566.4589,567.1543,6662.0
2024-06-05 13:20:00,570.63,571.3,570.23,571.15,3261.0,566.896,567.5616,566.4986,567.4126,3261.0
2024-06-05 13:30:00,571.32,572.52,571.24,572.45,5321.0,567.5815,568.7736,567.502,568.7041,5321.0
2024-06-05 13:40:00,572.41,572.53,571.44,571.64,7037.0,568.6643,568.7835,567.7007,567.8994,7037.0
2024-06-05 13:50:00,571.87,571.98,571.39,571.98,4748.0,568.1279,568.2371,567.651,568.2371,4748.0
2024-06-05 14:00:00,571.78,572.42,571.68,572.21,7442.0,568.0384,568.6743,567.9391,568.4656,7442.0
2024-06-05 14:10:00,572.18,572.55,571.82,571.9,9052.0,568.4358,568.8034,568.0782,568.1577,9052.0
2024-06-05 14:20:00,572.05,572.99,572.05,572.99,6961.0,568.3067,569.2405,568.3067,569.2405,6961.0
2024-06-05 14:30:00,572.71,574.07,572.71,574.0,11552.0,568.9624,570.3135,568.9624,570.2439,11552.0
2024-06-05 14:40:00,573.57,574.1,573.42,574.03,4563.0,569.8167,570.3433,569.6677,570.2737,4563.0
2024-06-05 14:50:00,574.06,574.27,573.68,573.83,7523.0,570.3035,570.5122,569.926,570.075,7523.0
2024-06-05 15:00:00,573.83,574.29,573.54,573.57,8041.0,570.075,570.532,569.7869,569.8167,8041.0
2024-06-05 15:10:00,573.51,573.65,573.2,573.39,8106.0,569.7571,569.8962,569.4492,569.6379,8106.0
2024-06-05 15:20:00,573.39,573.46,572.57,572.81,7829.0,569.6379,569.7075,568.8233,569.0617,7829.0
2024-06-05 15:30:00,572.65,573.28,572.28,572.79,12941.0,568.9028,569.5286,568.5352,569.0418,12941.0
2024-06-05 15:40:00,572.72,572.72,571.88,572.7,13892.0,568.9723,568.9723,568.1378,568.9524,13892.0
2024-06-05 15:50:00,572.54,574.84,572.3,574.26,66609.0,568.7935,571.0784,568.555,570.5022,66609.0
2024-06-06 09:30:00,573.74,575.6,571.64,572.7,26503.0,569.9856,571.8335,567.8994,568.9524,26503.0
2024-06-06 09:40:00,572.85,573.24,570.79,570.92,27565.0,569.1014,569.4889,567.0549,567.1841,27565.0
2024-06-06 09:50:00,571.01,572.68,570.73,571.63,24244.0,567.2735,568.9326,566.9953,567.8894,24244.0
2024-06-06 10:00:00,571.63,572.87,570.38,572.61,21934.0,567.8894,569.1213,566.6476,568.863,21934.0
2024-06-06 10:10:00,572.61,573.64,572.17,573.5,60993.0,568.863,569.8863,568.4259,569.7472,60993.0
2024-06-06 10:20:00,573.5,574.26,572.5,572.84,16810.0,569.7472,570.5022,568.7537,569.0915,16810.0
2024-06-06 10:30:00,572.59,573.27,571.31,572.98,9526.0,568.8431,569.5187,567.5715,569.2306,9526.0
2024-06-06 10:40:00,572.89,573.2,572.3,572.8,9203.0,569.1412,569.4492,568.555,569.0518,9203.0
2024-06-06 10:50:00,572.71,573.4,572.5,572.86,12702.0,568.9624,569.6478,568.7537,569.1114,12702.0
2024-06-06 11:00:00,572.79,574.63,572.62,574.34,30986.0,569.0418,570.8698,568.873,570.5817,30986.0
2024-06-06 11:10:00,574.41,574.41,572.09,573.29,42023.0,570.6512,570.6512,568.3464,569.5386,42023.0
2024-06-06 11:20:00,573.29,573.52,572.07,572.89,16040.0,569.5386,569.7671,568.3265,569.1412,16040.0
2024-06-06 11:30:00,572.85,572.85,571.43,572.08,12915.0,569.1014,569.1014,567.6907,568.3365,12915.0
2024-06-06 11:40:00,572.25,572.47,571.12,571.13,6824.0,568.5054,568.7239,567.3828,567.3927,6824.0
2024-06-06 11:50:00,571.13,571.44,570.27,570.58,10507.0,567.3927,567.7007,566.5383,566.8463,10507.0
2024-06-06 12:00:00,570.48,571.32,570.29,571.17,3547.0,566.747,567.5815,566.5582,567.4324,3547.0
2024-06-06 12:10:00,570.96,571.07,570.0,570.7,28148.0,567.2238,567.3331,566.2701,566.9655,28148.0
2024-06-06 12:20:00,570.63,571.83,570.63,571.54,9830.0,566.896,568.0881,566.896,567.8,9830.0
2024-06-06 12:30:00,571.64,572.09,571.51,571.63,6837.0,567.8994,568.3464,567.7702,567.8894,6837.0
2024-06-06 12:40:00,571.64,572.06,571.14,571.56,7679.0,567.8994,568.3166,567.4026,567.8199,7679.0
2024-06-06 12:50:00,571.59,572.5,571.1,571.86,16213.0,567.8497,568.7537,567.3629,568.1179,16213.0
2024-06-06 13:00:00,571.85,572.41,571.36,571.37,10480.0,568.108,568.6643,567.6212,567.6311,10480.0
2024-06-06 13:10:00,571.43,572.01,571.36,571.63,9413.0,567.6907,568.2669,567.6212,567.8894,9413.0
2024-06-06 13:20:00,571.47,571.47,570.82,571.37,13774.0,567.7305,567.7305,567.0847,567.6311,13774.0
2024-06-06 13:30:00,571.33,571.52,570.88,571.26,6891.0,567.5914,567.7801,567.1443,567.5218,6891.0
2024-06-06 13:40:00,571.34,571.47,571.04,571.19,7070.0,567.6013,567.7305,567.3033,567.4523,7070.0
2024-06-06 13:50:00,571.22,572.16,571.03,572.15,11177.0,567.4821,568.416,567.2934,568.406,11177.0
2024-06-06 14:00:00,572.26,572.56,570.71,570.81,25456.0,568.5153,568.8133,566.9754,567.0748,25456.0
2024-06-06 14:10:00,570.78,571.61,570.32,571.5,23036.0,567.045,567.8696,566.588,567.7603,23036.0
2024-06-06 14:20:00,571.38,571.44,570.87,571.21,9153.0,567.6411,567.7007,567.1344,567.4722,9153.0
2024-06-06 14:30:00,571.36,572.0,571.17,571.76,6894.0,567.6212,568.257,567.4324,568.0186,6894.0
2024-06-06 14:40:00,571.77,572.12,571.23,571.96,20919.0,568.0285,568.3762,567.492,568.2173,20919.0
2024-06-06 14:50:00,571.84,572.8,571.66,572.51,41839.0,568.0981,569.0518,567.9192,568.7637,41839.0
2024-06-06 15:00:00,572.45,573.82,572.38,573.75,10093.0,568.7041,570.0651,568.6345,569.9956,10093.0
2024-06-06 15:10:00,573.74,574.07,572.8,573.2,11495.0,569.9856,570.3135,569.0518,569.4492,11495.0
2024-06-06 15:20:00,573.25,573.33,572.8,573.24,8638.0,569.4988,569.5783,569.0518,569.4889,8638.0
2024-06-06 15:30:00,573.09,573.4,572.07,572.13,11614.0,569.3399,569.6478,568.3265,568.3862,11614.0
2024-06-06 15:40:00,572.09,572.21,571.51,571.51,12714.0,568.3464,568.4656,567.7702,567.7702,12714.0
2024-06-06 15:50:00,571.77,572.8,571.27,572.15,54300.0,568.0285,569.0518,567.5318,568.406,54300.0
2024-06-07 09:30:00,572.67,572.88,567.0,567.0,19286.0,568.9226,569.1312,563.2897,563.2897,19286.0
2024-06-07 09:40:00,567.5,570.9,566.46,570.73,9077.0,563.7865,567.1642,562.7533,566.9953,9077.0
2024-06-07 09:50:00,570.94,571.93,570.21,571.88,9636.0,567.2039,568.1875,566.4787,568.1378,9636.0
2024-06-07 10:00:00,572.43,572.71,571.05,571.86,8068.0,568.6842,568.9624,567.3132,568.1179,8068.0
2024-06-07 10:10:00,572.0,573.94,571.44,573.48,9532.0,568.257,570.1843,567.7007,569.7273,9532.0
2024-06-07 10:20:00,573.48,574.34,573.13,573.8,8171.0,569.7273,570.5817,569.3796,570.0452,8171.0
2024-06-07 10:30:00,573.33,573.87,572.12,573.08,13744.0,569.5783,570.1148,568.3762,569.3299,13744.0
2024-06-07 10:40:00,573.23,574.27,572.8,573.56,14949.0,569.479,570.5122,569.0518,569.8068,14949.0
2024-06-07 10:50:00,573.07,573.55,572.38,573.0,8716.0,569.32,569.7969,568.6345,569.2505,8716.0
2024-06-07 11:00:00,573.6,573.6,571.74,572.04,9254.0,569.8465,569.8465,567.9987,568.2967,9254.0
2024-06-07 11:10:00,571.96,573.29,571.82,572.89,7102.0,568.2173,569.5386,568.0782,569.1412,7102.0
2024-06-07 11:20:00,573.05,573.49,572.61,573.0,4100.0,569.3001,569.7373,568.863,569.2505,4100.0
2024-06-07 11:30:00,573.2,573.35,572.43,572.47,3795.0,569.4492,569.5982,568.6842,568.7239,3795.0
2024-06-07 11:40:00,572.36,572.36,571.75,572.06,7536.0,568.6147,568.6147,568.0086,568.3166,7536.0
2024-06-07 11:50:00,572.11,573.07,571.86,573.07,13377.0,568.3663,569.32,568.1179,569.32,13377.0
2024-06-07 12:00:00,572.9,572.99,572.17,572.92,4393.0,569.1511,569.2405,568.4259,569.171,4393.0
2024-06-07 12:10:00,572.84,572.84,572.12,572.7,5321.0,569.0915,569.0915,568.3762,568.9524,5321.0
2024-06-07 12:20:00,572.7,573.39,572.56,573.39,10170.0,568.9524,569.6379,568.8133,569.6379,10170.0
2024-06-07 12:30:00,573.39,573.62,572.66,572.71,4637.0,569.6379,569.8664,568.9127,568.9624,4637.0
2024-06-07 12:40:00,572.68,572.68,572.1,572.49,4354.0,568.9326,568.9326,568.3564,568.7438,4354.0
2024-06-07 12:50:00,572.71,574.28,572.62,574.28,7500.0,568.9624,570.5221,568.873,570.5221,7500.0
2024-06-07 13:00:00,573.96,574.91,572.93,574.9,13356.0,570.2042,571.148,569.1809,571.138,13356.0
2024-06-07 13:10:00,574.29,575.66,573.94,575.66,4676.0,570.532,571.8931,570.1843,571.8931,4676.0
2024-06-07 13:20:00,575.4,576.29,575.4,575.72,5387.0,571.6348,572.5189,571.6348,571.9527,5387.0
2024-06-07 13:30:00,575.7,576.2,575.46,576.12,4533.0,571.9328,572.4295,571.6944,572.35,4533.0
2024-06-07 13:40:00,575.89,576.02,575.36,575.6,9647.0,572.1216,572.2507,571.595,571.8335,9647.0
2024-06-07 13:50:00,575.34,575.73,574.75,574.75,5006.0,571.5752,571.9626,570.989,570.989,5006.0
2024-06-07 14:00:00,574.81,574.81,572.25,572.92,5003.0,571.0486,571.0486,568.5054,569.171,5003.0
2024-06-07 14:10:00,572.65,572.81,571.7,572.79,11744.0,568.9028,569.0617,567.959,569.0418,11744.0
2024-06-07 14:20:00,572.83,575.08,572.83,574.57,7254.0,569.0816,571.3169,569.0816,570.8102,7254.0
2024-06-07 14:30:00,574.63,575.14,574.33,574.75,3136.0,570.8698,571.3765,570.5718,570.989,3136.0
2024-06-07 14:40:00,575.14,575.57,574.8,575.17,4021.0,571.3765,571.8036,571.0387,571.4063,4021.0
2024-06-07 14:50:00,575.15,575.32,574.61,575.14,3802.0,571.3864,571.5553,570.8499,571.3765,3802.0
2024-06-07 15:00:00,574.79,575.9,574.45,574.78,5141.0,571.0288,572.1315,570.691,571.0188,5141.0
2024-06-07 15:10:00,574.97,575.18,573.94,574.09,6527.0,571.2076,571.4162,570.1843,570.3333,6527.0
2024-06-07 15:20:00,573.77,573.99,572.86,573.63,11819.0,570.0154,570.234,569.1114,569.8763,11819.0
2024-06-07 15:30:00,573.44,574.49,573.38,573.67,8496.0,569.6876,570.7307,569.628,569.9161,8496.0
2024-06-07 15:40:00,573.89,574.54,573.52,573.6,9241.0,570.1346,570.7804,569.7671,569.8465,9241.0
2024-06-07 15:50:00,573.56,574.67,573.17,573.73,61660.0,569.8068,570.9095,569.4194,569.9757,61660.0
2024-06-10 09:30:00,569.43,572.72,569.04,569.64,31613.0,565.7038,568.9723,565.3164,565.9125,31613.0
2024-06-10 09:40:00,569.65,570.44,567.08,568.4,22291.0,565.9224,566.7072,563.3692,564.6806,22291.0
2024-06-10 09:50:00,568.4,571.62,568.03,570.81,34568.0,564.6806,567.8795,564.313,567.0748,34568.0
2024-06-10 10:00:00,570.7,571.63,569.91,570.24,24634.0,566.9655,567.8894,566.1807,566.5085,24634.0
2024-06-10 10:10:00,570.21,570.42,567.86,567.86,19993.0,566.4787,566.6873,564.1441,564.1441,19993.0
2024-06-10 10:20:00,568.2,568.23,566.48,567.38,29432.0,564.4819,564.5117,562.7731,563.6672,29432.0
2024-06-10 10:30:00,567.48,568.8,567.18,567.93,19511.0,563.7666,565.0779,563.4685,564.2136,19511.0
2024-06-10 10:40:00,567.66,567.89,566.73,567.63,12033.0,563.9454,564.1739,563.0215,563.9156,12033.0
2024-06-10 10:50:00,567.61,568.12,567.46,567.82,15186.0,563.8957,564.4024,563.7467,564.1044,15186.0
2024-06-10 11:00:00,567.66,567.66,566.55,566.99,13778.0,563.9454,563.9454,562.8427,563.2798,13778.0
2024-06-10 11:10:00,566.81,567.9,566.81,567.28,16251.0,563.101,564.1838,563.101,563.5679,16251.0
2024-06-10 11:20:00,567.39,568.42,567.06,567.97,17206.0,563.6772,564.7004,563.3493,564.2534,17206.0
2024-06-10 11:30:00,568.13,569.07,568.01,568.42,10602.0,564.4123,565.3462,564.2931,564.7004,10602.0
2024-06-10 11:40:00,568.42,568.58,567.91,568.03,9974.0,564.7004,564.8594,564.1938,564.313,9974.0
2024-06-10 11:50:00,568.39,569.1,567.56,567.57,13786.0,564.6706,565.376,563.8461,563.856,13786.0
2024-06-10 12:00:00,567.62,567.88,567.14,567.14,20945.0,563.9057,564.164,563.4288,563.4288,20945.0
2024-06-10 12:10:00,567.14,567.88,567.14,567.6,13419.0,563.4288,564.164,563.4288,563.8858,13419.0
2024-06-10 12:20:00,567.88,568.06,567.01,567.35,9166.0,564.164,564.3428,563.2997,563.6374,9166.0
2024-06-10 12:30:00,567.36,567.52,566.88,566.96,11198.0,563.6474,563.8063,563.1705,563.25,11198.0
2024-06-10 12:40:00,567.04,567.11,566.08,566.08,7851.0,563.3295,563.399,562.3757,562.3757,7851.0
2024-06-10 12:50:00,566.2,566.74,566.15,566.33,7649.0,562.495,563.0314,562.4453,562.6241,7649.0
2024-06-10 13:00:00,566.44,566.64,565.94,566.0,8564.0,562.7334,562.9321,562.2367,562.2963,8564.0
2024-06-10 13:10:00,565.95,566.52,565.88,566.5,5918.0,562.2466,562.8129,562.1771,562.793,5918.0
2024-06-10 13:20:00,566.55,566.75,565.87,565.87,7859.0,562.8427,563.0414,562.1671,562.1671,7859.0
2024-06-10 13:30:00,565.9,566.48,565.77,566.29,7720.0,562.1969,562.7731,562.0678,562.5844,7720.0
2024-06-10 13:40:00,566.4,568.0,566.4,567.74,6739.0,562.6937,564.2832,562.6937,564.0249,6739.0
2024-06-10 13:50:00,567.65,567.86,566.44,566.67,14262.0,563.9355,564.1441,562.7334,562.9619,14262.0
2024-06-10 14:00:00,566.67,567.2,566.56,566.62,7502.0,562.9619,563.4884,562.8526,562.9122,7502.0
2024-06-10 14:10:00,566.61,567.35,566.5,567.26,7364.0,562.9023,563.6374,562.793,563.548,7364.0
2024-06-10 14:20:00,567.16,568.05,567.03,567.95,10874.0,563.4487,564.3329,563.3195,564.2335,10874.0
2024-06-10 14:30:00,567.75,568.8,567.28,568.44,12298.0,564.0348,565.0779,563.5679,564.7203,12298.0
2024-06-10 14:40:00,568.46,568.49,567.55,568.36,13236.0,564.7402,564.77,563.8361,564.6408,13236.0
2024-06-10 14:50:00,568.45,568.56,567.92,568.39,9451.0,564.7302,564.8395,564.2037,564.6706,9451.0
2024-06-10 15:00:00,568.24,568.38,567.77,568.16,14612.0,564.5216,564.6607,564.0547,564.4421,14612.0
2024-06-10 15:10:00,568.17,568.38,567.42,567.79,16254.0,564.4521,564.6607,563.707,564.0746,16254.0
2024-06-10 15:20:00,567.77,568.34,567.57,568.05,13189.0,564.0547,564.621,563.856,564.3329,13189.0
2024-06-10 15:30:00,568.18,568.22,567.02,567.02,14092.0,564.462,564.5017,563.3096,563.3096,14092.0
2024-06-10 15:40:00,566.97,567.42,566.87,566.97,16376.0,563.2599,563.707,563.1606,563.2599,16376.0
2024-06-10 15:50:00,566.86,567.87,565.88,567.29,85824.0,563.1506,564.154,562.1771,563.5778,85824.0
2024-06-11 09:30:00,565.85,565.85,562.57,563.97,20207.0,562.1473,562.1473,558.8887,560.2796,20207.0
2024-06-11 09:40:00,563.77,566.14,563.37,564.11,18478.0,560.0809,562.4354,559.6835,560.4186,18478.0
2024-06-11 09:50:00,564.65,566.79,564.0,566.79,10118.0,560.9551,563.0811,560.3094,563.0811,10118.0
2024-06-11 10:00:00,566.57,566.75,564.52,564.52,13248.0,562.8625,563.0414,560.826,560.826,13248.0
2024-06-11 10:10:00,564.37,565.29,563.55,563.86,18724.0,560.6769,561.5909,559.8623,560.1703,18724.0
2024-06-11 10:20:00,564.06,566.18,564.06,565.38,14127.0,560.369,562.4751,560.369,561.6803,14127.0
2024-06-11 10:30:00,565.64,566.59,565.54,566.52,14081.0,561.9386,562.8824,561.8393,562.8129,14081.0
2024-06-11 10:40:00,566.69,566.69,565.49,565.97,6582.0,562.9818,562.9818,561.7896,562.2665,6582.0
2024-06-11 10:50:00,565.76,566.14,564.8,566.01,8041.0,562.0578,562.4354,561.1041,562.3062,8041.0
2024-06-11 11:00:00,565.87,566.06,565.61,565.78,4717.0,562.1671,562.3559,561.9088,562.0777,4717.0
2024-06-11 11:10:00,565.7,566.5,565.15,566.49,7169.0,561.9982,562.793,561.4518,562.7831,7169.0
2024-06-11 11:20:00,566.38,566.87,565.78,566.3,19065.0,562.6738,563.1606,562.0777,562.5943,19065.0
2024-06-11 11:30:00,566.04,567.74,566.04,566.9,16831.0,562.336,564.0249,562.336,563.1904,16831.0
2024-06-11 11:40:00,566.94,567.12,566.02,566.5,14640.0,563.2301,563.4089,562.3161,562.793,14640.0
2024-06-11 11:50:00,566.5,567.83,566.39,567.12,8837.0,562.793,564.1143,562.6837,563.4089,8837.0
2024-06-11 12:00:00,566.87,567.4,566.56,566.64,5013.0,563.1606,563.6871,562.8526,562.9321,5013.0
2024-06-11 12:10:00,566.43,566.9,566.32,566.82,3687.0,562.7235,563.1904,562.6142,563.1109,3687.0
2024-06-11 12:20:00,566.94,566.97,566.06,566.23,7944.0,563.2301,563.2599,562.3559,562.5248,7944.0
2024-06-11 12:30:00,566.25,566.81,566.24,566.57,3679.0,562.5446,563.101,562.5347,562.8625,3679.0
2024-06-11 12:40:00,566.5,567.02,566.47,566.74,4177.0,562.793,563.3096,562.7632,563.0314,4177.0
2024-06-11 12:50:00,566.59,567.22,566.25,567.22,6124.0,562.8824,563.5083,562.5446,563.5083,6124.0
2024-06-11 13:00:00,567.25,567.92,567.05,567.37,4710.0,563.5381,564.2037,563.3394,563.6573,4710.0
2024-06-11 13:10:00,567.46,568.1,567.43,567.46,7488.0,563.7467,564.3825,563.7169,563.7467,7488.0
2024-06-11 13:20:00,567.76,567.77,567.06,567.24,5974.0,564.0448,564.0547,563.3493,563.5282,5974.0
2024-06-11 13:30:00,567.43,568.08,567.12,567.23,8178.0,563.7169,564.3627,563.4089,563.5182,8178.0
2024-06-11 13:40:00,567.5,567.9,566.71,567.75,6822.0,563.7865,564.1838,563.0016,564.0348,6822.0
2024-06-11 13:50:00,567.82,568.16,567.33,567.76,4630.0,564.1044,564.4421,563.6176,564.0448,4630.0
2024-06-11 14:00:00,567.78,568.6,567.57,568.42,18704.0,564.0646,564.8793,563.856,564.7004,18704.0
2024-06-11 14:10:00,568.3,569.33,567.79,569.33,27475.0,564.5812,565.6045,564.0746,565.6045,27475.0
2024-06-11 14:20:00,568.87,569.42,568.71,569.42,13366.0,565.1475,565.6939,564.9885,565.6939,13366.0
2024-06-11 14:30:00,569.08,569.25,568.76,568.86,4542.0,565.3561,565.525,565.0382,565.1376,4542.0
2024-06-11 14:40:00,568.85,569.25,568.74,569.0,10593.0,565.1276,565.525,565.0183,565.2766,10593.0
2024-06-11 14:50:00,568.86,568.86,568.02,568.35,5407.0,565.1376,565.1376,564.3031,564.6309,5407.0
2024-06-11 15:00:00,568.5,569.0,568.36,568.68,13005.0,564.7799,565.2766,564.6408,564.9587,13005.0
2024-06-11 15:10:00,568.4,568.5,567.86,568.17,9323.0,564.6806,564.7799,564.1441,564.4521,9323.0
2024-06-11 15:20:00,568.09,568.4,567.78,567.78,6772.0,564.3726,564.6806,564.0646,564.0646,6772.0
2024-06-11 15:30:00,567.79,568.0,567.29,567.63,33809.0,564.0746,564.2832,563.5778,563.9156,33809.0
2024-06-11 15:40:00,567.51,567.59,566.65,566.84,11637.0,563.7964,563.8759,562.942,563.1308,11637.0
2024-06-11 15:50:00,566.84,567.46,566.35,566.45,115748.0,563.1308,563.7467,562.644,562.7433,115748.0
2024-06-12 09:30:00,579.13,598.48,578.65,597.28,142693.0,575.3404,594.5637,574.8635,593.3716,142693.0
2024-06-12 09:40:00,597.44,601.76,596.91,601.12,82923.0,593.5305,597.8223,593.004,597.1865,82923.0
2024-06-12 09:50:00,600.77,602.67,597.51,597.59,80530.0,596.8387,598.7263,593.6001,593.6796,80530.0
2024-06-12 10:00:00,597.68,601.02,596.22,599.18,85014.0,593.769,597.0871,592.3185,595.2591,85014.0
2024-06-12 10:10:00,598.89,600.0,597.58,598.43,37111.0,594.971,596.0738,593.6696,594.5141,37111.0
2024-06-12 10:20:00,598.43,599.94,597.0,598.13,46589.0,594.5141,596.0142,593.0934,594.216,46589.0
2024-06-12 10:30:00,598.07,599.31,595.65,596.31,28390.0,594.1564,595.3883,591.7522,592.4079,28390.0
2024-06-12 10:40:00,596.3,598.17,595.67,597.08,25483.0,592.398,594.2558,591.7721,593.1729,25483.0
2024-06-12 10:50:00,596.53,596.53,594.87,595.23,23408.0,592.6265,592.6265,590.9774,591.335,23408.0
2024-06-12 11:00:00,595.04,595.75,591.64,593.7,40884.0,591.1462,591.8516,587.7685,589.815,40884.0
2024-06-12 11:10:00,593.5,594.35,591.91,593.85,33040.0,589.6163,590.4608,588.0367,589.964,33040.0
2024-06-12 11:20:00,593.74,595.96,593.37,595.29,27119.0,589.8547,592.0602,589.4872,591.3946,27119.0
2024-06-12 11:30:00,595.57,596.47,595.25,595.34,23655.0,591.6728,592.5669,591.3549,591.4443,23655.0
2024-06-12 11:40:00,595.34,595.76,593.99,595.39,60306.0,591.4443,591.8615,590.1031,591.494,60306.0
2024-06-12 11:50:00,595.36,596.73,594.55,595.72,34780.0,591.4641,592.8252,590.6594,591.8218,34780.0
2024-06-12 12:00:00,595.83,595.95,594.93,595.9,13860.0,591.9311,592.0503,591.037,592.0006,13860.0
2024-06-12 12:10:00,595.95,596.46,595.4,596.18,17092.0,592.0503,592.5569,591.5039,592.2788,17092.0
2024-06-12 12:20:00,596.25,597.73,595.99,596.98,26270.0,592.3483,593.8186,592.09,593.0735,26270.0
2024-06-12 12:30:00,596.87,596.87,594.5,594.58,17890.0,592.9643,592.9643,590.6098,590.6893,17890.0
2024-06-12 12:40:00,594.59,594.88,593.85,594.49,9430.0,590.6992,590.9873,589.964,590.5998,9430.0
2024-06-12 12:50:00,594.55,595.22,594.38,594.77,7338.0,590.6594,591.3251,590.4906,590.878,7338.0
2024-06-12 13:00:00,595.23,596.68,594.75,595.01,10411.0,591.335,592.7755,590.8581,591.1164,10411.0
2024-06-12 13:10:00,594.9,594.92,591.76,591.91,22539.0,591.0072,591.027,587.8877,588.0367,22539.0
2024-06-12 13:20:00,591.82,593.63,591.79,591.93,23189.0,587.9473,589.7455,587.9175,588.0566,23189.0
2024-06-12 13:30:00,592.01,592.11,590.49,591.86,13799.0,588.1361,588.2354,586.626,587.987,13799.0
2024-06-12 13:40:00,591.69,593.32,591.56,593.32,19417.0,587.8182,589.4375,587.689,589.4375,19417.0
2024-06-12 13:50:00,593.45,594.3,592.75,593.37,10376.0,589.5666,590.4111,588.8712,589.4872,10376.0
2024-06-12 14:00:00,592.96,594.4,590.97,593.0,22513.0,589.0799,590.5104,587.1029,589.1196,22513.0
2024-06-12 14:10:00,593.22,594.01,592.44,593.05,19414.0,589.3382,590.123,588.5633,589.1693,19414.0
2024-06-12 14:20:00,592.74,592.97,591.62,591.83,15860.0,588.8613,589.0898,587.7486,587.9572,15860.0
2024-06-12 14:30:00,591.65,592.79,590.33,592.54,19876.0,587.7784,588.911,586.4671,588.6626,19876.0
2024-06-12 14:40:00,592.51,592.51,590.49,591.12,13615.0,588.6328,588.6328,586.626,587.2519,13615.0
2024-06-12 14:50:00,591.12,592.43,590.7,591.71,13082.0,587.2519,588.5533,586.8346,587.838,13082.0
2024-06-12 15:00:00,591.65,592.11,590.69,590.94,15861.0,587.7784,588.2354,586.8247,587.0731,15861.0
2024-06-12 15:10:00,591.03,592.86,590.05,592.79,24966.0,587.1625,588.9805,586.1889,588.911,24966.0
2024-06-12 15:20:00,593.12,593.68,589.43,590.35,19068.0,589.2388,589.7951,585.573,586.4869,19068.0
2024-06-12 15:30:00,590.04,591.23,589.79,589.89,23329.0,586.179,587.3612,585.9306,586.0299,23329.0
2024-06-12 15:40:00,589.85,591.06,589.5,590.55,47547.0,585.9902,587.1923,585.6425,586.6856,47547.0
2024-06-12 15:50:00,590.39,593.33,589.83,592.21,97005.0,586.5267,589.4474,585.9703,588.3348,97005.0
2024-06-13 09:30:00,594.53,596.71,586.03,587.84,82023.0,590.6396,592.8053,582.1952,583.9934,82023.0
2024-06-13 09:40:00,588.57,593.97,588.57,593.97,59633.0,584.7186,590.0832,584.7186,590.0832,59633.0
2024-06-13 09:50:00,593.35,595.31,592.56,595.31,21719.0,589.4673,591.4145,588.6825,591.4145,21719.0
2024-06-13 10:00:00,595.38,598.48,594.31,598.48,21870.0,591.484,594.5637,590.421,594.5637,21870.0
2024-06-13 10:10:00,598.2,598.43,595.12,596.2,25279.0,594.2856,594.5141,591.2257,592.2987,25279.0
2024-06-13 10:20:00,596.3,600.41,596.19,597.92,37642.0,592.398,596.4811,592.2887,594.0074,37642.0
2024-06-13 10:30:00,597.82,598.38,596.0,596.62,21350.0,593.908,594.4644,592.1,592.7159,21350.0
2024-06-13 10:40:00,596.41,596.56,593.39,593.85,19270.0,592.5073,592.6563,589.507,589.964,19270.0
2024-06-13 10:50:00,593.65,594.1,592.04,593.57,14267.0,589.7653,590.2124,588.1659,589.6859,14267.0
2024-06-13 11:00:00,593.53,594.56,593.27,594.0,10638.0,589.6461,590.6694,589.3878,590.113,10638.0
2024-06-13 11:10:00,594.0,595.13,593.3,593.88,20942.0,590.113,591.2357,589.4176,589.9938,20942.0
2024-06-13 11:20:00,593.58,594.29,592.49,594.02,11768.0,589.6958,590.4011,588.6129,590.1329,11768.0
2024-06-13 11:30:00,593.94,594.27,593.53,594.07,17237.0,590.0534,590.3813,589.6461,590.1826,17237.0
2024-06-13 11:40:00,594.07,595.44,594.06,594.62,18453.0,590.1826,591.5436,590.1727,590.729,18453.0
2024-06-13 11:50:00,594.6,594.81,593.85,594.0,23174.0,590.7091,590.9177,589.964,590.113,23174.0
2024-06-13 12:00:00,594.0,594.16,592.72,592.72,29399.0,590.113,590.272,588.8414,588.8414,29399.0
2024-06-13 12:10:00,592.62,593.48,592.16,592.52,7102.0,588.7421,589.5964,588.2851,588.6427,7102.0
2024-06-13 12:20:00,592.47,592.78,590.95,591.08,9669.0,588.5931,588.901,587.083,587.2122,9669.0
2024-06-13 12:30:00,590.93,592.02,589.9,592.02,22322.0,587.0631,588.146,586.0399,588.146,22322.0
2024-06-13 12:40:00,592.03,592.27,590.37,590.37,16300.0,588.1559,588.3944,586.5068,586.5068,16300.0
2024-06-13 12:50:00,590.49,592.93,590.27,592.63,23477.0,586.626,589.05,586.4075,588.752,23477.0
2024-06-13 13:00:00,592.39,593.76,592.39,592.98,14142.0,588.5136,589.8746,588.5136,589.0997,14142.0
2024-06-13 13:10:00,592.81,593.45,591.7,591.9,17915.0,588.9308,589.5666,587.8281,588.0268,17915.0
2024-06-13 13:20:00,592.14,592.48,591.81,591.93,7403.0,588.2652,588.603,587.9374,588.0566,7403.0
2024-06-13 13:30:00,591.91,592.22,591.32,592.05,9031.0,588.0367,588.3447,587.4506,588.1758,9031.0
2024-06-13 13:40:00,592.36,592.83,592.26,592.75,10831.0,588.4838,588.9507,588.3844,588.8712,10831.0
2024-06-13 13:50:00,592.74,592.91,591.81,591.98,8184.0,588.8613,589.0302,587.9374,588.1063,8184.0
2024-06-13 14:00:00,591.83,594.22,591.58,594.06,16532.0,587.9572,590.3316,587.7089,590.1727,16532.0
2024-06-13 14:10:00,594.22,594.41,593.45,593.59,9925.0,590.3316,590.5204,589.5666,589.7057,9925.0
2024-06-13 14:20:00,593.75,594.06,593.57,593.95,8680.0,589.8647,590.1727,589.6859,590.0634,8680.0
2024-06-13 14:30:00,593.88,594.03,593.08,593.1,6172.0,589.9938,590.1428,589.1991,589.2189,6172.0
2024-06-13 14:40:00,593.04,593.88,592.74,593.68,15522.0,589.1593,589.9938,588.8613,589.7951,15522.0
2024-06-13 14:50:00,593.83,594.92,593.83,594.18,11124.0,589.9442,591.027,589.9442,590.2919,11124.0
2024-06-13 15:00:00,594.15,594.3,593.36,594.11,24621.0,590.2621,590.4111,589.4772,590.2223,24621.0
2024-06-13 15:10:00,594.1,594.7,593.4,594.3,71996.0,590.2124,590.8085,589.517,590.4111,71996.0
2024-06-13 15:20:00,594.41,594.94,594.11,594.11,12365.0,590.5204,591.0469,590.2223,590.2223,12365.0
2024-06-13 15:30:00,594.2,594.6,593.48,594.54,23513.0,590.3117,590.7091,589.5964,590.6495,23513.0
2024-06-13 15:40:00,594.54,595.02,594.22,594.52,22232.0,590.6495,591.1264,590.3316,590.6296,22232.0
2024-06-13 15:50:00,594.63,595.84,594.11,594.11,78927.0,590.7389,591.941,590.2223,590.2223,78927.0
2024-06-14 09:30:00,598.9,599.25,594.59,595.67,56683.0,594.981,595.3287,590.6992,591.7721,56683.0
2024-06-14 09:40:00,595.68,599.35,595.67,598.7,18168.0,591.7821,595.428,591.7721,594.7823,18168.0
2024-06-14 09:50:00,598.15,598.82,596.96,597.39,19323.0,594.2359,594.9015,593.0537,593.4809,19323.0
2024-06-14 10:00:00,596.96,597.4,596.25,596.64,10532.0,593.0537,593.4908,592.3483,592.7358,10532.0
2024-06-14 10:10:00,596.97,599.23,596.5,599.23,8716.0,593.0636,595.3088,592.5967,595.3088,8716.0
2024-06-14 10:20:00,599.21,599.98,598.14,598.33,29625.0,595.289,596.0539,594.226,594.4147,29625.0
2024-06-14 10:30:00,598.34,598.59,596.4,597.22,15912.0,594.4246,594.673,592.4973,593.312,15912.0
2024-06-14 10:40:00,597.22,599.12,596.52,599.12,8718.0,593.312,595.1995,592.6166,595.1995,8718.0
2024-06-14 10:50:00,598.89,599.43,598.59,599.43,6009.0,594.971,595.5075,594.673,595.5075,6009.0
2024-06-14 11:00:00,599.33,599.35,597.11,597.12,4963.0,595.4082,595.428,593.2027,593.2126,4963.0
2024-06-14 11:10:00,597.09,597.81,597.09,597.62,5264.0,593.1828,593.8981,593.1828,593.7094,5264.0
2024-06-14 11:20:00,597.92,598.0,596.0,596.18,4953.0,594.0074,594.0869,592.1,592.2788,4953.0
2024-06-14 11:30:00,596.18,597.26,596.14,596.51,6535.0,592.2788,593.3517,592.239,592.6066,6535.0
2024-06-14 11:40:00,596.36,596.77,595.99,596.38,7487.0,592.4576,592.8649,592.09,592.4775,7487.0
2024-06-14 11:50:00,595.95,597.52,595.9,597.51,5341.0,592.0503,593.61,592.0006,593.6001,5341.0
2024-06-14 12:00:00,597.31,597.56,596.69,596.92,2815.0,593.4014,593.6498,592.7854,593.0139,2815.0
2024-06-14 12:10:00,596.94,598.38,596.94,598.38,7673.0,593.0338,594.4644,593.0338,594.4644,7673.0
2024-06-14 12:20:00,598.41,598.41,597.81,597.98,3774.0,594.4942,594.4942,593.8981,594.067,3774.0
2024-06-14 12:30:00,598.0,598.55,597.52,598.55,11531.0,594.0869,594.6333,593.61,594.6333,11531.0
2024-06-14 12:40:00,597.97,598.5,597.62,597.75,10554.0,594.0571,594.5836,593.7094,593.8385,10554.0
2024-06-14 12:50:00,598.02,598.57,597.83,598.27,4863.0,594.1067,594.6531,593.918,594.3551,4863.0
2024-06-14 13:00:00,598.17,598.59,598.17,598.58,4626.0,594.2558,594.673,594.2558,594.6631,4626.0
2024-06-14 13:10:00,598.52,599.22,598.2,599.2,10867.0,594.6035,595.2989,594.2856,595.279,10867.0
2024-06-14 13:20:00,599.38,599.64,599.15,599.4,5566.0,595.4578,595.7161,595.2293,595.4777,5566.0
2024-06-14 13:30:00,599.5,599.5,598.81,599.12,3069.0,595.5771,595.5771,594.8916,595.1995,3069.0
2024-06-14 13:40:00,599.19,599.2,598.35,598.49,3187.0,595.2691,595.279,594.4346,594.5737,3187.0
2024-06-14 13:50:00,598.49,598.72,597.55,597.92,8015.0,594.5737,594.8022,593.6398,594.0074,8015.0
2024-06-14 14:00:00,598.1,598.1,597.17,597.62,7730.0,594.1862,594.1862,593.2623,593.7094,7730.0
2024-06-14 14:10:00,597.59,598.02,597.39,597.74,2677.0,593.6796,594.1067,593.4809,593.8286,2677.0
2024-06-14 14:20:00,597.76,598.34,597.69,597.69,2572.0,593.8484,594.4246,593.7789,593.7789,2572.0
2024-06-14 14:30:00,597.6,597.72,596.55,596.61,4539.0,593.6895,593.8087,592.6464,592.706,4539.0
2024-06-14 14:40:00,596.35,596.83,596.28,596.56,1812.0,592.4477,592.9245,592.3781,592.6563,1812.0
2024-06-14 14:50:00,596.52,596.79,595.64,596.22,6607.0,592.6166,592.8848,591.7423,592.3185,6607.0
2024-06-14 15:00:00,595.87,596.77,595.87,596.33,4545.0,591.9708,592.8649,591.9708,592.4278,4545.0
2024-06-14 15:10:00,596.44,597.07,596.39,597.0,6329.0,592.5371,593.163,592.4874,593.0934,6329.0
2024-06-14 15:20:00,596.69,597.18,596.33,596.78,8432.0,592.7854,593.2722,592.4278,592.8749,8432.0
2024-06-14 15:30:00,596.66,596.87,595.49,595.49,6871.0,592.7556,592.9643,591.5933,591.5933,6871.0
2024-06-14 15:40:00,595.84,596.21,595.55,595.96,4783.0,591.941,592.3086,591.6529,592.0602,4783.0
2024-06-14 15:50:00,596.16,596.29,595.32,595.71,34550.0,592.2589,592.3881,591.4244,591.8119,34550.0
2024-06-17 09:30:00,589.84,590.25,586.25,589.34,39594.0,585.9803,586.3876,582.4138,585.4835,39594.0
2024-06-17 09:40:00,589.4,591.93,589.07,591.42,14920.0,585.5431,588.0566,585.2153,587.5499,14920.0
2024-06-17 09:50:00,591.86,594.2,591.86,593.46,8263.0,587.987,590.3117,587.987,589.5766,8263.0
2024-06-17 10:00:00,593.81,593.81,591.71,593.37,14326.0,589.9243,589.9243,587.838,589.4872,14326.0
2024-06-17 10:10:00,593.04,594.14,592.81,593.88,6319.0,589.1593,590.2521,588.9308,589.9938,6319.0
2024-06-17 10:20:00,593.96,595.3,593.47,594.63,21277.0,590.0733,591.4045,589.5865,590.7389,21277.0
2024-06-17 10:30:00,594.45,595.03,593.65,593.88,5605.0,590.5601,591.1363,589.7653,589.9938,5605.0
2024-06-17 10:40:00,594.07,594.59,593.92,594.38,5445.0,590.1826,590.6992,590.0336,590.4906,5445.0
2024-06-17 10:50:00,594.82,595.23,593.99,594.14,6050.0,590.9277,591.335,590.1031,590.2521,6050.0
2024-06-17 11:00:00,594.55,594.55,593.56,594.11,8941.0,590.6594,590.6594,589.6759,590.2223,8941.0
2024-06-17 11:10:00,594.12,594.78,593.69,594.76,5261.0,590.2323,590.8879,589.8051,590.8681,5261.0
2024-06-17 11:20:00,594.66,594.66,593.59,594.05,6428.0,590.7687,590.7687,589.7057,590.1627,6428.0
2024-06-17 11:30:00,593.9,594.21,593.11,593.6,19136.0,590.0137,590.3217,589.2289,589.7157,19136.0
2024-06-17 11:40:00,593.64,594.5,593.64,594.36,3580.0,589.7554,590.6098,589.7554,590.4707,3580.0
2024-06-17 11:50:00,594.34,594.85,594.33,594.33,2754.0,590.4508,590.9575,590.4409,590.4409,2754.0
2024-06-17 12:00:00,594.64,594.64,593.54,593.64,6684.0,590.7489,590.7489,589.6561,589.7554,6684.0
2024-06-17 12:10:00,593.75,594.31,593.75,594.22,2164.0,589.8647,590.421,589.8647,590.3316,2164.0
2024-06-17 12:20:00,594.37,596.2,594.37,596.2,2046.0,590.4806,592.2987,590.4806,592.2987,2046.0
2024-06-17 12:30:00,596.34,596.85,596.08,596.85,4093.0,592.4377,592.9444,592.1794,592.9444,4093.0
2024-06-17 12:40:00,597.0,598.68,596.85,598.58,25458.0,593.0934,594.7624,592.9444,594.6631,25458.0
2024-06-17 12:50:00,598.62,598.88,598.37,598.69,3788.0,594.7028,594.9611,594.4545,594.7724,3788.0
2024-06-17 13:00:00,598.85,599.46,598.56,599.14,3337.0,594.9313,595.5373,594.6432,595.2194,3337.0
2024-06-17 13:10:00,599.44,600.48,599.17,599.88,8134.0,595.5174,596.5506,595.2492,595.9546,8134.0
2024-06-17 13:20:00,599.93,600.72,599.93,600.39,6675.0,596.0042,596.7891,596.0042,596.4612,6675.0
2024-06-17 13:30:00,600.61,601.88,600.37,601.58,5212.0,596.6798,597.9415,596.4414,597.6434,5212.0
2024-06-17 13:40:00,601.65,602.0,601.14,601.52,4868.0,597.713,598.0607,597.2063,597.5838,4868.0
2024-06-17 13:50:00,601.57,603.0,601.55,602.87,4724.0,597.6335,599.0542,597.6136,598.925,4724.0
2024-06-17 14:00:00,603.13,604.29,603.06,604.29,4394.0,599.1833,600.3357,599.1138,600.3357,4394.0
2024-06-17 14:10:00,604.02,604.02,602.22,603.08,5718.0,600.0675,600.0675,598.2793,599.1336,5718.0
2024-06-17 14:20:00,602.77,604.1,602.76,603.72,4288.0,598.8257,600.147,598.8157,599.7694,4288.0
2024-06-17 14:30:00,603.98,604.06,602.37,602.63,7058.0,600.0277,600.1072,598.4283,598.6866,7058.0
2024-06-17 14:40:00,602.63,602.63,601.68,602.29,10671.0,598.6866,598.6866,597.7428,598.3488,10671.0
2024-06-17 14:50:00,602.19,602.45,601.54,602.42,6719.0,598.2495,598.5078,597.6037,598.4779,6719.0
2024-06-17 15:00:00,602.02,602.87,602.02,602.8,4480.0,598.0806,598.925,598.0806,598.8555,4480.0
2024-06-17 15:10:00,602.45,604.23,602.44,604.06,15870.0,598.5078,600.2761,598.4978,600.1072,15870.0
2024-06-17 15:20:00,604.05,604.63,603.9,603.9,23346.0,600.0973,600.6735,599.9483,599.9483,23346.0
2024-06-17 15:30:00,603.93,603.93,603.13,603.23,18199.0,599.9781,599.9781,599.1833,599.2826,18199.0
2024-06-17 15:40:00,603.34,603.56,602.9,602.9,22606.0,599.3919,599.6105,598.9548,598.9548,22606.0
2024-06-17 15:50:00,602.62,603.46,602.1,602.78,53289.0,598.6766,599.5111,598.16,598.8356,53289.0
2024-06-18 09:30:00,603.73,606.07,601.9,604.63,35644.0,599.7794,602.1041,597.9614,600.6735,35644.0
2024-06-18 09:40:00,603.98,604.3,602.2,604.2,10214.0,600.0277,600.3456,598.2594,600.2463,10214.0
2024-06-18 09:50:00,603.65,606.3,603.53,603.63,8845.0,599.6999,602.3326,599.5807,599.68,8845.0
2024-06-18 10:00:00,604.04,605.96,603.6,605.21,9785.0,600.0873,601.9948,599.6502,601.2497,9785.0
2024-06-18 10:10:00,605.21,605.55,604.18,604.99,8562.0,601.2497,601.5875,600.2264,601.0311,8562.0
2024-06-18 10:20:00,605.0,605.01,602.62,604.5,12539.0,601.0411,601.051,598.6766,600.5443,12539.0
2024-06-18 10:30:00,604.61,605.75,604.09,604.43,10607.0,600.6536,601.7862,600.137,600.4748,10607.0
2024-06-18 10:40:00,604.43,605.61,604.26,605.57,6638.0,600.4748,601.6471,600.3059,601.6073,6638.0
2024-06-18 10:50:00,605.75,605.89,604.55,605.0,8551.0,601.7862,601.9252,600.594,601.0411,8551.0
2024-06-18 11:00:00,605.04,605.04,603.2,603.54,17811.0,601.0808,601.0808,599.2528,599.5906,17811.0
2024-06-18 11:10:00,603.65,603.9,603.07,603.87,7251.0,599.6999,599.9483,599.1237,599.9185,7251.0
2024-06-18 11:20:00,603.9,605.07,603.67,604.66,6589.0,599.9483,601.1106,599.7198,600.7033,6589.0
2024-06-18 11:30:00,604.29,604.82,604.19,604.62,4498.0,600.3357,600.8622,600.2364,600.6636,4498.0
2024-06-18 11:40:00,604.73,604.95,603.46,604.82,6494.0,600.7728,600.9914,599.5111,600.8622,6494.0
2024-06-18 11:50:00,604.76,605.38,604.45,605.09,9913.0,600.8026,601.4186,600.4947,601.1305,9913.0
2024-06-18 12:00:00,605.19,606.04,605.19,605.85,6263.0,601.2298,602.0743,601.2298,601.8855,6263.0
2024-06-18 12:10:00,605.82,606.66,605.66,605.83,6631.0,601.8557,602.6902,601.6967,601.8656,6631.0
2024-06-18 12:20:00,605.81,606.17,605.32,605.33,12480.0,601.8458,602.2034,601.359,601.3689,12480.0
2024-06-18 12:30:00,605.5,606.16,605.11,605.82,8856.0,601.5378,602.1935,601.1503,601.8557,8856.0
2024-06-18 12:40:00,605.75,606.14,605.54,606.14,4043.0,601.7862,602.1736,601.5775,602.1736,4043.0
2024-06-18 12:50:00,605.88,606.88,605.87,606.88,5563.0,601.9153,602.9088,601.9054,602.9088,5563.0
2024-06-18 13:00:00,606.79,607.52,606.53,607.07,17604.0,602.8194,603.5446,602.5611,603.0975,17604.0
2024-06-18 13:10:00,607.1,607.1,605.84,606.36,10187.0,603.1273,603.1273,601.8756,602.3922,10187.0
2024-06-18 13:20:00,606.53,606.77,605.09,606.37,8195.0,602.5611,602.7995,601.1305,602.4021,8195.0
2024-06-18 13:30:00,606.3,606.69,606.02,606.21,2304.0,602.3326,602.72,602.0544,602.2431,2304.0
2024-06-18 13:40:00,606.24,606.36,605.39,606.32,3151.0,602.273,602.3922,601.4285,602.3524,3151.0
2024-06-18 13:50:00,606.32,606.47,606.04,606.12,2110.0,602.3524,602.5014,602.0743,602.1537,2110.0
2024-06-18 14:00:00,606.23,606.36,605.33,606.31,5628.0,602.263,602.3922,601.3689,602.3425,5628.0
2024-06-18 14:10:00,606.18,606.86,606.18,606.8,7552.0,602.2133,602.8889,602.2133,602.8293,7552.0
2024-06-18 14:20:00,606.55,606.55,605.72,606.05,3353.0,602.5809,602.5809,601.7564,602.0842,3353.0
2024-06-18 14:30:00,606.18,606.6,606.08,606.53,3081.0,602.2133,602.6306,602.114,602.5611,3081.0
2024-06-18 14:40:00,606.49,607.22,606.41,606.42,5808.0,602.5213,603.2465,602.4418,602.4518,5808.0
2024-06-18 14:50:00,606.29,606.68,606.29,606.59,3806.0,602.3226,602.7101,602.3226,602.6207,3806.0
2024-06-18 15:00:00,606.4,607.88,606.37,607.54,13975.0,602.4319,603.9022,602.4021,603.5644,13975.0
2024-06-18 15:10:00,607.74,608.52,607.74,608.22,12296.0,603.7631,604.538,603.7631,604.24,12296.0
2024-06-18 15:20:00,608.11,609.37,608.11,608.85,18365.0,604.1307,605.3825,604.1307,604.8659,18365.0
2024-06-18 15:30:00,608.8,608.8,608.09,608.51,12636.0,604.8162,604.8162,604.1108,604.5281,12636.0
2024-06-18 15:40:00,608.42,609.06,608.04,608.9,37089.0,604.4387,605.0745,604.0612,604.9155,37089.0
2024-06-18 15:50:00,608.8,610.45,608.74,609.61,88610.0,604.8162,606.4554,604.7566,605.6209,88610.0
2024-06-20 09:30:00,610.49,613.09,608.3,612.93,36289.0,606.4951,609.0781,604.3195,608.9192,36289.0
2024-06-20 09:40:00,613.06,614.66,612.58,614.45,15771.0,609.0483,610.6379,608.5715,610.4292,15771.0
2024-06-20 09:50:00,614.29,615.61,613.81,614.42,21848.0,610.2703,611.5816,609.7934,610.3994,21848.0
2024-06-20 10:00:00,614.35,615.0,612.03,612.33,29713.0,610.3299,610.9756,608.0251,608.3231,29713.0
2024-06-20 10:10:00,612.21,613.69,611.54,613.35,18928.0,608.2039,609.6742,607.5383,609.3364,18928.0
2024-06-20 10:20:00,613.71,613.81,611.78,612.19,16150.0,609.6941,609.7934,607.7767,608.184,16150.0
2024-06-20 10:30:00,612.06,612.49,611.1,611.1,13742.0,608.0549,608.4821,607.1011,607.1011,13742.0
2024-06-20 10:40:00,611.27,613.34,611.27,612.91,13589.0,607.27,609.3265,607.27,608.8993,13589.0
2024-06-20 10:50:00,612.9,613.11,611.97,612.36,8335.0,608.8894,609.098,607.9655,608.3529,8335.0
2024-06-20 11:00:00,612.55,612.78,610.5,611.12,9960.0,608.5417,608.7702,606.5051,607.121,9960.0
2024-06-20 11:10:00,611.18,611.6,610.67,611.44,8257.0,607.1806,607.5979,606.674,607.4389,8257.0
2024-06-20 11:20:00,611.19,611.46,610.93,611.36,8721.0,607.1906,607.4588,606.9323,607.3594,8721.0
2024-06-20 11:30:00,611.17,612.15,610.98,612.12,5592.0,607.1707,608.1443,606.9819,608.1145,5592.0
2024-06-20 11:40:00,612.0,612.78,611.6,611.89,6671.0,607.9953,608.7702,607.5979,607.886,6671.0
2024-06-20 11:50:00,611.89,612.84,611.8,611.95,14970.0,607.886,608.8298,607.7966,607.9456,14970.0
2024-06-20 12:00:00,611.99,613.05,611.55,613.05,22046.0,607.9853,609.0384,607.5482,609.0384,22046.0
2024-06-20 12:10:00,613.05,614.13,612.82,613.79,14741.0,609.0384,610.1113,608.8099,609.7735,14741.0
2024-06-20 12:20:00,613.7,614.21,613.28,613.58,9621.0,609.6841,610.1908,609.2669,609.5649,9621.0
2024-06-20 12:30:00,613.5,615.84,613.34,615.84,28718.0,609.4854,611.8101,609.3265,611.8101,28718.0
2024-06-20 12:40:00,615.84,615.88,614.01,615.38,29927.0,611.8101,611.8499,609.9921,611.3531,29927.0
2024-06-20 12:50:00,615.84,616.98,615.84,616.44,24291.0,611.8101,612.9427,611.8101,612.4062,24291.0
2024-06-20 13:00:00,616.46,616.7,615.31,615.44,24248.0,612.4261,612.6645,611.2836,611.4127,24248.0
2024-06-20 13:10:00,615.58,616.79,615.58,616.17,12550.0,611.5518,612.7539,611.5518,612.138,12550.0
2024-06-20 13:20:00,616.18,616.62,615.99,616.32,16365.0,612.1479,612.585,611.9592,612.287,16365.0
2024-06-20 13:30:00,616.57,617.24,615.65,616.35,17516.0,612.5354,613.201,611.6214,612.3168,17516.0
2024-06-20 13:40:00,616.39,617.39,616.06,616.06,13612.0,612.3565,613.35,612.0287,612.0287,13612.0
2024-06-20 13:50:00,616.06,616.52,615.49,615.62,10847.0,612.0287,612.4857,611.4624,611.5916,10847.0
2024-06-20 14:00:00,615.75,616.88,615.39,616.75,11455.0,611.7207,612.8433,611.3631,612.7142,11455.0
2024-06-20 14:10:00,616.88,617.06,616.0,616.5,15060.0,612.8433,613.0221,611.9691,612.4658,15060.0
2024-06-20 14:20:00,616.37,616.73,615.69,616.73,26606.0,612.3367,612.6943,611.6611,612.6943,26606.0
2024-06-20 14:30:00,616.33,616.33,614.94,615.17,8050.0,612.2969,612.2969,610.916,611.1445,8050.0
2024-06-20 14:40:00,615.3,616.0,615.05,616.0,7344.0,611.2737,611.9691,611.0253,611.9691,7344.0
2024-06-20 14:50:00,615.78,616.14,615.42,616.1,9049.0,611.7505,612.1082,611.3929,612.0684,9049.0
2024-06-20 15:00:00,616.14,616.32,614.97,615.35,11477.0,612.1082,612.287,610.9458,611.3233,11477.0
2024-06-20 15:10:00,615.35,616.45,615.35,615.61,9382.0,611.3233,612.4161,611.3233,611.5816,9382.0
2024-06-20 15:20:00,615.65,616.3,615.29,616.3,9839.0,611.6214,612.2671,611.2637,612.2671,9839.0
2024-06-20 15:30:00,616.2,616.58,615.58,616.27,25266.0,612.1678,612.5453,611.5518,612.2373,25266.0
2024-06-20 15:40:00,616.36,616.89,616.19,616.41,17467.0,612.3267,612.8533,612.1578,612.3764,17467.0
2024-06-20 15:50:00,616.07,617.66,615.46,616.33,70278.0,612.0386,613.6182,611.4326,612.2969,70278.0
2024-06-21 09:30:00,626.11,627.33,618.55,621.88,397927.0,622.0129,623.2249,614.5024,617.8106,397927.0
2024-06-21 09:40:00,621.04,622.79,619.59,621.6,42742.0,616.9761,618.7147,615.5356,617.5324,42742.0
2024-06-21 09:50:00,621.65,623.58,621.0,622.53,23785.0,617.5821,619.4995,616.9364,618.4564,23785.0
2024-06-21 10:00:00,622.7,622.98,618.94,621.34,21439.0,618.6252,618.9034,614.8898,617.2741,21439.0
2024-06-21 10:10:00,621.23,622.88,620.79,621.21,18748.0,617.1649,618.8041,616.7277,617.145,18748.0
2024-06-21 10:20:00,621.42,621.97,620.35,621.97,28676.0,617.3536,617.9,616.2906,617.9,28676.0
2024-06-21 10:30:00,621.69,621.99,620.54,621.66,14885.0,617.6219,617.9199,616.4794,617.592,14885.0
2024-06-21 10:40:00,621.82,622.88,621.25,622.67,10303.0,617.751,618.8041,617.1847,618.5954,10303.0
2024-06-21 10:50:00,622.32,625.21,621.44,625.14,10619.0,618.2477,621.1188,617.3735,621.0493,10619.0
2024-06-21 11:00:00,624.99,627.58,624.96,625.99,30775.0,620.9003,623.4733,620.8705,621.8937,30775.0
2024-06-21 11:10:00,625.69,626.21,624.74,625.32,14283.0,621.5957,622.1123,620.6519,621.2281,14283.0
2024-06-21 11:20:00,625.32,625.32,623.77,624.2,7028.0,621.2281,621.2281,619.6882,620.1154,7028.0
2024-06-21 11:30:00,624.05,624.05,623.06,623.48,4162.0,619.9664,619.9664,618.9829,619.4001,4162.0
2024-06-21 11:40:00,623.71,625.05,623.11,624.99,7601.0,619.6286,620.9599,619.0326,620.9003,7601.0
2024-06-21 11:50:00,625.06,626.61,625.06,626.53,8158.0,620.9698,622.5097,620.9698,622.4302,8158.0
2024-06-21 12:00:00,626.51,626.78,625.75,626.13,8014.0,622.4103,622.6785,621.6553,622.0328,8014.0
2024-06-21 12:10:00,626.02,626.81,625.92,626.28,11449.0,621.9235,622.7083,621.8242,622.1818,11449.0
2024-06-21 12:20:00,626.04,626.96,625.81,625.81,8317.0,621.9434,622.8574,621.7149,621.7149,8317.0
2024-06-21 12:30:00,625.9,627.05,625.8,627.05,11603.0,621.8043,622.9468,621.705,622.9468,11603.0
2024-06-21 12:40:00,627.08,627.52,626.56,627.02,19242.0,622.9766,623.4137,622.46,622.917,19242.0
2024-06-21 12:50:00,627.0,627.95,626.58,626.67,6890.0,622.8971,623.8409,622.4799,622.5693,6890.0
2024-06-21 13:00:00,626.44,626.63,625.74,626.43,6178.0,622.3408,622.5295,621.6453,622.3308,6178.0
2024-06-21 13:10:00,626.73,626.73,625.66,626.0,5191.0,622.6289,622.6289,621.5659,621.9036,5191.0
2024-06-21 13:20:00,625.99,626.41,625.5,625.97,12515.0,621.8937,622.311,621.4069,621.8738,12515.0
2024-06-21 13:30:00,625.95,626.35,625.31,625.56,13367.0,621.854,622.2514,621.2182,621.4665,13367.0
2024-06-21 13:40:00,625.56,625.56,624.78,625.31,5174.0,621.4665,621.4665,620.6916,621.2182,5174.0
2024-06-21 13:50:00,625.43,626.95,625.43,626.04,5756.0,621.3374,622.8474,621.3374,621.9434,5756.0
2024-06-21 14:00:00,626.24,627.08,625.98,626.71,7689.0,622.1421,622.9766,621.8838,622.609,7689.0
2024-06-21 14:10:00,626.87,627.49,626.09,626.33,11206.0,622.768,623.3839,621.9931,622.2315,11206.0
2024-06-21 14:20:00,626.58,627.02,626.25,626.65,7003.0,622.4799,622.917,622.152,622.5494,7003.0
2024-06-21 14:30:00,626.37,627.42,626.22,627.3,6677.0,622.2712,623.3144,622.1222,623.1951,6677.0
2024-06-21 14:40:00,627.21,627.59,626.91,627.13,4395.0,623.1057,623.4832,622.8077,623.0263,4395.0
2024-06-21 14:50:00,627.14,627.53,626.79,627.19,3748.0,623.0362,623.4236,622.6885,623.0859,3748.0
2024-06-21 15:00:00,627.29,627.6,626.66,626.8,8135.0,623.1852,623.4932,622.5593,622.6984,8135.0
2024-06-21 15:10:00,626.78,628.28,626.75,628.28,10535.0,622.6785,624.1687,622.6487,624.1687,10535.0
2024-06-21 15:20:00,628.29,628.62,627.55,627.81,20026.0,624.1787,624.5065,623.4435,623.7018,20026.0
2024-06-21 15:30:00,627.75,628.34,627.44,627.66,12514.0,623.6422,624.2283,623.3342,623.5528,12514.0
2024-06-21 15:40:00,627.66,628.49,627.5,628.09,21140.0,623.5528,624.3774,623.3938,623.98,21140.0
2024-06-21 15:50:00,628.09,634.15,628.09,632.44,217064.0,623.98,630.0003,623.98,628.3015,217064.0
2024-06-24 09:30:00,630.72,633.72,627.27,627.27,72644.0,626.5928,629.5731,623.1653,623.1653,72644.0
2024-06-24 09:40:00,627.58,628.43,622.46,624.33,26656.0,623.4733,624.3177,618.3868,620.2446,26656.0
2024-06-24 09:50:00,624.55,626.38,624.05,626.19,31908.0,620.4631,622.2812,619.9664,622.0924,31908.0
2024-06-24 10:00:00,626.17,626.54,623.41,626.48,18455.0,622.0725,622.4401,619.3306,622.3805,18455.0
2024-06-24 10:10:00,625.87,627.7,624.65,626.48,16902.0,621.7745,623.5925,620.5625,622.3805,16902.0
2024-06-24 10:20:00,627.04,627.17,625.56,625.69,12752.0,622.9368,623.066,621.4665,621.5957,12752.0
2024-06-24 10:30:00,626.0,627.12,624.64,625.97,12565.0,621.9036,623.0163,620.5525,621.8738,12565.0
2024-06-24 10:40:00,625.94,625.94,623.73,624.26,15297.0,621.844,621.844,619.6485,620.175,15297.0
2024-06-24 10:50:00,624.37,627.15,624.27,627.07,10510.0,620.2843,623.0461,620.185,622.9666,10510.0
2024-06-24 11:00:00,627.14,627.15,625.77,626.12,8808.0,623.0362,623.0461,621.6752,622.0229,8808.0
2024-06-24 11:10:00,626.14,627.0,625.81,626.28,7787.0,622.0427,622.8971,621.7149,622.1818,7787.0
2024-06-24 11:20:00,626.31,626.56,625.63,626.19,4606.0,622.2116,622.46,621.5361,622.0924,4606.0
2024-06-24 11:30:00,626.01,626.1,624.43,625.11,7922.0,621.9136,622.003,620.3439,621.0195,7922.0
2024-06-24 11:40:00,625.03,625.07,624.18,624.59,7722.0,620.94,620.9797,620.0956,620.5029,7722.0
2024-06-24 11:50:00,624.62,625.51,624.35,625.49,9624.0,620.5327,621.4169,620.2644,621.397,9624.0
2024-06-24 12:00:00,625.34,625.44,624.29,624.59,6461.0,621.248,621.3473,620.2048,620.5029,6461.0
2024-06-24 12:10:00,624.74,625.47,624.34,625.41,7147.0,620.6519,621.3771,620.2545,621.3175,7147.0
2024-06-24 12:20:00,625.41,625.9,624.95,625.39,11194.0,621.3175,621.8043,620.8605,621.2976,11194.0
2024-06-24 12:30:00,625.39,625.66,625.03,625.27,7630.0,621.2976,621.5659,620.94,621.1784,7630.0
2024-06-24 12:40:00,625.14,626.27,625.03,626.2,10033.0,621.0493,622.1719,620.94,622.1023,10033.0
2024-06-24 12:50:00,626.11,626.21,625.4,625.84,6826.0,622.0129,622.1123,621.3076,621.7447,6826.0
2024-06-24 13:00:00,625.95,626.64,624.89,624.89,9820.0,621.854,622.5395,620.8009,620.8009,9820.0
2024-06-24 13:10:00,624.82,626.24,624.61,625.63,7987.0,620.7314,622.1421,620.5227,621.5361,7987.0
2024-06-24 13:20:00,625.7,625.7,624.82,625.04,6589.0,621.6056,621.6056,620.7314,620.9499,6589.0
2024-06-24 13:30:00,624.98,625.44,624.32,625.27,6529.0,620.8903,621.3473,620.2346,621.1784,6529.0
2024-06-24 13:40:00,625.24,625.24,624.37,624.77,5837.0,621.1486,621.1486,620.2843,620.6817,5837.0
2024-06-24 13:50:00,624.87,625.39,624.15,624.26,7254.0,620.781,621.2976,620.0658,620.175,7254.0
2024-06-24 14:00:00,624.15,624.69,623.74,624.08,5017.0,620.0658,620.6022,619.6584,619.9962,5017.0
2024-06-24 14:10:00,624.03,624.14,623.37,623.76,7219.0,619.9465,620.0558,619.2909,619.6783,7219.0
2024-06-24 14:20:00,623.7,624.01,622.99,623.74,7948.0,619.6187,619.9267,618.9133,619.6584,7948.0
2024-06-24 14:30:00,623.63,624.14,623.56,623.61,7707.0,619.5492,620.0558,619.4796,619.5293,7707.0
2024-06-24 14:40:00,623.59,624.55,623.51,624.34,5977.0,619.5094,620.4631,619.4299,620.2545,5977.0
2024-06-24 14:50:00,624.47,624.89,624.06,624.8,6100.0,620.3837,620.8009,619.9763,620.7115,6100.0
2024-06-24 15:00:00,624.63,625.5,624.6,625.14,6463.0,620.5426,621.4069,620.5128,621.0493,6463.0
2024-06-24 15:10:00,625.14,625.33,624.8,624.81,3959.0,621.0493,621.238,620.7115,620.7214,3959.0
2024-06-24 15:20:00,624.88,625.84,624.79,625.75,5961.0,620.791,621.7447,620.7016,621.6553,5961.0
2024-06-24 15:30:00,625.63,625.63,624.19,624.86,13215.0,621.5361,621.5361,620.1055,620.7711,13215.0
2024-06-24 15:40:00,625.0,625.16,624.19,624.19,17847.0,620.9102,621.0691,620.1055,620.1055,17847.0
2024-06-24 15:50:00,624.34,625.3,623.73,624.06,47614.0,620.2545,621.2082,619.6485,619.9763,47614.0
2024-06-25 09:30:00,629.17,630.49,625.13,625.62,25183.0,625.0529,626.3643,621.0393,621.5261,25183.0
2024-06-25 09:40:00,625.86,628.1,625.86,626.41,5579.0,621.7646,623.9899,621.7646,622.311,5579.0
2024-06-25 09:50:00,626.41,627.03,625.68,626.39,7448.0,622.311,622.9269,621.5857,622.2911,7448.0
2024-06-25 10:00:00,625.35,627.24,625.35,625.56,10348.0,621.2579,623.1355,621.2579,621.4665,10348.0
2024-06-25 10:10:00,625.64,626.62,625.24,625.6,6779.0,621.546,622.5196,621.1486,621.5063,6779.0
2024-06-25 10:20:00,625.7,626.43,624.39,624.7,9226.0,621.6056,622.3308,620.3042,620.6122,9226.0
2024-06-25 10:30:00,625.16,626.04,625.03,625.62,13784.0,621.0691,621.9434,620.94,621.5261,13784.0
2024-06-25 10:40:00,625.63,626.48,625.39,625.55,6495.0,621.5361,622.3805,621.2976,621.4566,6495.0
2024-06-25 10:50:00,625.81,626.69,625.2,626.4,5220.0,621.7149,622.5891,621.1089,622.301,5220.0
2024-06-25 11:00:00,626.27,626.71,625.54,625.9,5813.0,622.1719,622.609,621.4467,621.8043,5813.0
2024-06-25 11:10:00,626.05,626.54,625.48,625.94,4797.0,621.9533,622.4401,621.3871,621.844,4797.0
2024-06-25 11:20:00,626.12,626.12,625.03,625.26,5184.0,622.0229,622.0229,620.94,621.1685,5184.0
2024-06-25 11:30:00,625.23,626.98,625.23,626.57,8011.0,621.1387,622.8772,621.1387,622.4699,8011.0
2024-06-25 11:40:00,626.51,627.01,625.93,626.58,6557.0,622.4103,622.907,621.8341,622.4799,6557.0
2024-06-25 11:50:00,626.59,627.04,625.75,627.02,8893.0,622.4898,622.9368,621.6553,622.917,8893.0
2024-06-25 12:00:00,626.96,627.38,626.64,627.38,5712.0,622.8574,623.2746,622.5395,623.2746,5712.0
2024-06-25 12:10:00,627.46,627.96,627.45,627.66,2837.0,623.3541,623.8508,623.3442,623.5528,2837.0
2024-06-25 12:20:00,627.59,627.66,626.71,627.47,7095.0,623.4832,623.5528,622.609,623.364,7095.0
2024-06-25 12:30:00,627.47,627.47,626.68,627.32,6501.0,623.364,623.364,622.5792,623.215,6501.0
2024-06-25 12:40:00,627.38,627.38,625.78,626.33,7584.0,623.2746,623.2746,621.6851,622.2315,7584.0
2024-06-25 12:50:00,626.27,626.27,625.33,625.33,2860.0,622.1719,622.1719,621.238,621.238,2860.0
2024-06-25 13:00:00,625.25,625.76,624.78,625.69,6319.0,621.1586,621.6652,620.6916,621.5957,6319.0
2024-06-25 13:10:00,625.76,627.01,625.76,626.1,4976.0,621.6652,622.907,621.6652,622.003,4976.0
2024-06-25 13:20:00,626.08,626.42,626.03,626.17,2700.0,621.9831,622.3209,621.9335,622.0725,2700.0
2024-06-25 13:30:00,626.22,626.25,625.94,625.98,3610.0,622.1222,622.152,621.844,621.8838,3610.0
2024-06-25 13:40:00,626.07,626.21,625.62,625.79,6503.0,621.9732,622.1123,621.5261,621.695,6503.0
2024-06-25 13:50:00,625.96,626.03,625.17,625.35,7967.0,621.8639,621.9335,621.0791,621.2579,7967.0
2024-06-25 14:00:00,625.33,626.07,625.24,626.07,3017.0,621.238,621.9732,621.1486,621.9732,3017.0
2024-06-25 14:10:00,626.22,626.7,625.89,626.7,3403.0,622.1222,622.5991,621.7944,622.5991,3403.0
2024-06-25 14:20:00,626.72,627.25,626.28,627.25,3440.0,622.6189,623.1455,622.1818,623.1455,3440.0
2024-06-25 14:30:00,627.25,627.26,626.67,626.93,3335.0,623.1455,623.1554,622.5693,622.8276,3335.0
2024-06-25 14:40:00,627.0,627.3,626.68,626.75,3300.0,622.8971,623.1951,622.5792,622.6487,3300.0
2024-06-25 14:50:00,626.56,627.08,626.5,626.98,3901.0,622.46,622.9766,622.4004,622.8772,3901.0
2024-06-25 15:00:00,627.29,627.86,627.18,627.56,3953.0,623.1852,623.7515,623.0759,623.4534,3953.0
2024-06-25 15:10:00,627.56,628.34,627.56,628.29,3681.0,623.4534,624.2283,623.4534,624.1787,3681.0
2024-06-25 15:20:00,628.32,629.07,628.11,628.95,5786.0,624.2085,624.9536,623.9998,624.8343,5786.0
2024-06-25 15:30:00,628.81,628.95,628.23,628.73,6241.0,624.6953,624.8343,624.1191,624.6158,6241.0
2024-06-25 15:40:00,628.73,629.09,628.27,629.07,14085.0,624.6158,624.9734,624.1588,624.9536,14085.0
2024-06-25 15:50:00,628.95,630.55,628.64,630.49,69767.0,624.8343,626.4239,624.5264,626.3643,69767.0
2024-06-26 09:30:00,628.0,628.0,624.49,626.5,16596.0,623.8906,623.8906,620.4035,622.4004,16596.0
2024-06-26 09:40:00,626.09,629.46,625.98,628.88,5786.0,621.9931,625.341,621.8838,624.7648,5786.0
2024-06-26 09:50:00,628.76,631.61,628.54,631.02,8066.0,624.6456,627.4769,624.427,626.8908,8066.0
2024-06-26 10:00:00,631.3,631.75,630.22,631.02,5799.0,627.169,627.616,626.096,626.8908,5799.0
2024-06-26 10:10:00,630.89,632.03,630.22,631.96,5687.0,626.7616,627.8942,626.096,627.8246,5687.0
2024-06-26 10:20:00,632.43,633.29,631.85,632.66,8983.0,628.2916,629.1459,627.7154,628.5201,8983.0
2024-06-26 10:30:00,632.25,633.72,632.24,633.55,9330.0,628.1127,629.5731,628.1028,629.4042,9330.0
2024-06-26 10:40:00,633.5,635.1,633.25,633.87,9048.0,629.3546,630.9441,629.1062,629.7221,9048.0
2024-06-26 10:50:00,634.03,634.51,633.3,633.49,11301.0,629.8811,630.358,629.1559,629.3446,11301.0
2024-06-26 11:00:00,633.21,634.69,632.9,634.48,7914.0,629.0665,630.5368,628.7585,630.3282,7914.0
2024-06-26 11:10:00,634.25,634.78,633.83,634.28,7938.0,630.0997,630.6262,629.6824,630.1295,7938.0
2024-06-26 11:20:00,634.67,636.15,634.31,635.48,6763.0,630.5169,631.9872,630.1593,631.3216,6763.0
2024-06-26 11:30:00,635.69,636.13,635.59,635.73,5993.0,631.5302,631.9674,631.4309,631.57,5993.0
2024-06-26 11:40:00,635.74,636.25,635.38,636.24,13337.0,631.5799,632.0866,631.2223,632.0766,13337.0
2024-06-26 11:50:00,636.0,637.16,635.81,636.51,9608.0,631.8382,632.9906,631.6495,632.3449,9608.0
2024-06-26 12:00:00,636.29,637.39,636.0,637.13,11691.0,632.1263,633.2191,631.8382,632.9608,11691.0
2024-06-26 12:10:00,637.35,638.01,636.86,637.9,4282.0,633.1794,633.8351,632.6926,633.7258,4282.0
2024-06-26 12:20:00,638.04,638.29,637.04,637.06,6263.0,633.8649,634.1132,632.8714,632.8913,6263.0
2024-06-26 12:30:00,636.91,637.61,636.55,637.55,7601.0,632.7423,633.4377,632.3846,633.3781,7601.0
2024-06-26 12:40:00,637.6,637.79,637.41,637.71,3764.0,633.4277,633.6165,633.239,633.537,3764.0
2024-06-26 12:50:00,637.71,638.14,637.68,637.68,4001.0,633.537,633.9642,633.5072,633.5072,4001.0
2024-06-26 13:00:00,637.49,638.2,637.07,637.62,6137.0,633.3185,634.0238,632.9012,633.4476,6137.0
2024-06-26 13:10:00,637.58,638.3,636.95,637.27,7015.0,633.4079,634.1232,632.782,633.0999,7015.0
2024-06-26 13:20:00,636.95,637.96,636.86,637.96,6757.0,632.782,633.7854,632.6926,633.7854,6757.0
2024-06-26 13:30:00,637.88,638.28,637.88,638.22,3807.0,633.7059,634.1033,633.7059,634.0437,3807.0
2024-06-26 13:40:00,638.06,638.25,637.65,637.86,6607.0,633.8847,634.0735,633.4774,633.686,6607.0
2024-06-26 13:50:00,637.87,638.65,637.4,638.49,12262.0,633.696,634.4709,633.229,634.3119,12262.0
2024-06-26 14:00:00,638.5,638.5,637.7,638.0,4572.0,634.3219,634.3219,633.5271,633.8251,4572.0
2024-06-26 14:10:00,637.8,638.48,637.79,638.32,4641.0,633.6264,634.302,633.6165,634.143,4641.0
2024-06-26 14:20:00,638.36,638.55,637.94,638.04,3435.0,634.1828,634.3715,633.7655,633.8649,3435.0
2024-06-26 14:30:00,637.96,638.25,637.32,637.45,5153.0,633.7854,634.0735,633.1496,633.2787,5153.0
2024-06-26 14:40:00,637.39,638.23,637.2,638.21,10743.0,633.2191,634.0536,633.0304,634.0337,10743.0
2024-06-26 14:50:00,638.21,638.26,636.53,636.53,4772.0,634.0337,634.0834,632.3647,632.3647,4772.0
2024-06-26 15:00:00,636.42,636.42,635.58,636.35,5020.0,632.2555,632.2555,631.421,632.1859,5020.0
2024-06-26 15:10:00,636.22,636.48,635.8,636.29,7039.0,632.0568,632.3151,631.6395,632.1263,7039.0
2024-06-26 15:20:00,636.19,636.33,635.92,636.3,5063.0,632.027,632.1661,631.7587,632.1362,5063.0
2024-06-26 15:30:00,636.07,636.69,635.92,636.66,8205.0,631.9078,632.5237,631.7587,632.4939,8205.0
2024-06-26 15:40:00,636.66,636.66,635.88,636.16,13260.0,632.4939,632.4939,631.719,631.9972,13260.0
2024-06-26 15:50:00,636.33,638.4,636.27,637.37,39136.0,632.1661,634.2225,632.1064,633.1992,39136.0
2024-06-27 09:30:00,639.08,640.48,635.51,639.64,21202.0,634.8981,636.2889,631.3514,635.4544,21202.0
2024-06-27 09:40:00,639.72,643.0,639.7,642.21,15535.0,635.5339,638.7924,635.514,638.0076,15535.0
2024-06-27 09:50:00,641.94,644.19,640.17,643.76,18466.0,637.7393,639.9746,635.9809,639.5474,18466.0
2024-06-27 10:00:00,643.75,643.99,642.5,643.69,6387.0,639.5375,639.7759,638.2957,639.4779,6387.0
2024-06-27 10:10:00,643.69,646.77,643.68,645.54,9787.0,639.4779,642.5377,639.468,641.3158,9787.0
2024-06-27 10:20:00,645.65,648.69,645.46,648.5,11595.0,641.4251,644.4452,641.2363,644.2564,11595.0
2024-06-27 10:30:00,648.46,650.73,647.97,650.12,20029.0,644.2167,646.4718,643.7299,645.8658,20029.0
2024-06-27 10:40:00,650.05,651.45,649.8,650.5,15301.0,645.7963,647.1871,645.5479,646.2433,15301.0
2024-06-27 10:50:00,650.28,650.83,649.62,650.78,14906.0,646.0248,646.5712,645.3691,646.5215,14906.0
2024-06-27 11:00:00,650.15,651.16,649.94,650.46,8321.0,645.8956,646.899,645.687,646.2036,8321.0
2024-06-27 11:10:00,650.97,651.73,650.69,651.73,6755.0,646.7103,647.4653,646.4321,647.4653,6755.0
2024-06-27 11:20:00,651.94,653.41,651.17,653.24,41649.0,647.6739,649.1343,646.9089,648.9654,41649.0
2024-06-27 11:30:00,653.55,653.73,652.47,653.73,7864.0,649.2734,649.4522,648.2004,649.4522,7864.0
2024-06-27 11:40:00,653.57,654.45,652.85,653.67,11340.0,649.2932,650.1675,648.5779,649.3926,11340.0
2024-06-27 11:50:00,653.93,655.38,653.92,655.22,5093.0,649.6509,651.0914,649.6409,650.9324,5093.0
2024-06-27 12:00:00,655.23,655.71,654.49,655.66,4616.0,650.9424,651.4192,650.2072,651.3696,4616.0
2024-06-27 12:10:00,655.72,657.16,655.68,656.54,14734.0,651.4292,652.8597,651.3894,652.2438,14734.0
2024-06-27 12:20:00,656.69,656.7,655.0,655.18,12396.0,652.3928,652.4028,650.7139,650.8927,12396.0
2024-06-27 12:30:00,655.4,655.94,654.9,655.88,6549.0,651.1113,651.6477,650.6145,651.5881,6549.0
2024-06-27 12:40:00,655.8,657.11,655.6,656.28,9345.0,651.5086,652.8101,651.31,651.9855,9345.0
2024-06-27 12:50:00,656.32,656.73,655.53,655.73,21730.0,652.0252,652.4326,651.2404,651.4391,21730.0
2024-06-27 13:00:00,655.71,655.95,655.1,655.1,10924.0,651.4192,651.6577,650.8132,650.8132,10924.0
2024-06-27 13:10:00,655.1,655.5,654.55,654.56,9252.0,650.8132,651.2106,650.2668,650.2768,9252.0
2024-06-27 13:20:00,654.45,654.87,654.01,654.79,6171.0,650.1675,650.5847,649.7304,650.5053,6171.0
2024-06-27 13:30:00,654.83,654.91,653.73,654.17,5541.0,650.545,650.6245,649.4522,649.8893,5541.0
2024-06-27 13:40:00,653.9,654.08,651.98,652.02,9198.0,649.6211,649.7999,647.7136,647.7534,9198.0
2024-06-27 13:50:00,651.79,652.13,651.45,651.82,25897.0,647.5249,647.8627,647.1871,647.5547,25897.0
2024-06-27 14:00:00,652.01,652.42,650.82,652.42,23792.0,647.7434,648.1508,646.5612,648.1508,23792.0
2024-06-27 14:10:00,652.3,652.48,651.74,651.99,6812.0,648.0315,648.2104,647.4752,647.7236,6812.0
2024-06-27 14:20:00,651.93,652.12,651.25,651.9,17478.0,647.664,647.8527,646.9884,647.6342,17478.0
2024-06-27 14:30:00,651.79,652.11,651.7,651.91,5410.0,647.5249,647.8428,647.4355,647.6441,5410.0
2024-06-27 14:40:00,652.04,652.74,651.77,651.93,14360.0,647.7733,648.4687,647.505,647.664,14360.0
2024-06-27 14:50:00,652.05,652.46,651.59,651.95,7545.0,647.7832,648.1905,647.3262,647.6838,7545.0
2024-06-27 15:00:00,652.25,653.22,652.15,652.83,4803.0,647.9819,648.9455,647.8825,648.5581,4803.0
2024-06-27 15:10:00,653.03,653.61,652.78,652.9,4763.0,648.7568,649.333,648.5084,648.6276,4763.0
2024-06-27 15:20:00,653.05,653.22,652.69,653.08,5187.0,648.7766,648.9455,648.419,648.8064,5187.0
2024-06-27 15:30:00,653.14,653.71,652.7,652.85,14683.0,648.8661,649.4323,648.4289,648.5779,14683.0
2024-06-27 15:40:00,652.81,653.16,651.87,652.65,24369.0,648.5382,648.8859,647.6044,648.3793,24369.0
2024-06-27 15:50:00,652.22,653.05,650.99,651.81,67558.0,647.9521,648.7766,646.7301,647.5448,67558.0
2024-06-28 09:30:00,652.0,658.25,647.98,657.93,23248.0,647.7335,653.9426,643.7398,653.6247,23248.0
2024-06-28 09:40:00,658.22,658.22,653.56,653.62,10114.0,653.9128,653.9128,649.2833,649.3429,10114.0
2024-06-28 09:50:00,653.67,654.68,651.97,653.02,10989.0,649.3926,650.396,647.7037,648.7468,10989.0
2024-06-28 10:00:00,652.72,658.62,651.75,658.07,8507.0,648.4488,654.3102,647.4851,653.7638,8507.0
2024-06-28 10:10:00,658.15,659.98,657.63,659.04,6121.0,653.8433,655.6613,653.3267,654.7274,6121.0
2024-06-28 10:20:00,659.32,661.04,659.32,659.56,16698.0,655.0056,656.7144,655.0056,655.244,16698.0
2024-06-28 10:30:00,659.64,661.39,658.94,661.03,26640.0,655.3235,657.0621,654.6281,656.7044,26640.0
2024-06-28 10:40:00,661.03,662.48,661.02,661.58,16306.0,656.7044,658.1449,656.6945,657.2508,16306.0
2024-06-28 10:50:00,661.6,662.15,660.51,661.15,16166.0,657.2707,657.8171,656.1878,656.8236,16166.0
2024-06-28 11:00:00,660.88,662.51,660.61,661.44,17402.0,656.5554,658.1747,656.2872,657.1117,17402.0
2024-06-28 11:10:00,661.79,662.17,659.17,660.15,15268.0,657.4594,657.837,654.8566,655.8302,15268.0
2024-06-28 11:20:00,660.26,660.26,659.35,659.59,2622.0,655.9395,655.9395,655.0354,655.2738,2622.0
2024-06-28 11:30:00,659.6,661.15,659.59,661.15,9727.0,655.2838,656.8236,655.2738,656.8236,9727.0
2024-06-28 11:40:00,661.05,661.9,660.86,661.22,16830.0,656.7243,657.5687,656.5355,656.8932,16830.0
2024-06-28 11:50:00,661.25,661.69,660.17,661.14,7773.0,656.923,657.3601,655.85,656.8137,7773.0
2024-06-28 12:00:00,661.11,661.63,659.37,659.37,10981.0,656.7839,657.3005,655.0553,655.0553,10981.0
2024-06-28 12:10:00,659.65,659.99,658.63,659.34,12093.0,655.3335,655.6712,654.3201,655.0255,12093.0
2024-06-28 12:20:00,659.22,660.38,658.78,660.22,4814.0,654.9063,656.0587,654.4691,655.8997,4814.0
2024-06-28 12:30:00,660.02,660.54,658.58,658.58,5888.0,655.701,656.2176,654.2705,654.2705,5888.0
2024-06-28 12:40:00,658.57,659.51,657.82,657.83,6717.0,654.2605,655.1944,653.5154,653.5254,6717.0
2024-06-28 12:50:00,657.83,658.41,656.67,657.26,11410.0,653.5254,654.1016,652.373,652.9591,11410.0
2024-06-28 13:00:00,657.56,658.23,656.25,658.01,12882.0,653.2571,653.9227,651.9557,653.7042,12882.0
2024-06-28 13:10:00,658.05,659.88,658.05,659.39,7184.0,653.7439,655.5619,653.7439,655.0752,7184.0
2024-06-28 13:20:00,659.69,659.69,656.6,656.6,10298.0,655.3732,655.3732,652.3034,652.3034,10298.0
2024-06-28 13:30:00,656.31,656.31,654.92,655.79,20951.0,652.0153,652.0153,650.6344,651.4987,20951.0
2024-06-28 13:40:00,655.75,656.91,654.76,656.25,13261.0,651.459,652.6114,650.4755,651.9557,13261.0
2024-06-28 13:50:00,656.67,658.11,655.52,657.64,17686.0,652.373,653.8035,651.2305,653.3366,17686.0
2024-06-28 14:00:00,657.54,658.29,657.2,658.13,6596.0,653.2373,653.9824,652.8995,653.8234,6596.0
2024-06-28 14:10:00,658.13,658.55,657.34,658.16,6702.0,653.8234,654.2407,653.0386,653.8532,6702.0
2024-06-28 14:20:00,658.16,658.16,656.98,657.0,6318.0,653.8532,653.8532,652.6809,652.7008,6318.0
2024-06-28 14:30:00,656.86,657.08,656.49,656.52,3850.0,652.5617,652.7803,652.1941,652.2239,3850.0
2024-06-28 14:40:00,656.74,657.96,656.74,657.14,7764.0,652.4425,653.6545,652.4425,652.8399,7764.0
2024-06-28 14:50:00,657.06,657.76,656.66,656.67,6870.0,652.7604,653.4558,652.363,652.373,6870.0
2024-06-28 15:00:00,656.68,657.38,656.3,657.37,5293.0,652.3829,653.0783,652.0054,653.0684,5293.0
2024-06-28 15:10:00,657.42,657.65,656.82,657.28,3313.0,653.118,653.3465,652.522,652.979,3313.0
2024-06-28 15:20:00,657.37,657.87,657.01,657.4,5770.0,653.0684,653.5651,652.7107,653.0982,5770.0
2024-06-28 15:30:00,657.47,657.9,655.19,657.43,11765.0,653.1677,653.5949,650.9026,653.128,11765.0
2024-06-28 15:40:00,657.05,658.47,657.05,658.06,9268.0,652.7505,654.1612,652.7505,653.7539,9268.0
2024-06-28 15:50:00,657.8,658.6,656.25,657.2,87453.0,653.4956,654.2903,651.9557,652.8995,87453.0
2024-07-01 09:30:00,652.51,652.51,644.15,646.63,50191.0,648.2402,648.2402,639.9349,642.3987,50191.0
2024-07-01 09:40:00,646.69,647.79,642.63,645.57,34256.0,642.4583,643.5511,638.4248,641.3456,34256.0
2024-07-01 09:50:00,645.57,646.16,642.48,645.52,47635.0,641.3456,641.9317,638.2758,641.2959,47635.0
2024-07-01 10:00:00,645.52,648.07,644.69,646.74,27035.0,641.2959,643.8292,640.4713,642.5079,27035.0
2024-07-01 10:10:00,646.51,650.03,645.01,649.88,32551.0,642.2794,645.7764,640.7893,645.6274,32551.0
2024-07-01 10:20:00,650.45,650.45,647.66,649.42,22861.0,646.1937,646.1937,643.4219,645.1704,22861.0
2024-07-01 10:30:00,649.43,649.43,647.84,648.08,17875.0,645.1803,645.1803,643.6007,643.8392,17875.0
2024-07-01 10:40:00,648.07,649.02,646.89,646.89,16891.0,643.8292,644.773,642.657,642.657,16891.0
2024-07-01 10:50:00,646.95,647.68,645.43,647.63,8776.0,642.7166,643.4418,641.2065,643.3921,8776.0
2024-07-01 11:00:00,647.64,647.64,646.53,647.0,8140.0,643.402,643.402,642.2993,642.7662,8140.0
2024-07-01 11:10:00,646.94,648.3,646.83,647.13,7961.0,642.7066,644.0577,642.5973,642.8954,7961.0
2024-07-01 11:20:00,647.12,647.18,646.05,646.19,10447.0,642.8854,642.9451,641.8224,641.9615,10447.0
2024-07-01 11:30:00,645.83,646.95,645.68,646.53,10566.0,641.6039,642.7166,641.4549,642.2993,10566.0
2024-07-01 11:40:00,646.69,647.33,646.15,646.92,17763.0,642.4583,643.0941,641.9218,642.6868,17763.0
2024-07-01 11:50:00,647.5,647.98,646.5,647.1,14912.0,643.263,643.7398,642.2695,642.8656,14912.0
2024-07-01 12:00:00,647.16,649.03,646.23,649.02,10396.0,642.9252,644.7829,642.0013,644.773,10396.0
2024-07-01 12:10:00,649.02,649.6,648.3,648.63,11411.0,644.773,645.3492,644.0577,644.3856,11411.0
2024-07-01 12:20:00,648.33,651.18,648.33,650.38,18632.0,644.0875,646.9189,644.0875,646.1241,18632.0
2024-07-01 12:30:00,650.66,650.68,649.5,650.63,9391.0,646.4023,646.4221,645.2499,646.3725,9391.0
2024-07-01 12:40:00,650.4,650.89,649.92,650.6,5855.0,646.144,646.6308,645.6671,646.3427,5855.0
2024-07-01 12:50:00,650.6,652.13,650.38,652.13,8566.0,646.3427,647.8627,646.1241,647.8627,8566.0
2024-07-01 13:00:00,651.85,652.03,650.29,650.41,5010.0,647.5845,647.7633,646.0347,646.1539,5010.0
2024-07-01 13:10:00,650.21,651.97,650.21,651.95,7748.0,645.9552,647.7037,645.9552,647.6838,7748.0
2024-07-01 13:20:00,651.84,652.45,651.33,652.18,4665.0,647.5746,648.1806,647.0679,647.9123,4665.0
2024-07-01 13:30:00,652.18,652.56,651.36,652.42,3531.0,647.9123,648.2898,647.0977,648.1508,3531.0
2024-07-01 13:40:00,652.41,653.13,652.12,652.34,5404.0,648.1408,648.8561,647.8527,648.0713,5404.0
2024-07-01 13:50:00,652.39,652.87,652.15,652.18,5026.0,648.121,648.5978,647.8825,647.9123,5026.0
2024-07-01 14:00:00,652.16,652.41,651.17,652.01,4549.0,647.8925,648.1408,646.9089,647.7434,4549.0
2024-07-01 14:10:00,651.72,652.63,651.72,652.32,10670.0,647.4553,648.3594,647.4553,648.0514,10670.0
2024-07-01 14:20:00,652.3,652.3,651.14,651.25,6029.0,648.0315,648.0315,646.8791,646.9884,6029.0
2024-07-01 14:30:00,651.15,651.43,650.28,651.43,10546.0,646.8891,647.1672,646.0248,647.1672,10546.0
2024-07-01 14:40:00,651.35,651.8,650.73,650.8,7189.0,647.0878,647.5348,646.4718,646.5414,7189.0
2024-07-01 14:50:00,651.01,651.17,650.43,650.72,3826.0,646.75,646.9089,646.1738,646.4619,3826.0
2024-07-01 15:00:00,650.85,651.1,649.78,651.1,8819.0,646.591,646.8394,645.528,646.8394,8819.0
2024-07-01 15:10:00,651.2,651.38,650.29,650.29,6406.0,646.9387,647.1176,646.0347,646.0347,6406.0
2024-07-01 15:20:00,649.93,650.3,649.05,649.79,8315.0,645.6771,646.0446,644.8028,645.538,8315.0
2024-07-01 15:30:00,650.03,650.76,649.45,649.46,8520.0,645.7764,646.5016,645.2002,645.2101,8520.0
2024-07-01 15:40:00,649.64,650.72,649.62,650.72,9508.0,645.389,646.4619,645.3691,646.4619,9508.0
2024-07-01 15:50:00,650.77,651.75,650.51,650.61,35003.0,646.5116,647.4851,646.2533,646.3526,35003.0
2024-07-02 09:30:00,651.0,657.0,650.46,655.06,30411.0,646.7401,652.7008,646.2036,650.7735,30411.0
2024-07-02 09:40:00,654.62,655.59,651.25,653.72,14826.0,650.3364,651.3,646.9884,649.4423,14826.0
2024-07-02 09:50:00,653.48,654.59,652.82,654.1,28815.0,649.2038,650.3066,648.5481,649.8198,28815.0
2024-07-02 10:00:00,653.2,655.38,653.18,654.39,5911.0,648.9257,651.0914,648.9058,650.1079,5911.0
2024-07-02 10:10:00,653.31,654.25,652.7,653.81,6292.0,649.0349,649.9688,648.4289,649.5317,6292.0
2024-07-02 10:20:00,654.01,654.02,650.8,651.89,11805.0,649.7304,649.7403,646.5414,647.6242,11805.0
2024-07-02 10:30:00,651.88,652.67,651.3,652.05,7126.0,647.6143,648.3991,647.0381,647.7832,7126.0
2024-07-02 10:40:00,652.43,652.49,650.59,651.74,5637.0,648.1607,648.2203,646.3327,647.4752,5637.0
2024-07-02 10:50:00,651.91,653.33,651.81,652.73,3234.0,647.6441,649.0548,647.5448,648.4587,3234.0
2024-07-02 11:00:00,653.08,653.28,651.31,651.36,8310.0,648.8064,649.0051,647.048,647.0977,8310.0
2024-07-02 11:10:00,651.35,652.28,651.0,651.37,9354.0,647.0878,648.0117,646.7401,647.1076,9354.0
2024-07-02 11:20:00,651.37,652.13,651.16,652.0,3283.0,647.1076,647.8627,646.899,647.7335,3283.0
2024-07-02 11:30:00,652.18,652.99,651.12,651.17,5037.0,647.9123,648.717,646.8593,646.9089,5037.0
2024-07-02 11:40:00,651.17,652.72,651.13,652.18,6578.0,646.9089,648.4488,646.8692,647.9123,6578.0
2024-07-02 11:50:00,652.19,652.72,650.48,650.76,7030.0,647.9223,648.4488,646.2235,646.5016,7030.0
2024-07-02 12:00:00,650.78,650.78,649.69,650.1,4078.0,646.5215,646.5215,645.4386,645.8459,4078.0
2024-07-02 12:10:00,650.24,651.09,650.05,650.76,5687.0,645.985,646.8295,645.7963,646.5016,5687.0
2024-07-02 12:20:00,650.49,651.62,650.48,651.51,3758.0,646.2334,647.356,646.2235,647.2467,3758.0
2024-07-02 12:30:00,651.17,651.59,650.89,651.03,6476.0,646.9089,647.3262,646.6308,646.7699,6476.0
2024-07-02 12:40:00,651.29,651.72,651.01,651.69,1499.0,647.0282,647.4553,646.75,647.4255,1499.0
2024-07-02 12:50:00,651.39,651.64,650.59,651.57,7336.0,647.1275,647.3759,646.3327,647.3063,7336.0
2024-07-02 13:00:00,651.67,652.71,651.13,652.49,3990.0,647.4057,648.4389,646.8692,648.2203,3990.0
2024-07-02 13:10:00,652.94,653.32,652.26,652.74,5694.0,648.6674,649.0449,647.9918,648.4687,5694.0
2024-07-02 13:20:00,652.39,653.24,652.28,652.87,7466.0,648.121,648.9654,648.0117,648.5978,7466.0
2024-07-02 13:30:00,652.81,653.28,652.46,652.63,13578.0,648.5382,649.0051,648.1905,648.3594,13578.0
2024-07-02 13:40:00,652.99,654.01,652.85,654.0,4299.0,648.717,649.7304,648.5779,649.7204,4299.0
2024-07-02 13:50:00,654.37,655.49,653.51,655.49,10322.0,650.088,651.2007,649.2336,651.2007,10322.0
2024-07-02 14:00:00,655.52,655.88,655.0,655.1,6444.0,651.2305,651.5881,650.7139,650.8132,6444.0
2024-07-02 14:10:00,655.08,655.5,654.82,655.47,4256.0,650.7934,651.2106,650.5351,651.1808,4256.0
2024-07-02 14:20:00,655.6,656.19,655.01,655.2,5536.0,651.31,651.8961,650.7238,650.9126,5536.0
2024-07-02 14:30:00,655.39,655.77,655.0,655.34,4068.0,651.1013,651.4788,650.7139,651.0517,4068.0
2024-07-02 14:40:00,655.4,655.69,655.01,655.52,6310.0,651.1113,651.3994,650.7238,651.2305,6310.0
2024-07-02 14:50:00,655.39,655.97,655.0,655.06,4188.0,651.1013,651.6775,650.7139,650.7735,4188.0
2024-07-02 15:00:00,654.87,655.25,654.44,654.44,7777.0,650.5847,650.9622,650.1575,650.1575,7777.0
2024-07-02 15:10:00,654.72,655.16,654.51,655.1,5587.0,650.4357,650.8728,650.2271,650.8132,5587.0
2024-07-02 15:20:00,654.87,655.95,654.46,655.75,8607.0,650.5847,651.6577,650.1774,651.459,8607.0
2024-07-02 15:30:00,655.73,656.29,655.53,655.53,10061.0,651.4391,651.9954,651.2404,651.2404,10061.0
2024-07-02 15:40:00,655.76,656.12,655.41,655.44,9363.0,651.4689,651.8266,651.1212,651.151,9363.0
2024-07-02 15:50:00,655.38,656.59,655.1,655.95,33912.0,651.0914,652.2935,650.8132,651.6577,33912.0
2024-07-03 09:30:00,651.27,659.94,650.55,655.55,64279.0,647.0083,655.6216,646.293,651.2603,64279.0
2024-07-03 09:40:00,656.03,658.15,655.56,657.99,9651.0,651.7371,653.8433,651.2702,653.6843,9651.0
2024-07-03 09:50:00,658.34,660.46,656.66,660.46,20699.0,654.032,656.1382,652.363,656.1382,20699.0
2024-07-03 10:00:00,660.33,660.83,657.34,659.26,16105.0,656.009,656.5057,653.0386,654.946,16105.0
2024-07-03 10:10:00,658.96,660.88,658.84,660.51,12470.0,654.648,656.5554,654.5288,656.1878,12470.0
2024-07-03 10:20:00,660.47,661.31,658.67,661.0,23860.0,656.1481,656.9826,654.3599,656.6746,23860.0
2024-07-03 10:30:00,660.83,661.57,660.24,660.83,10128.0,656.5057,657.2409,655.9196,656.5057,10128.0
2024-07-03 10:40:00,660.63,661.47,660.39,661.37,9799.0,656.307,657.1415,656.0686,657.0422,9799.0
2024-07-03 10:50:00,661.42,662.44,660.6,660.8,17760.0,657.0919,658.1052,656.2772,656.4759,17760.0
2024-07-03 11:00:00,660.81,661.1,659.65,660.54,22715.0,656.4859,656.774,655.3335,656.2176,22715.0
2024-07-03 11:10:00,660.74,661.0,660.2,660.86,6283.0,656.4163,656.6746,655.8799,656.5355,6283.0
2024-07-03 11:20:00,660.97,661.19,660.04,660.36,5231.0,656.6448,656.8634,655.7209,656.0388,5231.0
2024-07-03 11:30:00,660.23,660.32,659.05,659.41,9202.0,655.9097,655.9991,654.7374,655.095,9202.0
2024-07-03 11:40:00,659.44,659.44,658.49,658.62,15180.0,655.1248,655.1248,654.181,654.3102,15180.0
2024-07-03 11:50:00,658.6,658.73,658.08,658.59,9515.0,654.2903,654.4195,653.7737,654.2804,9515.0
2024-07-03 12:00:00,658.6,659.61,658.3,658.49,20470.0,654.2903,655.2937,653.9923,654.181,20470.0
2024-07-03 12:10:00,658.55,659.38,658.38,659.15,12069.0,654.2407,655.0652,654.0718,654.8367,12069.0
2024-07-03 12:20:00,659.15,659.29,658.01,658.13,11604.0,654.8367,654.9758,653.7042,653.8234,11604.0
2024-07-03 12:30:00,658.13,659.05,658.1,658.68,21409.0,653.8234,654.7374,653.7936,654.3698,21409.0
2024-07-03 12:40:00,658.66,659.16,658.01,658.85,11645.0,654.3499,654.8467,653.7042,654.5387,11645.0
2024-07-03 12:50:00,658.94,660.85,658.76,659.9,64078.0,654.6281,656.5256,654.4493,655.5818,64078.0
2024-07-05 09:30:00,655.0,658.9,653.36,657.8,46530.0,650.7139,654.5884,649.0846,653.4956,46530.0
2024-07-05 09:40:00,658.21,659.25,656.57,659.25,10439.0,653.9029,654.9361,652.2736,654.9361,10439.0
2024-07-05 09:50:00,659.44,661.62,659.16,661.62,10896.0,655.1248,657.2906,654.8467,657.2906,10896.0
2024-07-05 10:00:00,661.53,663.96,661.27,663.55,11220.0,657.2012,659.6152,656.9429,659.2079,11220.0
2024-07-05 10:10:00,663.54,665.99,662.98,665.98,12315.0,659.198,661.632,658.6417,661.622,12315.0
2024-07-05 10:20:00,666.66,666.66,665.34,665.78,7427.0,662.2976,662.2976,660.9862,661.4233,7427.0
2024-07-05 10:30:00,665.8,666.32,664.77,666.03,6493.0,661.4432,661.9598,660.4199,661.6717,6493.0
2024-07-05 10:40:00,665.96,668.48,665.79,668.0,6833.0,661.6022,664.1057,661.4333,663.6288,6833.0
2024-07-05 10:50:00,667.61,669.0,667.43,668.95,8006.0,663.2414,664.6223,663.0625,664.5726,8006.0
2024-07-05 11:00:00,669.3,670.99,669.2,670.45,22984.0,664.9203,666.5992,664.821,666.0628,22984.0
2024-07-05 11:10:00,670.45,672.08,670.38,671.99,10376.0,666.0628,667.6821,665.9932,667.5927,10376.0
2024-07-05 11:20:00,671.86,672.89,671.65,671.9,11177.0,667.4636,668.4868,667.2549,667.5033,11177.0
2024-07-05 11:30:00,672.39,673.63,672.11,673.35,7151.0,667.9901,669.222,667.7119,668.9438,7151.0
2024-07-05 11:40:00,673.6,674.34,673.47,674.25,10414.0,669.1922,669.9273,669.063,669.8379,10414.0
2024-07-05 11:50:00,673.83,673.85,672.34,672.34,7206.0,669.4207,669.4405,667.9404,667.9404,7206.0
2024-07-05 12:00:00,672.36,673.0,671.52,672.6,7650.0,667.9603,668.5961,667.1258,668.1987,7650.0
2024-07-05 12:10:00,673.12,673.82,671.8,671.81,7156.0,668.7153,669.4107,667.4039,667.4139,7156.0
2024-07-05 12:20:00,671.64,672.19,671.5,671.83,4292.0,667.245,667.7914,667.1059,667.4338,4292.0
2024-07-05 12:30:00,671.55,671.81,670.88,671.14,4421.0,667.1556,667.4139,666.49,666.7483,4421.0
2024-07-05 12:40:00,671.5,671.5,670.77,671.16,5273.0,667.1059,667.1059,666.3807,666.7681,5273.0
2024-07-05 12:50:00,671.31,671.64,669.4,669.66,9850.0,666.9172,667.245,665.0197,665.278,9850.0
2024-07-05 13:00:00,669.57,670.0,668.9,670.0,8277.0,665.1885,665.6157,664.5229,665.6157,8277.0
2024-07-05 13:10:00,670.04,670.57,669.57,669.57,4693.0,665.6555,666.182,665.1885,665.1885,4693.0
2024-07-05 13:20:00,669.52,670.16,669.3,669.48,4720.0,665.1389,665.7747,664.9203,665.0991,4720.0
2024-07-05 13:30:00,669.46,670.0,669.3,669.75,4937.0,665.0793,665.6157,664.9203,665.3674,4937.0
2024-07-05 13:40:00,669.87,670.18,669.14,669.3,5196.0,665.4866,665.7945,664.7614,664.9203,5196.0
2024-07-05 13:50:00,669.1,670.16,669.1,670.11,4783.0,664.7216,665.7747,664.7216,665.725,4783.0
2024-07-05 14:00:00,670.11,670.54,669.36,670.54,8894.0,665.725,666.1522,664.9799,666.1522,8894.0
2024-07-05 14:10:00,670.4,670.77,669.42,669.81,5130.0,666.0131,666.3807,665.0395,665.427,5130.0
2024-07-05 14:20:00,669.77,670.35,669.1,669.26,4342.0,665.3872,665.9634,664.7216,664.8806,4342.0
2024-07-05 14:30:00,669.04,669.53,668.85,669.15,3892.0,664.662,665.1488,664.4733,664.7713,3892.0
2024-07-05 14:40:00,669.0,669.99,668.89,669.81,3002.0,664.6223,665.6058,664.513,665.427,3002.0
2024-07-05 14:50:00,670.09,670.28,669.36,669.93,3480.0,665.7051,665.8939,664.9799,665.5462,3480.0
2024-07-05 15:00:00,669.67,670.18,669.42,669.77,5357.0,665.2879,665.7945,665.0395,665.3872,5357.0
2024-07-05 15:10:00,670.07,670.07,669.39,669.45,4314.0,665.6853,665.6853,665.0097,665.0693,4314.0
2024-07-05 15:20:00,669.32,669.73,667.8,668.6,28483.0,664.9402,665.3475,663.4301,664.2249,28483.0
2024-07-05 15:30:00,668.34,668.82,667.99,668.59,7655.0,663.9666,664.4434,663.6189,664.215,7655.0
2024-07-05 15:40:00,668.56,668.7,667.84,668.07,7838.0,664.1851,664.3242,663.4699,663.6984,7838.0
2024-07-05 15:50:00,668.28,669.56,667.9,668.6,47414.0,663.907,665.1786,663.5295,664.2249,47414.0
2024-07-08 09:30:00,660.58,663.09,658.19,659.78,39008.0,656.2574,658.7509,653.883,655.4626,39008.0
2024-07-08 09:40:00,660.79,660.79,657.84,659.26,11965.0,656.466,656.466,653.5353,654.946,11965.0
2024-07-08 09:50:00,659.05,660.75,658.66,660.37,11228.0,654.7374,656.4263,654.3499,656.0487,11228.0
2024-07-08 10:00:00,660.25,660.34,659.04,659.56,14528.0,655.9295,656.0189,654.7274,655.244,14528.0
2024-07-08 10:10:00,659.46,661.0,659.24,659.88,12809.0,655.1447,656.6746,654.9261,655.5619,12809.0
2024-07-08 10:20:00,659.93,661.42,659.28,659.72,15282.0,655.6116,657.0919,654.9659,655.403,15282.0
2024-07-08 10:30:00,660.17,660.99,659.28,659.28,11449.0,655.85,656.6647,654.9659,654.9659,11449.0
2024-07-08 10:40:00,659.26,660.42,659.06,660.1,3464.0,654.946,656.0984,654.7473,655.7805,3464.0
2024-07-08 10:50:00,660.16,660.46,659.3,660.28,5666.0,655.8401,656.1382,654.9857,655.9593,5666.0
2024-07-08 11:00:00,660.21,660.21,659.14,659.14,6369.0,655.8898,655.8898,654.8268,654.8268,6369.0
2024-07-08 11:10:00,659.0,659.25,658.35,658.35,7874.0,654.6877,654.9361,654.042,654.042,7874.0
2024-07-08 11:20:00,658.56,659.36,658.28,659.36,11144.0,654.2506,655.0454,653.9724,655.0454,11144.0
2024-07-08 11:30:00,659.15,659.47,657.73,658.0,7051.0,654.8367,655.1546,653.426,653.6942,7051.0
2024-07-08 11:40:00,658.16,658.75,658.16,658.75,4461.0,653.8532,654.4393,653.8532,654.4393,4461.0
2024-07-08 11:50:00,658.55,658.56,657.23,658.45,4123.0,654.2407,654.2506,652.9293,654.1413,4123.0
2024-07-08 12:00:00,658.27,658.3,657.48,658.05,6860.0,653.9625,653.9923,653.1777,653.7439,6860.0
2024-07-08 12:10:00,658.04,658.04,657.28,657.31,4667.0,653.734,653.734,652.979,653.0088,4667.0
2024-07-08 12:20:00,657.16,657.77,657.15,657.33,3662.0,652.8597,653.4658,652.8498,653.0286,3662.0
2024-07-08 12:30:00,657.28,657.85,657.28,657.85,1736.0,652.979,653.5452,652.979,653.5452,1736.0
2024-07-08 12:40:00,657.45,658.01,657.45,657.74,2922.0,653.1478,653.7042,653.1478,653.436,2922.0
2024-07-08 12:50:00,657.59,657.59,656.95,657.46,4722.0,653.2869,653.2869,652.6511,653.1578,4722.0
2024-07-08 13:00:00,657.42,657.91,656.88,657.11,3438.0,653.118,653.6048,652.5816,652.8101,3438.0
2024-07-08 13:10:00,657.11,657.36,656.39,656.75,6405.0,652.8101,653.0584,652.0948,652.4524,6405.0
2024-07-08 13:20:00,656.75,657.1,656.48,656.9,5073.0,652.4524,652.8001,652.1842,652.6014,5073.0
2024-07-08 13:30:00,657.24,658.37,657.22,657.99,6046.0,652.9392,654.0618,652.9194,653.6843,6046.0
2024-07-08 13:40:00,657.91,658.23,657.4,657.4,2695.0,653.6048,653.9227,653.0982,653.0982,2695.0
2024-07-08 13:50:00,657.31,657.92,657.1,657.1,6420.0,653.0088,653.6148,652.8001,652.8001,6420.0
2024-07-08 14:00:00,657.07,657.64,656.14,656.14,4372.0,652.7703,653.3366,651.8464,651.8464,4372.0
2024-07-08 14:10:00,656.04,656.84,655.94,656.56,2602.0,651.7471,652.5418,651.6477,652.2637,2602.0
2024-07-08 14:20:00,656.59,657.29,656.58,657.28,2683.0,652.2935,652.9889,652.2835,652.979,2683.0
2024-07-08 14:30:00,657.63,658.03,657.46,657.95,5304.0,653.3267,653.7241,653.1578,653.6446,5304.0
2024-07-08 14:40:00,657.89,658.24,657.63,658.02,4434.0,653.585,653.9327,653.3267,653.7141,4434.0
2024-07-08 14:50:00,658.04,659.45,658.01,659.45,5772.0,653.734,655.1348,653.7042,655.1348,5772.0
2024-07-08 15:00:00,659.16,659.26,658.16,658.41,3844.0,654.8467,654.946,653.8532,654.1016,3844.0
2024-07-08 15:10:00,658.47,658.56,658.24,658.47,1269.0,654.1612,654.2506,653.9327,654.1612,1269.0
2024-07-08 15:20:00,658.43,658.73,658.43,658.47,2933.0,654.1214,654.4195,654.1214,654.1612,2933.0
2024-07-08 15:30:00,658.46,659.17,658.33,659.12,9251.0,654.1512,654.8566,654.0221,654.8069,9251.0
2024-07-08 15:40:00,659.13,660.53,659.12,660.53,11795.0,654.8169,656.2077,654.8069,656.2077,11795.0
2024-07-08 15:50:00,660.45,660.58,658.99,659.22,52620.0,656.1282,656.2574,654.6778,654.9063,52620.0
2024-07-09 09:30:00,659.58,660.0,655.5,656.98,16028.0,655.2639,655.6812,651.2106,652.6809,16028.0
2024-07-09 09:40:00,657.12,657.18,654.38,654.38,5116.0,652.82,652.8796,650.0979,650.0979,5116.0
2024-07-09 09:50:00,654.62,654.67,652.73,652.73,9156.0,650.3364,650.386,648.4587,648.4587,9156.0
2024-07-09 10:00:00,652.27,652.33,650.56,650.57,11067.0,648.0017,648.0614,646.3029,646.3129,11067.0
2024-07-09 10:10:00,650.7,651.6,650.11,651.08,10237.0,646.442,647.3361,645.8559,646.8195,10237.0
2024-07-09 10:20:00,651.08,652.17,650.71,651.01,6570.0,646.8195,647.9024,646.452,646.75,6570.0
2024-07-09 10:30:00,650.76,651.05,649.51,649.99,22456.0,646.5016,646.7897,645.2598,645.7367,22456.0
2024-07-09 10:40:00,649.72,651.69,649.09,651.69,4015.0,645.4684,647.4255,644.8426,647.4255,4015.0
2024-07-09 10:50:00,651.75,651.75,650.39,650.76,3665.0,647.4851,647.4851,646.134,646.5016,3665.0
2024-07-09 11:00:00,650.36,650.87,650.0,650.72,6643.0,646.1042,646.6109,645.7466,646.4619,6643.0
2024-07-09 11:10:00,650.3,651.08,650.13,650.94,3152.0,646.0446,646.8195,645.8757,646.6804,3152.0
2024-07-09 11:20:00,650.93,651.8,650.64,651.74,4288.0,646.6705,647.5348,646.3824,647.4752,4288.0
2024-07-09 11:30:00,651.51,653.04,651.49,653.04,2800.0,647.2467,648.7667,647.2268,648.7667,2800.0
2024-07-09 11:40:00,652.81,652.92,651.77,652.06,4127.0,648.5382,648.6475,647.505,647.7931,4127.0
2024-07-09 11:50:00,652.18,652.45,651.63,652.37,8653.0,647.9123,648.1806,647.3659,648.1011,8653.0
2024-07-09 12:00:00,652.38,652.61,651.7,652.01,4002.0,648.111,648.3395,647.4355,647.7434,4002.0
2024-07-09 12:10:00,652.0,652.0,650.85,651.48,5352.0,647.7335,647.7335,646.591,647.2169,5352.0
2024-07-09 12:20:00,651.32,651.43,650.35,651.0,4362.0,647.058,647.1672,646.0943,646.7401,4362.0
2024-07-09 12:30:00,651.25,651.51,650.85,651.08,2449.0,646.9884,647.2467,646.591,646.8195,2449.0
2024-07-09 12:40:00,651.14,651.86,650.82,651.85,7332.0,646.8791,647.5944,646.5612,647.5845,7332.0
2024-07-09 12:50:00,652.11,652.11,650.47,650.9,6948.0,647.8428,647.8428,646.2135,646.6407,6948.0
2024-07-09 13:00:00,650.63,650.82,650.03,650.26,9588.0,646.3725,646.5612,645.7764,646.0049,9588.0
2024-07-09 13:10:00,650.26,650.26,649.22,649.52,4966.0,646.0049,646.0049,644.9717,645.2697,4966.0
2024-07-09 13:20:00,649.53,650.91,649.46,650.14,4975.0,645.2797,646.6506,645.2101,645.8857,4975.0
2024-07-09 13:30:00,649.79,650.32,649.79,650.06,3509.0,645.538,646.0645,645.538,645.8062,3509.0
2024-07-09 13:40:00,649.83,650.36,649.74,649.97,3834.0,645.5777,646.1042,645.4883,645.7168,3834.0
2024-07-09 13:50:00,650.18,650.26,649.56,650.08,5100.0,645.9254,646.0049,645.3095,645.8261,5100.0
2024-07-09 14:00:00,649.93,650.03,649.42,649.69,2568.0,645.6771,645.7764,645.1704,645.4386,2568.0
2024-07-09 14:10:00,649.68,650.13,649.68,649.86,2346.0,645.4287,645.8757,645.4287,645.6075,2346.0
2024-07-09 14:20:00,650.0,650.45,649.98,650.17,4446.0,645.7466,646.1937,645.7267,645.9155,4446.0
2024-07-09 14:30:00,650.03,650.05,649.65,649.93,7995.0,645.7764,645.7963,645.3989,645.6771,7995.0
2024-07-09 14:40:00,649.94,650.27,649.09,649.85,7113.0,645.687,646.0148,644.8426,645.5976,7113.0
2024-07-09 14:50:00,649.47,649.82,649.29,649.62,3140.0,645.2201,645.5678,645.0412,645.3691,3140.0
2024-07-09 15:00:00,649.44,650.0,649.28,650.0,5264.0,645.1903,645.7466,645.0313,645.7466,5264.0
2024-07-09 15:10:00,649.9,650.32,649.7,650.13,4406.0,645.6473,646.0645,645.4486,645.8757,4406.0
2024-07-09 15:20:00,650.11,650.11,649.79,649.92,5008.0,645.8559,645.8559,645.538,645.6671,5008.0
2024-07-09 15:30:00,649.75,650.93,649.71,650.93,8057.0,645.4982,646.6705,645.4585,646.6705,8057.0
2024-07-09 15:40:00,650.98,651.22,650.01,650.08,8957.0,646.7202,646.9586,645.7565,645.8261,8957.0
2024-07-09 15:50:00,649.96,650.88,649.66,650.13,52634.0,645.7069,646.6208,645.4088,645.8757,52634.0
2024-07-10 09:30:00,636.69,636.69,628.01,632.04,86287.0,633.4232,633.4232,624.7878,628.7971,86287.0
2024-07-10 09:40:00,632.04,633.62,630.01,630.7,44201.0,628.7971,630.369,626.7775,627.464,44201.0
2024-07-10 09:50:00,631.19,632.81,629.6,630.71,31971.0,627.9515,629.5632,626.3696,627.4739,31971.0
2024-07-10 10:00:00,630.71,630.74,627.58,629.29,47080.0,627.4739,627.5038,624.36,626.0612,47080.0
2024-07-10 10:10:00,628.82,628.82,624.32,625.02,35187.0,625.5936,625.5936,621.1167,621.8131,35187.0
2024-07-10 10:20:00,624.99,629.17,624.98,628.94,32371.0,621.7833,625.9418,621.7733,625.713,32371.0
2024-07-10 10:30:00,628.94,629.72,626.36,626.45,31885.0,625.713,626.489,623.1462,623.2358,31885.0
2024-07-10 10:40:00,626.67,626.98,623.33,624.9,31645.0,623.4547,623.7631,620.1318,621.6937,31645.0
2024-07-10 10:50:00,625.02,625.78,622.8,623.23,32788.0,621.8131,622.5692,619.6045,620.0323,32788.0
2024-07-10 11:00:00,623.52,624.39,622.82,624.34,23789.0,620.3208,621.1864,619.6244,621.1366,23789.0
2024-07-10 11:10:00,624.21,624.21,623.58,623.98,16091.0,621.0073,621.0073,620.3805,620.7785,16091.0
2024-07-10 11:20:00,623.98,625.0,623.77,623.95,18250.0,620.7785,621.7932,620.5695,620.7486,18250.0
2024-07-10 11:30:00,623.99,625.1,623.94,624.06,7411.0,620.7884,621.8927,620.7387,620.858,7411.0
2024-07-10 11:40:00,624.07,625.0,623.88,624.0,5930.0,620.868,621.7932,620.679,620.7984,5930.0
2024-07-10 11:50:00,624.31,624.31,623.15,623.3,6616.0,621.1068,621.1068,619.9527,620.1019,6616.0
2024-07-10 12:00:00,623.34,623.83,622.8,622.8,7272.0,620.1417,620.6292,619.6045,619.6045,7272.0
2024-07-10 12:10:00,622.92,623.48,622.65,623.0,6109.0,619.7239,620.281,619.4553,619.8035,6109.0
2024-07-10 12:20:00,622.83,624.68,622.83,624.34,9793.0,619.6344,621.4749,619.6344,621.1366,9793.0
2024-07-10 12:30:00,624.55,625.27,623.5,625.27,54860.0,621.3455,622.0618,620.3009,622.0618,54860.0
2024-07-10 12:40:00,625.51,626.5,625.17,626.25,18789.0,622.3006,623.2855,621.9624,623.0368,18789.0
2024-07-10 12:50:00,625.99,626.16,625.34,626.0,5347.0,622.7781,622.9473,622.1315,622.7881,5347.0
2024-07-10 13:00:00,625.72,627.07,625.7,626.63,5766.0,622.5095,623.8526,622.4896,623.4149,5766.0
2024-07-10 13:10:00,626.46,627.43,626.24,627.36,3731.0,623.2457,624.2108,623.0269,624.1411,3731.0
2024-07-10 13:20:00,627.45,628.01,626.69,627.38,7029.0,624.2307,624.7878,623.4746,624.161,7029.0
2024-07-10 13:30:00,627.35,628.84,627.34,628.84,8914.0,624.1312,625.6135,624.1212,625.6135,8914.0
2024-07-10 13:40:00,628.73,630.6,628.73,629.29,10366.0,625.5041,627.3645,625.5041,626.0612,10366.0
2024-07-10 13:50:00,629.3,630.63,629.3,630.08,8672.0,626.0712,627.3943,626.0712,626.8472,8672.0
2024-07-10 14:00:00,629.94,630.1,628.89,629.48,7324.0,626.7079,626.8671,625.6633,626.2502,7324.0
2024-07-10 14:10:00,629.48,630.92,629.26,629.9,12102.0,626.2502,627.6829,626.0314,626.6681,12102.0
2024-07-10 14:20:00,629.69,630.1,628.92,629.26,8714.0,626.4592,626.8671,625.6931,626.0314,8714.0
2024-07-10 14:30:00,629.28,630.51,629.28,629.97,5858.0,626.0513,627.275,626.0513,626.7377,5858.0
2024-07-10 14:40:00,629.62,630.28,629.37,630.28,8440.0,626.3895,627.0461,626.1408,627.0461,8440.0
2024-07-10 14:50:00,630.18,630.99,630.05,630.46,6305.0,626.9466,627.7525,626.8173,627.2252,6305.0
2024-07-10 15:00:00,630.28,630.38,629.62,630.32,12582.0,627.0461,627.1456,626.3895,627.0859,12582.0
2024-07-10 15:10:00,630.03,631.09,630.03,630.54,11653.0,626.7974,627.852,626.7974,627.3048,11653.0
2024-07-10 15:20:00,630.55,630.88,629.24,629.38,14426.0,627.3147,627.6431,626.0115,626.1508,14426.0
2024-07-10 15:30:00,629.37,630.64,629.34,630.6,13772.0,626.1408,627.4043,626.111,627.3645,13772.0
2024-07-10 15:40:00,630.42,632.24,629.42,631.67,31915.0,627.1854,628.9961,626.1905,628.429,31915.0
2024-07-10 15:50:00,631.73,634.12,631.72,633.21,73122.0,628.4887,630.8664,628.4787,629.9611,73122.0
2024-07-11 09:30:00,638.59,638.59,633.86,635.6,28157.0,635.3135,635.3135,630.6078,632.3388,28157.0
2024-07-11 09:40:00,636.72,639.87,636.52,639.87,11048.0,633.4531,636.5869,633.2541,636.5869,11048.0
2024-07-11 09:50:00,639.99,643.17,639.83,641.77,9205.0,636.7063,639.87,636.5471,638.4772,9205.0
2024-07-11 10:00:00,641.72,642.98,638.48,639.1,17712.0,638.4274,639.681,635.2041,635.8209,17712.0
2024-07-11 10:10:00,639.11,639.23,636.36,637.08,13318.0,635.8308,635.9502,633.0949,633.8112,13318.0
2024-07-11 10:20:00,637.39,638.52,635.9,637.81,13058.0,634.1197,635.2439,632.6373,634.5375,13058.0
2024-07-11 10:30:00,637.81,638.13,635.42,636.79,13146.0,634.5375,634.8559,632.1598,633.5227,13146.0
2024-07-11 10:40:00,636.79,636.79,634.67,635.58,10215.0,633.5227,633.5227,631.4136,632.3189,10215.0
2024-07-11 10:50:00,635.29,636.44,634.48,634.91,5585.0,632.0304,633.1745,631.2246,631.6524,5585.0
2024-07-11 11:00:00,635.34,635.91,634.23,634.74,17455.0,632.0802,632.6472,630.9759,631.4833,17455.0
2024-07-11 11:10:00,634.64,635.26,633.78,633.86,6942.0,631.3838,632.0006,630.5282,630.6078,6942.0
2024-07-11 11:20:00,634.16,634.29,632.38,634.12,9707.0,630.9062,631.0356,629.1354,630.8664,9707.0
2024-07-11 11:30:00,634.14,634.36,633.31,633.95,7485.0,630.8863,631.1052,630.0606,630.6973,7485.0
2024-07-11 11:40:00,633.79,634.58,633.1,633.76,7579.0,630.5381,631.3241,629.8517,630.5083,7579.0
2024-07-11 11:50:00,634.2,634.29,632.01,632.03,5584.0,630.946,631.0356,628.7673,628.7872,5584.0
2024-07-11 12:00:00,631.5,631.5,630.31,631.06,8319.0,628.2599,628.2599,627.076,627.8221,8319.0
2024-07-11 12:10:00,631.31,631.32,630.01,630.05,5707.0,628.0708,628.0808,626.7775,626.8173,5707.0
2024-07-11 12:20:00,630.03,630.78,629.44,630.78,19100.0,626.7974,627.5436,626.2104,627.5436,19100.0
2024-07-11 12:30:00,630.78,632.33,630.32,631.33,12455.0,627.5436,629.0856,627.0859,628.0907,12455.0
2024-07-11 12:40:00,630.97,631.55,629.71,629.71,4237.0,627.7326,628.3096,626.4791,626.4791,4237.0
2024-07-11 12:50:00,629.93,629.93,628.96,629.46,7617.0,626.6979,626.6979,625.7329,626.2303,7617.0
2024-07-11 13:00:00,629.37,629.61,627.6,629.18,10931.0,626.1408,626.3796,624.3799,625.9518,10931.0
2024-07-11 13:10:00,629.02,629.54,628.48,628.85,7563.0,625.7926,626.3099,625.2554,625.6235,7563.0
2024-07-11 13:20:00,629.3,629.8,629.04,629.47,3979.0,626.0712,626.5686,625.8125,626.2403,3979.0
2024-07-11 13:30:00,629.38,629.53,628.73,628.73,4903.0,626.1508,626.3,625.5041,625.5041,4903.0
2024-07-11 13:40:00,628.97,630.05,628.55,629.74,7551.0,625.7429,626.8173,625.325,626.5089,7551.0
2024-07-11 13:50:00,629.48,629.61,628.62,628.69,2362.0,626.2502,626.3796,625.3947,625.4643,2362.0
2024-07-11 14:00:00,628.68,629.8,628.66,629.68,4821.0,625.4543,626.5686,625.4344,626.4492,4821.0
2024-07-11 14:10:00,630.0,630.42,629.23,629.23,3862.0,626.7676,627.1854,626.0015,626.0015,3862.0
2024-07-11 14:20:00,629.49,629.86,628.33,628.54,3446.0,626.2602,626.6283,625.1061,625.3151,3446.0
2024-07-11 14:30:00,628.54,629.8,628.35,628.35,7992.0,625.3151,626.5686,625.126,625.126,7992.0
2024-07-11 14:40:00,628.32,628.97,628.19,628.19,4183.0,625.0962,625.7429,624.9669,624.9669,4183.0
2024-07-11 14:50:00,628.58,629.16,628.25,628.3,4681.0,625.3549,625.9319,625.0266,625.0763,4681.0
2024-07-11 15:00:00,628.51,628.52,627.6,627.7,7493.0,625.2852,625.2952,624.3799,624.4794,7493.0
2024-07-11 15:10:00,627.69,628.5,627.43,628.21,6092.0,624.4694,625.2753,624.2108,624.9868,6092.0
2024-07-11 15:20:00,628.01,628.06,627.63,627.8,4680.0,624.7878,624.8375,624.4097,624.5789,4680.0
2024-07-11 15:30:00,627.91,628.28,627.22,628.03,8107.0,624.6883,625.0564,624.0018,624.8077,8107.0
2024-07-11 15:40:00,628.0,629.29,627.63,629.15,14293.0,624.7778,626.0612,624.4097,625.9219,14293.0
2024-07-11 15:50:00,629.28,631.38,628.91,628.98,75118.0,626.0513,628.1405,625.6832,625.7528,75118.0
2024-07-12 09:30:00,631.64,633.88,629.6,630.2,29101.0,628.3992,630.6277,626.3696,626.9665,29101.0
2024-07-12 09:40:00,630.49,636.92,630.2,635.63,15984.0,627.2551,633.6521,626.9665,632.3687,15984.0
2024-07-12 09:50:00,635.42,636.88,634.25,636.88,14177.0,632.1598,633.6123,630.9958,633.6123,14177.0
2024-07-12 10:00:00,636.3,638.89,636.23,638.01,12519.0,633.0352,635.612,632.9656,634.7365,12519.0
2024-07-12 10:10:00,637.3,638.46,637.29,637.29,6010.0,634.0301,635.1842,634.0202,634.0202,6010.0
2024-07-12 10:20:00,636.98,638.35,636.11,638.35,3351.0,633.7118,635.0747,632.8462,635.0747,3351.0
2024-07-12 10:30:00,638.23,639.3,637.59,638.1,7918.0,634.9553,636.0199,634.3186,634.826,7918.0
2024-07-12 10:40:00,638.28,639.08,637.58,637.76,7701.0,635.0051,635.801,634.3087,634.4878,7701.0
2024-07-12 10:50:00,637.67,639.69,637.67,639.69,4791.0,634.3982,636.4079,634.3982,636.4079,4791.0
2024-07-12 11:00:00,639.5,640.42,639.38,640.19,5959.0,636.2188,637.1341,636.0994,636.9053,5959.0
2024-07-12 11:10:00,640.27,640.64,639.7,640.03,4823.0,636.9849,637.353,636.4178,636.7461,4823.0
2024-07-12 11:20:00,639.73,639.9,638.94,639.87,4703.0,636.4476,636.6168,635.6617,636.5869,4703.0
2024-07-12 11:30:00,639.75,639.91,638.76,639.35,3894.0,636.4675,636.6267,635.4826,636.0696,3894.0
2024-07-12 11:40:00,639.2,640.61,639.2,640.6,7414.0,635.9204,637.3231,635.9204,637.3132,7414.0
2024-07-12 11:50:00,640.6,640.88,639.6,639.61,4357.0,637.3132,637.5917,636.3183,636.3283,4357.0
2024-07-12 12:00:00,639.33,639.99,638.68,639.01,11310.0,636.0497,636.7063,635.403,635.7313,11310.0
2024-07-12 12:10:00,638.97,639.62,638.63,639.62,6942.0,635.6915,636.3382,635.3533,636.3382,6942.0
2024-07-12 12:20:00,639.45,640.0,638.72,638.78,5179.0,636.1691,636.7163,635.4428,635.5025,5179.0
2024-07-12 12:30:00,638.66,639.72,638.31,639.72,3806.0,635.3831,636.4377,635.0349,636.4377,3806.0
2024-07-12 12:40:00,640.35,640.35,639.13,639.2,4128.0,637.0645,637.0645,635.8507,635.9204,4128.0
2024-07-12 12:50:00,639.44,640.79,639.38,640.79,3007.0,636.1591,637.5022,636.0994,637.5022,3007.0
2024-07-12 13:00:00,640.97,641.46,640.27,641.46,8896.0,637.6813,638.1688,636.9849,638.1688,8896.0
2024-07-12 13:10:00,641.33,643.05,641.32,642.49,4797.0,638.0394,639.7506,638.0295,639.1935,4797.0
2024-07-12 13:20:00,642.62,643.09,642.05,642.95,7915.0,639.3228,639.7904,638.7557,639.6511,7915.0
2024-07-12 13:30:00,643.0,643.62,642.36,642.75,8103.0,639.7009,640.3177,639.0642,639.4522,8103.0
2024-07-12 13:40:00,643.0,644.77,642.73,644.77,4545.0,639.7009,641.4618,639.4323,641.4618,4545.0
2024-07-12 13:50:00,644.38,644.83,644.17,644.26,7083.0,641.0738,641.5215,640.8649,640.9544,7083.0
2024-07-12 14:00:00,643.98,645.79,643.74,645.28,22368.0,640.6758,642.4766,640.4371,641.9692,22368.0
2024-07-12 14:10:00,645.31,646.1,645.17,645.83,3082.0,641.999,642.785,641.8597,642.5164,3082.0
2024-07-12 14:20:00,645.83,645.85,645.1,645.61,7470.0,642.5164,642.5362,641.7901,642.2975,7470.0
2024-07-12 14:30:00,645.61,645.63,644.7,644.74,6305.0,642.2975,642.3174,641.3921,641.4319,6305.0
2024-07-12 14:40:00,644.52,644.65,643.93,644.02,3099.0,641.2131,641.3424,640.6261,640.7156,3099.0
2024-07-12 14:50:00,644.01,644.12,643.4,643.71,6895.0,640.7057,640.8151,640.0988,640.4072,6895.0
2024-07-12 15:00:00,643.45,643.94,643.32,643.57,3802.0,640.1486,640.636,640.0192,640.2679,3802.0
2024-07-12 15:10:00,643.42,643.82,643.0,643.82,5407.0,640.1187,640.5167,639.7009,640.5167,5407.0
2024-07-12 15:20:00,643.9,644.35,643.35,644.32,3571.0,640.5963,641.0439,640.0491,641.0141,3571.0
2024-07-12 15:30:00,644.05,644.08,642.79,643.23,9880.0,640.7455,640.7753,639.4919,639.9297,9880.0
2024-07-12 15:40:00,643.16,643.16,642.03,642.58,31488.0,639.86,639.86,638.7358,639.283,31488.0
2024-07-12 15:50:00,642.29,643.48,641.57,641.95,50910.0,638.9945,640.1784,638.2782,638.6563,50910.0
2024-07-15 09:30:00,641.94,647.0,640.18,646.61,14734.0,638.6463,643.6803,636.8953,643.2923,14734.0
2024-07-15 09:40:00,647.35,650.22,647.35,650.12,4965.0,644.0286,646.8838,644.0286,646.7843,4965.0
2024-07-15 09:50:00,649.8,650.55,649.19,649.23,10100.0,646.466,647.2121,645.8591,645.8989,10100.0
2024-07-15 10:00:00,649.52,651.79,649.02,651.19,13834.0,646.1874,648.4458,645.69,647.8488,13834.0
2024-07-15 10:10:00,651.58,652.84,651.58,652.66,13947.0,648.2368,649.4904,648.2368,649.3113,13947.0
2024-07-15 10:20:00,652.34,653.87,651.82,653.28,9011.0,648.9929,650.5151,648.4756,649.9281,9011.0
2024-07-15 10:30:00,653.37,655.22,653.35,654.38,17359.0,650.0177,651.8582,649.9978,651.0225,17359.0
2024-07-15 10:40:00,654.37,655.53,654.37,654.6,2841.0,651.0125,652.1666,651.0125,651.2414,2841.0
2024-07-15 10:50:00,654.67,654.83,653.69,653.69,4632.0,651.311,651.4702,650.336,650.336,4632.0
2024-07-15 11:00:00,653.94,654.81,653.35,654.22,4674.0,650.5847,651.4503,649.9978,650.8633,4674.0
2024-07-15 11:10:00,654.2,655.0,654.05,654.65,6288.0,650.8434,651.6393,650.6942,651.2911,6288.0
2024-07-15 11:20:00,654.96,655.31,653.83,653.93,9686.0,651.5995,651.9477,650.4753,650.5748,9686.0
2024-07-15 11:30:00,653.78,654.29,653.78,654.19,1227.0,650.4256,650.9329,650.4256,650.8335,1227.0
2024-07-15 11:40:00,654.21,655.81,653.77,655.66,10442.0,650.8534,652.4451,650.4156,652.2959,10442.0
2024-07-15 11:50:00,655.69,656.53,655.34,656.51,3303.0,652.3258,653.1615,651.9776,653.1416,3303.0
2024-07-15 12:00:00,656.45,657.04,654.61,654.87,8972.0,653.0819,653.6688,651.2513,651.51,8972.0
2024-07-15 12:10:00,654.49,654.49,653.46,654.34,3650.0,651.1319,651.1319,650.1072,650.9827,3650.0
2024-07-15 12:20:00,654.25,655.65,654.08,654.96,7252.0,650.8931,652.286,650.724,651.5995,7252.0
2024-07-15 12:30:00,654.78,655.08,653.86,654.58,2749.0,651.4204,651.7189,650.5051,651.2215,2749.0
2024-07-15 12:40:00,654.8,655.3,654.7,655.09,2935.0,651.4403,651.9378,651.3408,651.7288,2935.0
2024-07-15 12:50:00,654.89,655.26,654.57,654.69,3040.0,651.5299,651.898,651.2115,651.3309,3040.0
2024-07-15 13:00:00,654.68,654.95,653.34,654.94,3385.0,651.3209,651.5896,649.9878,651.5796,3385.0
2024-07-15 13:10:00,654.95,655.15,653.88,654.06,4346.0,651.5896,651.7885,650.525,650.7041,4346.0
2024-07-15 13:20:00,654.29,655.23,654.02,654.31,4102.0,650.9329,651.8681,650.6643,650.9528,4102.0
2024-07-15 13:30:00,654.06,654.25,653.4,653.45,5466.0,650.7041,650.8931,650.0475,650.0973,5466.0
2024-07-15 13:40:00,653.84,654.14,653.13,653.67,6729.0,650.4853,650.7837,649.7789,650.3161,6729.0
2024-07-15 13:50:00,654.32,654.61,653.58,653.58,2731.0,650.9628,651.2513,650.2266,650.2266,2731.0
2024-07-15 14:00:00,653.41,654.93,653.36,654.93,3076.0,650.0575,651.5697,650.0077,651.5697,3076.0
2024-07-15 14:10:00,654.93,655.35,654.73,655.11,9656.0,651.5697,651.9875,651.3707,651.7487,9656.0
2024-07-15 14:20:00,655.08,655.85,655.01,655.8,4735.0,651.7189,652.4849,651.6492,652.4352,4735.0
2024-07-15 14:30:00,655.8,656.8,655.7,656.78,11226.0,652.4352,653.4301,652.3357,653.4102,11226.0
2024-07-15 14:40:00,656.76,656.92,655.69,656.26,12244.0,653.3903,653.5494,652.3258,652.8928,12244.0
2024-07-15 14:50:00,656.35,657.32,656.35,657.32,4987.0,652.9824,653.9474,652.9824,653.9474,4987.0
2024-07-15 15:00:00,657.22,657.84,656.83,657.84,6033.0,653.8479,654.4647,653.4599,654.4647,6033.0
2024-07-15 15:10:00,657.63,658.54,657.4,658.54,9998.0,654.2558,655.1611,654.027,655.1611,9998.0
2024-07-15 15:20:00,658.36,658.36,656.94,656.94,8562.0,654.9821,654.9821,653.5693,653.5693,8562.0
2024-07-15 15:30:00,657.1,657.79,656.54,656.55,12493.0,653.7285,654.415,653.1714,653.1813,12493.0
2024-07-15 15:40:00,656.71,657.3,655.45,655.64,28234.0,653.3405,653.9275,652.087,652.276,28234.0
2024-07-15 15:50:00,655.57,658.47,654.96,658.34,90355.0,652.2064,655.0915,651.5995,654.9622,90355.0
2024-07-16 09:30:00,660.0,661.44,655.62,658.57,23409.0,656.6136,658.0463,652.2561,655.191,23409.0
2024-07-16 09:40:00,658.58,660.16,658.58,658.73,3390.0,655.2009,656.7728,655.2009,655.3502,3390.0
2024-07-16 09:50:00,659.05,660.03,658.43,660.0,1570.0,655.6685,656.6435,655.0517,656.6136,1570.0
2024-07-16 10:00:00,660.0,660.08,657.8,658.19,5262.0,656.6136,656.6932,654.4249,654.8129,5262.0
2024-07-16 10:10:00,658.54,658.62,656.91,657.58,4428.0,655.1611,655.2407,653.5395,654.2061,4428.0
2024-07-16 10:20:00,657.75,657.75,656.07,656.56,2410.0,654.3752,654.3752,652.7038,653.1913,2410.0
2024-07-16 10:30:00,656.63,657.5,655.53,657.31,19673.0,653.2609,654.1265,652.1666,653.9374,19673.0
2024-07-16 10:40:00,657.59,659.0,657.56,659.0,9246.0,654.216,655.6188,654.1862,655.6188,9246.0
2024-07-16 10:50:00,659.03,661.18,659.03,660.91,17124.0,655.6486,657.7876,655.6486,657.519,17124.0
2024-07-16 11:00:00,661.24,661.48,659.63,661.25,12348.0,657.8473,658.0861,656.2455,657.8572,12348.0
2024-07-16 11:10:00,661.46,661.84,659.2,659.78,8516.0,658.0662,658.4442,655.8178,656.3948,8516.0
2024-07-16 11:20:00,660.08,660.57,659.22,659.22,11899.0,656.6932,657.1807,655.8376,655.8376,11899.0
2024-07-16 11:30:00,659.03,659.76,657.99,659.38,10401.0,655.6486,656.3749,654.614,655.9968,10401.0
2024-07-16 11:40:00,659.1,659.59,658.86,659.59,8754.0,655.7183,656.2057,655.4795,656.2057,8754.0
2024-07-16 11:50:00,659.49,660.06,659.3,659.3,2442.0,656.1063,656.6733,655.9172,655.9172,2442.0
2024-07-16 12:00:00,659.39,660.05,659.34,659.61,3113.0,656.0068,656.6634,655.957,656.2256,3113.0
2024-07-16 12:10:00,659.84,660.49,658.97,660.16,7916.0,656.4545,657.1011,655.5889,656.7728,7916.0
2024-07-16 12:20:00,660.0,660.66,659.78,660.66,2766.0,656.6136,657.2703,656.3948,657.2703,2766.0
2024-07-16 12:30:00,660.63,661.47,660.0,661.47,3520.0,657.2404,658.0761,656.6136,658.0761,3520.0
2024-07-16 12:40:00,661.29,661.78,660.49,661.72,8843.0,657.897,658.3845,657.1011,658.3248,8843.0
2024-07-16 12:50:00,661.82,662.42,661.63,662.42,6991.0,658.4243,659.0212,658.2353,659.0212,6991.0
2024-07-16 13:00:00,662.41,662.41,661.55,662.16,5924.0,659.0113,659.0113,658.1557,658.7626,5924.0
2024-07-16 13:10:00,661.95,662.63,661.95,662.37,3410.0,658.5536,659.2302,658.5536,658.9715,3410.0
2024-07-16 13:20:00,662.22,662.23,661.12,661.26,5529.0,658.8223,658.8322,657.7279,657.8672,5529.0
2024-07-16 13:30:00,661.12,661.62,660.56,660.99,3510.0,657.7279,658.2253,657.1708,657.5986,3510.0
2024-07-16 13:40:00,660.82,660.82,660.33,660.55,2900.0,657.4294,657.4294,656.942,657.1608,2900.0
2024-07-16 13:50:00,660.53,661.03,660.44,661.03,3473.0,657.1409,657.6384,657.0514,657.6384,3473.0
2024-07-16 14:00:00,660.9,661.55,660.7,661.48,3678.0,657.509,658.1557,657.3101,658.0861,3678.0
2024-07-16 14:10:00,661.15,661.35,660.19,660.73,4857.0,657.7577,657.9567,656.8027,657.3399,4857.0
2024-07-16 14:20:00,660.72,661.44,660.62,661.32,5520.0,657.33,658.0463,657.2305,657.9269,5520.0
2024-07-16 14:30:00,661.31,662.41,661.06,662.41,8018.0,657.9169,659.0113,657.6682,659.0113,8018.0
2024-07-16 14:40:00,662.5,663.37,662.14,663.37,8558.0,659.1008,659.9664,658.7427,659.9664,8558.0
2024-07-16 14:50:00,663.34,664.43,663.07,664.23,6876.0,659.9365,661.0209,659.6679,660.8219,6876.0
2024-07-16 15:00:00,663.91,664.96,663.75,664.96,9168.0,660.5036,661.5482,660.3444,661.5482,9168.0
2024-07-16 15:10:00,665.13,666.67,664.73,666.66,14212.0,661.7173,663.2494,661.3194,663.2395,14212.0
2024-07-16 15:20:00,666.67,667.1,665.72,666.01,11855.0,663.2494,663.6772,662.3043,662.5928,11855.0
2024-07-16 15:30:00,666.21,667.99,665.8,667.63,14682.0,662.7918,664.5627,662.3839,664.2045,14682.0
2024-07-16 15:40:00,667.63,668.64,666.28,666.62,24892.0,664.2045,665.2093,662.8614,663.1997,24892.0
2024-07-16 15:50:00,666.68,667.47,665.22,666.16,106940.0,663.2594,664.0453,661.8069,662.742,106940.0
2024-07-17 09:30:00,663.07,664.44,661.1,661.1,26146.0,659.6679,661.0309,657.708,657.708,26146.0
2024-07-17 09:40:00,662.16,662.37,658.75,661.98,6855.0,658.7626,658.9715,655.3701,658.5835,6855.0
2024-07-17 09:50:00,662.0,662.5,661.44,662.25,7638.0,658.6034,659.1008,658.0463,658.8521,7638.0
2024-07-17 10:00:00,661.94,662.26,659.98,660.39,14277.0,658.5437,658.8621,656.5937,657.0016,14277.0
2024-07-17 10:10:00,660.4,664.28,660.14,664.0,14833.0,657.0116,660.8717,656.7529,660.5931,14833.0
2024-07-17 10:20:00,663.96,664.7,663.52,664.3,11777.0,660.5533,661.2895,660.1156,660.8916,11777.0
2024-07-17 10:30:00,664.44,665.98,664.44,665.49,8063.0,661.0309,662.563,661.0309,662.0755,8063.0
2024-07-17 10:40:00,665.69,666.32,663.01,663.48,14756.0,662.2745,662.9012,659.6082,660.0758,14756.0
2024-07-17 10:50:00,663.35,663.35,661.4,661.88,4280.0,659.9465,659.9465,658.0065,658.484,4280.0
2024-07-17 11:00:00,661.34,663.02,661.34,663.01,5713.0,657.9468,659.6182,657.9468,659.6082,5713.0
2024-07-17 11:10:00,663.12,663.63,661.85,663.39,7414.0,659.7176,660.225,658.4542,659.9863,7414.0
2024-07-17 11:20:00,663.39,663.93,662.37,663.05,8314.0,659.9863,660.5235,658.9715,659.648,8314.0
2024-07-17 11:30:00,663.02,663.35,662.4,663.35,3168.0,659.6182,659.9465,659.0013,659.9465,3168.0
2024-07-17 11:40:00,663.44,663.44,662.33,662.56,5166.0,660.036,660.036,658.9317,659.1605,5166.0
2024-07-17 11:50:00,662.56,663.07,661.24,662.29,10992.0,659.1605,659.6679,657.8473,658.8919,10992.0
2024-07-17 12:00:00,662.41,662.41,659.7,659.7,3259.0,659.0113,659.0113,656.3152,656.3152,3259.0
2024-07-17 12:10:00,659.58,660.28,658.06,658.96,9070.0,656.1958,656.8922,654.6836,655.579,9070.0
2024-07-17 12:20:00,659.46,659.83,659.07,659.62,2044.0,656.0764,656.4445,655.6884,656.2356,2044.0
2024-07-17 12:30:00,659.3,660.32,659.06,659.76,5171.0,655.9172,656.932,655.6785,656.3749,5171.0
2024-07-17 12:40:00,660.13,660.37,659.17,659.74,4105.0,656.743,656.9817,655.7879,656.355,4105.0
2024-07-17 12:50:00,659.8,660.47,658.45,660.03,9365.0,656.4147,657.0812,655.0716,656.6435,9365.0
2024-07-17 13:00:00,659.83,659.92,659.05,659.23,3284.0,656.4445,656.5341,655.6685,655.8476,3284.0
2024-07-17 13:10:00,659.02,659.44,658.43,659.14,7034.0,655.6387,656.0565,655.0517,655.7581,7034.0
2024-07-17 13:20:00,659.29,661.53,659.28,661.53,4361.0,655.9073,658.1358,655.8973,658.1358,4361.0
2024-07-17 13:30:00,661.51,662.56,661.51,662.42,3068.0,658.1159,659.1605,658.1159,659.0212,3068.0
2024-07-17 13:40:00,662.21,663.35,662.06,662.8,12117.0,658.8123,659.9465,658.6631,659.3993,12117.0
2024-07-17 13:50:00,662.58,662.63,661.85,662.46,2960.0,659.1804,659.2302,658.4542,659.061,2960.0
2024-07-17 14:00:00,662.03,662.56,661.65,661.98,7039.0,658.6332,659.1605,658.2552,658.5835,7039.0
2024-07-17 14:10:00,661.87,663.45,661.75,663.45,8063.0,658.4741,660.0459,658.3547,660.0459,8063.0
2024-07-17 14:20:00,663.36,663.48,662.08,662.68,4560.0,659.9564,660.0758,658.683,659.2799,4560.0
2024-07-17 14:30:00,662.44,663.13,662.37,662.37,4461.0,659.0411,659.7276,658.9715,658.9715,4461.0
2024-07-17 14:40:00,662.78,662.97,661.55,661.83,6073.0,659.3794,659.5684,658.1557,658.4343,6073.0
2024-07-17 14:50:00,661.83,662.08,660.56,660.66,18804.0,658.4343,658.683,657.1708,657.2703,18804.0
2024-07-17 15:00:00,660.94,661.11,660.15,660.26,6946.0,657.5488,657.718,656.7629,656.8723,6946.0
2024-07-17 15:10:00,660.49,661.86,660.14,660.86,10022.0,657.1011,658.4641,656.7529,657.4692,10022.0
2024-07-17 15:20:00,660.58,661.87,660.34,661.52,6842.0,657.1907,658.4741,656.9519,658.1258,6842.0
2024-07-17 15:30:00,660.95,661.57,660.14,660.14,15677.0,657.5588,658.1756,656.7529,656.7529,15677.0
2024-07-17 15:40:00,660.28,661.0,659.59,659.94,25432.0,656.8922,657.6085,656.2057,656.554,25432.0
2024-07-17 15:50:00,659.94,660.91,658.88,658.9,64248.0,656.554,657.519,655.4994,655.5193,64248.0
2024-07-18 09:30:00,661.66,661.66,655.97,657.81,17015.0,658.2651,658.2651,652.6043,654.4349,17015.0
2024-07-18 09:40:00,657.87,657.87,654.56,654.56,8154.0,654.4946,654.4946,651.2016,651.2016,8154.0
2024-07-18 09:50:00,654.92,654.92,652.72,654.49,10115.0,651.5597,651.5597,649.371,651.1319,10115.0
2024-07-18 10:00:00,654.31,654.86,652.37,653.45,17282.0,650.9528,651.5,649.0228,650.0973,17282.0
2024-07-18 10:10:00,654.33,655.74,653.96,654.11,7989.0,650.9727,652.3755,650.6046,650.7539,7989.0
2024-07-18 10:20:00,653.78,654.42,653.31,653.32,8966.0,650.4256,651.0623,649.958,649.9679,8966.0
2024-07-18 10:30:00,653.24,653.32,649.85,650.63,21302.0,649.8883,649.9679,646.5157,647.2917,21302.0
2024-07-18 10:40:00,650.35,652.5,649.58,652.5,15182.0,647.0132,649.1521,646.2471,649.1521,15182.0
2024-07-18 10:50:00,652.5,654.85,651.68,653.92,16268.0,649.1521,651.4901,648.3363,650.5648,16268.0
2024-07-18 11:00:00,653.84,654.1,652.61,652.64,5826.0,650.4853,650.7439,649.2616,649.2914,5826.0
2024-07-18 11:10:00,652.64,653.02,650.01,650.01,5527.0,649.2914,649.6695,646.6749,646.6749,5527.0
2024-07-18 11:20:00,650.13,650.55,647.95,648.59,13267.0,646.7943,647.2121,644.6255,645.2622,13267.0
2024-07-18 11:30:00,648.27,649.02,646.8,646.87,9165.0,644.9438,645.69,643.4814,643.551,9165.0
2024-07-18 11:40:00,646.84,646.84,642.94,642.97,17315.0,643.5212,643.5212,639.6412,639.671,17315.0
2024-07-18 11:50:00,642.91,644.68,642.91,643.48,10414.0,639.6113,641.3723,639.6113,640.1784,10414.0
2024-07-18 12:00:00,643.46,643.63,640.91,641.25,16672.0,640.1585,640.3276,637.6216,637.9598,16672.0
2024-07-18 12:10:00,641.1,641.33,635.24,635.48,39059.0,637.8106,638.0394,631.9807,632.2195,39059.0
2024-07-18 12:20:00,635.39,639.22,635.11,637.13,32199.0,632.1299,635.9403,631.8514,633.861,32199.0
2024-07-18 12:30:00,636.69,639.52,636.2,638.97,24744.0,633.4232,636.2387,632.9358,635.6915,24744.0
2024-07-18 12:40:00,638.93,639.88,637.9,638.62,17775.0,635.6518,636.5969,634.627,635.3433,17775.0
2024-07-18 12:50:00,638.75,640.21,638.57,639.98,12538.0,635.4727,636.9252,635.2936,636.6964,12538.0
2024-07-18 13:00:00,640.19,641.52,637.66,637.66,9642.0,636.9053,638.2285,634.3883,634.3883,9642.0
2024-07-18 13:10:00,637.51,638.21,636.71,637.72,8500.0,634.239,634.9354,633.4431,634.448,8500.0
2024-07-18 13:20:00,637.55,637.9,635.18,635.51,11441.0,634.2788,634.627,631.921,632.2493,11441.0
2024-07-18 13:30:00,635.71,637.24,635.7,636.73,11163.0,632.4483,633.9704,632.4383,633.463,11163.0
2024-07-18 13:40:00,636.47,638.3,635.87,637.67,12075.0,633.2044,635.025,632.6075,634.3982,12075.0
2024-07-18 13:50:00,637.62,637.62,634.81,635.01,8609.0,634.3485,634.3485,631.5529,631.7519,8609.0
2024-07-18 14:00:00,634.73,635.47,634.17,634.68,9069.0,631.4733,632.2095,630.9162,631.4236,9069.0
2024-07-18 14:10:00,634.5,634.5,633.08,634.25,11239.0,631.2445,631.2445,629.8318,630.9958,11239.0
2024-07-18 14:20:00,634.44,635.11,632.99,633.57,10250.0,631.1848,631.8514,629.7422,630.3193,10250.0
2024-07-18 14:30:00,633.01,634.02,632.7,633.43,6402.0,629.7621,630.7669,629.4537,630.18,6402.0
2024-07-18 14:40:00,633.62,634.35,633.5,633.96,5541.0,630.369,631.0953,630.2496,630.7073,5541.0
2024-07-18 14:50:00,633.97,634.79,633.15,634.79,9973.0,630.7172,631.533,629.9014,631.533,9973.0
2024-07-18 15:00:00,634.77,636.04,634.44,635.01,4961.0,631.5131,632.7766,631.1848,631.7519,4961.0
2024-07-18 15:10:00,634.97,634.97,633.44,634.05,6849.0,631.7121,631.7121,630.1899,630.7968,6849.0
2024-07-18 15:20:00,634.17,634.79,633.89,634.79,5806.0,630.9162,631.533,630.6376,631.533,5806.0
2024-07-18 15:30:00,635.07,636.64,634.84,636.36,16174.0,631.8116,633.3735,631.5827,633.0949,16174.0
2024-07-18 15:40:00,636.73,638.13,636.46,637.95,13752.0,633.463,634.8559,633.1944,634.6768,13752.0
2024-07-18 15:50:00,637.73,638.33,635.97,637.36,50900.0,634.4579,635.0548,632.7069,634.0898,50900.0
2024-07-19 09:30:00,638.78,639.78,634.37,638.13,74008.0,635.5025,636.4974,631.1151,634.8559,74008.0
2024-07-19 09:40:00,638.35,640.05,637.11,639.5,9391.0,635.0747,636.766,633.8411,636.2188,9391.0
2024-07-19 09:50:00,638.97,639.72,637.31,637.6,2751.0,635.6915,636.4377,634.0401,634.3286,2751.0
2024-07-19 10:00:00,637.51,637.76,635.92,637.56,12042.0,634.239,634.4878,632.6572,634.2888,12042.0
2024-07-19 10:10:00,637.76,638.05,634.83,634.83,16328.0,634.4878,634.7763,631.5728,631.5728,16328.0
2024-07-19 10:20:00,635.26,636.14,633.75,634.46,6700.0,632.0006,632.8761,630.4983,631.2047,6700.0
2024-07-19 10:30:00,634.51,635.62,633.49,634.4,5742.0,631.2544,632.3587,630.2397,631.145,5742.0
2024-07-19 10:40:00,633.87,634.91,633.14,634.63,5964.0,630.6177,631.6524,629.8915,631.3738,5964.0
2024-07-19 10:50:00,634.09,634.92,634.09,634.73,1909.0,630.8366,631.6623,630.8366,631.4733,1909.0
2024-07-19 11:00:00,635.04,636.42,635.0,635.7,3967.0,631.7817,633.1546,631.7419,632.4383,3967.0
2024-07-19 11:10:00,634.8,635.71,634.39,635.25,4672.0,631.5429,632.4483,631.135,631.9906,4672.0
2024-07-19 11:20:00,635.38,636.0,633.54,633.59,4539.0,632.12,632.7368,630.2894,630.3392,4539.0
2024-07-19 11:30:00,633.59,634.13,632.75,633.2,5023.0,630.3392,630.8764,629.5035,629.9512,5023.0
2024-07-19 11:40:00,633.04,634.09,632.39,634.09,6319.0,629.792,630.8366,629.1453,630.8366,6319.0
2024-07-19 11:50:00,634.09,637.4,634.08,637.36,7424.0,630.8366,634.1296,630.8266,634.0898,7424.0
2024-07-19 12:00:00,638.16,639.19,637.11,638.1,8243.0,634.8857,635.9104,633.8411,634.826,8243.0
2024-07-19 12:10:00,637.85,639.16,637.55,638.51,2208.0,634.5773,635.8806,634.2788,635.2339,2208.0
2024-07-19 12:20:00,637.95,637.95,636.66,636.66,1700.0,634.6768,634.6768,633.3934,633.3934,1700.0
2024-07-19 12:30:00,636.59,636.62,635.76,635.91,2918.0,633.3238,633.3536,632.498,632.6472,2918.0
2024-07-19 12:40:00,636.34,636.9,635.19,635.41,4951.0,633.075,633.6322,631.9309,632.1498,4951.0
2024-07-19 12:50:00,635.64,636.22,635.64,636.02,800.0,632.3786,632.9557,632.3786,632.7567,800.0
2024-07-19 13:00:00,635.58,636.19,633.9,634.63,8429.0,632.3189,632.9258,630.6476,631.3738,8429.0
2024-07-19 13:10:00,634.29,635.02,633.91,634.17,2896.0,631.0356,631.7618,630.6575,630.9162,2896.0
2024-07-19 13:20:00,634.17,634.97,633.29,634.47,6156.0,630.9162,631.7121,630.0407,631.2146,6156.0
2024-07-19 13:30:00,634.38,635.44,634.09,635.36,10208.0,631.1251,632.1797,630.8366,632.1001,10208.0
2024-07-19 13:40:00,635.07,637.03,634.13,637.03,5176.0,631.8116,633.7615,630.8764,633.7615,5176.0
2024-07-19 13:50:00,636.92,638.25,636.31,638.15,2162.0,633.6521,634.9752,633.0452,634.8758,2162.0
2024-07-19 14:00:00,637.98,639.37,637.98,639.29,4532.0,634.7066,636.0895,634.7066,636.0099,4532.0
2024-07-19 14:10:00,639.25,639.93,638.76,639.79,4740.0,635.9701,636.6466,635.4826,636.5073,4740.0
2024-07-19 14:20:00,639.85,639.85,637.21,637.41,5983.0,636.567,636.567,633.9406,634.1396,5983.0
2024-07-19 14:30:00,637.23,637.31,636.27,636.27,4491.0,633.9605,634.0401,633.0054,633.0054,4491.0
2024-07-19 14:40:00,636.28,636.6,635.77,636.24,10176.0,633.0153,633.3337,632.508,632.9756,10176.0
2024-07-19 14:50:00,636.54,637.16,636.49,637.16,4200.0,633.274,633.8908,633.2243,633.8908,4200.0
2024-07-19 15:00:00,637.19,639.01,637.18,637.56,15324.0,633.9207,635.7313,633.9107,634.2888,15324.0
2024-07-19 15:10:00,638.09,638.98,637.76,638.8,4139.0,634.8161,635.7015,634.4878,635.5224,4139.0
2024-07-19 15:20:00,639.14,640.45,638.77,640.22,3883.0,635.8607,637.164,635.4926,636.9351,3883.0
2024-07-19 15:30:00,640.34,640.34,637.47,637.55,4084.0,637.0545,637.0545,634.1992,634.2788,4084.0
2024-07-19 15:40:00,637.54,637.54,636.39,636.45,18968.0,634.2689,634.2689,633.1248,633.1845,18968.0
2024-07-19 15:50:00,636.45,637.8,635.27,636.46,64354.0,633.1845,634.5276,632.0105,633.1944,64354.0
2024-07-22 09:30:00,642.78,645.98,638.93,645.19,14419.0,639.482,642.6656,635.6518,641.8796,14419.0
2024-07-22 09:40:00,644.79,644.84,639.84,641.52,9290.0,641.4817,641.5314,636.5571,638.2285,9290.0
2024-07-22 09:50:00,641.63,643.67,638.51,639.42,6529.0,638.3379,640.3674,635.2339,636.1392,6529.0
2024-07-22 10:00:00,639.43,639.86,637.37,637.37,6308.0,636.1492,636.577,634.0998,634.0998,6308.0
2024-07-22 10:10:00,637.36,638.31,635.91,637.63,7433.0,634.0898,635.0349,632.6472,634.3584,7433.0
2024-07-22 10:20:00,637.5,639.06,636.36,639.06,6799.0,634.2291,635.7811,633.0949,635.7811,6799.0
2024-07-22 10:30:00,638.8,640.02,637.99,639.81,10715.0,635.5224,636.7362,634.7166,636.5272,10715.0
2024-07-22 10:40:00,640.07,642.53,640.06,641.86,5841.0,636.7859,639.2333,636.776,638.5667,5841.0
2024-07-22 10:50:00,641.27,642.36,641.16,641.51,7619.0,637.9797,639.0642,637.8703,638.2185,7619.0
2024-07-22 11:00:00,641.48,642.4,640.03,640.48,6468.0,638.1887,639.1039,636.7461,637.1938,6468.0
2024-07-22 11:10:00,640.05,640.89,638.29,639.04,12264.0,636.766,637.6017,635.015,635.7612,12264.0
2024-07-22 11:20:00,638.65,639.07,637.18,637.75,17626.0,635.3732,635.791,633.9107,634.4778,17626.0
2024-07-22 11:30:00,637.55,638.0,637.21,637.75,5548.0,634.2788,634.7265,633.9406,634.4778,5548.0
2024-07-22 11:40:00,637.84,638.51,636.55,637.98,9360.0,634.5673,635.2339,633.284,634.7066,9360.0
2024-07-22 11:50:00,637.67,639.35,637.67,638.81,5258.0,634.3982,636.0696,634.3982,635.5324,5258.0
2024-07-22 12:00:00,638.81,640.06,637.76,638.57,15606.0,635.5324,636.776,634.4878,635.2936,15606.0
2024-07-22 12:10:00,638.85,639.33,638.3,638.79,3550.0,635.5722,636.0497,635.025,635.5125,3550.0
2024-07-22 12:20:00,638.49,638.92,637.75,638.33,5260.0,635.214,635.6418,634.4778,635.0548,5260.0
2024-07-22 12:30:00,638.32,639.77,637.98,639.77,7326.0,635.0449,636.4874,634.7066,636.4874,7326.0
2024-07-22 12:40:00,639.59,641.05,639.59,640.13,9138.0,636.3084,637.7609,636.3084,636.8456,9138.0
2024-07-22 12:50:00,640.55,642.03,639.93,641.72,6158.0,637.2634,638.7358,636.6466,638.4274,6158.0
2024-07-22 13:00:00,641.8,643.09,641.59,642.67,4671.0,638.507,639.7904,638.2981,639.3726,4671.0
2024-07-22 13:10:00,642.78,642.78,642.2,642.49,4645.0,639.482,639.482,638.905,639.1935,4645.0
2024-07-22 13:20:00,642.14,642.8,641.72,642.76,5245.0,638.8453,639.5019,638.4274,639.4621,5245.0
2024-07-22 13:30:00,642.99,643.35,642.65,643.11,5874.0,639.6909,640.0491,639.3527,639.8103,5874.0
2024-07-22 13:40:00,642.87,643.07,642.48,643.02,5341.0,639.5715,639.7705,639.1835,639.7208,5341.0
2024-07-22 13:50:00,643.04,643.04,642.17,642.56,5887.0,639.7407,639.7407,638.8751,639.2631,5887.0
2024-07-22 14:00:00,642.87,643.3,642.51,642.84,9671.0,639.5715,639.9993,639.2134,639.5417,9671.0
2024-07-22 14:10:00,642.71,642.99,641.99,642.85,10474.0,639.4124,639.6909,638.6961,639.5516,10474.0
2024-07-22 14:20:00,643.01,643.64,642.69,643.11,9585.0,639.7108,640.3376,639.3925,639.8103,9585.0
2024-07-22 14:30:00,643.02,644.4,643.01,644.29,8889.0,639.7208,641.0937,639.7108,640.9843,8889.0
2024-07-22 14:40:00,644.29,644.33,643.08,643.08,8511.0,640.9843,641.024,639.7805,639.7805,8511.0
2024-07-22 14:50:00,643.27,643.64,642.36,642.65,11392.0,639.9695,640.3376,639.0642,639.3527,11392.0
2024-07-22 15:00:00,642.69,643.97,642.42,643.84,14299.0,639.3925,640.6659,639.1238,640.5366,14299.0
2024-07-22 15:10:00,644.01,644.38,642.74,642.74,10242.0,640.7057,641.0738,639.4422,639.4422,10242.0
2024-07-22 15:20:00,642.55,642.92,641.8,642.22,9713.0,639.2532,639.6213,638.507,638.9249,9713.0
2024-07-22 15:30:00,642.19,643.45,641.96,643.29,12137.0,638.895,640.1486,638.6662,639.9894,12137.0
2024-07-22 15:40:00,643.35,643.55,642.44,642.62,23167.0,640.0491,640.248,639.1437,639.3228,23167.0
2024-07-22 15:50:00,642.41,644.69,642.33,644.52,66246.0,639.1139,641.3822,639.0343,641.2131,66246.0
2024-07-23 09:30:00,643.68,644.29,642.07,644.29,14206.0,640.3774,640.9843,638.7756,640.9843,14206.0
2024-07-23 09:40:00,644.32,646.36,643.59,645.78,9800.0,641.0141,643.0436,640.2878,642.4666,9800.0
2024-07-23 09:50:00,644.31,645.5,642.94,644.55,8049.0,641.0041,642.188,639.6412,641.2429,8049.0
2024-07-23 10:00:00,645.89,646.35,643.45,645.44,5702.0,642.576,643.0337,640.1486,642.1284,5702.0
2024-07-23 10:10:00,646.1,647.47,645.98,647.39,8964.0,642.785,644.1479,642.6656,644.0683,8964.0
2024-07-23 10:20:00,647.1,648.26,646.09,646.09,8837.0,643.7798,644.9339,642.775,642.775,8837.0
2024-07-23 10:30:00,645.67,646.27,644.64,644.64,6119.0,642.3572,642.9541,641.3325,641.3325,6119.0
2024-07-23 10:40:00,644.54,644.76,641.38,641.46,8542.0,641.233,641.4518,638.0892,638.1688,8542.0
2024-07-23 10:50:00,641.97,642.56,640.84,642.16,4026.0,638.6762,639.2631,637.552,638.8652,4026.0
2024-07-23 11:00:00,642.18,644.84,642.17,644.64,17082.0,638.8851,641.5314,638.8751,641.3325,17082.0
2024-07-23 11:10:00,644.78,647.17,644.78,647.07,5376.0,641.4717,643.8495,641.4717,643.75,5376.0
2024-07-23 11:20:00,646.82,647.46,645.71,645.71,11237.0,643.5013,644.138,642.397,642.397,11237.0
2024-07-23 11:30:00,645.67,646.15,645.39,645.46,6282.0,642.3572,642.8347,642.0786,642.1482,6282.0
2024-07-23 11:40:00,645.17,645.64,644.67,644.87,5207.0,641.8597,642.3273,641.3623,641.5613,5207.0
2024-07-23 11:50:00,644.7,644.7,643.31,644.06,5800.0,641.3921,641.3921,640.0093,640.7554,5800.0
2024-07-23 12:00:00,643.89,643.92,642.4,643.28,5101.0,640.5863,640.6162,639.1039,639.9794,5101.0
2024-07-23 12:10:00,643.03,643.26,641.91,642.22,2735.0,639.7307,639.9595,638.6165,638.9249,2735.0
2024-07-23 12:20:00,642.18,642.39,639.85,640.76,8254.0,638.8851,639.094,636.567,637.4724,8254.0
2024-07-23 12:30:00,640.32,640.38,639.76,640.13,910.0,637.0346,637.0943,636.4775,636.8456,910.0
2024-07-23 12:40:00,640.28,641.24,639.93,640.8,2954.0,636.9948,637.9499,636.6466,637.5122,2954.0
2024-07-23 12:50:00,640.54,640.54,639.62,640.35,3519.0,637.2535,637.2535,636.3382,637.0645,3519.0
2024-07-23 13:00:00,640.27,640.9,639.91,640.03,6374.0,636.9849,637.6116,636.6267,636.7461,6374.0
2024-07-23 13:10:00,640.31,640.32,638.97,639.65,6315.0,637.0247,637.0346,635.6915,636.3681,6315.0
2024-07-23 13:20:00,639.92,639.97,639.04,639.39,5081.0,636.6367,636.6864,635.7612,636.1094,5081.0
2024-07-23 13:30:00,639.23,639.42,638.52,638.68,4533.0,635.9502,636.1392,635.2439,635.403,4533.0
2024-07-23 13:40:00,638.67,638.7,638.09,638.44,2923.0,635.3931,635.4229,634.8161,635.1643,2923.0
2024-07-23 13:50:00,638.43,639.45,638.43,639.31,4698.0,635.1543,636.1691,635.1543,636.0298,4698.0
2024-07-23 14:00:00,639.07,641.32,639.07,641.13,9051.0,635.791,638.0295,635.791,637.8405,9051.0
2024-07-23 14:10:00,640.75,640.8,640.36,640.64,5965.0,637.4624,637.5122,637.0744,637.353,5965.0
2024-07-23 14:20:00,640.15,640.39,639.51,639.81,7878.0,636.8655,637.1043,636.2288,636.5272,7878.0
2024-07-23 14:30:00,639.92,640.18,639.58,639.61,8464.0,636.6367,636.8953,636.2984,636.3283,8464.0
2024-07-23 14:40:00,639.55,639.66,638.74,639.12,18561.0,636.2686,636.378,635.4627,635.8408,18561.0
2024-07-23 14:50:00,639.13,639.24,638.58,639.22,6941.0,635.8507,635.9602,635.3035,635.9403,6941.0
2024-07-23 15:00:00,639.15,639.38,638.1,638.1,9896.0,635.8706,636.0994,634.826,634.826,9896.0
2024-07-23 15:10:00,637.92,638.39,637.89,637.92,6445.0,634.6469,635.1145,634.6171,634.6469,6445.0
2024-07-23 15:20:00,638.12,639.54,638.07,639.2,10057.0,634.8459,636.2586,634.7962,635.9204,10057.0
2024-07-23 15:30:00,638.82,638.89,638.18,638.6,4556.0,635.5423,635.612,634.9056,635.3234,4556.0
2024-07-23 15:40:00,638.61,638.94,636.93,638.94,17729.0,635.3334,635.6617,633.662,635.6617,17729.0
2024-07-23 15:50:00,638.86,639.2,636.61,637.08,64053.0,635.5821,635.9204,633.3437,633.8112,64053.0
2024-07-24 09:30:00,630.47,636.54,628.58,634.55,23964.0,627.2352,633.274,625.3549,631.2942,23964.0
2024-07-24 09:40:00,633.23,636.94,633.23,636.72,7647.0,629.981,633.672,629.981,633.4531,7647.0
2024-07-24 09:50:00,636.72,637.06,633.39,634.21,8802.0,633.4531,633.7913,630.1402,630.956,8802.0
2024-07-24 10:00:00,633.48,633.94,630.21,630.61,15656.0,630.2297,630.6874,626.9765,627.3744,15656.0
2024-07-24 10:10:00,631.38,632.19,629.83,630.04,5861.0,628.1405,628.9463,626.5984,626.8074,5861.0
2024-07-24 10:20:00,630.2,630.84,628.56,629.6,6379.0,626.9665,627.6033,625.335,626.3696,6379.0
2024-07-24 10:30:00,628.72,629.27,627.77,628.39,9227.0,625.4941,626.0413,624.549,625.1658,9227.0
2024-07-24 10:40:00,628.5,629.1,627.2,627.2,3929.0,625.2753,625.8722,623.9819,623.9819,3929.0
2024-07-24 10:50:00,626.95,627.22,625.71,626.91,4920.0,623.7332,624.0018,622.4996,623.6934,4920.0
2024-07-24 11:00:00,626.85,626.9,624.01,624.34,14414.0,623.6337,623.6835,620.8083,621.1366,14414.0
2024-07-24 11:10:00,624.12,625.27,623.56,624.38,9761.0,620.9177,622.0618,620.3606,621.1764,9761.0
2024-07-24 11:20:00,624.41,624.82,622.54,624.43,15878.0,621.2063,621.6141,619.3458,621.2262,15878.0
2024-07-24 11:30:00,624.47,625.42,623.94,624.26,9980.0,621.2659,622.2111,620.7387,621.057,9980.0
2024-07-24 11:40:00,624.08,624.8,623.26,623.68,7258.0,620.8779,621.5943,620.0622,620.48,7258.0
2024-07-24 11:50:00,623.28,624.65,622.99,622.99,7530.0,620.0821,621.445,619.7935,619.7935,7530.0
2024-07-24 12:00:00,623.24,623.56,621.46,621.92,8630.0,620.0423,620.3606,618.2714,618.729,8630.0
2024-07-24 12:10:00,621.58,622.21,621.26,622.06,11981.0,618.3908,619.0175,618.0724,618.8683,11981.0
2024-07-24 12:20:00,622.01,622.01,620.5,621.47,11863.0,618.8186,618.8186,617.3163,618.2813,11863.0
2024-07-24 12:30:00,621.44,622.65,620.85,620.93,8436.0,618.2515,619.4553,617.6645,617.7441,8436.0
2024-07-24 12:40:00,620.79,621.06,619.94,620.8,7366.0,617.6048,617.8734,616.7592,617.6148,7366.0
2024-07-24 12:50:00,620.35,620.4,619.1,620.12,5985.0,617.1671,617.2168,615.9235,616.9383,5985.0
2024-07-24 13:00:00,619.79,622.27,619.48,622.27,11663.0,616.61,619.0772,616.3015,619.0772,11663.0
2024-07-24 13:10:00,622.76,623.41,622.57,623.29,4904.0,619.5647,620.2114,619.3757,620.092,4904.0
2024-07-24 13:20:00,623.47,624.66,623.41,623.59,6770.0,620.2711,621.455,620.2114,620.3905,6770.0
2024-07-24 13:30:00,623.44,623.86,622.18,623.4,5188.0,620.2412,620.6591,618.9877,620.2014,5188.0
2024-07-24 13:40:00,623.37,625.02,622.75,622.75,11493.0,620.1716,621.8131,619.5548,619.5548,11493.0
2024-07-24 13:50:00,622.98,623.39,622.62,623.28,2812.0,619.7836,620.1915,619.4254,620.0821,2812.0
2024-07-24 14:00:00,622.9,623.0,622.03,622.26,5838.0,619.704,619.8035,618.8385,619.0673,5838.0
2024-07-24 14:10:00,622.62,624.01,622.6,623.47,3765.0,619.4254,620.8083,619.4055,620.2711,3765.0
2024-07-24 14:20:00,623.05,624.06,622.74,623.39,8308.0,619.8532,620.858,619.5448,620.1915,8308.0
2024-07-24 14:30:00,623.29,624.07,622.91,623.56,5140.0,620.092,620.868,619.7139,620.3606,5140.0
2024-07-24 14:40:00,623.63,623.99,622.19,622.27,5410.0,620.4303,620.7884,618.9976,619.0772,5410.0
2024-07-24 14:50:00,622.34,623.59,621.89,623.3,8870.0,619.1469,620.3905,618.6992,620.1019,8870.0
2024-07-24 15:00:00,623.03,623.39,622.04,622.72,5710.0,619.8333,620.1915,618.8484,619.5249,5710.0
2024-07-24 15:10:00,622.73,623.58,622.47,622.73,8856.0,619.5349,620.3805,619.2762,619.5349,8856.0
2024-07-24 15:20:00,622.84,623.31,621.96,622.33,7555.0,619.6443,620.1119,618.7688,619.1369,7555.0
2024-07-24 15:30:00,622.78,623.76,622.0,623.08,9350.0,619.5846,620.5596,618.8086,619.8831,9350.0
2024-07-24 15:40:00,623.32,623.54,621.64,622.35,13490.0,620.1218,620.3407,618.4505,619.1568,13490.0
2024-07-24 15:50:00,622.88,623.4,619.37,620.28,75332.0,619.6841,620.2014,616.1921,617.0974,75332.0
2024-07-25 09:30:00,629.87,629.87,620.27,622.17,35801.0,626.6382,626.6382,617.0875,618.9777,35801.0
2024-07-25 09:40:00,621.66,627.38,621.15,626.87,15689.0,618.4704,624.161,617.963,623.6536,15689.0
2024-07-25 09:50:00,629.28,629.64,626.6,626.7,18038.0,626.0513,626.4094,623.385,623.4845,18038.0
2024-07-25 10:00:00,626.65,626.84,623.0,624.14,17286.0,623.4348,623.6238,619.8035,620.9376,17286.0
2024-07-25 10:10:00,624.15,624.79,621.22,624.2,9606.0,620.9476,621.5843,618.0326,620.9973,9606.0
2024-07-25 10:20:00,625.21,625.21,623.1,623.68,8579.0,622.0021,622.0021,619.903,620.48,8579.0
2024-07-25 10:30:00,623.6,626.33,623.19,625.21,12672.0,620.4004,623.1164,619.9925,622.0021,12672.0
2024-07-25 10:40:00,624.81,625.5,623.28,624.98,11550.0,621.6042,622.2907,620.0821,621.7733,11550.0
2024-07-25 10:50:00,626.02,627.37,625.35,627.25,6100.0,622.808,624.1511,622.1414,624.0317,6100.0
2024-07-25 11:00:00,627.58,628.06,626.01,626.99,6727.0,624.36,624.8375,622.798,623.773,6727.0
2024-07-25 11:10:00,626.92,630.57,626.92,630.36,6816.0,623.7034,627.3346,623.7034,627.1257,6816.0
2024-07-25 11:20:00,630.16,630.45,628.99,629.0,3973.0,626.9268,627.2153,625.7628,625.7727,3973.0
2024-07-25 11:30:00,629.0,630.2,628.37,630.04,10111.0,625.7727,626.9665,625.1459,626.8074,10111.0
2024-07-25 11:40:00,630.1,631.26,629.09,631.25,6969.0,626.8671,628.0211,625.8622,628.0112,6969.0
2024-07-25 11:50:00,631.23,631.41,629.4,631.33,8906.0,627.9913,628.1703,626.1706,628.0907,8906.0
2024-07-25 12:00:00,631.07,633.33,631.01,633.33,12342.0,627.8321,630.0805,627.7724,630.0805,12342.0
2024-07-25 12:10:00,634.07,637.88,633.98,637.84,11262.0,630.8167,634.6071,630.7272,634.5673,11262.0
2024-07-25 12:20:00,637.84,639.36,637.83,639.08,6292.0,634.5673,636.0795,634.5574,635.801,6292.0
2024-07-25 12:30:00,639.09,641.12,638.96,640.08,15898.0,635.8109,637.8305,635.6816,636.7959,15898.0
2024-07-25 12:40:00,640.28,640.65,639.64,639.86,7020.0,636.9948,637.3629,636.3581,636.577,7020.0
2024-07-25 12:50:00,639.95,639.95,638.27,638.27,3819.0,636.6665,636.6665,634.9951,634.9951,3819.0
2024-07-25 13:00:00,638.26,640.17,638.07,639.8,5479.0,634.9852,636.8854,634.7962,636.5173,5479.0
2024-07-25 13:10:00,639.58,639.79,636.84,636.87,7067.0,636.2984,636.5073,633.5725,633.6023,7067.0
2024-07-25 13:20:00,636.86,637.37,635.02,635.25,6203.0,633.5924,634.0998,631.7618,631.9906,6203.0
2024-07-25 13:30:00,635.25,636.35,634.35,635.97,7583.0,631.9906,633.085,631.0953,632.7069,7583.0
2024-07-25 13:40:00,636.39,636.55,635.13,635.39,9436.0,633.1248,633.284,631.8713,632.1299,9436.0
2024-07-25 13:50:00,635.38,637.1,635.29,636.5,6129.0,632.12,633.8311,632.0304,633.2342,6129.0
2024-07-25 14:00:00,636.61,636.97,635.8,635.81,7162.0,633.3437,633.7018,632.5378,632.5478,7162.0
2024-07-25 14:10:00,635.82,636.99,635.31,636.99,3800.0,632.5577,633.7217,632.0503,633.7217,3800.0
2024-07-25 14:20:00,636.86,637.17,635.64,635.78,11434.0,633.5924,633.9008,632.3786,632.5179,11434.0
2024-07-25 14:30:00,636.08,636.7,635.32,635.81,3451.0,632.8164,633.4332,632.0603,632.5478,3451.0
2024-07-25 14:40:00,635.52,635.53,632.5,632.5,3957.0,632.2592,632.2692,629.2547,629.2547,3957.0
2024-07-25 14:50:00,632.76,632.76,631.1,632.12,7885.0,629.5134,629.5134,627.8619,628.8767,7885.0
2024-07-25 15:00:00,632.12,634.08,632.12,633.49,13037.0,628.8767,630.8266,628.8767,630.2397,13037.0
2024-07-25 15:10:00,633.52,634.22,632.84,633.26,5842.0,630.2695,630.9659,629.593,630.0108,5842.0
2024-07-25 15:20:00,633.72,635.4,633.71,634.59,8903.0,630.4685,632.1399,630.4585,631.334,8903.0
2024-07-25 15:30:00,634.55,634.55,632.25,632.91,11172.0,631.2942,631.2942,629.006,629.6626,11172.0
2024-07-25 15:40:00,632.91,632.92,629.1,631.12,9373.0,629.6626,629.6726,625.8722,627.8818,9373.0
2024-07-25 15:50:00,631.12,631.12,626.18,626.34,58583.0,627.8818,627.8818,622.9672,623.1264,58583.0
2024-07-26 09:30:00,632.6,632.6,628.4,631.92,16250.0,629.3542,629.3542,625.1758,628.6777,16250.0
2024-07-26 09:40:00,630.79,634.08,630.78,632.34,4023.0,627.5535,630.8266,627.5436,629.0956,4023.0
2024-07-26 09:50:00,632.7,633.72,630.97,631.99,6108.0,629.4537,630.4685,627.7326,628.7474,6108.0
2024-07-26 10:00:00,632.05,637.76,631.72,633.75,27738.0,628.8071,634.4878,628.4787,630.4983,27738.0
2024-07-26 10:10:00,633.75,635.02,632.71,633.01,8782.0,630.4983,631.7618,629.4637,629.7621,8782.0
2024-07-26 10:20:00,633.03,636.55,632.6,635.69,11983.0,629.782,633.284,629.3542,632.4284,11983.0
2024-07-26 10:30:00,635.95,635.95,631.59,632.55,17194.0,632.687,632.687,628.3494,629.3045,17194.0
2024-07-26 10:40:00,632.52,632.91,631.18,631.98,11185.0,629.2746,629.6626,627.9415,628.7374,11185.0
2024-07-26 10:50:00,631.07,634.32,630.87,634.32,10564.0,627.8321,631.0654,627.6331,631.0654,10564.0
2024-07-26 11:00:00,634.32,637.55,634.3,637.23,5447.0,631.0654,634.2788,631.0455,633.9605,5447.0
2024-07-26 11:10:00,636.71,636.71,634.68,634.8,7436.0,633.4431,633.4431,631.4236,631.5429,7436.0
2024-07-26 11:20:00,634.79,635.89,634.66,635.18,6110.0,631.533,632.6274,631.4037,631.921,6110.0
2024-07-26 11:30:00,635.5,636.4,634.91,636.35,4204.0,632.2394,633.1347,631.6524,633.085,4204.0
2024-07-26 11:40:00,636.82,639.0,636.82,638.78,4231.0,633.5526,635.7214,633.5526,635.5025,4231.0
2024-07-26 11:50:00,638.66,639.36,637.99,639.08,2662.0,635.3831,636.0795,634.7166,635.801,2662.0
2024-07-26 12:00:00,639.23,641.88,639.23,641.62,5932.0,635.9502,638.5866,635.9502,638.328,5932.0
2024-07-26 12:10:00,641.73,641.74,640.43,640.53,4449.0,638.4374,638.4473,637.1441,637.2435,4449.0
2024-07-26 12:20:00,640.04,641.09,639.91,640.21,6412.0,636.7561,637.8007,636.6267,636.9252,6412.0
2024-07-26 12:30:00,641.5,641.73,640.59,641.53,4549.0,638.2086,638.4374,637.3032,638.2384,4549.0
2024-07-26 12:40:00,641.67,643.04,641.59,642.27,1902.0,638.3777,639.7407,638.2981,638.9746,1902.0
2024-07-26 12:50:00,642.0,643.5,642.0,642.72,5240.0,638.706,640.1983,638.706,639.4223,5240.0
2024-07-26 13:00:00,642.75,642.75,641.67,641.67,3637.0,639.4522,639.4522,638.3777,638.3777,3637.0
2024-07-26 13:10:00,641.82,642.27,641.18,641.73,3401.0,638.5269,638.9746,637.8902,638.4374,3401.0
2024-07-26 13:20:00,641.07,641.09,640.48,641.03,5340.0,637.7808,637.8007,637.1938,637.741,5340.0
2024-07-26 13:30:00,640.99,640.99,636.08,636.41,8463.0,637.7012,637.7012,632.8164,633.1447,8463.0
2024-07-26 13:40:00,636.19,637.74,635.71,636.58,6340.0,632.9258,634.4679,632.4483,633.3138,6340.0
2024-07-26 13:50:00,636.64,636.85,635.41,636.14,6180.0,633.3735,633.5824,632.1498,632.8761,6180.0
2024-07-26 14:00:00,636.1,636.1,634.88,635.49,3084.0,632.8363,632.8363,631.6225,632.2294,3084.0
2024-07-26 14:10:00,635.58,635.61,634.64,634.64,4264.0,632.3189,632.3488,631.3838,631.3838,4264.0
2024-07-26 14:20:00,634.02,634.47,633.85,634.04,2847.0,630.7669,631.2146,630.5978,630.7868,2847.0
2024-07-26 14:30:00,633.67,634.39,633.67,634.36,3432.0,630.4187,631.135,630.4187,631.1052,3432.0
2024-07-26 14:40:00,634.4,634.56,632.96,634.06,7399.0,631.145,631.3042,629.7124,630.8067,7399.0
2024-07-26 14:50:00,634.2,634.7,632.84,633.05,4433.0,630.946,631.4435,629.593,629.8019,4433.0
2024-07-26 15:00:00,632.68,633.45,631.95,633.45,5979.0,629.4338,630.1999,628.7076,630.1999,5979.0
2024-07-26 15:10:00,633.0,634.69,633.0,634.12,6955.0,629.7522,631.4335,629.7522,630.8664,6955.0
2024-07-26 15:20:00,634.38,636.05,634.23,635.63,5421.0,631.1251,632.7865,630.9759,632.3687,5421.0
2024-07-26 15:30:00,635.66,635.69,633.55,634.27,7992.0,632.3985,632.4284,630.2994,631.0157,7992.0
2024-07-26 15:40:00,634.7,636.6,634.49,635.94,7094.0,631.4435,633.3337,631.2345,632.6771,7094.0
2024-07-26 15:50:00,635.81,636.05,631.2,633.63,48220.0,632.5478,632.7865,627.9614,630.3789,48220.0
2024-07-29 09:30:00,637.45,637.45,629.59,634.0,12945.0,634.1793,634.1793,626.3597,630.747,12945.0
2024-07-29 09:40:00,633.86,634.5,631.19,633.1,4980.0,630.6078,631.2445,627.9515,629.8517,4980.0
2024-07-29 09:50:00,632.54,637.26,632.21,637.26,1596.0,629.2945,633.9903,628.9662,633.9903,1596.0
2024-07-29 10:00:00,637.02,639.63,636.85,637.43,10113.0,633.7516,636.3482,633.5824,634.1594,10113.0
2024-07-29 10:10:00,637.34,637.73,635.74,637.44,3951.0,634.0699,634.4579,632.4781,634.1694,3951.0
2024-07-29 10:20:00,637.5,637.5,635.65,636.31,2891.0,634.2291,634.2291,632.3886,633.0452,2891.0
2024-07-29 10:30:00,635.99,636.3,634.98,636.11,5565.0,632.7268,633.0352,631.722,632.8462,5565.0
2024-07-29 10:40:00,637.1,638.0,635.43,635.5,2756.0,633.8311,634.7265,632.1697,632.2394,2756.0
2024-07-29 10:50:00,635.1,635.72,634.37,635.02,4522.0,631.8414,632.4582,631.1151,631.7618,4522.0
2024-07-29 11:00:00,634.71,634.9,633.43,633.43,1521.0,631.4534,631.6424,630.18,630.18,1521.0
2024-07-29 11:10:00,634.26,634.57,633.51,634.39,1096.0,631.0057,631.3141,630.2596,631.135,1096.0
2024-07-29 11:20:00,634.55,636.6,634.21,636.53,4898.0,631.2942,633.3337,630.956,633.2641,4898.0
2024-07-29 11:30:00,636.16,636.58,634.9,636.32,4573.0,632.896,633.3138,631.6424,633.0551,4573.0
2024-07-29 11:40:00,636.79,638.1,636.53,638.1,2434.0,633.5227,634.826,633.2641,634.826,2434.0
2024-07-29 11:50:00,637.91,639.61,637.73,639.61,1347.0,634.637,636.3283,634.4579,636.3283,1347.0
2024-07-29 12:00:00,639.07,640.46,639.06,639.98,7197.0,635.791,637.1739,635.7811,636.6964,7197.0
2024-07-29 12:10:00,640.11,642.09,640.11,642.0,2518.0,636.8257,638.7955,636.8257,638.706,2518.0
2024-07-29 12:20:00,642.11,642.64,641.91,642.46,1758.0,638.8154,639.3427,638.6165,639.1636,1758.0
2024-07-29 12:30:00,642.13,642.14,640.52,640.52,1324.0,638.8353,638.8453,637.2336,637.2336,1324.0
2024-07-29 12:40:00,640.1,640.48,639.89,639.89,1200.0,636.8157,637.1938,636.6068,636.6068,1200.0
2024-07-29 12:50:00,639.59,640.17,639.44,639.71,1335.0,636.3084,636.8854,636.1591,636.4278,1335.0
2024-07-29 13:00:00,639.62,639.62,638.74,638.89,2819.0,636.3382,636.3382,635.4627,635.612,2819.0
2024-07-29 13:10:00,639.12,639.8,638.41,638.41,2513.0,635.8408,636.5173,635.1344,635.1344,2513.0
2024-07-29 13:20:00,638.32,638.53,637.34,637.48,2160.0,635.0449,635.2538,634.0699,634.2092,2160.0
2024-07-29 13:30:00,637.16,637.74,636.98,637.59,3182.0,633.8908,634.4679,633.7118,634.3186,3182.0
2024-07-29 13:40:00,637.77,638.24,637.58,638.19,1922.0,634.4977,634.9653,634.3087,634.9155,1922.0
2024-07-29 13:50:00,638.15,638.15,637.2,638.03,1100.0,634.8758,634.8758,633.9306,634.7564,1100.0
2024-07-29 14:00:00,637.22,637.42,636.66,636.88,1384.0,633.9505,634.1495,633.3934,633.6123,1384.0
2024-07-29 14:10:00,636.66,636.91,635.88,636.4,3164.0,633.3934,633.6421,632.6174,633.1347,3164.0
2024-07-29 14:20:00,636.34,636.72,635.83,636.48,1876.0,633.075,633.4531,632.5677,633.2143,1876.0
2024-07-29 14:30:00,635.94,636.3,635.45,636.18,1611.0,632.6771,633.0352,632.1896,632.9159,1611.0
2024-07-29 14:40:00,635.81,636.66,635.62,636.61,1900.0,632.5478,633.3934,632.3587,633.3437,1900.0
2024-07-29 14:50:00,636.37,637.55,636.16,637.55,1920.0,633.1049,634.2788,632.896,634.2788,1920.0
2024-07-29 15:00:00,637.19,638.05,636.73,636.74,4532.0,633.9207,634.7763,633.463,633.473,4532.0
2024-07-29 15:10:00,636.72,637.04,636.47,636.47,2263.0,633.4531,633.7715,633.2044,633.2044,2263.0
2024-07-29 15:20:00,637.05,637.09,636.71,636.87,2929.0,633.7814,633.8212,633.4431,633.6023,2929.0
2024-07-29 15:30:00,636.98,637.41,635.67,637.21,6887.0,633.7118,634.1396,632.4085,633.9406,6887.0
2024-07-29 15:40:00,637.12,638.11,635.9,635.9,30908.0,633.851,634.836,632.6373,632.6373,30908.0
2024-07-29 15:50:00,635.64,637.69,634.73,636.58,57747.0,632.3786,634.4181,631.4733,633.3138,57747.0
2024-07-30 09:30:00,640.0,644.3,637.71,643.69,16721.0,636.7163,640.9942,634.438,640.3873,16721.0
2024-07-30 09:40:00,643.79,645.48,642.58,644.01,3045.0,640.4868,642.1681,639.283,640.7057,3045.0
2024-07-30 09:50:00,645.19,645.36,642.85,644.31,4668.0,641.8796,642.0488,639.5516,641.0041,4668.0
2024-07-30 10:00:00,644.5,644.66,642.15,643.02,7230.0,641.1932,641.3524,638.8552,639.7208,7230.0
2024-07-30 10:10:00,641.8,643.34,640.28,640.38,4824.0,638.507,640.0391,636.9948,637.0943,4824.0
2024-07-30 10:20:00,640.56,641.12,639.59,640.94,3812.0,637.2734,637.8305,636.3084,637.6514,3812.0
2024-07-30 10:30:00,641.0,641.74,639.89,640.76,4278.0,637.7111,638.4473,636.6068,637.4724,4278.0
2024-07-30 10:40:00,640.52,640.53,639.65,640.1,6610.0,637.2336,637.2435,636.3681,636.8157,6610.0
2024-07-30 10:50:00,639.98,640.83,637.71,637.87,6204.0,636.6964,637.542,634.438,634.5972,6204.0
2024-07-30 11:00:00,638.69,639.33,635.07,635.84,13076.0,635.413,636.0497,631.8116,632.5776,13076.0
2024-07-30 11:10:00,635.43,638.34,635.43,638.34,6795.0,632.1697,635.0648,632.1697,635.0648,6795.0
2024-07-30 11:20:00,638.08,638.62,637.0,637.0,5023.0,634.8061,635.3433,633.7317,633.7317,5023.0
2024-07-30 11:30:00,636.99,637.25,634.86,634.86,3602.0,633.7217,633.9804,631.6026,631.6026,3602.0
2024-07-30 11:40:00,635.35,635.35,633.96,634.73,5615.0,632.0901,632.0901,630.7073,631.4733,5615.0
2024-07-30 11:50:00,634.86,634.86,633.54,633.67,3688.0,631.6026,631.6026,630.2894,630.4187,3688.0
2024-07-30 12:00:00,634.09,634.66,633.05,634.32,8860.0,630.8366,631.4037,629.8019,631.0654,8860.0
2024-07-30 12:10:00,634.01,635.23,633.48,635.23,8714.0,630.757,631.9707,630.2297,631.9707,8714.0
2024-07-30 12:20:00,634.76,635.94,634.43,635.94,6139.0,631.5031,632.6771,631.1748,632.6771,6139.0
2024-07-30 12:30:00,635.07,635.17,633.88,635.17,2495.0,631.8116,631.911,630.6277,631.911,2495.0
2024-07-30 12:40:00,635.02,635.02,633.31,633.31,2262.0,631.7618,631.7618,630.0606,630.0606,2262.0
2024-07-30 12:50:00,633.35,633.35,631.02,631.02,3014.0,630.1004,630.1004,627.7823,627.7823,3014.0
2024-07-30 13:00:00,631.12,631.12,629.53,630.33,2383.0,627.8818,627.8818,626.3,627.0959,2383.0
2024-07-30 13:10:00,630.77,631.67,630.36,630.36,3093.0,627.5336,628.429,627.1257,627.1257,3093.0
2024-07-30 13:20:00,631.55,631.81,631.05,631.81,1212.0,628.3096,628.5683,627.8122,628.5683,1212.0
2024-07-30 13:30:00,631.3,632.7,631.16,632.7,1155.0,628.0609,629.4537,627.9216,629.4537,1155.0
2024-07-30 13:40:00,631.91,632.29,631.62,631.75,1564.0,628.6678,629.0458,628.3793,628.5086,1564.0
2024-07-30 13:50:00,631.85,631.97,631.06,631.77,3618.0,628.6081,628.7275,627.8221,628.5285,3618.0
2024-07-30 14:00:00,632.31,634.52,632.2,633.99,7685.0,629.0657,631.2644,628.9563,630.7371,7685.0
2024-07-30 14:10:00,634.29,634.83,634.13,634.78,2433.0,631.0356,631.5728,630.8764,631.523,2433.0
2024-07-30 14:20:00,635.32,635.96,634.51,634.51,3407.0,632.0603,632.697,631.2544,631.2544,3407.0
2024-07-30 14:30:00,635.13,635.25,634.07,634.8,2826.0,631.8713,631.9906,630.8167,631.5429,2826.0
2024-07-30 14:40:00,635.29,635.29,633.63,633.63,5720.0,632.0304,632.0304,630.3789,630.3789,5720.0
2024-07-30 14:50:00,633.77,634.84,633.67,634.46,3635.0,630.5182,631.5827,630.4187,631.2047,3635.0
2024-07-30 15:00:00,634.62,634.62,632.94,633.07,5451.0,631.3639,631.3639,629.6925,629.8218,5451.0
2024-07-30 15:10:00,633.17,633.88,632.55,633.42,4445.0,629.9213,630.6277,629.3045,630.17,4445.0
2024-07-30 15:20:00,633.81,634.16,633.1,633.55,4729.0,630.558,630.9062,629.8517,630.2994,4729.0
2024-07-30 15:30:00,633.29,633.83,632.78,633.34,6899.0,630.0407,630.5779,629.5333,630.0904,6899.0
2024-07-30 15:40:00,633.53,637.49,633.13,637.42,9554.0,630.2795,634.2191,629.8815,634.1495,9554.0
2024-07-30 15:50:00,637.75,638.76,635.41,635.45,50928.0,634.4778,635.4826,632.1498,632.1896,50928.0
2024-07-31 09:30:00,652.0,652.0,641.9,649.45,30666.0,648.6547,648.6547,638.6065,646.1178,30666.0
2024-07-31 09:40:00,649.15,652.44,646.82,651.86,10629.0,645.8193,649.0924,643.5013,648.5154,10629.0
2024-07-31 09:50:00,650.94,656.22,650.94,654.49,13074.0,647.6001,652.853,647.6001,651.1319,13074.0
2024-07-31 10:00:00,655.98,662.67,655.77,657.52,25973.0,652.6143,659.2699,652.4053,654.1464,25973.0
2024-07-31 10:10:00,658.26,658.27,656.11,657.86,16189.0,654.8826,654.8925,652.7436,654.4846,16189.0
2024-07-31 10:20:00,657.92,659.65,656.77,659.31,10973.0,654.5443,656.2654,653.4002,655.9272,10973.0
2024-07-31 10:30:00,659.86,661.25,659.54,659.74,9691.0,656.4744,657.8572,656.156,656.355,9691.0
2024-07-31 10:40:00,659.29,659.43,656.8,656.8,8506.0,655.9073,656.0466,653.4301,653.4301,8506.0
2024-07-31 10:50:00,656.93,657.44,655.0,657.23,7251.0,653.5594,654.0668,651.6393,653.8579,7251.0
2024-07-31 11:00:00,657.24,657.24,655.45,655.46,10988.0,653.8678,653.8678,652.087,652.0969,10988.0
2024-07-31 11:10:00,656.19,656.65,654.28,654.54,21766.0,652.8232,653.2808,650.923,651.1817,21766.0
2024-07-31 11:20:00,654.16,654.41,652.94,653.29,14702.0,650.8036,651.0523,649.5899,649.9381,14702.0
2024-07-31 11:30:00,653.36,654.47,651.79,651.94,17808.0,650.0077,651.112,648.4458,648.595,17808.0
2024-07-31 11:40:00,651.83,653.88,651.7,653.54,9004.0,648.4856,650.525,648.3562,650.1868,9004.0
2024-07-31 11:50:00,653.51,654.05,651.49,652.6,6342.0,650.1569,650.6942,648.1473,649.2516,6342.0
2024-07-31 12:00:00,652.59,652.59,650.76,651.21,3713.0,649.2417,649.2417,647.4211,647.8687,3713.0
2024-07-31 12:10:00,651.5,652.29,650.89,650.95,6663.0,648.1573,648.9432,647.5504,647.6101,6663.0
2024-07-31 12:20:00,650.93,650.95,649.53,650.57,5717.0,647.5902,647.6101,646.1974,647.232,5717.0
2024-07-31 12:30:00,650.19,650.53,649.38,649.38,2360.0,646.854,647.1922,646.0481,646.0481,2360.0
2024-07-31 12:40:00,649.43,649.83,648.84,648.91,5757.0,646.0979,646.4958,645.5109,645.5805,5757.0
2024-07-31 12:50:00,648.83,648.86,647.53,647.6,5515.0,645.501,645.5308,644.2076,644.2773,5515.0
2024-07-31 13:00:00,647.6,650.14,647.53,649.73,5431.0,644.2773,646.8042,644.2076,646.3963,5431.0
2024-07-31 13:10:00,649.63,650.8,649.63,650.18,6048.0,646.2969,647.4608,646.2969,646.844,6048.0
2024-07-31 13:20:00,650.14,650.15,649.06,650.02,4163.0,646.8042,646.8142,645.7298,646.6849,4163.0
2024-07-31 13:30:00,649.6,649.6,647.13,647.45,5821.0,646.267,646.267,643.8097,644.128,5821.0
2024-07-31 13:40:00,646.93,647.47,646.4,647.14,5650.0,643.6107,644.1479,643.0834,643.8196,5650.0
2024-07-31 13:50:00,647.75,648.58,646.99,647.5,5705.0,644.4265,645.2522,643.6704,644.1778,5705.0
2024-07-31 14:00:00,647.51,647.72,645.58,646.21,13268.0,644.1877,644.3967,642.2676,642.8944,13268.0
2024-07-31 14:10:00,646.34,647.27,646.3,646.71,5272.0,643.0237,643.949,642.9839,643.3918,5272.0
2024-07-31 14:20:00,646.45,647.15,645.56,646.22,5255.0,643.1332,643.8296,642.2477,642.9043,5255.0
2024-07-31 14:30:00,645.91,647.6,645.48,646.93,8325.0,642.5959,644.2773,642.1681,643.6107,8325.0
2024-07-31 14:40:00,646.98,648.21,646.83,647.88,5263.0,643.6604,644.8841,643.5112,644.5558,5263.0
2024-07-31 14:50:00,648.11,648.87,647.84,648.54,6878.0,644.7847,645.5408,644.516,645.2124,6878.0
2024-07-31 15:00:00,648.17,649.13,646.71,647.73,11792.0,644.8443,645.7994,643.3918,644.4066,11792.0
2024-07-31 15:10:00,647.97,650.4,647.95,648.13,16721.0,644.6454,647.0629,644.6255,644.8045,16721.0
2024-07-31 15:20:00,648.42,649.15,646.28,646.29,11845.0,645.0931,645.8193,642.964,642.974,11845.0
2024-07-31 15:30:00,646.12,648.38,645.12,648.16,15372.0,642.8049,645.0533,641.81,644.8344,15372.0
2024-07-31 15:40:00,648.54,650.19,647.5,648.4,19393.0,645.2124,646.854,644.1778,645.0732,19393.0
2024-07-31 15:50:00,647.81,649.6,645.47,647.35,78787.0,644.4862,646.267,642.1582,644.0286,78787.0
2024-08-01 09:30:00,647.0,655.37,646.17,654.52,19272.0,643.6803,652.0074,642.8546,651.1618,19272.0
2024-08-01 09:40:00,654.54,657.84,652.61,657.6,21404.0,651.1817,654.4647,649.2616,654.226,21404.0
2024-08-01 09:50:00,657.79,659.8,656.62,659.0,7754.0,654.415,656.4147,653.251,655.6188,7754.0
2024-08-01 10:00:00,658.36,660.21,656.22,659.0,6803.0,654.9821,656.8226,652.853,655.6188,6803.0
2024-08-01 10:10:00,658.46,659.7,656.14,656.23,5454.0,655.0815,656.3152,652.7735,652.863,5454.0
2024-08-01 10:20:00,656.83,656.83,650.83,651.07,3470.0,653.4599,653.4599,647.4907,647.7295,3470.0
2024-08-01 10:30:00,650.49,652.41,650.05,650.16,6384.0,647.1524,649.0626,646.7147,646.8241,6384.0
2024-08-01 10:40:00,649.76,650.01,645.78,645.78,5342.0,646.4262,646.6749,642.4666,642.4666,5342.0
2024-08-01 10:50:00,645.47,647.15,645.11,645.11,4266.0,642.1582,643.8296,641.8,641.8,4266.0
2024-08-01 11:00:00,645.75,645.97,641.78,641.79,3874.0,642.4368,642.6556,638.4871,638.4971,3874.0
2024-08-01 11:10:00,641.8,642.67,639.97,641.64,8403.0,638.507,639.3726,636.6864,638.3478,8403.0
2024-08-01 11:20:00,642.05,643.53,641.22,642.68,3954.0,638.7557,640.2282,637.93,639.3825,3954.0
2024-08-01 11:30:00,641.74,642.72,640.15,641.08,5817.0,638.4473,639.4223,636.8655,637.7907,5817.0
2024-08-01 11:40:00,640.59,640.59,638.32,639.8,6801.0,637.3032,637.3032,635.0449,636.5173,6801.0
2024-08-01 11:50:00,639.35,640.88,639.35,640.01,9214.0,636.0696,637.5917,636.0696,636.7262,9214.0
2024-08-01 12:00:00,640.23,643.6,640.07,643.36,5284.0,636.9451,640.2978,636.7859,640.059,5284.0
2024-08-01 12:10:00,642.75,643.21,641.76,641.84,4127.0,639.4522,639.9098,638.4672,638.5468,4127.0
2024-08-01 12:20:00,641.84,641.87,639.03,640.4,3723.0,638.5468,638.5767,635.7512,637.1142,3723.0
2024-08-01 12:30:00,640.36,641.0,638.74,638.74,18871.0,637.0744,637.7111,635.4627,635.4627,18871.0
2024-08-01 12:40:00,638.9,639.72,637.49,639.72,4474.0,635.6219,636.4377,634.2191,636.4377,4474.0
2024-08-01 12:50:00,639.34,639.34,637.63,637.63,4245.0,636.0596,636.0596,634.3584,634.3584,4245.0
2024-08-01 13:00:00,638.09,638.31,635.63,635.87,3889.0,634.8161,635.0349,632.3687,632.6075,3889.0
2024-08-01 13:10:00,636.04,636.12,634.01,634.71,14958.0,632.7766,632.8562,630.757,631.4534,14958.0
2024-08-01 13:20:00,634.75,636.36,634.55,635.52,6826.0,631.4932,633.0949,631.2942,632.2592,6826.0
2024-08-01 13:30:00,635.0,635.31,633.04,633.04,4125.0,631.7419,632.0503,629.792,629.792,4125.0
2024-08-01 13:40:00,632.49,633.28,630.43,630.7,5176.0,629.2448,630.0307,627.1954,627.464,5176.0
2024-08-01 13:50:00,630.32,633.69,630.09,633.66,10122.0,627.0859,630.4386,626.8571,630.4088,10122.0
2024-08-01 14:00:00,632.95,633.72,631.32,631.32,4426.0,629.7024,630.4685,628.0808,628.0808,4426.0
2024-08-01 14:10:00,631.52,631.87,630.41,630.81,5552.0,628.2798,628.628,627.1755,627.5734,5552.0
2024-08-01 14:20:00,631.21,632.39,630.81,632.29,4467.0,627.9714,629.1453,627.5734,629.0458,4467.0
2024-08-01 14:30:00,631.29,631.91,630.68,631.0,3863.0,628.051,628.6678,627.4441,627.7624,3863.0
2024-08-01 14:40:00,631.25,632.36,630.27,630.56,2643.0,628.0112,629.1155,627.0362,627.3247,2643.0
2024-08-01 14:50:00,631.07,632.06,630.81,631.24,3964.0,627.8321,628.817,627.5734,628.0012,3964.0
2024-08-01 15:00:00,630.89,632.23,630.23,631.14,4969.0,627.653,628.9861,626.9964,627.9017,4969.0
2024-08-01 15:10:00,631.52,632.48,631.12,632.48,4101.0,628.2798,629.2348,627.8818,629.2348,4101.0
2024-08-01 15:20:00,632.9,633.58,632.12,633.23,4617.0,629.6527,630.3292,628.8767,629.981,4617.0
2024-08-01 15:30:00,633.63,634.58,632.84,633.64,15400.0,630.3789,631.3241,629.593,630.3889,15400.0
2024-08-01 15:40:00,634.02,635.47,632.48,634.66,17577.0,630.7669,632.2095,629.2348,631.4037,17577.0
2024-08-01 15:50:00,635.52,638.58,634.36,637.82,91224.0,632.2592,635.3035,631.1052,634.5474,91224.0
2024-08-02 09:30:00,626.94,626.94,612.62,620.54,29666.0,623.7233,623.7233,609.4767,617.3561,29666.0
2024-08-02 09:40:00,619.7,621.5,613.45,616.98,14797.0,616.5204,618.3112,610.3025,613.8144,14797.0
2024-08-02 09:50:00,618.53,618.53,613.18,614.92,18687.0,615.3564,615.3564,610.0339,611.7649,18687.0
2024-08-02 10:00:00,615.08,617.66,612.08,613.32,21793.0,611.9241,614.4909,608.9395,610.1732,21793.0
2024-08-02 10:10:00,612.7,616.71,611.09,616.0,21150.0,609.5563,613.5458,607.9546,612.8394,21150.0
2024-08-02 10:20:00,616.57,620.18,615.66,617.98,10394.0,613.4065,616.998,612.5011,614.8092,10394.0
2024-08-02 10:30:00,617.68,620.53,617.46,617.46,17122.0,614.5108,617.3462,614.2919,614.2919,17122.0
2024-08-02 10:40:00,617.5,622.0,616.9,622.0,6505.0,614.3317,618.8086,613.7348,618.8086,6505.0
2024-08-02 10:50:00,622.0,622.19,616.89,616.89,5318.0,618.8086,618.9976,613.7248,613.7248,5318.0
2024-08-02 11:00:00,616.71,617.12,613.94,614.79,10227.0,613.5458,613.9537,610.79,611.6356,10227.0
2024-08-02 11:10:00,615.33,616.31,615.25,615.6,9132.0,612.1728,613.1478,612.0933,612.4415,9132.0
2024-08-02 11:20:00,615.94,616.99,614.37,616.2,26329.0,612.7797,613.8243,611.2178,613.0384,26329.0
2024-08-02 11:30:00,616.62,620.7,616.42,619.81,21161.0,613.4562,617.5153,613.2572,616.6299,21161.0
2024-08-02 11:40:00,620.12,625.28,620.12,620.98,23423.0,616.9383,622.0718,616.9383,617.7939,23423.0
2024-08-02 11:50:00,621.48,622.27,620.31,621.37,17341.0,618.2913,619.0772,617.1273,618.1819,17341.0
2024-08-02 12:00:00,621.96,623.87,620.33,620.48,17325.0,618.7688,620.669,617.1472,617.2964,17325.0
2024-08-02 12:10:00,620.04,621.27,618.5,619.86,14958.0,616.8587,618.0824,615.3266,616.6796,14958.0
2024-08-02 12:20:00,620.4,622.49,620.4,621.86,8537.0,617.2168,619.2961,617.2168,618.6693,8537.0
2024-08-02 12:30:00,621.86,621.92,619.25,619.78,9028.0,618.6693,618.729,616.0727,616.6,9028.0
2024-08-02 12:40:00,619.81,621.09,618.56,618.9,8502.0,616.6299,617.9033,615.3863,615.7245,8502.0
2024-08-02 12:50:00,618.61,619.1,617.18,618.37,9977.0,615.436,615.9235,614.0133,615.1972,9977.0
2024-08-02 13:00:00,617.83,618.08,616.4,617.89,5674.0,614.66,614.9087,613.2374,614.7197,5674.0
2024-08-02 13:10:00,617.92,619.26,616.76,617.78,5532.0,614.7496,616.0827,613.5955,614.6103,5532.0
2024-08-02 13:20:00,618.5,618.5,616.97,617.71,10103.0,615.3266,615.3266,613.8044,614.5406,10103.0
2024-08-02 13:30:00,617.72,617.94,616.95,617.89,7276.0,614.5506,614.7694,613.7845,614.7197,7276.0
2024-08-02 13:40:00,617.81,619.04,617.17,618.49,5474.0,614.6401,615.8638,614.0034,615.3166,5474.0
2024-08-02 13:50:00,618.25,620.28,618.17,620.01,7726.0,615.0779,617.0974,614.9983,616.8288,7726.0
2024-08-02 14:00:00,620.04,620.4,618.92,619.79,4742.0,616.8587,617.2168,615.7444,616.61,4742.0
2024-08-02 14:10:00,619.66,620.3,619.4,620.2,5877.0,616.4806,617.1173,616.222,617.0179,5877.0
2024-08-02 14:20:00,620.21,622.9,620.21,622.77,4171.0,617.0278,619.704,617.0278,619.5747,4171.0
2024-08-02 14:30:00,622.89,624.86,622.89,623.21,13138.0,619.6941,621.6539,619.6941,620.0124,13138.0
2024-08-02 14:40:00,623.52,623.53,621.13,622.09,7323.0,620.3208,620.3308,617.9431,618.8982,7323.0
2024-08-02 14:50:00,622.01,622.86,621.16,621.16,2650.0,618.8186,619.6642,617.9729,617.9729,2650.0
2024-08-02 15:00:00,621.31,622.57,621.01,621.63,6820.0,618.1222,619.3757,617.8237,618.4405,6820.0
2024-08-02 15:10:00,621.8,623.16,620.99,622.94,5930.0,618.6096,619.9627,617.8038,619.7438,5930.0
2024-08-02 15:20:00,622.75,623.88,622.32,623.51,6531.0,619.5548,620.679,619.127,620.3109,6531.0
2024-08-02 15:30:00,623.88,624.99,622.37,622.37,15792.0,620.679,621.7833,619.1767,619.1767,15792.0
2024-08-02 15:40:00,622.12,622.16,619.6,621.13,15504.0,618.928,618.9678,616.4209,617.9431,15504.0
2024-08-02 15:50:00,621.24,625.59,620.43,623.8,111260.0,618.0525,622.3802,617.2467,620.5994,111260.0
2024-08-05 09:30:00,608.26,608.26,597.65,602.78,52870.0,605.1391,605.1391,594.5836,599.6872,52870.0
2024-08-05 09:40:00,602.4,604.55,597.29,603.54,19596.0,599.3092,601.4482,594.2254,600.4433,19596.0
2024-08-05 09:50:00,603.92,604.53,599.52,600.14,17314.0,600.8214,601.4283,596.444,597.0608,17314.0
2024-08-05 10:00:00,601.89,608.24,599.73,600.24,15338.0,598.8018,605.1192,596.6529,597.1603,15338.0
2024-08-05 10:10:00,599.44,604.01,598.12,603.03,17044.0,596.3644,600.9109,595.0511,599.936,17044.0
2024-08-05 10:20:00,602.73,603.65,597.26,597.39,8368.0,599.6375,600.5528,594.1956,594.3249,8368.0
2024-08-05 10:30:00,597.23,605.11,597.22,605.11,15864.0,594.1657,602.0053,594.1558,602.0053,15864.0
2024-08-05 10:40:00,604.99,605.19,602.91,603.0,11134.0,601.8859,602.0849,599.8166,599.9061,11134.0
2024-08-05 10:50:00,602.97,607.09,602.07,602.71,6165.0,599.8763,603.9751,598.9809,599.6176,6165.0
2024-08-05 11:00:00,603.05,608.51,601.39,607.59,7493.0,599.9558,605.3878,598.3044,604.4726,7493.0
2024-08-05 11:10:00,607.68,613.31,607.25,610.76,17250.0,604.5621,610.1632,604.1343,607.6263,17250.0
2024-08-05 11:20:00,611.37,612.89,610.15,612.36,11852.0,608.2332,609.7454,607.0194,609.2181,11852.0
2024-08-05 11:30:00,611.8,613.29,608.96,611.09,12232.0,608.661,610.1433,605.8355,607.9546,12232.0
2024-08-05 11:40:00,610.61,610.69,606.43,607.96,25589.0,607.4771,607.5566,603.3185,604.8407,25589.0
2024-08-05 11:50:00,607.56,609.04,606.12,607.9,16152.0,604.4427,605.9151,603.0101,604.781,16152.0
2024-08-05 12:00:00,608.25,609.95,607.08,609.27,15459.0,605.1292,606.8204,603.9652,606.1439,15459.0
2024-08-05 12:10:00,609.24,611.17,609.09,610.93,6992.0,606.1141,608.0342,605.9649,607.7954,6992.0
2024-08-05 12:20:00,610.93,614.65,609.84,614.65,14551.0,607.7954,611.4963,606.711,611.4963,14551.0
2024-08-05 12:30:00,614.77,614.77,606.87,606.87,11297.0,611.6157,611.6157,603.7562,603.7562,11297.0
2024-08-05 12:40:00,606.82,608.13,605.32,606.21,9410.0,603.7065,605.0098,602.2142,603.0996,9410.0
2024-08-05 12:50:00,606.33,606.33,602.93,604.7,15934.0,603.219,603.219,599.8365,601.5974,15934.0
2024-08-05 13:00:00,603.99,604.81,602.44,603.77,14456.0,600.891,601.7068,599.349,600.6722,14456.0
2024-08-05 13:10:00,603.64,604.43,601.92,603.7,9073.0,600.5428,601.3288,598.8316,600.6025,9073.0
2024-08-05 13:20:00,604.09,605.86,603.81,605.2,13742.0,600.9905,602.7514,600.7119,602.0948,13742.0
2024-08-05 13:30:00,605.08,606.04,604.23,604.56,15632.0,601.9754,602.9305,601.1298,601.4581,15632.0
2024-08-05 13:40:00,604.44,606.94,603.97,604.38,9181.0,601.3387,603.8259,600.8711,601.279,9181.0
2024-08-05 13:50:00,604.37,605.46,603.66,604.22,9690.0,601.2691,602.3535,600.5627,601.1198,9690.0
2024-08-05 14:00:00,603.88,603.88,600.78,601.55,8543.0,600.7816,600.7816,597.6975,598.4635,8543.0
2024-08-05 14:10:00,601.22,601.92,599.49,600.79,12610.0,598.1352,598.8316,596.4141,597.7074,12610.0
2024-08-05 14:20:00,600.81,601.85,600.07,601.04,10054.0,597.7273,598.762,596.9911,597.9562,10054.0
2024-08-05 14:30:00,601.0,601.59,598.26,600.6,34311.0,597.9164,598.5033,595.1904,597.5184,34311.0
2024-08-05 14:40:00,600.29,600.79,598.44,598.94,14243.0,597.21,597.7074,595.3695,595.8669,14243.0
2024-08-05 14:50:00,599.34,601.36,598.87,599.23,14231.0,596.2649,598.2745,595.7973,596.1554,14231.0
2024-08-05 15:00:00,599.47,601.35,599.0,599.04,13247.0,596.3942,598.2646,595.9266,595.9664,13247.0
2024-08-05 15:10:00,599.0,600.13,597.78,598.98,22787.0,595.9266,597.0508,594.7129,595.9067,22787.0
2024-08-05 15:20:00,599.17,600.81,598.76,600.11,19296.0,596.0958,597.7273,595.6879,597.0309,19296.0
2024-08-05 15:30:00,600.02,603.94,599.31,602.37,20053.0,596.9414,600.8413,596.235,599.2793,20053.0
2024-08-05 15:40:00,602.5,602.64,599.59,599.59,24741.0,599.4087,599.548,596.5136,596.5136,24741.0
2024-08-05 15:50:00,599.48,604.27,599.35,602.97,101810.0,596.4042,601.1696,596.2748,599.8763,101810.0
2024-08-06 09:30:00,610.13,615.0,607.01,613.57,28677.0,606.9995,611.8445,603.8955,610.4219,28677.0
2024-08-06 09:40:00,612.45,613.46,607.32,610.56,10963.0,609.3076,610.3124,604.2039,607.4273,10963.0
2024-08-06 09:50:00,610.49,614.5,609.33,613.5,12366.0,607.3577,611.3471,606.2036,610.3522,12366.0
2024-08-06 10:00:00,612.87,616.46,611.34,615.84,16097.0,609.7255,613.297,608.2033,612.6802,16097.0
2024-08-06 10:10:00,615.06,617.37,612.84,617.37,9778.0,611.9042,614.2024,609.6956,614.2024,9778.0
2024-08-06 10:20:00,616.52,616.88,614.06,614.06,14424.0,613.3567,613.7149,610.9094,610.9094,14424.0
2024-08-06 10:30:00,614.72,615.14,611.8,613.7,14903.0,611.566,611.9838,608.661,610.5512,14903.0
2024-08-06 10:40:00,614.23,616.11,613.53,615.58,8756.0,611.0785,612.9488,610.3821,612.4216,8756.0
2024-08-06 10:50:00,615.52,616.47,614.43,615.2,7381.0,612.3619,613.307,611.2775,612.0435,7381.0
2024-08-06 11:00:00,615.56,618.07,615.56,616.67,12407.0,612.4017,614.8988,612.4017,613.506,12407.0
2024-08-06 11:10:00,616.72,616.72,613.23,614.11,9216.0,613.5557,613.5557,610.0836,610.9591,9216.0
2024-08-06 11:20:00,613.81,614.23,612.27,612.43,4180.0,610.6606,611.0785,609.1285,609.2877,4180.0
2024-08-06 11:30:00,612.0,613.91,611.11,613.52,5495.0,608.8599,610.7601,607.9745,610.3721,5495.0
2024-08-06 11:40:00,614.08,616.12,613.56,615.96,7909.0,610.9293,612.9588,610.4119,612.7996,7909.0
2024-08-06 11:50:00,616.4,618.09,615.98,617.25,8232.0,613.2374,614.9187,612.8195,614.083,8232.0
2024-08-06 12:00:00,617.15,619.96,617.12,619.96,11153.0,613.9835,616.7791,613.9537,616.7791,11153.0
2024-08-06 12:10:00,619.15,619.51,618.2,619.02,6155.0,615.9732,616.3314,615.0281,615.8439,6155.0
2024-08-06 12:20:00,618.45,618.45,616.63,617.38,3055.0,615.2768,615.2768,613.4662,614.2123,3055.0
2024-08-06 12:30:00,617.67,618.9,617.31,618.79,6910.0,614.5008,615.7245,614.1427,615.6151,6910.0
2024-08-06 12:40:00,619.32,620.42,618.77,619.43,4974.0,616.1424,617.2367,615.5952,616.2518,4974.0
2024-08-06 12:50:00,619.29,621.49,619.14,620.58,12767.0,616.1125,618.3012,615.9633,617.3959,12767.0
2024-08-06 13:00:00,620.5,621.2,619.63,619.98,13605.0,617.3163,618.0127,616.4508,616.799,13605.0
2024-08-06 13:10:00,619.68,620.98,619.51,620.29,9735.0,616.5005,617.7939,616.3314,617.1074,9735.0
2024-08-06 13:20:00,620.6,620.88,618.87,620.87,5388.0,617.4158,617.6944,615.6947,617.6844,5388.0
2024-08-06 13:30:00,621.35,621.84,620.77,620.98,3142.0,618.162,618.6494,617.5849,617.7939,3142.0
2024-08-06 13:40:00,621.0,621.17,618.49,619.52,4618.0,617.8137,617.9829,615.3166,616.3413,4618.0
2024-08-06 13:50:00,619.51,620.36,619.27,620.11,10560.0,616.3314,617.177,616.0926,616.9283,10560.0
2024-08-06 14:00:00,620.8,620.8,618.82,618.82,6065.0,617.6148,617.6148,615.6449,615.6449,6065.0
2024-08-06 14:10:00,619.19,621.39,619.02,621.35,8433.0,616.013,618.2017,615.8439,618.162,8433.0
2024-08-06 14:20:00,621.21,621.42,620.35,620.77,4776.0,618.0227,618.2316,617.1671,617.5849,4776.0
2024-08-06 14:30:00,620.97,622.06,620.45,621.86,8620.0,617.7839,618.8683,617.2666,618.6693,8620.0
2024-08-06 14:40:00,621.77,621.77,620.45,621.22,5940.0,618.5798,618.5798,617.2666,618.0326,5940.0
2024-08-06 14:50:00,621.03,621.05,618.03,618.05,6946.0,617.8436,617.8635,614.859,614.8789,6946.0
2024-08-06 15:00:00,617.98,618.42,615.38,616.53,6577.0,614.8092,615.247,612.2226,613.3667,6577.0
2024-08-06 15:10:00,616.56,617.5,614.91,615.62,8080.0,613.3965,614.3317,611.755,612.4614,8080.0
2024-08-06 15:20:00,615.69,618.71,615.02,617.07,12630.0,612.531,615.5355,611.8644,613.9039,12630.0
2024-08-06 15:30:00,617.73,617.96,616.17,616.31,10137.0,614.5605,614.7893,613.0085,613.1478,10137.0
2024-08-06 15:40:00,616.23,616.71,613.26,614.1,13856.0,613.0682,613.5458,610.1135,610.9492,13856.0
2024-08-06 15:50:00,613.64,615.47,611.35,612.16,83528.0,610.4915,612.3121,608.2133,609.0191,83528.0
2024-08-07 09:30:00,622.96,627.2,622.96,624.67,11488.0,619.7637,623.9819,619.7637,621.4649,11488.0
2024-08-07 09:40:00,625.3,630.0,623.51,629.83,7312.0,622.0917,626.7676,620.3109,626.5984,7312.0
2024-08-07 09:50:00,630.0,630.12,624.21,626.69,9066.0,626.7676,626.887,621.0073,623.4746,9066.0
2024-08-07 10:00:00,627.52,628.82,624.73,627.5,12182.0,624.3003,625.5936,621.5246,624.2804,12182.0
2024-08-07 10:10:00,627.82,627.91,623.88,624.87,13559.0,624.5988,624.6883,620.679,621.6639,13559.0
2024-08-07 10:20:00,623.98,626.52,623.87,625.1,11395.0,620.7785,623.3054,620.669,621.8927,11395.0
2024-08-07 10:30:00,624.44,626.71,624.38,624.89,6722.0,621.2361,623.4945,621.1764,621.6838,6722.0
2024-08-07 10:40:00,625.45,628.77,624.83,626.17,10528.0,622.2409,625.5439,621.6241,622.9572,10528.0
2024-08-07 10:50:00,627.54,629.14,627.31,628.9,15226.0,624.3202,625.912,624.0914,625.6732,15226.0
2024-08-07 11:00:00,629.3,629.6,627.57,628.97,10681.0,626.0712,626.3696,624.35,625.7429,10681.0
2024-08-07 11:10:00,628.58,628.58,625.35,626.11,4882.0,625.3549,625.3549,622.1414,622.8975,4882.0
2024-08-07 11:20:00,626.04,626.63,624.49,625.41,4544.0,622.8279,623.4149,621.2858,622.2011,4544.0
2024-08-07 11:30:00,625.17,625.77,624.47,625.18,6022.0,621.9624,622.5593,621.2659,621.9723,6022.0
2024-08-07 11:40:00,625.14,625.3,622.33,622.79,3866.0,621.9325,622.0917,619.1369,619.5946,3866.0
2024-08-07 11:50:00,622.08,624.78,622.08,624.78,4161.0,618.8882,621.5744,618.8882,621.5744,4161.0
2024-08-07 12:00:00,624.08,624.49,621.92,622.88,3955.0,620.8779,621.2858,618.729,619.6841,3955.0
2024-08-07 12:10:00,623.33,623.86,622.98,623.86,1844.0,620.1318,620.6591,619.7836,620.6591,1844.0
2024-08-07 12:20:00,623.85,626.01,623.85,625.72,3934.0,620.6491,622.798,620.6491,622.5095,3934.0
2024-08-07 12:30:00,625.64,625.69,624.69,624.8,8055.0,622.4299,622.4797,621.4848,621.5943,8055.0
2024-08-07 12:40:00,625.31,625.32,623.0,623.01,6244.0,622.1016,622.1116,619.8035,619.8134,6244.0
2024-08-07 12:50:00,623.1,623.86,621.71,623.5,5327.0,619.903,620.6591,618.5201,620.3009,5327.0
2024-08-07 13:00:00,623.67,623.72,620.79,620.79,5856.0,620.47,620.5198,617.6048,617.6048,5856.0
2024-08-07 13:10:00,620.78,620.78,618.75,619.37,3122.0,617.5949,617.5949,615.5753,616.1921,3122.0
2024-08-07 13:20:00,619.42,621.87,619.04,620.35,1810.0,616.2419,618.6793,615.8638,617.1671,1810.0
2024-08-07 13:30:00,621.0,621.53,620.02,620.81,8033.0,617.8137,618.341,616.8388,617.6247,8033.0
2024-08-07 13:40:00,620.43,621.35,617.63,617.63,7025.0,617.2467,618.162,614.461,614.461,7025.0
2024-08-07 13:50:00,617.46,617.95,616.16,616.23,3216.0,614.2919,614.7794,612.9986,613.0682,3216.0
2024-08-07 14:00:00,616.17,617.04,615.05,615.67,3428.0,613.0085,613.8741,611.8943,612.5111,3428.0
2024-08-07 14:10:00,615.1,615.1,613.86,614.69,3247.0,611.944,611.944,610.7104,611.5361,3247.0
2024-08-07 14:20:00,615.29,616.91,615.22,616.28,1711.0,612.133,613.7447,612.0634,613.118,1711.0
2024-08-07 14:30:00,616.64,616.65,614.17,615.28,5606.0,613.4761,613.4861,611.0188,612.1231,5606.0
2024-08-07 14:40:00,615.36,615.98,612.48,613.71,25424.0,612.2027,612.8195,609.3375,610.5612,25424.0
2024-08-07 14:50:00,613.71,615.0,613.15,613.75,4551.0,610.5612,611.8445,610.004,610.6009,4551.0
2024-08-07 15:00:00,614.22,617.37,614.22,615.3,18041.0,611.0685,614.2024,611.0685,612.143,18041.0
2024-08-07 15:10:00,615.03,617.34,615.02,617.08,14529.0,611.8744,614.1725,611.8644,613.9139,14529.0
2024-08-07 15:20:00,616.92,616.92,614.48,615.41,14551.0,613.7547,613.7547,611.3272,612.2524,14551.0
2024-08-07 15:30:00,615.29,616.38,614.32,615.7,12031.0,612.133,613.2175,611.168,612.5409,12031.0
2024-08-07 15:40:00,615.65,615.65,613.99,614.42,19973.0,612.4912,612.4912,610.8397,611.2675,19973.0
2024-08-07 15:50:00,614.02,614.26,608.03,609.4,80903.0,610.8696,611.1083,604.9103,606.2733,80903.0
2024-08-08 09:30:00,615.52,620.35,613.74,615.38,15622.0,612.3619,617.1671,610.591,612.2226,15622.0
2024-08-08 09:40:00,614.72,620.87,614.03,617.15,18830.0,611.566,617.6844,610.8795,613.9835,18830.0
2024-08-08 09:50:00,617.19,621.87,616.72,621.87,10551.0,614.0233,618.6793,613.5557,618.6793,10551.0
2024-08-08 10:00:00,621.14,624.54,621.0,623.58,16566.0,617.953,621.3356,617.8137,620.3805,16566.0
2024-08-08 10:10:00,623.18,624.74,621.94,623.95,16033.0,619.9826,621.5346,618.7489,620.7486,16033.0
2024-08-08 10:20:00,623.84,625.1,621.95,625.1,10395.0,620.6392,621.8927,618.7589,621.8927,10395.0
2024-08-08 10:30:00,625.03,625.03,623.02,623.07,6995.0,621.8231,621.8231,619.8234,619.8731,6995.0
2024-08-08 10:40:00,622.98,623.63,620.47,623.61,10332.0,619.7836,620.4303,617.2865,620.4104,10332.0
2024-08-08 10:50:00,623.17,624.03,622.22,623.75,12084.0,619.9726,620.8282,619.0275,620.5496,12084.0
2024-08-08 11:00:00,623.86,623.86,621.55,623.14,9287.0,620.6591,620.6591,618.3609,619.9428,9287.0
2024-08-08 11:10:00,623.14,623.39,621.04,622.52,10095.0,619.9428,620.1915,617.8535,619.326,10095.0
2024-08-08 11:20:00,623.39,625.54,622.75,623.5,13171.0,620.1915,622.3305,619.5548,620.3009,13171.0
2024-08-08 11:30:00,624.24,624.75,623.5,624.75,9063.0,621.0371,621.5445,620.3009,621.5445,9063.0
2024-08-08 11:40:00,623.72,623.73,621.62,621.62,3859.0,620.5198,620.5297,618.4306,618.4306,3859.0
2024-08-08 11:50:00,621.69,624.04,621.61,623.85,5510.0,618.5002,620.8382,618.4206,620.6491,5510.0
2024-08-08 12:00:00,623.68,624.24,623.35,624.16,7100.0,620.48,621.0371,620.1517,620.9575,7100.0
2024-08-08 12:10:00,624.12,624.45,623.39,624.08,2468.0,620.9177,621.246,620.1915,620.8779,2468.0
2024-08-08 12:20:00,624.08,624.72,622.93,622.93,4703.0,620.8779,621.5147,619.7338,619.7338,4703.0
2024-08-08 12:30:00,622.24,623.0,621.2,622.26,7024.0,619.0474,619.8035,618.0127,619.0673,7024.0
2024-08-08 12:40:00,622.14,623.23,622.14,622.97,4600.0,618.9479,620.0323,618.9479,619.7736,4600.0
2024-08-08 12:50:00,622.82,623.06,621.91,622.1,2506.0,619.6244,619.8632,618.7191,618.9081,2506.0
2024-08-08 13:00:00,622.05,622.82,621.21,622.82,2790.0,618.8584,619.6244,618.0227,619.6244,2790.0
2024-08-08 13:10:00,623.04,623.47,622.4,623.47,2755.0,619.8433,620.2711,619.2066,620.2711,2755.0
2024-08-08 13:20:00,624.12,625.51,624.11,625.5,4520.0,620.9177,622.3006,620.9078,622.2907,4520.0
2024-08-08 13:30:00,625.86,626.76,625.56,626.25,3742.0,622.6488,623.5442,622.3504,623.0368,3742.0
2024-08-08 13:40:00,626.37,627.17,626.2,627.0,2213.0,623.1562,623.9521,622.9871,623.783,2213.0
2024-08-08 13:50:00,627.26,627.45,626.46,626.57,5089.0,624.0416,624.2307,623.2457,623.3552,5089.0
2024-08-08 14:00:00,626.57,628.54,626.04,628.1,5316.0,623.3552,625.3151,622.8279,624.8773,5316.0
2024-08-08 14:10:00,627.99,628.34,627.61,627.97,3965.0,624.7679,625.1161,624.3898,624.748,3965.0
2024-08-08 14:20:00,627.97,628.14,626.77,627.21,5616.0,624.748,624.9171,623.5541,623.9919,5616.0
2024-08-08 14:30:00,627.78,628.39,626.66,626.66,5017.0,624.559,625.1658,623.4447,623.4447,5017.0
2024-08-08 14:40:00,625.91,626.46,625.91,625.97,5441.0,622.6986,623.2457,622.6986,622.7582,5441.0
2024-08-08 14:50:00,626.83,626.99,626.07,626.94,2465.0,623.6138,623.773,622.8577,623.7233,2465.0
2024-08-08 15:00:00,626.52,626.66,625.2,626.35,8885.0,623.3054,623.4447,621.9922,623.1363,8885.0
2024-08-08 15:10:00,626.62,627.0,625.21,625.74,14248.0,623.4049,623.783,622.0021,622.5294,14248.0
2024-08-08 15:20:00,625.75,627.06,624.79,624.79,10084.0,622.5394,623.8427,621.5843,621.5843,10084.0
2024-08-08 15:30:00,624.94,625.21,623.7,624.56,3951.0,621.7335,622.0021,620.4999,621.3555,3951.0
2024-08-08 15:40:00,624.59,626.69,623.83,625.34,17878.0,621.3853,623.4746,620.6292,622.1315,17878.0
2024-08-08 15:50:00,624.96,627.54,623.79,626.23,68698.0,621.7534,624.3202,620.5894,623.0169,68698.0
2024-08-09 09:30:00,625.0,626.37,623.72,625.23,15718.0,621.7932,623.1562,620.5198,622.022,15718.0
2024-08-09 09:40:00,625.14,625.14,622.42,623.25,7514.0,621.9325,621.9325,619.2265,620.0522,7514.0
2024-08-09 09:50:00,623.09,624.83,622.19,623.81,6081.0,619.893,621.6241,618.9976,620.6093,6081.0
2024-08-09 10:00:00,623.63,626.9,623.6,625.39,12382.0,620.4303,623.6835,620.4004,622.1812,12382.0
2024-08-09 10:10:00,625.38,628.61,624.62,624.63,8475.0,622.1713,625.3847,621.4152,621.4251,8475.0
2024-08-09 10:20:00,625.89,626.75,624.95,625.88,5868.0,622.6787,623.5342,621.7435,622.6687,5868.0
2024-08-09 10:30:00,625.71,625.71,623.92,625.33,4035.0,622.4996,622.4996,620.7188,622.1215,4035.0
2024-08-09 10:40:00,625.25,627.2,625.23,626.26,15920.0,622.0419,623.9819,622.022,623.0468,15920.0
2024-08-09 10:50:00,626.64,628.99,626.03,627.68,7458.0,623.4248,625.7628,622.8179,624.4595,7458.0
2024-08-09 11:00:00,628.23,630.56,627.84,629.88,7272.0,625.0067,627.3247,624.6187,626.6482,7272.0
2024-08-09 11:10:00,630.13,630.13,627.71,628.5,4287.0,626.8969,626.8969,624.4893,625.2753,4287.0
2024-08-09 11:20:00,628.11,629.21,627.56,628.0,8486.0,624.8873,625.9816,624.3401,624.7778,8486.0
2024-08-09 11:30:00,628.0,629.37,627.64,629.05,5545.0,624.7778,626.1408,624.4197,625.8224,5545.0
2024-08-09 11:40:00,629.0,631.2,628.52,631.2,1780.0,625.7727,627.9614,625.2952,627.9614,1780.0
2024-08-09 11:50:00,631.93,631.93,629.29,629.73,9362.0,628.6877,628.6877,626.0612,626.499,9362.0
2024-08-09 12:00:00,629.73,630.45,627.78,628.4,8252.0,626.499,627.2153,624.559,625.1758,8252.0
2024-08-09 12:10:00,628.19,628.71,627.99,627.99,1634.0,624.9669,625.4842,624.7679,624.7679,1634.0
2024-08-09 12:20:00,628.9,628.91,627.75,628.37,4330.0,625.6732,625.6832,624.5291,625.1459,4330.0
2024-08-09 12:30:00,628.51,629.29,628.31,629.29,2822.0,625.2852,626.0612,625.0862,626.0612,2822.0
2024-08-09 12:40:00,629.21,630.2,628.86,630.2,2844.0,625.9816,626.9665,625.6334,626.9665,2844.0
2024-08-09 12:50:00,630.43,630.5,629.65,630.5,1867.0,627.1954,627.265,626.4194,627.265,1867.0
2024-08-09 13:00:00,630.43,630.43,629.32,629.32,8435.0,627.1954,627.1954,626.0911,626.0911,8435.0
2024-08-09 13:10:00,630.19,632.36,630.11,632.24,2416.0,626.9566,629.1155,626.877,628.9961,2416.0
2024-08-09 13:20:00,632.3,632.68,632.13,632.68,1217.0,629.0558,629.4338,628.8866,629.4338,1217.0
2024-08-09 13:30:00,633.33,634.79,633.06,634.01,6202.0,630.0805,631.533,629.8119,630.757,6202.0
2024-08-09 13:40:00,634.39,634.39,632.54,633.16,6521.0,631.135,631.135,629.2945,629.9114,6521.0
2024-08-09 13:50:00,633.19,633.19,631.25,631.69,9357.0,629.9412,629.9412,628.0112,628.4489,9357.0
2024-08-09 14:00:00,631.8,632.28,630.67,630.84,5309.0,628.5583,629.0359,627.4341,627.6033,5309.0
2024-08-09 14:10:00,630.84,630.84,628.93,629.81,3249.0,627.6033,627.6033,625.7031,626.5785,3249.0
2024-08-09 14:20:00,629.96,629.96,628.82,629.2,7678.0,626.7278,626.7278,625.5936,625.9717,7678.0
2024-08-09 14:30:00,628.81,629.37,628.01,629.13,8387.0,625.5837,626.1408,624.7878,625.902,8387.0
2024-08-09 14:40:00,629.0,629.39,628.56,628.56,5721.0,625.7727,626.1607,625.335,625.335,5721.0
2024-08-09 14:50:00,628.62,629.19,627.82,629.19,2626.0,625.3947,625.9617,624.5988,625.9617,2626.0
2024-08-09 15:00:00,628.83,629.29,628.39,629.0,3625.0,625.6036,626.0612,625.1658,625.7727,3625.0
2024-08-09 15:10:00,629.11,632.08,628.95,632.08,12776.0,625.8821,628.8369,625.723,628.8369,12776.0
2024-08-09 15:20:00,631.8,632.15,630.07,630.09,6120.0,628.5583,628.9065,626.8372,626.8571,6120.0
2024-08-09 15:30:00,630.59,631.27,629.35,629.43,10404.0,627.3545,628.0311,626.1209,626.2005,10404.0
2024-08-09 15:40:00,629.52,630.62,629.4,629.68,11638.0,626.29,627.3844,626.1706,626.4492,11638.0
2024-08-09 15:50:00,630.13,630.76,628.08,630.42,47266.0,626.8969,627.5237,624.8574,627.1854,47266.0
2024-08-12 09:30:00,629.22,633.18,629.21,629.21,8447.0,625.9916,629.9313,625.9816,625.9816,8447.0
2024-08-12 09:40:00,628.82,629.01,624.83,625.72,11956.0,625.5936,625.7827,621.6241,622.5095,11956.0
2024-08-12 09:50:00,625.67,627.9,625.0,626.54,2274.0,622.4598,624.6783,621.7932,623.3253,2274.0
2024-08-12 10:00:00,626.72,632.4,625.88,632.4,3645.0,623.5044,629.1553,622.6687,629.1553,3645.0
2024-08-12 10:10:00,632.74,633.85,630.37,632.04,8287.0,629.4935,630.5978,627.1357,628.7971,8287.0
2024-08-12 10:20:00,632.0,633.48,631.74,631.74,2697.0,628.7573,630.2297,628.4986,628.4986,2697.0
2024-08-12 10:30:00,632.22,634.16,631.42,633.1,3513.0,628.9762,630.9062,628.1803,629.8517,3513.0
2024-08-12 10:40:00,633.7,633.7,631.89,633.53,6135.0,630.4486,630.4486,628.6479,630.2795,6135.0
2024-08-12 10:50:00,632.56,633.86,631.3,633.83,4310.0,629.3144,630.6078,628.0609,630.5779,4310.0
2024-08-12 11:00:00,633.92,635.29,632.25,632.32,6961.0,630.6675,632.0304,629.006,629.0757,6961.0
2024-08-12 11:10:00,631.82,633.07,631.48,632.07,7723.0,628.5782,629.8218,628.24,628.827,7723.0
2024-08-12 11:20:00,632.07,632.55,625.12,626.64,15391.0,628.827,629.3045,621.9126,623.4248,15391.0
2024-08-12 11:30:00,626.64,627.64,626.13,626.73,3146.0,623.4248,624.4197,622.9174,623.5143,3146.0
2024-08-12 11:40:00,626.85,628.24,626.23,628.21,9200.0,623.6337,625.0166,623.0169,624.9868,9200.0
2024-08-12 11:50:00,628.84,628.84,628.0,628.72,2525.0,625.6135,625.6135,624.7778,625.4941,2525.0
2024-08-12 12:00:00,631.09,632.31,630.2,630.2,4485.0,627.852,629.0657,626.9665,626.9665,4485.0
2024-08-12 12:10:00,631.37,632.03,630.71,631.2,1326.0,628.1305,628.7872,627.4739,627.9614,1326.0
2024-08-12 12:20:00,631.25,631.63,630.66,630.98,1925.0,628.0112,628.3892,627.4242,627.7425,1925.0
2024-08-12 12:30:00,630.85,632.19,630.28,631.71,3910.0,627.6132,628.9463,627.0461,628.4688,3910.0
2024-08-12 12:40:00,631.7,632.47,630.51,631.94,1263.0,628.4588,629.2249,627.275,628.6976,1263.0
2024-08-12 12:50:00,631.52,632.08,629.46,629.46,7325.0,628.2798,628.8369,626.2303,626.2303,7325.0
2024-08-12 13:00:00,629.15,629.92,628.49,629.58,2673.0,625.9219,626.688,625.2653,626.3497,2673.0
2024-08-12 13:10:00,629.59,630.43,628.6,629.92,6698.0,626.3597,627.1954,625.3748,626.688,6698.0
2024-08-12 13:20:00,629.95,630.92,629.51,630.05,6565.0,626.7178,627.6829,626.2801,626.8173,6565.0
2024-08-12 13:30:00,630.39,630.66,629.36,629.36,4907.0,627.1556,627.4242,626.1309,626.1309,4907.0
2024-08-12 13:40:00,630.16,630.48,629.25,629.25,1300.0,626.9268,627.2451,626.0214,626.0214,1300.0
2024-08-12 13:50:00,629.05,629.55,628.06,629.21,5083.0,625.8224,626.3199,624.8375,625.9816,5083.0
2024-08-12 14:00:00,629.37,629.66,628.2,628.2,2100.0,626.1408,626.4293,624.9768,624.9768,2100.0
2024-08-12 14:10:00,629.13,629.56,628.81,629.07,2135.0,625.902,626.3298,625.5837,625.8423,2135.0
2024-08-12 14:20:00,629.16,630.42,628.38,628.95,6858.0,625.9319,627.1854,625.1559,625.723,6858.0
2024-08-12 14:30:00,628.36,629.1,627.94,628.99,3039.0,625.136,625.8722,624.7181,625.7628,3039.0
2024-08-12 14:40:00,628.6,628.81,628.27,628.27,1700.0,625.3748,625.5837,625.0464,625.0464,1700.0
2024-08-12 14:50:00,628.5,628.7,627.99,628.67,4876.0,625.2753,625.4742,624.7679,625.4444,4876.0
2024-08-12 15:00:00,628.59,628.96,628.02,628.81,4018.0,625.3648,625.7329,624.7977,625.5837,4018.0
2024-08-12 15:10:00,628.81,628.94,627.6,628.67,3112.0,625.5837,625.713,624.3799,625.4444,3112.0
2024-08-12 15:20:00,628.49,629.02,628.1,628.1,3536.0,625.2653,625.7926,624.8773,624.8773,3536.0
2024-08-12 15:30:00,627.93,628.48,626.47,626.87,4199.0,624.7082,625.2554,623.2557,623.6536,4199.0
2024-08-12 15:40:00,626.88,627.77,626.44,627.23,8269.0,623.6636,624.549,623.2258,624.0118,8269.0
2024-08-12 15:50:00,627.37,629.24,625.72,627.69,37869.0,624.1511,626.0115,622.5095,624.4694,37869.0
2024-08-13 09:30:00,634.69,639.79,630.01,639.79,37571.0,631.4335,636.5073,626.7775,636.5073,37571.0
2024-08-13 09:40:00,640.0,643.34,638.65,642.29,21554.0,636.7163,640.0391,635.3732,638.9945,21554.0
2024-08-13 09:50:00,643.13,644.1,641.61,642.71,6170.0,639.8302,640.7952,638.318,639.4124,6170.0
2024-08-13 10:00:00,642.34,642.56,639.16,639.54,12551.0,639.0443,639.2631,635.8806,636.2586,12551.0
2024-08-13 10:10:00,639.72,640.58,636.42,637.61,6556.0,636.4377,637.2933,633.1546,634.3385,6556.0
2024-08-13 10:20:00,637.75,639.25,637.31,638.49,6661.0,634.4778,635.9701,634.0401,635.214,6661.0
2024-08-13 10:30:00,638.53,639.42,636.71,638.9,12596.0,635.2538,636.1392,633.4431,635.6219,12596.0
2024-08-13 10:40:00,639.32,641.0,638.83,641.0,10338.0,636.0398,637.7111,635.5523,637.7111,10338.0
2024-08-13 10:50:00,640.18,640.75,639.64,640.1,7256.0,636.8953,637.4624,636.3581,636.8157,7256.0
2024-08-13 11:00:00,640.19,641.12,640.12,640.51,6205.0,636.9053,637.8305,636.8356,637.2236,6205.0
2024-08-13 11:10:00,640.88,641.64,640.87,641.25,3511.0,637.5917,638.3478,637.5818,637.9598,3511.0
2024-08-13 11:20:00,641.22,642.71,640.62,642.46,15262.0,637.93,639.4124,637.3331,639.1636,15262.0
2024-08-13 11:30:00,642.87,644.41,642.86,643.6,5241.0,639.5715,641.1036,639.5616,640.2978,5241.0
2024-08-13 11:40:00,643.88,644.69,643.85,644.58,3338.0,640.5764,641.3822,640.5465,641.2728,3338.0
2024-08-13 11:50:00,645.0,645.56,644.71,645.2,4500.0,641.6906,642.2477,641.4021,641.8896,4500.0
2024-08-13 12:00:00,645.07,646.63,644.57,646.16,5287.0,641.7602,643.3122,641.2628,642.8447,5287.0
2024-08-13 12:10:00,646.2,647.37,645.5,647.24,5144.0,642.8845,644.0484,642.188,643.9191,5144.0
2024-08-13 12:20:00,647.55,647.56,645.76,646.19,3199.0,644.2275,644.2375,642.4467,642.8745,3199.0
2024-08-13 12:30:00,646.43,647.05,645.73,646.76,1501.0,643.1133,643.7301,642.4169,643.4416,1501.0
2024-08-13 12:40:00,647.14,647.71,646.29,646.49,6576.0,643.8196,644.3867,642.974,643.173,6576.0
2024-08-13 12:50:00,647.01,647.33,646.8,647.3,4277.0,643.6903,644.0087,643.4814,643.9788,4277.0
2024-08-13 13:00:00,647.17,648.46,647.12,648.19,5351.0,643.8495,645.1329,643.7997,644.8642,5351.0
2024-08-13 13:10:00,648.22,648.56,645.25,646.12,4466.0,644.8941,645.2323,641.9393,642.8049,4466.0
2024-08-13 13:20:00,645.62,645.88,645.03,645.76,2650.0,642.3074,642.5661,641.7205,642.4467,2650.0
2024-08-13 13:30:00,645.87,646.04,644.7,645.49,1686.0,642.5561,642.7253,641.3921,642.1781,1686.0
2024-08-13 13:40:00,646.32,646.32,643.82,645.13,7717.0,643.0038,643.0038,640.5167,641.8199,7717.0
2024-08-13 13:50:00,645.29,646.12,644.33,645.81,1809.0,641.9791,642.8049,641.024,642.4965,1809.0
2024-08-13 14:00:00,646.14,646.14,645.29,645.44,2078.0,642.8248,642.8248,641.9791,642.1284,2078.0
2024-08-13 14:10:00,645.16,645.29,644.23,644.5,3753.0,641.8498,641.9791,640.9246,641.1932,3753.0
2024-08-13 14:20:00,644.79,645.79,644.79,645.35,1916.0,641.4817,642.4766,641.4817,642.0388,1916.0
2024-08-13 14:30:00,645.16,646.68,645.1,646.49,3418.0,641.8498,643.362,641.7901,643.173,3418.0
2024-08-13 14:40:00,646.53,646.54,645.58,645.68,2402.0,643.2128,643.2227,642.2676,642.3671,2402.0
2024-08-13 14:50:00,645.62,645.83,644.63,644.98,4749.0,642.3074,642.5164,641.3225,641.6707,4749.0
2024-08-13 15:00:00,645.02,645.47,644.17,644.57,6324.0,641.7105,642.1582,640.8649,641.2628,6324.0
2024-08-13 15:10:00,644.97,645.47,644.75,644.89,7712.0,641.6608,642.1582,641.4419,641.5812,7712.0
2024-08-13 15:20:00,645.14,645.9,644.56,644.74,4121.0,641.8299,642.586,641.2529,641.4319,4121.0
2024-08-13 15:30:00,644.76,645.74,644.76,644.93,6606.0,641.4518,642.4268,641.4518,641.621,6606.0
2024-08-13 15:40:00,645.34,647.02,644.98,647.01,12138.0,642.0289,643.7002,641.6707,643.6903,12138.0
2024-08-13 15:50:00,646.62,646.62,644.23,646.17,53743.0,643.3023,643.3023,640.9246,642.8546,53743.0
2024-08-14 09:30:00,626.57,640.23,625.0,634.94,50353.0,623.3552,636.9451,621.7932,631.6822,50353.0
2024-08-14 09:40:00,634.21,638.84,633.3,636.32,22443.0,630.956,635.5622,630.0506,633.0551,22443.0
2024-08-14 09:50:00,636.61,638.17,632.5,633.17,24959.0,633.3437,634.8957,629.2547,629.9213,24959.0
2024-08-14 10:00:00,633.17,634.02,627.43,627.93,36794.0,629.9213,630.7669,624.2108,624.7082,36794.0
2024-08-14 10:10:00,627.75,628.66,625.73,627.89,34630.0,624.5291,625.4344,622.5195,624.6684,34630.0
2024-08-14 10:20:00,627.69,630.52,627.33,628.48,17271.0,624.4694,627.2849,624.1113,625.2554,17271.0
2024-08-14 10:30:00,629.33,630.36,627.38,629.98,20535.0,626.101,627.1257,624.161,626.7477,20535.0
2024-08-14 10:40:00,629.98,631.02,629.11,629.11,22007.0,626.7477,627.7823,625.8821,625.8821,22007.0
2024-08-14 10:50:00,629.25,631.93,629.24,631.56,23877.0,626.0214,628.6877,626.0115,628.3196,23877.0
2024-08-14 11:00:00,631.93,632.96,631.4,632.82,13096.0,628.6877,629.7124,628.1604,629.5731,13096.0
2024-08-14 11:10:00,632.65,634.07,632.65,633.54,14104.0,629.404,630.8167,629.404,630.2894,14104.0
2024-08-14 11:20:00,633.54,635.75,633.34,635.64,17913.0,630.2894,632.4881,630.0904,632.3786,17913.0
2024-08-14 11:30:00,635.75,636.39,635.25,635.96,8262.0,632.4881,633.1248,631.9906,632.697,8262.0
2024-08-14 11:40:00,635.96,637.78,635.96,637.54,9708.0,632.697,634.5077,632.697,634.2689,9708.0
2024-08-14 11:50:00,637.57,639.65,637.53,639.08,15266.0,634.2987,636.3681,634.2589,635.801,15266.0
2024-08-14 12:00:00,639.08,639.5,638.72,639.39,6662.0,635.801,636.2188,635.4428,636.1094,6662.0
2024-08-14 12:10:00,639.25,639.56,638.01,639.3,7361.0,635.9701,636.2785,634.7365,636.0199,7361.0
2024-08-14 12:20:00,639.36,639.36,635.43,635.62,11320.0,636.0795,636.0795,632.1697,632.3587,11320.0
2024-08-14 12:30:00,635.28,636.58,634.71,636.32,10090.0,632.0205,633.3138,631.4534,633.0551,10090.0
2024-08-14 12:40:00,636.53,636.53,634.83,635.73,6698.0,633.2641,633.2641,631.5728,632.4682,6698.0
2024-08-14 12:50:00,635.61,637.16,635.26,637.16,5406.0,632.3488,633.8908,632.0006,633.8908,5406.0
2024-08-14 13:00:00,636.86,637.61,636.52,637.45,11412.0,633.5924,634.3385,633.2541,634.1793,11412.0
2024-08-14 13:10:00,637.25,637.72,635.69,637.34,6210.0,633.9804,634.448,632.4284,634.0699,6210.0
2024-08-14 13:20:00,637.75,637.75,635.46,635.52,6273.0,634.4778,634.4778,632.1996,632.2592,6273.0
2024-08-14 13:30:00,636.03,636.29,634.81,635.26,4792.0,632.7666,633.0253,631.5529,632.0006,4792.0
2024-08-14 13:40:00,635.23,635.39,634.63,635.23,5426.0,631.9707,632.1299,631.3738,631.9707,5426.0
2024-08-14 13:50:00,635.24,635.78,634.88,635.24,2900.0,631.9807,632.5179,631.6225,631.9807,2900.0
2024-08-14 14:00:00,634.76,634.88,634.26,634.6,4763.0,631.5031,631.6225,631.0057,631.344,4763.0
2024-08-14 14:10:00,634.63,635.84,634.62,635.6,5243.0,631.3738,632.5776,631.3639,632.3388,5243.0
2024-08-14 14:20:00,635.52,636.42,635.51,636.1,5733.0,632.2592,633.1546,632.2493,632.8363,5733.0
2024-08-14 14:30:00,636.17,636.36,635.08,635.95,14007.0,632.9059,633.0949,631.8215,632.687,14007.0
2024-08-14 14:40:00,635.97,636.54,635.21,635.75,4817.0,632.7069,633.274,631.9508,632.4881,4817.0
2024-08-14 14:50:00,635.79,637.21,635.79,637.21,4084.0,632.5279,633.9406,632.5279,633.9406,4084.0
2024-08-14 15:00:00,636.85,636.87,636.27,636.47,6227.0,633.5824,633.6023,633.0054,633.2044,6227.0
2024-08-14 15:10:00,636.54,636.54,633.66,634.47,19413.0,633.274,633.274,630.4088,631.2146,19413.0
2024-08-14 15:20:00,634.48,634.75,633.53,634.63,9907.0,631.2246,631.4932,630.2795,631.3738,9907.0
2024-08-14 15:30:00,634.57,634.57,633.32,634.2,9578.0,631.3141,631.3141,630.0705,630.946,9578.0
2024-08-14 15:40:00,634.03,636.59,634.03,636.53,27605.0,630.7769,633.3238,630.7769,633.2641,27605.0
2024-08-14 15:50:00,636.75,638.1,635.04,636.71,100622.0,633.4829,634.826,631.7817,633.4431,100622.0
2024-08-15 09:30:00,645.39,650.09,644.2,648.6,18019.0,642.0786,646.7545,640.8947,645.2721,18019.0
2024-08-15 09:40:00,648.44,649.52,646.7,648.44,13272.0,645.113,646.1874,643.3819,645.113,13272.0
2024-08-15 09:50:00,648.45,650.94,648.45,650.93,25605.0,645.1229,647.6001,645.1229,647.5902,25605.0
2024-08-15 10:00:00,650.37,652.96,648.6,649.28,6003.0,647.0331,649.6098,645.2721,645.9486,6003.0
2024-08-15 10:10:00,649.6,650.4,648.27,648.72,11901.0,646.267,647.0629,644.9438,645.3915,11901.0
2024-08-15 10:20:00,648.5,649.2,647.63,647.96,10255.0,645.1727,645.8691,644.3071,644.6354,10255.0
2024-08-15 10:30:00,647.3,648.97,646.75,647.01,10429.0,643.9788,645.6402,643.4316,643.6903,10429.0
2024-08-15 10:40:00,647.0,647.78,646.88,646.94,5775.0,643.6803,644.4563,643.561,643.6207,5775.0
2024-08-15 10:50:00,646.64,646.8,645.36,645.77,9199.0,643.3222,643.4814,642.0488,642.4567,9199.0
2024-08-15 11:00:00,645.8,647.46,645.69,646.74,9040.0,642.4865,644.138,642.3771,643.4217,9040.0
2024-08-15 11:10:00,646.93,647.69,646.48,646.94,4930.0,643.6107,644.3668,643.163,643.6207,4930.0
2024-08-15 11:20:00,647.09,647.4,645.86,645.86,4890.0,643.7699,644.0783,642.5462,642.5462,4890.0
2024-08-15 11:30:00,646.01,647.33,645.94,646.9,5092.0,642.6954,644.0087,642.6258,643.5809,5092.0
2024-08-15 11:40:00,646.98,649.19,646.98,648.68,2801.0,643.6604,645.8591,643.6604,645.3517,2801.0
2024-08-15 11:50:00,649.28,649.28,648.77,649.23,1625.0,645.9486,645.9486,645.4413,645.8989,1625.0
2024-08-15 12:00:00,649.26,649.89,648.91,649.3,3286.0,645.9288,646.5555,645.5805,645.9685,3286.0
2024-08-15 12:10:00,649.3,649.68,648.85,649.38,3180.0,645.9685,646.3466,645.5209,646.0481,3180.0
2024-08-15 12:20:00,649.82,650.14,649.79,649.9,4387.0,646.4859,646.8042,646.456,646.5655,4387.0
2024-08-15 12:30:00,650.23,650.23,648.89,649.54,12235.0,646.8938,646.8938,645.5606,646.2073,12235.0
2024-08-15 12:40:00,649.53,649.75,648.09,648.6,2043.0,646.1974,646.4162,644.7648,645.2721,2043.0
2024-08-15 12:50:00,648.42,648.67,647.88,648.67,3858.0,645.0931,645.3418,644.5558,645.3418,3858.0
2024-08-15 13:00:00,648.54,649.01,648.1,648.11,2500.0,645.2124,645.68,644.7747,644.7847,2500.0
2024-08-15 13:10:00,647.87,649.1,647.86,649.1,6989.0,644.5459,645.7696,644.5359,645.7696,6989.0
2024-08-15 13:20:00,649.41,650.34,649.33,649.98,8361.0,646.078,647.0032,645.9984,646.6451,8361.0
2024-08-15 13:30:00,649.98,650.31,649.5,650.08,20568.0,646.6451,646.9734,646.1675,646.7445,20568.0
2024-08-15 13:40:00,650.11,650.26,649.68,649.68,2223.0,646.7744,646.9236,646.3466,646.3466,2223.0
2024-08-15 13:50:00,649.64,650.84,649.64,650.84,4975.0,646.3068,647.5006,646.3068,647.5006,4975.0
2024-08-15 14:00:00,650.56,651.49,650.39,651.49,2454.0,647.2221,648.1473,647.053,648.1473,2454.0
2024-08-15 14:10:00,651.55,651.55,650.53,650.65,3815.0,648.207,648.207,647.1922,647.3116,3815.0
2024-08-15 14:20:00,650.79,651.22,650.03,650.25,7995.0,647.4509,647.8787,646.6948,646.9137,7995.0
2024-08-15 14:30:00,650.23,650.62,649.74,650.42,4058.0,646.8938,647.2818,646.4063,647.0828,4058.0
2024-08-15 14:40:00,650.74,650.98,650.27,650.6,3499.0,647.4012,647.6399,646.9336,647.2619,3499.0
2024-08-15 14:50:00,650.41,650.41,649.74,650.29,3502.0,647.0729,647.0729,646.4063,646.9535,3502.0
2024-08-15 15:00:00,650.22,650.86,649.69,650.85,6909.0,646.8838,647.5205,646.3565,647.5106,6909.0
2024-08-15 15:10:00,650.63,651.44,650.1,650.96,2927.0,647.2917,648.0976,646.7644,647.62,2927.0
2024-08-15 15:20:00,651.01,652.14,650.59,652.13,7134.0,647.6698,648.794,647.2519,648.784,7134.0
2024-08-15 15:30:00,651.77,652.01,651.09,651.17,5544.0,648.4259,648.6646,647.7494,647.829,5544.0
2024-08-15 15:40:00,651.05,651.65,650.06,651.1,12898.0,647.7096,648.3065,646.7246,647.7593,12898.0
2024-08-15 15:50:00,651.08,652.57,649.58,652.01,55733.0,647.7394,649.2218,646.2471,648.6646,55733.0
2024-08-16 09:30:00,652.65,654.67,650.94,654.67,60004.0,649.3014,651.311,647.6001,651.311,60004.0
2024-08-16 09:40:00,654.21,655.0,652.95,653.38,10496.0,650.8534,651.6393,649.5998,650.0276,10496.0
2024-08-16 09:50:00,653.85,654.21,651.74,651.74,4079.0,650.4952,650.8534,648.396,648.396,4079.0
2024-08-16 10:00:00,651.76,654.48,651.76,654.44,4905.0,648.4159,651.122,648.4159,651.0822,4905.0
2024-08-16 10:10:00,654.05,654.08,652.38,652.97,5673.0,650.6942,650.724,649.0327,649.6197,5673.0
2024-08-16 10:20:00,652.36,653.23,651.57,652.68,6978.0,649.0128,649.8784,648.2269,649.3312,6978.0
2024-08-16 10:30:00,652.79,654.7,652.17,654.17,12031.0,649.4406,651.3408,648.8238,650.8136,12031.0
2024-08-16 10:40:00,653.86,654.48,653.28,653.69,5690.0,650.5051,651.122,649.9281,650.336,5690.0
2024-08-16 10:50:00,653.62,654.3,651.94,652.9,5347.0,650.2664,650.9429,648.595,649.5501,5347.0
2024-08-16 11:00:00,652.35,652.85,651.86,652.12,3682.0,649.0029,649.5003,648.5154,648.7741,3682.0
2024-08-16 11:10:00,651.67,652.77,651.67,652.29,4141.0,648.3264,649.4207,648.3264,648.9432,4141.0
2024-08-16 11:20:00,652.64,654.17,652.64,653.27,6595.0,649.2914,650.8136,649.2914,649.9182,6595.0
2024-08-16 11:30:00,653.56,654.33,653.47,654.11,1800.0,650.2067,650.9727,650.1172,650.7539,1800.0
2024-08-16 11:40:00,654.46,655.7,654.25,654.25,5189.0,651.1021,652.3357,650.8931,650.8931,5189.0
2024-08-16 11:50:00,654.25,655.99,654.25,655.41,2055.0,650.8931,652.6242,650.8931,652.0472,2055.0
2024-08-16 12:00:00,655.63,656.34,655.42,656.32,5459.0,652.2661,652.9724,652.0571,652.9525,5459.0
2024-08-16 12:10:00,656.74,657.2,656.04,656.98,4146.0,653.3704,653.828,652.674,653.6091,4146.0
2024-08-16 12:20:00,656.65,656.9,656.33,656.52,1953.0,653.2808,653.5296,652.9625,653.1515,1953.0
2024-08-16 12:30:00,656.24,656.81,655.81,655.81,2503.0,652.8729,653.44,652.4451,652.4451,2503.0
2024-08-16 12:40:00,656.13,656.76,655.84,656.0,1436.0,652.7635,653.3903,652.475,652.6342,1436.0
2024-08-16 12:50:00,656.0,656.71,655.68,656.65,1930.0,652.6342,653.3405,652.3158,653.2808,1930.0
2024-08-16 13:00:00,656.23,656.34,655.18,655.18,1400.0,652.863,652.9724,651.8184,651.8184,1400.0
2024-08-16 13:10:00,655.15,656.0,654.55,655.82,5452.0,651.7885,652.6342,651.1916,652.4551,5452.0
2024-08-16 13:20:00,656.08,656.99,655.9,655.9,1625.0,652.7138,653.6191,652.5347,652.5347,1625.0
2024-08-16 13:30:00,656.26,656.4,655.39,655.6,1976.0,652.8928,653.0321,652.0273,652.2362,1976.0
2024-08-16 13:40:00,655.51,656.19,655.27,656.19,800.0,652.1467,652.8232,651.9079,652.8232,800.0
2024-08-16 13:50:00,656.2,656.2,654.95,655.95,2817.0,652.8331,652.8331,651.5896,652.5844,2817.0
2024-08-16 14:00:00,656.41,656.41,654.62,655.15,2439.0,653.0421,653.0421,651.2613,651.7885,2439.0
2024-08-16 14:10:00,655.27,655.51,655.27,655.51,600.0,651.9079,652.1467,651.9079,652.1467,600.0
2024-08-16 14:20:00,654.87,655.97,654.87,655.97,1918.0,651.51,652.6043,651.51,652.6043,1918.0
2024-08-16 14:30:00,656.05,656.17,655.55,656.17,300.0,652.6839,652.8033,652.1865,652.8033,300.0
2024-08-16 14:40:00,656.3,656.3,655.29,655.74,1594.0,652.9326,652.9326,651.9278,652.3755,1594.0
2024-08-16 14:50:00,655.68,656.4,655.42,656.34,4804.0,652.3158,653.0321,652.0571,652.9724,4804.0
2024-08-16 15:00:00,655.93,656.07,654.71,654.8,1314.0,652.5645,652.7038,651.3508,651.4403,1314.0
2024-08-16 15:10:00,654.6,654.97,654.1,654.56,2850.0,651.2414,651.6095,650.7439,651.2016,2850.0
2024-08-16 15:20:00,654.33,654.7,653.5,653.63,8489.0,650.9727,651.3408,650.147,650.2763,8489.0
2024-08-16 15:30:00,653.64,654.0,652.95,654.0,5604.0,650.2863,650.6444,649.5998,650.6444,5604.0
2024-08-16 15:40:00,653.34,653.47,652.45,653.39,9428.0,649.9878,650.1172,649.1024,650.0376,9428.0
2024-08-16 15:50:00,653.41,654.07,652.61,653.54,47366.0,650.0575,650.7141,649.2616,650.1868,47366.0
2024-08-19 09:30:00,654.5,658.66,653.02,653.93,21417.0,651.1419,655.2805,649.6695,650.5748,21417.0
2024-08-19 09:40:00,654.83,656.85,653.16,656.03,13601.0,651.4702,653.4798,649.8087,652.664,13601.0
2024-08-19 09:50:00,656.06,659.16,656.06,658.55,14551.0,652.6939,655.778,652.6939,655.1711,14551.0
2024-08-19 10:00:00,658.56,660.0,657.72,659.63,8270.0,655.181,656.6136,654.3453,656.2455,8270.0
2024-08-19 10:10:00,659.74,659.79,656.99,657.19,6631.0,656.355,656.4047,653.6191,653.8181,6631.0
2024-08-19 10:20:00,656.87,660.73,656.87,660.37,11502.0,653.4997,657.3399,653.4997,656.9817,11502.0
2024-08-19 10:30:00,660.35,660.35,658.76,659.47,6586.0,656.9619,656.9619,655.38,656.0864,6586.0
2024-08-19 10:40:00,659.38,660.58,659.17,660.25,6513.0,655.9968,657.1907,655.7879,656.8624,6513.0
2024-08-19 10:50:00,660.31,662.17,660.31,661.09,12433.0,656.9221,658.7725,656.9221,657.6981,12433.0
2024-08-19 11:00:00,661.77,661.93,660.97,661.17,5238.0,658.3746,658.5337,657.5787,657.7776,5238.0
2024-08-19 11:10:00,661.27,662.35,660.86,660.96,4952.0,657.8771,658.9516,657.4692,657.5687,4952.0
2024-08-19 11:20:00,661.5,661.96,660.88,661.59,6159.0,658.1059,658.5636,657.4891,658.1955,6159.0
2024-08-19 11:30:00,661.48,661.93,661.19,661.43,4547.0,658.0861,658.5337,657.7975,658.0363,4547.0
2024-08-19 11:40:00,661.67,662.96,661.66,662.8,8917.0,658.2751,659.5585,658.2651,659.3993,8917.0
2024-08-19 11:50:00,662.8,663.07,661.37,661.73,10001.0,659.3993,659.6679,657.9766,658.3348,10001.0
2024-08-19 12:00:00,661.68,662.33,661.16,662.22,4657.0,658.285,658.9317,657.7677,658.8223,4657.0
2024-08-19 12:10:00,662.57,663.33,662.08,663.09,7585.0,659.1705,659.9266,658.683,659.6878,7585.0
2024-08-19 12:20:00,663.09,663.91,662.83,663.3,6167.0,659.6878,660.5036,659.4291,659.8967,6167.0
2024-08-19 12:30:00,663.32,663.68,662.15,662.15,8266.0,659.9166,660.2748,658.7526,658.7526,8266.0
2024-08-19 12:40:00,661.96,661.99,661.53,661.77,4462.0,658.5636,658.5934,658.1358,658.3746,4462.0
2024-08-19 12:50:00,661.51,662.03,660.42,660.87,6464.0,658.1159,658.6332,657.0315,657.4792,6464.0
2024-08-19 13:00:00,660.76,660.89,659.03,659.38,5448.0,657.3697,657.4991,655.6486,655.9968,5448.0
2024-08-19 13:10:00,659.29,660.0,658.0,658.24,11910.0,655.9073,656.6136,654.6239,654.8627,11910.0
2024-08-19 13:20:00,658.32,658.35,657.09,657.1,13859.0,654.9423,654.9721,653.7186,653.7285,13859.0
2024-08-19 13:30:00,657.49,658.19,657.4,657.76,11061.0,654.1165,654.8129,654.027,654.3851,11061.0
2024-08-19 13:40:00,657.8,657.8,657.3,657.41,3477.0,654.4249,654.4249,653.9275,654.0369,3477.0
2024-08-19 13:50:00,657.7,658.31,657.41,658.12,8793.0,654.3254,654.9323,654.0369,654.7433,8793.0
2024-08-19 14:00:00,657.89,658.38,657.07,657.07,5542.0,654.5145,655.002,653.6987,653.6987,5542.0
2024-08-19 14:10:00,657.17,657.93,657.16,657.67,11845.0,653.7982,654.5543,653.7882,654.2956,11845.0
2024-08-19 14:20:00,657.64,658.66,657.5,657.81,9682.0,654.2658,655.2805,654.1265,654.4349,9682.0
2024-08-19 14:30:00,657.99,658.06,657.25,657.64,6933.0,654.614,654.6836,653.8778,654.2658,6933.0
2024-08-19 14:40:00,657.35,660.9,657.35,660.81,10519.0,653.9772,657.509,653.9772,657.4195,10519.0
2024-08-19 14:50:00,660.48,660.79,660.43,660.64,6320.0,657.0912,657.3996,657.0414,657.2504,6320.0
2024-08-19 15:00:00,660.9,660.91,660.07,660.23,14197.0,657.509,657.519,656.6833,656.8425,14197.0
2024-08-19 15:10:00,660.22,660.5,659.16,659.63,7841.0,656.8325,657.1111,655.778,656.2455,7841.0
2024-08-19 15:20:00,659.63,660.32,659.62,659.94,16369.0,656.2455,656.932,656.2356,656.554,16369.0
2024-08-19 15:30:00,659.97,660.31,659.19,660.31,13610.0,656.5838,656.9221,655.8078,656.9221,13610.0
2024-08-19 15:40:00,660.38,661.65,660.03,661.19,15635.0,656.9917,658.2552,656.6435,657.7975,15635.0
2024-08-19 15:50:00,661.21,664.71,661.2,663.3,71257.0,657.8174,661.2995,657.8075,659.8967,71257.0
2024-08-20 09:30:00,663.3,666.55,661.88,663.52,37320.0,659.8967,663.13,658.484,660.1156,37320.0
2024-08-20 09:40:00,662.89,665.85,662.8,663.73,16921.0,659.4888,662.4336,659.3993,660.3245,16921.0
2024-08-20 09:50:00,663.82,666.0,663.0,665.53,22619.0,660.414,662.5829,659.5983,662.1153,22619.0
2024-08-20 10:00:00,665.13,665.77,663.54,665.26,15801.0,661.7173,662.354,660.1355,661.8467,15801.0
2024-08-20 10:10:00,665.25,665.27,663.03,664.99,17767.0,661.8367,661.8566,659.6281,661.578,17767.0
2024-08-20 10:20:00,664.35,666.27,663.64,666.05,7725.0,660.9413,662.8515,660.235,662.6326,7725.0
2024-08-20 10:30:00,666.33,666.52,665.14,665.47,6777.0,662.9112,663.1002,661.7273,662.0556,6777.0
2024-08-20 10:40:00,665.48,666.61,665.44,665.99,4059.0,662.0655,663.1897,662.0257,662.5729,4059.0
2024-08-20 10:50:00,665.8,669.7,665.8,669.14,10466.0,662.3839,666.2639,662.3839,665.7068,10466.0
2024-08-20 11:00:00,669.3,669.35,668.64,668.95,16867.0,665.8659,665.9157,665.2093,665.5177,16867.0
2024-08-20 11:10:00,668.91,669.09,667.8,667.8,4074.0,665.4779,665.657,664.3736,664.3736,4074.0
2024-08-20 11:20:00,667.8,668.18,667.05,667.79,5253.0,664.3736,664.7517,663.6275,664.3637,5253.0
2024-08-20 11:30:00,667.83,668.96,667.82,668.46,4912.0,664.4035,665.5277,664.3935,665.0302,4912.0
2024-08-20 11:40:00,669.0,669.0,666.92,667.06,7259.0,665.5675,665.5675,663.4981,663.6374,7259.0
2024-08-20 11:50:00,667.12,668.77,666.86,668.77,8428.0,663.6971,665.3386,663.4384,665.3386,8428.0
2024-08-20 12:00:00,668.76,668.77,668.09,668.37,5745.0,665.3287,665.3386,664.6621,664.9407,5745.0
2024-08-20 12:10:00,668.37,668.37,667.58,667.85,2783.0,664.9407,664.9407,664.1548,664.4234,2783.0
2024-08-20 12:20:00,667.84,668.5,667.53,668.3,7826.0,664.4134,665.07,664.105,664.8711,7826.0
2024-08-20 12:30:00,668.48,668.5,667.49,667.96,5261.0,665.0501,665.07,664.0652,664.5328,5261.0
2024-08-20 12:40:00,668.2,669.0,668.08,668.6,4709.0,664.7716,665.5675,664.6522,665.1695,4709.0
2024-08-20 12:50:00,668.6,668.86,667.86,668.24,5681.0,665.1695,665.4282,664.4333,664.8114,5681.0
2024-08-20 13:00:00,668.0,668.38,667.08,668.37,7497.0,664.5726,664.9506,663.6573,664.9407,7497.0
2024-08-20 13:10:00,668.33,668.33,666.73,667.0,7308.0,664.9009,664.9009,663.3091,663.5777,7308.0
2024-08-20 13:20:00,667.09,667.61,666.58,667.61,4326.0,663.6673,664.1846,663.1599,664.1846,4326.0
2024-08-20 13:30:00,667.3,667.45,666.75,666.97,5217.0,663.8762,664.0254,663.329,663.5479,5217.0
2024-08-20 13:40:00,666.97,668.05,666.96,667.97,5270.0,663.5479,664.6223,663.5379,664.5428,5270.0
2024-08-20 13:50:00,667.97,668.11,667.17,667.18,2500.0,664.5428,664.682,663.7469,663.7568,2500.0
2024-08-20 14:00:00,667.34,667.48,666.94,667.47,7168.0,663.916,664.0553,663.518,664.0453,7168.0
2024-08-20 14:10:00,667.13,668.27,666.65,667.68,19696.0,663.7071,664.8412,663.2295,664.2542,19696.0
2024-08-20 14:20:00,667.98,668.65,667.98,668.49,6944.0,664.5527,665.2193,664.5527,665.0601,6944.0
2024-08-20 14:30:00,668.49,668.88,668.29,668.36,9104.0,665.0601,665.4481,664.8611,664.9308,9104.0
2024-08-20 14:40:00,668.87,668.87,667.68,668.12,4287.0,665.4381,665.4381,664.2542,664.692,4287.0
2024-08-20 14:50:00,668.01,668.34,667.56,668.03,9412.0,664.5825,664.9109,664.1349,664.6024,9412.0
2024-08-20 15:00:00,668.13,668.8,667.93,667.94,10137.0,664.7019,665.3685,664.503,664.5129,10137.0
2024-08-20 15:10:00,667.96,668.33,667.77,668.12,5507.0,664.5328,664.9009,664.3438,664.692,5507.0
2024-08-20 15:20:00,668.32,668.49,667.69,667.82,6664.0,664.891,665.0601,664.2642,664.3935,6664.0
2024-08-20 15:30:00,667.67,668.2,667.35,667.47,11842.0,664.2443,664.7716,663.9259,664.0453,11842.0
2024-08-20 15:40:00,667.43,668.3,667.15,668.1,15846.0,664.0055,664.8711,663.727,664.6721,15846.0
2024-08-20 15:50:00,668.28,668.64,666.45,667.17,70340.0,664.8512,665.2093,663.0306,663.7469,70340.0
2024-08-21 09:30:00,669.07,669.78,667.59,668.45,13744.0,665.6371,666.3435,664.1647,665.0203,13744.0
2024-08-21 09:40:00,668.67,669.9,666.69,667.88,19224.0,665.2392,666.4629,663.2693,664.4532,19224.0
2024-08-21 09:50:00,667.95,669.12,667.32,668.51,12439.0,664.5229,665.6869,663.8961,665.08,12439.0
2024-08-21 10:00:00,668.51,670.58,668.43,669.9,29694.0,665.08,667.1394,665.0004,666.4629,29694.0
2024-08-21 10:10:00,669.44,671.0,668.69,670.41,17210.0,666.0052,667.5572,665.2591,666.9702,17210.0
2024-08-21 10:20:00,671.0,671.7,669.62,671.07,25093.0,667.5572,668.2536,666.1843,667.6268,25093.0
2024-08-21 10:30:00,671.03,671.63,669.43,671.14,18152.0,667.5871,668.184,665.9953,667.6965,18152.0
2024-08-21 10:40:00,671.14,672.55,669.88,670.01,10852.0,667.6965,669.0993,666.443,666.5723,10852.0
2024-08-21 10:50:00,669.94,670.15,667.01,667.5,6519.0,666.5026,666.7116,663.5877,664.0752,6519.0
2024-08-21 11:00:00,667.67,668.82,666.86,668.61,7835.0,664.2443,665.3884,663.4384,665.1795,7835.0
2024-08-21 11:10:00,669.1,669.19,667.53,667.54,7060.0,665.667,665.7565,664.105,664.115,7060.0
2024-08-21 11:20:00,667.56,667.56,666.0,666.32,10965.0,664.1349,664.1349,662.5829,662.9012,10965.0
2024-08-21 11:30:00,666.38,666.77,666.11,666.7,2864.0,662.9609,663.3489,662.6923,663.2793,2864.0
2024-08-21 11:40:00,666.41,667.26,666.08,666.47,10925.0,662.9908,663.8364,662.6625,663.0504,10925.0
2024-08-21 11:50:00,666.49,666.49,665.05,665.81,5179.0,663.0703,663.0703,661.6377,662.3938,5179.0
2024-08-21 12:00:00,665.34,665.7,664.97,665.48,7581.0,661.9262,662.2844,661.5581,662.0655,7581.0
2024-08-21 12:10:00,665.03,665.94,665.03,665.67,16168.0,661.6178,662.5232,661.6178,662.2546,16168.0
2024-08-21 12:20:00,665.96,666.2,665.45,665.84,13449.0,662.5431,662.7818,662.0357,662.4237,13449.0
2024-08-21 12:30:00,665.91,666.91,665.43,666.46,28472.0,662.4933,663.4882,662.0158,663.0405,28472.0
2024-08-21 12:40:00,666.05,666.6,666.01,666.4,4702.0,662.6326,663.1798,662.5928,662.9808,4702.0
2024-08-21 12:50:00,666.67,667.33,666.23,667.33,15276.0,663.2494,663.906,662.8117,663.906,15276.0
2024-08-21 13:00:00,666.91,667.91,666.8,667.6,2441.0,663.4882,664.4831,663.3788,664.1747,2441.0
2024-08-21 13:10:00,667.61,667.94,667.24,667.78,4159.0,664.1846,664.5129,663.8165,664.3537,4159.0
2024-08-21 13:20:00,667.79,667.81,667.53,667.68,3310.0,664.3637,664.3836,664.105,664.2542,3310.0
2024-08-21 13:30:00,667.69,668.22,667.56,667.67,8427.0,664.2642,664.7915,664.1349,664.2443,8427.0
2024-08-21 13:40:00,667.72,667.97,667.41,667.63,8505.0,664.294,664.5428,663.9856,664.2045,8505.0
2024-08-21 13:50:00,667.66,668.95,667.62,668.68,21075.0,664.2343,665.5177,664.1945,665.2491,21075.0
2024-08-21 14:00:00,668.85,669.96,667.98,668.0,12875.0,665.4182,666.5225,664.5527,664.5726,12875.0
2024-08-21 14:10:00,668.21,668.23,666.49,666.83,16642.0,664.7815,664.8014,663.0703,663.4086,16642.0
2024-08-21 14:20:00,666.86,667.45,666.1,667.24,12487.0,663.4384,664.0254,662.6823,663.8165,12487.0
2024-08-21 14:30:00,667.26,667.96,666.44,667.12,18572.0,663.8364,664.5328,663.0206,663.6971,18572.0
2024-08-21 14:40:00,667.12,667.55,666.9,667.46,10067.0,663.6971,664.1249,663.4782,664.0354,10067.0
2024-08-21 14:50:00,667.49,668.44,667.39,667.91,11764.0,664.0652,665.0103,663.9657,664.4831,11764.0
2024-08-21 15:00:00,668.22,668.42,666.78,666.78,10154.0,664.7915,664.9904,663.3589,663.3589,10154.0
2024-08-21 15:10:00,666.79,667.3,666.7,667.0,12732.0,663.3688,663.8762,663.2793,663.5777,12732.0
2024-08-21 15:20:00,666.99,667.45,666.6,666.9,13807.0,663.5678,664.0254,663.1798,663.4782,13807.0
2024-08-21 15:30:00,666.59,667.52,666.59,667.34,15119.0,663.1698,664.0951,663.1698,663.916,15119.0
2024-08-21 15:40:00,667.35,668.83,666.97,668.66,24235.0,663.9259,665.3983,663.5479,665.2292,24235.0
2024-08-21 15:50:00,669.0,670.92,668.57,670.31,72552.0,665.5675,667.4776,665.1397,666.8707,72552.0
2024-08-22 09:30:00,673.01,674.78,671.02,673.7,21272.0,669.5569,671.3178,667.5771,670.2434,21272.0
2024-08-22 09:40:00,673.74,674.49,671.32,672.0,14556.0,670.2831,671.0293,667.8756,668.5521,14556.0
2024-08-22 09:50:00,672.55,673.13,669.97,672.37,18559.0,669.0993,669.6763,666.5325,668.9202,18559.0
2024-08-22 10:00:00,673.09,674.39,671.05,671.26,10256.0,669.6365,670.9298,667.607,667.8159,10256.0
2024-08-22 10:10:00,671.26,671.47,669.23,671.47,13965.0,667.8159,668.0248,665.7963,668.0248,13965.0
2024-08-22 10:20:00,670.5,672.2,670.11,671.1,10345.0,667.0598,668.751,666.6718,667.6567,10345.0
2024-08-22 10:30:00,670.81,671.48,670.06,670.75,8815.0,667.3682,668.0347,666.622,667.3085,8815.0
2024-08-22 10:40:00,671.16,671.49,669.54,669.55,7055.0,667.7164,668.0447,666.1047,666.1146,7055.0
2024-08-22 10:50:00,669.99,670.23,668.7,668.7,17679.0,666.5524,666.7912,665.269,665.269,17679.0
2024-08-22 11:00:00,669.3,670.11,668.95,669.35,30487.0,665.8659,666.6718,665.5177,665.9157,30487.0
2024-08-22 11:10:00,668.89,669.5,668.56,668.65,6630.0,665.458,666.0649,665.1297,665.2193,6630.0
2024-08-22 11:20:00,668.39,668.39,667.58,667.61,7296.0,664.9606,664.9606,664.1548,664.1846,7296.0
2024-08-22 11:30:00,667.59,668.13,666.88,667.03,9289.0,664.1647,664.7019,663.4583,663.6076,9289.0
2024-08-22 11:40:00,666.9,667.03,664.3,664.3,11477.0,663.4782,663.6076,660.8916,660.8916,11477.0
2024-08-22 11:50:00,664.58,666.98,663.93,666.86,7990.0,661.1701,663.5578,660.5235,663.4384,7990.0
2024-08-22 12:00:00,666.7,668.74,666.69,668.59,7454.0,663.2793,665.3088,663.2693,665.1596,7454.0
2024-08-22 12:10:00,668.76,669.17,668.32,668.76,7976.0,665.3287,665.7366,664.891,665.3287,7976.0
2024-08-22 12:20:00,668.76,670.0,668.66,669.8,41191.0,665.3287,666.5623,665.2292,666.3634,41191.0
2024-08-22 12:30:00,669.57,669.83,669.2,669.59,10877.0,666.1345,666.3932,665.7664,666.1544,10877.0
2024-08-22 12:40:00,669.62,670.35,669.26,669.26,11582.0,666.1843,666.9105,665.8261,665.8261,11582.0
2024-08-22 12:50:00,669.29,669.29,667.0,667.06,8330.0,665.856,665.856,663.5777,663.6374,8330.0
2024-08-22 13:00:00,667.23,667.82,666.72,667.23,6163.0,663.8066,664.3935,663.2992,663.8066,6163.0
2024-08-22 13:10:00,667.0,668.49,667.0,667.71,7939.0,663.5777,665.0601,663.5777,664.2841,7939.0
2024-08-22 13:20:00,667.45,667.71,666.96,667.46,6408.0,664.0254,664.2841,663.5379,664.0354,6408.0
2024-08-22 13:30:00,667.24,667.49,665.47,666.05,16138.0,663.8165,664.0652,662.0556,662.6326,16138.0
2024-08-22 13:40:00,665.95,666.37,665.0,665.0,8452.0,662.5331,662.951,661.588,661.588,8452.0
2024-08-22 13:50:00,665.42,665.75,664.04,664.62,6122.0,662.0058,662.3341,660.6329,661.2099,6122.0
2024-08-22 14:00:00,664.54,665.32,663.75,665.11,15323.0,661.1304,661.9064,660.3444,661.6974,15323.0
2024-08-22 14:10:00,664.75,666.52,664.64,666.51,12082.0,661.3393,663.1002,661.2298,663.0902,12082.0
2024-08-22 14:20:00,666.51,666.78,665.84,666.6,11904.0,663.0902,663.3589,662.4237,663.1798,11904.0
2024-08-22 14:30:00,666.58,666.84,666.26,666.51,4752.0,663.1599,663.4186,662.8415,663.0902,4752.0
2024-08-22 14:40:00,666.58,667.07,666.15,666.43,13022.0,663.1599,663.6474,662.7321,663.0107,13022.0
2024-08-22 14:50:00,666.15,666.5,665.26,665.3,8445.0,662.7321,663.0803,661.8467,661.8865,8445.0
2024-08-22 15:00:00,665.79,667.47,665.68,666.37,9236.0,662.3739,664.0453,662.2645,662.951,9236.0
2024-08-22 15:10:00,666.59,667.14,666.06,666.44,38596.0,663.1698,663.717,662.6426,663.0206,38596.0
2024-08-22 15:20:00,666.43,666.66,664.28,664.33,20848.0,663.0107,663.2395,660.8717,660.9214,20848.0
2024-08-22 15:30:00,664.71,665.18,664.02,664.55,20950.0,661.2995,661.7671,660.613,661.1403,20950.0
2024-08-22 15:40:00,664.66,664.97,663.5,664.92,42851.0,661.2497,661.5581,660.0957,661.5084,42851.0
2024-08-22 15:50:00,664.5,666.39,663.13,665.91,88907.0,661.0906,662.9709,659.7276,662.4933,88907.0
2024-08-23 09:30:00,660.0,660.0,624.25,632.04,260219.0,656.6136,656.6136,621.0471,628.7971,260219.0
2024-08-23 09:40:00,630.94,633.0,621.77,625.37,167287.0,627.7027,629.7522,618.5798,622.1613,167287.0
2024-08-23 09:50:00,625.5,628.66,621.0,622.42,79385.0,622.2907,625.4344,617.8137,619.2265,79385.0
2024-08-23 10:00:00,621.96,626.02,621.02,624.56,118821.0,618.7688,622.808,617.8336,621.3555,118821.0
2024-08-23 10:10:00,622.92,627.18,618.0,620.96,102699.0,619.7239,623.962,614.8291,617.774,102699.0
2024-08-23 10:20:00,620.66,625.2,620.0,622.87,53446.0,617.4755,621.9922,616.8189,619.6742,53446.0
2024-08-23 10:30:00,622.92,623.25,619.26,619.96,38963.0,619.7239,620.0522,616.0827,616.7791,38963.0
2024-08-23 10:40:00,620.13,621.31,614.41,615.3,38697.0,616.9482,618.1222,611.2576,612.143,38697.0
2024-08-23 10:50:00,615.24,617.85,613.55,616.81,38524.0,612.0833,614.6799,610.402,613.6452,38524.0
2024-08-23 11:00:00,616.29,619.19,615.36,618.69,32620.0,613.1279,616.013,612.2027,615.5156,32620.0
2024-08-23 11:10:00,619.07,619.74,616.67,619.35,37442.0,615.8937,616.5602,613.506,616.1722,37442.0
2024-08-23 11:20:00,619.12,619.38,616.06,616.33,24510.0,615.9434,616.2021,612.8991,613.1677,24510.0
2024-08-23 11:30:00,616.33,617.01,614.51,614.81,22625.0,613.1677,613.8442,611.357,611.6555,22625.0
2024-08-23 11:40:00,614.59,616.87,612.82,613.45,37372.0,611.4366,613.7049,609.6757,610.3025,37372.0
2024-08-23 11:50:00,613.84,615.06,612.25,613.22,32051.0,610.6905,611.9042,609.1086,610.0737,32051.0
2024-08-23 12:00:00,613.43,613.43,610.48,610.82,20040.0,610.2826,610.2826,607.3477,607.686,20040.0
2024-08-23 12:10:00,610.4,613.12,610.4,613.06,26077.0,607.2681,609.9742,607.2681,609.9145,26077.0
2024-08-23 12:20:00,613.12,614.64,612.39,613.77,27566.0,609.9742,611.4864,609.2479,610.6208,27566.0
2024-08-23 12:30:00,613.8,615.14,613.49,614.18,32903.0,610.6507,611.9838,610.3423,611.0287,32903.0
2024-08-23 12:40:00,613.92,614.97,612.7,613.73,31169.0,610.7701,611.8147,609.5563,610.5811,31169.0
2024-08-23 12:50:00,614.12,618.5,614.09,617.64,82923.0,610.969,615.3266,610.9392,614.471,82923.0
2024-08-23 13:00:00,617.86,621.06,617.34,620.67,62862.0,614.6899,617.8734,614.1725,617.4854,62862.0
2024-08-23 13:10:00,620.59,625.25,620.5,622.46,68889.0,617.4059,622.0419,617.3163,619.2663,68889.0
2024-08-23 13:20:00,622.46,623.08,621.24,622.87,27063.0,619.2663,619.8831,618.0525,619.6742,27063.0
2024-08-23 13:30:00,622.89,623.76,621.79,623.6,25551.0,619.6941,620.5596,618.5997,620.4004,25551.0
2024-08-23 13:40:00,623.41,623.6,617.32,617.4,31410.0,620.2114,620.4004,614.1526,614.2322,31410.0
2024-08-23 13:50:00,617.6,618.28,614.94,615.0,29360.0,614.4312,615.1077,611.7848,611.8445,29360.0
2024-08-23 14:00:00,614.56,618.83,614.56,618.83,21444.0,611.4068,615.6549,611.4068,615.6549,21444.0
2024-08-23 14:10:00,618.87,620.21,618.47,619.48,34721.0,615.6947,617.0278,615.2967,616.3015,34721.0
2024-08-23 14:20:00,619.32,619.34,618.15,619.27,25906.0,616.1424,616.1623,614.9784,616.0926,25906.0
2024-08-23 14:30:00,619.16,620.83,618.2,620.51,23343.0,615.9832,617.6446,615.0281,617.3263,23343.0
2024-08-23 14:40:00,620.4,621.49,620.06,621.11,22304.0,617.2168,618.3012,616.8786,617.9232,22304.0
2024-08-23 14:50:00,621.08,621.53,620.06,620.57,21608.0,617.8933,618.341,616.8786,617.386,21608.0
2024-08-23 15:00:00,620.24,620.5,618.88,619.68,12375.0,617.0576,617.3163,615.7046,616.5005,12375.0
2024-08-23 15:10:00,619.73,622.76,619.73,622.19,28196.0,616.5503,619.5647,616.5503,618.9976,28196.0
2024-08-23 15:20:00,622.5,624.58,622.14,624.34,41288.0,619.3061,621.3754,618.9479,621.1366,41288.0
2024-08-23 15:30:00,624.29,624.78,621.31,621.41,65598.0,621.0869,621.5744,618.1222,618.2216,65598.0
2024-08-23 15:40:00,621.58,621.85,618.2,621.84,64937.0,618.3908,618.6594,615.0281,618.6494,64937.0
2024-08-23 15:50:00,621.94,623.35,619.39,620.11,168257.0,618.7489,620.1517,616.212,616.9283,168257.0
2024-08-26 09:30:00,623.0,633.95,622.0,625.05,84795.0,619.8035,630.6973,618.8086,621.843,84795.0
2024-08-26 09:40:00,625.29,626.83,620.64,621.0,50814.0,622.0817,623.6138,617.4556,617.8137,50814.0
2024-08-26 09:50:00,620.78,624.41,619.01,619.98,18940.0,617.5949,621.2063,615.834,616.799,18940.0
2024-08-26 10:00:00,619.98,623.1,619.97,620.66,28890.0,616.799,619.903,616.789,617.4755,28890.0
2024-08-26 10:10:00,620.82,622.5,618.84,619.66,40546.0,617.6347,619.3061,615.6648,616.4806,40546.0
2024-08-26 10:20:00,619.66,621.73,618.43,619.99,19204.0,616.4806,618.54,615.2569,616.8089,19204.0
2024-08-26 10:30:00,620.23,620.28,616.78,617.18,23493.0,617.0477,617.0974,613.6154,614.0133,23493.0
2024-08-26 10:40:00,617.18,618.0,616.03,616.45,20875.0,614.0133,614.8291,612.8692,613.2871,20875.0
2024-08-26 10:50:00,616.17,618.12,615.73,616.94,25139.0,613.0085,614.9485,612.5708,613.7746,25139.0
2024-08-26 11:00:00,616.85,618.46,616.07,617.82,17093.0,613.685,615.2868,612.909,614.6501,17093.0
2024-08-26 11:10:00,618.1,619.0,617.71,618.58,15555.0,614.9286,615.824,614.5406,615.4062,15555.0
2024-08-26 11:20:00,618.59,620.95,618.0,618.93,25213.0,615.4161,617.764,614.8291,615.7544,25213.0
2024-08-26 11:30:00,618.66,618.89,617.48,617.73,18194.0,615.4858,615.7146,614.3118,614.5605,18194.0
2024-08-26 11:40:00,617.73,619.0,617.62,618.82,24350.0,614.5605,615.824,614.4511,615.6449,24350.0
2024-08-26 11:50:00,618.4,618.7,616.85,616.98,14046.0,615.2271,615.5255,613.685,613.8144,14046.0
2024-08-26 12:00:00,617.03,618.05,616.23,617.57,13090.0,613.8641,614.8789,613.0682,614.4013,13090.0
2024-08-26 12:10:00,617.57,620.3,617.56,619.44,13158.0,614.4013,617.1173,614.3914,616.2618,13158.0
2024-08-26 12:20:00,619.7,620.04,619.39,619.39,10189.0,616.5204,616.8587,616.212,616.212,10189.0
2024-08-26 12:30:00,619.51,619.79,618.66,619.53,9659.0,616.3314,616.61,615.4858,616.3513,9659.0
2024-08-26 12:40:00,619.54,620.34,619.33,619.46,10710.0,616.3612,617.1571,616.1523,616.2817,10710.0
2024-08-26 12:50:00,619.35,620.35,619.13,619.13,12333.0,616.1722,617.1671,615.9533,615.9533,12333.0
2024-08-26 13:00:00,618.87,619.11,618.25,618.84,6990.0,615.6947,615.9334,615.0779,615.6648,6990.0
2024-08-26 13:10:00,618.62,619.07,617.97,618.37,6568.0,615.446,615.8937,614.7993,615.1972,6568.0
2024-08-26 13:20:00,618.37,619.75,618.37,618.64,8017.0,615.1972,616.5702,615.1972,615.4659,8017.0
2024-08-26 13:30:00,618.72,618.88,617.54,617.63,10448.0,615.5454,615.7046,614.3715,614.461,10448.0
2024-08-26 13:40:00,618.03,618.03,616.82,617.12,9042.0,614.859,614.859,613.6552,613.9537,9042.0
2024-08-26 13:50:00,617.14,617.31,616.22,616.72,9290.0,613.9736,614.1427,613.0583,613.5557,9290.0
2024-08-26 14:00:00,616.63,617.35,616.58,616.81,8765.0,613.4662,614.1825,613.4164,613.6452,8765.0
2024-08-26 14:10:00,616.88,617.66,616.51,617.1,12285.0,613.7149,614.4909,613.3468,613.9338,12285.0
2024-08-26 14:20:00,617.25,618.16,616.0,617.12,30872.0,614.083,614.9883,612.8394,613.9537,30872.0
2024-08-26 14:30:00,616.8,619.85,616.8,619.08,15921.0,613.6353,616.6696,613.6353,615.9036,15921.0
2024-08-26 14:40:00,618.76,619.49,618.42,618.42,7457.0,615.5852,616.3115,615.247,615.247,7457.0
2024-08-26 14:50:00,618.72,619.04,618.44,618.65,8874.0,615.5454,615.8638,615.2669,615.4758,8874.0
2024-08-26 15:00:00,618.64,618.82,617.62,617.69,8978.0,615.4659,615.6449,614.4511,614.5207,8978.0
2024-08-26 15:10:00,617.69,618.54,617.69,618.15,13220.0,614.5207,615.3664,614.5207,614.9784,13220.0
2024-08-26 15:20:00,618.15,618.39,617.29,617.52,22008.0,614.9784,615.2171,614.1228,614.3516,22008.0
2024-08-26 15:30:00,617.39,617.98,617.0,617.94,15822.0,614.2223,614.8092,613.8343,614.7694,15822.0
2024-08-26 15:40:00,618.13,618.23,616.61,616.71,29021.0,614.9585,615.058,613.4463,613.5458,29021.0
2024-08-26 15:50:00,617.12,619.35,616.5,617.19,101170.0,613.9537,616.1722,613.3368,614.0233,101170.0
2024-08-27 09:30:00,615.48,617.35,614.02,615.96,23217.0,612.3221,614.1825,610.8696,612.7996,23217.0
2024-08-27 09:40:00,616.0,616.01,611.95,613.07,17663.0,612.8394,612.8494,608.8102,609.9244,17663.0
2024-08-27 09:50:00,613.05,614.32,611.68,612.23,6319.0,609.9045,611.168,608.5416,609.0887,6319.0
2024-08-27 10:00:00,612.46,615.5,612.46,615.36,20107.0,609.3176,612.342,609.3176,612.2027,20107.0
2024-08-27 10:10:00,615.23,615.69,614.09,614.74,20952.0,612.0734,612.531,610.9392,611.5859,20952.0
2024-08-27 10:20:00,615.26,617.85,615.13,617.85,35231.0,612.1032,614.6799,611.9739,614.6799,35231.0
2024-08-27 10:30:00,617.67,619.12,617.67,618.53,15090.0,614.5008,615.9434,614.5008,615.3564,15090.0
2024-08-27 10:40:00,618.23,618.71,617.86,617.9,9120.0,615.058,615.5355,614.6899,614.7297,9120.0
2024-08-27 10:50:00,617.9,619.99,617.9,619.62,4915.0,614.7297,616.8089,614.7297,616.4408,4915.0
2024-08-27 11:00:00,620.2,620.93,620.01,620.79,6730.0,617.0179,617.7441,616.8288,617.6048,6730.0
2024-08-27 11:10:00,620.62,622.01,620.58,620.87,15069.0,617.4357,618.8186,617.3959,617.6844,15069.0
2024-08-27 11:20:00,621.66,622.14,620.07,620.08,8851.0,618.4704,618.9479,616.8885,616.8985,8851.0
2024-08-27 11:30:00,620.01,620.5,618.88,619.63,8745.0,616.8288,617.3163,615.7046,616.4508,8745.0
2024-08-27 11:40:00,619.45,620.12,618.98,619.42,6927.0,616.2717,616.9383,615.8041,616.2419,6927.0
2024-08-27 11:50:00,619.34,620.85,619.23,620.85,6025.0,616.1623,617.6645,616.0528,617.6645,6025.0
2024-08-27 12:00:00,621.0,621.8,620.98,621.58,7166.0,617.8137,618.6096,617.7939,618.3908,7166.0
2024-08-27 12:10:00,621.58,622.19,621.05,621.95,4650.0,618.3908,618.9976,617.8635,618.7589,4650.0
2024-08-27 12:20:00,621.95,622.11,621.38,621.81,3930.0,618.7589,618.9181,618.1918,618.6196,3930.0
2024-08-27 12:30:00,621.8,622.87,621.8,622.26,7701.0,618.6096,619.6742,618.6096,619.0673,7701.0
2024-08-27 12:40:00,622.45,623.27,621.35,623.26,7032.0,619.2563,620.0721,618.162,620.0622,7032.0
2024-08-27 12:50:00,623.26,623.76,623.03,623.55,6077.0,620.0622,620.5596,619.8333,620.3507,6077.0
2024-08-27 13:00:00,623.38,623.62,623.27,623.28,3600.0,620.1815,620.4203,620.0721,620.0821,3600.0
2024-08-27 13:10:00,623.68,624.63,623.57,624.44,5971.0,620.48,621.4251,620.3706,621.2361,5971.0
2024-08-27 13:20:00,624.44,625.26,624.22,625.25,8586.0,621.2361,622.0519,621.0172,622.0419,8586.0
2024-08-27 13:30:00,625.25,625.72,624.72,624.91,10739.0,622.0419,622.5095,621.5147,621.7037,10739.0
2024-08-27 13:40:00,625.01,625.54,624.45,625.54,9614.0,621.8032,622.3305,621.246,622.3305,9614.0
2024-08-27 13:50:00,625.23,626.12,625.03,626.12,22572.0,622.022,622.9075,621.8231,622.9075,22572.0
2024-08-27 14:00:00,625.92,627.75,625.92,627.75,14996.0,622.7085,624.5291,622.7085,624.5291,14996.0
2024-08-27 14:10:00,627.56,628.38,627.28,627.9,8329.0,624.3401,625.1559,624.0615,624.6783,8329.0
2024-08-27 14:20:00,628.14,628.16,627.01,627.88,13202.0,624.9171,624.937,623.7929,624.6584,13202.0
2024-08-27 14:30:00,627.88,627.88,626.59,626.61,13295.0,624.6584,624.6584,623.3751,623.395,13295.0
2024-08-27 14:40:00,626.74,626.74,624.75,625.27,15633.0,623.5243,623.5243,621.5445,622.0618,15633.0
2024-08-27 14:50:00,625.13,625.26,624.26,624.52,9408.0,621.9226,622.0519,621.057,621.3157,9408.0
2024-08-27 15:00:00,624.81,624.89,623.67,624.41,9595.0,621.6042,621.6838,620.47,621.2063,9595.0
2024-08-27 15:10:00,624.39,625.0,624.2,625.0,9139.0,621.1864,621.7932,620.9973,621.7932,9139.0
2024-08-27 15:20:00,625.2,625.2,624.74,625.02,6600.0,621.9922,621.9922,621.5346,621.8131,6600.0
2024-08-27 15:30:00,625.03,625.28,624.65,625.01,7961.0,621.8231,622.0718,621.445,621.8032,7961.0
2024-08-27 15:40:00,624.99,626.86,624.99,626.45,16654.0,621.7833,623.6437,621.7833,623.2358,16654.0
2024-08-27 15:50:00,626.21,626.89,625.2,626.49,62227.0,622.997,623.6735,621.9922,623.2756,62227.0
2024-08-28 09:30:00,624.32,627.26,624.32,627.26,17863.0,621.1167,624.0416,621.1167,624.0416,17863.0
2024-08-28 09:40:00,627.12,627.59,625.82,626.67,7907.0,623.9023,624.3699,622.609,623.4547,7907.0
2024-08-28 09:50:00,626.78,627.87,626.26,627.8,8659.0,623.5641,624.6485,623.0468,624.5789,8659.0
2024-08-28 10:00:00,627.21,627.74,626.16,627.74,10624.0,623.9919,624.5192,622.9473,624.5192,10624.0
2024-08-28 10:10:00,627.32,627.36,625.61,626.4,13750.0,624.1013,624.1411,622.4001,623.186,13750.0
2024-08-28 10:20:00,626.75,627.11,625.3,626.0,14117.0,623.5342,623.8924,622.0917,622.7881,14117.0
2024-08-28 10:30:00,626.0,626.27,624.71,625.56,7622.0,622.7881,623.0567,621.5047,622.3504,7622.0
2024-08-28 10:40:00,625.28,625.63,622.58,622.84,4647.0,622.0718,622.42,619.3856,619.6443,4647.0
2024-08-28 10:50:00,623.24,623.25,622.25,622.74,3236.0,620.0423,620.0522,619.0573,619.5448,3236.0
2024-08-28 11:00:00,622.52,622.52,621.06,622.36,6591.0,619.326,619.326,617.8734,619.1668,6591.0
2024-08-28 11:10:00,621.59,621.59,618.16,618.87,8767.0,618.4007,618.4007,614.9883,615.6947,8767.0
2024-08-28 11:20:00,618.86,618.89,617.51,618.55,7689.0,615.6847,615.7146,614.3417,615.3763,7689.0
2024-08-28 11:30:00,618.44,618.44,616.51,617.32,5446.0,615.2669,615.2669,613.3468,614.1526,5446.0
2024-08-28 11:40:00,617.21,618.86,617.12,618.64,7777.0,614.0432,615.6847,613.9537,615.4659,7777.0
2024-08-28 11:50:00,618.69,619.32,618.43,619.01,9783.0,615.5156,616.1424,615.2569,615.834,9783.0
2024-08-28 12:00:00,619.0,620.37,618.9,620.09,3619.0,615.824,617.187,615.7245,616.9084,3619.0
2024-08-28 12:10:00,620.0,621.38,620.0,621.3,4571.0,616.8189,618.1918,616.8189,618.1122,4571.0
2024-08-28 12:20:00,621.07,621.37,620.14,620.49,9176.0,617.8834,618.1819,616.9582,617.3064,9176.0
2024-08-28 12:30:00,620.41,621.21,620.11,620.7,3172.0,617.2268,618.0227,616.9283,617.5153,3172.0
2024-08-28 12:40:00,620.88,621.86,620.79,621.86,3707.0,617.6944,618.6693,617.6048,618.6693,3707.0
2024-08-28 12:50:00,622.0,622.16,621.53,621.88,2110.0,618.8086,618.9678,618.341,618.6892,2110.0
2024-08-28 13:00:00,622.05,622.62,622.0,622.29,4010.0,618.8584,619.4254,618.8086,619.0971,4010.0
2024-08-28 13:10:00,622.29,622.37,620.4,620.4,3646.0,619.0971,619.1767,617.2168,617.2168,3646.0
2024-08-28 13:20:00,620.84,620.93,620.23,620.38,2568.0,617.6546,617.7441,617.0477,617.1969,2568.0
2024-08-28 13:30:00,620.2,620.92,619.71,620.51,6614.0,617.0179,617.7342,616.5304,617.3263,6614.0
2024-08-28 13:40:00,620.69,620.69,619.4,619.4,3653.0,617.5053,617.5053,616.222,616.222,3653.0
2024-08-28 13:50:00,619.65,619.65,617.45,617.48,8866.0,616.4707,616.4707,614.282,614.3118,8866.0
2024-08-28 14:00:00,617.04,617.44,616.0,617.44,5929.0,613.8741,614.272,612.8394,614.272,5929.0
2024-08-28 14:10:00,617.1,617.1,616.52,616.6,3281.0,613.9338,613.9338,613.3567,613.4363,3281.0
2024-08-28 14:20:00,616.84,616.95,615.79,615.91,4730.0,613.6751,613.7845,612.6305,612.7499,4730.0
2024-08-28 14:30:00,615.75,616.2,615.2,615.86,5798.0,612.5907,613.0384,612.0435,612.7001,5798.0
2024-08-28 14:40:00,615.73,615.73,614.41,614.77,3888.0,612.5708,612.5708,611.2576,611.6157,3888.0
2024-08-28 14:50:00,614.92,618.11,614.8,617.88,8045.0,611.7649,614.9386,611.6456,614.7098,8045.0
2024-08-28 15:00:00,617.88,619.66,617.23,617.87,6442.0,614.7098,616.4806,614.0631,614.6998,6442.0
2024-08-28 15:10:00,618.16,619.07,617.92,618.83,4056.0,614.9883,615.8937,614.7496,615.6549,4056.0
2024-08-28 15:20:00,619.0,619.57,618.33,619.5,6776.0,615.824,616.3911,615.1574,616.3214,6776.0
2024-08-28 15:30:00,619.52,619.92,618.96,619.47,9165.0,616.3413,616.7393,615.7842,616.2916,9165.0
2024-08-28 15:40:00,619.31,619.61,618.69,619.0,10518.0,616.1324,616.4309,615.5156,615.824,10518.0
2024-08-28 15:50:00,619.01,620.49,616.6,616.88,63324.0,615.834,617.3064,613.4363,613.7149,63324.0
2024-08-29 09:30:00,622.64,626.16,622.64,623.31,20475.0,619.4453,622.9473,619.4453,620.1119,20475.0
2024-08-29 09:40:00,623.78,628.48,623.45,628.48,6505.0,620.5795,625.2554,620.2512,625.2554,6505.0
2024-08-29 09:50:00,627.5,628.92,626.1,628.72,8092.0,624.2804,625.6931,622.8876,625.4941,8092.0
2024-08-29 10:00:00,628.67,631.54,628.07,628.21,8951.0,625.4444,628.2997,624.8475,624.9868,8951.0
2024-08-29 10:10:00,627.75,628.43,625.31,626.17,16779.0,624.5291,625.2056,622.1016,622.9572,16779.0
2024-08-29 10:20:00,625.76,626.59,624.5,626.16,5773.0,622.5493,623.3751,621.2958,622.9473,5773.0
2024-08-29 10:30:00,626.56,628.45,626.16,627.29,9598.0,623.3452,625.2255,622.9473,624.0715,9598.0
2024-08-29 10:40:00,627.5,628.7,626.57,628.7,6652.0,624.2804,625.4742,623.3552,625.4742,6652.0
2024-08-29 10:50:00,629.0,630.0,628.57,629.52,11951.0,625.7727,626.7676,625.3449,626.29,11951.0
2024-08-29 11:00:00,629.52,630.5,628.3,630.01,9076.0,626.29,627.265,625.0763,626.7775,9076.0
2024-08-29 11:10:00,629.99,629.99,626.68,627.02,6800.0,626.7576,626.7576,623.4646,623.8029,6800.0
2024-08-29 11:20:00,627.4,628.3,626.79,628.23,5163.0,624.1809,625.0763,623.574,625.0067,5163.0
2024-08-29 11:30:00,627.8,628.55,627.24,627.44,6060.0,624.5789,625.325,624.0217,624.2207,6060.0
2024-08-29 11:40:00,627.44,628.46,627.43,628.38,4613.0,624.2207,625.2355,624.2108,625.1559,4613.0
2024-08-29 11:50:00,628.07,628.81,627.59,628.81,5545.0,624.8475,625.5837,624.3699,625.5837,5545.0
2024-08-29 12:00:00,628.7,629.87,628.7,629.81,7099.0,625.4742,626.6382,625.4742,626.5785,7099.0
2024-08-29 12:10:00,629.74,630.26,628.27,628.69,4606.0,626.5089,627.0262,625.0464,625.4643,4606.0
2024-08-29 12:20:00,628.94,629.19,628.76,628.81,1739.0,625.713,625.9617,625.5339,625.5837,1739.0
2024-08-29 12:30:00,628.99,629.5,628.79,629.18,2412.0,625.7628,626.2701,625.5638,625.9518,2412.0
2024-08-29 12:40:00,629.51,630.39,629.51,629.65,7123.0,626.2801,627.1556,626.2801,626.4194,7123.0
2024-08-29 12:50:00,629.51,629.71,628.79,629.67,1932.0,626.2801,626.4791,625.5638,626.4393,1932.0
2024-08-29 13:00:00,629.45,629.72,628.59,628.76,2875.0,626.2204,626.489,625.3648,625.5339,2875.0
2024-08-29 13:10:00,628.91,628.91,627.84,628.26,3578.0,625.6832,625.6832,624.6187,625.0365,3578.0
2024-08-29 13:20:00,628.33,628.53,628.11,628.39,2008.0,625.1061,625.3051,624.8873,625.1658,2008.0
2024-08-29 13:30:00,628.56,628.62,627.93,628.08,3670.0,625.335,625.3947,624.7082,624.8574,3670.0
2024-08-29 13:40:00,627.88,628.1,626.76,627.07,3556.0,624.6584,624.8773,623.5442,623.8526,3556.0
2024-08-29 13:50:00,627.23,628.88,627.22,628.52,5911.0,624.0118,625.6533,624.0018,625.2952,5911.0
2024-08-29 14:00:00,628.77,628.77,626.99,627.68,2865.0,625.5439,625.5439,623.773,624.4595,2865.0
2024-08-29 14:10:00,627.51,627.52,626.56,626.81,3276.0,624.2903,624.3003,623.3452,623.5939,3276.0
2024-08-29 14:20:00,626.96,627.41,624.54,625.48,4680.0,623.7432,624.1909,621.3356,622.2708,4680.0
2024-08-29 14:30:00,625.47,625.47,623.01,623.45,5751.0,622.2608,622.2608,619.8134,620.2512,5751.0
2024-08-29 14:40:00,623.71,623.71,621.63,622.58,9029.0,620.5098,620.5098,618.4405,619.3856,9029.0
2024-08-29 14:50:00,622.29,623.71,621.22,623.71,3677.0,619.0971,620.5098,618.0326,620.5098,3677.0
2024-08-29 15:00:00,623.12,623.6,621.99,622.64,11756.0,619.9229,620.4004,618.7987,619.4453,11756.0
2024-08-29 15:10:00,622.31,624.36,621.88,623.51,6404.0,619.117,621.1565,618.6892,620.3109,6404.0
2024-08-29 15:20:00,623.58,625.22,623.39,624.59,4827.0,620.3805,622.0121,620.1915,621.3853,4827.0
2024-08-29 15:30:00,624.63,625.59,624.15,625.15,6476.0,621.4251,622.3802,620.9476,621.9425,6476.0
2024-08-29 15:40:00,624.97,624.97,623.28,623.47,5998.0,621.7634,621.7634,620.0821,620.2711,5998.0
2024-08-29 15:50:00,623.83,624.22,621.29,622.9,44610.0,620.6292,621.0172,618.1023,619.704,44610.0
2024-08-30 09:30:00,625.02,630.12,624.54,629.0,40639.0,621.8131,626.887,621.3356,625.7727,40639.0
2024-08-30 09:40:00,628.61,629.85,627.08,627.29,11614.0,625.3847,626.6183,623.8626,624.0715,11614.0
2024-08-30 09:50:00,626.57,626.84,625.64,626.44,4005.0,623.3552,623.6238,622.4299,623.2258,4005.0
2024-08-30 10:00:00,626.88,627.93,625.19,626.47,14045.0,623.6636,624.7082,621.9823,623.2557,14045.0
2024-08-30 10:10:00,627.38,628.92,626.88,628.78,8664.0,624.161,625.6931,623.6636,625.5538,8664.0
2024-08-30 10:20:00,628.87,628.87,626.74,627.62,10500.0,625.6434,625.6434,623.5243,624.3998,10500.0
2024-08-30 10:30:00,627.59,628.12,626.9,628.04,7461.0,624.3699,624.8972,623.6835,624.8176,7461.0
2024-08-30 10:40:00,628.56,629.22,627.17,627.82,25632.0,625.335,625.9916,623.9521,624.5988,25632.0
2024-08-30 10:50:00,627.67,627.92,623.09,623.9,22473.0,624.4495,624.6982,619.893,620.6989,22473.0
2024-08-30 11:00:00,623.27,624.97,622.78,624.8,58070.0,620.0721,621.7634,619.5846,621.5943,58070.0
2024-08-30 11:10:00,624.28,624.67,622.31,622.67,6477.0,621.0769,621.4649,619.117,619.4752,6477.0
2024-08-30 11:20:00,622.68,622.81,620.93,621.06,18988.0,619.4851,619.6145,617.7441,617.8734,18988.0
2024-08-30 11:30:00,621.08,621.2,619.37,619.96,9534.0,617.8933,618.0127,616.1921,616.7791,9534.0
2024-08-30 11:40:00,619.94,620.61,618.55,618.82,9439.0,616.7592,617.4257,615.3763,615.6449,9439.0
2024-08-30 11:50:00,618.8,619.04,618.22,618.77,11709.0,615.625,615.8638,615.048,615.5952,11709.0
2024-08-30 12:00:00,618.71,620.54,617.5,620.02,122709.0,615.5355,617.3561,614.3317,616.8388,122709.0
2024-08-30 12:10:00,620.5,621.12,619.48,620.63,4702.0,617.3163,617.9331,616.3015,617.4456,4702.0
2024-08-30 12:20:00,620.78,621.06,618.64,618.85,3374.0,617.5949,617.8734,615.4659,615.6748,3374.0
2024-08-30 12:30:00,619.21,619.22,617.4,618.24,6208.0,616.0329,616.0429,614.2322,615.0679,6208.0
2024-08-30 12:40:00,618.79,620.25,618.2,620.25,8395.0,615.6151,617.0676,615.0281,617.0676,8395.0
2024-08-30 12:50:00,620.25,621.58,619.9,621.58,8192.0,617.0676,618.3908,616.7194,618.3908,8192.0
2024-08-30 13:00:00,621.31,621.99,620.94,621.41,5234.0,618.1222,618.7987,617.7541,618.2216,5234.0
2024-08-30 13:10:00,621.22,622.23,621.11,621.11,5305.0,618.0326,619.0374,617.9232,617.9232,5305.0
2024-08-30 13:20:00,621.5,622.57,621.35,622.3,4280.0,618.3112,619.3757,618.162,619.1071,4280.0
2024-08-30 13:30:00,622.32,623.13,621.7,622.38,15200.0,619.127,619.9328,618.5102,619.1867,15200.0
2024-08-30 13:40:00,622.16,622.55,621.65,622.43,4737.0,618.9678,619.3558,618.4604,619.2364,4737.0
2024-08-30 13:50:00,622.41,623.95,622.0,622.0,18372.0,619.2165,620.7486,618.8086,618.8086,18372.0
2024-08-30 14:00:00,621.91,622.1,621.29,621.85,4390.0,618.7191,618.9081,618.1023,618.6594,4390.0
2024-08-30 14:10:00,621.84,622.83,620.75,622.44,21455.0,618.6494,619.6344,617.565,619.2464,21455.0
2024-08-30 14:20:00,623.16,623.37,621.8,621.81,3101.0,619.9627,620.1716,618.6096,618.6196,3101.0
2024-08-30 14:30:00,621.81,623.01,621.81,622.93,1952.0,618.6196,619.8134,618.6196,619.7338,1952.0
2024-08-30 14:40:00,623.17,623.38,622.87,623.19,16901.0,619.9726,620.1815,619.6742,619.9925,16901.0
2024-08-30 14:50:00,623.69,623.98,622.65,622.88,2500.0,620.4899,620.7785,619.4553,619.6841,2500.0
2024-08-30 15:00:00,622.97,623.94,622.82,623.1,19198.0,619.7736,620.7387,619.6244,619.903,19198.0
2024-08-30 15:10:00,623.08,623.5,622.17,623.5,2554.0,619.8831,620.3009,618.9777,620.3009,2554.0
2024-08-30 15:20:00,623.5,623.5,622.36,622.84,17982.0,620.3009,620.3009,619.1668,619.6443,17982.0
2024-08-30 15:30:00,622.99,624.1,622.84,624.1,55917.0,619.7935,620.8978,619.6443,620.8978,55917.0
2024-08-30 15:40:00,624.41,625.53,623.96,625.26,12354.0,621.2063,622.3205,620.7586,622.0519,12354.0
2024-08-30 15:50:00,625.19,631.17,625.18,629.73,140879.0,621.9823,627.9316,621.9723,626.499,140879.0
2024-09-03 09:30:00,632.64,632.64,627.32,631.31,45488.0,629.394,629.394,624.1013,628.0708,45488.0
2024-09-03 09:40:00,631.57,637.46,631.56,635.22,14322.0,628.3295,634.1893,628.3196,631.9608,14322.0
2024-09-03 09:50:00,634.64,635.48,632.93,635.46,11214.0,631.3838,632.2195,629.6825,632.1996,11214.0
2024-09-03 10:00:00,636.73,638.0,633.97,637.94,14252.0,633.463,634.7265,630.7172,634.6668,14252.0
2024-09-03 10:10:00,637.52,637.52,635.45,636.12,26866.0,634.249,634.249,632.1896,632.8562,26866.0
2024-09-03 10:20:00,636.12,638.88,635.14,637.78,6876.0,632.8562,635.602,631.8812,634.5077,6876.0
2024-09-03 10:30:00,637.08,637.31,634.54,634.93,13844.0,633.8112,634.0401,631.2843,631.6723,13844.0
2024-09-03 10:40:00,635.01,636.27,633.6,633.79,8333.0,631.7519,633.0054,630.3491,630.5381,8333.0
2024-09-03 10:50:00,633.5,634.31,631.01,631.01,13056.0,630.2496,631.0555,627.7724,627.7724,13056.0
2024-09-03 11:00:00,631.57,633.74,631.32,632.48,24451.0,628.3295,630.4884,628.0808,629.2348,24451.0
2024-09-03 11:10:00,632.38,633.43,632.21,632.83,11554.0,629.1354,630.18,628.9662,629.5831,11554.0
2024-09-03 11:20:00,632.92,634.94,632.91,634.4,11061.0,629.6726,631.6822,629.6626,631.145,11061.0
2024-09-03 11:30:00,634.3,634.54,632.73,632.8,4317.0,631.0455,631.2843,629.4836,629.5532,4317.0
2024-09-03 11:40:00,632.89,632.9,630.44,631.81,6371.0,629.6427,629.6527,627.2053,628.5683,6371.0
2024-09-03 11:50:00,631.37,632.0,631.06,631.85,5085.0,628.1305,628.7573,627.8221,628.6081,5085.0
2024-09-03 12:00:00,631.9,632.74,631.9,632.34,4213.0,628.6578,629.4935,628.6578,629.0956,4213.0
2024-09-03 12:10:00,632.56,633.77,632.18,633.75,5775.0,629.3144,630.5182,628.9364,630.4983,5775.0
2024-09-03 12:20:00,633.74,633.74,631.44,631.62,6096.0,630.4884,630.4884,628.2002,628.3793,6096.0
2024-09-03 12:30:00,631.62,631.72,629.92,630.11,4361.0,628.3793,628.4787,626.688,626.877,4361.0
2024-09-03 12:40:00,630.18,630.18,628.85,629.56,6741.0,626.9466,626.9466,625.6235,626.3298,6741.0
2024-09-03 12:50:00,629.18,629.71,627.69,628.02,7573.0,625.9518,626.4791,624.4694,624.7977,7573.0
2024-09-03 13:00:00,627.9,629.23,627.87,629.22,5879.0,624.6783,626.0015,624.6485,625.9916,5879.0
2024-09-03 13:10:00,629.23,629.23,628.22,628.91,4032.0,626.0015,626.0015,624.9967,625.6832,4032.0
2024-09-03 13:20:00,629.02,629.94,629.02,629.49,2915.0,625.7926,626.7079,625.7926,626.2602,2915.0
2024-09-03 13:30:00,629.36,629.47,628.05,628.81,4412.0,626.1309,626.2403,624.8276,625.5837,4412.0
2024-09-03 13:40:00,628.48,628.56,627.15,627.66,3612.0,625.2554,625.335,623.9322,624.4396,3612.0
2024-09-03 13:50:00,627.7,628.32,627.28,627.28,3801.0,624.4794,625.0962,624.0615,624.0615,3801.0
2024-09-03 14:00:00,627.1,627.1,625.39,625.89,2905.0,623.8825,623.8825,622.1812,622.6787,2905.0
2024-09-03 14:10:00,625.86,626.34,625.47,625.87,3384.0,622.6488,623.1264,622.2608,622.6588,3384.0
2024-09-03 14:20:00,626.4,626.98,626.02,626.02,3314.0,623.186,623.7631,622.808,622.808,3314.0
2024-09-03 14:30:00,626.44,628.01,626.44,627.99,5860.0,623.2258,624.7878,623.2258,624.7679,5860.0
2024-09-03 14:40:00,627.93,628.3,627.22,627.22,3687.0,624.7082,625.0763,624.0018,624.0018,3687.0
2024-09-03 14:50:00,627.69,627.72,626.62,627.1,6874.0,624.4694,624.4993,623.4049,623.8825,6874.0
2024-09-03 15:00:00,627.41,627.43,626.42,626.42,2220.0,624.1909,624.2108,623.2059,623.2059,2220.0
2024-09-03 15:10:00,626.66,626.94,625.78,625.94,5042.0,623.4447,623.7233,622.5692,622.7284,5042.0
2024-09-03 15:20:00,626.07,626.42,625.78,625.83,11887.0,622.8577,623.2059,622.5692,622.619,11887.0
2024-09-03 15:30:00,626.05,626.19,623.92,624.05,7900.0,622.8378,622.9771,620.7188,620.8481,7900.0
2024-09-03 15:40:00,624.11,624.11,621.0,622.75,10333.0,620.9078,620.9078,617.8137,619.5548,10333.0
2024-09-03 15:50:00,623.14,625.53,621.45,624.78,59515.0,619.9428,622.3205,618.2614,621.5744,59515.0
2024-09-04 09:30:00,621.03,624.33,617.51,622.49,20109.0,617.8436,621.1267,614.3417,619.2961,20109.0
2024-09-04 09:40:00,622.48,625.0,622.48,625.0,10667.0,619.2862,621.7932,619.2862,621.7932,10667.0
2024-09-04 09:50:00,624.94,625.86,623.51,625.51,11151.0,621.7335,622.6488,620.3109,622.3006,11151.0
2024-09-04 10:00:00,624.7,625.34,621.25,624.99,9712.0,621.4948,622.1315,618.0625,621.7833,9712.0
2024-09-04 10:10:00,624.45,624.82,621.69,622.83,26963.0,621.246,621.6141,618.5002,619.6344,26963.0
2024-09-04 10:20:00,622.92,624.32,622.52,624.32,6414.0,619.7239,621.1167,619.326,621.1167,6414.0
2024-09-04 10:30:00,624.75,625.3,623.94,625.11,7101.0,621.5445,622.0917,620.7387,621.9027,7101.0
2024-09-04 10:40:00,625.24,625.31,623.91,624.54,3371.0,622.032,622.1016,620.7088,621.3356,3371.0
2024-09-04 10:50:00,624.31,625.57,624.04,625.45,4722.0,621.1068,622.3603,620.8382,622.2409,4722.0
2024-09-04 11:00:00,625.45,626.38,624.8,624.8,3180.0,622.2409,623.1661,621.5943,621.5943,3180.0
2024-09-04 11:10:00,624.73,625.09,624.04,624.27,3100.0,621.5246,621.8828,620.8382,621.067,3100.0
2024-09-04 11:20:00,624.27,624.39,623.32,623.42,3687.0,621.067,621.1864,620.1218,620.2213,3687.0
2024-09-04 11:30:00,622.87,623.16,621.73,622.81,4295.0,619.6742,619.9627,618.54,619.6145,4295.0
2024-09-04 11:40:00,621.68,623.04,621.68,622.53,2747.0,618.4903,619.8433,618.4903,619.3359,2747.0
2024-09-04 11:50:00,622.54,623.13,622.19,622.6,2900.0,619.3458,619.9328,618.9976,619.4055,2900.0
2024-09-04 12:00:00,622.47,622.68,621.27,622.62,4762.0,619.2762,619.4851,618.0824,619.4254,4762.0
2024-09-04 12:10:00,622.79,624.0,622.35,623.99,3248.0,619.5946,620.7984,619.1568,620.7884,3248.0
2024-09-04 12:20:00,623.79,624.21,623.67,623.68,1500.0,620.5894,621.0073,620.47,620.48,1500.0
2024-09-04 12:30:00,624.18,625.48,624.13,625.41,3346.0,620.9774,622.2708,620.9277,622.2011,3346.0
2024-09-04 12:40:00,625.41,625.64,624.43,624.61,3065.0,622.2011,622.4299,621.2262,621.4052,3065.0
2024-09-04 12:50:00,625.21,625.21,624.44,624.58,2401.0,622.0021,622.0021,621.2361,621.3754,2401.0
2024-09-04 13:00:00,624.69,624.76,624.0,624.45,1983.0,621.4848,621.5545,620.7984,621.246,1983.0
2024-09-04 13:10:00,624.42,624.87,623.48,624.17,3195.0,621.2162,621.6639,620.281,620.9675,3195.0
2024-09-04 13:20:00,624.17,624.99,623.76,623.76,2810.0,620.9675,621.7833,620.5596,620.5596,2810.0
2024-09-04 13:30:00,623.75,623.94,623.1,623.88,2719.0,620.5496,620.7387,619.903,620.679,2719.0
2024-09-04 13:40:00,624.05,624.27,623.66,624.01,1220.0,620.8481,621.067,620.4601,620.8083,1220.0
2024-09-04 13:50:00,624.02,624.16,623.34,623.79,4319.0,620.8183,620.9575,620.1417,620.5894,4319.0
2024-09-04 14:00:00,623.45,624.05,623.09,624.04,1904.0,620.2512,620.8481,619.893,620.8382,1904.0
2024-09-04 14:10:00,624.11,624.31,623.51,623.62,1400.0,620.9078,621.1068,620.3109,620.4203,1400.0
2024-09-04 14:20:00,623.59,624.8,623.24,624.71,3935.0,620.3905,621.5943,620.0423,621.5047,3935.0
2024-09-04 14:30:00,624.71,625.0,622.83,622.83,4126.0,621.5047,621.7932,619.6344,619.6344,4126.0
2024-09-04 14:40:00,622.85,623.36,622.82,623.24,2533.0,619.6543,620.1616,619.6244,620.0423,2533.0
2024-09-04 14:50:00,623.23,623.45,622.37,622.43,2982.0,620.0323,620.2512,619.1767,619.2364,2982.0
2024-09-04 15:00:00,621.99,622.54,621.88,622.17,1997.0,618.7987,619.3458,618.6892,618.9777,1997.0
2024-09-04 15:10:00,621.99,622.56,621.19,621.51,4139.0,618.7987,619.3657,618.0028,618.3211,4139.0
2024-09-04 15:20:00,621.73,623.03,621.66,623.01,7888.0,618.54,619.8333,618.4704,619.8134,7888.0
2024-09-04 15:30:00,622.8,623.59,622.42,623.54,4890.0,619.6045,620.3905,619.2265,620.3407,4890.0
2024-09-04 15:40:00,623.31,624.11,622.89,623.41,7181.0,620.1119,620.9078,619.6941,620.2114,7181.0
2024-09-04 15:50:00,623.56,623.77,621.53,623.1,48700.0,620.3606,620.5695,618.341,619.903,48700.0
2024-09-05 09:30:00,621.36,621.36,613.06,615.07,18196.0,618.1719,618.1719,609.9145,611.9142,18196.0
2024-09-05 09:40:00,614.49,617.87,613.11,613.18,10103.0,611.3372,614.6998,609.9642,610.0339,10103.0
2024-09-05 09:50:00,614.04,617.56,613.87,616.92,8165.0,610.8895,614.3914,610.7203,613.7547,8165.0
2024-09-05 10:00:00,617.88,621.24,617.31,620.19,4788.0,614.7098,618.0525,614.1427,617.0079,4788.0
2024-09-05 10:10:00,620.35,621.33,618.6,620.46,4997.0,617.1671,618.1421,615.4261,617.2765,4997.0
2024-09-05 10:20:00,621.0,622.93,620.05,620.05,6391.0,617.8137,619.7338,616.8686,616.8686,6391.0
2024-09-05 10:30:00,620.86,622.93,620.86,621.42,4855.0,617.6745,619.7338,617.6745,618.2316,4855.0
2024-09-05 10:40:00,621.48,622.04,618.69,618.69,3338.0,618.2913,618.8484,615.5156,615.5156,3338.0
2024-09-05 10:50:00,618.58,618.8,617.79,618.57,3900.0,615.4062,615.625,614.6202,615.3962,3900.0
2024-09-05 11:00:00,617.87,618.22,616.06,617.42,3665.0,614.6998,615.048,612.8991,614.2521,3665.0
2024-09-05 11:10:00,617.46,617.46,615.76,617.2,5074.0,614.2919,614.2919,612.6006,614.0332,5074.0
2024-09-05 11:20:00,617.2,617.2,612.83,613.12,10681.0,614.0332,614.0332,609.6857,609.9742,10681.0
2024-09-05 11:30:00,613.01,613.43,611.92,613.32,9784.0,609.8647,610.2826,608.7803,610.1732,9784.0
2024-09-05 11:40:00,613.78,615.58,613.5,615.11,3785.0,610.6308,612.4216,610.3522,611.954,3785.0
2024-09-05 11:50:00,615.11,615.43,614.48,614.49,3181.0,611.954,612.2723,611.3272,611.3372,3181.0
2024-09-05 12:00:00,615.07,616.64,615.07,616.64,4834.0,611.9142,613.4761,611.9142,613.4761,4834.0
2024-09-05 12:10:00,616.07,616.46,615.19,615.7,1600.0,612.909,613.297,612.0336,612.5409,1600.0
2024-09-05 12:20:00,615.65,617.3,615.65,617.3,4375.0,612.4912,614.1327,612.4912,614.1327,4375.0
2024-09-05 12:30:00,617.27,617.8,616.83,616.97,2442.0,614.1029,614.6302,613.6651,613.8044,2442.0
2024-09-05 12:40:00,617.24,617.84,617.18,617.43,2124.0,614.073,614.67,614.0133,614.2621,2124.0
2024-09-05 12:50:00,617.3,618.4,617.3,617.51,4398.0,614.1327,615.2271,614.1327,614.3417,4398.0
2024-09-05 13:00:00,617.51,617.51,617.15,617.15,330.0,614.3417,614.3417,613.9835,613.9835,330.0
2024-09-05 13:10:00,618.02,618.72,617.11,617.93,4515.0,614.849,615.5454,613.9437,614.7595,4515.0
2024-09-05 13:20:00,617.47,618.16,616.62,616.98,2077.0,614.3019,614.9883,613.4562,613.8144,2077.0
2024-09-05 13:30:00,617.01,619.98,617.0,619.33,7803.0,613.8442,616.799,613.8343,616.1523,7803.0
2024-09-05 13:40:00,619.33,621.44,618.88,621.43,2460.0,616.1523,618.2515,615.7046,618.2415,2460.0
2024-09-05 13:50:00,621.43,621.98,621.22,621.49,1331.0,618.2415,618.7887,618.0326,618.3012,1331.0
2024-09-05 14:00:00,621.55,621.84,621.02,621.78,3045.0,618.3609,618.6494,617.8336,618.5897,3045.0
2024-09-05 14:10:00,621.78,622.32,621.33,622.32,2437.0,618.5897,619.127,618.1421,619.127,2437.0
2024-09-05 14:20:00,622.36,622.36,620.86,620.86,1847.0,619.1668,619.1668,617.6745,617.6745,1847.0
2024-09-05 14:30:00,620.56,622.12,620.56,621.32,1751.0,617.376,618.928,617.376,618.1321,1751.0
2024-09-05 14:40:00,621.32,621.89,621.05,621.77,1703.0,618.1321,618.6992,617.8635,618.5798,1703.0
2024-09-05 14:50:00,621.76,622.64,620.18,620.18,5403.0,618.5698,619.4453,616.998,616.998,5403.0
2024-09-05 15:00:00,620.18,620.24,619.06,619.33,5455.0,616.998,617.0576,615.8837,616.1523,5455.0
2024-09-05 15:10:00,619.25,619.25,616.02,616.51,9720.0,616.0727,616.0727,612.8593,613.3468,9720.0
2024-09-05 15:20:00,616.65,618.36,616.25,618.36,3434.0,613.4861,615.1873,613.0881,615.1873,3434.0
2024-09-05 15:30:00,618.14,619.78,618.14,619.01,4930.0,614.9684,616.6,614.9684,615.834,4930.0
2024-09-05 15:40:00,618.96,619.18,617.22,618.98,5491.0,615.7842,616.0031,614.0531,615.8041,5491.0
2024-09-05 15:50:00,619.18,621.72,617.69,621.59,55172.0,616.0031,618.5301,614.5207,618.4007,55172.0
2024-09-06 09:30:00,625.0,626.11,620.07,620.13,27151.0,621.7932,622.8975,616.8885,616.9482,27151.0
2024-09-06 09:40:00,620.92,625.12,620.29,624.01,6039.0,617.7342,621.9126,617.1074,620.8083,6039.0
2024-09-06 09:50:00,623.89,625.16,622.13,623.51,6502.0,620.6889,621.9524,618.938,620.3109,6502.0
2024-09-06 10:00:00,623.5,625.6,621.73,622.63,13709.0,620.3009,622.3901,618.54,619.4354,13709.0
2024-09-06 10:10:00,623.35,623.67,621.3,623.03,8594.0,620.1517,620.47,618.1122,619.8333,8594.0
2024-09-06 10:20:00,623.02,623.32,618.33,618.66,2241.0,619.8234,620.1218,615.1574,615.4858,2241.0
2024-09-06 10:30:00,618.6,620.5,617.28,617.29,3009.0,615.4261,617.3163,614.1128,614.1228,3009.0
2024-09-06 10:40:00,616.89,617.8,616.6,616.9,4509.0,613.7248,614.6302,613.4363,613.7348,4509.0
2024-09-06 10:50:00,616.08,617.27,615.66,617.26,1523.0,612.919,614.1029,612.5011,614.0929,1523.0
2024-09-06 11:00:00,617.07,620.69,615.5,615.5,5413.0,613.9039,617.5053,612.342,612.342,5413.0
2024-09-06 11:10:00,615.26,615.84,613.58,613.58,5855.0,612.1032,612.6802,610.4318,610.4318,5855.0
2024-09-06 11:20:00,613.86,615.55,613.86,614.65,9975.0,610.7104,612.3917,610.7104,611.4963,9975.0
2024-09-06 11:30:00,615.08,616.03,614.65,615.19,4554.0,611.9241,612.8692,611.4963,612.0336,4554.0
2024-09-06 11:40:00,615.54,615.58,613.83,614.55,8475.0,612.3818,612.4216,610.6805,611.3968,8475.0
2024-09-06 11:50:00,614.36,614.58,613.2,613.76,7317.0,611.2078,611.4267,610.0538,610.6109,7317.0
2024-09-06 12:00:00,613.17,614.51,613.14,613.8,3825.0,610.0239,611.357,609.9941,610.6507,3825.0
2024-09-06 12:10:00,613.61,614.51,613.13,613.37,4067.0,610.4617,611.357,609.9841,610.2229,4067.0
2024-09-06 12:20:00,613.37,613.99,612.06,612.15,5333.0,610.2229,610.8397,608.9196,609.0092,5333.0
2024-09-06 12:30:00,612.11,613.71,611.93,611.93,4705.0,608.9694,610.5612,608.7903,608.7903,4705.0
2024-09-06 12:40:00,611.99,613.38,611.99,612.24,2929.0,608.85,610.2328,608.85,609.0987,2929.0
2024-09-06 12:50:00,612.24,612.26,612.0,612.0,961.0,609.0987,609.1186,608.8599,608.8599,961.0
2024-09-06 13:00:00,611.91,613.11,611.81,613.11,1830.0,608.7704,609.9642,608.6709,609.9642,1830.0
2024-09-06 13:10:00,613.14,614.47,613.14,613.5,3714.0,609.9941,611.3173,609.9941,610.3522,3714.0
2024-09-06 13:20:00,613.5,614.79,613.15,613.5,2695.0,610.3522,611.6356,610.004,610.3522,2695.0
2024-09-06 13:30:00,613.29,613.83,613.12,613.5,4027.0,610.1433,610.6805,609.9742,610.3522,4027.0
2024-09-06 13:40:00,613.5,613.73,612.62,613.67,3161.0,610.3522,610.5811,609.4767,610.5214,3161.0
2024-09-06 13:50:00,613.08,614.11,613.07,613.31,2000.0,609.9344,610.9591,609.9244,610.1632,2000.0
2024-09-06 14:00:00,613.41,613.79,612.49,612.55,4689.0,610.2627,610.6407,609.3474,609.4071,4689.0
2024-09-06 14:10:00,612.34,613.07,612.05,612.05,2669.0,609.1982,609.9244,608.9097,608.9097,2669.0
2024-09-06 14:20:00,612.55,613.25,612.01,613.25,3191.0,609.4071,610.1035,608.8699,610.1035,3191.0
2024-09-06 14:30:00,612.91,613.82,612.37,612.77,3986.0,609.7653,610.6706,609.228,609.626,3986.0
2024-09-06 14:40:00,612.44,613.69,612.44,613.61,3244.0,609.2977,610.5413,609.2977,610.4617,3244.0
2024-09-06 14:50:00,613.61,614.62,613.3,614.39,4214.0,610.4617,611.4665,610.1533,611.2377,4214.0
2024-09-06 15:00:00,614.51,616.82,614.51,616.79,7774.0,611.357,613.6552,611.357,613.6253,7774.0
2024-09-06 15:10:00,616.75,617.25,616.4,616.68,7397.0,613.5856,614.083,613.2374,613.5159,7397.0
2024-09-06 15:20:00,617.17,617.72,616.85,617.09,5829.0,614.0034,614.5506,613.685,613.9238,5829.0
2024-09-06 15:30:00,616.71,617.04,616.45,616.47,6984.0,613.5458,613.8741,613.2871,613.307,6984.0
2024-09-06 15:40:00,616.84,618.25,616.39,618.25,7287.0,613.6751,615.0779,613.2274,615.0779,7287.0
2024-09-06 15:50:00,618.68,618.86,614.51,615.21,57526.0,615.5057,615.6847,611.357,612.0535,57526.0
2024-09-09 09:30:00,621.49,622.74,617.0,621.96,16779.0,618.3012,619.5448,613.8343,618.7688,16779.0
2024-09-09 09:40:00,622.25,625.11,622.13,624.7,8527.0,619.0573,621.9027,618.938,621.4948,8527.0
2024-09-09 09:50:00,625.16,627.01,623.95,624.9,9373.0,621.9524,623.7929,620.7486,621.6937,9373.0
2024-09-09 10:00:00,625.95,625.95,624.46,625.62,9025.0,622.7384,622.7384,621.256,622.41,9025.0
2024-09-09 10:10:00,625.94,626.44,624.69,624.81,8740.0,622.7284,623.2258,621.4848,621.6042,8740.0
2024-09-09 10:20:00,624.81,625.38,623.92,624.16,26314.0,621.6042,622.1713,620.7188,620.9575,26314.0
2024-09-09 10:30:00,624.32,624.32,621.86,622.13,21934.0,621.1167,621.1167,618.6693,618.938,21934.0
2024-09-09 10:40:00,622.2,623.47,622.02,623.37,6752.0,619.0076,620.2711,618.8285,620.1716,6752.0
2024-09-09 10:50:00,623.16,623.78,622.43,622.76,4631.0,619.9627,620.5795,619.2364,619.5647,4631.0
2024-09-09 11:00:00,622.76,623.6,622.12,622.17,12739.0,619.5647,620.4004,618.928,618.9777,12739.0
2024-09-09 11:10:00,622.17,622.17,619.76,619.8,4395.0,618.9777,618.9777,616.5801,616.6199,4395.0
2024-09-09 11:20:00,619.51,620.1,619.01,619.34,4777.0,616.3314,616.9184,615.834,616.1623,4777.0
2024-09-09 11:30:00,620.03,621.08,619.83,620.83,5924.0,616.8487,617.8933,616.6498,617.6446,5924.0
2024-09-09 11:40:00,621.13,621.83,620.58,621.46,3300.0,617.9431,618.6395,617.3959,618.2714,3300.0
2024-09-09 11:50:00,621.46,622.73,621.44,622.29,3380.0,618.2714,619.5349,618.2515,619.0971,3380.0
2024-09-09 12:00:00,622.56,624.15,622.56,623.92,4021.0,619.3657,620.9476,619.3657,620.7188,4021.0
2024-09-09 12:10:00,624.21,625.22,624.09,625.22,7908.0,621.0073,622.0121,620.8879,622.0121,7908.0
2024-09-09 12:20:00,624.88,625.78,624.87,625.47,5375.0,621.6738,622.5692,621.6639,622.2608,5375.0
2024-09-09 12:30:00,625.58,626.0,625.2,625.87,7187.0,622.3702,622.7881,621.9922,622.6588,7187.0
2024-09-09 12:40:00,626.06,627.67,625.87,627.66,5914.0,622.8478,624.4495,622.6588,624.4396,5914.0
2024-09-09 12:50:00,628.01,628.23,627.34,628.23,4081.0,624.7878,625.0067,624.1212,625.0067,4081.0
2024-09-09 13:00:00,628.22,628.61,627.63,628.6,2679.0,624.9967,625.3847,624.4097,625.3748,2679.0
2024-09-09 13:10:00,628.25,628.74,627.81,627.81,10046.0,625.0266,625.514,624.5888,624.5888,10046.0
2024-09-09 13:20:00,627.84,628.26,627.67,628.2,3841.0,624.6187,625.0365,624.4495,624.9768,3841.0
2024-09-09 13:30:00,628.35,628.35,627.15,628.34,13253.0,625.126,625.126,623.9322,625.1161,13253.0
2024-09-09 13:40:00,628.03,628.16,625.79,626.89,6665.0,624.8077,624.937,622.5792,623.6735,6665.0
2024-09-09 13:50:00,627.12,627.12,624.93,625.13,3722.0,623.9023,623.9023,621.7236,621.9226,3722.0
2024-09-09 14:00:00,624.62,624.62,622.94,622.98,2024.0,621.4152,621.4152,619.7438,619.7836,2024.0
2024-09-09 14:10:00,623.04,623.65,623.01,623.64,2280.0,619.8433,620.4502,619.8134,620.4402,2280.0
2024-09-09 14:20:00,623.4,623.79,622.89,622.94,4126.0,620.2014,620.5894,619.6941,619.7438,4126.0
2024-09-09 14:30:00,623.19,624.19,622.65,623.34,8657.0,619.9925,620.9874,619.4553,620.1417,8657.0
2024-09-09 14:40:00,623.33,624.6,623.33,624.36,7745.0,620.1318,621.3953,620.1318,621.1565,7745.0
2024-09-09 14:50:00,624.83,624.93,623.79,624.51,8355.0,621.6241,621.7236,620.5894,621.3057,8355.0
2024-09-09 15:00:00,624.49,624.88,624.18,624.73,5481.0,621.2858,621.6738,620.9774,621.5246,5481.0
2024-09-09 15:10:00,624.73,624.89,623.91,624.68,5447.0,621.5246,621.6838,620.7088,621.4749,5447.0
2024-09-09 15:20:00,624.68,625.66,623.72,625.58,6840.0,621.4749,622.4498,620.5198,622.3702,6840.0
2024-09-09 15:30:00,625.57,625.74,624.88,624.93,7311.0,622.3603,622.5294,621.6738,621.7236,7311.0
2024-09-09 15:40:00,625.25,626.47,623.83,623.98,8765.0,622.0419,623.2557,620.6292,620.7785,8765.0
2024-09-09 15:50:00,624.17,627.53,623.78,627.25,46479.0,620.9675,624.3102,620.5795,624.0317,46479.0
2024-09-10 09:30:00,630.61,630.61,625.68,625.68,14555.0,627.3744,627.3744,622.4697,622.4697,14555.0
2024-09-10 09:40:00,625.81,629.24,624.76,628.78,6176.0,622.5991,626.0115,621.5545,625.5538,6176.0
2024-09-10 09:50:00,628.52,629.16,627.38,628.22,2935.0,625.2952,625.9319,624.161,624.9967,2935.0
2024-09-10 10:00:00,627.48,631.04,627.47,630.02,5956.0,624.2605,627.8022,624.2506,626.7875,5956.0
2024-09-10 10:10:00,630.25,630.26,628.16,629.13,6204.0,627.0163,627.0262,624.937,625.902,6204.0
2024-09-10 10:20:00,629.09,629.09,627.01,628.71,5215.0,625.8622,625.8622,623.7929,625.4842,5215.0
2024-09-10 10:30:00,628.79,628.79,626.67,626.89,2806.0,625.5638,625.5638,623.4547,623.6735,2806.0
2024-09-10 10:40:00,626.89,626.89,624.68,625.67,3124.0,623.6735,623.6735,621.4749,622.4598,3124.0
2024-09-10 10:50:00,625.54,625.54,623.86,625.02,3042.0,622.3305,622.3305,620.6591,621.8131,3042.0
2024-09-10 11:00:00,624.78,625.4,624.31,625.33,3830.0,621.5744,622.1912,621.1068,622.1215,3830.0
2024-09-10 11:10:00,625.5,626.07,624.54,626.07,3870.0,622.2907,622.8577,621.3356,622.8577,3870.0
2024-09-10 11:20:00,625.62,626.29,625.47,626.29,2163.0,622.41,623.0766,622.2608,623.0766,2163.0
2024-09-10 11:30:00,626.32,626.89,626.16,626.2,2996.0,623.1065,623.6735,622.9473,622.9871,2996.0
2024-09-10 11:40:00,626.56,626.73,625.01,625.54,3839.0,623.3452,623.5143,621.8032,622.3305,3839.0
2024-09-10 11:50:00,625.35,625.35,622.5,622.5,4405.0,622.1414,622.1414,619.3061,619.3061,4405.0
2024-09-10 12:00:00,622.11,622.39,621.2,621.39,3519.0,618.9181,619.1966,618.0127,618.2017,3519.0
2024-09-10 12:10:00,621.39,622.12,620.86,622.12,3886.0,618.2017,618.928,617.6745,618.928,3886.0
2024-09-10 12:20:00,622.12,622.45,621.67,621.99,3580.0,618.928,619.2563,618.4803,618.7987,3580.0
2024-09-10 12:30:00,621.92,622.57,621.92,622.5,1100.0,618.729,619.3757,618.729,619.3061,1100.0
2024-09-10 12:40:00,623.43,624.01,622.47,623.66,3444.0,620.2313,620.8083,619.2762,620.4601,3444.0
2024-09-10 12:50:00,624.27,624.67,624.21,624.21,1141.0,621.067,621.4649,621.0073,621.0073,1141.0
2024-09-10 13:00:00,624.21,625.02,624.21,625.02,2457.0,621.0073,621.8131,621.0073,621.8131,2457.0
2024-09-10 13:10:00,624.98,626.7,624.98,626.55,2873.0,621.7733,623.4845,621.7733,623.3353,2873.0
2024-09-10 13:20:00,626.75,627.04,626.03,626.03,3651.0,623.5342,623.8228,622.8179,622.8179,3651.0
2024-09-10 13:30:00,626.03,626.5,625.89,626.5,6351.0,622.8179,623.2855,622.6787,623.2855,6351.0
2024-09-10 13:40:00,626.5,626.58,626.07,626.26,3901.0,623.2855,623.3651,622.8577,623.0468,3901.0
2024-09-10 13:50:00,626.58,627.39,626.58,627.01,1507.0,623.3651,624.171,623.3651,623.7929,1507.0
2024-09-10 14:00:00,628.46,629.17,628.46,629.17,4649.0,625.2355,625.9418,625.2355,625.9418,4649.0
2024-09-10 14:10:00,629.02,629.18,628.59,628.67,3754.0,625.7926,625.9518,625.3648,625.4444,3754.0
2024-09-10 14:20:00,628.84,629.5,628.47,628.7,8127.0,625.6135,626.2701,625.2454,625.4742,8127.0
2024-09-10 14:30:00,629.35,629.68,628.92,628.92,2476.0,626.1209,626.4492,625.6931,625.6931,2476.0
2024-09-10 14:40:00,629.21,629.29,628.76,628.77,2812.0,625.9816,626.0612,625.5339,625.5439,2812.0
2024-09-10 14:50:00,629.0,629.54,628.8,629.3,8452.0,625.7727,626.3099,625.5737,626.0712,8452.0
2024-09-10 15:00:00,629.27,630.0,629.27,629.95,4774.0,626.0413,626.7676,626.0413,626.7178,4774.0
2024-09-10 15:10:00,630.11,630.68,630.01,630.64,6150.0,626.877,627.4441,626.7775,627.4043,6150.0
2024-09-10 15:20:00,630.61,631.18,630.33,631.0,7097.0,627.3744,627.9415,627.0959,627.7624,7097.0
2024-09-10 15:30:00,630.89,630.98,630.04,630.05,8113.0,627.653,627.7425,626.8074,626.8173,8113.0
2024-09-10 15:40:00,629.98,631.18,629.76,631.03,8697.0,626.7477,627.9415,626.5288,627.7923,8697.0
2024-09-10 15:50:00,630.57,633.75,630.5,633.61,55052.0,627.3346,630.4983,627.265,630.359,55052.0
2024-09-11 09:30:00,631.69,631.69,625.91,626.04,26698.0,628.4489,628.4489,622.6986,622.8279,26698.0
2024-09-11 09:40:00,625.78,628.71,625.75,626.22,14261.0,622.5692,625.4842,622.5394,623.007,14261.0
2024-09-11 09:50:00,626.22,627.75,625.63,625.76,10246.0,623.007,624.5291,622.42,622.5493,10246.0
2024-09-11 10:00:00,625.21,625.21,623.46,623.64,4643.0,622.0021,622.0021,620.2611,620.4402,4643.0
2024-09-11 10:10:00,623.02,623.02,617.36,618.13,11249.0,619.8234,619.8234,614.1924,614.9585,11249.0
2024-09-11 10:20:00,618.01,618.65,615.8,615.94,9410.0,614.8391,615.4758,612.6404,612.7797,9410.0
2024-09-11 10:30:00,615.77,616.33,614.14,615.82,15143.0,612.6106,613.1677,610.9889,612.6603,15143.0
2024-09-11 10:40:00,615.88,616.06,615.08,615.36,10409.0,612.72,612.8991,611.9241,612.2027,10409.0
2024-09-11 10:50:00,614.78,615.31,613.94,615.09,8603.0,611.6257,612.1529,610.79,611.9341,8603.0
2024-09-11 11:00:00,615.11,619.29,614.82,618.34,15331.0,611.954,616.1125,611.6655,615.1674,15331.0
2024-09-11 11:10:00,617.8,619.93,617.8,619.26,9262.0,614.6302,616.7492,614.6302,616.0827,9262.0
2024-09-11 11:20:00,619.31,619.74,618.01,619.59,6234.0,616.1324,616.5602,614.8391,616.411,6234.0
2024-09-11 11:30:00,620.0,621.11,619.31,621.11,5853.0,616.8189,617.9232,616.1324,617.9232,5853.0
2024-09-11 11:40:00,621.94,625.03,621.59,624.3,15205.0,618.7489,621.8231,618.4007,621.0968,15205.0
2024-09-11 11:50:00,624.3,625.0,623.11,625.0,15480.0,621.0968,621.7932,619.9129,621.7932,15480.0
2024-09-11 12:00:00,624.95,629.05,624.57,627.52,4774.0,621.7435,625.8224,621.3654,624.3003,4774.0
2024-09-11 12:10:00,627.81,629.48,627.59,629.48,6207.0,624.5888,626.2502,624.3699,626.2502,6207.0
2024-09-11 12:20:00,629.43,630.19,629.21,630.04,6529.0,626.2005,626.9566,625.9816,626.8074,6529.0
2024-09-11 12:30:00,630.19,632.68,629.91,632.4,10393.0,626.9566,629.4338,626.678,629.1553,10393.0
2024-09-11 12:40:00,632.42,632.5,630.81,630.81,7845.0,629.1752,629.2547,627.5734,627.5734,7845.0
2024-09-11 12:50:00,631.28,633.44,631.23,633.12,5945.0,628.041,630.1899,627.9913,629.8716,5945.0
2024-09-11 13:00:00,633.64,635.76,633.64,634.78,12658.0,630.3889,632.498,630.3889,631.523,12658.0
2024-09-11 13:10:00,634.99,635.99,634.9,635.66,6681.0,631.732,632.7268,631.6424,632.3985,6681.0
2024-09-11 13:20:00,635.2,635.43,633.52,634.4,6416.0,631.9409,632.1697,630.2695,631.145,6416.0
2024-09-11 13:30:00,634.65,634.87,633.76,634.39,1703.0,631.3937,631.6126,630.5083,631.135,1703.0
2024-09-11 13:40:00,634.65,636.63,634.65,636.5,5373.0,631.3937,633.3636,631.3937,633.2342,5373.0
2024-09-11 13:50:00,636.46,636.8,635.9,636.8,17272.0,633.1944,633.5327,632.6373,633.5327,17272.0
2024-09-11 14:00:00,636.99,637.63,636.63,637.2,3566.0,633.7217,634.3584,633.3636,633.9306,3566.0
2024-09-11 14:10:00,637.09,638.21,637.09,638.21,4664.0,633.8212,634.9354,633.8212,634.9354,4664.0
2024-09-11 14:20:00,638.42,641.7,638.4,641.23,13602.0,635.1444,638.4075,635.1245,637.94,13602.0
2024-09-11 14:30:00,641.27,641.99,641.06,641.98,7313.0,637.9797,638.6961,637.7708,638.6861,7313.0
2024-09-11 14:40:00,641.98,643.15,641.82,642.4,8059.0,638.6861,639.8501,638.5269,639.1039,8059.0
2024-09-11 14:50:00,642.39,642.39,641.33,641.39,6780.0,639.094,639.094,638.0394,638.0991,6780.0
2024-09-11 15:00:00,641.1,641.82,639.97,641.3,7957.0,637.8106,638.5269,636.6864,638.0096,7957.0
2024-09-11 15:10:00,641.19,643.0,641.19,641.22,12586.0,637.9002,639.7009,637.9002,637.93,12586.0
2024-09-11 15:20:00,641.22,641.22,640.34,640.74,9278.0,637.93,637.93,637.0545,637.4525,9278.0
2024-09-11 15:30:00,640.74,641.14,640.1,640.8,18728.0,637.4525,637.8504,636.8157,637.5122,18728.0
2024-09-11 15:40:00,640.69,642.07,640.68,641.8,9358.0,637.4027,638.7756,637.3928,638.507,9358.0
2024-09-11 15:50:00,641.59,645.75,641.21,643.78,58770.0,638.2981,642.4368,637.9201,640.4769,58770.0
2024-09-12 09:30:00,643.73,646.89,638.34,643.42,28704.0,640.4271,643.5709,635.0648,640.1187,28704.0
2024-09-12 09:40:00,643.89,645.35,641.96,644.69,10897.0,640.5863,642.0388,638.6662,641.3822,10897.0
2024-09-12 09:50:00,644.22,645.84,642.45,642.68,14657.0,640.9146,642.5263,639.1537,639.3825,14657.0
2024-09-12 10:00:00,643.25,643.28,640.83,641.33,5256.0,639.9496,639.9794,637.542,638.0394,5256.0
2024-09-12 10:10:00,641.68,645.16,641.39,645.16,8265.0,638.3876,641.8498,638.0991,641.8498,8265.0
2024-09-12 10:20:00,644.2,646.13,642.74,643.43,9378.0,640.8947,642.8148,639.4422,640.1287,9378.0
2024-09-12 10:30:00,643.39,643.39,638.61,640.64,5258.0,640.0889,640.0889,635.3334,637.353,5258.0
2024-09-12 10:40:00,639.52,642.64,639.52,642.21,3095.0,636.2387,639.3427,636.2387,638.9149,3095.0
2024-09-12 10:50:00,643.23,644.11,641.59,641.59,5271.0,639.9297,640.8052,638.2981,638.2981,5271.0
2024-09-12 11:00:00,641.5,643.97,641.05,643.53,2618.0,638.2086,640.6659,637.7609,640.2282,2618.0
2024-09-12 11:10:00,643.54,645.17,643.12,643.24,3852.0,640.2381,641.8597,639.8203,639.9396,3852.0
2024-09-12 11:20:00,642.78,643.08,641.7,642.71,2534.0,639.482,639.7805,638.4075,639.4124,2534.0
2024-09-12 11:30:00,641.99,642.73,641.78,642.09,4417.0,638.6961,639.4323,638.4871,638.7955,4417.0
2024-09-12 11:40:00,642.0,642.5,641.37,641.87,3053.0,638.706,639.2034,638.0792,638.5767,3053.0
2024-09-12 11:50:00,641.67,642.57,641.61,642.09,3673.0,638.3777,639.2731,638.318,638.7955,3673.0
2024-09-12 12:00:00,642.31,642.58,641.33,641.83,2786.0,639.0144,639.283,638.0394,638.5369,2786.0
2024-09-12 12:10:00,641.95,641.97,640.01,640.93,2669.0,638.6563,638.6762,636.7262,637.6415,2669.0
2024-09-12 12:20:00,641.02,641.12,640.15,640.77,2969.0,637.731,637.8305,636.8655,637.4823,2969.0
2024-09-12 12:30:00,640.99,641.67,640.67,640.67,18025.0,637.7012,638.3777,637.3828,637.3828,18025.0
2024-09-12 12:40:00,640.52,642.22,640.52,642.22,15211.0,637.2336,638.9249,637.2336,638.9249,15211.0
2024-09-12 12:50:00,642.31,644.27,642.09,643.94,9783.0,639.0144,640.9644,638.7955,640.636,9783.0
2024-09-12 13:00:00,644.36,644.41,643.68,644.32,2407.0,641.0539,641.1036,640.3774,641.0141,2407.0
2024-09-12 13:10:00,644.32,644.65,644.28,644.36,3376.0,641.0141,641.3424,640.9743,641.0539,3376.0
2024-09-12 13:20:00,644.0,644.81,643.39,643.49,20733.0,640.6957,641.5016,640.0889,640.1884,20733.0
2024-09-12 13:30:00,643.5,644.34,643.32,644.34,10082.0,640.1983,641.034,640.0192,641.034,10082.0
2024-09-12 13:40:00,644.51,644.62,643.52,644.2,15983.0,641.2031,641.3126,640.2182,640.8947,15983.0
2024-09-12 13:50:00,644.41,645.18,644.34,644.48,9052.0,641.1036,641.8697,641.034,641.1733,9052.0
2024-09-12 14:00:00,644.46,644.89,643.85,643.85,14709.0,641.1534,641.5812,640.5465,640.5465,14709.0
2024-09-12 14:10:00,644.09,644.52,643.3,643.62,10328.0,640.7853,641.2131,639.9993,640.3177,10328.0
2024-09-12 14:20:00,643.62,644.54,643.13,644.27,6641.0,640.3177,641.233,639.8302,640.9644,6641.0
2024-09-12 14:30:00,643.94,644.4,642.63,643.05,19630.0,640.636,641.0937,639.3328,639.7506,19630.0
2024-09-12 14:40:00,643.18,643.5,642.59,642.87,13899.0,639.8799,640.1983,639.293,639.5715,13899.0
2024-09-12 14:50:00,642.87,642.87,639.76,641.44,25436.0,639.5715,639.5715,636.4775,638.1489,25436.0
2024-09-12 15:00:00,641.32,641.72,641.1,641.52,19122.0,638.0295,638.4274,637.8106,638.2285,19122.0
2024-09-12 15:10:00,641.52,642.94,641.23,642.94,41788.0,638.2285,639.6412,637.94,639.6412,41788.0
2024-09-12 15:20:00,642.93,643.26,641.71,641.79,10405.0,639.6312,639.9595,638.4175,638.4971,10405.0
2024-09-12 15:30:00,641.36,642.98,640.74,642.7,14084.0,638.0693,639.681,637.4525,639.4024,14084.0
2024-09-12 15:40:00,642.49,643.64,642.37,642.79,25983.0,639.1935,640.3376,639.0741,639.4919,25983.0
2024-09-12 15:50:00,642.58,646.62,642.13,646.53,59871.0,639.283,643.3023,638.8353,643.2128,59871.0
2024-09-13 09:30:00,642.9,647.68,641.37,647.68,20075.0,639.6014,644.3569,638.0792,644.3569,20075.0
2024-09-13 09:40:00,647.1,649.0,646.8,648.2,6793.0,643.7798,645.6701,643.4814,644.8742,6793.0
2024-09-13 09:50:00,648.01,648.47,645.99,647.89,4113.0,644.6852,645.1428,642.6755,644.5658,4113.0
2024-09-13 10:00:00,648.7,648.71,646.39,648.04,30050.0,645.3716,645.3816,643.0735,644.715,30050.0
2024-09-13 10:10:00,647.97,650.0,647.26,648.9,14822.0,644.6454,646.665,643.939,645.5706,14822.0
2024-09-13 10:20:00,648.97,649.63,648.3,648.85,4652.0,645.6402,646.2969,644.9737,645.5209,4652.0
2024-09-13 10:30:00,648.17,648.77,646.79,648.49,6415.0,644.8443,645.4413,643.4714,645.1627,6415.0
2024-09-13 10:40:00,648.49,649.98,648.49,649.39,2516.0,645.1627,646.6451,645.1627,646.0581,2516.0
2024-09-13 10:50:00,649.13,649.59,648.29,648.87,6267.0,645.7994,646.2571,644.9637,645.5408,6267.0
2024-09-13 11:00:00,649.28,650.44,649.27,649.38,5892.0,645.9486,647.1027,645.9387,646.0481,5892.0
2024-09-13 11:10:00,649.33,650.5,649.33,650.36,9122.0,645.9984,647.1624,645.9984,647.0231,9122.0
2024-09-13 11:20:00,650.29,651.29,649.96,649.96,9975.0,646.9535,647.9483,646.6252,646.6252,9975.0
2024-09-13 11:30:00,650.14,652.33,650.14,651.95,14745.0,646.8042,648.983,646.8042,648.6049,14745.0
2024-09-13 11:40:00,652.25,655.06,651.78,654.52,12207.0,648.9034,651.699,648.4358,651.1618,12207.0
2024-09-13 11:50:00,654.52,656.27,654.52,655.24,12541.0,651.1618,652.9028,651.1618,651.8781,12541.0
2024-09-13 12:00:00,655.27,656.09,654.64,654.89,20262.0,651.9079,652.7237,651.2811,651.5299,20262.0
2024-09-13 12:10:00,654.89,655.63,653.98,654.37,6863.0,651.5299,652.2661,650.6245,651.0125,6863.0
2024-09-13 12:20:00,654.38,654.84,653.92,654.82,3989.0,651.0225,651.4801,650.5648,651.4602,3989.0
2024-09-13 12:30:00,654.9,655.5,654.61,655.14,9645.0,651.5398,652.1367,651.2513,651.7786,9645.0
2024-09-13 12:40:00,655.32,655.56,654.39,654.96,3644.0,651.9577,652.1964,651.0324,651.5995,3644.0
2024-09-13 12:50:00,655.25,656.12,655.25,656.11,3284.0,651.888,652.7536,651.888,652.7436,3284.0
2024-09-13 13:00:00,655.96,656.79,655.6,656.27,2110.0,652.5944,653.4201,652.2362,652.9028,2110.0
2024-09-13 13:10:00,656.21,657.46,656.2,656.88,5449.0,652.8431,654.0867,652.8331,653.5097,5449.0
2024-09-13 13:20:00,656.76,657.13,655.91,656.53,6576.0,653.3903,653.7584,652.5446,653.1615,6576.0
2024-09-13 13:30:00,657.25,657.47,656.08,656.69,4266.0,653.8778,654.0966,652.7138,653.3206,4266.0
2024-09-13 13:40:00,656.9,657.84,656.84,657.84,4735.0,653.5296,654.4647,653.4699,654.4647,4735.0
2024-09-13 13:50:00,657.34,659.92,657.32,659.87,13606.0,653.9673,656.5341,653.9474,656.4843,13606.0
2024-09-13 14:00:00,659.85,659.95,657.84,659.95,14172.0,656.4644,656.5639,654.4647,656.5639,14172.0
2024-09-13 14:10:00,659.95,659.95,658.31,659.12,6194.0,656.5639,656.5639,654.9323,655.7382,6194.0
2024-09-13 14:20:00,659.07,660.9,657.48,657.56,18358.0,655.6884,657.509,654.1066,654.1862,18358.0
2024-09-13 14:30:00,657.52,657.88,656.45,656.79,11940.0,654.1464,654.5045,653.0819,653.4201,11940.0
2024-09-13 14:40:00,656.66,659.6,656.65,657.59,18681.0,653.2908,656.2157,653.2808,654.216,18681.0
2024-09-13 14:50:00,657.61,658.19,656.9,658.19,8314.0,654.2359,654.8129,653.5296,654.8129,8314.0
2024-09-13 15:00:00,657.84,659.1,656.9,657.96,10746.0,654.4647,655.7183,653.5296,654.5841,10746.0
2024-09-13 15:10:00,657.94,658.44,657.35,658.36,10969.0,654.5642,655.0617,653.9772,654.9821,10969.0
2024-09-13 15:20:00,658.28,658.28,656.96,657.32,16490.0,654.9025,654.9025,653.5892,653.9474,16490.0
2024-09-13 15:30:00,657.62,657.79,656.71,657.79,17770.0,654.2459,654.415,653.3405,654.415,17770.0
2024-09-13 15:40:00,657.59,658.68,657.5,658.27,11685.0,654.216,655.3004,654.1265,654.8925,11685.0
2024-09-13 15:50:00,658.31,658.51,655.08,655.33,70024.0,654.9323,655.1313,651.7189,651.9676,70024.0
2024-09-16 09:30:00,655.24,655.25,650.44,653.93,20572.0,651.8781,651.888,647.1027,650.5748,20572.0
2024-09-16 09:40:00,654.25,656.0,653.43,654.01,45555.0,650.8931,652.6342,650.0774,650.6544,45555.0
2024-09-16 09:50:00,654.35,656.01,653.89,654.94,20932.0,650.9926,652.6441,650.535,651.5796,20932.0
2024-09-16 10:00:00,654.95,655.26,650.85,651.49,9982.0,651.5896,651.898,647.5106,648.1473,9982.0
2024-09-16 10:10:00,651.42,651.82,649.78,650.01,6339.0,648.0777,648.4756,646.4461,646.6749,6339.0
2024-09-16 10:20:00,649.39,649.95,648.22,649.26,9340.0,646.0581,646.6152,644.8941,645.9288,9340.0
2024-09-16 10:30:00,648.52,648.52,644.75,645.92,7679.0,645.1925,645.1925,641.4419,642.6059,7679.0
2024-09-16 10:40:00,646.0,646.37,644.69,645.98,6671.0,642.6855,643.0536,641.3822,642.6656,6671.0
2024-09-16 10:50:00,646.51,648.17,646.28,646.29,6024.0,643.1929,644.8443,642.964,642.974,6024.0
2024-09-16 11:00:00,645.98,645.98,644.6,644.71,6447.0,642.6656,642.6656,641.2927,641.4021,6447.0
2024-09-16 11:10:00,645.06,646.47,644.83,646.47,7860.0,641.7503,643.1531,641.5215,643.1531,7860.0
2024-09-16 11:20:00,646.35,646.9,645.86,646.34,8670.0,643.0337,643.5809,642.5462,643.0237,8670.0
2024-09-16 11:30:00,646.79,647.43,645.45,645.53,3994.0,643.4714,644.1081,642.1383,642.2179,3994.0
2024-09-16 11:40:00,645.3,645.67,643.43,644.12,5639.0,641.9891,642.3572,640.1287,640.8151,5639.0
2024-09-16 11:50:00,644.62,646.35,644.13,646.24,2974.0,641.3126,643.0337,640.8251,642.9242,2974.0
2024-09-16 12:00:00,646.07,646.81,645.69,646.69,4593.0,642.7551,643.4913,642.3771,643.3719,4593.0
2024-09-16 12:10:00,646.67,646.67,645.5,645.55,2961.0,643.352,643.352,642.188,642.2378,2961.0
2024-09-16 12:20:00,645.05,646.81,644.32,646.72,5988.0,641.7404,643.4913,641.0141,643.4018,5988.0
2024-09-16 12:30:00,646.82,647.13,645.4,645.6,6197.0,643.5013,643.8097,642.0886,642.2875,6197.0
2024-09-16 12:40:00,645.37,645.47,643.68,644.55,11070.0,642.0587,642.1582,640.3774,641.2429,11070.0
2024-09-16 12:50:00,644.55,645.66,644.24,645.35,6237.0,641.2429,642.3472,640.9345,642.0388,6237.0
2024-09-16 13:00:00,645.89,646.24,645.35,645.35,4920.0,642.576,642.9242,642.0388,642.0388,4920.0
2024-09-16 13:10:00,645.69,645.82,645.0,645.34,4797.0,642.3771,642.5064,641.6906,642.0289,4797.0
2024-09-16 13:20:00,645.66,646.1,644.56,644.98,6512.0,642.3472,642.785,641.2529,641.6707,6512.0
2024-09-16 13:30:00,645.03,646.7,645.03,646.7,7508.0,641.7205,643.3819,641.7205,643.3819,7508.0
2024-09-16 13:40:00,646.51,646.96,646.25,646.71,5014.0,643.1929,643.6406,642.9342,643.3918,5014.0
2024-09-16 13:50:00,646.71,646.98,646.49,646.62,4214.0,643.3918,643.6604,643.173,643.3023,4214.0
2024-09-16 14:00:00,646.59,646.75,645.7,645.88,5126.0,643.2725,643.4316,642.387,642.5661,5126.0
2024-09-16 14:10:00,646.09,646.5,645.83,645.98,3521.0,642.775,643.1829,642.5164,642.6656,3521.0
2024-09-16 14:20:00,645.98,646.57,645.79,646.07,2928.0,642.6656,643.2526,642.4766,642.7551,2928.0
2024-09-16 14:30:00,645.82,646.07,645.14,645.15,3482.0,642.5064,642.7551,641.8299,641.8398,3482.0
2024-09-16 14:40:00,645.15,645.21,643.79,645.09,6754.0,641.8398,641.8995,640.4868,641.7801,6754.0
2024-09-16 14:50:00,645.18,645.77,644.7,645.62,9463.0,641.8697,642.4567,641.3921,642.3074,9463.0
2024-09-16 15:00:00,645.57,645.66,645.11,645.51,3142.0,642.2577,642.3472,641.8,642.198,3142.0
2024-09-16 15:10:00,645.49,645.68,644.94,645.08,6149.0,642.1781,642.3671,641.6309,641.7702,6149.0
2024-09-16 15:20:00,645.02,645.81,644.79,645.62,8175.0,641.7105,642.4965,641.4817,642.3074,8175.0
2024-09-16 15:30:00,645.86,646.0,645.02,645.18,6706.0,642.5462,642.6855,641.7105,641.8697,6706.0
2024-09-16 15:40:00,645.27,645.69,644.88,645.33,6060.0,641.9592,642.3771,641.5712,642.0189,6060.0
2024-09-16 15:50:00,645.04,646.95,644.22,646.43,32255.0,641.7304,643.6306,640.9146,643.1133,32255.0
2024-09-17 09:30:00,650.0,650.0,646.3,647.06,13853.0,646.665,646.665,642.9839,643.74,13853.0
2024-09-17 09:40:00,647.66,648.52,646.75,646.75,16865.0,644.337,645.1925,643.4316,643.4316,16865.0
2024-09-17 09:50:00,646.83,647.39,645.94,646.88,9502.0,643.5112,644.0683,642.6258,643.561,9502.0
2024-09-17 10:00:00,647.23,648.7,646.44,648.18,10155.0,643.9092,645.3716,643.1232,644.8543,10155.0
2024-09-17 10:10:00,648.1,648.62,646.84,647.23,13752.0,644.7747,645.292,643.5212,643.9092,13752.0
2024-09-17 10:20:00,647.23,648.32,646.45,646.82,6249.0,643.9092,644.9936,643.1332,643.5013,6249.0
2024-09-17 10:30:00,646.6,646.98,644.94,644.95,9696.0,643.2824,643.6604,641.6309,641.6409,9696.0
2024-09-17 10:40:00,645.64,648.09,645.03,648.0,14712.0,642.3273,644.7648,641.7205,644.6752,14712.0
2024-09-17 10:50:00,647.77,648.3,646.26,647.0,5732.0,644.4464,644.9737,642.9441,643.6803,5732.0
2024-09-17 11:00:00,647.0,647.21,645.73,647.05,6052.0,643.6803,643.8893,642.4169,643.7301,6052.0
2024-09-17 11:10:00,647.05,647.71,646.28,647.1,9076.0,643.7301,644.3867,642.964,643.7798,9076.0
2024-09-17 11:20:00,647.38,647.38,646.0,646.23,10501.0,644.0584,644.0584,642.6855,642.9143,10501.0
2024-09-17 11:30:00,645.88,646.52,645.75,646.41,3293.0,642.5661,643.2028,642.4368,643.0934,3293.0
2024-09-17 11:40:00,646.06,646.19,645.54,645.54,2986.0,642.7452,642.8745,642.2278,642.2278,2986.0
2024-09-17 11:50:00,645.54,646.95,645.27,646.86,34764.0,642.2278,643.6306,641.9592,643.5411,34764.0
2024-09-17 12:00:00,646.51,647.15,646.17,646.48,5582.0,643.1929,643.8296,642.8546,643.163,5582.0
2024-09-17 12:10:00,646.13,647.58,645.93,646.38,14371.0,642.8148,644.2574,642.6158,643.0635,14371.0
2024-09-17 12:20:00,646.22,646.53,644.64,646.43,12074.0,642.9043,643.2128,641.3325,643.1133,12074.0
2024-09-17 12:30:00,646.16,646.68,645.71,646.02,3140.0,642.8447,643.362,642.397,642.7054,3140.0
2024-09-17 12:40:00,645.83,646.69,644.9,645.43,9648.0,642.5164,643.3719,641.5911,642.1184,9648.0
2024-09-17 12:50:00,644.99,647.37,644.84,646.71,12520.0,641.6807,644.0484,641.5314,643.3918,12520.0
2024-09-17 13:00:00,646.73,646.89,645.72,646.56,3942.0,643.4117,643.5709,642.4069,643.2426,3942.0
2024-09-17 13:10:00,646.57,647.72,645.49,646.78,3250.0,643.2526,644.3967,642.1781,643.4615,3250.0
2024-09-17 13:20:00,647.8,648.78,647.8,648.71,7209.0,644.4762,645.4512,644.4762,645.3816,7209.0
2024-09-17 13:30:00,648.39,648.76,647.77,648.06,6900.0,645.0632,645.4313,644.4464,644.7349,6900.0
2024-09-17 13:40:00,647.83,647.96,646.41,647.62,8037.0,644.5061,644.6354,643.0934,644.2972,8037.0
2024-09-17 13:50:00,648.1,649.27,647.91,648.38,3089.0,644.7747,645.9387,644.5857,645.0533,3089.0
2024-09-17 14:00:00,648.44,649.22,647.89,647.96,7217.0,645.113,645.889,644.5658,644.6354,7217.0
2024-09-17 14:10:00,647.86,648.29,647.05,647.05,4706.0,644.5359,644.9637,643.7301,643.7301,4706.0
2024-09-17 14:20:00,647.56,647.71,646.79,646.82,4575.0,644.2375,644.3867,643.4714,643.5013,4575.0
2024-09-17 14:30:00,647.43,647.43,646.43,646.52,2320.0,644.1081,644.1081,643.1133,643.2028,2320.0
2024-09-17 14:40:00,646.49,647.03,645.51,646.1,8166.0,643.173,643.7102,642.198,642.785,8166.0
2024-09-17 14:50:00,646.48,646.68,645.77,646.68,4008.0,643.163,643.362,642.4567,643.362,4008.0
2024-09-17 15:00:00,646.54,646.85,645.92,646.71,4615.0,643.2227,643.5311,642.6059,643.3918,4615.0
2024-09-17 15:10:00,646.79,647.1,646.0,646.25,2429.0,643.4714,643.7798,642.6855,642.9342,2429.0
2024-09-17 15:20:00,646.17,646.68,644.98,646.68,9131.0,642.8546,643.362,641.6707,643.362,9131.0
2024-09-17 15:30:00,646.52,646.75,644.96,645.73,8058.0,643.2028,643.4316,641.6508,642.4169,8058.0
2024-09-17 15:40:00,645.88,646.07,644.69,646.07,7578.0,642.5661,642.7551,641.3822,642.7551,7578.0
2024-09-17 15:50:00,646.32,646.66,644.21,644.93,39347.0,643.0038,643.3421,640.9047,641.621,39347.0
2024-09-18 09:30:00,642.93,642.93,635.1,636.1,15747.0,639.6312,639.6312,631.8414,632.8363,15747.0
2024-09-18 09:40:00,636.1,638.93,636.09,637.63,7344.0,632.8363,635.6518,632.8263,634.3584,7344.0
2024-09-18 09:50:00,637.55,639.21,636.69,638.41,4090.0,634.2788,635.9303,633.4232,635.1344,4090.0
2024-09-18 10:00:00,638.42,639.21,637.85,638.52,4535.0,635.1444,635.9303,634.5773,635.2439,4535.0
2024-09-18 10:10:00,638.36,638.96,637.51,638.63,6280.0,635.0847,635.6816,634.239,635.3533,6280.0
2024-09-18 10:20:00,638.67,638.84,637.13,638.36,3439.0,635.3931,635.5622,633.861,635.0847,3439.0
2024-09-18 10:30:00,638.85,639.9,638.19,639.21,8597.0,635.5722,636.6168,634.9155,635.9303,8597.0
2024-09-18 10:40:00,639.2,640.5,639.12,639.78,3121.0,635.9204,637.2137,635.8408,636.4974,3121.0
2024-09-18 10:50:00,639.73,639.73,637.92,638.41,4036.0,636.4476,636.4476,634.6469,635.1344,4036.0
2024-09-18 11:00:00,638.5,639.18,638.46,638.88,4684.0,635.224,635.9005,635.1842,635.602,4684.0
2024-09-18 11:10:00,638.87,639.63,638.66,639.5,5073.0,635.5921,636.3482,635.3831,636.2188,5073.0
2024-09-18 11:20:00,639.25,639.26,638.01,638.98,9504.0,635.9701,635.9801,634.7365,635.7015,9504.0
2024-09-18 11:30:00,638.4,639.04,637.89,638.83,2878.0,635.1245,635.7612,634.6171,635.5523,2878.0
2024-09-18 11:40:00,638.83,638.83,637.05,637.47,4750.0,635.5523,635.5523,633.7814,634.1992,4750.0
2024-09-18 11:50:00,637.48,637.65,637.03,637.14,5078.0,634.2092,634.3783,633.7615,633.8709,5078.0
2024-09-18 12:00:00,637.03,637.28,636.06,637.28,11561.0,633.7615,634.0102,632.7965,634.0102,11561.0
2024-09-18 12:10:00,637.66,639.21,637.3,639.0,4428.0,634.3883,635.9303,634.0301,635.7214,4428.0
2024-09-18 12:20:00,639.1,640.48,639.1,640.33,4643.0,635.8209,637.1938,635.8209,637.0446,4643.0
2024-09-18 12:30:00,640.16,640.16,639.66,640.03,936.0,636.8754,636.8754,636.378,636.7461,936.0
2024-09-18 12:40:00,639.86,640.13,639.61,639.9,6454.0,636.577,636.8456,636.3283,636.6168,6454.0
2024-09-18 12:50:00,639.92,641.36,639.88,641.36,5256.0,636.6367,638.0693,636.5969,638.0693,5256.0
2024-09-18 13:00:00,641.11,641.96,640.89,641.16,8011.0,637.8206,638.6662,637.6017,637.8703,8011.0
2024-09-18 13:10:00,641.54,641.65,641.25,641.42,3617.0,638.2484,638.3578,637.9598,638.129,3617.0
2024-09-18 13:20:00,641.7,641.87,640.95,641.83,3729.0,638.4075,638.5767,637.6614,638.5369,3729.0
2024-09-18 13:30:00,642.04,642.99,642.03,642.36,3755.0,638.7458,639.6909,638.7358,639.0642,3755.0
2024-09-18 13:40:00,642.0,642.39,641.58,641.58,2500.0,638.706,639.094,638.2882,638.2882,2500.0
2024-09-18 13:50:00,641.38,641.38,639.52,639.57,4306.0,638.0892,638.0892,636.2387,636.2885,4306.0
2024-09-18 14:00:00,639.01,646.13,639.01,642.46,27050.0,635.7313,642.8148,635.7313,639.1636,27050.0
2024-09-18 14:10:00,642.43,642.61,638.04,639.9,14523.0,639.1338,639.3129,634.7663,636.6168,14523.0
2024-09-18 14:20:00,640.52,640.52,638.57,639.52,7541.0,637.2336,637.2336,635.2936,636.2387,7541.0
2024-09-18 14:30:00,640.27,640.6,637.38,638.34,10759.0,636.9849,637.3132,634.1097,635.0648,10759.0
2024-09-18 14:40:00,638.8,638.8,635.94,637.68,14789.0,635.5224,635.5224,632.6771,634.4082,14789.0
2024-09-18 14:50:00,637.55,641.14,637.51,638.66,13996.0,634.2788,637.8504,634.239,635.3831,13996.0
2024-09-18 15:00:00,637.11,637.52,634.49,636.05,7951.0,633.8411,634.249,631.2345,632.7865,7951.0
2024-09-18 15:10:00,635.38,638.37,634.56,636.64,6994.0,632.12,635.0946,631.3042,633.3735,6994.0
2024-09-18 15:20:00,636.64,638.49,634.34,637.01,22264.0,633.3735,635.214,631.0853,633.7416,22264.0
2024-09-18 15:30:00,637.2,637.86,634.13,635.25,10642.0,633.9306,634.5872,630.8764,631.9906,10642.0
2024-09-18 15:40:00,635.66,635.66,632.24,633.22,14283.0,632.3985,632.3985,628.9961,629.9711,14283.0
2024-09-18 15:50:00,633.2,633.84,632.1,632.93,43436.0,629.9512,630.5879,628.8568,629.6825,43436.0
2024-09-19 09:30:00,651.06,652.29,646.06,651.52,47702.0,647.7195,648.9432,642.7452,648.1772,47702.0
2024-09-19 09:40:00,651.17,652.18,649.69,650.14,30119.0,647.829,648.8338,646.3565,646.8042,30119.0
2024-09-19 09:50:00,650.18,650.43,648.06,650.3,41011.0,646.844,647.0927,644.7349,646.9634,41011.0
2024-09-19 10:00:00,650.3,651.05,649.63,649.79,23544.0,646.9634,647.7096,646.2969,646.456,23544.0
2024-09-19 10:10:00,649.61,652.23,649.26,652.02,27313.0,646.277,648.8835,645.9288,648.6746,27313.0
2024-09-19 10:20:00,652.02,657.82,652.02,657.82,15061.0,648.6746,654.4448,648.6746,654.4448,15061.0
2024-09-19 10:30:00,657.56,658.57,655.26,655.62,26630.0,654.1862,655.191,651.898,652.2561,26630.0
2024-09-19 10:40:00,655.62,655.63,653.23,654.84,9544.0,652.2561,652.2661,649.8784,651.4801,9544.0
2024-09-19 10:50:00,654.88,655.01,652.29,653.0,12664.0,651.5199,651.6492,648.9432,649.6496,12664.0
2024-09-19 11:00:00,652.77,655.48,652.34,654.72,10499.0,649.4207,652.1168,648.9929,651.3607,10499.0
2024-09-19 11:10:00,655.48,656.16,654.61,655.93,15316.0,652.1168,652.7933,651.2513,652.5645,15316.0
2024-09-19 11:20:00,655.88,656.81,655.22,655.99,9529.0,652.5148,653.44,651.8582,652.6242,9529.0
2024-09-19 11:30:00,655.66,656.7,654.91,656.32,4217.0,652.2959,653.3306,651.5498,652.9525,4217.0
2024-09-19 11:40:00,656.32,657.0,655.99,657.0,9499.0,652.9525,653.629,652.6242,653.629,9499.0
2024-09-19 11:50:00,656.61,656.61,654.76,655.75,4200.0,653.241,653.241,651.4005,652.3855,4200.0
2024-09-19 12:00:00,655.4,657.23,655.4,657.12,7122.0,652.0372,653.8579,652.0372,653.7484,7122.0
2024-09-19 12:10:00,657.26,657.98,656.26,657.83,27050.0,653.8877,654.604,652.8928,654.4548,27050.0
2024-09-19 12:20:00,657.49,658.74,656.69,658.32,11069.0,654.1165,655.3601,653.3206,654.9423,11069.0
2024-09-19 12:30:00,658.37,660.59,658.37,660.59,31875.0,654.992,657.2006,654.992,657.2006,31875.0
2024-09-19 12:40:00,660.61,660.61,658.2,658.2,31235.0,657.2205,657.2205,654.8229,654.8229,31235.0
2024-09-19 12:50:00,658.48,658.57,657.75,657.75,4098.0,655.1014,655.191,654.3752,654.3752,4098.0
2024-09-19 13:00:00,657.79,658.0,656.93,657.19,4850.0,654.415,654.6239,653.5594,653.8181,4850.0
2024-09-19 13:10:00,657.31,658.66,657.13,657.83,4579.0,653.9374,655.2805,653.7584,654.4548,4579.0
2024-09-19 13:20:00,657.92,658.04,657.42,657.82,3661.0,654.5443,654.6637,654.0469,654.4448,3661.0
2024-09-19 13:30:00,658.2,658.94,657.54,658.83,10122.0,654.8229,655.5591,654.1663,655.4496,10122.0
2024-09-19 13:40:00,658.98,659.3,658.62,658.68,4354.0,655.5989,655.9172,655.2407,655.3004,4354.0
2024-09-19 13:50:00,658.94,659.08,658.25,658.25,6788.0,655.5591,655.6984,654.8726,654.8726,6788.0
2024-09-19 14:00:00,658.66,658.66,657.42,657.42,7762.0,655.2805,655.2805,654.0469,654.0469,7762.0
2024-09-19 14:10:00,657.02,657.02,655.75,656.0,7879.0,653.6489,653.6489,652.3855,652.6342,7879.0
2024-09-19 14:20:00,656.0,656.13,655.5,655.98,5346.0,652.6342,652.7635,652.1367,652.6143,5346.0
2024-09-19 14:30:00,656.0,656.99,655.7,656.61,10193.0,652.6342,653.6191,652.3357,653.241,10193.0
2024-09-19 14:40:00,656.58,656.89,656.01,656.01,7358.0,653.2112,653.5196,652.6441,652.6441,7358.0
2024-09-19 14:50:00,656.02,657.48,655.76,656.8,6687.0,652.6541,654.1066,652.3954,653.4301,6687.0
2024-09-19 15:00:00,656.69,657.87,656.39,656.41,18476.0,653.3206,654.4946,653.0222,653.0421,18476.0
2024-09-19 15:10:00,656.68,657.95,655.95,656.02,24620.0,653.3107,654.5742,652.5844,652.6541,24620.0
2024-09-19 15:20:00,656.12,656.12,654.63,655.1,35996.0,652.7536,652.7536,651.2712,651.7388,35996.0
2024-09-19 15:30:00,654.93,655.05,653.75,654.0,14141.0,651.5697,651.689,650.3957,650.6444,14141.0
2024-09-19 15:40:00,654.26,655.53,653.34,655.15,13823.0,650.9031,652.1666,649.9878,651.7885,13823.0
2024-09-19 15:50:00,654.93,655.15,653.18,654.19,63985.0,651.5697,651.7885,649.8286,650.8335,63985.0
2024-09-20 09:30:00,644.59,651.23,642.19,649.74,313389.0,641.2827,647.8886,638.895,646.4063,313389.0
2024-09-20 09:40:00,649.49,650.9,646.35,646.35,38076.0,646.1576,647.5603,643.0337,643.0337,38076.0
2024-09-20 09:50:00,646.58,647.65,643.04,643.21,15734.0,643.2625,644.327,639.7407,639.9098,15734.0
2024-09-20 10:00:00,643.82,644.71,642.86,644.68,13086.0,640.5167,641.4021,639.5616,641.3723,13086.0
2024-09-20 10:10:00,644.68,644.68,642.78,643.21,11391.0,641.3723,641.3723,639.482,639.9098,11391.0
2024-09-20 10:20:00,643.25,645.0,643.0,643.7,19336.0,639.9496,641.6906,639.7009,640.3973,19336.0
2024-09-20 10:30:00,643.68,644.35,642.41,643.99,17043.0,640.3774,641.0439,639.1139,640.6858,17043.0
2024-09-20 10:40:00,644.09,644.09,642.29,643.36,10764.0,640.7853,640.7853,638.9945,640.059,10764.0
2024-09-20 10:50:00,643.61,643.86,640.98,641.99,7027.0,640.3077,640.5565,637.6912,638.6961,7027.0
2024-09-20 11:00:00,641.8,642.25,640.68,641.0,8121.0,638.507,638.9547,637.3928,637.7111,8121.0
2024-09-20 11:10:00,640.94,641.36,638.78,639.21,15787.0,637.6514,638.0693,635.5025,635.9303,15787.0
2024-09-20 11:20:00,639.44,641.49,639.43,641.38,15006.0,636.1591,638.1986,636.1492,638.0892,15006.0
2024-09-20 11:30:00,641.31,642.17,640.7,641.08,10771.0,638.0195,638.8751,637.4127,637.7907,10771.0
2024-09-20 11:40:00,641.05,642.44,640.88,641.83,24579.0,637.7609,639.1437,637.5917,638.5369,24579.0
2024-09-20 11:50:00,641.83,642.16,640.56,640.89,14761.0,638.5369,638.8652,637.2734,637.6017,14761.0
2024-09-20 12:00:00,641.17,642.21,641.05,641.86,11253.0,637.8803,638.9149,637.7609,638.5667,11253.0
2024-09-20 12:10:00,641.88,642.06,640.83,641.74,7696.0,638.5866,638.7657,637.542,638.4473,7696.0
2024-09-20 12:20:00,641.89,645.48,641.71,645.41,12992.0,638.5966,642.1681,638.4175,642.0985,12992.0
2024-09-20 12:30:00,645.13,645.64,644.41,644.92,7471.0,641.8199,642.3273,641.1036,641.611,7471.0
2024-09-20 12:40:00,644.92,645.43,644.47,645.14,12361.0,641.611,642.1184,641.1633,641.8299,12361.0
2024-09-20 12:50:00,645.14,645.14,644.08,644.13,6719.0,641.8299,641.8299,640.7753,640.8251,6719.0
2024-09-20 13:00:00,644.41,644.62,643.35,643.75,9650.0,641.1036,641.3126,640.0491,640.447,9650.0
2024-09-20 13:10:00,643.75,644.48,643.43,644.48,6756.0,640.447,641.1733,640.1287,641.1733,6756.0
2024-09-20 13:20:00,644.35,645.49,644.35,645.3,9066.0,641.0439,642.1781,641.0439,641.9891,9066.0
2024-09-20 13:30:00,645.25,646.15,644.63,645.01,10546.0,641.9393,642.8347,641.3225,641.7006,10546.0
2024-09-20 13:40:00,645.02,645.15,644.02,644.25,4207.0,641.7105,641.8398,640.7156,640.9445,4207.0
2024-09-20 13:50:00,644.12,644.7,643.7,644.69,5419.0,640.8151,641.3921,640.3973,641.3822,5419.0
2024-09-20 14:00:00,644.89,645.2,644.14,644.82,3951.0,641.5812,641.8896,640.835,641.5115,3951.0
2024-09-20 14:10:00,644.35,645.6,644.35,645.04,3413.0,641.0439,642.2875,641.0439,641.7304,3413.0
2024-09-20 14:20:00,644.91,644.95,644.17,644.22,3080.0,641.6011,641.6409,640.8649,640.9146,3080.0
2024-09-20 14:30:00,644.21,644.21,642.77,643.08,4293.0,640.9047,640.9047,639.4721,639.7805,4293.0
2024-09-20 14:40:00,643.24,643.7,642.89,643.03,5080.0,639.9396,640.3973,639.5914,639.7307,5080.0
2024-09-20 14:50:00,642.84,644.49,642.84,644.36,3776.0,639.5417,641.1832,639.5417,641.0539,3776.0
2024-09-20 15:00:00,644.48,644.51,643.69,643.69,3120.0,641.1733,641.2031,640.3873,640.3873,3120.0
2024-09-20 15:10:00,643.72,644.23,643.28,644.16,7113.0,640.4172,640.9246,639.9794,640.8549,7113.0
2024-09-20 15:20:00,644.35,645.06,644.07,644.39,6694.0,641.0439,641.7503,640.7654,641.0837,6694.0
2024-09-20 15:30:00,644.3,645.02,643.78,645.01,13609.0,640.9942,641.7105,640.4769,641.7006,13609.0
2024-09-20 15:40:00,645.2,646.51,645.2,645.37,18812.0,641.8896,643.1929,641.8896,642.0587,18812.0
2024-09-20 15:50:00,645.69,645.87,644.43,645.0,92540.0,642.3771,642.5561,641.1235,641.6906,92540.0
2024-09-23 09:30:00,649.5,649.5,645.31,647.36,17761.0,646.1675,646.1675,641.999,644.0385,17761.0
2024-09-23 09:40:00,647.3,648.05,645.5,647.07,10728.0,643.9788,644.725,642.188,643.75,10728.0
2024-09-23 09:50:00,647.26,647.27,645.22,645.68,6801.0,643.939,643.949,641.9095,642.3671,6801.0
2024-09-23 10:00:00,645.68,646.39,644.7,646.16,15743.0,642.3671,643.0735,641.3921,642.8447,15743.0
2024-09-23 10:10:00,646.1,646.68,645.39,646.04,3937.0,642.785,643.362,642.0786,642.7253,3937.0
2024-09-23 10:20:00,646.74,647.42,645.99,645.99,3224.0,643.4217,644.0982,642.6755,642.6755,3224.0
2024-09-23 10:30:00,645.89,646.25,644.52,644.86,4951.0,642.576,642.9342,641.2131,641.5513,4951.0
2024-09-23 10:40:00,644.26,646.43,644.26,645.67,4956.0,640.9544,643.1133,640.9544,642.3572,4956.0
2024-09-23 10:50:00,645.24,645.24,643.23,644.52,3623.0,641.9294,641.9294,639.9297,641.2131,3623.0
2024-09-23 11:00:00,644.07,644.2,642.68,643.41,7657.0,640.7654,640.8947,639.3825,640.1088,7657.0
2024-09-23 11:10:00,643.35,643.73,642.57,642.57,6597.0,640.0491,640.4271,639.2731,639.2731,6597.0
2024-09-23 11:20:00,642.8,643.42,642.38,643.1,13302.0,639.5019,640.1187,639.0841,639.8004,13302.0
2024-09-23 11:30:00,643.11,644.23,643.07,643.92,2789.0,639.8103,640.9246,639.7705,640.6162,2789.0
2024-09-23 11:40:00,644.29,644.29,643.66,643.71,6770.0,640.9843,640.9843,640.3575,640.4072,6770.0
2024-09-23 11:50:00,643.7,643.84,642.45,643.0,5393.0,640.3973,640.5366,639.1537,639.7009,5393.0
2024-09-23 12:00:00,643.0,643.29,642.66,642.66,7125.0,639.7009,639.9894,639.3626,639.3626,7125.0
2024-09-23 12:10:00,642.64,642.66,641.0,642.45,3936.0,639.3427,639.3626,637.7111,639.1537,3936.0
2024-09-23 12:20:00,642.46,643.35,642.46,643.34,894.0,639.1636,640.0491,639.1636,640.0391,894.0
2024-09-23 12:30:00,642.73,642.75,642.15,642.26,1899.0,639.4323,639.4522,638.8552,638.9647,1899.0
2024-09-23 12:40:00,642.52,642.79,642.36,642.56,1609.0,639.2233,639.4919,639.0642,639.2631,1609.0
2024-09-23 12:50:00,642.79,642.87,641.69,641.72,3869.0,639.4919,639.5715,638.3976,638.4274,3869.0
2024-09-23 13:00:00,641.74,641.74,641.08,641.33,1844.0,638.4473,638.4473,637.7907,638.0394,1844.0
2024-09-23 13:10:00,641.68,642.23,641.21,642.16,2623.0,638.3876,638.9348,637.9201,638.8652,2623.0
2024-09-23 13:20:00,641.71,641.84,641.36,641.7,3388.0,638.4175,638.5468,638.0693,638.4075,3388.0
2024-09-23 13:30:00,641.89,642.67,641.89,642.3,2025.0,638.5966,639.3726,638.5966,639.0045,2025.0
2024-09-23 13:40:00,642.3,643.17,642.1,642.86,3356.0,639.0045,639.87,638.8055,639.5616,3356.0
2024-09-23 13:50:00,642.6,643.22,642.57,642.91,6595.0,639.3029,639.9197,639.2731,639.6113,6595.0
2024-09-23 14:00:00,642.91,643.17,642.53,642.78,10370.0,639.6113,639.87,639.2333,639.482,10370.0
2024-09-23 14:10:00,643.06,643.33,641.2,641.75,9542.0,639.7606,640.0292,637.9101,638.4573,9542.0
2024-09-23 14:20:00,642.12,642.12,640.86,640.92,4532.0,638.8254,638.8254,637.5719,637.6315,4532.0
2024-09-23 14:30:00,640.89,641.11,639.5,640.06,9013.0,637.6017,637.8206,636.2188,636.776,9013.0
2024-09-23 14:40:00,640.16,640.49,639.97,640.45,7772.0,636.8754,637.2037,636.6864,637.164,7772.0
2024-09-23 14:50:00,640.8,641.21,640.61,640.62,2377.0,637.5122,637.9201,637.3231,637.3331,2377.0
2024-09-23 15:00:00,640.29,640.85,639.98,640.36,4120.0,637.0048,637.5619,636.6964,637.0744,4120.0
2024-09-23 15:10:00,640.7,641.19,640.36,640.79,5737.0,637.4127,637.9002,637.0744,637.5022,5737.0
2024-09-23 15:20:00,640.79,640.91,640.18,640.48,5289.0,637.5022,637.6216,636.8953,637.1938,5289.0
2024-09-23 15:30:00,640.33,640.89,640.14,640.74,4957.0,637.0446,637.6017,636.8555,637.4525,4957.0
2024-09-23 15:40:00,640.74,642.12,640.67,642.08,10771.0,637.4525,638.8254,637.3828,638.7856,10771.0
2024-09-23 15:50:00,641.93,642.51,640.72,642.12,46523.0,638.6364,639.2134,637.4326,638.8254,46523.0
2024-09-24 09:30:00,640.96,640.96,636.9,638.18,20567.0,637.6713,637.6713,633.6322,634.9056,20567.0
2024-09-24 09:40:00,637.79,640.18,636.61,639.11,10671.0,634.5176,636.8953,633.3437,635.8308,10671.0
2024-09-24 09:50:00,638.87,639.88,638.1,638.51,3419.0,635.5921,636.5969,634.826,635.2339,3419.0
2024-09-24 10:00:00,638.56,638.56,635.57,636.86,7279.0,635.2837,635.2837,632.309,633.5924,7279.0
2024-09-24 10:10:00,636.86,638.01,636.27,637.66,3890.0,633.5924,634.7365,633.0054,634.3883,3890.0
2024-09-24 10:20:00,637.52,637.66,635.52,637.6,10700.0,634.249,634.3883,632.2592,634.3286,10700.0
2024-09-24 10:30:00,637.85,638.85,637.85,638.26,9031.0,634.5773,635.5722,634.5773,634.9852,9031.0
2024-09-24 10:40:00,638.04,639.47,637.85,639.41,12494.0,634.7663,636.189,634.5773,636.1293,12494.0
2024-09-24 10:50:00,639.41,641.05,639.3,640.7,15952.0,636.1293,637.7609,636.0199,637.4127,15952.0
2024-09-24 11:00:00,640.58,642.8,640.58,642.02,14042.0,637.2933,639.5019,637.2933,638.7259,14042.0
2024-09-24 11:10:00,642.02,643.88,642.02,643.13,9870.0,638.7259,640.5764,638.7259,639.8302,9870.0
2024-09-24 11:20:00,642.76,642.87,641.57,641.67,7396.0,639.4621,639.5715,638.2782,638.3777,7396.0
2024-09-24 11:30:00,642.19,642.55,641.26,641.26,6761.0,638.895,639.2532,637.9698,637.9698,6761.0
2024-09-24 11:40:00,641.72,641.73,641.02,641.18,9017.0,638.4274,638.4374,637.731,637.8902,9017.0
2024-09-24 11:50:00,640.86,642.29,640.86,641.96,3634.0,637.5719,638.9945,637.5719,638.6662,3634.0
2024-09-24 12:00:00,641.97,643.32,641.97,642.7,15682.0,638.6762,640.0192,638.6762,639.4024,15682.0
2024-09-24 12:10:00,642.32,643.52,642.32,642.85,2730.0,639.0244,640.2182,639.0244,639.5516,2730.0
2024-09-24 12:20:00,643.4,643.98,642.64,642.98,9968.0,640.0988,640.6758,639.3427,639.681,9968.0
2024-09-24 12:30:00,643.09,643.5,642.64,642.79,5679.0,639.7904,640.1983,639.3427,639.4919,5679.0
2024-09-24 12:40:00,642.54,642.92,642.41,642.73,4234.0,639.2432,639.6213,639.1139,639.4323,4234.0
2024-09-24 12:50:00,642.52,642.61,641.37,641.37,6759.0,639.2233,639.3129,638.0792,638.0792,6759.0
2024-09-24 13:00:00,641.13,642.15,640.98,641.74,3263.0,637.8405,638.8552,637.6912,638.4473,3263.0
2024-09-24 13:10:00,641.73,642.15,641.31,641.78,2789.0,638.4374,638.8552,638.0195,638.4871,2789.0
2024-09-24 13:20:00,641.29,641.7,640.9,640.95,2556.0,637.9996,638.4075,637.6116,637.6614,2556.0
2024-09-24 13:30:00,640.92,641.69,640.92,641.59,4590.0,637.6315,638.3976,637.6315,638.2981,4590.0
2024-09-24 13:40:00,640.92,641.13,640.39,640.39,2959.0,637.6315,637.8405,637.1043,637.1043,2959.0
2024-09-24 13:50:00,640.39,640.75,638.61,638.61,12995.0,637.1043,637.4624,635.3334,635.3334,12995.0
2024-09-24 14:00:00,639.1,639.16,638.44,638.88,9999.0,635.8209,635.8806,635.1643,635.602,9999.0
2024-09-24 14:10:00,638.88,639.08,638.34,639.08,7690.0,635.602,635.801,635.0648,635.801,7690.0
2024-09-24 14:20:00,638.86,639.15,638.31,638.31,2989.0,635.5821,635.8706,635.0349,635.0349,2989.0
2024-09-24 14:30:00,638.68,638.72,637.1,638.25,5058.0,635.403,635.4428,633.8311,634.9752,5058.0
2024-09-24 14:40:00,638.35,638.52,637.68,637.68,3033.0,635.0747,635.2439,634.4082,634.4082,3033.0
2024-09-24 14:50:00,637.55,638.92,637.36,638.43,4318.0,634.2788,635.6418,634.0898,635.1543,4318.0
2024-09-24 15:00:00,638.32,638.5,637.75,638.37,4732.0,635.0449,635.224,634.4778,635.0946,4732.0
2024-09-24 15:10:00,638.37,638.54,637.67,637.96,8830.0,635.0946,635.2638,634.3982,634.6867,8830.0
2024-09-24 15:20:00,637.69,638.23,637.64,637.64,8355.0,634.4181,634.9553,634.3684,634.3684,8355.0
2024-09-24 15:30:00,637.75,638.2,637.64,637.79,9153.0,634.4778,634.9255,634.3684,634.5176,9153.0
2024-09-24 15:40:00,637.96,638.36,637.7,638.21,30217.0,634.6867,635.0847,634.4281,634.9354,30217.0
2024-09-24 15:50:00,638.08,638.5,636.6,638.41,99706.0,634.8061,635.224,633.3337,635.1344,99706.0
2024-09-25 09:30:00,635.47,637.89,633.48,633.59,21462.0,632.2095,634.6171,630.2297,630.3392,21462.0
2024-09-25 09:40:00,633.59,634.27,632.88,632.88,7116.0,630.3392,631.0157,629.6328,629.6328,7116.0
2024-09-25 09:50:00,632.7,638.01,632.34,637.74,29412.0,629.4537,634.7365,629.0956,634.4679,29412.0
2024-09-25 10:00:00,637.74,642.4,637.74,641.72,8877.0,634.4679,639.1039,634.4679,638.4274,8877.0
2024-09-25 10:10:00,641.73,643.19,641.35,641.39,11638.0,638.4374,639.8899,638.0593,638.0991,11638.0
2024-09-25 10:20:00,641.71,641.71,639.42,640.07,6953.0,638.4175,638.4175,636.1392,636.7859,6953.0
2024-09-25 10:30:00,640.07,640.75,639.65,640.5,3679.0,636.7859,637.4624,636.3681,637.2137,3679.0
2024-09-25 10:40:00,640.7,641.3,639.61,639.61,6400.0,637.4127,638.0096,636.3283,636.3283,6400.0
2024-09-25 10:50:00,640.24,641.04,640.09,640.75,4423.0,636.955,637.7509,636.8058,637.4624,4423.0
2024-09-25 11:00:00,640.53,640.53,639.09,639.09,6250.0,637.2435,637.2435,635.8109,635.8109,6250.0
2024-09-25 11:10:00,639.09,639.09,637.3,638.19,6694.0,635.8109,635.8109,634.0301,634.9155,6694.0
2024-09-25 11:20:00,638.56,638.56,637.21,637.5,2237.0,635.2837,635.2837,633.9406,634.2291,2237.0
2024-09-25 11:30:00,637.41,638.92,637.26,638.67,4306.0,634.1396,635.6418,633.9903,635.3931,4306.0
2024-09-25 11:40:00,638.72,638.85,636.97,637.39,4035.0,635.4428,635.5722,633.7018,634.1197,4035.0
2024-09-25 11:50:00,637.39,637.75,636.73,637.19,9705.0,634.1197,634.4778,633.463,633.9207,9705.0
2024-09-25 12:00:00,636.78,636.95,635.96,636.22,9071.0,633.5128,633.6819,632.697,632.9557,9071.0
2024-09-25 12:10:00,636.47,636.76,635.66,635.81,7019.0,633.2044,633.4929,632.3985,632.5478,7019.0
2024-09-25 12:20:00,636.11,636.2,635.65,635.84,4931.0,632.8462,632.9358,632.3886,632.5776,4931.0
2024-09-25 12:30:00,636.03,636.03,635.43,635.68,3428.0,632.7666,632.7666,632.1697,632.4184,3428.0
2024-09-25 12:40:00,635.34,635.61,634.73,635.27,3700.0,632.0802,632.3488,631.4733,632.0105,3700.0
2024-09-25 12:50:00,635.4,636.46,635.38,635.38,2988.0,632.1399,633.1944,632.12,632.12,2988.0
2024-09-25 13:00:00,635.34,635.34,633.63,633.63,5454.0,632.0802,632.0802,630.3789,630.3789,5454.0
2024-09-25 13:10:00,633.52,634.58,633.11,634.33,7973.0,630.2695,631.3241,629.8616,631.0754,7973.0
2024-09-25 13:20:00,634.99,635.23,634.22,635.23,3039.0,631.732,631.9707,630.9659,631.9707,3039.0
2024-09-25 13:30:00,635.28,635.64,634.23,634.54,2951.0,632.0205,632.3786,630.9759,631.2843,2951.0
2024-09-25 13:40:00,634.49,634.49,633.93,634.21,2344.0,631.2345,631.2345,630.6774,630.956,2344.0
2024-09-25 13:50:00,634.17,636.21,634.16,636.2,3104.0,630.9162,632.9457,630.9062,632.9358,3104.0
2024-09-25 14:00:00,636.1,636.1,635.02,635.12,3869.0,632.8363,632.8363,631.7618,631.8613,3869.0
2024-09-25 14:10:00,635.24,635.61,634.33,635.17,5298.0,631.9807,632.3488,631.0754,631.911,5298.0
2024-09-25 14:20:00,635.16,635.58,635.05,635.48,2127.0,631.9011,632.3189,631.7917,632.2195,2127.0
2024-09-25 14:30:00,635.48,636.19,634.79,635.59,4775.0,632.2195,632.9258,631.533,632.3289,4775.0
2024-09-25 14:40:00,635.55,636.12,635.55,635.88,5358.0,632.2891,632.8562,632.2891,632.6174,5358.0
2024-09-25 14:50:00,636.07,636.07,635.53,635.62,4065.0,632.8064,632.8064,632.2692,632.3587,4065.0
2024-09-25 15:00:00,635.74,636.21,635.66,635.88,7213.0,632.4781,632.9457,632.3985,632.6174,7213.0
2024-09-25 15:10:00,635.74,636.5,635.72,636.17,5898.0,632.4781,633.2342,632.4582,632.9059,5898.0
2024-09-25 15:20:00,636.2,636.62,636.1,636.41,7254.0,632.9358,633.3536,632.8363,633.1447,7254.0
2024-09-25 15:30:00,636.45,637.65,636.24,637.5,20680.0,633.1845,634.3783,632.9756,634.2291,20680.0
2024-09-25 15:40:00,637.4,637.46,636.0,636.2,15997.0,634.1296,634.1893,632.7368,632.9358,15997.0
2024-09-25 15:50:00,636.2,636.4,633.76,634.57,42325.0,632.9358,633.1347,630.5083,631.3141,42325.0
2024-09-26 09:30:00,645.45,645.93,641.0,641.41,41197.0,642.1383,642.6158,637.7111,638.119,41197.0
2024-09-26 09:40:00,642.01,644.38,641.16,644.24,22956.0,638.7159,641.0738,637.8703,640.9345,22956.0
2024-09-26 09:50:00,644.24,644.24,641.63,642.54,42691.0,640.9345,640.9345,638.3379,639.2432,42691.0
2024-09-26 10:00:00,641.88,642.63,640.15,641.05,15389.0,638.5866,639.3328,636.8655,637.7609,15389.0
2024-09-26 10:10:00,641.14,641.73,639.84,640.97,17600.0,637.8504,638.4374,636.5571,637.6813,17600.0
2024-09-26 10:20:00,640.97,641.4,638.92,638.92,12079.0,637.6813,638.1091,635.6418,635.6418,12079.0
2024-09-26 10:30:00,639.57,640.06,637.98,638.32,5062.0,636.2885,636.776,634.7066,635.0449,5062.0
2024-09-26 10:40:00,638.94,639.38,636.83,636.83,13789.0,635.6617,636.0994,633.5625,633.5625,13789.0
2024-09-26 10:50:00,636.2,636.31,634.61,635.55,9841.0,632.9358,633.0452,631.3539,632.2891,9841.0
2024-09-26 11:00:00,635.17,638.48,635.16,638.48,7209.0,631.911,635.2041,631.9011,635.2041,7209.0
2024-09-26 11:10:00,638.36,639.73,637.38,639.41,2901.0,635.0847,636.4476,634.1097,636.1293,2901.0
2024-09-26 11:20:00,639.41,639.42,637.01,637.27,10529.0,636.1293,636.1392,633.7416,634.0003,10529.0
2024-09-26 11:30:00,637.51,637.75,635.72,636.7,2245.0,634.239,634.4778,632.4582,633.4332,2245.0
2024-09-26 11:40:00,636.79,637.15,636.22,636.57,4182.0,633.5227,633.8809,632.9557,633.3039,4182.0
2024-09-26 11:50:00,636.75,638.25,636.49,637.91,2503.0,633.4829,634.9752,633.2243,634.637,2503.0
2024-09-26 12:00:00,638.24,638.27,636.78,638.0,14784.0,634.9653,634.9951,633.5128,634.7265,14784.0
2024-09-26 12:10:00,638.33,638.47,637.57,637.7,11138.0,635.0548,635.1941,634.2987,634.4281,11138.0
2024-09-26 12:20:00,637.4,637.6,636.91,637.26,4744.0,634.1296,634.3286,633.6421,633.9903,4744.0
2024-09-26 12:30:00,637.06,637.34,635.51,637.17,2574.0,633.7913,634.0699,632.2493,633.9008,2574.0
2024-09-26 12:40:00,636.61,637.25,636.35,636.61,2041.0,633.3437,633.9804,633.085,633.3437,2041.0
2024-09-26 12:50:00,636.59,636.59,636.16,636.25,800.0,633.3238,633.3238,632.896,632.9855,800.0
2024-09-26 13:00:00,636.43,636.6,635.54,635.54,1773.0,633.1646,633.3337,632.2791,632.2791,1773.0
2024-09-26 13:10:00,635.59,635.62,633.87,633.95,4501.0,632.3289,632.3587,630.6177,630.6973,4501.0
2024-09-26 13:20:00,634.26,635.73,634.26,635.73,4007.0,631.0057,632.4682,631.0057,632.4682,4007.0
2024-09-26 13:30:00,636.1,636.98,636.09,636.52,5443.0,632.8363,633.7118,632.8263,633.2541,5443.0
2024-09-26 13:40:00,636.38,636.81,636.04,636.6,5935.0,633.1148,633.5426,632.7766,633.3337,5935.0
2024-09-26 13:50:00,636.5,637.14,636.23,636.98,1975.0,633.2342,633.8709,632.9656,633.7118,1975.0
2024-09-26 14:00:00,636.54,636.85,636.27,636.79,12579.0,633.274,633.5824,633.0054,633.5227,12579.0
2024-09-26 14:10:00,636.37,638.46,636.37,637.81,14359.0,633.1049,635.1842,633.1049,634.5375,14359.0
2024-09-26 14:20:00,637.74,638.41,637.74,637.97,3200.0,634.4679,635.1344,634.4679,634.6967,3200.0
2024-09-26 14:30:00,637.83,637.83,636.08,636.45,6826.0,634.5574,634.5574,632.8164,633.1845,6826.0
2024-09-26 14:40:00,636.33,636.55,635.47,635.47,2813.0,633.0651,633.284,632.2095,632.2095,2813.0
2024-09-26 14:50:00,635.89,637.24,635.89,636.61,5214.0,632.6274,633.9704,632.6274,633.3437,5214.0
2024-09-26 15:00:00,636.34,637.0,636.1,636.67,3943.0,633.075,633.7317,632.8363,633.4033,3943.0
2024-09-26 15:10:00,637.0,637.02,636.34,636.63,4991.0,633.7317,633.7516,633.075,633.3636,4991.0
2024-09-26 15:20:00,636.69,636.94,636.41,636.59,7378.0,633.4232,633.672,633.1447,633.3238,7378.0
2024-09-26 15:30:00,636.65,637.25,636.59,637.01,6650.0,633.3835,633.9804,633.3238,633.7416,6650.0
2024-09-26 15:40:00,637.0,637.7,636.71,637.46,33112.0,633.7317,634.4281,633.4431,634.1893,33112.0
2024-09-26 15:50:00,637.29,637.42,636.3,636.85,45786.0,634.0202,634.1495,633.0352,633.5824,45786.0
2024-09-27 09:30:00,636.83,638.49,624.47,625.25,60502.0,633.5625,635.214,621.2659,622.0419,60502.0
2024-09-27 09:40:00,625.38,627.02,623.06,624.64,10905.0,622.1713,623.8029,619.8632,621.4351,10905.0
2024-09-27 09:50:00,624.0,628.05,623.49,627.64,12160.0,620.7984,624.8276,620.291,624.4197,12160.0
2024-09-27 10:00:00,627.68,630.68,627.14,628.19,12695.0,624.4595,627.4441,623.9222,624.9669,12695.0
2024-09-27 10:10:00,628.35,631.9,627.94,630.48,13449.0,625.126,628.6578,624.7181,627.2451,13449.0
2024-09-27 10:20:00,630.95,630.95,628.78,629.32,13827.0,627.7127,627.7127,625.5538,626.0911,13827.0
2024-09-27 10:30:00,629.32,630.0,628.49,629.18,6975.0,626.0911,626.7676,625.2653,625.9518,6975.0
2024-09-27 10:40:00,629.39,630.75,629.2,629.81,24364.0,626.1607,627.5137,625.9717,626.5785,24364.0
2024-09-27 10:50:00,629.48,629.48,628.31,628.7,3538.0,626.2502,626.2502,625.0862,625.4742,3538.0
2024-09-27 11:00:00,628.78,629.32,627.47,627.87,4974.0,625.5538,626.0911,624.2506,624.6485,4974.0
2024-09-27 11:10:00,627.0,627.0,625.39,626.11,5039.0,623.783,623.783,622.1812,622.8975,5039.0
2024-09-27 11:20:00,626.48,626.81,626.07,626.38,6237.0,623.2656,623.5939,622.8577,623.1661,6237.0
2024-09-27 11:30:00,626.38,626.52,625.68,625.87,5607.0,623.1661,623.3054,622.4697,622.6588,5607.0
2024-09-27 11:40:00,625.87,626.2,624.62,624.81,8385.0,622.6588,622.9871,621.4152,621.6042,8385.0
2024-09-27 11:50:00,624.6,624.65,623.2,623.63,6667.0,621.3953,621.445,620.0025,620.4303,6667.0
2024-09-27 12:00:00,623.65,624.01,622.31,622.39,16477.0,620.4502,620.8083,619.117,619.1966,16477.0
2024-09-27 12:10:00,622.33,623.84,622.05,623.84,6387.0,619.1369,620.6392,618.8584,620.6392,6387.0
2024-09-27 12:20:00,623.83,624.19,623.05,624.19,4344.0,620.6292,620.9874,619.8532,620.9874,4344.0
2024-09-27 12:30:00,623.99,624.08,623.41,623.89,1600.0,620.7884,620.8779,620.2114,620.6889,1600.0
2024-09-27 12:40:00,623.89,624.34,623.69,624.33,7124.0,620.6889,621.1366,620.4899,621.1267,7124.0
2024-09-27 12:50:00,624.29,624.38,623.51,623.77,5971.0,621.0869,621.1764,620.3109,620.5695,5971.0
2024-09-27 13:00:00,623.78,624.8,623.24,623.24,7747.0,620.5795,621.5943,620.0423,620.0423,7747.0
2024-09-27 13:10:00,623.78,624.62,623.62,624.08,6525.0,620.5795,621.4152,620.4203,620.8779,6525.0
2024-09-27 13:20:00,624.05,624.49,623.63,623.63,4400.0,620.8481,621.2858,620.4303,620.4303,4400.0
2024-09-27 13:30:00,623.63,623.65,622.74,622.74,2324.0,620.4303,620.4502,619.5448,619.5448,2324.0
2024-09-27 13:40:00,622.99,622.99,622.05,622.24,15743.0,619.7935,619.7935,618.8584,619.0474,15743.0
2024-09-27 13:50:00,622.38,622.75,621.68,622.46,10065.0,619.1867,619.5548,618.4903,619.2663,10065.0
2024-09-27 14:00:00,622.56,622.86,621.99,622.0,3292.0,619.3657,619.6642,618.7987,618.8086,3292.0
2024-09-27 14:10:00,622.0,622.54,621.79,622.13,4765.0,618.8086,619.3458,618.5997,618.938,4765.0
2024-09-27 14:20:00,622.13,622.33,621.64,622.06,6619.0,618.938,619.1369,618.4505,618.8683,6619.0
2024-09-27 14:30:00,621.76,621.76,620.19,620.5,8463.0,618.5698,618.5698,617.0079,617.3163,8463.0
2024-09-27 14:40:00,620.67,621.9,620.51,621.5,26775.0,617.4854,618.7091,617.3263,618.3112,26775.0
2024-09-27 14:50:00,621.43,621.96,620.94,621.95,18092.0,618.2415,618.7688,617.7541,618.7589,18092.0
2024-09-27 15:00:00,621.66,621.71,620.98,621.04,11236.0,618.4704,618.5201,617.7939,617.8535,11236.0
2024-09-27 15:10:00,620.97,621.04,619.8,620.0,15922.0,617.7839,617.8535,616.6199,616.8189,15922.0
2024-09-27 15:20:00,620.0,620.25,619.0,619.53,12356.0,616.8189,617.0676,615.824,616.3513,12356.0
2024-09-27 15:30:00,619.48,620.08,619.09,619.54,14930.0,616.3015,616.8985,615.9135,616.3612,14930.0
2024-09-27 15:40:00,619.37,619.72,619.01,619.01,20177.0,616.1921,616.5403,615.834,615.834,20177.0
2024-09-27 15:50:00,619.51,620.33,618.32,619.08,71137.0,616.3314,617.1472,615.1475,615.9036,71137.0
2024-09-30 09:30:00,618.2,623.7,616.41,622.54,28237.0,615.0281,620.4999,613.2473,619.3458,28237.0
2024-09-30 09:40:00,621.82,622.6,621.27,622.26,10478.0,618.6295,619.4055,618.0824,619.0673,10478.0
2024-09-30 09:50:00,621.94,623.5,621.67,622.53,8178.0,618.7489,620.3009,618.4803,619.3359,8178.0
2024-09-30 10:00:00,622.48,623.35,620.12,621.31,10207.0,619.2862,620.1517,616.9383,618.1222,10207.0
2024-09-30 10:10:00,621.57,621.74,619.54,620.22,5860.0,618.3808,618.55,616.3612,617.0378,5860.0
2024-09-30 10:20:00,620.6,620.8,618.3,620.57,5932.0,617.4158,617.6148,615.1276,617.386,5932.0
2024-09-30 10:30:00,620.89,622.43,620.37,622.33,19916.0,617.7043,619.2364,617.187,619.1369,19916.0
2024-09-30 10:40:00,623.06,623.06,621.3,621.3,5575.0,619.8632,619.8632,618.1122,618.1122,5575.0
2024-09-30 10:50:00,620.87,621.53,619.3,619.84,13515.0,617.6844,618.341,616.1225,616.6597,13515.0
2024-09-30 11:00:00,619.84,620.94,619.83,620.67,10980.0,616.6597,617.7541,616.6498,617.4854,10980.0
2024-09-30 11:10:00,620.27,621.83,620.03,620.98,5479.0,617.0875,618.6395,616.8487,617.7939,5479.0
2024-09-30 11:20:00,620.63,621.33,620.24,620.89,6974.0,617.4456,618.1421,617.0576,617.7043,6974.0
2024-09-30 11:30:00,621.62,621.82,619.75,619.95,16902.0,618.4306,618.6295,616.5702,616.7691,16902.0
2024-09-30 11:40:00,619.65,621.25,618.62,620.82,11502.0,616.4707,618.0625,615.446,617.6347,11502.0
2024-09-30 11:50:00,621.28,621.57,620.67,620.71,2449.0,618.0923,618.3808,617.4854,617.5252,2449.0
2024-09-30 12:00:00,620.71,621.42,620.5,620.6,5992.0,617.5252,618.2316,617.3163,617.4158,5992.0
2024-09-30 12:10:00,620.89,620.89,619.78,619.78,4822.0,617.7043,617.7043,616.6,616.6,4822.0
2024-09-30 12:20:00,619.67,620.37,619.57,619.57,4285.0,616.4906,617.187,616.3911,616.3911,4285.0
2024-09-30 12:30:00,619.21,619.52,618.58,618.61,2728.0,616.0329,616.3413,615.4062,615.436,2728.0
2024-09-30 12:40:00,618.94,619.74,618.78,619.13,3525.0,615.7643,616.5602,615.6051,615.9533,3525.0
2024-09-30 12:50:00,619.52,619.85,619.28,619.28,7621.0,616.3413,616.6696,616.1026,616.1026,7621.0
2024-09-30 13:00:00,619.25,619.34,618.59,618.89,3543.0,616.0727,616.1623,615.4161,615.7146,3543.0
2024-09-30 13:10:00,618.89,620.04,618.4,620.03,4129.0,615.7146,616.8587,615.2271,616.8487,4129.0
2024-09-30 13:20:00,619.77,620.64,619.58,619.99,5493.0,616.5901,617.4556,616.401,616.8089,5493.0
2024-09-30 13:30:00,619.99,620.14,618.73,618.73,6945.0,616.8089,616.9582,615.5554,615.5554,6945.0
2024-09-30 13:40:00,618.74,619.25,618.53,619.0,3572.0,615.5653,616.0727,615.3564,615.824,3572.0
2024-09-30 13:50:00,619.43,619.67,618.56,619.44,8998.0,616.2518,616.4906,615.3863,616.2618,8998.0
2024-09-30 14:00:00,619.39,619.76,618.92,619.21,5118.0,616.212,616.5801,615.7444,616.0329,5118.0
2024-09-30 14:10:00,619.22,619.22,617.36,617.66,8690.0,616.0429,616.0429,614.1924,614.4909,8690.0
2024-09-30 14:20:00,617.39,617.39,616.21,616.49,15161.0,614.2223,614.2223,613.0483,613.3269,15161.0
2024-09-30 14:30:00,616.64,617.48,616.2,617.23,11259.0,613.4761,614.3118,613.0384,614.0631,11259.0
2024-09-30 14:40:00,616.99,618.73,616.89,618.01,5970.0,613.8243,615.5554,613.7248,614.8391,5970.0
2024-09-30 14:50:00,618.21,618.41,617.18,617.18,3107.0,615.0381,615.237,614.0133,614.0133,3107.0
2024-09-30 15:00:00,617.34,617.34,616.6,616.86,2600.0,614.1725,614.1725,613.4363,613.695,2600.0
2024-09-30 15:10:00,616.51,617.23,616.45,617.21,8836.0,613.3468,614.0631,613.2871,614.0432,8836.0
2024-09-30 15:20:00,617.14,617.38,616.84,617.15,5301.0,613.9736,614.2123,613.6751,613.9835,5301.0
2024-09-30 15:30:00,617.23,618.13,617.15,617.92,9699.0,614.0631,614.9585,613.9835,614.7496,9699.0
2024-09-30 15:40:00,617.87,618.48,616.92,618.27,40561.0,614.6998,615.3067,613.7547,615.0978,40561.0
2024-09-30 15:50:00,618.35,622.23,618.19,621.11,114576.0,615.1773,619.0374,615.0182,617.9232,114576.0
2024-10-01 09:30:00,618.02,618.6,613.91,615.5,46120.0,614.849,615.4261,610.7601,612.342,46120.0
2024-10-01 09:40:00,615.58,616.89,612.35,612.35,26687.0,612.4216,613.7248,609.2081,609.2081,26687.0
2024-10-01 09:50:00,612.51,612.74,609.47,610.74,28925.0,609.3673,609.5961,606.3429,607.6064,28925.0
2024-10-01 10:00:00,610.74,613.08,609.0,609.21,17966.0,607.6064,609.9344,605.8753,606.0842,17966.0
2024-10-01 10:10:00,609.66,610.0,608.55,608.75,14372.0,606.5319,606.8702,605.4276,605.6266,14372.0
2024-10-01 10:20:00,608.8,610.32,607.13,608.25,20504.0,605.6763,607.1885,604.0149,605.1292,20504.0
2024-10-01 10:30:00,608.0,608.9,606.55,608.76,9753.0,604.8804,605.7758,603.4379,605.6366,9753.0
2024-10-01 10:40:00,608.84,609.5,608.06,608.51,13097.0,605.7161,606.3728,604.9401,605.3878,13097.0
2024-10-01 10:50:00,608.34,608.52,606.84,607.32,13990.0,605.2187,605.3978,603.7264,604.2039,13990.0
2024-10-01 11:00:00,607.12,607.95,606.68,606.74,15599.0,604.005,604.8307,603.5672,603.6269,15599.0
2024-10-01 11:10:00,606.03,606.14,604.71,605.38,12169.0,602.9206,603.03,601.6073,602.2739,12169.0
2024-10-01 11:20:00,605.86,606.99,604.67,606.96,14399.0,602.7514,603.8756,601.5675,603.8458,14399.0
2024-10-01 11:30:00,606.72,608.82,606.41,608.61,18752.0,603.607,605.6962,603.2986,605.4873,18752.0
2024-10-01 11:40:00,608.61,610.21,608.18,608.69,18625.0,605.4873,607.0791,605.0595,605.5669,18625.0
2024-10-01 11:50:00,608.69,608.69,607.52,607.88,3879.0,605.5669,605.5669,604.4029,604.7611,3879.0
2024-10-01 12:00:00,607.48,608.7,607.23,608.5,9224.0,604.3631,605.5769,604.1144,605.3779,9224.0
2024-10-01 12:10:00,608.61,609.59,607.72,608.07,11336.0,605.4873,606.4623,604.6019,604.9501,11336.0
2024-10-01 12:20:00,608.19,608.35,607.07,607.39,8193.0,605.0695,605.2287,603.9552,604.2736,8193.0
2024-10-01 12:30:00,607.29,607.46,605.56,606.41,11173.0,604.1741,604.3432,602.453,603.2986,11173.0
2024-10-01 12:40:00,606.42,606.46,604.69,605.12,6719.0,603.3086,603.3484,601.5874,602.0152,6719.0
2024-10-01 12:50:00,605.13,607.34,605.13,606.96,18246.0,602.0252,604.2238,602.0252,603.8458,18246.0
2024-10-01 13:00:00,606.96,606.96,604.78,604.92,13569.0,603.8458,603.8458,601.677,601.8163,13569.0
2024-10-01 13:10:00,605.06,605.32,603.85,604.57,19724.0,601.9555,602.2142,600.7517,601.468,19724.0
2024-10-01 13:20:00,604.57,605.27,604.52,604.52,6649.0,601.468,602.1645,601.4183,601.4183,6649.0
2024-10-01 13:30:00,604.53,605.87,604.4,605.58,32503.0,601.4283,602.7614,601.2989,602.4729,32503.0
2024-10-01 13:40:00,605.61,608.59,605.61,607.55,6267.0,602.5027,605.4674,602.5027,604.4328,6267.0
2024-10-01 13:50:00,607.72,609.64,607.72,609.57,10121.0,604.6019,606.512,604.6019,606.4424,10121.0
2024-10-01 14:00:00,610.0,611.76,610.0,610.16,25208.0,606.8702,608.6212,606.8702,607.0294,25208.0
2024-10-01 14:10:00,610.32,610.65,609.47,610.25,17496.0,607.1885,607.5169,606.3429,607.1189,17496.0
2024-10-01 14:20:00,610.26,611.04,609.79,611.04,15842.0,607.1289,607.9049,606.6613,607.9049,15842.0
2024-10-01 14:30:00,610.87,611.44,609.54,609.88,10353.0,607.7357,608.3028,606.4125,606.7508,10353.0
2024-10-01 14:40:00,609.86,611.2,609.84,610.48,9980.0,606.7309,608.064,606.711,607.3477,9980.0
2024-10-01 14:50:00,610.57,610.99,609.92,609.92,11118.0,607.4373,607.8551,606.7906,606.7906,11118.0
2024-10-01 15:00:00,610.0,610.0,609.19,609.55,27316.0,606.8702,606.8702,606.0643,606.4225,27316.0
2024-10-01 15:10:00,609.47,609.47,607.78,607.79,21747.0,606.3429,606.3429,604.6616,604.6715,21747.0
2024-10-01 15:20:00,608.0,609.81,608.0,609.62,52218.0,604.8804,606.6812,604.8804,606.4921,52218.0
2024-10-01 15:30:00,609.65,609.65,607.76,608.5,31778.0,606.522,606.522,604.6417,605.3779,31778.0
2024-10-01 15:40:00,608.5,608.91,606.75,607.35,27916.0,605.3779,605.7858,603.6369,604.2338,27916.0
2024-10-01 15:50:00,607.36,607.61,604.5,606.2,86724.0,604.2437,604.4925,601.3984,603.0897,86724.0
2024-10-02 09:30:00,607.4,609.66,604.36,607.37,39248.0,604.2835,606.5319,601.2591,604.2537,39248.0
2024-10-02 09:40:00,606.4,608.47,604.26,608.47,9906.0,603.2887,605.348,601.1596,605.348,9906.0
2024-10-02 09:50:00,608.84,611.33,607.38,609.93,13225.0,605.7161,608.1934,604.2636,606.8005,13225.0
2024-10-02 10:00:00,609.36,610.96,608.61,609.27,6173.0,606.2335,607.8253,605.4873,606.1439,6173.0
2024-10-02 10:10:00,609.8,610.51,608.71,610.36,8052.0,606.6712,607.3776,605.5868,607.2283,8052.0
2024-10-02 10:20:00,611.2,611.7,609.77,611.57,4277.0,608.064,608.5615,606.6414,608.4321,4277.0
2024-10-02 10:30:00,611.99,612.63,610.65,610.96,6571.0,608.85,609.4867,607.5169,607.8253,6571.0
2024-10-02 10:40:00,610.71,611.93,610.3,611.93,3584.0,607.5765,608.7903,607.1686,608.7903,3584.0
2024-10-02 10:50:00,611.57,611.57,609.09,609.53,3431.0,608.4321,608.4321,605.9649,606.4026,3431.0
2024-10-02 11:00:00,609.53,610.93,609.48,610.29,5653.0,606.4026,607.7954,606.3529,607.1587,5653.0
2024-10-02 11:10:00,610.29,611.01,609.68,611.0,5083.0,607.1587,607.875,606.5518,607.8651,5083.0
2024-10-02 11:20:00,611.0,611.0,609.03,609.08,3143.0,607.8651,607.8651,605.9052,605.9549,3143.0
2024-10-02 11:30:00,609.69,610.16,608.7,608.89,16487.0,606.5618,607.0294,605.5769,605.7659,16487.0
2024-10-02 11:40:00,608.79,608.99,607.66,607.89,13403.0,605.6664,605.8654,604.5422,604.771,13403.0
2024-10-02 11:50:00,607.95,608.95,607.89,608.55,16200.0,604.8307,605.8256,604.771,605.4276,16200.0
2024-10-02 12:00:00,608.59,609.34,608.5,608.5,11486.0,605.4674,606.2136,605.3779,605.3779,11486.0
2024-10-02 12:10:00,608.45,608.81,607.06,607.38,8006.0,605.3281,605.6863,603.9453,604.2636,8006.0
2024-10-02 12:20:00,607.09,608.14,606.44,607.91,7937.0,603.9751,605.0197,603.3285,604.7909,7937.0
2024-10-02 12:30:00,607.65,608.09,607.2,607.42,9210.0,604.5322,604.97,604.0846,604.3034,9210.0
2024-10-02 12:40:00,607.41,607.97,607.21,607.21,4612.0,604.2935,604.8506,604.0945,604.0945,4612.0
2024-10-02 12:50:00,607.45,607.45,605.9,605.92,2812.0,604.3333,604.3333,602.7912,602.8111,2812.0
2024-10-02 13:00:00,606.24,607.42,606.23,607.01,6649.0,603.1295,604.3034,603.1195,603.8955,6649.0
2024-10-02 13:10:00,607.37,607.69,606.5,606.63,2220.0,604.2537,604.572,603.3881,603.5175,2220.0
2024-10-02 13:20:00,606.62,607.52,606.6,607.52,3869.0,603.5075,604.4029,603.4876,604.4029,3869.0
2024-10-02 13:30:00,606.96,607.44,606.4,607.35,7865.0,603.8458,604.3233,603.2887,604.2338,7865.0
2024-10-02 13:40:00,607.42,608.1,606.55,608.1,7807.0,604.3034,604.9799,603.4379,604.9799,7807.0
2024-10-02 13:50:00,608.1,609.09,608.08,608.78,15921.0,604.9799,605.9649,604.96,605.6564,15921.0
2024-10-02 14:00:00,608.82,610.63,608.82,610.45,11421.0,605.6962,607.497,605.6962,607.3179,11421.0
2024-10-02 14:10:00,610.1,610.27,609.15,609.22,6171.0,606.9697,607.1388,606.0245,606.0942,6171.0
2024-10-02 14:20:00,609.0,609.0,606.22,607.17,7018.0,605.8753,605.8753,603.1096,604.0547,7018.0
2024-10-02 14:30:00,607.22,607.94,606.73,607.93,3814.0,604.1045,604.8208,603.617,604.8108,3814.0
2024-10-02 14:40:00,607.95,608.27,607.57,608.27,2430.0,604.8307,605.1491,604.4527,605.1491,2430.0
2024-10-02 14:50:00,608.09,608.73,607.95,608.72,16503.0,604.97,605.6067,604.8307,605.5968,16503.0
2024-10-02 15:00:00,608.15,608.91,608.15,608.66,20304.0,605.0297,605.7858,605.0297,605.5371,20304.0
2024-10-02 15:10:00,608.6,608.8,608.01,608.25,20087.0,605.4774,605.6763,604.8904,605.1292,20087.0
2024-10-02 15:20:00,608.1,609.21,608.1,608.75,27359.0,604.9799,606.0842,604.9799,605.6266,27359.0
2024-10-02 15:30:00,608.97,608.97,607.62,607.8,9234.0,605.8455,605.8455,604.5024,604.6815,9234.0
2024-10-02 15:40:00,607.55,608.3,606.86,607.4,17053.0,604.4328,605.1789,603.7463,604.2835,17053.0
2024-10-02 15:50:00,607.44,608.17,606.8,607.13,63499.0,604.3233,605.0496,603.6866,604.0149,63499.0
2024-10-03 09:30:00,601.31,607.0,601.25,605.03,30247.0,598.2248,603.8856,598.1651,601.9257,30247.0
2024-10-03 09:40:00,605.08,605.6,601.86,602.39,8256.0,601.9754,602.4928,598.772,599.2992,8256.0
2024-10-03 09:50:00,602.4,604.27,601.96,602.52,11541.0,599.3092,601.1696,598.8714,599.4286,11541.0
2024-10-03 10:00:00,602.83,605.52,602.41,604.54,12632.0,599.737,602.4132,599.3191,601.4382,12632.0
2024-10-03 10:10:00,604.77,605.08,601.9,603.33,13062.0,601.667,601.9754,598.8117,600.2344,13062.0
2024-10-03 10:20:00,602.88,603.27,601.82,602.26,8910.0,599.7867,600.1747,598.7322,599.1699,8910.0
2024-10-03 10:30:00,601.28,604.3,601.0,603.04,10803.0,598.1949,601.1994,597.9164,599.9459,10803.0
2024-10-03 10:40:00,603.49,603.86,601.13,602.48,3884.0,600.3936,600.7617,598.0457,599.3888,3884.0
2024-10-03 10:50:00,602.98,604.28,601.0,601.28,8449.0,599.8862,601.1795,597.9164,598.1949,8449.0
2024-10-03 11:00:00,601.03,602.85,601.0,602.85,5107.0,597.9462,599.7569,597.9164,599.7569,5107.0
2024-10-03 11:10:00,602.17,603.06,601.84,602.81,5932.0,599.0804,599.9658,598.7521,599.7171,5932.0
2024-10-03 11:20:00,602.85,603.4,602.7,602.97,10166.0,599.7569,600.3041,599.6076,599.8763,10166.0
2024-10-03 11:30:00,602.88,604.82,602.88,604.14,9541.0,599.7867,601.7168,599.7867,601.0403,9541.0
2024-10-03 11:40:00,604.4,605.01,604.3,604.62,2000.0,601.2989,601.9058,601.1994,601.5178,2000.0
2024-10-03 11:50:00,604.85,605.16,604.18,604.3,3433.0,601.7466,602.055,601.08,601.1994,3433.0
2024-10-03 12:00:00,604.41,604.88,604.37,604.37,2724.0,601.3089,601.7765,601.2691,601.2691,2724.0
2024-10-03 12:10:00,604.71,604.71,604.08,604.43,1717.0,601.6073,601.6073,600.9806,601.3288,1717.0
2024-10-03 12:20:00,604.43,605.08,604.13,604.49,8614.0,601.3288,601.9754,601.0303,601.3885,8614.0
2024-10-03 12:30:00,604.33,604.55,603.33,603.82,5727.0,601.2293,601.4482,600.2344,600.7219,5727.0
2024-10-03 12:40:00,603.52,603.53,601.35,601.35,3736.0,600.4234,600.4334,598.2646,598.2646,3736.0
2024-10-03 12:50:00,601.35,601.8,600.85,601.1,12575.0,598.2646,598.7123,597.7671,598.0159,12575.0
2024-10-03 13:00:00,601.0,601.0,599.89,600.7,12112.0,597.9164,597.9164,596.8121,597.6179,12112.0
2024-10-03 13:10:00,600.58,600.92,600.35,600.9,2155.0,597.4985,597.8368,597.2697,597.8169,2155.0
2024-10-03 13:20:00,600.73,603.29,600.73,602.37,6196.0,597.6478,600.1946,597.6478,599.2793,6196.0
2024-10-03 13:30:00,602.49,603.4,602.49,602.71,8034.0,599.3987,600.3041,599.3987,599.6176,8034.0
2024-10-03 13:40:00,602.7,603.16,602.14,602.57,4976.0,599.6076,600.0653,599.0505,599.4783,4976.0
2024-10-03 13:50:00,602.76,602.83,602.3,602.3,1534.0,599.6673,599.737,599.2097,599.2097,1534.0
2024-10-03 14:00:00,602.59,603.09,602.59,602.87,2825.0,599.4982,599.9956,599.4982,599.7768,2825.0
2024-10-03 14:10:00,602.89,603.25,602.83,603.19,2632.0,599.7967,600.1548,599.737,600.0951,2632.0
2024-10-03 14:20:00,603.2,603.62,602.35,603.61,2757.0,600.1051,600.5229,599.2594,600.513,2757.0
2024-10-03 14:30:00,603.64,603.69,603.24,603.68,2388.0,600.5428,600.5926,600.1449,600.5826,2388.0
2024-10-03 14:40:00,603.54,603.91,603.54,603.78,2648.0,600.4433,600.8114,600.4433,600.6821,2648.0
2024-10-03 14:50:00,603.61,603.95,603.54,603.69,4199.0,600.513,600.8512,600.4433,600.5926,4199.0
2024-10-03 15:00:00,603.45,603.57,602.58,602.88,2722.0,600.3538,600.4732,599.4883,599.7867,2722.0
2024-10-03 15:10:00,602.89,602.91,602.23,602.42,5395.0,599.7967,599.8166,599.1401,599.3291,5395.0
2024-10-03 15:20:00,602.39,602.39,601.39,601.89,11980.0,599.2992,599.2992,598.3044,598.8018,11980.0
2024-10-03 15:30:00,601.67,603.06,601.63,602.61,10861.0,598.5829,599.9658,598.5431,599.5181,10861.0
2024-10-03 15:40:00,602.71,603.18,602.1,603.02,7614.0,599.6176,600.0852,599.0107,599.926,7614.0
2024-10-03 15:50:00,603.19,604.31,603.05,603.81,49316.0,600.0951,601.2094,599.9558,600.7119,49316.0
2024-10-04 09:30:00,608.2,613.83,605.12,613.51,40101.0,605.0794,610.6805,602.0152,610.3622,40101.0
2024-10-04 09:40:00,613.98,614.34,611.87,611.87,9091.0,610.8298,611.1879,608.7306,608.7306,9091.0
2024-10-04 09:50:00,612.26,612.54,607.78,608.17,8448.0,609.1186,609.3972,604.6616,605.0496,8448.0
2024-10-04 10:00:00,608.05,610.23,606.75,607.86,16895.0,604.9302,607.099,603.6369,604.7412,16895.0
2024-10-04 10:10:00,607.59,610.41,607.59,609.86,4011.0,604.4726,607.2781,604.4726,606.7309,4011.0
2024-10-04 10:20:00,609.2,609.8,607.82,608.72,9050.0,606.0743,606.6712,604.7014,605.5968,9050.0
2024-10-04 10:30:00,608.65,609.0,607.77,608.94,8880.0,605.5271,605.8753,604.6516,605.8156,8880.0
2024-10-04 10:40:00,608.94,609.47,607.89,608.48,3909.0,605.8156,606.3429,604.771,605.358,3909.0
2024-10-04 10:50:00,608.8,610.23,608.8,610.22,4389.0,605.6763,607.099,605.6763,607.0891,4389.0
2024-10-04 11:00:00,610.59,612.29,610.45,612.17,9122.0,607.4572,609.1484,607.3179,609.0291,9122.0
2024-10-04 11:10:00,612.08,612.34,610.1,610.52,6648.0,608.9395,609.1982,606.9697,607.3875,6648.0
2024-10-04 11:20:00,610.15,610.15,608.59,609.42,3059.0,607.0194,607.0194,605.4674,606.2932,3059.0
2024-10-04 11:30:00,608.95,609.72,608.83,609.0,4728.0,605.8256,606.5916,605.7062,605.8753,4728.0
2024-10-04 11:40:00,609.0,609.61,608.61,608.8,3400.0,605.8753,606.4822,605.4873,605.6763,3400.0
2024-10-04 11:50:00,608.54,610.1,608.54,609.73,7056.0,605.4177,606.9697,605.4177,606.6016,7056.0
2024-10-04 12:00:00,609.73,610.69,609.72,609.88,5027.0,606.6016,607.5566,606.5916,606.7508,5027.0
2024-10-04 12:10:00,609.67,611.0,609.66,611.0,4891.0,606.5419,607.8651,606.5319,607.8651,4891.0
2024-10-04 12:20:00,610.99,611.05,610.08,610.55,3414.0,607.8551,607.9148,606.9498,607.4174,3414.0
2024-10-04 12:30:00,610.24,612.2,609.53,612.02,3966.0,607.109,609.0589,606.4026,608.8798,3966.0
2024-10-04 12:40:00,611.82,612.91,611.69,612.27,3207.0,608.6809,609.7653,608.5515,609.1285,3207.0
2024-10-04 12:50:00,612.2,612.2,610.98,611.18,3005.0,609.0589,609.0589,607.8452,608.0441,3005.0
2024-10-04 13:00:00,611.1,611.1,610.13,610.26,2317.0,607.9645,607.9645,606.9995,607.1289,2317.0
2024-10-04 13:10:00,610.32,610.52,609.75,610.27,2986.0,607.1885,607.3875,606.6215,607.1388,2986.0
2024-10-04 13:20:00,609.98,610.39,609.74,609.74,2317.0,606.8503,607.2582,606.6115,606.6115,2317.0
2024-10-04 13:30:00,609.38,609.68,607.81,607.86,3212.0,606.2534,606.5518,604.6914,604.7412,3212.0
2024-10-04 13:40:00,607.95,608.99,607.95,608.86,2649.0,604.8307,605.8654,604.8307,605.736,2649.0
2024-10-04 13:50:00,608.45,608.45,607.09,607.33,6506.0,605.3281,605.3281,603.9751,604.2139,6506.0
2024-10-04 14:00:00,607.5,607.5,607.12,607.14,3499.0,604.383,604.383,604.005,604.0249,3499.0
2024-10-04 14:10:00,607.04,607.09,605.63,606.26,4809.0,603.9254,603.9751,602.5226,603.1494,4809.0
2024-10-04 14:20:00,606.59,608.62,606.46,608.62,4293.0,603.4777,605.4973,603.3484,605.4973,4293.0
2024-10-04 14:30:00,608.41,608.68,607.88,608.14,7271.0,605.2883,605.557,604.7611,605.0197,7271.0
2024-10-04 14:40:00,608.54,609.11,608.05,608.46,5879.0,605.4177,605.9848,604.9302,605.3381,5879.0
2024-10-04 14:50:00,608.63,609.48,608.5,609.48,7363.0,605.5072,606.3529,605.3779,606.3529,7363.0
2024-10-04 15:00:00,609.48,609.64,608.73,609.14,8606.0,606.3529,606.512,605.6067,606.0146,8606.0
2024-10-04 15:10:00,609.31,609.44,608.78,609.25,9004.0,606.1837,606.3131,605.6564,606.124,9004.0
2024-10-04 15:20:00,609.35,609.88,608.75,609.81,12713.0,606.2235,606.7508,605.6266,606.6812,12713.0
2024-10-04 15:30:00,609.68,610.44,609.34,609.68,13365.0,606.5518,607.3079,606.2136,606.5518,13365.0
2024-10-04 15:40:00,610.2,610.38,609.11,609.65,10778.0,607.0692,607.2482,605.9848,606.522,10778.0
2024-10-04 15:50:00,609.68,610.91,609.55,610.38,45817.0,606.5518,607.7755,606.4225,607.2482,45817.0
2024-10-07 09:30:00,607.03,609.33,606.72,608.32,23061.0,603.9154,606.2036,603.607,605.1988,23061.0
2024-10-07 09:40:00,607.85,609.64,607.78,607.78,24860.0,604.7312,606.512,604.6616,604.6616,24860.0
2024-10-07 09:50:00,607.73,609.86,607.42,608.96,17989.0,604.6118,606.7309,604.3034,605.8355,17989.0
2024-10-07 10:00:00,608.77,610.54,606.98,608.44,14955.0,605.6465,607.4074,603.8657,605.3182,14955.0
2024-10-07 10:10:00,608.58,608.92,607.41,608.82,4216.0,605.4575,605.7957,604.2935,605.6962,4216.0
2024-10-07 10:20:00,608.03,609.35,608.03,608.36,3533.0,604.9103,606.2235,604.9103,605.2386,3533.0
2024-10-07 10:30:00,607.7,607.91,606.96,607.45,7481.0,604.582,604.7909,603.8458,604.3333,7481.0
2024-10-07 10:40:00,606.99,606.99,603.72,605.61,4382.0,603.8756,603.8756,600.6224,602.5027,4382.0
2024-10-07 10:50:00,605.81,605.94,604.98,605.15,3755.0,602.7017,602.831,601.8759,602.0451,3755.0
2024-10-07 11:00:00,604.53,604.64,603.71,604.1,11747.0,601.4283,601.5377,600.6125,601.0005,11747.0
2024-10-07 11:10:00,604.09,605.89,603.8,605.89,20898.0,600.9905,602.7813,600.702,602.7813,20898.0
2024-10-07 11:20:00,605.55,605.55,603.92,603.92,3745.0,602.443,602.443,600.8214,600.8214,3745.0
2024-10-07 11:30:00,604.25,604.84,603.91,604.63,22270.0,601.1497,601.7367,600.8114,601.5277,22270.0
2024-10-07 11:40:00,604.63,605.26,604.01,604.22,3372.0,601.5277,602.1545,600.9109,601.1198,3372.0
2024-10-07 11:50:00,604.21,604.29,603.94,603.95,1775.0,601.1099,601.1895,600.8413,600.8512,1775.0
2024-10-07 12:00:00,604.09,604.43,603.9,603.94,8674.0,600.9905,601.3288,600.8015,600.8413,8674.0
2024-10-07 12:10:00,603.94,605.46,603.52,605.36,11998.0,600.8413,602.3535,600.4234,602.254,11998.0
2024-10-07 12:20:00,605.37,605.39,604.97,605.39,2044.0,602.2639,602.2838,601.866,602.2838,2044.0
2024-10-07 12:30:00,605.58,606.06,604.71,605.49,7211.0,602.4729,602.9504,601.6073,602.3833,7211.0
2024-10-07 12:40:00,605.52,605.94,605.11,605.88,4611.0,602.4132,602.831,602.0053,602.7713,4611.0
2024-10-07 12:50:00,605.86,606.13,605.65,606.03,4536.0,602.7514,603.02,602.5425,602.9206,4536.0
2024-10-07 13:00:00,606.03,606.23,605.37,605.73,4544.0,602.9206,603.1195,602.2639,602.6221,4544.0
2024-10-07 13:10:00,605.88,605.88,604.78,605.26,14985.0,602.7713,602.7713,601.677,602.1545,14985.0
2024-10-07 13:20:00,605.02,605.18,604.13,604.26,5689.0,601.9157,602.0749,601.0303,601.1596,5689.0
2024-10-07 13:30:00,604.05,605.21,604.05,604.94,2518.0,600.9507,602.1048,600.9507,601.8362,2518.0
2024-10-07 13:40:00,604.94,605.02,604.48,604.48,3531.0,601.8362,601.9157,601.3785,601.3785,3531.0
2024-10-07 13:50:00,604.48,605.29,604.24,605.08,4398.0,601.3785,602.1844,601.1397,601.9754,4398.0
2024-10-07 14:00:00,605.28,605.28,604.46,604.52,4931.0,602.1744,602.1744,601.3586,601.4183,4931.0
2024-10-07 14:10:00,604.55,604.93,604.35,604.37,2868.0,601.4482,601.8262,601.2492,601.2691,2868.0
2024-10-07 14:20:00,604.5,604.5,603.96,604.03,4742.0,601.3984,601.3984,600.8612,600.9308,4742.0
2024-10-07 14:30:00,604.0,604.69,602.68,602.88,30465.0,600.901,601.5874,599.5877,599.7867,30465.0
2024-10-07 14:40:00,603.05,603.05,601.52,601.63,13664.0,599.9558,599.9558,598.4337,598.5431,13664.0
2024-10-07 14:50:00,601.94,602.55,601.52,601.52,7463.0,598.8515,599.4584,598.4337,598.4337,7463.0
2024-10-07 15:00:00,601.48,602.25,601.28,602.18,8611.0,598.3939,599.16,598.1949,599.0903,8611.0
2024-10-07 15:10:00,602.22,602.59,601.85,602.38,6820.0,599.1301,599.4982,598.762,599.2893,6820.0
2024-10-07 15:20:00,602.2,602.55,601.98,602.19,10495.0,599.1102,599.4584,598.8913,599.1003,10495.0
2024-10-07 15:30:00,602.19,602.19,600.71,601.78,34071.0,599.1003,599.1003,597.6279,598.6924,34071.0
2024-10-07 15:40:00,601.6,601.6,600.76,601.49,50687.0,598.5133,598.5133,597.6776,598.4039,50687.0
2024-10-07 15:50:00,601.23,602.71,600.77,602.24,105472.0,598.1452,599.6176,597.6875,599.15,105472.0
2024-10-08 09:30:00,608.01,608.53,603.82,606.56,17422.0,604.8904,605.4077,600.7219,603.4478,17422.0
2024-10-08 09:40:00,606.56,609.35,605.98,608.72,9675.0,603.4478,606.2235,602.8708,605.5968,9675.0
2024-10-08 09:50:00,608.69,611.34,608.68,611.12,5654.0,605.5669,608.2033,605.557,607.9844,5654.0
2024-10-08 10:00:00,611.19,612.59,609.98,609.98,10445.0,608.0541,609.4469,606.8503,606.8503,10445.0
2024-10-08 10:10:00,610.06,610.51,608.9,610.51,10564.0,606.9299,607.3776,605.7758,607.3776,10564.0
2024-10-08 10:20:00,610.48,611.85,609.83,610.67,14231.0,607.3477,608.7107,606.7011,607.5368,14231.0
2024-10-08 10:30:00,610.95,612.1,610.83,611.86,4153.0,607.8153,608.9594,607.6959,608.7206,4153.0
2024-10-08 10:40:00,612.22,613.83,611.95,613.44,18969.0,609.0788,610.6805,608.8102,610.2925,18969.0
2024-10-08 10:50:00,613.45,613.8,613.25,613.27,22727.0,610.3025,610.6507,610.1035,610.1234,22727.0
2024-10-08 11:00:00,613.41,614.55,613.41,613.8,12167.0,610.2627,611.3968,610.2627,610.6507,12167.0
2024-10-08 11:10:00,613.79,613.79,613.03,613.19,13704.0,610.6407,610.6407,609.8846,610.0438,13704.0
2024-10-08 11:20:00,613.13,614.07,612.75,613.01,59162.0,609.9841,610.9193,609.6061,609.8647,59162.0
2024-10-08 11:30:00,613.52,613.61,612.85,613.42,14686.0,610.3721,610.4617,609.7056,610.2726,14686.0
2024-10-08 11:40:00,613.77,613.86,612.21,612.25,16434.0,610.6208,610.7104,609.0688,609.1086,16434.0
2024-10-08 11:50:00,612.51,612.82,612.19,612.35,2290.0,609.3673,609.6757,609.049,609.2081,2290.0
2024-10-08 12:00:00,611.97,612.17,611.1,611.16,4143.0,608.8301,609.0291,607.9645,608.0242,4143.0
2024-10-08 12:10:00,611.34,612.0,611.16,611.62,3639.0,608.2033,608.8599,608.0242,608.4819,3639.0
2024-10-08 12:20:00,611.86,612.11,611.39,612.0,2991.0,608.7206,608.9694,608.2531,608.8599,2991.0
2024-10-08 12:30:00,611.95,612.03,611.38,611.68,3134.0,608.8102,608.8898,608.2431,608.5416,3134.0
2024-10-08 12:40:00,611.76,611.83,611.0,611.0,5781.0,608.6212,608.6908,607.8651,607.8651,5781.0
2024-10-08 12:50:00,611.36,611.74,610.9,610.9,3517.0,608.2232,608.6013,607.7656,607.7656,3517.0
2024-10-08 13:00:00,611.11,611.59,609.89,610.25,9939.0,607.9745,608.452,606.7608,607.1189,9939.0
2024-10-08 13:10:00,610.25,611.79,610.25,611.2,5790.0,607.1189,608.651,607.1189,608.064,5790.0
2024-10-08 13:20:00,611.05,611.31,610.22,610.73,21769.0,607.9148,608.1735,607.0891,607.5964,21769.0
2024-10-08 13:30:00,610.5,611.03,609.75,609.75,4388.0,607.3676,607.8949,606.6215,606.6215,4388.0
2024-10-08 13:40:00,609.8,610.14,609.38,609.73,3509.0,606.6712,607.0095,606.2534,606.6016,3509.0
2024-10-08 13:50:00,609.8,610.57,609.64,610.5,2756.0,606.6712,607.4373,606.512,607.3676,2756.0
2024-10-08 14:00:00,610.71,611.23,610.36,610.82,6344.0,607.5765,608.0939,607.2283,607.686,6344.0
2024-10-08 14:10:00,610.7,610.82,610.29,610.35,3523.0,607.5666,607.686,607.1587,607.2184,3523.0
2024-10-08 14:20:00,610.39,610.66,609.99,610.62,4844.0,607.2582,607.5268,606.8602,607.487,4844.0
2024-10-08 14:30:00,610.7,611.12,610.15,611.0,4675.0,607.5666,607.9844,607.0194,607.8651,4675.0
2024-10-08 14:40:00,611.09,611.09,610.56,610.84,8300.0,607.9546,607.9546,607.4273,607.7059,8300.0
2024-10-08 14:50:00,610.91,611.34,610.66,611.17,15658.0,607.7755,608.2033,607.5268,608.0342,15658.0
2024-10-08 15:00:00,611.2,611.71,610.93,611.7,11790.0,608.064,608.5714,607.7954,608.5615,11790.0
2024-10-08 15:10:00,611.46,612.31,611.36,612.09,10502.0,608.3227,609.1683,608.2232,608.9495,10502.0
2024-10-08 15:20:00,612.09,612.55,611.78,611.78,11880.0,608.9495,609.4071,608.6411,608.6411,11880.0
2024-10-08 15:30:00,611.53,612.93,611.53,612.86,13532.0,608.3923,609.7852,608.3923,609.7155,13532.0
2024-10-08 15:40:00,612.67,612.68,612.0,612.39,29134.0,609.5265,609.5364,608.8599,609.2479,29134.0
2024-10-08 15:50:00,612.13,614.0,612.1,613.55,57570.0,608.9893,610.8497,608.9594,610.402,57570.0
2024-10-09 09:30:00,615.0,616.31,611.61,616.12,20397.0,611.8445,613.1478,608.4719,612.9588,20397.0
2024-10-09 09:40:00,616.12,617.98,615.18,615.52,9244.0,612.9588,614.8092,612.0236,612.3619,9244.0
2024-10-09 09:50:00,615.24,615.64,614.41,615.04,18127.0,612.0833,612.4813,611.2576,611.8843,18127.0
2024-10-09 10:00:00,615.06,616.32,614.81,614.82,13787.0,611.9042,613.1578,611.6555,611.6655,13787.0
2024-10-09 10:10:00,615.7,615.7,614.61,614.74,5235.0,612.5409,612.5409,611.4565,611.5859,5235.0
2024-10-09 10:20:00,614.75,615.26,613.66,613.66,5040.0,611.5958,612.1032,610.5114,610.5114,5040.0
2024-10-09 10:30:00,613.8,615.48,613.38,615.17,8723.0,610.6507,612.3221,610.2328,612.0137,8723.0
2024-10-09 10:40:00,615.13,615.37,614.57,614.58,4103.0,611.9739,612.2126,611.4167,611.4267,4103.0
2024-10-09 10:50:00,614.57,615.73,614.05,615.73,5487.0,611.4167,612.5708,610.8994,612.5708,5487.0
2024-10-09 11:00:00,615.31,616.1,615.13,615.98,8849.0,612.1529,612.9389,611.9739,612.8195,8849.0
2024-10-09 11:10:00,616.05,616.18,615.59,616.1,7443.0,612.8891,613.0185,612.4315,612.9389,7443.0
2024-10-09 11:20:00,615.83,616.71,615.82,616.61,8113.0,612.6703,613.5458,612.6603,613.4463,8113.0
2024-10-09 11:30:00,616.58,617.73,616.56,617.31,10831.0,613.4164,614.5605,613.3965,614.1427,10831.0
2024-10-09 11:40:00,617.03,618.3,616.83,617.88,19965.0,613.8641,615.1276,613.6651,614.7098,19965.0
2024-10-09 11:50:00,618.0,618.63,617.68,618.07,17117.0,614.8291,615.4559,614.5108,614.8988,17117.0
2024-10-09 12:00:00,618.01,618.29,616.91,617.38,22369.0,614.8391,615.1177,613.7447,614.2123,22369.0
2024-10-09 12:10:00,617.06,617.81,616.84,617.02,10984.0,613.894,614.6401,613.6751,613.8542,10984.0
2024-10-09 12:20:00,617.02,617.75,616.73,617.29,22187.0,613.8542,614.5804,613.5657,614.1228,22187.0
2024-10-09 12:30:00,617.5,618.0,616.86,617.14,25763.0,614.3317,614.8291,613.695,613.9736,25763.0
2024-10-09 12:40:00,617.14,618.23,616.88,618.22,64245.0,613.9736,615.058,613.7149,615.048,64245.0
2024-10-09 12:50:00,618.11,618.22,617.44,617.72,4213.0,614.9386,615.048,614.272,614.5506,4213.0
2024-10-09 13:00:00,617.71,619.63,617.35,619.5,8986.0,614.5406,616.4508,614.1825,616.3214,8986.0
2024-10-09 13:10:00,619.75,619.78,618.94,619.24,8663.0,616.5702,616.6,615.7643,616.0628,8663.0
2024-10-09 13:20:00,619.24,619.34,618.96,619.16,4684.0,616.0628,616.1623,615.7842,615.9832,4684.0
2024-10-09 13:30:00,619.16,619.52,618.7,619.0,12654.0,615.9832,616.3413,615.5255,615.824,12654.0
2024-10-09 13:40:00,619.13,619.13,618.28,618.4,5112.0,615.9533,615.9533,615.1077,615.2271,5112.0
2024-10-09 13:50:00,618.64,619.09,617.74,618.59,11314.0,615.4659,615.9135,614.5705,615.4161,11314.0
2024-10-09 14:00:00,618.61,619.54,618.05,619.15,8165.0,615.436,616.3612,614.8789,615.9732,8165.0
2024-10-09 14:10:00,619.07,619.49,618.81,618.83,3947.0,615.8937,616.3115,615.635,615.6549,3947.0
2024-10-09 14:20:00,618.92,620.73,618.92,620.61,11796.0,615.7444,617.5451,615.7444,617.4257,11796.0
2024-10-09 14:30:00,620.41,620.41,619.62,619.62,6581.0,617.2268,617.2268,616.4408,616.4408,6581.0
2024-10-09 14:40:00,619.63,620.2,619.63,620.05,3066.0,616.4508,617.0179,616.4508,616.8686,3066.0
2024-10-09 14:50:00,620.05,620.42,619.5,619.76,6264.0,616.8686,617.2367,616.3214,616.5801,6264.0
2024-10-09 15:00:00,619.68,620.38,619.27,619.97,4548.0,616.5005,617.1969,616.0926,616.789,4548.0
2024-10-09 15:10:00,620.26,620.82,620.03,620.82,5033.0,617.0775,617.6347,616.8487,617.6347,5033.0
2024-10-09 15:20:00,620.88,621.27,620.62,620.79,6485.0,617.6944,618.0824,617.4357,617.6048,6485.0
2024-10-09 15:30:00,620.96,621.62,620.3,620.52,13972.0,617.774,618.4306,617.1173,617.3362,13972.0
2024-10-09 15:40:00,620.34,620.8,620.17,620.49,21184.0,617.1571,617.6148,616.988,617.3064,21184.0
2024-10-09 15:50:00,620.42,621.97,620.41,621.36,80182.0,617.2367,618.7788,617.2268,618.1719,80182.0
2024-10-10 09:30:00,618.0,620.01,616.35,618.76,20306.0,615.8616,617.8647,614.2173,616.619,20306.0
2024-10-10 09:40:00,619.13,619.86,618.15,618.19,10187.0,616.9877,617.7152,616.0111,616.051,10187.0
2024-10-10 09:50:00,618.91,620.01,617.34,617.71,8261.0,616.7685,617.8647,615.2039,615.5726,8261.0
2024-10-10 10:00:00,617.25,619.76,617.08,619.76,6583.0,615.1142,617.6155,614.9448,617.6155,6583.0
2024-10-10 10:10:00,620.48,621.49,620.16,620.16,7672.0,618.3331,619.3396,618.0142,618.0142,7672.0
2024-10-10 10:20:00,620.1,620.25,619.41,619.71,6326.0,617.9544,618.1038,617.2668,617.5657,6326.0
2024-10-10 10:30:00,619.92,621.37,619.92,620.71,17360.0,617.775,619.22,617.775,618.5623,17360.0
2024-10-10 10:40:00,620.16,621.07,619.38,620.02,6806.0,618.0142,618.921,617.2369,617.8746,6806.0
2024-10-10 10:50:00,620.01,620.22,618.3,618.35,8470.0,617.8647,618.074,616.1606,616.2104,8470.0
2024-10-10 11:00:00,618.66,620.0,618.1,619.27,27919.0,616.5193,617.8547,615.9613,617.1272,27919.0
2024-10-10 11:10:00,619.67,620.03,618.9,618.9,5113.0,617.5259,617.8846,616.7585,616.7585,5113.0
2024-10-10 11:20:00,619.31,619.31,618.76,618.93,16220.0,617.1671,617.1671,616.619,616.7884,16220.0
2024-10-10 11:30:00,618.77,618.96,618.4,618.84,6514.0,616.629,616.8183,616.2602,616.6987,6514.0
2024-10-10 11:40:00,618.84,619.83,618.59,619.52,2567.0,616.6987,617.6853,616.4496,617.3764,2567.0
2024-10-10 11:50:00,619.44,619.94,619.29,619.81,9223.0,617.2967,617.7949,617.1472,617.6654,9223.0
2024-10-10 12:00:00,619.81,619.82,618.83,619.16,10875.0,617.6654,617.6753,616.6888,617.0176,10875.0
2024-10-10 12:10:00,619.11,620.0,619.1,619.75,4191.0,616.9678,617.8547,616.9578,617.6056,4191.0
2024-10-10 12:20:00,619.75,620.0,618.89,619.78,29221.0,617.6056,617.8547,616.7486,617.6355,29221.0
2024-10-10 12:30:00,619.45,619.98,619.0,619.84,17410.0,617.3066,617.8348,616.8582,617.6953,17410.0
2024-10-10 12:40:00,619.65,620.74,619.65,620.32,4593.0,617.5059,618.5922,617.5059,618.1736,4593.0
2024-10-10 12:50:00,619.59,620.46,619.59,620.42,2952.0,617.4461,618.3131,617.4461,618.2733,2952.0
2024-10-10 13:00:00,620.38,620.98,619.54,619.54,4568.0,618.2334,618.8313,617.3963,617.3963,4568.0
2024-10-10 13:10:00,619.6,619.6,618.53,618.89,8589.0,617.4561,617.4561,616.3898,616.7486,8589.0
2024-10-10 13:20:00,618.9,619.75,618.9,619.12,3669.0,616.7585,617.6056,616.7585,616.9778,3669.0
2024-10-10 13:30:00,619.15,619.33,618.32,618.33,6898.0,617.0077,617.187,616.1805,616.1905,6898.0
2024-10-10 13:40:00,618.38,618.61,617.71,617.73,3405.0,616.2403,616.4695,615.5726,615.5926,3405.0
2024-10-10 13:50:00,617.73,618.37,616.44,617.95,7260.0,615.5926,616.2304,614.307,615.8118,7260.0
2024-10-10 14:00:00,617.97,617.97,616.93,617.36,4301.0,615.8317,615.8317,614.7953,615.2238,4301.0
2024-10-10 14:10:00,617.57,617.82,616.91,617.14,2864.0,615.4331,615.6823,614.7754,615.0046,2864.0
2024-10-10 14:20:00,617.14,617.48,616.0,616.16,7133.0,615.0046,615.3434,613.8686,614.028,7133.0
2024-10-10 14:30:00,616.15,617.3,616.0,616.51,7325.0,614.018,615.1641,613.8686,614.3768,7325.0
2024-10-10 14:40:00,616.96,618.49,616.14,618.3,71122.0,614.8252,616.3499,614.0081,616.1606,71122.0
2024-10-10 14:50:00,618.17,618.54,617.79,617.87,3881.0,616.031,616.3998,615.6524,615.7321,3881.0
2024-10-10 15:00:00,617.88,618.08,617.44,617.44,4170.0,615.742,615.9414,615.3036,615.3036,4170.0
2024-10-10 15:10:00,617.86,618.05,617.35,617.82,5868.0,615.7221,615.9115,615.2139,615.6823,5868.0
2024-10-10 15:20:00,617.96,618.34,617.44,617.49,10974.0,615.8218,616.2005,615.3036,615.3534,10974.0
2024-10-10 15:30:00,617.49,618.12,616.95,617.98,10435.0,615.3534,615.9812,614.8153,615.8417,10435.0
2024-10-10 15:40:00,617.95,618.86,617.33,618.7,18205.0,615.8118,616.7187,615.194,616.5592,18205.0
2024-10-10 15:50:00,618.66,619.91,618.53,619.13,44492.0,616.5193,617.765,616.3898,616.9877,44492.0
2024-10-11 09:30:00,619.18,619.24,615.11,618.51,15663.0,617.0376,617.0973,612.9816,616.3699,15663.0
2024-10-11 09:40:00,618.06,619.24,616.65,616.65,14386.0,615.9214,617.0973,614.5163,614.5163,14386.0
2024-10-11 09:50:00,616.43,616.43,613.8,614.92,8252.0,614.2971,614.2971,611.6762,612.7923,8252.0
2024-10-11 10:00:00,614.87,615.23,613.73,615.03,11066.0,612.7425,613.1012,611.6064,612.9019,11066.0
2024-10-11 10:10:00,615.22,617.75,614.89,617.34,28965.0,613.0913,615.6125,612.7624,615.2039,28965.0
2024-10-11 10:20:00,617.34,619.15,616.51,619.15,17318.0,615.2039,617.0077,614.3768,617.0077,17318.0
2024-10-11 10:30:00,618.5,620.24,618.34,619.3,41792.0,616.3599,618.0939,616.2005,617.1571,41792.0
2024-10-11 10:40:00,619.3,619.3,617.58,618.59,26289.0,617.1571,617.1571,615.4431,616.4496,26289.0
2024-10-11 10:50:00,618.61,620.85,618.61,620.85,5741.0,616.4695,618.7018,616.4695,618.7018,5741.0
2024-10-11 11:00:00,620.84,622.35,620.65,622.35,4708.0,618.6918,620.1966,618.5025,620.1966,4708.0
2024-10-11 11:10:00,621.83,622.3,619.63,619.63,6202.0,619.6784,620.1468,617.486,617.486,6202.0
2024-10-11 11:20:00,619.42,619.56,618.84,619.52,9708.0,617.2767,617.4162,616.6987,617.3764,9708.0
2024-10-11 11:30:00,619.52,622.0,619.37,621.54,13845.0,617.3764,619.8478,617.2269,619.3894,13845.0
2024-10-11 11:40:00,621.53,622.09,620.51,620.69,8780.0,619.3794,619.9375,618.3629,618.5423,8780.0
2024-10-11 11:50:00,620.97,621.45,620.59,621.45,11816.0,618.8214,619.2997,618.4427,619.2997,11816.0
2024-10-11 12:00:00,621.46,621.81,620.8,621.16,10298.0,619.3097,619.6585,618.6519,619.0107,10298.0
2024-10-11 12:10:00,621.1,621.1,619.97,620.21,30522.0,618.9509,618.9509,617.8248,618.064,30522.0
2024-10-11 12:20:00,620.33,620.33,619.28,620.02,5357.0,618.1836,618.1836,617.1372,617.8746,5357.0
2024-10-11 12:30:00,620.02,620.02,618.99,619.27,13318.0,617.8746,617.8746,616.8482,617.1272,13318.0
2024-10-11 12:40:00,619.27,619.49,618.64,619.24,8082.0,617.1272,617.3465,616.4994,617.0973,8082.0
2024-10-11 12:50:00,619.25,619.48,618.59,619.43,10736.0,617.1073,617.3365,616.4496,617.2867,10736.0
2024-10-11 13:00:00,619.75,620.03,618.92,619.13,6319.0,617.6056,617.8846,616.7785,616.9877,6319.0
2024-10-11 13:10:00,619.28,619.33,618.61,619.06,7118.0,617.1372,617.187,616.4695,616.918,7118.0
2024-10-11 13:20:00,618.97,619.8,618.97,619.4,6821.0,616.8283,617.6554,616.8283,617.2568,6821.0
2024-10-11 13:30:00,619.35,620.1,619.35,619.64,11283.0,617.207,617.9544,617.207,617.496,11283.0
2024-10-11 13:40:00,619.82,620.1,619.45,619.66,6097.0,617.6753,617.9544,617.3066,617.5159,6097.0
2024-10-11 13:50:00,619.83,619.99,619.36,619.75,5922.0,617.6853,617.8447,617.2169,617.6056,5922.0
2024-10-11 14:00:00,619.74,619.74,619.3,619.45,10265.0,617.5956,617.5956,617.1571,617.3066,10265.0
2024-10-11 14:10:00,619.46,619.61,618.74,619.36,13518.0,617.3166,617.4661,616.5991,617.2169,13518.0
2024-10-11 14:20:00,619.59,619.8,619.01,619.01,4686.0,617.4461,617.6554,616.8681,616.8681,4686.0
2024-10-11 14:30:00,619.01,619.69,618.11,618.78,7857.0,616.8681,617.5458,615.9713,616.6389,7857.0
2024-10-11 14:40:00,618.49,619.25,618.49,619.09,6426.0,616.3499,617.1073,616.3499,616.9479,6426.0
2024-10-11 14:50:00,619.12,619.63,618.91,619.27,7872.0,616.9778,617.486,616.7685,617.1272,7872.0
2024-10-11 15:00:00,619.48,620.14,619.09,619.89,13599.0,617.3365,617.9942,616.9479,617.7451,13599.0
2024-10-11 15:10:00,619.81,620.13,619.31,619.48,9208.0,617.6654,617.9843,617.1671,617.3365,9208.0
2024-10-11 15:20:00,619.47,619.56,618.52,618.66,11046.0,617.3265,617.4162,616.3798,616.5193,11046.0
2024-10-11 15:30:00,618.78,619.3,618.03,618.12,20585.0,616.6389,617.1571,615.8915,615.9812,20585.0
2024-10-11 15:40:00,618.34,619.17,617.97,618.61,15838.0,616.2005,617.0276,615.8317,616.4695,15838.0
2024-10-11 15:50:00,618.53,618.71,616.44,616.68,83151.0,616.3898,616.5692,614.307,614.5462,83151.0
2024-10-14 09:30:00,620.31,620.31,617.7,618.77,18476.0,618.1636,618.1636,615.5627,616.629,18476.0
2024-10-14 09:40:00,619.01,619.01,617.96,618.77,4146.0,616.8681,616.8681,615.8218,616.629,4146.0
2024-10-14 09:50:00,619.1,620.05,618.56,620.03,3646.0,616.9578,617.9045,616.4197,617.8846,3646.0
2024-10-14 10:00:00,620.0,620.21,619.55,619.55,7235.0,617.8547,618.064,617.4063,617.4063,7235.0
2024-10-14 10:10:00,619.49,619.49,617.64,618.31,6783.0,617.3465,617.3465,615.5029,616.1706,6783.0
2024-10-14 10:20:00,618.41,618.56,618.17,618.54,2311.0,616.2702,616.4197,616.031,616.3998,2311.0
2024-10-14 10:30:00,618.48,618.56,617.65,617.76,3992.0,616.34,616.4197,615.5128,615.6225,3992.0
2024-10-14 10:40:00,617.76,617.76,615.9,615.9,4852.0,615.6225,615.6225,613.7689,613.7689,4852.0
2024-10-14 10:50:00,615.84,616.48,614.58,614.58,6650.0,613.7091,614.3469,612.4535,612.4535,6650.0
2024-10-14 11:00:00,614.58,614.58,612.8,614.2,12755.0,612.4535,612.4535,610.6796,612.0748,12755.0
2024-10-14 11:10:00,614.12,615.57,614.11,614.95,6328.0,611.9951,613.44,611.9851,612.8222,6328.0
2024-10-14 11:20:00,615.3,615.49,614.31,614.61,6493.0,613.171,613.3603,612.1844,612.4834,6493.0
2024-10-14 11:30:00,614.34,616.07,614.33,616.07,21278.0,612.2143,613.9383,612.2043,613.9383,21278.0
2024-10-14 11:40:00,615.51,617.0,615.31,616.76,3328.0,613.3802,614.8651,613.1809,614.6259,3328.0
2024-10-14 11:50:00,616.72,617.09,616.72,616.84,4543.0,614.5861,614.9548,614.5861,614.7056,4543.0
2024-10-14 12:00:00,616.84,616.89,616.45,616.85,3563.0,614.7056,614.7555,614.317,614.7156,3563.0
2024-10-14 12:10:00,616.85,616.96,616.21,616.21,2202.0,614.7156,614.8252,614.0778,614.0778,2202.0
2024-10-14 12:20:00,616.4,617.17,616.4,617.13,2092.0,614.2672,615.0345,614.2672,614.9946,2092.0
2024-10-14 12:30:00,617.13,617.35,616.9,617.19,2044.0,614.9946,615.2139,614.7654,615.0544,2044.0
2024-10-14 12:40:00,617.19,617.19,616.84,617.08,2367.0,615.0544,615.0544,614.7056,614.9448,2367.0
2024-10-14 12:50:00,617.14,617.46,616.58,616.67,6304.0,615.0046,615.3235,614.4465,614.5362,6304.0
2024-10-14 13:00:00,616.67,616.79,616.35,616.6,2263.0,614.5362,614.6558,614.2173,614.4665,2263.0
2024-10-14 13:10:00,616.6,616.78,616.07,616.47,5897.0,614.4665,614.6459,613.9383,614.3369,5897.0
2024-10-14 13:20:00,616.37,616.46,616.11,616.11,1660.0,614.2373,614.327,613.9782,613.9782,1660.0
2024-10-14 13:30:00,616.39,616.39,615.68,616.17,2200.0,614.2572,614.2572,613.5497,614.038,2200.0
2024-10-14 13:40:00,616.17,616.2,615.83,616.09,2773.0,614.038,614.0679,613.6991,613.9582,2773.0
2024-10-14 13:50:00,616.16,616.64,616.16,616.64,2923.0,614.028,614.5063,614.028,614.5063,2923.0
2024-10-14 14:00:00,616.44,616.49,615.73,615.81,3041.0,614.307,614.3569,613.5995,613.6792,3041.0
2024-10-14 14:10:00,616.06,616.29,615.35,616.0,3397.0,613.9283,614.1576,613.2208,613.8686,3397.0
2024-10-14 14:20:00,616.06,616.21,615.74,616.05,3091.0,613.9283,614.0778,613.6095,613.9184,3091.0
2024-10-14 14:30:00,616.27,616.76,616.27,616.67,2741.0,614.1376,614.6259,614.1376,614.5362,2741.0
2024-10-14 14:40:00,616.66,617.08,616.61,616.66,2963.0,614.5263,614.9448,614.4764,614.5263,2963.0
2024-10-14 14:50:00,616.77,616.97,616.34,616.42,4630.0,614.6359,614.8352,614.2074,614.2871,4630.0
2024-10-14 15:00:00,616.39,617.01,616.35,616.88,3219.0,614.2572,614.8751,614.2173,614.7455,3219.0
2024-10-14 15:10:00,616.91,617.1,616.33,617.0,6038.0,614.7754,614.9647,614.1974,614.8651,6038.0
2024-10-14 15:20:00,616.86,617.58,616.86,617.26,7401.0,614.7256,615.4431,614.7256,615.1242,7401.0
2024-10-14 15:30:00,617.26,617.91,617.13,617.51,9262.0,615.1242,615.7719,614.9946,615.3733,9262.0
2024-10-14 15:40:00,617.41,618.54,617.26,618.44,8928.0,615.2737,616.3998,615.1242,616.3001,8928.0
2024-10-14 15:50:00,618.03,618.04,616.2,616.77,70604.0,615.8915,615.9015,614.0679,614.6359,70604.0
2024-10-15 09:30:00,619.82,620.78,615.76,619.39,28115.0,617.6753,618.632,613.6294,617.2468,28115.0
2024-10-15 09:40:00,619.45,621.41,618.29,620.64,18646.0,617.3066,619.2598,616.1506,618.4925,18646.0
2024-10-15 09:50:00,620.57,623.04,620.23,622.04,20735.0,618.4227,620.8842,618.0839,619.8877,20735.0
2024-10-15 10:00:00,621.99,622.21,620.06,620.15,6117.0,619.8378,620.0571,617.9145,618.0042,6117.0
2024-10-15 10:10:00,620.32,621.05,619.59,621.05,21055.0,618.1736,618.9011,617.4461,618.9011,21055.0
2024-10-15 10:20:00,621.11,622.78,620.55,621.6,20628.0,618.9609,620.6251,618.4028,619.4492,20628.0
2024-10-15 10:30:00,621.58,621.58,619.91,621.04,8806.0,619.4292,619.4292,617.765,618.8911,8806.0
2024-10-15 10:40:00,620.49,621.14,619.79,619.79,4498.0,618.343,618.9908,617.6454,617.6454,4498.0
2024-10-15 10:50:00,619.95,620.36,618.27,618.69,8073.0,617.8049,618.2135,616.1307,616.5492,8073.0
2024-10-15 11:00:00,618.22,618.34,617.06,617.51,7283.0,616.0809,616.2005,614.9249,615.3733,7283.0
2024-10-15 11:10:00,617.3,619.96,617.26,619.42,7120.0,615.1641,617.8149,615.1242,617.2767,7120.0
2024-10-15 11:20:00,619.42,619.94,618.16,618.58,4890.0,617.2767,617.7949,616.0211,616.4396,4890.0
2024-10-15 11:30:00,618.09,618.13,617.33,617.38,4525.0,615.9513,615.9912,615.194,615.2438,4525.0
2024-10-15 11:40:00,617.75,618.11,617.58,617.82,3118.0,615.6125,615.9713,615.4431,615.6823,3118.0
2024-10-15 11:50:00,618.18,618.86,618.06,618.35,4833.0,616.041,616.7187,615.9214,616.2104,4833.0
2024-10-15 12:00:00,618.25,619.77,617.97,619.77,6528.0,616.1108,617.6255,615.8317,617.6255,6528.0
2024-10-15 12:10:00,620.17,620.51,619.98,620.38,5643.0,618.0241,618.3629,617.8348,618.2334,5643.0
2024-10-15 12:20:00,620.39,621.02,620.0,620.84,6311.0,618.2434,618.8712,617.8547,618.6918,6311.0
2024-10-15 12:30:00,620.84,621.46,620.64,621.02,7658.0,618.6918,619.3097,618.4925,618.8712,7658.0
2024-10-15 12:40:00,621.02,621.02,619.79,619.85,9090.0,618.8712,618.8712,617.6454,617.7052,9090.0
2024-10-15 12:50:00,620.04,620.14,619.42,619.53,5096.0,617.8946,617.9942,617.2767,617.3863,5096.0
2024-10-15 13:00:00,619.32,619.76,618.55,619.55,8134.0,617.1771,617.6155,616.4097,617.4063,8134.0
2024-10-15 13:10:00,618.63,619.05,618.19,618.77,3915.0,616.4895,616.908,616.051,616.629,3915.0
2024-10-15 13:20:00,618.9,619.3,618.45,618.45,2550.0,616.7585,617.1571,616.3101,616.3101,2550.0
2024-10-15 13:30:00,618.45,618.8,618.31,618.58,5149.0,616.3101,616.6589,616.1706,616.4396,5149.0
2024-10-15 13:40:00,618.72,619.27,618.48,618.69,10706.0,616.5791,617.1272,616.34,616.5492,10706.0
2024-10-15 13:50:00,618.82,619.07,617.79,618.22,4775.0,616.6788,616.9279,615.6524,616.0809,4775.0
2024-10-15 14:00:00,618.23,618.78,618.18,618.47,1905.0,616.0908,616.6389,616.041,616.33,1905.0
2024-10-15 14:10:00,618.47,618.47,617.84,618.46,4054.0,616.33,616.33,615.7022,616.32,4054.0
2024-10-15 14:20:00,618.27,618.79,618.09,618.29,4505.0,616.1307,616.6489,615.9513,616.1506,4505.0
2024-10-15 14:30:00,618.31,618.55,618.14,618.39,3654.0,616.1706,616.4097,616.0011,616.2503,3654.0
2024-10-15 14:40:00,618.31,618.64,618.11,618.16,5271.0,616.1706,616.4994,615.9713,616.0211,5271.0
2024-10-15 14:50:00,618.31,619.03,617.71,617.73,9757.0,616.1706,616.8881,615.5726,615.5926,9757.0
2024-10-15 15:00:00,617.9,618.08,616.55,616.99,6606.0,615.762,615.9414,614.4167,614.8551,6606.0
2024-10-15 15:10:00,617.29,617.84,616.95,617.48,4780.0,615.1541,615.7022,614.8153,615.3434,4780.0
2024-10-15 15:20:00,617.43,618.74,617.22,618.63,13812.0,615.2936,616.5991,615.0843,616.4895,13812.0
2024-10-15 15:30:00,618.79,618.85,617.72,618.85,13923.0,616.6489,616.7087,615.5826,616.7087,13923.0
2024-10-15 15:40:00,618.97,619.9,618.52,618.59,15228.0,616.8283,617.7551,616.3798,616.4496,15228.0
2024-10-15 15:50:00,618.36,618.65,616.94,617.9,91652.0,616.2204,616.5094,614.8053,615.762,91652.0
2024-10-16 09:30:00,616.58,618.07,610.93,610.96,15443.0,614.4465,615.9314,608.8161,608.846,15443.0
2024-10-16 09:40:00,611.6,611.77,607.47,609.15,29617.0,609.4838,609.6532,605.3681,607.0423,29617.0
2024-10-16 09:50:00,609.14,609.97,607.71,607.71,11203.0,607.0323,607.8594,605.6072,605.6072,11203.0
2024-10-16 10:00:00,607.87,610.25,607.46,610.25,5857.0,605.7667,608.1384,605.3581,608.1384,5857.0
2024-10-16 10:10:00,610.98,611.23,610.12,610.12,4896.0,608.8659,609.1151,608.0089,608.0089,4896.0
2024-10-16 10:20:00,609.97,611.91,609.82,611.49,9388.0,607.8594,609.7927,607.7099,609.3742,9388.0
2024-10-16 10:30:00,611.57,611.67,608.89,608.89,5303.0,609.4539,609.5535,606.7832,606.7832,5303.0
2024-10-16 10:40:00,609.03,609.08,607.73,608.52,5801.0,606.9227,606.9725,605.6272,606.4144,5801.0
2024-10-16 10:50:00,609.34,609.8,608.8,608.95,5043.0,607.2316,607.69,606.6935,606.8429,5043.0
2024-10-16 11:00:00,608.95,610.11,608.94,610.11,5611.0,606.8429,607.9989,606.833,607.9989,5611.0
2024-10-16 11:10:00,610.11,610.31,609.67,610.31,9980.0,607.9989,608.1982,607.5605,608.1982,9980.0
2024-10-16 11:20:00,610.37,610.4,609.58,610.09,10098.0,608.258,608.2879,607.4708,607.979,10098.0
2024-10-16 11:30:00,610.04,610.18,609.55,609.76,17707.0,607.9292,608.0687,607.4409,607.6501,17707.0
2024-10-16 11:40:00,609.75,610.15,609.47,609.82,8978.0,607.6402,608.0388,607.3611,607.7099,8978.0
2024-10-16 11:50:00,609.82,609.82,609.19,609.48,6286.0,607.7099,607.7099,607.0821,607.3711,6286.0
2024-10-16 12:00:00,609.58,611.19,609.23,611.19,12533.0,607.4708,609.0752,607.122,609.0752,12533.0
2024-10-16 12:10:00,611.39,611.39,608.69,608.89,7907.0,609.2745,609.2745,606.5838,606.7832,7907.0
2024-10-16 12:20:00,609.08,609.81,609.08,609.81,4248.0,606.9725,607.7,606.9725,607.7,4248.0
2024-10-16 12:30:00,610.02,611.48,610.02,611.2,12877.0,607.9092,609.3642,607.9092,609.0852,12877.0
2024-10-16 12:40:00,611.7,613.18,611.7,612.89,7284.0,609.5834,611.0583,609.5834,610.7693,7284.0
2024-10-16 12:50:00,612.89,613.79,612.43,613.79,10744.0,610.7693,611.6662,610.3109,611.6662,10744.0
2024-10-16 13:00:00,613.81,614.08,613.2,613.25,7658.0,611.6861,611.9552,611.0782,611.1281,7658.0
2024-10-16 13:10:00,613.03,613.29,612.56,612.61,3929.0,610.9088,611.1679,610.4405,610.4903,3929.0
2024-10-16 13:20:00,612.3,612.77,611.21,611.33,8269.0,610.1814,610.6497,609.0951,609.2147,8269.0
2024-10-16 13:30:00,611.07,612.08,611.07,611.57,4984.0,608.9556,609.9621,608.9556,609.4539,4984.0
2024-10-16 13:40:00,611.36,611.83,611.36,611.73,1794.0,609.2446,609.713,609.2446,609.6133,1794.0
2024-10-16 13:50:00,611.79,612.06,611.32,611.45,2819.0,609.6731,609.9422,609.2047,609.3343,2819.0
2024-10-16 14:00:00,611.37,611.62,610.56,611.26,3474.0,609.2546,609.5037,608.4474,609.145,3474.0
2024-10-16 14:10:00,611.45,612.56,611.29,612.39,4236.0,609.3343,610.4405,609.1749,610.271,4236.0
2024-10-16 14:20:00,612.24,613.63,612.17,613.54,14100.0,610.1216,611.5068,610.0518,611.4171,14100.0
2024-10-16 14:30:00,613.85,614.09,613.11,613.42,2390.0,611.726,611.9652,610.9886,611.2975,2390.0
2024-10-16 14:40:00,613.42,614.05,613.36,613.99,5653.0,611.2975,611.9253,611.2377,611.8655,5653.0
2024-10-16 14:50:00,613.98,613.98,613.43,613.71,3089.0,611.8555,611.8555,611.3074,611.5865,3089.0
2024-10-16 15:00:00,613.51,613.63,612.56,612.56,5116.0,611.3872,611.5068,610.4405,610.4405,5116.0
2024-10-16 15:10:00,612.47,612.76,612.02,612.15,15101.0,610.3508,610.6398,609.9023,610.0319,15101.0
2024-10-16 15:20:00,612.15,612.16,610.39,610.43,12791.0,610.0319,610.0418,608.278,608.3178,12791.0
2024-10-16 15:30:00,610.43,610.92,610.04,610.75,10361.0,608.3178,608.8061,607.9292,608.6367,10361.0
2024-10-16 15:40:00,610.8,611.08,609.64,609.76,14611.0,608.6865,608.9656,607.5306,607.6501,14611.0
2024-10-16 15:50:00,609.73,610.2,608.83,609.43,76318.0,607.6202,608.0886,606.7234,607.3213,76318.0
2024-10-17 09:30:00,619.08,619.14,611.5,612.36,22914.0,616.9379,616.9977,609.3841,610.2411,22914.0
2024-10-17 09:40:00,612.36,614.0,610.62,611.57,7544.0,610.2411,611.8755,608.5072,609.4539,7544.0
2024-10-17 09:50:00,611.66,612.43,610.52,610.95,12773.0,609.5436,610.3109,608.4075,608.836,12773.0
2024-10-17 10:00:00,611.32,612.32,608.0,608.39,15064.0,609.2047,610.2013,605.8962,606.2849,15064.0
2024-10-17 10:10:00,608.47,609.44,608.0,609.44,5957.0,606.3646,607.3313,605.8962,607.3313,5957.0
2024-10-17 10:20:00,609.2,610.69,608.83,608.83,6452.0,607.0921,608.5769,606.7234,606.7234,6452.0
2024-10-17 10:30:00,609.63,610.32,609.4,610.23,7286.0,607.5206,608.2082,607.2914,608.1185,7286.0
2024-10-17 10:40:00,609.97,610.8,609.2,609.67,6832.0,607.8594,608.6865,607.0921,607.5605,6832.0
2024-10-17 10:50:00,609.43,610.09,608.89,609.25,7153.0,607.3213,607.979,606.7832,607.1419,7153.0
2024-10-17 11:00:00,608.84,609.17,608.0,609.17,5545.0,606.7333,607.0622,605.8962,607.0622,5545.0
2024-10-17 11:10:00,609.16,610.0,608.83,609.61,7683.0,607.0522,607.8893,606.7234,607.5007,7683.0
2024-10-17 11:20:00,609.61,610.02,609.11,609.51,5596.0,607.5007,607.9092,607.0024,607.401,5596.0
2024-10-17 11:30:00,609.63,610.21,608.97,610.01,4719.0,607.5206,608.0986,606.8629,607.8993,4719.0
2024-10-17 11:40:00,609.98,610.0,609.1,609.1,10002.0,607.8694,607.8893,606.9924,606.9924,10002.0
2024-10-17 11:50:00,609.28,610.41,608.95,610.17,9086.0,607.1718,608.2979,606.8429,608.0587,9086.0
2024-10-17 12:00:00,610.35,610.89,609.99,609.99,14812.0,608.2381,608.7762,607.8793,607.8793,14812.0
2024-10-17 12:10:00,610.02,610.19,609.81,609.98,3929.0,607.9092,608.0787,607.7,607.8694,3929.0
2024-10-17 12:20:00,609.98,610.62,609.85,610.53,16424.0,607.8694,608.5072,607.7398,608.4175,16424.0
2024-10-17 12:30:00,610.26,611.29,609.6,611.09,53769.0,608.1484,609.1749,607.4907,608.9755,53769.0
2024-10-17 12:40:00,611.45,611.91,610.81,610.81,1749.0,609.3343,609.7927,608.6965,608.6965,1749.0
2024-10-17 12:50:00,610.85,611.28,609.78,609.89,19335.0,608.7364,609.1649,607.6701,607.7797,19335.0
2024-10-17 13:00:00,610.03,611.14,609.65,610.73,11469.0,607.9192,609.0254,607.5405,608.6168,11469.0
2024-10-17 13:10:00,610.73,611.02,610.43,610.51,30150.0,608.6168,608.9058,608.3178,608.3975,30150.0
2024-10-17 13:20:00,610.38,610.38,609.76,609.76,3905.0,608.268,608.268,607.6501,607.6501,3905.0
2024-10-17 13:30:00,609.98,610.31,609.53,610.2,2093.0,607.8694,608.1982,607.4209,608.0886,2093.0
2024-10-17 13:40:00,610.1,610.82,609.88,610.82,2709.0,607.989,608.7065,607.7697,608.7065,2709.0
2024-10-17 13:50:00,610.82,611.05,610.62,610.98,3762.0,608.7065,608.9357,608.5072,608.8659,3762.0
2024-10-17 14:00:00,610.72,610.99,609.07,609.32,4000.0,608.6068,608.8759,606.9625,607.2117,4000.0
2024-10-17 14:10:00,608.91,609.31,607.85,608.06,7523.0,606.8031,607.2017,605.7468,605.956,7523.0
2024-10-17 14:20:00,608.14,608.94,607.9,608.94,2360.0,606.0358,606.833,605.7966,606.833,2360.0
2024-10-17 14:30:00,609.01,609.73,608.81,609.12,5276.0,606.9027,607.6202,606.7034,607.0124,5276.0
2024-10-17 14:40:00,609.36,610.01,608.97,609.98,5530.0,607.2515,607.8993,606.8629,607.8694,5530.0
2024-10-17 14:50:00,609.97,610.45,609.97,610.45,3600.0,607.8594,608.3378,607.8594,608.3378,3600.0
2024-10-17 15:00:00,610.52,611.3,610.1,610.96,11252.0,608.4075,609.1848,607.989,608.846,11252.0
2024-10-17 15:10:00,611.02,611.29,610.26,611.24,10625.0,608.9058,609.1749,608.1484,609.125,10625.0
2024-10-17 15:20:00,611.31,611.31,609.86,609.86,4933.0,609.1948,609.1948,607.7498,607.7498,4933.0
2024-10-17 15:30:00,609.77,609.89,609.07,609.12,7074.0,607.6601,607.7797,606.9625,607.0124,7074.0
2024-10-17 15:40:00,609.3,609.8,608.61,609.53,11076.0,607.1917,607.69,606.5041,607.4209,11076.0
2024-10-17 15:50:00,609.43,609.71,608.79,609.43,48276.0,607.3213,607.6003,606.6835,607.3213,48276.0
2024-10-18 09:30:00,601.41,609.4,600.11,609.4,110443.0,599.329,607.2914,598.0335,607.2914,110443.0
2024-10-18 09:40:00,609.85,612.5,609.85,610.79,7731.0,607.7398,610.3807,607.7398,608.6766,7731.0
2024-10-18 09:50:00,611.1,612.61,610.59,610.63,11493.0,608.9855,610.4903,608.4773,608.5171,11493.0
2024-10-18 10:00:00,610.53,612.19,609.71,612.0,13313.0,608.4175,610.0717,607.6003,609.8824,13313.0
2024-10-18 10:10:00,612.19,613.66,612.19,613.66,5760.0,610.0717,611.5367,610.0717,611.5367,5760.0
2024-10-18 10:20:00,613.67,614.46,612.89,613.81,11727.0,611.5466,612.3339,610.7693,611.6861,11727.0
2024-10-18 10:30:00,614.44,614.44,613.01,614.11,8250.0,612.314,612.314,610.8889,611.9851,8250.0
2024-10-18 10:40:00,613.87,613.93,613.23,613.54,6120.0,611.7459,611.8057,611.1081,611.4171,6120.0
2024-10-18 10:50:00,613.41,613.49,612.6,612.77,4709.0,611.2875,611.3672,610.4803,610.6497,4709.0
2024-10-18 11:00:00,612.66,612.91,612.18,612.49,3895.0,610.5401,610.7892,610.0618,610.3707,3895.0
2024-10-18 11:10:00,612.54,613.45,612.24,613.16,5230.0,610.4205,611.3274,610.1216,611.0384,5230.0
2024-10-18 11:20:00,613.13,614.0,613.11,613.56,6747.0,611.0085,611.8755,610.9886,611.437,6747.0
2024-10-18 11:30:00,614.21,614.6,613.32,613.32,3000.0,612.0847,612.4734,611.1978,611.1978,3000.0
2024-10-18 11:40:00,613.01,613.36,612.33,612.61,4091.0,610.8889,611.2377,610.2113,610.4903,4091.0
2024-10-18 11:50:00,612.62,613.72,612.41,612.67,7268.0,610.5002,611.5964,610.291,610.5501,7268.0
2024-10-18 12:00:00,612.67,613.4,612.1,613.39,8889.0,610.5501,611.2776,609.982,611.2676,8889.0
2024-10-18 12:10:00,613.39,614.16,612.71,614.16,5860.0,611.2676,612.0349,610.5899,612.0349,5860.0
2024-10-18 12:20:00,614.02,614.16,613.56,613.76,7265.0,611.8954,612.0349,611.437,611.6363,7265.0
2024-10-18 12:30:00,613.88,614.38,613.64,614.27,5001.0,611.7559,612.2542,611.5167,612.1445,5001.0
2024-10-18 12:40:00,614.42,615.2,614.42,614.87,7648.0,612.294,613.0713,612.294,612.7425,7648.0
2024-10-18 12:50:00,615.02,615.44,614.47,614.48,5848.0,612.8919,613.3105,612.3438,612.3538,5848.0
2024-10-18 13:00:00,614.48,614.76,613.92,614.45,5710.0,612.3538,612.6328,611.7958,612.3239,5710.0
2024-10-18 13:10:00,614.49,614.91,614.39,614.64,5363.0,612.3638,612.7823,612.2641,612.5133,5363.0
2024-10-18 13:20:00,614.64,614.64,613.74,614.29,12241.0,612.5133,612.5133,611.6164,612.1645,12241.0
2024-10-18 13:30:00,614.0,614.09,613.04,613.12,2900.0,611.8755,611.9652,610.9188,610.9985,2900.0
2024-10-18 13:40:00,613.31,613.51,613.02,613.17,4824.0,611.1879,611.3872,610.8989,611.0483,4824.0
2024-10-18 13:50:00,612.84,612.97,612.19,612.23,1600.0,610.7195,610.849,610.0717,610.1116,1600.0
2024-10-18 14:00:00,611.7,612.35,610.44,612.22,6565.0,609.5834,610.2312,608.3278,610.1016,6565.0
2024-10-18 14:10:00,612.22,613.43,612.06,613.43,7853.0,610.1016,611.3074,609.9422,611.3074,7853.0
2024-10-18 14:20:00,613.43,613.43,612.3,612.31,5618.0,611.3074,611.3074,610.1814,610.1913,5618.0
2024-10-18 14:30:00,612.32,612.81,611.65,612.16,3282.0,610.2013,610.6896,609.5336,610.0418,3282.0
2024-10-18 14:40:00,612.08,612.08,611.37,611.39,1267.0,609.9621,609.9621,609.2546,609.2745,1267.0
2024-10-18 14:50:00,611.44,611.59,610.94,611.5,3935.0,609.3243,609.4738,608.8261,609.3841,3935.0
2024-10-18 15:00:00,611.33,611.42,610.83,611.0,2172.0,609.2147,609.3044,608.7164,608.8859,2172.0
2024-10-18 15:10:00,611.12,611.68,610.94,611.32,7864.0,609.0054,609.5635,608.8261,609.2047,7864.0
2024-10-18 15:20:00,611.37,611.95,611.34,611.8,3528.0,609.2546,609.8326,609.2247,609.6831,3528.0
2024-10-18 15:30:00,611.53,612.81,611.53,612.62,5160.0,609.414,610.6896,609.414,610.5002,5160.0
2024-10-18 15:40:00,612.45,612.67,611.74,612.07,7181.0,610.3308,610.5501,609.6233,609.9522,7181.0
2024-10-18 15:50:00,611.8,613.98,611.53,613.33,32146.0,609.6831,611.8555,609.414,611.2078,32146.0
2024-10-21 09:30:00,608.23,614.13,608.23,614.13,15709.0,606.1254,612.005,606.1254,612.005,15709.0
2024-10-21 09:40:00,614.46,614.46,611.67,612.67,8297.0,612.3339,612.3339,609.5535,610.5501,8297.0
2024-10-21 09:50:00,612.67,613.1,611.52,611.86,8373.0,610.5501,610.9786,609.4041,609.7429,8373.0
2024-10-21 10:00:00,611.77,615.24,611.61,614.88,5317.0,609.6532,613.1112,609.4937,612.7524,5317.0
2024-10-21 10:10:00,614.95,615.62,613.95,615.62,6021.0,612.8222,613.4899,611.8256,613.4899,6021.0
2024-10-21 10:20:00,615.31,615.31,613.93,614.22,6285.0,613.1809,613.1809,611.8057,612.0947,6285.0
2024-10-21 10:30:00,614.01,614.06,612.17,612.5,10701.0,611.8854,611.9353,610.0518,610.3807,10701.0
2024-10-21 10:40:00,612.17,612.53,610.52,610.81,8376.0,610.0518,610.4106,608.4075,608.6965,8376.0
2024-10-21 10:50:00,610.81,611.43,610.23,610.75,7426.0,608.6965,609.3144,608.1185,608.6367,7426.0
2024-10-21 11:00:00,610.9,610.91,607.92,608.35,9338.0,608.7862,608.7962,605.8165,606.245,9338.0
2024-10-21 11:10:00,608.2,609.0,608.07,608.75,2753.0,606.0955,606.8928,605.966,606.6436,2753.0
2024-10-21 11:20:00,608.75,608.89,607.11,607.45,4956.0,606.6436,606.7832,605.0093,605.3481,4956.0
2024-10-21 11:30:00,607.4,608.21,607.14,608.07,8451.0,605.2983,606.1055,605.0392,605.966,8451.0
2024-10-21 11:40:00,608.73,609.13,608.43,609.01,2425.0,606.6237,607.0223,606.3247,606.9027,2425.0
2024-10-21 11:50:00,609.35,610.0,608.96,609.67,6121.0,607.2416,607.8893,606.8529,607.5605,6121.0
2024-10-21 12:00:00,609.67,609.68,608.53,609.07,7497.0,607.5605,607.5704,606.4244,606.9625,7497.0
2024-10-21 12:10:00,609.07,609.16,608.73,608.82,2346.0,606.9625,607.0522,606.6237,606.7134,2346.0
2024-10-21 12:20:00,608.98,610.06,608.82,609.77,6461.0,606.8728,607.9491,606.7134,607.6601,6461.0
2024-10-21 12:30:00,609.76,610.22,609.5,610.0,3352.0,607.6501,608.1086,607.391,607.8893,3352.0
2024-10-21 12:40:00,609.88,610.65,609.88,610.37,4605.0,607.7697,608.5371,607.7697,608.258,4605.0
2024-10-21 12:50:00,610.39,611.5,610.36,611.5,7669.0,608.278,609.3841,608.2481,609.3841,7669.0
2024-10-21 13:00:00,611.52,611.79,611.36,611.58,5040.0,609.4041,609.6731,609.2446,609.4638,5040.0
2024-10-21 13:10:00,611.31,612.52,611.3,612.15,5370.0,609.1948,610.4006,609.1848,610.0319,5370.0
2024-10-21 13:20:00,611.98,612.26,611.66,611.76,4181.0,609.8625,610.1415,609.5436,609.6432,4181.0
2024-10-21 13:30:00,611.72,612.44,611.71,612.15,5725.0,609.6034,610.3209,609.5934,610.0319,5725.0
2024-10-21 13:40:00,612.15,612.33,611.81,612.11,6715.0,610.0319,610.2113,609.6931,609.992,6715.0
2024-10-21 13:50:00,612.07,612.83,612.07,612.73,6550.0,609.9522,610.7095,609.9522,610.6099,6550.0
2024-10-21 14:00:00,612.77,612.85,612.23,612.23,5568.0,610.6497,610.7295,610.1116,610.1116,5568.0
2024-10-21 14:10:00,611.95,612.14,611.59,611.8,4874.0,609.8326,610.0219,609.4738,609.6831,4874.0
2024-10-21 14:20:00,611.89,612.01,610.95,610.96,4380.0,609.7728,609.8924,608.836,608.846,4380.0
2024-10-21 14:30:00,611.05,611.15,610.83,611.06,3139.0,608.9357,609.0353,608.7164,608.9456,3139.0
2024-10-21 14:40:00,610.98,611.27,610.35,611.18,6059.0,608.8659,609.1549,608.2381,609.0652,6059.0
2024-10-21 14:50:00,611.07,611.93,611.06,611.5,10926.0,608.9556,609.8126,608.9456,609.3841,10926.0
2024-10-21 15:00:00,611.53,612.0,611.06,611.92,5719.0,609.414,609.8824,608.9456,609.8027,5719.0
2024-10-21 15:10:00,612.21,613.07,612.2,613.07,14967.0,610.0917,610.9487,610.0817,610.9487,14967.0
2024-10-21 15:20:00,613.03,613.28,612.54,612.76,4269.0,610.9088,611.158,610.4205,610.6398,4269.0
2024-10-21 15:30:00,612.66,613.28,612.17,613.17,7791.0,610.5401,611.158,610.0518,611.0483,7791.0
2024-10-21 15:40:00,613.04,613.78,613.04,613.46,8775.0,610.9188,611.6562,610.9188,611.3373,8775.0
2024-10-21 15:50:00,613.22,614.31,612.24,613.94,40536.0,611.0982,612.1844,610.1216,611.8157,40536.0
2024-10-22 09:30:00,608.92,612.34,607.24,611.31,17416.0,606.8131,610.2212,605.1389,609.1948,17416.0
2024-10-22 09:40:00,611.31,613.29,611.3,612.46,4644.0,609.1948,611.1679,609.1848,610.3408,4644.0
2024-10-22 09:50:00,612.74,612.75,609.83,610.14,8689.0,610.6198,610.6298,607.7199,608.0288,8689.0
2024-10-22 10:00:00,610.11,611.37,609.61,610.64,4785.0,607.9989,609.2546,607.5007,608.5271,4785.0
2024-10-22 10:10:00,610.53,610.93,609.97,609.97,12486.0,608.4175,608.8161,607.8594,607.8594,12486.0
2024-10-22 10:20:00,610.2,612.11,609.55,611.97,18575.0,608.0886,609.992,607.4409,609.8525,18575.0
2024-10-22 10:30:00,612.3,612.62,610.54,611.24,13075.0,610.1814,610.5002,608.4274,609.125,13075.0
2024-10-22 10:40:00,611.04,611.27,610.26,610.28,5389.0,608.9257,609.1549,608.1484,608.1683,5389.0
2024-10-22 10:50:00,610.52,611.08,610.03,610.03,5574.0,608.4075,608.9656,607.9192,607.9192,5574.0
2024-10-22 11:00:00,610.32,610.32,608.54,608.54,11166.0,608.2082,608.2082,606.4344,606.4344,11166.0
2024-10-22 11:10:00,608.54,609.41,608.42,608.92,7173.0,606.4344,607.3014,606.3148,606.8131,7173.0
2024-10-22 11:20:00,609.22,609.37,608.4,609.03,12480.0,607.112,607.2615,606.2949,606.9227,12480.0
2024-10-22 11:30:00,609.27,609.41,608.5,608.56,9191.0,607.1618,607.3014,606.3945,606.4543,9191.0
2024-10-22 11:40:00,608.65,609.02,608.34,608.37,2992.0,606.544,606.9127,606.2351,606.265,2992.0
2024-10-22 11:50:00,608.35,608.35,607.35,607.63,4699.0,606.245,606.245,605.2485,605.5275,4699.0
2024-10-22 12:00:00,607.67,607.67,606.31,606.44,6643.0,605.5674,605.5674,604.2121,604.3416,6643.0
2024-10-22 12:10:00,606.43,607.01,606.06,606.44,8199.0,604.3317,604.9097,603.9629,604.3416,8199.0
2024-10-22 12:20:00,606.15,606.15,605.28,605.62,4134.0,604.0526,604.0526,603.1856,603.5245,4134.0
2024-10-22 12:30:00,605.59,606.37,605.33,605.79,7804.0,603.4946,604.2719,603.2355,603.6939,7804.0
2024-10-22 12:40:00,606.11,606.93,606.0,606.9,9726.0,604.0128,604.8299,603.9032,604.8,9726.0
2024-10-22 12:50:00,606.87,608.57,606.87,608.41,8438.0,604.7701,606.4643,604.7701,606.3048,8438.0
2024-10-22 13:00:00,608.73,608.94,608.26,608.69,11481.0,606.6237,606.833,606.1553,606.5838,11481.0
2024-10-22 13:10:00,608.75,608.82,608.34,608.74,5804.0,606.6436,606.7134,606.2351,606.6337,5804.0
2024-10-22 13:20:00,608.74,608.95,608.47,608.56,10859.0,606.6337,606.8429,606.3646,606.4543,10859.0
2024-10-22 13:30:00,608.59,609.32,608.2,608.97,14493.0,606.4842,607.2117,606.0955,606.8629,14493.0
2024-10-22 13:40:00,608.73,609.57,608.73,609.55,2911.0,606.6237,607.4608,606.6237,607.4409,2911.0
2024-10-22 13:50:00,609.56,610.23,609.54,610.11,2892.0,607.4508,608.1185,607.4309,607.9989,2892.0
2024-10-22 14:00:00,610.1,610.99,610.02,610.47,5792.0,607.989,608.8759,607.9092,608.3577,5792.0
2024-10-22 14:10:00,610.48,610.59,609.73,610.59,3187.0,608.3677,608.4773,607.6202,608.4773,3187.0
2024-10-22 14:20:00,610.58,610.71,610.26,610.7,4605.0,608.4673,608.5969,608.1484,608.5869,4605.0
2024-10-22 14:30:00,610.86,610.86,610.31,610.57,4219.0,608.7463,608.7463,608.1982,608.4573,4219.0
2024-10-22 14:40:00,610.84,611.0,610.21,610.5,6585.0,608.7264,608.8859,608.0986,608.3876,6585.0
2024-10-22 14:50:00,610.54,610.69,609.87,609.87,1805.0,608.4274,608.5769,607.7598,607.7598,1805.0
2024-10-22 15:00:00,609.98,610.29,609.84,610.28,3632.0,607.8694,608.1783,607.7299,608.1683,3632.0
2024-10-22 15:10:00,610.46,610.54,609.96,610.22,5675.0,608.3477,608.4274,607.8495,608.1086,5675.0
2024-10-22 15:20:00,610.07,610.27,609.46,609.8,3697.0,607.9591,608.1584,607.3512,607.69,3697.0
2024-10-22 15:30:00,609.88,610.09,609.07,609.07,9880.0,607.7697,607.979,606.9625,606.9625,9880.0
2024-10-22 15:40:00,609.01,609.83,608.7,609.47,8276.0,606.9027,607.7199,606.5938,607.3611,8276.0
2024-10-22 15:50:00,609.47,610.24,609.1,609.69,33414.0,607.3611,608.1285,606.9924,607.5804,33414.0
2024-10-23 09:30:00,608.02,609.25,605.11,606.75,16769.0,605.9162,607.1419,603.0162,604.6506,16769.0
2024-10-23 09:40:00,607.35,608.54,607.21,608.53,6725.0,605.2485,606.4344,605.109,606.4244,6725.0
2024-10-23 09:50:00,608.53,609.99,608.22,609.57,7853.0,606.4244,607.8793,606.1155,607.4608,7853.0
2024-10-23 10:00:00,609.56,609.56,606.74,607.38,10835.0,607.4508,607.4508,604.6406,605.2784,10835.0
2024-10-23 10:10:00,607.77,608.18,605.21,605.21,12575.0,605.667,606.0756,603.1159,603.1159,12575.0
2024-10-23 10:20:00,605.21,606.22,604.78,605.67,10517.0,603.1159,604.1224,602.6874,603.5743,10517.0
2024-10-23 10:30:00,606.03,607.82,606.03,607.81,3905.0,603.9331,605.7169,603.9331,605.7069,3905.0
2024-10-23 10:40:00,607.57,607.84,606.71,606.71,5871.0,605.4677,605.7368,604.6107,604.6107,5871.0
2024-10-23 10:50:00,606.51,606.51,605.13,605.4,7345.0,604.4114,604.4114,603.0362,603.3052,7345.0
2024-10-23 11:00:00,605.42,605.43,603.89,603.89,11154.0,603.3252,603.3351,601.8005,601.8005,11154.0
2024-10-23 11:10:00,603.88,603.88,602.21,603.55,9172.0,601.7905,601.7905,600.1263,601.4616,9172.0
2024-10-23 11:20:00,603.55,603.99,602.89,603.04,5292.0,601.4616,601.9001,600.8039,600.9534,5292.0
2024-10-23 11:30:00,602.71,603.13,602.13,602.87,20179.0,600.6245,601.0431,600.0465,600.784,20179.0
2024-10-23 11:40:00,602.85,604.51,602.83,604.51,4507.0,600.7641,602.4183,600.7441,602.4183,4507.0
2024-10-23 11:50:00,604.68,605.8,604.66,605.79,3010.0,602.5877,603.7038,602.5678,603.6939,3010.0
2024-10-23 12:00:00,605.61,605.61,603.64,604.02,4620.0,603.5145,603.5145,601.5513,601.93,4620.0
2024-10-23 12:10:00,604.19,604.4,603.81,604.01,7096.0,602.0994,602.3087,601.7207,601.92,7096.0
2024-10-23 12:20:00,604.02,604.02,602.76,602.76,6276.0,601.93,601.93,600.6744,600.6744,6276.0
2024-10-23 12:30:00,602.62,602.81,601.66,602.13,5788.0,600.5349,600.7242,599.5782,600.0465,5788.0
2024-10-23 12:40:00,601.98,602.29,601.69,602.23,6601.0,599.8971,600.206,599.6081,600.1462,6601.0
2024-10-23 12:50:00,602.23,602.32,601.63,602.16,10975.0,600.1462,600.2359,599.5483,600.0764,10975.0
2024-10-23 13:00:00,601.9,602.33,601.24,601.24,4246.0,599.8173,600.2459,599.1596,599.1596,4246.0
2024-10-23 13:10:00,600.95,601.28,600.48,601.1,4712.0,598.8706,599.1995,598.4023,599.0201,4712.0
2024-10-23 13:20:00,601.1,601.94,600.81,601.94,5302.0,599.0201,599.8572,598.7311,599.8572,5302.0
2024-10-23 13:30:00,601.82,601.96,601.19,601.5,6212.0,599.7376,599.8771,599.1098,599.4187,6212.0
2024-10-23 13:40:00,601.46,602.13,601.46,602.03,3644.0,599.3789,600.0465,599.3789,599.9469,3644.0
2024-10-23 13:50:00,602.15,602.15,601.19,601.4,3127.0,600.0665,600.0665,599.1098,599.3191,3127.0
2024-10-23 14:00:00,601.39,601.41,600.62,601.24,5398.0,599.3091,599.329,598.5418,599.1596,5398.0
2024-10-23 14:10:00,601.19,601.42,600.7,600.95,5951.0,599.1098,599.339,598.6215,598.8706,5951.0
2024-10-23 14:20:00,600.95,602.28,600.83,602.03,7933.0,598.8706,600.196,598.751,599.9469,7933.0
2024-10-23 14:30:00,601.84,602.06,601.54,601.75,9038.0,599.7575,599.9768,599.4586,599.6679,9038.0
2024-10-23 14:40:00,601.81,601.96,600.58,600.66,15625.0,599.7277,599.8771,598.5019,598.5816,15625.0
2024-10-23 14:50:00,600.45,600.79,599.66,600.2,18373.0,598.3724,598.7112,597.5851,598.1232,18373.0
2024-10-23 15:00:00,600.37,600.78,599.65,600.07,6484.0,598.2926,598.7012,597.5751,597.9937,6484.0
2024-10-23 15:10:00,600.07,601.12,599.9,601.12,16804.0,597.9937,599.04,597.8243,599.04,16804.0
2024-10-23 15:20:00,601.01,601.09,600.33,600.48,9760.0,598.9304,599.0101,598.2528,598.4023,9760.0
2024-10-23 15:30:00,600.5,600.52,599.99,600.42,16113.0,598.4222,598.4421,597.914,598.3425,16113.0
2024-10-23 15:40:00,600.51,601.17,600.16,600.29,17563.0,598.4322,599.0899,598.0834,598.2129,17563.0
2024-10-23 15:50:00,600.49,602.44,600.31,602.03,93663.0,598.4122,600.3555,598.2328,599.9469,93663.0
2024-10-24 09:30:00,602.91,606.56,602.0,604.69,39320.0,600.8238,604.4612,599.917,602.5977,39320.0
2024-10-24 09:40:00,605.19,608.03,605.19,607.0,9718.0,603.096,605.9261,603.096,604.8997,9718.0
2024-10-24 09:50:00,606.96,607.4,605.93,606.66,9010.0,604.8598,605.2983,603.8334,604.5609,9010.0
2024-10-24 10:00:00,606.33,608.11,606.32,607.77,8386.0,604.232,606.0059,604.222,605.667,8386.0
2024-10-24 10:10:00,608.16,608.79,607.75,608.27,4657.0,606.0557,606.6835,605.6471,606.1653,4657.0
2024-10-24 10:20:00,607.96,607.99,606.18,606.18,14444.0,605.8564,605.8863,604.0825,604.0825,14444.0
2024-10-24 10:30:00,606.48,607.63,606.48,607.33,10893.0,604.3815,605.5275,604.3815,605.2286,10893.0
2024-10-24 10:40:00,606.82,607.24,605.46,605.46,12495.0,604.7203,605.1389,603.365,603.365,12495.0
2024-10-24 10:50:00,605.46,605.46,603.97,604.17,15813.0,603.365,603.365,601.8802,602.0795,15813.0
2024-10-24 11:00:00,604.26,604.26,602.68,603.51,12544.0,602.1692,602.1692,600.5946,601.4218,12544.0
2024-10-24 11:10:00,603.51,604.8,603.51,604.64,5426.0,601.4218,602.7073,601.4218,602.5479,5426.0
2024-10-24 11:20:00,604.9,604.94,603.75,603.75,4288.0,602.807,602.8468,601.6609,601.6609,4288.0
2024-10-24 11:30:00,603.67,604.7,603.67,604.35,9132.0,601.5812,602.6077,601.5812,602.2589,9132.0
2024-10-24 11:40:00,604.18,604.43,603.09,603.09,4423.0,602.0895,602.3386,601.0032,601.0032,4423.0
2024-10-24 11:50:00,603.05,605.0,603.05,605.0,5039.0,600.9634,602.9066,600.9634,602.9066,5039.0
2024-10-24 12:00:00,605.07,605.1,602.95,603.66,12550.0,602.9764,603.0063,600.8637,601.5713,12550.0
2024-10-24 12:10:00,603.66,604.4,603.23,604.02,4152.0,601.5713,602.3087,601.1427,601.93,4152.0
2024-10-24 12:20:00,604.36,605.09,604.36,605.09,4965.0,602.2688,602.9963,602.2688,602.9963,4965.0
2024-10-24 12:30:00,605.07,605.36,604.37,604.57,8992.0,602.9764,603.2654,602.2788,602.4781,8992.0
2024-10-24 12:40:00,604.45,604.45,603.88,604.1,5085.0,602.3585,602.3585,601.7905,602.0097,5085.0
2024-10-24 12:50:00,604.1,604.37,603.66,604.36,3434.0,602.0097,602.2788,601.5713,602.2688,3434.0
2024-10-24 13:00:00,604.19,605.07,604.1,604.49,4802.0,602.0994,602.9764,602.0097,602.3984,4802.0
2024-10-24 13:10:00,604.77,605.13,604.33,604.33,2219.0,602.6774,603.0362,602.2389,602.2389,2219.0
2024-10-24 13:20:00,604.33,604.83,604.2,604.55,3148.0,602.2389,602.7372,602.1094,602.4582,3148.0
2024-10-24 13:30:00,604.54,604.72,603.88,604.69,7176.0,602.4482,602.6276,601.7905,602.5977,7176.0
2024-10-24 13:40:00,604.56,604.67,603.41,603.6,7029.0,602.4681,602.5778,601.3221,601.5115,7029.0
2024-10-24 13:50:00,603.65,603.87,602.94,603.23,6289.0,601.5613,601.7805,600.8537,601.1427,6289.0
2024-10-24 14:00:00,602.73,604.59,602.54,604.36,3865.0,600.6445,602.498,600.4551,602.2688,3865.0
2024-10-24 14:10:00,604.48,604.9,604.48,604.87,2224.0,602.3884,602.807,602.3884,602.7771,2224.0
2024-10-24 14:20:00,604.63,605.17,604.24,604.47,3570.0,602.5379,603.076,602.1492,602.3784,3570.0
2024-10-24 14:30:00,604.27,604.63,603.76,603.76,4119.0,602.1791,602.5379,601.6709,601.6709,4119.0
2024-10-24 14:40:00,602.85,603.68,602.85,603.45,4725.0,600.7641,601.5912,600.7641,601.362,4725.0
2024-10-24 14:50:00,603.53,603.88,603.53,603.58,5131.0,601.4417,601.7905,601.4417,601.4915,5131.0
2024-10-24 15:00:00,603.58,604.19,602.78,604.14,6995.0,601.4915,602.0994,600.6943,602.0496,6995.0
2024-10-24 15:10:00,604.11,604.64,603.98,604.37,5227.0,602.0197,602.5479,601.8901,602.2788,5227.0
2024-10-24 15:20:00,604.37,604.6,604.22,604.45,6868.0,602.2788,602.508,602.1293,602.3585,6868.0
2024-10-24 15:30:00,604.42,605.11,604.42,604.52,8731.0,602.3286,603.0162,602.3286,602.4283,8731.0
2024-10-24 15:40:00,604.34,605.0,604.08,604.32,8299.0,602.2489,602.9066,601.9898,602.229,8299.0
2024-10-24 15:50:00,604.52,606.25,603.9,604.26,39871.0,602.4283,604.1523,601.8104,602.1692,39871.0
2024-10-25 09:30:00,609.08,611.56,608.05,611.56,21188.0,606.9725,609.4439,605.9461,609.4439,21188.0
2024-10-25 09:40:00,611.89,613.78,611.62,613.72,9353.0,609.7728,611.6562,609.5037,611.5964,9353.0
2024-10-25 09:50:00,613.72,615.56,612.79,615.34,11448.0,611.5964,613.4301,610.6697,613.2108,11448.0
2024-10-25 10:00:00,616.0,617.22,614.49,614.49,13101.0,613.8686,615.0843,612.3638,612.3638,13101.0
2024-10-25 10:10:00,614.65,615.44,613.64,614.43,7215.0,612.5232,613.3105,611.5167,612.304,7215.0
2024-10-25 10:20:00,614.52,614.82,613.43,614.41,9258.0,612.3937,612.6926,611.3074,612.2841,9258.0
2024-10-25 10:30:00,613.95,614.34,613.07,613.52,9056.0,611.8256,612.2143,610.9487,611.3971,9056.0
2024-10-25 10:40:00,613.85,615.11,612.45,613.08,13689.0,611.726,612.9816,610.3308,610.9587,13689.0
2024-10-25 10:50:00,613.49,613.49,612.38,612.47,4408.0,611.3672,611.3672,610.2611,610.3508,4408.0
2024-10-25 11:00:00,612.3,612.77,610.78,610.93,9917.0,610.1814,610.6497,608.6666,608.8161,9917.0
2024-10-25 11:10:00,610.82,611.81,610.78,610.79,5188.0,608.7065,609.6931,608.6666,608.6766,5188.0
2024-10-25 11:20:00,611.31,611.32,610.15,610.15,4897.0,609.1948,609.2047,608.0388,608.0388,4897.0
2024-10-25 11:30:00,610.48,611.28,609.66,609.97,2798.0,608.3677,609.1649,607.5505,607.8594,2798.0
2024-10-25 11:40:00,609.85,611.6,609.68,611.11,4205.0,607.7398,609.4838,607.5704,608.9955,4205.0
2024-10-25 11:50:00,610.76,611.03,609.98,610.89,3170.0,608.6467,608.9158,607.8694,608.7762,3170.0
2024-10-25 12:00:00,610.75,611.12,610.73,611.04,4249.0,608.6367,609.0054,608.6168,608.9257,4249.0
2024-10-25 12:10:00,611.15,611.4,610.5,610.5,5164.0,609.0353,609.2845,608.3876,608.3876,5164.0
2024-10-25 12:20:00,610.41,611.2,610.19,611.2,17903.0,608.2979,609.0852,608.0787,609.0852,17903.0
2024-10-25 12:30:00,611.26,611.51,610.4,611.18,8824.0,609.145,609.3941,608.2879,609.0652,8824.0
2024-10-25 12:40:00,611.02,611.36,610.6,610.8,4841.0,608.9058,609.2446,608.4872,608.6865,4841.0
2024-10-25 12:50:00,610.8,612.0,610.8,611.7,3899.0,608.6865,609.8824,608.6865,609.5834,3899.0
2024-10-25 13:00:00,611.76,612.24,611.65,612.24,2400.0,609.6432,610.1216,609.5336,610.1216,2400.0
2024-10-25 13:10:00,611.93,611.96,610.69,610.87,3319.0,609.8126,609.8425,608.5769,608.7563,3319.0
2024-10-25 13:20:00,610.88,610.88,610.16,610.27,2300.0,608.7663,608.7663,608.0488,608.1584,2300.0
2024-10-25 13:30:00,610.05,610.07,609.48,609.51,4277.0,607.9391,607.9591,607.3711,607.401,4277.0
2024-10-25 13:40:00,609.41,610.0,608.3,609.84,3396.0,607.3014,607.8893,606.1952,607.7299,3396.0
2024-10-25 13:50:00,609.95,610.47,609.11,609.11,5783.0,607.8395,608.3577,607.0024,607.0024,5783.0
2024-10-25 14:00:00,609.0,609.3,607.88,608.5,7465.0,606.8928,607.1917,605.7767,606.3945,7465.0
2024-10-25 14:10:00,608.54,609.26,608.2,609.08,6889.0,606.4344,607.1519,606.0955,606.9725,6889.0
2024-10-25 14:20:00,609.52,609.52,608.5,609.42,6764.0,607.411,607.411,606.3945,607.3113,6764.0
2024-10-25 14:30:00,609.11,609.42,608.84,609.04,8557.0,607.0024,607.3113,606.7333,606.9326,8557.0
2024-10-25 14:40:00,608.92,609.49,608.79,609.43,6931.0,606.8131,607.3811,606.6835,607.3213,6931.0
2024-10-25 14:50:00,609.24,609.37,608.72,609.11,7847.0,607.1319,607.2615,606.6137,607.0024,7847.0
2024-10-25 15:00:00,609.0,609.07,608.34,608.47,4956.0,606.8928,606.9625,606.2351,606.3646,4956.0
2024-10-25 15:10:00,608.7,608.7,607.83,608.13,4987.0,606.5938,606.5938,605.7268,606.0258,4987.0
2024-10-25 15:20:00,608.28,608.67,607.97,608.67,2607.0,606.1753,606.5639,605.8663,606.5639,2607.0
2024-10-25 15:30:00,608.67,609.48,608.61,608.84,10380.0,606.5639,607.3711,606.5041,606.7333,10380.0
2024-10-25 15:40:00,608.56,609.56,608.36,609.39,10106.0,606.4543,607.4508,606.255,607.2814,10106.0
2024-10-25 15:50:00,609.31,609.56,608.33,609.4,43732.0,607.2017,607.4508,606.2251,607.2914,43732.0
2024-10-28 09:30:00,612.84,613.77,610.9,612.13,18653.0,610.7195,611.6463,608.7862,610.0119,18653.0
2024-10-28 09:40:00,612.94,613.54,610.89,610.94,8228.0,610.8191,611.4171,608.7762,608.8261,8228.0
2024-10-28 09:50:00,611.06,611.88,610.12,611.48,12467.0,608.9456,609.7628,608.0089,609.3642,12467.0
2024-10-28 10:00:00,611.48,611.95,610.28,611.05,8371.0,609.3642,609.8326,608.1683,608.9357,8371.0
2024-10-28 10:10:00,610.72,611.13,610.13,610.37,6259.0,608.6068,609.0154,608.0189,608.258,6259.0
2024-10-28 10:20:00,610.71,612.43,610.71,612.08,10850.0,608.5969,610.3109,608.5969,609.9621,10850.0
2024-10-28 10:30:00,612.46,613.11,609.99,612.19,53458.0,610.3408,610.9886,607.8793,610.0717,53458.0
2024-10-28 10:40:00,612.37,612.84,611.72,611.98,4223.0,610.2511,610.7195,609.6034,609.8625,4223.0
2024-10-28 10:50:00,612.04,612.04,610.76,611.08,4488.0,609.9223,609.9223,608.6467,608.9656,4488.0
2024-10-28 11:00:00,610.88,611.14,609.38,609.42,4445.0,608.7663,609.0254,607.2715,607.3113,4445.0
2024-10-28 11:10:00,609.42,609.8,609.16,609.4,4266.0,607.3113,607.69,607.0522,607.2914,4266.0
2024-10-28 11:20:00,609.4,609.71,608.57,609.01,6005.0,607.2914,607.6003,606.4643,606.9027,6005.0
2024-10-28 11:30:00,608.68,609.64,607.89,609.55,9901.0,606.5739,607.5306,605.7866,607.4409,9901.0
2024-10-28 11:40:00,609.04,609.71,608.02,609.71,19052.0,606.9326,607.6003,605.9162,607.6003,19052.0
2024-10-28 11:50:00,609.71,610.0,608.88,609.72,12201.0,607.6003,607.8893,606.7732,607.6103,12201.0
2024-10-28 12:00:00,609.72,610.08,609.15,609.77,17096.0,607.6103,607.969,607.0423,607.6601,17096.0
2024-10-28 12:10:00,609.95,610.74,609.95,610.66,4973.0,607.8395,608.6268,607.8395,608.547,4973.0
2024-10-28 12:20:00,610.66,611.11,610.08,610.08,4095.0,608.547,608.9955,607.969,607.969,4095.0
2024-10-28 12:30:00,610.29,610.32,609.52,610.08,6959.0,608.1783,608.2082,607.411,607.969,6959.0
2024-10-28 12:40:00,610.08,610.75,610.07,610.18,2570.0,607.969,608.6367,607.9591,608.0687,2570.0
2024-10-28 12:50:00,610.04,610.31,610.0,610.0,2328.0,607.9292,608.1982,607.8893,607.8893,2328.0
2024-10-28 13:00:00,610.0,610.53,609.99,610.42,4696.0,607.8893,608.4175,607.8793,608.3079,4696.0
2024-10-28 13:10:00,610.54,610.54,609.36,609.82,6265.0,608.4274,608.4274,607.2515,607.7099,6265.0
2024-10-28 13:20:00,610.11,610.37,609.26,609.26,2987.0,607.9989,608.258,607.1519,607.1519,2987.0
2024-10-28 13:30:00,609.28,609.95,609.28,609.82,3067.0,607.1718,607.8395,607.1718,607.7099,3067.0
2024-10-28 13:40:00,609.82,610.35,609.81,610.08,4873.0,607.7099,608.2381,607.7,607.969,4873.0
2024-10-28 13:50:00,610.02,610.76,609.79,610.63,11126.0,607.9092,608.6467,607.68,608.5171,11126.0
2024-10-28 14:00:00,610.41,610.94,610.19,610.88,6578.0,608.2979,608.8261,608.0787,608.7663,6578.0
2024-10-28 14:10:00,610.73,611.58,610.69,610.97,4879.0,608.6168,609.4638,608.5769,608.856,4879.0
2024-10-28 14:20:00,610.87,611.43,610.55,611.35,4906.0,608.7563,609.3144,608.4374,609.2346,4906.0
2024-10-28 14:30:00,611.35,611.35,610.99,611.17,4089.0,609.2346,609.2346,608.8759,609.0553,4089.0
2024-10-28 14:40:00,611.33,611.45,610.97,611.33,3983.0,609.2147,609.3343,608.856,609.2147,3983.0
2024-10-28 14:50:00,611.15,611.94,611.13,611.15,5667.0,609.0353,609.8226,609.0154,609.0353,5667.0
2024-10-28 15:00:00,611.19,611.67,610.91,611.53,4764.0,609.0752,609.5535,608.7962,609.414,4764.0
2024-10-28 15:10:00,611.61,611.91,611.3,611.37,5737.0,609.4937,609.7927,609.1848,609.2546,5737.0
2024-10-28 15:20:00,611.31,611.66,611.3,611.61,4602.0,609.1948,609.5436,609.1848,609.4937,4602.0
2024-10-28 15:30:00,611.61,612.13,610.67,610.67,15188.0,609.4937,610.0119,608.557,608.557,15188.0
2024-10-28 15:40:00,610.67,610.76,609.94,610.73,45033.0,608.557,608.6467,607.8295,608.6168,45033.0
2024-10-28 15:50:00,610.39,612.44,610.27,612.01,71993.0,608.278,610.3209,608.1584,609.8924,71993.0
2024-10-29 09:30:00,612.08,616.17,609.38,615.75,20904.0,609.9621,614.038,607.2715,613.6194,20904.0
2024-10-29 09:40:00,616.16,616.74,614.85,614.86,13221.0,614.028,614.606,612.7225,612.7325,13221.0
2024-10-29 09:50:00,615.13,616.8,614.06,616.09,3761.0,613.0016,614.6658,611.9353,613.9582,3761.0
2024-10-29 10:00:00,616.85,617.11,615.82,616.37,6682.0,614.7156,614.9747,613.6892,614.2373,6682.0
2024-10-29 10:10:00,616.41,618.57,616.1,618.57,8320.0,614.2771,616.4297,613.9682,616.4297,8320.0
2024-10-29 10:20:00,618.06,621.0,618.03,618.81,11012.0,615.9214,618.8513,615.8915,616.6688,11012.0
2024-10-29 10:30:00,618.83,620.85,618.83,619.97,9379.0,616.6888,618.7018,616.6888,617.8248,9379.0
2024-10-29 10:40:00,619.63,620.14,619.15,619.75,17869.0,617.486,617.9942,617.0077,617.6056,17869.0
2024-10-29 10:50:00,620.02,622.39,620.02,622.25,20180.0,617.8746,620.2364,617.8746,620.0969,20180.0
2024-10-29 11:00:00,622.12,622.54,620.03,620.03,19290.0,619.9674,620.3859,617.8846,617.8846,19290.0
2024-10-29 11:10:00,620.26,620.37,619.34,619.95,7358.0,618.1138,618.2234,617.197,617.8049,7358.0
2024-10-29 11:20:00,619.87,622.08,619.5,621.3,6952.0,617.7252,619.9275,617.3564,619.1502,6952.0
2024-10-29 11:30:00,621.21,621.44,620.68,621.22,4369.0,619.0605,619.2897,618.5324,619.0705,4369.0
2024-10-29 11:40:00,621.35,621.71,620.81,620.99,3066.0,619.2,619.5588,618.6619,618.8413,3066.0
2024-10-29 11:50:00,621.0,622.31,621.0,622.15,6091.0,618.8513,620.1567,618.8513,619.9973,6091.0
2024-10-29 12:00:00,622.16,622.82,621.3,621.61,8299.0,620.0072,620.665,619.1502,619.4591,8299.0
2024-10-29 12:10:00,621.52,621.76,620.77,621.56,9736.0,619.3695,619.6086,618.622,619.4093,9736.0
2024-10-29 12:20:00,621.3,621.53,620.9,621.06,3740.0,619.1502,619.3794,618.7516,618.911,3740.0
2024-10-29 12:30:00,621.3,621.66,620.95,621.48,6432.0,619.1502,619.509,618.8014,619.3296,6432.0
2024-10-29 12:40:00,621.34,622.33,621.34,622.33,6887.0,619.1901,620.1767,619.1901,620.1767,6887.0
2024-10-29 12:50:00,622.42,623.0,622.24,623.0,5341.0,620.2663,620.8443,620.087,620.8443,5341.0
2024-10-29 13:00:00,623.06,623.59,622.77,623.56,2141.0,620.9041,621.4323,620.6151,621.4024,2141.0
2024-10-29 13:10:00,623.46,623.73,622.8,623.25,3949.0,621.3027,621.5718,620.645,621.0935,3949.0
2024-10-29 13:20:00,623.18,623.46,622.69,622.7,3345.0,621.0237,621.3027,620.5354,620.5454,3345.0
2024-10-29 13:30:00,622.81,624.32,622.7,623.72,5498.0,620.655,622.1598,620.5454,621.5618,5498.0
2024-10-29 13:40:00,623.63,624.22,622.74,623.84,9807.0,621.4722,622.0601,620.5852,621.6814,9807.0
2024-10-29 13:50:00,624.02,624.82,623.95,624.82,7443.0,621.8608,622.658,621.791,622.658,7443.0
2024-10-29 14:00:00,624.71,625.6,623.79,624.18,5555.0,622.5484,623.4353,621.6316,622.0202,5555.0
2024-10-29 14:10:00,623.66,624.1,623.36,624.1,8684.0,621.502,621.9405,621.2031,621.9405,8684.0
2024-10-29 14:20:00,624.12,624.55,623.5,624.55,6454.0,621.9605,622.389,621.3426,622.389,6454.0
2024-10-29 14:30:00,624.49,624.53,624.02,624.23,6427.0,622.3292,622.369,621.8608,622.0701,6427.0
2024-10-29 14:40:00,624.23,624.41,623.43,623.48,6767.0,622.0701,622.2495,621.2728,621.3227,6767.0
2024-10-29 14:50:00,623.48,624.22,623.3,623.72,6740.0,621.3227,622.0601,621.1433,621.5618,6740.0
2024-10-29 15:00:00,623.81,624.27,623.79,623.86,3898.0,621.6515,622.1099,621.6316,621.7014,3898.0
2024-10-29 15:10:00,623.97,624.43,623.86,624.38,10389.0,621.811,622.2694,621.7014,622.2196,10389.0
2024-10-29 15:20:00,624.36,625.14,624.27,624.88,5803.0,622.1996,622.9769,622.1099,622.7178,5803.0
2024-10-29 15:30:00,624.63,624.82,623.88,624.05,10612.0,622.4687,622.658,621.7213,621.8907,10612.0
2024-10-29 15:40:00,624.18,625.0,624.18,624.27,8113.0,622.0202,622.8374,622.0202,622.1099,8113.0
2024-10-29 15:50:00,624.14,624.37,623.48,623.51,34147.0,621.9804,622.2096,621.3227,621.3526,34147.0
2024-10-30 09:30:00,622.91,626.8,622.91,625.37,18979.0,620.7546,624.6312,620.7546,623.2061,18979.0
2024-10-30 09:40:00,625.7,627.16,625.38,625.55,8546.0,623.535,624.9899,623.2161,623.3855,8546.0
2024-10-30 09:50:00,625.97,627.1,624.51,626.12,14722.0,623.8041,624.9301,622.3491,623.9535,14722.0
2024-10-30 10:00:00,626.41,629.47,626.16,628.57,8181.0,624.2425,627.2919,623.9934,626.3951,8181.0
2024-10-30 10:10:00,628.72,628.72,626.38,627.6,7555.0,626.5445,626.5445,624.2126,625.4284,7555.0
2024-10-30 10:20:00,627.8,627.84,627.12,627.67,14634.0,625.6277,625.6676,624.9501,625.4982,14634.0
2024-10-30 10:30:00,627.6,628.66,627.25,627.59,12909.0,625.4284,626.4847,625.0796,625.4185,12909.0
2024-10-30 10:40:00,627.59,629.04,626.9,628.2,9771.0,625.4185,626.8634,624.7308,626.0263,9771.0
2024-10-30 10:50:00,628.19,628.19,626.21,626.91,10170.0,626.0164,626.0164,624.0432,624.7408,10170.0
2024-10-30 11:00:00,626.91,626.92,625.49,625.49,6153.0,624.7408,624.7508,623.3257,623.3257,6153.0
2024-10-30 11:10:00,625.55,625.55,624.47,625.19,6924.0,623.3855,623.3855,622.3092,623.0268,6924.0
2024-10-30 11:20:00,625.56,625.83,624.77,625.52,5343.0,623.3955,623.6645,622.6082,623.3556,5343.0
2024-10-30 11:30:00,624.9,625.33,624.71,625.19,6891.0,622.7378,623.1663,622.5484,623.0268,6891.0
2024-10-30 11:40:00,625.55,626.48,625.41,626.0,6360.0,623.3855,624.3123,623.246,623.834,6360.0
2024-10-30 11:50:00,625.74,625.86,624.69,624.73,3519.0,623.5749,623.6944,622.5285,622.5683,3519.0
2024-10-30 12:00:00,624.41,625.33,624.41,625.0,5901.0,622.2495,623.1663,622.2495,622.8374,5901.0
2024-10-30 12:10:00,624.9,624.91,624.02,624.43,3457.0,622.7378,622.7477,621.8608,622.2694,3457.0
2024-10-30 12:20:00,624.61,625.87,624.51,625.87,4627.0,622.4488,623.7044,622.3491,623.7044,4627.0
2024-10-30 12:30:00,625.62,625.81,625.17,625.73,4502.0,623.4553,623.6446,623.0068,623.5649,4502.0
2024-10-30 12:40:00,625.8,626.04,625.07,625.34,4051.0,623.6346,623.8738,622.9072,623.1762,4051.0
2024-10-30 12:50:00,625.62,625.86,624.9,625.72,6645.0,623.4553,623.6944,622.7378,623.5549,6645.0
2024-10-30 13:00:00,625.35,625.82,624.95,625.46,6221.0,623.1862,623.6546,622.7876,623.2958,6221.0
2024-10-30 13:10:00,625.46,626.1,625.45,625.72,4970.0,623.2958,623.9336,623.2859,623.5549,4970.0
2024-10-30 13:20:00,625.76,625.8,625.31,625.47,3679.0,623.5948,623.6346,623.1463,623.3058,3679.0
2024-10-30 13:30:00,625.27,625.4,623.56,623.6,7044.0,623.1065,623.236,621.4024,621.4423,7044.0
2024-10-30 13:40:00,623.53,624.66,623.4,624.61,4210.0,621.3725,622.4986,621.2429,622.4488,4210.0
2024-10-30 13:50:00,624.87,625.09,623.89,623.89,5451.0,622.7079,622.9271,621.7313,621.7313,5451.0
2024-10-30 14:00:00,624.05,624.8,624.03,624.6,2510.0,621.8907,622.6381,621.8708,622.4388,2510.0
2024-10-30 14:10:00,624.39,624.39,623.6,623.63,3787.0,622.2295,622.2295,621.4423,621.4722,3787.0
2024-10-30 14:20:00,623.77,624.03,622.52,622.62,5770.0,621.6117,621.8708,620.366,620.4656,5770.0
2024-10-30 14:30:00,622.7,623.5,622.57,623.08,6844.0,620.5454,621.3426,620.4158,620.9241,6844.0
2024-10-30 14:40:00,623.08,624.03,623.08,623.84,19010.0,620.9241,621.8708,620.9241,621.6814,19010.0
2024-10-30 14:50:00,623.84,623.85,622.72,622.94,7447.0,621.6814,621.6914,620.5653,620.7845,7447.0
2024-10-30 15:00:00,622.74,622.95,621.86,622.82,8884.0,620.5852,620.7945,619.7083,620.665,8884.0
2024-10-30 15:10:00,622.87,623.64,622.73,623.23,7305.0,620.7148,621.4821,620.5753,621.0735,7305.0
2024-10-30 15:20:00,623.37,623.37,622.73,622.73,8515.0,621.2131,621.2131,620.5753,620.5753,8515.0
2024-10-30 15:30:00,622.77,623.06,621.9,622.37,8078.0,620.6151,620.9041,619.7481,620.2165,8078.0
2024-10-30 15:40:00,622.37,622.67,622.01,622.1,6151.0,620.2165,620.5155,619.8578,619.9474,6151.0
2024-10-30 15:50:00,622.26,622.61,619.9,621.3,65230.0,620.1069,620.4557,617.7551,619.1502,65230.0
2024-10-31 09:30:00,620.17,621.74,615.03,615.49,21568.0,618.0241,619.5887,612.9019,613.3603,21568.0
2024-10-31 09:40:00,615.49,616.8,614.9,615.54,6869.0,613.3603,614.6658,612.7724,613.4101,6869.0
2024-10-31 09:50:00,615.75,618.22,615.53,617.18,7616.0,613.6194,616.0809,613.4002,615.0445,7616.0
2024-10-31 10:00:00,617.95,617.95,616.06,616.6,13229.0,615.8118,615.8118,613.9283,614.4665,13229.0
2024-10-31 10:10:00,616.45,616.58,614.38,615.15,17120.0,614.317,614.4465,612.2542,613.0215,17120.0
2024-10-31 10:20:00,615.1,616.09,614.35,615.45,33775.0,612.9717,613.9582,612.2243,613.3205,33775.0
2024-10-31 10:30:00,615.38,617.06,614.97,616.64,12618.0,613.2507,614.9249,612.8421,614.5063,12618.0
2024-10-31 10:40:00,616.52,617.95,616.52,616.54,8791.0,614.3868,615.8118,614.3868,614.4067,8791.0
2024-10-31 10:50:00,616.42,616.86,614.26,615.0,28764.0,614.2871,614.7256,612.1346,612.872,28764.0
2024-10-31 11:00:00,615.0,615.21,612.06,613.14,35950.0,612.872,613.0813,609.9422,611.0184,35950.0
2024-10-31 11:10:00,612.53,612.68,610.3,611.56,8279.0,610.4106,610.56,608.1883,609.4439,8279.0
2024-10-31 11:20:00,611.56,612.01,610.15,611.02,9266.0,609.4439,609.8924,608.0388,608.9058,9266.0
2024-10-31 11:30:00,610.75,610.75,609.67,610.26,7563.0,608.6367,608.6367,607.5605,608.1484,7563.0
2024-10-31 11:40:00,610.22,611.06,609.51,609.76,10049.0,608.1086,608.9456,607.401,607.6501,10049.0
2024-10-31 11:50:00,610.07,610.55,609.54,610.2,7623.0,607.9591,608.4374,607.4309,608.0886,7623.0
2024-10-31 12:00:00,610.19,611.51,609.88,610.92,7817.0,608.0787,609.3941,607.7697,608.8061,7817.0
2024-10-31 12:10:00,610.42,612.32,610.41,612.11,3300.0,608.3079,610.2013,608.2979,609.992,3300.0
2024-10-31 12:20:00,612.17,612.51,611.02,611.76,4549.0,610.0518,610.3906,608.9058,609.6432,4549.0
2024-10-31 12:30:00,611.42,611.75,610.72,611.08,2107.0,609.3044,609.6333,608.6068,608.9656,2107.0
2024-10-31 12:40:00,611.09,611.81,611.09,611.25,3539.0,608.9755,609.6931,608.9755,609.135,3539.0
2024-10-31 12:50:00,611.46,612.1,611.4,611.99,4949.0,609.3443,609.982,609.2845,609.8724,4949.0
2024-10-31 13:00:00,611.99,613.22,611.42,613.22,7738.0,609.8724,611.0982,609.3044,611.0982,7738.0
2024-10-31 13:10:00,612.87,612.87,611.16,611.16,3054.0,610.7494,610.7494,609.0453,609.0453,3054.0
2024-10-31 13:20:00,611.54,611.82,610.9,610.9,4311.0,609.424,609.703,608.7862,608.7862,4311.0
2024-10-31 13:30:00,610.9,611.98,610.77,611.3,9233.0,608.7862,609.8625,608.6567,609.1848,9233.0
2024-10-31 13:40:00,611.56,612.33,611.36,611.96,4524.0,609.4439,610.2113,609.2446,609.8425,4524.0
2024-10-31 13:50:00,612.33,612.51,611.79,612.02,3602.0,610.2113,610.3906,609.6731,609.9023,3602.0
2024-10-31 14:00:00,612.11,612.11,611.15,611.58,5917.0,609.992,609.992,609.0353,609.4638,5917.0
2024-10-31 14:10:00,611.31,612.01,611.31,611.62,4224.0,609.1948,609.8924,609.1948,609.5037,4224.0
2024-10-31 14:20:00,611.51,612.2,611.19,611.65,7055.0,609.3941,610.0817,609.0752,609.5336,7055.0
2024-10-31 14:30:00,611.87,612.16,610.53,610.78,28578.0,609.7528,610.0418,608.4175,608.6666,28578.0
2024-10-31 14:40:00,610.78,611.18,610.28,610.3,28012.0,608.6666,609.0652,608.1683,608.1883,28012.0
2024-10-31 14:50:00,610.5,610.96,609.9,609.9,4537.0,608.3876,608.846,607.7897,607.7897,4537.0
2024-10-31 15:00:00,609.94,610.78,609.5,610.54,10014.0,607.8295,608.6666,607.391,608.4274,10014.0
2024-10-31 15:10:00,610.53,610.53,608.67,609.72,14203.0,608.4175,608.4175,606.5639,607.6103,14203.0
2024-10-31 15:20:00,609.72,610.46,609.35,610.07,12411.0,607.6103,608.3477,607.2416,607.9591,12411.0
2024-10-31 15:30:00,610.07,610.2,608.55,609.05,9359.0,607.9591,608.0886,606.4443,606.9426,9359.0
2024-10-31 15:40:00,609.1,610.95,609.09,610.82,8834.0,606.9924,608.836,606.9825,608.7065,8834.0
2024-10-31 15:50:00,611.47,611.94,610.16,610.25,94490.0,609.3542,609.8226,608.0488,608.1384,94490.0
2024-11-01 09:30:00,605.0,610.0,603.0,609.44,30491.0,602.9066,607.8893,600.9135,607.3313,30491.0
2024-11-01 09:40:00,609.83,613.38,609.82,612.03,17129.0,607.7199,611.2576,607.7099,609.9123,17129.0
2024-11-01 09:50:00,612.03,614.76,611.47,614.41,22458.0,609.9123,612.6328,609.3542,612.2841,22458.0
2024-11-01 10:00:00,614.23,615.64,612.73,615.07,17135.0,612.1047,613.5098,610.6099,612.9418,17135.0
2024-11-01 10:10:00,615.07,617.89,614.62,617.25,8302.0,612.9418,615.752,612.4933,615.1142,8302.0
2024-11-01 10:20:00,617.52,620.44,617.22,620.44,8045.0,615.3833,618.2932,615.0843,618.2932,8045.0
2024-11-01 10:30:00,620.44,621.6,619.27,621.2,10076.0,618.2932,619.4492,617.1272,619.0506,10076.0
2024-11-01 10:40:00,621.5,621.75,620.01,620.73,23204.0,619.3495,619.5987,617.8647,618.5822,23204.0
2024-11-01 10:50:00,620.74,623.34,620.2,623.34,4516.0,618.5922,621.1832,618.054,621.1832,4516.0
2024-11-01 11:00:00,623.26,623.72,622.33,623.31,6958.0,621.1034,621.5618,620.1767,621.1533,6958.0
2024-11-01 11:10:00,623.31,624.5,623.31,623.98,7237.0,621.1533,622.3391,621.1533,621.8209,7237.0
2024-11-01 11:20:00,623.81,624.64,623.29,624.14,7011.0,621.6515,622.4787,621.1333,621.9804,7011.0
2024-11-01 11:30:00,623.63,624.59,623.63,624.54,5214.0,621.4722,622.4288,621.4722,622.379,5214.0
2024-11-01 11:40:00,624.32,625.75,623.73,624.51,9888.0,622.1598,623.5848,621.5718,622.3491,9888.0
2024-11-01 11:50:00,624.29,624.62,623.93,624.0,6397.0,622.1299,622.4587,621.7711,621.8409,6397.0
2024-11-01 12:00:00,624.0,625.33,623.97,625.04,3920.0,621.8409,623.1663,621.811,622.8773,3920.0
2024-11-01 12:10:00,625.06,625.88,624.89,625.83,6454.0,622.8972,623.7144,622.7278,623.6645,6454.0
2024-11-01 12:20:00,625.71,626.38,624.79,624.79,3929.0,623.545,624.2126,622.6281,622.6281,3929.0
2024-11-01 12:30:00,625.04,626.05,625.04,626.05,3322.0,622.8773,623.8838,622.8773,623.8838,3322.0
2024-11-01 12:40:00,625.99,626.01,624.04,624.55,5241.0,623.824,623.8439,621.8807,622.389,5241.0
2024-11-01 12:50:00,624.32,625.23,623.7,624.38,6473.0,622.1598,623.0666,621.5419,622.2196,6473.0
2024-11-01 13:00:00,624.41,624.71,623.89,623.89,2302.0,622.2495,622.5484,621.7313,621.7313,2302.0
2024-11-01 13:10:00,624.13,624.95,624.13,624.3,5249.0,621.9704,622.7876,621.9704,622.1398,5249.0
2024-11-01 13:20:00,624.61,624.87,624.39,624.52,6151.0,622.4488,622.7079,622.2295,622.3591,6151.0
2024-11-01 13:30:00,624.26,624.26,622.36,622.55,20967.0,622.1,622.1,620.2065,620.3959,20967.0
2024-11-01 13:40:00,622.55,622.66,621.31,622.16,11109.0,620.3959,620.5055,619.1602,620.0072,11109.0
2024-11-01 13:50:00,622.54,623.11,622.32,622.63,33919.0,620.3859,620.954,620.1667,620.4756,33919.0
2024-11-01 14:00:00,622.54,623.2,621.63,621.63,15196.0,620.3859,621.0436,619.4791,619.4791,15196.0
2024-11-01 14:10:00,621.52,622.48,620.95,621.96,4054.0,619.3695,620.3261,618.8014,619.8079,4054.0
2024-11-01 14:20:00,622.01,622.33,621.54,621.74,8825.0,619.8578,620.1767,619.3894,619.5887,8825.0
2024-11-01 14:30:00,621.43,621.92,621.07,621.89,12049.0,619.2798,619.7681,618.921,619.7382,12049.0
2024-11-01 14:40:00,621.76,622.2,621.32,621.45,44227.0,619.6086,620.0471,619.1701,619.2997,44227.0
2024-11-01 14:50:00,621.69,622.05,621.64,622.05,9195.0,619.5389,619.8976,619.489,619.8976,9195.0
2024-11-01 15:00:00,622.01,623.74,621.8,623.48,20117.0,619.8578,621.5818,619.6485,621.3227,20117.0
2024-11-01 15:10:00,623.87,623.87,623.04,623.45,7047.0,621.7113,621.7113,620.8842,621.2928,7047.0
2024-11-01 15:20:00,623.5,623.5,622.55,622.85,10071.0,621.3426,621.3426,620.3959,620.6949,10071.0
2024-11-01 15:30:00,622.55,623.38,622.26,623.01,13719.0,620.3959,621.223,620.1069,620.8543,13719.0
2024-11-01 15:40:00,623.06,623.19,622.68,622.93,27599.0,620.9041,621.0337,620.5254,620.7746,27599.0
2024-11-01 15:50:00,622.79,622.79,620.83,621.42,131322.0,620.6351,620.6351,618.6818,619.2698,131322.0
2024-11-04 09:30:00,623.0,624.52,616.98,616.98,31523.0,620.8443,622.3591,614.8452,614.8452,31523.0
2024-11-04 09:40:00,616.84,619.76,615.83,619.76,12211.0,614.7056,617.6155,613.6991,617.6155,12211.0
2024-11-04 09:50:00,618.98,620.11,617.68,620.11,6850.0,616.8382,617.9643,615.5427,617.9643,6850.0
2024-11-04 10:00:00,620.38,620.39,618.94,619.27,7514.0,618.2334,618.2434,616.7984,617.1272,7514.0
2024-11-04 10:10:00,619.02,619.61,617.41,619.36,12385.0,616.8781,617.4661,615.2737,617.2169,12385.0
2024-11-04 10:20:00,619.54,620.88,618.99,619.46,14368.0,617.3963,618.7317,616.8482,617.3166,14368.0
2024-11-04 10:30:00,619.46,620.44,618.74,618.95,13075.0,617.3166,618.2932,616.5991,616.8083,13075.0
2024-11-04 10:40:00,618.89,620.02,618.69,619.71,11764.0,616.7486,617.8746,616.5492,617.5657,11764.0
2024-11-04 10:50:00,619.39,620.24,618.74,619.36,8953.0,617.2468,618.0939,616.5991,617.2169,8953.0
2024-11-04 11:00:00,619.66,621.49,619.66,621.39,6630.0,617.5159,619.3396,617.5159,619.2399,6630.0
2024-11-04 11:10:00,621.31,622.0,620.88,621.24,7057.0,619.1602,619.8478,618.7317,619.0904,7057.0
2024-11-04 11:20:00,621.09,621.09,620.14,620.14,2102.0,618.9409,618.9409,617.9942,617.9942,2102.0
2024-11-04 11:30:00,619.91,619.92,618.6,618.61,10400.0,617.765,617.775,616.4596,616.4695,10400.0
2024-11-04 11:40:00,618.45,619.21,617.8,619.13,6172.0,616.3101,617.0674,615.6623,616.9877,6172.0
2024-11-04 11:50:00,619.05,619.39,618.35,618.41,3517.0,616.908,617.2468,616.2104,616.2702,3517.0
2024-11-04 12:00:00,618.43,619.06,617.4,617.68,4912.0,616.2901,616.918,615.2637,615.5427,4912.0
2024-11-04 12:10:00,617.23,618.98,617.06,618.98,5202.0,615.0943,616.8382,614.9249,616.8382,5202.0
2024-11-04 12:20:00,619.15,620.06,619.12,619.71,6991.0,617.0077,617.9145,616.9778,617.5657,6991.0
2024-11-04 12:30:00,619.71,621.3,619.71,620.31,9229.0,617.5657,619.1502,617.5657,618.1636,9229.0
2024-11-04 12:40:00,619.9,620.72,619.77,620.52,1956.0,617.7551,618.5722,617.6255,618.3729,1956.0
2024-11-04 12:50:00,621.13,621.16,620.21,620.31,9264.0,618.9808,619.0107,618.064,618.1636,9264.0
2024-11-04 13:00:00,620.31,620.93,619.5,619.5,1900.0,618.1636,618.7815,617.3564,617.3564,1900.0
2024-11-04 13:10:00,620.55,621.6,620.1,621.49,8224.0,618.4028,619.4492,617.9544,619.3396,8224.0
2024-11-04 13:20:00,621.47,621.94,621.02,621.04,12383.0,619.3196,619.788,618.8712,618.8911,12383.0
2024-11-04 13:30:00,620.98,621.78,620.66,621.76,10978.0,618.8313,619.6286,618.5124,619.6086,10978.0
2024-11-04 13:40:00,621.75,623.17,621.67,623.17,8292.0,619.5987,621.0137,619.5189,621.0137,8292.0
2024-11-04 13:50:00,622.91,623.1,621.99,621.99,5665.0,620.7546,620.944,619.8378,619.8378,5665.0
2024-11-04 14:00:00,621.88,622.74,621.72,621.93,12422.0,619.7282,620.5852,619.5688,619.778,12422.0
2024-11-04 14:10:00,621.22,621.91,621.17,621.76,6435.0,619.0705,619.7581,619.0207,619.6086,6435.0
2024-11-04 14:20:00,621.76,621.87,620.81,620.85,8268.0,619.6086,619.7182,618.6619,618.7018,8268.0
2024-11-04 14:30:00,620.79,621.88,620.79,621.62,12204.0,618.642,619.7282,618.642,619.4691,12204.0
2024-11-04 14:40:00,621.8,621.92,620.96,621.09,15019.0,619.6485,619.7681,618.8114,618.9409,15019.0
2024-11-04 14:50:00,621.11,621.6,620.8,620.86,14990.0,618.9609,619.4492,618.6519,618.7117,14990.0
2024-11-04 15:00:00,620.73,621.15,620.45,620.97,9000.0,618.5822,619.0007,618.3032,618.8214,9000.0
2024-11-04 15:10:00,621.08,621.08,619.25,620.64,17785.0,618.931,618.931,617.1073,618.4925,17785.0
2024-11-04 15:20:00,620.64,621.29,620.31,620.33,19381.0,618.4925,619.1402,618.1636,618.1836,19381.0
2024-11-04 15:30:00,620.33,620.33,619.13,619.46,9584.0,618.1836,618.1836,616.9877,617.3166,9584.0
2024-11-04 15:40:00,619.18,620.22,619.18,619.66,13068.0,617.0376,618.074,617.0376,617.5159,13068.0
2024-11-04 15:50:00,619.61,620.05,618.66,618.86,107744.0,617.4661,617.9045,616.5193,616.7187,107744.0
2024-11-05 09:30:00,619.86,622.29,618.33,621.2,22538.0,617.7152,620.1368,616.1905,619.0506,22538.0
2024-11-05 09:40:00,621.2,621.2,618.21,620.89,7765.0,619.0506,619.0506,616.0709,618.7416,7765.0
2024-11-05 09:50:00,621.25,621.61,618.97,619.78,10512.0,619.1004,619.4591,616.8283,617.6355,10512.0
2024-11-05 10:00:00,620.82,621.02,618.1,619.24,18973.0,618.6719,618.8712,615.9613,617.0973,18973.0
2024-11-05 10:10:00,618.97,618.97,616.31,616.64,5065.0,616.8283,616.8283,614.1775,614.5063,5065.0
2024-11-05 10:20:00,616.65,617.04,612.45,612.92,51781.0,614.5163,614.905,610.3308,610.7992,51781.0
2024-11-05 10:30:00,612.57,613.56,610.71,610.8,17393.0,610.4504,611.437,608.5969,608.6865,17393.0
2024-11-05 10:40:00,611.53,614.13,611.03,613.74,14610.0,609.414,612.005,608.9158,611.6164,14610.0
2024-11-05 10:50:00,613.79,614.16,613.0,613.0,16903.0,611.6662,612.0349,610.8789,610.8789,16903.0
2024-11-05 11:00:00,613.28,614.96,612.15,614.76,18897.0,611.158,612.8322,610.0319,612.6328,18897.0
2024-11-05 11:10:00,614.77,615.78,614.27,615.21,10180.0,612.6428,613.6493,612.1445,613.0813,10180.0
2024-11-05 11:20:00,615.21,615.39,613.93,614.02,9067.0,613.0813,613.2607,611.8057,611.8954,9067.0
2024-11-05 11:30:00,614.38,615.5,614.03,614.29,6954.0,612.2542,613.3703,611.9054,612.1645,6954.0
2024-11-05 11:40:00,614.29,614.37,612.34,613.58,11291.0,612.1645,612.2442,610.2212,611.4569,11291.0
2024-11-05 11:50:00,613.57,614.43,612.89,614.43,9135.0,611.447,612.304,610.7693,612.304,9135.0
2024-11-05 12:00:00,614.07,615.37,613.84,615.23,11273.0,611.9452,613.2407,611.716,613.1012,11273.0
2024-11-05 12:10:00,615.22,616.36,615.13,616.36,10674.0,613.0913,614.2273,613.0016,614.2273,10674.0
2024-11-05 12:20:00,616.22,616.6,615.65,615.68,8080.0,614.0878,614.4665,613.5198,613.5497,8080.0
2024-11-05 12:30:00,615.68,616.87,615.51,616.13,14926.0,613.5497,614.7355,613.3802,613.9981,14926.0
2024-11-05 12:40:00,616.32,617.01,616.07,617.01,8118.0,614.1874,614.8751,613.9383,614.8751,8118.0
2024-11-05 12:50:00,616.93,617.63,616.57,616.84,11127.0,614.7953,615.4929,614.4366,614.7056,11127.0
2024-11-05 13:00:00,616.83,617.33,616.54,616.69,6233.0,614.6957,615.194,614.4067,614.5562,6233.0
2024-11-05 13:10:00,616.37,617.92,616.37,617.92,13362.0,614.2373,615.7819,614.2373,615.7819,13362.0
2024-11-05 13:20:00,617.91,618.19,617.29,617.41,7444.0,615.7719,616.051,615.1541,615.2737,7444.0
2024-11-05 13:30:00,617.13,617.75,616.1,616.21,8838.0,614.9946,615.6125,613.9682,614.0778,8838.0
2024-11-05 13:40:00,616.33,617.24,615.75,616.23,84022.0,614.1974,615.1043,613.6194,614.0978,84022.0
2024-11-05 13:50:00,616.05,617.0,615.47,616.6,9934.0,613.9184,614.8651,613.3404,614.4665,9934.0
2024-11-05 14:00:00,616.59,617.79,616.46,617.7,21232.0,614.4565,615.6524,614.327,615.5627,21232.0
2024-11-05 14:10:00,617.7,617.78,616.89,617.21,22478.0,615.5627,615.6424,614.7555,615.0744,22478.0
2024-11-05 14:20:00,617.21,617.58,616.57,617.43,21505.0,615.0744,615.4431,614.4366,615.2936,21505.0
2024-11-05 14:30:00,617.56,617.61,616.13,617.07,24689.0,615.4232,615.473,613.9981,614.9349,24689.0
2024-11-05 14:40:00,617.01,618.07,617.01,617.77,36404.0,614.8751,615.9314,614.8751,615.6324,36404.0
2024-11-05 14:50:00,617.55,617.6,615.62,617.21,13842.0,615.4132,615.463,613.4899,615.0744,13842.0
2024-11-05 15:00:00,617.09,617.11,615.89,616.81,11253.0,614.9548,614.9747,613.7589,614.6758,11253.0
2024-11-05 15:10:00,617.05,617.53,615.41,616.39,12175.0,614.9149,615.3933,613.2806,614.2572,12175.0
2024-11-05 15:20:00,616.4,616.9,616.07,616.44,6740.0,614.2672,614.7654,613.9383,614.307,6740.0
2024-11-05 15:30:00,616.57,617.32,616.3,616.89,27681.0,614.4366,615.184,614.1675,614.7555,27681.0
2024-11-05 15:40:00,616.78,616.96,615.37,616.64,17328.0,614.6459,614.8252,613.2407,614.5063,17328.0
2024-11-05 15:50:00,616.62,618.87,616.06,618.83,83695.0,614.4864,616.7286,613.9283,616.6888,83695.0
2024-11-06 09:30:00,642.41,661.67,642.41,661.61,141848.0,640.1872,659.3805,640.1872,659.3207,141848.0
2024-11-06 09:40:00,661.66,663.71,654.66,658.13,79671.0,659.3706,661.4135,652.3948,655.8528,79671.0
2024-11-06 09:50:00,658.42,658.67,654.28,655.0,64321.0,656.1418,656.3909,652.0161,652.7336,64321.0
2024-11-06 10:00:00,655.61,657.77,653.41,657.11,39311.0,653.3415,655.494,651.1491,654.8363,39311.0
2024-11-06 10:10:00,657.1,660.81,655.9,659.42,75914.0,654.8263,658.5235,653.6305,657.1383,75914.0
2024-11-06 10:20:00,658.85,663.0,658.71,661.57,29602.0,656.5703,660.7059,656.4308,659.2809,29602.0
2024-11-06 10:30:00,660.65,664.0,659.58,663.5,37233.0,658.3641,661.7025,657.2978,661.2042,37233.0
2024-11-06 10:40:00,663.5,668.0,662.33,667.61,63095.0,661.2042,665.6886,660.0382,665.3,63095.0
2024-11-06 10:50:00,667.31,667.58,663.21,663.22,85817.0,665.001,665.2701,660.9152,660.9252,85817.0
2024-11-06 11:00:00,663.22,663.25,659.1,662.0,55427.0,660.9252,660.9551,656.8194,659.7094,55427.0
2024-11-06 11:10:00,662.0,662.84,658.52,658.84,84073.0,659.7094,660.5465,656.2414,656.5603,84073.0
2024-11-06 11:20:00,658.55,659.37,655.62,658.64,28736.0,656.2713,657.0885,653.3515,656.361,28736.0
2024-11-06 11:30:00,659.11,661.73,658.3,658.9,26384.0,656.8294,659.4403,656.0222,656.6201,26384.0
2024-11-06 11:40:00,658.9,660.49,657.53,657.54,21726.0,656.6201,658.2046,655.2549,655.2648,21726.0
2024-11-06 11:50:00,657.54,658.54,656.71,657.7,11003.0,655.2648,656.2614,654.4377,655.4243,11003.0
2024-11-06 12:00:00,657.12,658.93,656.41,657.84,9615.0,654.8463,656.65,654.1387,655.5638,9615.0
2024-11-06 12:10:00,658.27,658.76,655.62,656.0,6841.0,655.9923,656.4806,653.3515,653.7301,6841.0
2024-11-06 12:20:00,656.0,656.74,653.69,654.04,42144.0,653.7301,654.4676,651.4281,651.7769,42144.0
2024-11-06 12:30:00,654.12,655.17,653.63,653.96,21253.0,651.8567,652.903,651.3683,651.6972,21253.0
2024-11-06 12:40:00,654.38,658.02,653.4,657.24,35839.0,652.1158,655.7432,651.1391,654.9659,35839.0
2024-11-06 12:50:00,657.24,657.78,654.81,655.06,7820.0,654.9659,655.504,652.5443,652.7934,7820.0
2024-11-06 13:00:00,655.0,655.51,653.01,654.04,24094.0,652.7336,653.2418,650.7505,651.7769,24094.0
2024-11-06 13:10:00,653.88,654.23,651.73,652.05,11588.0,651.6175,651.9663,649.4749,649.7938,11588.0
2024-11-06 13:20:00,652.5,654.16,651.95,654.03,44082.0,650.2423,651.8965,649.6942,651.767,44082.0
2024-11-06 13:30:00,654.08,654.29,652.28,652.28,18250.0,651.8168,652.0261,650.023,650.023,18250.0
2024-11-06 13:40:00,652.67,652.67,649.1,649.31,29049.0,650.4117,650.4117,646.854,647.0633,29049.0
2024-11-06 13:50:00,649.31,649.31,646.96,647.81,21756.0,647.0633,647.0633,644.7214,645.5685,21756.0
2024-11-06 14:00:00,647.96,649.27,647.95,648.06,7831.0,645.718,647.0234,645.708,645.8176,7831.0
2024-11-06 14:10:00,648.51,648.7,646.78,647.16,16789.0,646.2661,646.4554,644.5421,644.9207,16789.0
2024-11-06 14:20:00,647.16,647.53,644.48,645.16,46213.0,644.9207,645.2895,642.25,642.9277,46213.0
2024-11-06 14:30:00,644.83,646.59,644.55,645.83,22568.0,642.5988,644.3527,642.3198,643.5953,22568.0
2024-11-06 14:40:00,645.97,647.61,645.06,646.26,28190.0,643.7349,645.3692,642.828,644.0238,28190.0
2024-11-06 14:50:00,646.34,646.34,642.75,644.43,39494.0,644.1036,644.1036,640.526,642.2002,39494.0
2024-11-06 15:00:00,644.18,648.13,643.94,647.67,12088.0,641.951,645.8874,641.7119,645.429,12088.0
2024-11-06 15:10:00,647.92,649.46,647.92,649.3,14022.0,645.6781,647.2128,645.6781,647.0533,14022.0
2024-11-06 15:20:00,649.25,649.65,648.02,648.16,13524.0,647.0035,647.4021,645.7778,645.9173,13524.0
2024-11-06 15:30:00,648.08,648.58,646.99,647.47,22296.0,645.8376,646.3358,644.7513,645.2297,22296.0
2024-11-06 15:40:00,647.44,649.38,647.44,649.05,21244.0,645.1998,647.1331,645.1998,646.8042,21244.0
2024-11-06 15:50:00,648.89,649.05,646.46,648.03,93130.0,646.6447,646.8042,644.2232,645.7877,93130.0
2024-11-07 09:30:00,651.74,663.05,651.74,662.65,52037.0,649.4849,660.7558,649.4849,660.3571,52037.0
2024-11-07 09:40:00,662.62,664.36,658.67,660.33,31033.0,660.3272,662.0612,656.3909,658.0452,31033.0
2024-11-07 09:50:00,660.15,660.65,658.15,660.07,17091.0,657.8658,658.3641,655.8727,657.7861,17091.0
2024-11-07 10:00:00,660.46,660.46,657.06,658.05,17316.0,658.1747,658.1747,654.7865,655.7731,17316.0
2024-11-07 10:10:00,658.0,658.16,655.71,655.71,10408.0,655.7232,655.8827,653.4412,653.4412,10408.0
2024-11-07 10:20:00,656.1,661.06,656.1,660.0,13102.0,653.8298,658.7726,653.8298,657.7163,13102.0
2024-11-07 10:30:00,660.0,660.86,658.41,659.49,10448.0,657.7163,658.5733,656.1318,657.2081,10448.0
2024-11-07 10:40:00,659.83,662.02,659.75,661.3,7818.0,657.5469,659.7293,657.4672,659.0118,7818.0
2024-11-07 10:50:00,661.77,663.34,661.57,662.33,14597.0,659.4802,661.0448,659.2809,660.0382,14597.0
2024-11-07 11:00:00,662.48,664.23,661.41,662.7,15465.0,660.1877,661.9317,659.1214,660.407,15465.0
2024-11-07 11:10:00,662.71,663.02,662.16,662.39,7520.0,660.4169,660.7259,659.8688,660.098,7520.0
2024-11-07 11:20:00,662.39,663.42,661.22,663.42,8135.0,660.098,661.1245,658.9321,661.1245,8135.0
2024-11-07 11:30:00,663.09,664.04,662.59,663.14,16681.0,660.7956,661.7423,660.2973,660.8454,16681.0
2024-11-07 11:40:00,663.14,663.41,660.86,661.08,11134.0,660.8454,661.1145,658.5733,658.7926,11134.0
2024-11-07 11:50:00,661.09,663.61,661.06,663.22,8918.0,658.8025,661.3138,658.7726,660.9252,8918.0
2024-11-07 12:00:00,663.22,665.23,663.22,665.1,12138.0,660.9252,662.9282,660.9252,662.7987,12138.0
2024-11-07 12:10:00,665.18,666.08,664.92,665.8,17241.0,662.8784,663.7753,662.6193,663.4962,17241.0
2024-11-07 12:20:00,665.96,668.02,665.5,666.99,24738.0,663.6557,665.7086,663.1973,664.6821,24738.0
2024-11-07 12:30:00,666.84,668.15,666.68,667.0,23937.0,664.5326,665.8381,664.3732,664.6921,23937.0
2024-11-07 12:40:00,667.35,668.08,667.15,668.06,8601.0,665.0409,665.7683,664.8416,665.7484,8601.0
2024-11-07 12:50:00,667.63,667.9,666.4,666.63,14261.0,665.3199,665.589,664.0942,664.3234,14261.0
2024-11-07 13:00:00,666.69,666.97,665.52,665.84,11375.0,664.3832,664.6622,663.2172,663.5361,11375.0
2024-11-07 13:10:00,665.77,666.89,665.56,665.76,9206.0,663.4663,664.5825,663.2571,663.4564,9206.0
2024-11-07 13:20:00,665.87,666.23,664.78,665.44,9607.0,663.566,663.9248,662.4798,663.1375,9607.0
2024-11-07 13:30:00,665.43,666.97,665.1,666.97,6157.0,663.1275,664.6622,662.7987,664.6622,6157.0
2024-11-07 13:40:00,666.98,667.0,666.01,666.3,7632.0,664.6722,664.6921,663.7055,663.9945,7632.0
2024-11-07 13:50:00,666.48,667.77,666.32,667.29,13476.0,664.1739,665.4594,664.0144,664.9811,13476.0
2024-11-07 14:00:00,666.98,667.8,666.06,667.8,19039.0,664.6722,665.4893,663.7553,665.4893,19039.0
2024-11-07 14:10:00,667.36,668.35,667.06,668.26,11359.0,665.0508,666.0374,664.7519,665.9477,11359.0
2024-11-07 14:20:00,668.17,668.35,667.56,667.84,11939.0,665.858,666.0374,665.2501,665.5292,11939.0
2024-11-07 14:30:00,667.85,669.67,666.94,669.63,22886.0,665.5391,667.3528,664.6323,667.313,22886.0
2024-11-07 14:40:00,669.26,671.1,667.79,671.1,18207.0,666.9443,668.7779,665.4794,668.7779,18207.0
2024-11-07 14:50:00,671.12,671.19,669.03,670.18,28091.0,668.7978,668.8676,666.7151,667.8611,28091.0
2024-11-07 15:00:00,669.73,671.73,669.73,671.05,19328.0,667.4126,669.4057,667.4126,668.7281,19328.0
2024-11-07 15:10:00,671.03,672.67,670.86,672.53,19363.0,668.7081,670.3425,668.5387,670.203,19363.0
2024-11-07 15:20:00,672.44,673.45,671.98,672.51,36145.0,670.1133,671.1198,669.6549,670.183,36145.0
2024-11-07 15:30:00,672.68,672.97,672.02,672.73,21885.0,670.3524,670.6414,669.6947,670.4023,21885.0
2024-11-07 15:40:00,672.72,674.71,672.72,674.25,21077.0,670.3923,672.3754,670.3923,671.917,21077.0
2024-11-07 15:50:00,674.13,675.1,673.18,674.16,139327.0,671.7974,672.7641,670.8507,671.8273,139327.0
2024-11-08 09:30:00,678.0,679.35,672.23,673.8,31667.0,675.654,676.9994,669.904,671.4686,31667.0
2024-11-08 09:40:00,674.15,678.32,673.02,677.71,15850.0,671.8173,675.9729,670.6913,675.365,15850.0
2024-11-08 09:50:00,677.71,680.34,677.61,680.34,14855.0,675.365,677.9859,675.2654,677.9859,14855.0
2024-11-08 10:00:00,679.69,680.34,677.6,677.76,19826.0,677.3382,677.9859,675.2554,675.4149,19826.0
2024-11-08 10:10:00,677.77,678.67,676.57,678.49,9651.0,675.4248,676.3217,674.229,676.1423,9651.0
2024-11-08 10:20:00,678.73,680.69,678.43,679.04,17667.0,676.3815,678.3347,676.0825,676.6904,17667.0
2024-11-08 10:30:00,679.06,679.63,677.15,679.63,37452.0,676.7104,677.2784,674.807,677.2784,37452.0
2024-11-08 10:40:00,680.19,683.33,680.13,681.68,15246.0,677.8364,680.9656,677.7767,679.3213,15246.0
2024-11-08 10:50:00,681.81,682.94,681.55,682.88,7048.0,679.4508,680.5769,679.1917,680.5171,7048.0
2024-11-08 11:00:00,682.97,683.39,681.8,682.6,21295.0,680.6068,681.0254,679.4409,680.2381,21295.0
2024-11-08 11:10:00,682.77,683.94,682.73,683.54,28658.0,680.4075,681.5735,680.3677,681.1749,28658.0
2024-11-08 11:20:00,683.54,684.21,682.76,683.6,17783.0,681.1749,681.8425,680.3976,681.2346,17783.0
2024-11-08 11:30:00,683.47,685.69,683.27,685.37,24581.0,681.1051,683.3174,680.9058,682.9985,24581.0
2024-11-08 11:40:00,685.33,686.21,684.65,686.01,27551.0,682.9587,683.8356,682.281,683.6363,27551.0
2024-11-08 11:50:00,686.01,686.62,684.1,684.41,14413.0,683.6363,684.2442,681.7329,682.0418,14413.0
2024-11-08 12:00:00,684.69,686.3,684.62,685.0,6584.0,682.3209,683.9253,682.2511,682.6298,6584.0
2024-11-08 12:10:00,685.06,685.06,683.72,684.5,5896.0,682.6896,682.6896,681.3542,682.1315,5896.0
2024-11-08 12:20:00,684.33,684.34,683.26,683.26,7838.0,681.9621,681.9721,680.8958,680.8958,7838.0
2024-11-08 12:30:00,683.26,684.07,683.06,684.07,9284.0,680.8958,681.703,680.6965,681.703,9284.0
2024-11-08 12:40:00,683.7,685.45,683.7,685.45,5907.0,681.3343,683.0782,681.3343,683.0782,5907.0
2024-11-08 12:50:00,685.23,685.23,684.42,684.58,8521.0,682.859,682.859,682.0518,682.2113,8521.0
2024-11-08 13:00:00,684.57,685.94,684.57,685.55,6457.0,682.2013,683.5666,682.2013,683.1779,6457.0
2024-11-08 13:10:00,685.55,685.68,684.61,684.71,8831.0,683.1779,683.3075,682.2412,682.3408,8831.0
2024-11-08 13:20:00,684.71,685.08,684.47,684.97,5275.0,682.3408,682.7095,682.1016,682.5999,5275.0
2024-11-08 13:30:00,684.91,686.21,684.86,686.18,7130.0,682.5401,683.8356,682.4903,683.8057,7130.0
2024-11-08 13:40:00,685.99,686.53,684.94,685.2,6084.0,683.6164,684.1545,682.57,682.8291,6084.0
2024-11-08 13:50:00,685.1,685.52,684.47,684.95,5420.0,682.7295,683.148,682.1016,682.58,5420.0
2024-11-08 14:00:00,684.94,685.87,684.27,685.87,10922.0,682.57,683.4968,681.9023,683.4968,10922.0
2024-11-08 14:10:00,685.62,686.39,685.36,686.39,11696.0,683.2477,684.015,682.9886,684.015,11696.0
2024-11-08 14:20:00,686.39,686.77,685.86,686.16,12252.0,684.015,684.3937,683.4868,683.7858,12252.0
2024-11-08 14:30:00,686.16,687.32,685.86,687.32,9177.0,683.7858,684.9418,683.4868,684.9418,9177.0
2024-11-08 14:40:00,687.48,688.29,687.11,688.09,8122.0,685.1012,685.9084,684.7325,685.7091,8122.0
2024-11-08 14:50:00,688.08,688.88,687.3,687.3,16418.0,685.6991,686.4964,684.9218,684.9218,16418.0
2024-11-08 15:00:00,687.18,687.42,686.11,686.38,16700.0,684.8023,685.0414,683.736,684.005,16700.0
2024-11-08 15:10:00,686.56,687.38,685.8,685.82,17050.0,684.1844,685.0016,683.427,683.447,17050.0
2024-11-08 15:20:00,685.81,686.17,684.86,685.23,20936.0,683.437,683.7958,682.4903,682.859,20936.0
2024-11-08 15:30:00,685.26,685.85,684.78,684.92,16268.0,682.8889,683.4769,682.4106,682.5501,16268.0
2024-11-08 15:40:00,684.65,685.49,683.84,685.23,19706.0,682.281,683.1181,681.4738,682.859,19706.0
2024-11-08 15:50:00,685.12,685.12,683.52,684.61,104824.0,682.7494,682.7494,681.1549,682.2412,104824.0
2024-11-11 09:30:00,683.79,687.37,682.6,684.45,26953.0,681.424,684.9916,680.2381,682.0817,26953.0
2024-11-11 09:40:00,684.17,685.06,682.65,683.48,9836.0,681.8027,682.6896,680.2879,681.1151,9836.0
2024-11-11 09:50:00,684.75,686.21,682.3,686.21,18401.0,682.3807,683.8356,679.9391,683.8356,18401.0
2024-11-11 10:00:00,686.83,687.88,683.94,687.43,18490.0,684.4535,685.4998,681.5735,685.0514,18490.0
2024-11-11 10:10:00,687.47,688.08,685.43,686.32,11508.0,685.0913,685.6991,683.0583,683.9452,11508.0
2024-11-11 10:20:00,686.99,689.75,686.8,688.5,37154.0,684.6129,687.3634,684.4236,686.1177,37154.0
2024-11-11 10:30:00,687.99,691.39,687.99,690.77,23870.0,685.6095,688.9977,685.6095,688.3798,23870.0
2024-11-11 10:40:00,690.77,691.65,689.05,690.47,10562.0,688.3798,689.2568,686.6658,688.0809,10562.0
2024-11-11 10:50:00,690.81,691.91,689.39,690.14,9199.0,688.4197,689.5159,687.0046,687.752,9199.0
2024-11-11 11:00:00,690.21,690.85,689.4,689.44,11408.0,687.8218,688.4596,687.0146,687.0544,11408.0
2024-11-11 11:10:00,689.71,691.67,689.41,691.46,23314.0,687.3235,689.2767,687.0245,689.0675,23314.0
2024-11-11 11:20:00,691.68,693.31,691.35,692.81,18215.0,689.2867,690.9111,688.9578,690.4128,18215.0
2024-11-11 11:30:00,693.34,694.1,692.25,693.74,36879.0,690.9409,691.6983,689.8547,691.3396,36879.0
2024-11-11 11:40:00,693.74,694.06,693.13,694.05,7911.0,691.3396,691.6585,690.7317,691.6485,7911.0
2024-11-11 11:50:00,694.33,694.33,692.9,693.95,8407.0,691.9275,691.9275,690.5025,691.5488,8407.0
2024-11-11 12:00:00,693.95,693.95,691.2,691.61,3962.0,691.5488,691.5488,688.8084,689.2169,3962.0
2024-11-11 12:10:00,691.72,693.02,691.64,692.7,9815.0,689.3266,690.6221,689.2468,690.3032,9815.0
2024-11-11 12:20:00,692.58,692.7,691.92,692.7,5923.0,690.1836,690.3032,689.5259,690.3032,5923.0
2024-11-11 12:30:00,692.74,693.02,692.53,692.67,3734.0,690.343,690.6221,690.1337,690.2733,3734.0
2024-11-11 12:40:00,692.67,694.19,692.51,693.75,4866.0,690.2733,691.788,690.1138,691.3495,4866.0
2024-11-11 12:50:00,693.41,694.12,693.12,694.04,3362.0,691.0107,691.7182,690.7217,691.6385,3362.0
2024-11-11 13:00:00,693.35,693.7,692.48,692.69,12507.0,690.9509,691.2997,690.0839,690.2932,12507.0
2024-11-11 13:10:00,692.69,693.95,692.5,693.72,7292.0,690.2932,691.5488,690.1039,691.3196,7292.0
2024-11-11 13:20:00,693.68,693.83,693.21,693.75,5696.0,691.2798,691.4293,690.8114,691.3495,5696.0
2024-11-11 13:30:00,693.67,696.48,693.25,696.13,13811.0,691.2698,694.0701,690.8513,693.7213,13811.0
2024-11-11 13:40:00,696.56,697.48,696.05,696.98,16537.0,694.1498,695.0666,693.6416,694.5684,16537.0
2024-11-11 13:50:00,696.98,697.56,696.76,696.76,10707.0,694.5684,695.1463,694.3491,694.3491,10707.0
2024-11-11 14:00:00,696.5,697.12,696.05,696.36,17782.0,694.09,694.7079,693.6416,693.9505,17782.0
2024-11-11 14:10:00,696.76,697.13,695.1,695.34,9643.0,694.3491,694.7178,692.6949,692.934,9643.0
2024-11-11 14:20:00,695.65,696.28,695.65,696.21,2544.0,693.243,693.8708,693.243,693.801,2544.0
2024-11-11 14:30:00,696.33,697.49,696.23,696.81,14556.0,693.9206,695.0766,693.8209,694.3989,14556.0
2024-11-11 14:40:00,696.99,697.19,695.9,697.07,6774.0,694.5783,694.7776,693.4921,694.658,6774.0
2024-11-11 14:50:00,697.05,697.35,696.22,697.05,21642.0,694.6381,694.9371,693.811,694.6381,21642.0
2024-11-11 15:00:00,696.97,697.49,696.73,697.36,7758.0,694.5584,695.0766,694.3192,694.947,7758.0
2024-11-11 15:10:00,697.58,697.81,697.19,697.6,9247.0,695.1663,695.3955,694.7776,695.1862,9247.0
2024-11-11 15:20:00,697.54,698.07,697.0,697.15,13435.0,695.1264,695.6546,694.5883,694.7378,13435.0
2024-11-11 15:30:00,697.15,698.53,697.03,697.52,17175.0,694.7378,696.113,694.6182,695.1065,17175.0
2024-11-11 15:40:00,697.62,698.19,697.14,697.81,20516.0,695.2061,695.7742,694.7278,695.3955,20516.0
2024-11-11 15:50:00,697.68,698.96,696.82,697.6,76816.0,695.2659,696.5415,694.4089,695.1862,76816.0
2024-11-12 09:30:00,695.0,697.7,694.3,696.99,24942.0,692.5952,695.2859,691.8976,694.5783,24942.0
2024-11-12 09:40:00,696.99,699.2,696.07,697.52,17721.0,694.5783,696.7807,693.6615,695.1065,17721.0
2024-11-12 09:50:00,698.71,700.0,698.14,699.41,12271.0,696.2924,697.5779,695.7243,696.9899,12271.0
2024-11-12 10:00:00,699.35,700.99,698.81,699.97,21711.0,696.9302,698.5645,696.392,697.548,21711.0
2024-11-12 10:10:00,699.94,701.6,699.75,700.48,12486.0,697.5181,699.1724,697.3288,698.0562,12486.0
2024-11-12 10:20:00,700.12,701.57,699.34,701.3,19742.0,697.6975,699.1425,696.9202,698.8734,19742.0
2024-11-12 10:30:00,701.3,703.84,700.73,701.92,23461.0,698.8734,701.4046,698.3054,699.4913,23461.0
2024-11-12 10:40:00,701.58,702.52,701.09,702.25,20742.0,699.1524,700.0892,698.6641,699.8201,20742.0
2024-11-12 10:50:00,702.16,703.15,700.96,702.92,16716.0,699.7304,700.717,698.5346,700.4878,16716.0
2024-11-12 11:00:00,703.31,703.38,700.6,701.56,16424.0,700.8764,700.9462,698.1758,699.1325,16424.0
2024-11-12 11:10:00,701.54,701.96,699.5,700.88,18012.0,699.1126,699.5311,697.0796,698.4549,18012.0
2024-11-12 11:20:00,700.69,702.8,700.68,702.25,11907.0,698.2655,700.3682,698.2555,699.8201,11907.0
2024-11-12 11:30:00,702.26,702.71,701.72,702.08,8447.0,699.8301,700.2785,699.292,699.6507,8447.0
2024-11-12 11:40:00,702.35,702.78,701.6,701.61,7617.0,699.9198,700.3483,699.1724,699.1823,7617.0
2024-11-12 11:50:00,701.93,703.5,701.9,702.63,13067.0,699.5012,701.0658,699.4713,700.1988,13067.0
2024-11-12 12:00:00,702.56,703.88,702.4,702.94,5425.0,700.129,701.4445,699.9696,700.5077,5425.0
2024-11-12 12:10:00,702.58,702.79,700.98,701.43,6005.0,700.149,700.3582,698.5545,699.003,6005.0
2024-11-12 12:20:00,701.42,702.23,701.42,701.55,31473.0,698.993,699.8002,698.993,699.1225,31473.0
2024-11-12 12:30:00,702.02,703.67,701.58,703.39,12672.0,699.5909,701.2352,699.1524,700.9562,12672.0
2024-11-12 12:40:00,703.34,703.88,702.57,702.81,6024.0,700.9063,701.4445,700.139,700.3782,6024.0
2024-11-12 12:50:00,702.57,702.86,700.66,701.28,3706.0,700.139,700.428,698.2356,698.8535,3706.0
2024-11-12 13:00:00,700.89,701.5,700.26,700.54,6527.0,698.4648,699.0727,697.837,698.116,6527.0
2024-11-12 13:10:00,700.54,700.92,699.59,700.69,5556.0,698.116,698.4947,697.1693,698.2655,5556.0
2024-11-12 13:20:00,700.46,701.85,700.3,701.64,3673.0,698.0363,699.4215,697.8769,699.2122,3673.0
2024-11-12 13:30:00,701.64,702.46,701.43,701.47,4567.0,699.2122,700.0294,699.003,699.0428,4567.0
2024-11-12 13:40:00,701.46,702.88,701.28,702.76,14221.0,699.0329,700.4479,698.8535,700.3284,14221.0
2024-11-12 13:50:00,703.01,703.34,702.74,703.01,4917.0,700.5775,700.9063,700.3084,700.5775,4917.0
2024-11-12 14:00:00,703.01,703.48,702.36,703.04,12194.0,700.5775,701.0459,699.9297,700.6074,12194.0
2024-11-12 14:10:00,703.05,703.85,702.41,702.41,7175.0,700.6173,701.4146,699.9796,699.9796,7175.0
2024-11-12 14:20:00,702.68,702.99,702.08,702.59,8118.0,700.2486,700.5576,699.6507,700.1589,8118.0
2024-11-12 14:30:00,702.49,702.83,702.06,702.23,4203.0,700.0593,700.3981,699.6308,699.8002,4203.0
2024-11-12 14:40:00,702.05,702.34,701.39,701.74,9066.0,699.6208,699.9098,698.9631,699.3119,9066.0
2024-11-12 14:50:00,701.66,701.84,701.19,701.26,6524.0,699.2322,699.4115,698.7638,698.8335,6524.0
2024-11-12 15:00:00,701.17,702.36,701.17,702.03,5924.0,698.7439,699.9297,698.7439,699.6009,5924.0
2024-11-12 15:10:00,702.2,702.27,700.8,700.82,9819.0,699.7703,699.84,698.3751,698.3951,9819.0
2024-11-12 15:20:00,700.67,700.73,700.07,700.43,7126.0,698.2456,698.3054,697.6477,698.0064,7126.0
2024-11-12 15:30:00,700.5,700.6,699.67,699.88,14987.0,698.0762,698.1758,697.249,697.4583,14987.0
2024-11-12 15:40:00,699.75,700.76,699.75,700.64,34696.0,697.3288,698.3353,697.3288,698.2157,34696.0
2024-11-12 15:50:00,700.64,700.64,698.95,699.62,89255.0,698.2157,698.2157,696.5315,697.1992,89255.0
2024-11-13 09:30:00,697.25,701.32,695.02,700.71,18829.0,694.8374,698.8933,692.6151,698.2854,18829.0
2024-11-13 09:40:00,700.71,704.6,700.67,703.97,18396.0,698.2854,702.162,698.2456,701.5342,18396.0
2024-11-13 09:50:00,703.84,707.99,703.84,707.95,21692.0,701.4046,705.5403,701.4046,705.5004,21692.0
2024-11-13 10:00:00,707.95,708.27,705.83,707.05,13731.0,705.5004,705.8193,703.3877,704.6035,13731.0
2024-11-13 10:10:00,707.5,708.81,706.51,707.95,12998.0,705.052,706.3574,704.0654,705.5004,12998.0
2024-11-13 10:20:00,707.55,710.95,707.54,710.5,28781.0,705.1018,708.49,705.0918,708.0416,28781.0
2024-11-13 10:30:00,710.38,712.55,710.14,711.83,24247.0,707.922,710.0845,707.6828,709.367,24247.0
2024-11-13 10:40:00,712.29,712.66,711.1,712.14,12289.0,709.8254,710.1941,708.6395,709.6759,12289.0
2024-11-13 10:50:00,712.09,713.38,711.14,711.75,10603.0,709.6261,710.9116,708.6794,709.2872,10603.0
2024-11-13 11:00:00,711.85,712.37,711.14,711.34,9507.0,709.3869,709.9051,708.6794,708.8787,9507.0
2024-11-13 11:10:00,711.34,713.13,711.33,712.71,12931.0,708.8787,710.6625,708.8687,710.2439,12931.0
2024-11-13 11:20:00,713.18,714.24,711.34,713.22,13763.0,710.7123,711.7686,708.8787,710.7522,13763.0
2024-11-13 11:30:00,713.32,714.78,712.89,713.25,7986.0,710.8518,712.3068,710.4233,710.7821,7986.0
2024-11-13 11:40:00,713.27,713.27,711.2,712.52,9133.0,710.802,710.802,708.7391,710.0546,9133.0
2024-11-13 11:50:00,712.36,713.32,712.08,712.36,11398.0,709.8951,710.8518,709.6161,709.8951,11398.0
2024-11-13 12:00:00,711.78,713.12,711.78,712.03,9171.0,709.3171,710.6525,709.3171,709.5663,9171.0
2024-11-13 12:10:00,712.11,712.26,710.43,710.43,14862.0,709.646,709.7955,707.9718,707.9718,14862.0
2024-11-13 12:20:00,710.44,711.03,709.47,710.66,10291.0,707.9818,708.5697,707.0151,708.201,10291.0
2024-11-13 12:30:00,711.02,711.2,709.98,710.38,11341.0,708.5598,708.7391,707.5234,707.922,11341.0
2024-11-13 12:40:00,710.74,710.74,709.39,710.35,7891.0,708.2807,708.2807,706.9354,707.8921,7891.0
2024-11-13 12:50:00,710.36,711.58,710.36,711.58,6616.0,707.9021,709.1178,707.9021,709.1178,6616.0
2024-11-13 13:00:00,711.58,712.41,711.3,711.9,10797.0,709.1178,709.945,708.8388,709.4367,10797.0
2024-11-13 13:10:00,711.84,712.35,710.39,710.57,3497.0,709.3769,709.8852,707.932,708.1113,3497.0
2024-11-13 13:20:00,710.57,711.33,710.56,711.21,4191.0,708.1113,708.8687,708.1014,708.7491,4191.0
2024-11-13 13:30:00,711.54,712.13,710.41,710.42,4541.0,709.078,709.6659,707.9519,707.9618,4541.0
2024-11-13 13:40:00,710.14,712.09,709.88,712.09,7158.0,707.6828,709.6261,707.4237,709.6261,7158.0
2024-11-13 13:50:00,712.09,713.5,712.09,712.75,6475.0,709.6261,711.0312,709.6261,710.2838,6475.0
2024-11-13 14:00:00,712.73,712.73,711.34,711.58,8632.0,710.2639,710.2639,708.8787,709.1178,8632.0
2024-11-13 14:10:00,711.34,711.91,710.45,710.45,11715.0,708.8787,709.4467,707.9917,707.9917,11715.0
2024-11-13 14:20:00,710.71,710.71,708.54,709.03,8489.0,708.2508,708.2508,706.0884,706.5767,8489.0
2024-11-13 14:30:00,708.33,709.74,708.33,709.23,5936.0,705.8791,707.2842,705.8791,706.776,5936.0
2024-11-13 14:40:00,709.13,710.04,708.9,709.65,14785.0,706.6763,707.5832,706.4471,707.1945,14785.0
2024-11-13 14:50:00,709.66,710.17,709.08,709.98,11380.0,707.2045,707.7127,706.6265,707.5234,11380.0
2024-11-13 15:00:00,710.02,710.03,708.12,709.14,6200.0,707.5632,707.5732,705.6698,706.6863,6200.0
2024-11-13 15:10:00,709.68,710.09,709.3,709.52,10476.0,707.2244,707.633,706.8457,707.065,10476.0
2024-11-13 15:20:00,709.89,709.91,708.98,709.64,10367.0,707.4337,707.4536,706.5268,707.1845,10367.0
2024-11-13 15:30:00,709.47,709.47,708.67,709.27,14539.0,707.0151,707.0151,706.2179,706.8158,14539.0
2024-11-13 15:40:00,709.26,709.87,709.01,709.01,18288.0,706.8059,707.4138,706.5567,706.5567,18288.0
2024-11-13 15:50:00,708.95,708.95,705.09,706.27,79681.0,706.4969,706.4969,702.6503,703.8262,79681.0
2024-11-14 09:30:00,701.58,706.0,699.0,700.97,38186.0,699.1524,703.5571,696.5814,698.5445,38186.0
2024-11-14 09:40:00,701.32,701.62,696.18,699.09,27573.0,698.8933,699.1923,693.7711,696.6711,27573.0
2024-11-14 09:50:00,699.89,700.03,696.52,697.23,24794.0,697.4683,697.6078,694.1099,694.8175,24794.0
2024-11-14 10:00:00,697.01,698.19,693.4,696.69,42145.0,694.5982,695.7742,691.0007,694.2794,42145.0
2024-11-14 10:10:00,696.7,697.29,695.54,696.28,17355.0,694.2893,694.8773,693.1333,693.8708,17355.0
2024-11-14 10:20:00,696.25,698.69,696.0,697.85,28605.0,693.8409,696.2724,693.5917,695.4353,28605.0
2024-11-14 10:30:00,697.85,698.76,695.21,698.36,27528.0,695.4353,696.3422,692.8045,695.9436,27528.0
2024-11-14 10:40:00,698.52,699.11,698.22,698.58,6863.0,696.103,696.691,695.8041,696.1628,6863.0
2024-11-14 10:50:00,698.7,700.19,698.64,699.03,16025.0,696.2824,697.7672,696.2226,696.6113,16025.0
2024-11-14 11:00:00,699.46,701.72,698.53,701.6,9989.0,697.0398,699.292,696.113,699.1724,9989.0
2024-11-14 11:10:00,701.45,702.32,700.94,702.17,11427.0,699.0229,699.8899,698.5146,699.7404,11427.0
2024-11-14 11:20:00,702.17,702.36,700.8,701.81,7761.0,699.7404,699.9297,698.3751,699.3816,7761.0
2024-11-14 11:30:00,701.85,702.44,701.39,701.73,7689.0,699.4215,700.0095,698.9631,699.3019,7689.0
2024-11-14 11:40:00,702.2,703.7,702.06,702.68,9767.0,699.7703,701.2651,699.6308,700.2486,9767.0
2024-11-14 11:50:00,702.74,703.23,701.48,703.17,6348.0,700.3084,700.7967,699.0528,700.7369,6348.0
2024-11-14 12:00:00,703.1,703.87,702.61,703.07,5504.0,700.6672,701.4345,700.1789,700.6373,5504.0
2024-11-14 12:10:00,703.15,703.38,702.55,702.93,6136.0,700.717,700.9462,700.1191,700.4978,6136.0
2024-11-14 12:20:00,702.93,703.23,701.63,702.36,17753.0,700.4978,700.7967,699.2023,699.9297,17753.0
2024-11-14 12:30:00,702.27,703.41,701.06,703.41,13296.0,699.84,700.9761,698.6342,700.9761,13296.0
2024-11-14 12:40:00,703.87,704.85,700.51,701.03,16894.0,701.4345,702.4111,698.0861,698.6043,16894.0
2024-11-14 12:50:00,700.76,702.92,700.76,702.41,10288.0,698.3353,700.4878,698.3353,699.9796,10288.0
2024-11-14 13:00:00,702.43,703.78,701.74,703.78,9238.0,699.9995,701.3448,699.3119,701.3448,9238.0
2024-11-14 13:10:00,704.01,704.42,703.18,703.95,5544.0,701.574,701.9826,700.7469,701.5142,5544.0
2024-11-14 13:20:00,703.77,704.46,703.63,703.72,6186.0,701.3349,702.0225,701.1953,701.285,6186.0
2024-11-14 13:30:00,703.72,703.72,702.63,702.69,10434.0,701.285,701.285,700.1988,700.2586,10434.0
2024-11-14 13:40:00,702.69,703.08,702.2,702.61,8463.0,700.2586,700.6472,699.7703,700.1789,8463.0
2024-11-14 13:50:00,702.71,702.84,701.49,702.16,9954.0,700.2785,700.4081,699.0627,699.7304,9954.0
2024-11-14 14:00:00,702.18,704.76,701.99,704.11,7570.0,699.7504,702.3214,699.561,701.6737,7570.0
2024-11-14 14:10:00,703.52,703.93,703.25,703.84,7140.0,701.0857,701.4943,700.8167,701.4046,7140.0
2024-11-14 14:20:00,704.06,704.73,703.67,704.5,7498.0,701.6239,702.2915,701.2352,702.0623,7498.0
2024-11-14 14:30:00,704.75,705.07,704.19,704.94,9691.0,702.3115,702.6304,701.7534,702.5008,9691.0
2024-11-14 14:40:00,705.0,705.01,704.44,704.86,6477.0,702.5606,702.5706,702.0025,702.4211,6477.0
2024-11-14 14:50:00,704.87,704.93,704.19,704.8,11111.0,702.4311,702.4908,701.7534,702.3613,11111.0
2024-11-14 15:00:00,704.58,704.63,702.99,703.46,12874.0,702.1421,702.1919,700.5576,701.0259,12874.0
2024-11-14 15:10:00,703.32,703.42,701.77,702.3,14382.0,700.8864,700.9861,699.3418,699.8699,14382.0
2024-11-14 15:20:00,702.31,702.39,701.66,701.81,15773.0,699.8799,699.9596,699.2322,699.3816,15773.0
2024-11-14 15:30:00,701.76,701.81,699.56,700.16,16891.0,699.3318,699.3816,697.1394,697.7373,16891.0
2024-11-14 15:40:00,700.02,700.61,699.27,699.68,13868.0,697.5978,698.1858,696.8504,697.259,13868.0
2024-11-14 15:50:00,699.93,701.29,698.74,701.03,41289.0,697.5081,698.8634,696.3223,698.6043,41289.0
2024-11-15 09:30:00,691.16,692.85,685.23,688.86,106395.0,688.7685,690.4526,682.859,686.4764,106395.0
2024-11-15 09:40:00,689.17,689.48,685.0,689.48,22995.0,686.7854,687.0943,682.6298,687.0943,22995.0
2024-11-15 09:50:00,689.43,689.43,685.0,686.44,18616.0,687.0445,687.0445,682.6298,684.0648,18616.0
2024-11-15 10:00:00,686.51,686.74,684.04,684.13,20395.0,684.1346,684.3638,681.6731,681.7628,20395.0
2024-11-15 10:10:00,684.35,684.95,683.07,684.26,20594.0,681.9821,682.58,680.7065,681.8924,20594.0
2024-11-15 10:20:00,684.21,685.26,683.41,683.62,15127.0,681.8425,682.8889,681.0453,681.2546,15127.0
2024-11-15 10:30:00,683.53,684.56,681.67,682.52,18047.0,681.1649,682.1913,679.3113,680.1584,18047.0
2024-11-15 10:40:00,682.55,682.74,680.21,681.11,19478.0,680.1883,680.3776,677.8564,678.7533,19478.0
2024-11-15 10:50:00,681.36,683.0,680.9,682.59,14764.0,679.0024,680.6367,678.544,680.2281,14764.0
2024-11-15 11:00:00,683.33,683.33,682.22,682.26,9187.0,680.9656,680.9656,679.8594,679.8993,9187.0
2024-11-15 11:10:00,682.45,685.04,682.45,684.64,10252.0,680.0886,682.6697,680.0886,682.271,10252.0
2024-11-15 11:20:00,684.67,686.63,684.66,686.42,8588.0,682.3009,684.2542,682.291,684.0449,8588.0
2024-11-15 11:30:00,686.3,686.45,684.57,685.02,7011.0,683.9253,684.0748,682.2013,682.6497,7011.0
2024-11-15 11:40:00,684.76,685.3,684.39,684.7,4452.0,682.3906,682.9288,682.0219,682.3308,4452.0
2024-11-15 11:50:00,685.11,685.11,683.6,684.18,4126.0,682.7394,682.7394,681.2346,681.8126,4126.0
2024-11-15 12:00:00,683.97,685.91,683.97,685.13,17997.0,681.6034,683.5367,681.6034,682.7594,17997.0
2024-11-15 12:10:00,685.46,685.94,684.94,685.72,4940.0,683.0882,683.5666,682.57,683.3473,4940.0
2024-11-15 12:20:00,685.74,685.76,684.36,684.65,5779.0,683.3672,683.3872,681.992,682.281,5779.0
2024-11-15 12:30:00,684.33,684.87,683.3,684.74,5160.0,681.9621,682.5003,680.9357,682.3707,5160.0
2024-11-15 12:40:00,684.57,685.63,684.23,685.29,6514.0,682.2013,683.2576,681.8625,682.9188,6514.0
2024-11-15 12:50:00,685.29,685.29,683.64,684.69,6312.0,682.9188,682.9188,681.2745,682.3209,6312.0
2024-11-15 13:00:00,684.74,685.27,684.32,685.26,4268.0,682.3707,682.8989,681.9522,682.8889,4268.0
2024-11-15 13:10:00,685.18,685.67,684.94,685.66,4402.0,682.8092,683.2975,682.57,683.2875,4402.0
2024-11-15 13:20:00,685.71,685.87,684.57,685.03,8720.0,683.3373,683.4968,682.2013,682.6597,8720.0
2024-11-15 13:30:00,684.74,685.25,683.88,685.16,7425.0,682.3707,682.8789,681.5137,682.7893,7425.0
2024-11-15 13:40:00,685.23,685.29,683.84,684.34,6160.0,682.859,682.9188,681.4738,681.9721,6160.0
2024-11-15 13:50:00,684.33,684.33,683.38,683.84,10011.0,681.9621,681.9621,681.0154,681.4738,10011.0
2024-11-15 14:00:00,683.97,684.69,683.76,684.07,5928.0,681.6034,682.3209,681.3941,681.703,5928.0
2024-11-15 14:10:00,683.87,684.41,683.5,683.71,9155.0,681.5037,682.0418,681.135,681.3443,9155.0
2024-11-15 14:20:00,683.7,683.8,683.39,683.71,4777.0,681.3343,681.434,681.0254,681.3443,4777.0
2024-11-15 14:30:00,683.71,684.19,683.43,684.01,17917.0,681.3443,681.8226,681.0652,681.6432,17917.0
2024-11-15 14:40:00,684.21,685.78,684.21,685.42,11791.0,681.8425,683.4071,681.8425,683.0484,11791.0
2024-11-15 14:50:00,685.34,685.93,684.99,685.28,10899.0,682.9686,683.5566,682.6198,682.9088,10899.0
2024-11-15 15:00:00,685.41,685.59,684.73,684.92,17803.0,683.0384,683.2178,682.3607,682.5501,17803.0
2024-11-15 15:10:00,684.92,686.09,684.89,686.0,13485.0,682.5501,683.716,682.5202,683.6263,13485.0
2024-11-15 15:20:00,686.16,686.49,685.18,685.35,10306.0,683.7858,684.1146,682.8092,682.9786,10306.0
2024-11-15 15:30:00,685.5,688.26,685.41,687.44,25757.0,683.1281,685.8785,683.0384,685.0614,25757.0
2024-11-15 15:40:00,687.44,688.5,687.11,688.16,35805.0,685.0614,686.1177,684.7325,685.7789,35805.0
2024-11-15 15:50:00,688.28,690.31,687.55,687.78,124045.0,685.8985,687.9214,685.171,685.4002,124045.0
2024-11-18 09:30:00,685.64,686.12,681.35,681.35,33202.0,683.2676,683.7459,678.9924,678.9924,33202.0
2024-11-18 09:40:00,681.68,682.78,679.65,682.04,18685.0,679.3213,680.4175,677.2983,679.68,18685.0
2024-11-18 09:50:00,682.04,682.71,679.48,679.74,14404.0,679.68,680.3477,677.1289,677.388,14404.0
2024-11-18 10:00:00,680.25,685.92,679.79,685.56,23386.0,677.8962,683.5466,677.4378,683.1879,23386.0
2024-11-18 10:10:00,685.92,686.0,684.5,684.94,23047.0,683.5466,683.6263,682.1315,682.57,23047.0
2024-11-18 10:20:00,685.55,685.77,685.03,685.18,27246.0,683.1779,683.3971,682.6597,682.8092,27246.0
2024-11-18 10:30:00,685.24,686.33,684.58,685.76,40691.0,682.869,683.9552,682.2113,683.3872,40691.0
2024-11-18 10:40:00,685.4,687.66,685.4,687.65,17686.0,683.0284,685.2806,683.0284,685.2706,17686.0
2024-11-18 10:50:00,687.42,687.71,686.05,686.79,9120.0,685.0414,685.3304,683.6762,684.4136,9120.0
2024-11-18 11:00:00,687.11,688.12,686.97,687.26,6421.0,684.7325,685.739,684.593,684.882,6421.0
2024-11-18 11:10:00,687.5,687.71,686.9,686.9,3753.0,685.1212,685.3304,684.5232,684.5232,3753.0
2024-11-18 11:20:00,687.18,687.76,685.28,685.28,23170.0,684.8023,685.3803,682.9088,682.9088,23170.0
2024-11-18 11:30:00,685.42,686.13,684.98,685.47,6937.0,683.0484,683.7559,682.6099,683.0982,6937.0
2024-11-18 11:40:00,685.72,685.73,684.59,684.59,5134.0,683.3473,683.3573,682.2212,682.2212,5134.0
2024-11-18 11:50:00,684.26,684.52,683.41,683.76,8557.0,681.8924,682.1515,681.0453,681.3941,8557.0
2024-11-18 12:00:00,683.54,683.68,682.71,682.75,12701.0,681.1749,681.3144,680.3477,680.3876,12701.0
2024-11-18 12:10:00,682.66,683.21,681.96,682.2,16187.0,680.2979,680.846,679.6003,679.8395,16187.0
2024-11-18 12:20:00,682.39,682.8,681.6,681.89,14868.0,680.0288,680.4374,679.2416,679.5306,14868.0
2024-11-18 12:30:00,681.59,682.27,681.41,681.88,7880.0,679.2316,679.9093,679.0522,679.5206,7880.0
2024-11-18 12:40:00,681.81,681.84,680.95,680.95,4538.0,679.4508,679.4807,678.5938,678.5938,4538.0
2024-11-18 12:50:00,681.02,682.67,680.92,682.67,24349.0,678.6636,680.3079,678.5639,680.3079,24349.0
2024-11-18 13:00:00,682.69,682.69,681.4,681.83,6863.0,680.3278,680.3278,679.0423,679.4708,6863.0
2024-11-18 13:10:00,681.55,681.74,680.74,681.17,13581.0,679.1917,679.3811,678.3845,678.8131,13581.0
2024-11-18 13:20:00,681.33,681.51,680.63,680.63,24480.0,678.9725,679.1519,678.2749,678.2749,24480.0
2024-11-18 13:30:00,680.93,680.94,680.52,680.59,3719.0,678.5739,678.5839,678.1653,678.2351,3719.0
2024-11-18 13:40:00,680.51,680.85,679.48,679.62,13337.0,678.1553,678.4942,677.1289,677.2684,13337.0
2024-11-18 13:50:00,679.84,680.39,678.96,680.39,18688.0,677.4877,678.0358,676.6107,678.0358,18688.0
2024-11-18 14:00:00,680.23,680.64,679.74,680.04,7944.0,677.8763,678.2849,677.388,677.687,7944.0
2024-11-18 14:10:00,679.94,679.94,677.96,677.96,9955.0,677.5873,677.5873,675.6142,675.6142,9955.0
2024-11-18 14:20:00,677.96,677.96,676.22,676.32,8063.0,675.6142,675.6142,673.8802,673.9798,8063.0
2024-11-18 14:30:00,676.32,677.3,675.79,677.23,21460.0,673.9798,674.9564,673.4517,674.8867,21460.0
2024-11-18 14:40:00,677.24,677.41,676.9,677.12,16017.0,674.8967,675.0661,674.5578,674.7771,16017.0
2024-11-18 14:50:00,677.27,677.65,676.66,676.72,10865.0,674.9266,675.3052,674.3187,674.3785,10865.0
2024-11-18 15:00:00,676.7,677.28,676.22,677.18,10948.0,674.3585,674.9365,673.8802,674.8369,10948.0
2024-11-18 15:10:00,677.21,678.3,677.13,677.91,9628.0,674.8668,675.953,674.787,675.5643,9628.0
2024-11-18 15:20:00,678.0,678.09,677.21,677.71,10566.0,675.654,675.7437,674.8668,675.365,10566.0
2024-11-18 15:30:00,677.51,678.12,677.37,677.66,13287.0,675.1657,675.7736,675.0262,675.3152,13287.0
2024-11-18 15:40:00,677.61,678.79,677.32,678.77,29666.0,675.2654,676.4413,674.9764,676.4214,29666.0
2024-11-18 15:50:00,678.77,679.6,678.15,678.54,62273.0,676.4214,677.2485,675.8035,676.1922,62273.0
2024-11-19 09:30:00,636.1,644.38,632.4,641.9,201643.0,633.899,642.1504,630.2118,639.6789,201643.0
2024-11-19 09:40:00,642.47,646.29,640.92,644.19,87949.0,640.247,644.0537,638.7023,641.961,87949.0
2024-11-19 09:50:00,644.19,646.87,643.08,643.96,66058.0,641.961,644.6317,640.8549,641.7318,66058.0
2024-11-19 10:00:00,643.58,644.23,640.39,640.59,54484.0,641.3531,642.0009,638.1742,638.3735,54484.0
2024-11-19 10:10:00,640.59,641.16,636.47,638.66,58961.0,638.3735,638.9415,634.2677,636.4501,58961.0
2024-11-19 10:20:00,638.53,640.79,638.29,640.32,41460.0,636.3206,638.5728,636.0814,638.1044,41460.0
2024-11-19 10:30:00,640.01,643.4,639.65,642.39,20520.0,637.7955,641.1737,637.4367,640.1672,20520.0
2024-11-19 10:40:00,642.39,642.61,639.9,641.57,27423.0,640.1672,640.3865,637.6859,639.3501,27423.0
2024-11-19 10:50:00,641.94,642.37,639.64,641.07,14874.0,639.7188,640.1473,637.4268,638.8518,14874.0
2024-11-19 11:00:00,640.95,641.23,637.01,637.09,21686.0,638.7322,639.0113,634.8059,634.8856,21686.0
2024-11-19 11:10:00,637.58,641.04,637.18,640.85,14202.0,635.3739,638.8219,634.9753,638.6326,14202.0
2024-11-19 11:20:00,641.61,642.69,640.54,641.42,45048.0,639.3899,640.4662,638.3236,639.2006,45048.0
2024-11-19 11:30:00,641.64,643.57,641.25,642.19,21059.0,639.4198,641.3432,639.0312,639.9679,21059.0
2024-11-19 11:40:00,642.8,643.55,641.69,642.72,30441.0,640.5758,641.3232,639.4697,640.4961,30441.0
2024-11-19 11:50:00,642.32,643.22,641.61,642.53,8382.0,640.0975,640.9944,639.3899,640.3068,8382.0
2024-11-19 12:00:00,642.54,642.74,641.4,642.32,23783.0,640.3167,640.516,639.1807,640.0975,23783.0
2024-11-19 12:10:00,642.53,643.44,642.14,643.12,13413.0,640.3068,641.2136,639.9181,640.8947,13413.0
2024-11-19 12:20:00,643.29,643.66,641.93,643.0,22416.0,641.0641,641.4328,639.7088,640.7751,22416.0
2024-11-19 12:30:00,643.05,644.32,642.71,643.98,14259.0,640.825,642.0906,640.4861,641.7517,14259.0
2024-11-19 12:40:00,644.04,644.13,642.45,642.46,11840.0,641.8115,641.9012,640.227,640.237,11840.0
2024-11-19 12:50:00,642.13,642.82,641.34,641.99,11829.0,639.9081,640.5958,639.1209,639.7686,11829.0
2024-11-19 13:00:00,641.99,642.41,641.67,642.37,4022.0,639.7686,640.1872,639.4497,640.1473,4022.0
2024-11-19 13:10:00,642.38,642.79,641.0,641.39,15062.0,640.1573,640.5659,638.7821,639.1707,15062.0
2024-11-19 13:20:00,641.46,642.86,641.42,642.51,22618.0,639.2405,640.6356,639.2006,640.2868,22618.0
2024-11-19 13:30:00,642.0,642.17,640.58,641.15,17547.0,639.7786,639.948,638.3635,638.9315,17547.0
2024-11-19 13:40:00,641.08,642.25,640.65,642.24,13743.0,638.8618,640.0277,638.4333,640.0178,13743.0
2024-11-19 13:50:00,642.12,642.46,641.49,641.54,9540.0,639.8982,640.237,639.2704,639.3202,9540.0
2024-11-19 14:00:00,641.54,642.45,641.0,642.45,20570.0,639.3202,640.227,638.7821,640.227,20570.0
2024-11-19 14:10:00,642.37,643.45,642.19,643.01,6915.0,640.1473,641.2236,639.9679,640.7851,6915.0
2024-11-19 14:20:00,643.01,643.45,642.43,642.49,11028.0,640.7851,641.2236,640.2071,640.2669,11028.0
2024-11-19 14:30:00,642.49,642.64,640.33,640.81,21261.0,640.2669,640.4164,638.1144,638.5927,21261.0
2024-11-19 14:40:00,640.44,641.69,639.89,641.56,24517.0,638.224,639.4697,637.6759,639.3401,24517.0
2024-11-19 14:50:00,641.44,642.23,641.42,642.02,7829.0,639.2205,640.0078,639.2006,639.7985,7829.0
2024-11-19 15:00:00,641.68,641.96,640.79,640.95,8286.0,639.4597,639.7387,638.5728,638.7322,8286.0
2024-11-19 15:10:00,641.07,643.46,640.86,643.3,44266.0,638.8518,641.2335,638.6425,641.0741,44266.0
2024-11-19 15:20:00,643.26,644.76,643.09,644.65,11225.0,641.0342,642.529,640.8648,642.4194,11225.0
2024-11-19 15:30:00,644.32,645.01,644.1,644.95,14141.0,642.0906,642.7782,641.8713,642.7184,14141.0
2024-11-19 15:40:00,644.74,646.11,644.05,645.8,27237.0,642.5091,643.8744,641.8215,643.5654,27237.0
2024-11-19 15:50:00,645.86,646.11,643.69,644.01,86163.0,643.6252,643.8744,641.4627,641.7816,86163.0
2024-11-20 09:30:00,641.57,646.12,638.5,644.06,97345.0,639.3501,643.8843,636.2907,641.8315,97345.0
2024-11-20 09:40:00,644.66,645.3,642.68,643.59,22466.0,642.4294,643.0672,640.4562,641.3631,22466.0
2024-11-20 09:50:00,643.57,643.77,640.06,641.44,35430.0,641.3432,641.5425,637.8453,639.2205,35430.0
2024-11-20 10:00:00,641.25,643.54,639.23,639.23,26490.0,639.0312,641.3133,637.0182,637.0182,26490.0
2024-11-20 10:10:00,639.79,639.79,637.6,639.0,18964.0,637.5762,637.5762,635.3938,636.789,18964.0
2024-11-20 10:20:00,638.66,640.43,638.39,639.87,25261.0,636.4501,638.214,636.1811,637.656,25261.0
2024-11-20 10:30:00,639.56,642.0,639.31,641.8,16443.0,637.347,639.7786,637.0979,639.5793,16443.0
2024-11-20 10:40:00,641.91,643.83,641.29,643.83,10158.0,639.6889,641.6023,639.071,641.6023,10158.0
2024-11-20 10:50:00,643.48,643.81,642.85,642.85,14894.0,641.2535,641.5823,640.6256,640.6256,14894.0
2024-11-20 11:00:00,642.83,643.53,642.09,642.56,13164.0,640.6057,641.3033,639.8683,640.3367,13164.0
2024-11-20 11:10:00,642.61,642.96,641.54,642.75,8739.0,640.3865,640.7353,639.3202,640.526,8739.0
2024-11-20 11:20:00,642.84,643.1,642.38,642.8,16254.0,640.6157,640.8748,640.1573,640.5758,16254.0
2024-11-20 11:30:00,643.0,643.45,642.4,643.39,20823.0,640.7751,641.2236,640.1772,641.1638,20823.0
2024-11-20 11:40:00,643.06,645.02,643.06,645.02,18882.0,640.8349,642.7881,640.8349,642.7881,18882.0
2024-11-20 11:50:00,645.3,645.63,644.57,644.88,16302.0,643.0672,643.396,642.3397,642.6486,16302.0
2024-11-20 12:00:00,644.9,645.32,644.32,644.54,14046.0,642.6686,643.0871,642.0906,642.3098,14046.0
2024-11-20 12:10:00,644.51,644.72,643.67,643.74,19888.0,642.2799,642.4892,641.4428,641.5126,19888.0
2024-11-20 12:20:00,643.74,644.35,642.46,644.35,13899.0,641.5126,642.1205,640.237,642.1205,13899.0
2024-11-20 12:30:00,644.23,644.67,643.61,644.51,8075.0,642.0009,642.4394,641.383,642.2799,8075.0
2024-11-20 12:40:00,643.95,644.08,642.56,643.18,10339.0,641.7218,641.8514,640.3367,640.9545,10339.0
2024-11-20 12:50:00,643.18,643.84,642.5,642.87,14960.0,640.9545,641.6122,640.2769,640.6456,14960.0
2024-11-20 13:00:00,642.73,643.35,642.31,642.31,7384.0,640.5061,641.1239,640.0875,640.0875,7384.0
2024-11-20 13:10:00,642.33,642.79,641.85,641.85,10771.0,640.1074,640.5659,639.6291,639.6291,10771.0
2024-11-20 13:20:00,641.85,644.31,641.54,644.31,13982.0,639.6291,642.0806,639.3202,642.0806,13982.0
2024-11-20 13:30:00,644.3,644.48,643.15,643.15,10285.0,642.0706,642.25,640.9246,640.9246,10285.0
2024-11-20 13:40:00,643.18,643.57,642.64,643.57,7388.0,640.9545,641.3432,640.4164,641.3432,7388.0
2024-11-20 13:50:00,643.74,644.06,643.48,643.88,4706.0,641.5126,641.8315,641.2535,641.6521,4706.0
2024-11-20 14:00:00,643.88,645.07,643.66,644.09,10796.0,641.6521,642.838,641.4328,641.8614,10796.0
2024-11-20 14:10:00,644.21,644.23,643.4,643.4,10466.0,641.9809,642.0009,641.1737,641.1737,10466.0
2024-11-20 14:20:00,643.42,644.96,643.42,644.96,14822.0,641.1937,642.7283,641.1937,642.7283,14822.0
2024-11-20 14:30:00,644.95,646.1,644.58,645.96,15698.0,642.7184,643.8644,642.3497,643.7249,15698.0
2024-11-20 14:40:00,646.0,646.21,645.62,645.9,14219.0,643.7647,643.974,643.3861,643.6651,14219.0
2024-11-20 14:50:00,646.0,647.17,645.68,646.78,17255.0,643.7647,644.9307,643.4459,644.5421,17255.0
2024-11-20 15:00:00,646.77,646.83,645.43,646.18,34868.0,644.5321,644.5919,643.1967,643.9441,34868.0
2024-11-20 15:10:00,646.3,647.46,646.29,647.43,14337.0,644.0637,645.2197,644.0537,645.1898,14337.0
2024-11-20 15:20:00,647.53,648.25,647.47,647.72,10706.0,645.2895,646.007,645.2297,645.4788,10706.0
2024-11-20 15:30:00,647.82,650.83,647.82,650.06,36575.0,645.5785,648.578,645.5785,647.8107,36575.0
2024-11-20 15:40:00,649.91,651.44,649.91,651.16,20648.0,647.6612,649.1859,647.6612,648.9069,20648.0
2024-11-20 15:50:00,651.16,652.28,649.57,650.81,80992.0,648.9069,650.023,647.3224,648.5581,80992.0
2024-11-21 09:30:00,659.78,673.1,656.75,665.61,80905.0,657.4971,670.771,654.4776,663.3069,80905.0
2024-11-21 09:40:00,665.62,672.28,665.61,672.26,51690.0,663.3169,669.9538,663.3069,669.9339,51690.0
2024-11-21 09:50:00,672.26,674.69,667.52,669.63,35289.0,669.9339,672.3555,665.2103,667.313,35289.0
2024-11-21 10:00:00,669.09,671.63,667.69,667.94,42547.0,666.7749,669.3061,665.3797,665.6288,42547.0
2024-11-21 10:10:00,668.66,672.39,666.24,672.39,21863.0,666.3463,670.0634,663.9347,670.0634,21863.0
2024-11-21 10:20:00,672.38,672.38,666.58,667.32,22771.0,670.0535,670.0535,664.2735,665.011,22771.0
2024-11-21 10:30:00,667.13,670.34,666.53,668.14,21876.0,664.8216,668.0205,664.2237,665.8281,21876.0
2024-11-21 10:40:00,668.42,672.14,667.99,671.81,16433.0,666.1072,669.8143,665.6787,669.4854,16433.0
2024-11-21 10:50:00,671.23,674.11,670.25,673.79,19530.0,668.9075,671.7775,667.9308,671.4586,19530.0
2024-11-21 11:00:00,673.79,675.68,672.27,674.54,22059.0,671.4586,673.3421,669.9439,672.206,22059.0
2024-11-21 11:10:00,674.39,674.59,673.4,674.28,7570.0,672.0565,672.2558,671.0699,671.9469,7570.0
2024-11-21 11:20:00,674.26,676.62,674.03,675.61,16799.0,671.927,674.2788,671.6978,673.2723,16799.0
2024-11-21 11:30:00,675.43,675.61,672.43,673.93,11371.0,673.0929,673.2723,670.1033,671.5981,11371.0
2024-11-21 11:40:00,673.97,676.34,673.84,675.01,8247.0,671.638,673.9998,671.5084,672.6744,8247.0
2024-11-21 11:50:00,674.97,675.55,674.54,674.89,9141.0,672.6345,673.2125,672.206,672.5548,9141.0
2024-11-21 12:00:00,674.54,674.66,673.34,674.06,8718.0,672.206,672.3256,671.0101,671.7277,8718.0
2024-11-21 12:10:00,674.29,674.29,673.27,673.5,4790.0,671.9569,671.9569,670.9404,671.1696,4790.0
2024-11-21 12:20:00,673.68,676.08,673.36,675.38,10991.0,671.349,673.7407,671.0301,673.0431,10991.0
2024-11-21 12:30:00,675.5,676.84,675.5,676.24,5908.0,673.1627,674.498,673.1627,673.9001,5908.0
2024-11-21 12:40:00,676.5,678.55,676.24,677.48,9929.0,674.1592,676.2021,673.9001,675.1358,9929.0
2024-11-21 12:50:00,677.34,677.95,676.6,677.23,14342.0,674.9963,675.6042,674.2589,674.8867,14342.0
2024-11-21 13:00:00,677.61,678.2,676.5,677.92,9511.0,675.2654,675.8533,674.1592,675.5743,9511.0
2024-11-21 13:10:00,677.98,678.56,677.08,677.08,10648.0,675.6341,676.2121,674.7372,674.7372,10648.0
2024-11-21 13:20:00,677.08,678.52,676.91,678.25,6320.0,674.7372,676.1722,674.5678,675.9032,6320.0
2024-11-21 13:30:00,678.36,679.62,677.95,678.67,12427.0,676.0128,677.2684,675.6042,676.3217,12427.0
2024-11-21 13:40:00,678.23,678.69,676.95,677.8,15611.0,675.8832,676.3416,674.6077,675.4547,15611.0
2024-11-21 13:50:00,677.64,678.84,677.48,678.32,11034.0,675.2953,676.4911,675.1358,675.9729,11034.0
2024-11-21 14:00:00,678.19,678.36,677.48,677.81,12757.0,675.8434,676.0128,675.1358,675.4647,12757.0
2024-11-21 14:10:00,677.5,678.06,676.33,676.6,10907.0,675.1558,675.7138,673.9898,674.2589,10907.0
2024-11-21 14:20:00,676.33,678.95,676.33,678.56,16556.0,673.9898,676.6007,673.9898,676.2121,16556.0
2024-11-21 14:30:00,678.36,678.96,677.93,678.89,13063.0,676.0128,676.6107,675.5843,676.5409,13063.0
2024-11-21 14:40:00,678.9,679.48,678.5,679.48,13000.0,676.5509,677.1289,676.1523,677.1289,13000.0
2024-11-21 14:50:00,679.25,680.0,678.12,680.0,11404.0,676.8997,677.6471,675.7736,677.6471,11404.0
2024-11-21 15:00:00,679.69,680.25,679.16,680.21,12607.0,677.3382,677.8962,676.81,677.8564,12607.0
2024-11-21 15:10:00,680.12,680.52,679.59,680.36,14962.0,677.7667,678.1653,677.2385,678.0059,14962.0
2024-11-21 15:20:00,680.44,680.51,679.61,680.19,22858.0,678.0856,678.1553,677.2585,677.8364,22858.0
2024-11-21 15:30:00,680.16,681.41,679.04,680.39,33740.0,677.8066,679.0522,676.6904,678.0358,33740.0
2024-11-21 15:40:00,680.51,681.59,679.29,680.07,35713.0,678.1553,679.2316,676.9396,677.7169,35713.0
2024-11-21 15:50:00,679.83,680.26,678.62,678.79,94525.0,677.4777,677.9062,676.2719,676.4413,94525.0
2024-11-22 09:30:00,668.18,675.0,649.5,650.37,241190.0,665.868,672.6644,647.2526,648.1196,241190.0
2024-11-22 09:40:00,650.11,656.17,645.98,655.96,145386.0,647.8605,653.8996,643.7448,653.6903,145386.0
2024-11-22 09:50:00,655.51,659.9,651.94,653.57,82692.0,653.2418,657.6167,649.6842,651.3086,82692.0
2024-11-22 10:00:00,654.22,654.8,648.82,650.44,78094.0,651.9563,652.5343,646.575,648.1894,78094.0
2024-11-22 10:10:00,650.44,652.21,646.95,649.26,49275.0,648.1894,649.9533,644.7115,647.0135,49275.0
2024-11-22 10:20:00,648.84,651.26,647.09,649.4,24764.0,646.5949,649.0065,644.851,647.153,24764.0
2024-11-22 10:30:00,648.54,650.28,646.25,647.13,21389.0,646.296,648.0299,644.0139,644.8908,21389.0
2024-11-22 10:40:00,647.07,648.4,645.0,647.99,21331.0,644.831,646.1564,642.7682,645.7479,21331.0
2024-11-22 10:50:00,648.0,651.31,647.5,647.82,27461.0,645.7578,649.0564,645.2596,645.5785,27461.0
2024-11-22 11:00:00,648.0,649.07,646.47,647.0,27656.0,645.7578,646.8241,644.2331,644.7613,27656.0
2024-11-22 11:10:00,646.96,647.57,646.17,647.01,22792.0,644.7214,645.3293,643.9342,644.7713,22792.0
2024-11-22 11:20:00,646.71,647.21,645.96,646.43,20468.0,644.4723,644.9706,643.7249,644.1933,20468.0
2024-11-22 11:30:00,646.85,650.25,646.81,650.25,18120.0,644.6118,648.0,644.5719,648.0,18120.0
2024-11-22 11:40:00,650.46,650.68,647.69,648.17,22428.0,648.2093,648.4286,645.4489,645.9272,22428.0
2024-11-22 11:50:00,648.15,651.36,648.15,650.34,49654.0,645.9073,649.1062,645.9073,648.0897,49654.0
2024-11-22 12:00:00,649.83,650.41,649.66,650.35,22885.0,647.5815,648.1595,647.4121,648.0997,22885.0
2024-11-22 12:10:00,649.63,650.52,648.95,650.08,10748.0,647.3822,648.2691,646.7045,647.8306,10748.0
2024-11-22 12:20:00,649.62,649.62,647.87,648.52,9768.0,647.3722,647.3722,645.6283,646.276,9768.0
2024-11-22 12:30:00,648.17,648.5,647.03,647.32,14978.0,645.9272,646.2561,644.7912,645.0802,14978.0
2024-11-22 12:40:00,647.32,649.75,647.22,649.45,7569.0,645.0802,647.5018,644.9805,647.2028,7569.0
2024-11-22 12:50:00,649.5,651.55,649.5,651.42,11475.0,647.2526,649.2955,647.2526,649.166,11475.0
2024-11-22 13:00:00,651.42,651.5,649.15,649.15,12900.0,649.166,649.2457,646.9039,646.9039,12900.0
2024-11-22 13:10:00,649.44,650.22,649.1,649.16,10738.0,647.1928,647.9701,646.854,646.9138,10738.0
2024-11-22 13:20:00,648.8,648.82,646.52,646.97,47409.0,646.5551,646.575,644.283,644.7314,47409.0
2024-11-22 13:30:00,646.95,647.39,643.0,643.13,26598.0,644.7115,645.1499,640.7751,640.9047,26598.0
2024-11-22 13:40:00,643.2,643.97,641.02,643.22,24507.0,640.9744,641.7418,638.802,640.9944,24507.0
2024-11-22 13:50:00,643.22,643.47,641.56,642.02,10137.0,640.9944,641.2435,639.3401,639.7985,10137.0
2024-11-22 14:00:00,641.7,642.74,640.56,642.5,19233.0,639.4796,640.516,638.3436,640.2769,19233.0
2024-11-22 14:10:00,642.25,643.64,639.97,640.17,33607.0,640.0277,641.4129,637.7556,637.9549,33607.0
2024-11-22 14:20:00,640.63,642.82,640.11,642.6,13983.0,638.4133,640.5958,637.8951,640.3765,13983.0
2024-11-22 14:30:00,642.12,642.16,641.02,641.25,13385.0,639.8982,639.938,638.802,639.0312,13385.0
2024-11-22 14:40:00,641.25,642.03,640.05,641.67,10915.0,639.0312,639.8085,637.8353,639.4497,10915.0
2024-11-22 14:50:00,641.79,642.24,641.22,641.38,17531.0,639.5693,640.0178,639.0013,639.1607,17531.0
2024-11-22 15:00:00,641.41,641.5,640.3,640.42,11526.0,639.1906,639.2803,638.0845,638.2041,11526.0
2024-11-22 15:10:00,640.45,640.85,639.6,639.99,26660.0,638.234,638.6326,637.3869,637.7755,26660.0
2024-11-22 15:20:00,640.14,642.05,640.04,640.04,30548.0,637.925,639.8284,637.8254,637.8254,30548.0
2024-11-22 15:30:00,639.93,640.84,639.15,639.98,43117.0,637.7158,638.6226,636.9385,637.7656,43117.0
2024-11-22 15:40:00,639.98,641.55,639.24,640.92,63170.0,637.7656,639.3301,637.0281,638.7023,63170.0
2024-11-22 15:50:00,640.71,642.89,639.76,639.86,133754.0,638.4931,640.6655,637.5463,637.646,133754.0
2024-11-25 09:30:00,641.61,648.53,637.17,648.13,72251.0,639.3899,646.286,634.9653,645.8874,72251.0
2024-11-25 09:40:00,648.98,650.58,645.84,648.64,48336.0,646.7344,648.3289,643.6053,646.3956,48336.0
2024-11-25 09:50:00,648.5,650.53,647.72,649.91,46613.0,646.2561,648.2791,645.4788,647.6612,46613.0
2024-11-25 10:00:00,649.25,651.11,648.24,650.06,41244.0,647.0035,648.8571,645.997,647.8107,41244.0
2024-11-25 10:10:00,649.38,650.44,648.08,648.66,28026.0,647.1331,648.1894,645.8376,646.4155,28026.0
2024-11-25 10:20:00,649.01,651.1,648.56,648.87,18910.0,646.7643,648.8471,646.3159,646.6248,18910.0
2024-11-25 10:30:00,649.02,650.28,646.61,647.14,17655.0,646.7743,648.0299,644.3726,644.9008,17655.0
2024-11-25 10:40:00,646.65,648.5,645.73,647.2,10934.0,644.4125,646.2561,643.4957,644.9606,10934.0
2024-11-25 10:50:00,647.26,648.42,645.8,646.19,18479.0,645.0204,646.1764,643.5654,643.9541,18479.0
2024-11-25 11:00:00,646.31,648.24,645.84,647.44,15750.0,644.0737,645.997,643.6053,645.1998,15750.0
2024-11-25 11:10:00,647.44,649.11,647.43,648.25,14421.0,645.1998,646.864,645.1898,646.007,14421.0
2024-11-25 11:20:00,648.31,648.69,647.09,647.66,10558.0,646.0668,646.4454,644.851,645.419,10558.0
2024-11-25 11:30:00,647.66,647.85,645.88,646.27,10165.0,645.419,645.6083,643.6452,644.0338,10165.0
2024-11-25 11:40:00,645.9,647.26,644.83,646.2,22681.0,643.6651,645.0204,642.5988,643.9641,22681.0
2024-11-25 11:50:00,646.2,649.11,646.14,648.68,24820.0,643.9641,646.864,643.9043,646.4355,24820.0
2024-11-25 12:00:00,648.57,648.57,645.65,645.82,8126.0,646.3259,646.3259,643.416,643.5854,8126.0
2024-11-25 12:10:00,645.88,646.42,645.02,645.95,26213.0,643.6452,644.1833,642.7881,643.7149,26213.0
2024-11-25 12:20:00,645.88,646.07,644.1,644.11,15349.0,643.6452,643.8345,641.8713,641.8813,15349.0
2024-11-25 12:30:00,644.26,644.72,643.35,643.41,10922.0,642.0308,642.4892,641.1239,641.1837,10922.0
2024-11-25 12:40:00,643.55,644.81,643.02,644.79,12833.0,641.3232,642.5789,640.7951,642.5589,12833.0
2024-11-25 12:50:00,644.81,645.06,643.52,644.55,16234.0,642.5789,642.828,641.2933,642.3198,16234.0
2024-11-25 13:00:00,644.68,645.27,644.22,644.25,25930.0,642.4493,643.0373,641.9909,642.0208,25930.0
2024-11-25 13:10:00,644.49,645.26,644.12,644.45,9301.0,642.26,643.0273,641.8913,642.2201,9301.0
2024-11-25 13:20:00,644.91,644.91,643.44,643.44,4250.0,642.6785,642.6785,641.2136,641.2136,4250.0
2024-11-25 13:30:00,643.73,643.77,642.25,642.25,14507.0,641.5026,641.5425,640.0277,640.0277,14507.0
2024-11-25 13:40:00,642.63,642.82,641.68,642.08,10424.0,640.4064,640.5958,639.4597,639.8583,10424.0
2024-11-25 13:50:00,642.13,642.38,641.37,641.37,4340.0,639.9081,640.1573,639.1508,639.1508,4340.0
2024-11-25 14:00:00,641.37,641.8,640.02,640.41,17207.0,639.1508,639.5793,637.8054,638.1941,17207.0
2024-11-25 14:10:00,640.41,640.46,637.21,639.42,33593.0,638.1941,638.2439,635.0052,637.2075,33593.0
2024-11-25 14:20:00,639.33,639.42,638.0,638.49,17827.0,637.1178,637.2075,635.7924,636.2807,17827.0
2024-11-25 14:30:00,638.3,638.91,637.55,637.55,22755.0,636.0914,636.6993,635.344,635.344,22755.0
2024-11-25 14:40:00,637.55,638.59,637.33,638.29,21285.0,635.344,636.3804,635.1247,636.0814,21285.0
2024-11-25 14:50:00,638.3,638.74,637.41,637.72,13104.0,636.0914,636.5299,635.2045,635.5134,13104.0
2024-11-25 15:00:00,637.7,638.0,637.12,637.76,15070.0,635.4935,635.7924,634.9155,635.5533,15070.0
2024-11-25 15:10:00,637.67,637.68,636.72,637.0,28401.0,635.4636,635.4735,634.5169,634.7959,28401.0
2024-11-25 15:20:00,636.85,637.37,636.19,636.67,18584.0,634.6464,635.1646,633.9887,634.467,18584.0
2024-11-25 15:30:00,636.71,636.88,636.33,636.77,20132.0,634.5069,634.6763,634.1282,634.5667,20132.0
2024-11-25 15:40:00,636.67,637.03,635.1,635.26,20949.0,634.467,634.8258,632.9025,633.0619,20949.0
2024-11-25 15:50:00,635.01,635.06,632.88,634.55,120367.0,632.8128,632.8626,630.6901,632.3544,120367.0
2024-11-26 09:30:00,633.0,635.5,630.33,632.36,43769.0,630.8097,633.3011,628.149,630.1719,43769.0
2024-11-26 09:40:00,632.36,634.74,631.49,633.23,23675.0,630.1719,632.5437,629.305,631.0389,23675.0
2024-11-26 09:50:00,633.23,635.19,632.01,632.67,23914.0,631.0389,632.9922,629.8232,630.4809,23914.0
2024-11-26 10:00:00,633.12,634.13,632.0,634.13,11439.0,630.9293,631.9358,629.8132,631.9358,11439.0
2024-11-26 10:10:00,634.26,635.08,633.34,634.06,41414.0,632.0654,632.8825,631.1486,631.8661,41414.0
2024-11-26 10:20:00,634.37,637.11,633.55,637.1,22947.0,632.175,634.9055,631.3578,634.8955,22947.0
2024-11-26 10:30:00,636.66,638.87,636.36,638.87,75378.0,634.4571,636.6594,634.1581,636.6594,75378.0
2024-11-26 10:40:00,639.18,641.25,638.78,640.62,21122.0,636.9683,639.0312,636.5697,638.4034,21122.0
2024-11-26 10:50:00,640.76,640.76,639.07,639.14,10864.0,638.5429,638.5429,636.8587,636.9285,10864.0
2024-11-26 11:00:00,639.41,640.38,638.87,639.81,9352.0,637.1976,638.1642,636.6594,637.5962,9352.0
2024-11-26 11:10:00,639.94,640.98,638.71,639.04,16143.0,637.7257,638.7621,636.5,636.8288,16143.0
2024-11-26 11:20:00,639.04,639.6,638.55,638.98,9777.0,636.8288,637.3869,636.3405,636.769,9777.0
2024-11-26 11:30:00,638.97,640.27,638.57,639.23,20140.0,636.7591,638.0546,636.3605,637.0182,20140.0
2024-11-26 11:40:00,639.37,639.54,638.07,638.45,15290.0,637.1577,637.3271,635.8622,636.2409,15290.0
2024-11-26 11:50:00,638.68,639.86,638.48,639.45,8900.0,636.4701,637.646,636.2708,637.2374,8900.0
2024-11-26 12:00:00,639.16,639.33,638.09,638.33,16456.0,636.9484,637.1178,635.8821,636.1213,16456.0
2024-11-26 12:10:00,638.34,640.27,638.34,640.1,34581.0,636.1313,638.0546,636.1313,637.8852,34581.0
2024-11-26 12:20:00,640.1,641.5,639.66,640.22,48779.0,637.8852,639.2803,637.4467,638.0047,48779.0
2024-11-26 12:30:00,640.54,640.54,639.3,639.85,6133.0,638.3236,638.3236,637.0879,637.636,6133.0
2024-11-26 12:40:00,639.84,640.02,639.63,639.63,9213.0,637.6261,637.8054,637.4168,637.4168,9213.0
2024-11-26 12:50:00,639.68,640.98,639.68,640.86,10293.0,637.4666,638.7621,637.4666,638.6425,10293.0
2024-11-26 13:00:00,640.56,640.82,639.82,639.83,8238.0,638.3436,638.6027,637.6061,637.6161,8238.0
2024-11-26 13:10:00,640.0,640.03,639.21,639.38,11877.0,637.7855,637.8154,636.9982,637.1677,11877.0
2024-11-26 13:20:00,639.4,640.14,639.18,639.37,6348.0,637.1876,637.925,636.9683,637.1577,6348.0
2024-11-26 13:30:00,639.42,639.68,638.67,638.78,7361.0,637.2075,637.4666,636.4601,636.5697,7361.0
2024-11-26 13:40:00,638.82,639.52,638.76,638.89,6061.0,636.6096,637.3072,636.5498,636.6794,6061.0
2024-11-26 13:50:00,639.17,639.17,638.73,638.94,4098.0,636.9584,636.9584,636.5199,636.7292,4098.0
2024-11-26 14:00:00,638.85,639.44,638.43,638.57,9432.0,636.6395,637.2274,636.2209,636.3605,9432.0
2024-11-26 14:10:00,638.7,639.0,637.86,637.86,5673.0,636.49,636.789,635.6529,635.6529,5673.0
2024-11-26 14:20:00,638.03,638.45,636.57,636.8,8748.0,635.8223,636.2409,634.3674,634.5966,8748.0
2024-11-26 14:30:00,636.79,638.11,636.57,637.68,7301.0,634.5866,635.9021,634.3674,635.4735,7301.0
2024-11-26 14:40:00,637.64,638.37,637.61,637.87,11953.0,635.4337,636.1612,635.4038,635.6629,11953.0
2024-11-26 14:50:00,638.01,638.32,637.54,637.66,15832.0,635.8024,636.1113,635.334,635.4536,15832.0
2024-11-26 15:00:00,637.62,638.15,637.34,637.35,14384.0,635.4137,635.9419,635.1347,635.1447,14384.0
2024-11-26 15:10:00,637.09,637.45,636.22,636.71,17659.0,634.8856,635.2443,634.0186,634.5069,17659.0
2024-11-26 15:20:00,636.75,637.61,636.63,637.08,27388.0,634.5468,635.4038,634.4272,634.8756,27388.0
2024-11-26 15:30:00,636.95,637.5,636.8,637.18,23842.0,634.7461,635.2942,634.5966,634.9753,23842.0
2024-11-26 15:40:00,637.34,638.12,636.52,637.99,44709.0,635.1347,635.912,634.3176,635.7825,44709.0
2024-11-26 15:50:00,638.0,639.27,637.46,638.87,65629.0,635.7924,637.058,635.2543,636.6594,65629.0
2024-11-27 09:30:00,633.92,636.96,631.2,636.14,48863.0,631.7265,634.756,629.016,633.9389,48863.0
2024-11-27 09:40:00,636.14,638.8,635.79,638.05,22006.0,633.9389,636.5897,633.5901,635.8423,22006.0
2024-11-27 09:50:00,637.58,637.62,633.12,634.55,9136.0,635.3739,635.4137,630.9293,632.3544,9136.0
2024-11-27 10:00:00,633.87,637.61,633.42,636.11,11432.0,631.6767,635.4038,631.2283,633.909,11432.0
2024-11-27 10:10:00,636.83,639.51,636.76,639.17,20430.0,634.6265,637.2972,634.5567,636.9584,20430.0
2024-11-27 10:20:00,639.51,639.51,636.72,637.89,13920.0,637.2972,637.2972,634.5169,635.6828,13920.0
2024-11-27 10:30:00,637.89,638.74,637.12,637.12,32128.0,635.6828,636.5299,634.9155,634.9155,32128.0
2024-11-27 10:40:00,637.22,640.44,637.2,639.13,20922.0,635.0151,638.224,634.9952,636.9185,20922.0
2024-11-27 10:50:00,639.17,640.0,637.29,637.82,13419.0,636.9584,637.7855,635.0849,635.6131,13419.0
2024-11-27 11:00:00,637.82,637.82,635.24,636.19,10947.0,635.6131,635.6131,633.042,633.9887,10947.0
2024-11-27 11:10:00,636.24,636.24,634.51,634.61,7484.0,634.0385,634.0385,632.3145,632.4142,7484.0
2024-11-27 11:20:00,635.26,636.16,634.3,635.23,12878.0,633.0619,633.9588,632.1052,633.032,12878.0
2024-11-27 11:30:00,635.34,635.66,634.83,635.2,6976.0,633.1416,633.4605,632.6334,633.0021,6976.0
2024-11-27 11:40:00,635.36,635.6,634.52,635.25,11415.0,633.1616,633.4007,632.3245,633.0519,11415.0
2024-11-27 11:50:00,635.5,635.77,634.67,634.67,6139.0,633.3011,633.5701,632.474,632.474,6139.0
2024-11-27 12:00:00,635.14,635.72,634.94,635.13,9624.0,632.9423,633.5203,632.743,632.9324,9624.0
2024-11-27 12:10:00,635.16,636.8,635.16,636.56,19584.0,632.9623,634.5966,632.9623,634.3574,19584.0
2024-11-27 12:20:00,636.79,638.09,636.78,637.78,7982.0,634.5866,635.8821,634.5767,635.5732,7982.0
2024-11-27 12:30:00,637.78,637.78,635.65,635.66,6296.0,635.5732,635.5732,633.4506,633.4605,6296.0
2024-11-27 12:40:00,635.62,636.88,635.61,636.58,7909.0,633.4207,634.6763,633.4107,634.3773,7909.0
2024-11-27 12:50:00,636.95,637.55,636.9,637.44,8590.0,634.7461,635.344,634.6962,635.2344,8590.0
2024-11-27 13:00:00,637.31,637.63,636.11,637.39,12196.0,635.1048,635.4237,633.909,635.1845,12196.0
2024-11-27 13:10:00,637.63,638.1,637.23,637.54,4467.0,635.4237,635.8921,635.0251,635.334,4467.0
2024-11-27 13:20:00,637.54,638.82,637.54,638.75,22601.0,635.334,636.6096,635.334,636.5398,22601.0
2024-11-27 13:30:00,638.57,640.42,638.43,640.21,14348.0,636.3605,638.2041,636.2209,637.9948,14348.0
2024-11-27 13:40:00,639.88,640.32,639.64,639.96,7000.0,637.6659,638.1044,637.4268,637.7456,7000.0
2024-11-27 13:50:00,640.25,641.09,639.96,640.92,9543.0,638.0346,638.8717,637.7456,638.7023,9543.0
2024-11-27 14:00:00,640.63,640.82,639.25,639.33,12718.0,638.4133,638.6027,637.0381,637.1178,12718.0
2024-11-27 14:10:00,639.32,639.32,637.91,637.98,12710.0,637.1079,637.1079,635.7027,635.7725,12710.0
2024-11-27 14:20:00,637.92,637.95,635.6,635.66,18189.0,635.7127,635.7426,633.4007,633.4605,18189.0
2024-11-27 14:30:00,635.66,636.29,635.42,636.27,7959.0,633.4605,634.0883,633.2214,634.0684,7959.0
2024-11-27 14:40:00,636.17,636.98,635.2,636.47,8978.0,633.9688,634.776,633.0021,634.2677,8978.0
2024-11-27 14:50:00,636.49,636.7,635.83,635.93,7001.0,634.2877,634.4969,633.6299,633.7296,7001.0
2024-11-27 15:00:00,635.93,636.56,635.64,636.03,8245.0,633.7296,634.3574,633.4406,633.8292,8245.0
2024-11-27 15:10:00,636.07,636.56,634.99,635.22,13256.0,633.8691,634.3574,632.7928,633.022,13256.0
2024-11-27 15:20:00,635.22,635.44,634.86,634.98,15622.0,633.022,633.2413,632.6633,632.7829,15622.0
2024-11-27 15:30:00,634.96,635.94,634.66,635.79,23712.0,632.7629,633.7396,632.464,633.5901,23712.0
2024-11-27 15:40:00,635.57,636.26,635.22,636.03,26106.0,633.3708,634.0585,633.022,633.8292,26106.0
2024-11-27 15:50:00,635.94,636.68,635.56,635.96,66083.0,633.7396,634.477,633.3609,633.7595,66083.0
2024-11-29 09:30:00,640.88,645.36,636.33,641.27,40694.0,638.6625,643.127,634.1282,639.0511,40694.0
2024-11-29 09:40:00,640.67,642.98,639.42,641.66,20441.0,638.4532,640.7552,637.2075,639.4398,20441.0
2024-11-29 09:50:00,641.6,642.48,640.71,642.09,17908.0,639.38,640.2569,638.4931,639.8683,17908.0
2024-11-29 10:00:00,642.09,642.56,640.73,641.82,15900.0,639.8683,640.3367,638.513,639.5992,15900.0
2024-11-29 10:10:00,642.18,643.84,641.82,642.84,14169.0,639.958,641.6122,639.5992,640.6157,14169.0
2024-11-29 10:20:00,643.16,644.09,642.5,643.55,9275.0,640.9346,641.8614,640.2769,641.3232,9275.0
2024-11-29 10:30:00,643.74,644.9,643.44,643.75,12118.0,641.5126,642.6686,641.2136,641.5225,12118.0
2024-11-29 10:40:00,643.73,644.47,642.75,642.97,15231.0,641.5026,642.24,640.526,640.7452,15231.0
2024-11-29 10:50:00,642.97,642.98,641.45,641.86,11206.0,640.7452,640.7552,639.2305,639.6391,11206.0
2024-11-29 11:00:00,642.12,642.57,641.44,641.77,7038.0,639.8982,640.3466,639.2205,639.5494,7038.0
2024-11-29 11:10:00,641.77,643.01,641.66,642.7,5124.0,639.5494,640.7851,639.4398,640.4762,5124.0
2024-11-29 11:20:00,642.7,643.18,642.44,642.48,5861.0,640.4762,640.9545,640.2171,640.2569,5861.0
2024-11-29 11:30:00,642.48,643.43,641.55,643.03,13207.0,640.2569,641.2036,639.3301,640.805,13207.0
2024-11-29 11:40:00,643.04,643.41,642.4,642.73,4804.0,640.815,641.1837,640.1772,640.5061,4804.0
2024-11-29 11:50:00,642.72,642.85,641.39,641.92,6550.0,640.4961,640.6256,639.1707,639.6989,6550.0
2024-11-29 12:00:00,641.91,642.54,641.49,642.46,4572.0,639.6889,640.3167,639.2704,640.237,4572.0
2024-11-29 12:10:00,642.46,642.95,642.08,642.79,6691.0,640.237,640.7253,639.8583,640.5659,6691.0
2024-11-29 12:20:00,642.68,642.71,642.01,642.01,3800.0,640.4562,640.4861,639.7886,639.7886,3800.0
2024-11-29 12:30:00,642.2,643.24,642.02,642.84,8376.0,639.9779,641.0143,639.7985,640.6157,8376.0
2024-11-29 12:40:00,642.84,643.16,642.38,642.69,5593.0,640.6157,640.9346,640.1573,640.4662,5593.0
2024-11-29 12:50:00,642.7,643.99,641.21,641.52,36421.0,640.4762,641.7617,638.9913,639.3003,36421.0
2024-12-02 09:30:00,637.05,640.39,634.01,636.83,57282.0,634.8457,638.1742,631.8162,634.6265,57282.0
2024-12-02 09:40:00,636.84,639.74,636.82,638.59,18582.0,634.6364,637.5264,634.6165,636.3804,18582.0
2024-12-02 09:50:00,639.41,639.55,637.9,638.72,4763.0,637.1976,637.3371,635.6928,636.5099,4763.0
2024-12-02 10:00:00,638.64,639.14,637.4,637.4,15027.0,636.4302,636.9285,635.1945,635.1945,15027.0
2024-12-02 10:10:00,637.73,638.3,634.77,635.13,21245.0,635.5234,636.0914,632.5736,632.9324,21245.0
2024-12-02 10:20:00,635.0,636.89,634.64,636.75,6682.0,632.8028,634.6863,632.4441,634.5468,6682.0
2024-12-02 10:30:00,636.56,637.1,635.4,636.15,6047.0,634.3574,634.8955,633.2014,633.9488,6047.0
2024-12-02 10:40:00,635.65,636.36,635.32,636.13,3716.0,633.4506,634.1581,633.1217,633.9289,3716.0
2024-12-02 10:50:00,635.95,635.95,634.5,634.93,6526.0,633.7495,633.7495,632.3045,632.7331,6526.0
2024-12-02 11:00:00,634.99,635.76,634.82,635.34,4096.0,632.7928,633.5602,632.6234,633.1416,4096.0
2024-12-02 11:10:00,635.65,636.03,635.04,635.21,4818.0,633.4506,633.8292,632.8427,633.0121,4818.0
2024-12-02 11:20:00,635.4,635.9,634.33,635.42,6073.0,633.2014,633.6997,632.1351,633.2214,6073.0
2024-12-02 11:30:00,635.27,637.23,635.27,636.69,5719.0,633.0719,635.0251,633.0719,634.487,5719.0
2024-12-02 11:40:00,636.37,636.76,635.97,636.13,3539.0,634.1681,634.5567,633.7695,633.9289,3539.0
2024-12-02 11:50:00,636.14,636.88,635.77,636.41,5138.0,633.9389,634.6763,633.5701,634.2079,5138.0
2024-12-02 12:00:00,636.62,637.87,636.62,637.51,2325.0,634.4172,635.6629,634.4172,635.3041,2325.0
2024-12-02 12:10:00,636.82,637.49,635.8,635.98,9103.0,634.6165,635.2842,633.6,633.7794,9103.0
2024-12-02 12:20:00,635.91,636.18,634.82,634.82,21142.0,633.7097,633.9787,632.6234,632.6234,21142.0
2024-12-02 12:30:00,635.11,635.29,633.74,633.89,7457.0,632.9124,633.0918,631.5472,631.6967,7457.0
2024-12-02 12:40:00,633.62,634.77,633.45,634.04,12235.0,631.4276,632.5736,631.2582,631.8461,12235.0
2024-12-02 12:50:00,634.38,634.98,634.26,634.44,6763.0,632.185,632.7829,632.0654,632.2447,6763.0
2024-12-02 13:00:00,634.44,636.42,633.8,636.42,23052.0,632.2447,634.2179,631.607,634.2179,23052.0
2024-12-02 13:10:00,636.3,636.48,635.7,636.21,5435.0,634.0983,634.2777,633.5004,634.0086,5435.0
2024-12-02 13:20:00,636.19,636.56,635.78,636.3,20498.0,633.9887,634.3574,633.5801,634.0983,20498.0
2024-12-02 13:30:00,635.96,636.61,635.68,636.33,13766.0,633.7595,634.4072,633.4805,634.1282,13766.0
2024-12-02 13:40:00,636.24,636.34,635.68,636.18,4910.0,634.0385,634.1382,633.4805,633.9787,4910.0
2024-12-02 13:50:00,636.13,636.63,636.01,636.16,11701.0,633.9289,634.4272,633.8093,633.9588,11701.0
2024-12-02 14:00:00,636.24,636.33,635.0,635.82,18943.0,634.0385,634.1282,632.8028,633.62,18943.0
2024-12-02 14:10:00,635.96,636.04,635.35,635.59,3100.0,633.7595,633.8392,633.1516,633.3908,3100.0
2024-12-02 14:20:00,635.59,635.59,634.14,634.61,6646.0,633.3908,633.3908,631.9458,632.4142,6646.0
2024-12-02 14:30:00,634.48,635.0,633.33,633.33,17006.0,632.2846,632.8028,631.1386,631.1386,17006.0
2024-12-02 14:40:00,633.33,633.55,632.46,632.53,6965.0,631.1386,631.3578,630.2716,630.3414,6965.0
2024-12-02 14:50:00,632.53,632.98,632.24,632.98,14773.0,630.3414,630.7898,630.0524,630.7898,14773.0
2024-12-02 15:00:00,632.81,632.86,631.96,631.96,2921.0,630.6204,630.6702,629.7733,629.7733,2921.0
2024-12-02 15:10:00,631.85,633.02,631.67,632.86,17451.0,629.6637,630.8297,629.4843,630.6702,17451.0
2024-12-02 15:20:00,633.19,633.55,632.77,633.23,7682.0,630.9991,631.3578,630.5805,631.0389,7682.0
2024-12-02 15:30:00,633.16,634.32,632.86,634.0,15769.0,630.9692,632.1252,630.6702,631.8063,15769.0
2024-12-02 15:40:00,634.25,634.67,633.43,634.5,30787.0,632.0554,632.474,631.2382,632.3045,30787.0
2024-12-02 15:50:00,634.41,635.12,632.94,633.95,101085.0,632.2149,632.9224,630.7499,631.7564,101085.0
2024-12-03 09:30:00,629.6,632.38,626.4,631.68,27267.0,627.4215,630.1919,624.2326,629.4943,27267.0
2024-12-03 09:40:00,632.61,633.47,630.65,631.14,9707.0,630.4211,631.2781,628.4679,628.9562,9707.0
2024-12-03 09:50:00,631.29,632.95,630.71,631.81,11531.0,629.1056,630.7599,628.5277,629.6238,11531.0
2024-12-03 10:00:00,631.56,634.31,631.56,633.5,17019.0,629.3747,632.1152,629.3747,631.308,17019.0
2024-12-03 10:10:00,633.5,634.07,632.66,633.04,5840.0,631.308,631.876,630.4709,630.8496,5840.0
2024-12-03 10:20:00,632.62,633.32,632.03,632.23,4647.0,630.431,631.1286,629.8431,630.0424,4647.0
2024-12-03 10:30:00,632.24,633.55,631.99,633.37,9134.0,630.0524,631.3578,629.8032,631.1785,9134.0
2024-12-03 10:40:00,633.38,633.4,632.55,633.0,3110.0,631.1884,631.2083,630.3613,630.8097,3110.0
2024-12-03 10:50:00,633.06,635.44,632.28,635.26,12176.0,630.8695,633.2413,630.0922,633.0619,12176.0
2024-12-03 11:00:00,634.88,636.05,634.7,635.67,23104.0,632.6832,633.8492,632.5038,633.4705,23104.0
2024-12-03 11:10:00,635.19,636.23,634.44,634.98,10559.0,632.9922,634.0286,632.2447,632.7829,10559.0
2024-12-03 11:20:00,634.96,634.97,633.41,634.85,8523.0,632.7629,632.7729,631.2183,632.6533,8523.0
2024-12-03 11:30:00,634.54,635.23,633.99,633.99,23259.0,632.3444,633.032,631.7963,631.7963,23259.0
2024-12-03 11:40:00,633.82,634.07,633.0,633.7,7256.0,631.6269,631.876,630.8097,631.5073,7256.0
2024-12-03 11:50:00,633.7,633.7,632.32,632.32,4552.0,631.5073,631.5073,630.1321,630.1321,4552.0
2024-12-03 12:00:00,632.37,632.71,632.01,632.4,2700.0,630.1819,630.5207,629.8232,630.2118,2700.0
2024-12-03 12:10:00,632.13,632.63,631.79,632.59,3567.0,629.9427,630.441,629.6039,630.4012,3567.0
2024-12-03 12:20:00,632.47,632.67,631.96,632.48,6189.0,630.2816,630.4809,629.7733,630.2915,6189.0
2024-12-03 12:30:00,632.53,634.12,632.49,633.92,7315.0,630.3414,631.9259,630.3015,631.7265,7315.0
2024-12-03 12:40:00,633.75,635.38,633.75,635.38,5213.0,631.5571,633.1815,631.5571,633.1815,5213.0
2024-12-03 12:50:00,635.41,635.85,635.05,635.85,7750.0,633.2114,633.6499,632.8526,633.6499,7750.0
2024-12-03 13:00:00,635.88,636.2,635.75,635.88,1483.0,633.6798,633.9987,633.5502,633.6798,1483.0
2024-12-03 13:10:00,635.95,636.35,635.57,636.17,5535.0,633.7495,634.1481,633.3708,633.9688,5535.0
2024-12-03 13:20:00,636.0,636.18,635.18,635.31,11621.0,633.7994,633.9787,632.9822,633.1117,11621.0
2024-12-03 13:30:00,635.32,635.77,635.32,635.44,2848.0,633.1217,633.5701,633.1217,633.2413,2848.0
2024-12-03 13:40:00,635.35,635.52,634.64,634.64,9872.0,633.1516,633.321,632.4441,632.4441,9872.0
2024-12-03 13:50:00,634.76,635.12,634.3,634.49,12542.0,632.5636,632.9224,632.1052,632.2946,12542.0
2024-12-03 14:00:00,634.56,634.56,633.89,633.89,17976.0,632.3643,632.3643,631.6967,631.6967,17976.0
2024-12-03 14:10:00,634.03,634.46,634.03,634.22,9480.0,631.8362,632.2647,631.8362,632.0255,9480.0
2024-12-03 14:20:00,634.1,634.28,633.69,633.86,2266.0,631.9059,632.0853,631.4973,631.6668,2266.0
2024-12-03 14:30:00,633.83,633.99,633.38,633.39,7852.0,631.6369,631.7963,631.1884,631.1984,7852.0
2024-12-03 14:40:00,633.83,634.12,633.37,634.05,8136.0,631.6369,631.9259,631.1785,631.8561,8136.0
2024-12-03 14:50:00,634.05,634.89,633.87,634.77,13789.0,631.8561,632.6932,631.6767,632.5736,13789.0
2024-12-03 15:00:00,634.74,634.75,634.04,634.25,8402.0,632.5437,632.5537,631.8461,632.0554,8402.0
2024-12-03 15:10:00,634.25,635.24,634.25,635.24,14437.0,632.0554,633.042,632.0554,633.042,14437.0
2024-12-03 15:20:00,635.12,635.25,634.37,634.37,7302.0,632.9224,633.0519,632.175,632.175,7302.0
2024-12-03 15:30:00,634.37,636.53,634.37,636.24,20949.0,632.175,634.3275,632.175,634.0385,20949.0
2024-12-03 15:40:00,636.31,636.68,636.02,636.04,8463.0,634.1083,634.477,633.8193,633.8392,8463.0
2024-12-03 15:50:00,635.97,636.34,635.56,635.87,35782.0,633.7695,634.1382,633.3609,633.6698,35782.0
2024-12-04 09:30:00,639.0,642.34,636.94,641.75,37459.0,636.789,640.1174,634.7361,639.5295,37459.0
2024-12-04 09:40:00,641.86,645.59,641.85,644.11,16744.0,639.6391,643.3562,639.6291,641.8813,16744.0
2024-12-04 09:50:00,643.83,645.33,642.83,643.76,10771.0,641.6023,643.0971,640.6057,641.5325,10771.0
2024-12-04 10:00:00,644.29,644.72,641.44,641.59,12433.0,642.0607,642.4892,639.2205,639.37,12433.0
2024-12-04 10:10:00,641.59,643.34,641.37,643.06,8690.0,639.37,641.114,639.1508,640.8349,8690.0
2024-12-04 10:20:00,643.34,645.78,643.24,645.78,7699.0,641.114,643.5455,641.0143,643.5455,7699.0
2024-12-04 10:30:00,645.3,649.11,644.46,649.11,14176.0,643.0672,646.864,642.2301,646.864,14176.0
2024-12-04 10:40:00,648.63,651.0,648.15,650.55,18621.0,646.3856,648.7474,645.9073,648.299,18621.0
2024-12-04 10:50:00,650.55,653.44,650.24,653.4,19260.0,648.299,651.179,647.9901,651.1391,19260.0
2024-12-04 11:00:00,653.05,655.85,652.55,654.51,33270.0,650.7904,653.5807,650.2921,652.2453,33270.0
2024-12-04 11:10:00,654.66,657.0,652.53,654.34,33845.0,652.3948,654.7267,650.2722,652.0759,33845.0
2024-12-04 11:20:00,654.5,656.45,653.93,655.97,14439.0,652.2353,654.1786,651.6673,653.7003,14439.0
2024-12-04 11:30:00,655.9,656.45,654.46,656.4,9520.0,653.6305,654.1786,652.1955,654.1288,9520.0
2024-12-04 11:40:00,656.91,657.5,655.61,657.19,10946.0,654.637,655.225,653.3415,654.916,10946.0
2024-12-04 11:50:00,657.21,658.04,657.2,657.2,4185.0,654.936,655.7631,654.926,654.926,4185.0
2024-12-04 12:00:00,656.63,657.9,656.3,657.9,11240.0,654.358,655.6236,654.0291,655.6236,11240.0
2024-12-04 12:10:00,657.93,659.04,657.67,659.04,6038.0,655.6535,656.7596,655.3944,656.7596,6038.0
2024-12-04 12:20:00,658.76,660.39,658.22,658.82,11672.0,656.4806,658.105,655.9425,656.5404,11672.0
2024-12-04 12:30:00,658.35,659.16,657.27,658.79,17997.0,656.072,656.8792,654.9958,656.5105,17997.0
2024-12-04 12:40:00,658.51,659.15,658.21,658.72,2854.0,656.2315,656.8692,655.9325,656.4407,2854.0
2024-12-04 12:50:00,658.69,659.5,657.86,658.13,15769.0,656.4108,657.218,655.5837,655.8528,15769.0
2024-12-04 13:00:00,657.84,658.09,655.55,655.75,6225.0,655.5638,655.8129,653.2817,653.481,6225.0
2024-12-04 13:10:00,655.76,656.43,655.7,655.7,3229.0,653.491,654.1587,653.4312,653.4312,3229.0
2024-12-04 13:20:00,655.42,656.57,655.05,655.26,12978.0,653.1522,654.2982,652.7834,652.9927,12978.0
2024-12-04 13:30:00,655.26,655.69,652.69,653.01,24821.0,652.9927,653.4212,650.4316,650.7505,24821.0
2024-12-04 13:40:00,653.1,653.99,651.69,653.36,15124.0,650.8402,651.7271,649.4351,651.0993,15124.0
2024-12-04 13:50:00,653.08,654.03,652.59,653.19,5977.0,650.8203,651.767,650.3319,650.9299,5977.0
2024-12-04 14:00:00,653.19,653.21,652.43,652.83,4642.0,650.9299,650.9498,650.1725,650.5711,4642.0
2024-12-04 14:10:00,652.83,653.31,652.35,652.58,8860.0,650.5711,651.0495,650.0928,650.322,8860.0
2024-12-04 14:20:00,652.56,653.3,652.36,652.61,6355.0,650.3021,651.0395,650.1027,650.3519,6355.0
2024-12-04 14:30:00,652.61,652.7,652.02,652.64,6173.0,650.3519,650.4416,649.7639,650.3818,6173.0
2024-12-04 14:40:00,652.64,652.64,651.45,651.73,5257.0,650.3818,650.3818,649.1959,649.4749,5257.0
2024-12-04 14:50:00,652.52,652.72,651.87,652.62,9265.0,650.2622,650.4615,649.6144,650.3618,9265.0
2024-12-04 15:00:00,652.66,654.21,652.23,653.76,10906.0,650.4017,651.9463,649.9732,651.4979,10906.0
2024-12-04 15:10:00,653.76,654.09,652.85,653.25,10573.0,651.4979,651.8268,650.591,650.9897,10573.0
2024-12-04 15:20:00,653.3,654.0,652.77,653.63,22863.0,651.0395,651.7371,650.5113,651.3683,22863.0
2024-12-04 15:30:00,653.63,655.14,653.59,654.55,27281.0,651.3683,652.8731,651.3285,652.2852,27281.0
2024-12-04 15:40:00,654.55,654.85,653.35,654.04,25732.0,652.2852,652.5841,651.0893,651.7769,25732.0
2024-12-04 15:50:00,654.04,655.46,653.64,654.38,97895.0,651.7769,653.192,651.3783,652.1158,97895.0
2024-12-05 09:30:00,651.96,653.06,645.82,649.32,50050.0,649.7041,650.8003,643.5854,647.0733,50050.0
2024-12-05 09:40:00,649.46,650.1,645.1,645.1,11884.0,647.2128,647.8506,642.8679,642.8679,11884.0
2024-12-05 09:50:00,645.04,645.04,641.45,644.33,16395.0,642.8081,642.8081,639.2305,642.1005,16395.0
2024-12-05 10:00:00,643.56,644.2,642.04,643.1,12789.0,641.3332,641.971,639.8185,640.8748,12789.0
2024-12-05 10:10:00,643.21,647.0,643.21,647.0,9468.0,640.9844,644.7613,640.9844,644.7613,9468.0
2024-12-05 10:20:00,647.05,647.82,646.04,647.56,12983.0,644.8111,645.5785,643.8046,645.3194,12983.0
2024-12-05 10:30:00,647.61,648.0,645.57,645.81,12460.0,645.3692,645.7578,643.3362,643.5754,12460.0
2024-12-05 10:40:00,645.98,647.87,645.7,645.82,7547.0,643.7448,645.6283,643.4658,643.5854,7547.0
2024-12-05 10:50:00,645.82,646.74,645.31,646.2,5336.0,643.5854,644.5022,643.0771,643.9641,5336.0
2024-12-05 11:00:00,646.61,646.61,645.4,645.5,3569.0,644.3726,644.3726,643.1668,643.2665,3569.0
2024-12-05 11:10:00,645.51,646.35,645.37,646.19,4155.0,643.2764,644.1135,643.1369,643.9541,4155.0
2024-12-05 11:20:00,645.93,646.09,644.44,645.68,5471.0,643.695,643.8544,642.2101,643.4459,5471.0
2024-12-05 11:30:00,645.51,646.86,644.66,646.45,8137.0,643.2764,644.6218,642.4294,644.2132,8137.0
2024-12-05 11:40:00,646.45,647.29,646.11,646.66,5946.0,644.2132,645.0503,643.8744,644.4225,5946.0
2024-12-05 11:50:00,646.94,647.71,646.61,646.73,4266.0,644.7015,645.4688,644.3726,644.4922,4266.0
2024-12-05 12:00:00,646.75,647.99,645.81,647.71,6577.0,644.5122,645.7479,643.5754,645.4688,6577.0
2024-12-05 12:10:00,647.55,649.13,647.13,648.78,11142.0,645.3094,646.8839,644.8908,646.5351,11142.0
2024-12-05 12:20:00,648.77,649.21,648.04,649.07,12375.0,646.5252,646.9636,645.7977,646.8241,12375.0
2024-12-05 12:30:00,649.23,649.51,648.27,649.07,5073.0,646.9836,647.2626,646.0269,646.8241,5073.0
2024-12-05 12:40:00,649.29,650.41,648.99,650.41,6310.0,647.0434,648.1595,646.7444,648.1595,6310.0
2024-12-05 12:50:00,649.81,650.12,649.65,649.92,7048.0,647.5616,647.8705,647.4021,647.6712,7048.0
2024-12-05 13:00:00,650.61,650.61,649.93,650.25,3728.0,648.3588,648.3588,647.6812,648.0,3728.0
2024-12-05 13:10:00,650.23,650.43,649.63,649.63,2286.0,647.9801,648.1794,647.3822,647.3822,2286.0
2024-12-05 13:20:00,650.15,650.15,648.92,649.06,2807.0,647.9004,647.9004,646.6746,646.8142,2807.0
2024-12-05 13:30:00,649.08,650.69,649.08,650.46,3281.0,646.8341,648.4385,646.8341,648.2093,3281.0
2024-12-05 13:40:00,650.68,651.08,650.52,651.0,2116.0,648.4286,648.8272,648.2691,648.7474,2116.0
2024-12-05 13:50:00,650.89,651.06,650.49,650.49,5231.0,648.6378,648.8072,648.2392,648.2392,5231.0
2024-12-05 14:00:00,650.27,650.83,649.82,650.39,9010.0,648.02,648.578,647.5715,648.1396,9010.0
2024-12-05 14:10:00,650.54,650.9,649.52,649.68,5505.0,648.289,648.6478,647.2726,647.432,5505.0
2024-12-05 14:20:00,650.23,650.55,649.27,649.44,3292.0,647.9801,648.299,647.0234,647.1928,3292.0
2024-12-05 14:30:00,649.27,649.76,649.27,649.53,4912.0,647.0234,647.5117,647.0234,647.2825,4912.0
2024-12-05 14:40:00,649.3,649.57,648.97,648.97,4498.0,647.0533,647.3224,646.7245,646.7245,4498.0
2024-12-05 14:50:00,648.8,649.25,648.12,649.0,5913.0,646.5551,647.0035,645.8774,646.7544,5913.0
2024-12-05 15:00:00,648.4,649.18,648.1,649.18,3737.0,646.1564,646.9337,645.8575,646.9337,3737.0
2024-12-05 15:10:00,649.01,649.34,648.49,648.49,9546.0,646.7643,647.0932,646.2461,646.2461,9546.0
2024-12-05 15:20:00,648.68,649.17,647.44,647.44,105339.0,646.4355,646.9238,645.1998,645.1998,105339.0
2024-12-05 15:30:00,647.53,648.07,647.35,647.75,6395.0,645.2895,645.8276,645.1101,645.5087,6395.0
2024-12-05 15:40:00,648.01,648.39,647.5,648.01,10661.0,645.7678,646.1465,645.2596,645.7678,10661.0
2024-12-05 15:50:00,648.09,649.69,647.97,648.53,46802.0,645.8475,647.442,645.7279,646.286,46802.0
2024-12-06 09:30:00,649.17,654.11,648.18,650.07,32567.0,646.9238,651.8467,645.9372,647.8207,32567.0
2024-12-06 09:40:00,650.06,652.43,649.16,652.18,11996.0,647.8107,650.1725,646.9138,649.9234,11996.0
2024-12-06 09:50:00,651.52,651.82,649.79,651.11,15444.0,649.2656,649.5646,647.5416,648.8571,15444.0
2024-12-06 10:00:00,651.06,651.26,649.74,650.4,14923.0,648.8072,649.0065,647.4918,648.1495,14923.0
2024-12-06 10:10:00,650.02,652.16,650.02,651.53,10883.0,647.7708,649.9034,647.7708,649.2756,10883.0
2024-12-06 10:20:00,651.52,652.91,651.52,652.81,5476.0,649.2656,650.6508,649.2656,650.5512,5476.0
2024-12-06 10:30:00,652.4,652.7,651.85,652.58,5230.0,650.1426,650.4416,649.5945,650.322,5230.0
2024-12-06 10:40:00,652.45,652.45,650.25,651.15,7425.0,650.1924,650.1924,648.0,648.8969,7425.0
2024-12-06 10:50:00,651.63,652.43,650.41,652.19,11929.0,649.3753,650.1725,648.1595,649.9333,11929.0
2024-12-06 11:00:00,652.19,653.66,652.18,652.83,7638.0,649.9333,651.3982,649.9234,650.5711,7638.0
2024-12-06 11:10:00,653.22,653.31,652.0,652.96,8269.0,650.9598,651.0495,649.744,650.7007,8269.0
2024-12-06 11:20:00,652.63,652.96,651.34,652.72,8084.0,650.3718,650.7007,649.0863,650.4615,8084.0
2024-12-06 11:30:00,652.89,653.02,651.27,651.27,7302.0,650.6309,650.7605,649.0165,649.0165,7302.0
2024-12-06 11:40:00,651.23,652.2,650.8,651.14,11053.0,648.9767,649.9433,648.5481,648.887,11053.0
2024-12-06 11:50:00,651.13,651.23,650.53,651.0,7210.0,648.877,648.9767,648.2791,648.7474,7210.0
2024-12-06 12:00:00,651.32,652.03,650.34,652.03,6800.0,649.0663,649.7739,648.0897,649.7739,6800.0
2024-12-06 12:10:00,652.0,652.02,650.86,651.47,4904.0,649.744,649.7639,648.6079,649.2158,4904.0
2024-12-06 12:20:00,651.06,651.86,651.06,651.62,2815.0,648.8072,649.6045,648.8072,649.3653,2815.0
2024-12-06 12:30:00,651.63,651.63,650.49,651.58,9580.0,649.3753,649.3753,648.2392,649.3254,9580.0
2024-12-06 12:40:00,651.5,651.81,650.28,650.48,12804.0,649.2457,649.5546,648.0299,648.2292,12804.0
2024-12-06 12:50:00,650.44,650.44,649.18,649.18,4588.0,648.1894,648.1894,646.9337,646.9337,4588.0
2024-12-06 13:00:00,649.19,650.86,649.04,650.41,4307.0,646.9437,648.6079,646.7942,648.1595,4307.0
2024-12-06 13:10:00,650.86,651.03,650.2,650.21,2417.0,648.6079,648.7773,647.9502,647.9602,2417.0
2024-12-06 13:20:00,650.17,650.17,649.6,649.87,4162.0,647.9203,647.9203,647.3523,647.6214,4162.0
2024-12-06 13:30:00,649.52,649.73,649.02,649.44,3371.0,647.2726,647.4818,646.7743,647.1928,3371.0
2024-12-06 13:40:00,649.45,649.86,648.54,649.73,3732.0,647.2028,647.6114,646.296,647.4818,3732.0
2024-12-06 13:50:00,649.82,650.42,649.43,649.88,5652.0,647.5715,648.1695,647.1829,647.6313,5652.0
2024-12-06 14:00:00,650.14,650.14,648.55,648.55,4029.0,647.8904,647.8904,646.3059,646.3059,4029.0
2024-12-06 14:10:00,648.55,648.76,648.08,648.42,4853.0,646.3059,646.5152,645.8376,646.1764,4853.0
2024-12-06 14:20:00,648.41,648.41,647.23,647.28,8739.0,646.1664,646.1664,644.9905,645.0403,8739.0
2024-12-06 14:30:00,647.29,647.86,647.29,647.79,3400.0,645.0503,645.6183,645.0503,645.5486,3400.0
2024-12-06 14:40:00,647.84,648.26,647.84,648.09,3411.0,645.5984,646.0169,645.5984,645.8475,3411.0
2024-12-06 14:50:00,647.99,648.78,647.99,648.39,6681.0,645.7479,646.5351,645.7479,646.1465,6681.0
2024-12-06 15:00:00,648.37,648.57,648.0,648.55,3992.0,646.1265,646.3259,645.7578,646.3059,3992.0
2024-12-06 15:10:00,648.52,648.73,648.46,648.53,2837.0,646.276,646.4853,646.2162,646.286,2837.0
2024-12-06 15:20:00,648.53,648.56,647.65,647.94,8419.0,646.286,646.3159,645.409,645.698,8419.0
2024-12-06 15:30:00,648.02,648.37,647.6,647.76,6774.0,645.7778,646.1265,645.3592,645.5187,6774.0
2024-12-06 15:40:00,647.76,647.76,646.42,647.25,21211.0,645.5187,645.5187,644.1833,645.0104,21211.0
2024-12-06 15:50:00,646.97,648.13,645.82,646.46,63557.0,644.7314,645.8874,643.5854,644.2232,63557.0
2024-12-09 09:30:00,643.61,648.84,643.61,647.79,45877.0,641.383,646.5949,641.383,645.5486,45877.0
2024-12-09 09:40:00,647.92,650.78,647.44,650.14,20552.0,645.6781,648.5282,645.1998,647.8904,20552.0
2024-12-09 09:50:00,650.05,650.37,647.66,647.66,5761.0,647.8007,648.1196,645.419,645.419,5761.0
2024-12-09 10:00:00,648.26,648.96,647.5,647.64,10559.0,646.0169,646.7145,645.2596,645.3991,10559.0
2024-12-09 10:10:00,647.73,648.16,645.37,645.37,7778.0,645.4888,645.9173,643.1369,643.1369,7778.0
2024-12-09 10:20:00,644.97,646.22,643.94,645.2,10885.0,642.7383,643.984,641.7119,642.9675,10885.0
2024-12-09 10:30:00,645.19,646.7,644.53,646.7,9361.0,642.9576,644.4623,642.2998,644.4623,9361.0
2024-12-09 10:40:00,646.57,647.21,645.2,645.72,6325.0,644.3328,644.9706,642.9675,643.4857,6325.0
2024-12-09 10:50:00,645.29,645.8,644.55,645.39,8416.0,643.0572,643.5654,642.3198,643.1569,8416.0
2024-12-09 11:00:00,645.97,646.12,644.61,644.69,13429.0,643.7349,643.8843,642.3796,642.4593,13429.0
2024-12-09 11:10:00,644.69,645.31,644.42,645.31,8055.0,642.4593,643.0771,642.1902,643.0771,8055.0
2024-12-09 11:20:00,645.31,645.89,644.87,644.97,6553.0,643.0771,643.6551,642.6387,642.7383,6553.0
2024-12-09 11:30:00,645.19,645.25,643.33,643.48,14260.0,642.9576,643.0173,641.104,641.2535,14260.0
2024-12-09 11:40:00,643.57,644.19,642.76,642.76,4017.0,641.3432,641.961,640.536,640.536,4017.0
2024-12-09 11:50:00,642.71,643.15,641.16,642.83,8676.0,640.4861,640.9246,638.9415,640.6057,8676.0
2024-12-09 12:00:00,642.35,642.35,640.83,641.79,4174.0,640.1274,640.1274,638.6126,639.5693,4174.0
2024-12-09 12:10:00,641.27,641.31,640.19,640.79,6104.0,639.0511,639.091,637.9749,638.5728,6104.0
2024-12-09 12:20:00,640.6,641.41,640.5,641.28,4577.0,638.3834,639.1906,638.2838,639.0611,4577.0
2024-12-09 12:30:00,641.48,642.7,640.17,642.7,9026.0,639.2604,640.4762,637.9549,640.4762,9026.0
2024-12-09 12:40:00,642.62,644.74,642.56,644.4,7879.0,640.3964,642.5091,640.3367,642.1703,7879.0
2024-12-09 12:50:00,644.55,645.29,644.06,644.73,9183.0,642.3198,643.0572,641.8315,642.4991,9183.0
2024-12-09 13:00:00,644.5,646.41,644.14,646.0,3367.0,642.2699,644.1733,641.9112,643.7647,3367.0
2024-12-09 13:10:00,646.29,646.59,645.51,646.54,8224.0,644.0537,644.3527,643.2764,644.3029,8224.0
2024-12-09 13:20:00,646.42,647.65,646.29,647.5,11003.0,644.1833,645.409,644.0537,645.2596,11003.0
2024-12-09 13:30:00,647.5,648.51,647.33,648.14,8320.0,645.2596,646.2661,645.0901,645.8973,8320.0
2024-12-09 13:40:00,648.47,650.13,648.05,649.99,14828.0,646.2262,647.8805,645.8077,647.7409,14828.0
2024-12-09 13:50:00,650.4,650.62,649.9,650.18,5706.0,648.1495,648.3688,647.6513,647.9303,5706.0
2024-12-09 14:00:00,649.71,649.74,648.59,648.81,3825.0,647.4619,647.4918,646.3458,646.565,3825.0
2024-12-09 14:10:00,648.8,649.0,647.78,647.78,4103.0,646.5551,646.7544,645.5386,645.5386,4103.0
2024-12-09 14:20:00,647.51,648.77,647.0,648.77,5794.0,645.2695,646.5252,644.7613,646.5252,5794.0
2024-12-09 14:30:00,648.77,649.06,647.93,648.05,3587.0,646.5252,646.8142,645.6881,645.8077,3587.0
2024-12-09 14:40:00,647.63,648.38,647.63,647.8,5565.0,645.3891,646.1365,645.3891,645.5585,5565.0
2024-12-09 14:50:00,647.79,648.6,647.45,648.6,7897.0,645.5486,646.3558,645.2097,646.3558,7897.0
2024-12-09 15:00:00,648.6,648.6,646.83,647.24,15818.0,646.3558,646.3558,644.5919,645.0005,15818.0
2024-12-09 15:10:00,647.08,647.59,646.46,647.5,8094.0,644.841,645.3492,644.2232,645.2596,8094.0
2024-12-09 15:20:00,647.5,647.68,644.31,644.7,7131.0,645.2596,645.4389,642.0806,642.4692,7131.0
2024-12-09 15:30:00,644.69,646.07,644.68,645.52,10373.0,642.4593,643.8345,642.4493,643.2864,10373.0
2024-12-09 15:40:00,645.47,646.81,645.17,646.81,10743.0,643.2366,644.5719,642.9376,644.5719,10743.0
2024-12-09 15:50:00,646.47,647.72,645.76,646.83,37317.0,644.2331,645.4788,643.5256,644.5919,37317.0
2024-12-10 09:30:00,649.29,651.88,646.0,647.98,27714.0,647.0434,649.6244,643.7647,645.7379,27714.0
2024-12-10 09:40:00,648.23,652.58,646.87,652.05,14630.0,645.987,650.322,644.6317,649.7938,14630.0
2024-12-10 09:50:00,651.11,655.98,651.11,655.18,15096.0,648.8571,653.7102,648.8571,652.913,15096.0
2024-12-10 10:00:00,655.2,659.24,655.2,658.56,17686.0,652.9329,656.9589,652.9329,656.2813,17686.0
2024-12-10 10:10:00,658.69,659.0,656.01,657.4,21444.0,656.4108,656.7198,653.7401,655.1253,21444.0
2024-12-10 10:20:00,657.42,657.73,655.63,656.1,12048.0,655.1452,655.4542,653.3614,653.8298,12048.0
2024-12-10 10:30:00,656.15,658.89,656.15,658.89,12331.0,653.8796,656.6101,653.8796,656.6101,12331.0
2024-12-10 10:40:00,658.49,658.79,656.59,657.09,3713.0,656.2115,656.5105,654.3181,654.8164,3713.0
2024-12-10 10:50:00,657.15,657.78,655.86,656.21,7511.0,654.8762,655.504,653.5906,653.9394,7511.0
2024-12-10 11:00:00,656.49,656.49,654.32,654.49,4963.0,654.2185,654.2185,652.056,652.2254,4963.0
2024-12-10 11:10:00,654.62,655.02,654.0,654.88,5073.0,652.3549,652.7535,651.7371,652.614,5073.0
2024-12-10 11:20:00,654.88,655.29,654.31,654.6,8329.0,652.614,653.0226,652.046,652.335,8329.0
2024-12-10 11:30:00,654.96,656.15,654.02,654.61,7349.0,652.6937,653.8796,651.757,652.345,7349.0
2024-12-10 11:40:00,654.64,655.72,653.43,655.46,7134.0,652.3749,653.4511,651.169,653.192,7134.0
2024-12-10 11:50:00,655.08,655.62,654.42,655.34,6508.0,652.8133,653.3515,652.1556,653.0724,6508.0
2024-12-10 12:00:00,654.97,654.97,652.47,653.05,7096.0,652.7037,652.7037,650.2124,650.7904,7096.0
2024-12-10 12:10:00,652.8,653.02,652.01,652.71,4945.0,650.5412,650.7605,649.754,650.4515,4945.0
2024-12-10 12:20:00,652.67,653.5,652.34,652.52,5878.0,650.4117,651.2388,650.0828,650.2622,5878.0
2024-12-10 12:30:00,652.7,653.16,652.65,652.74,3280.0,650.4416,650.9,650.3917,650.4814,3280.0
2024-12-10 12:40:00,652.83,652.83,651.6,651.78,2615.0,650.5711,650.5711,649.3454,649.5247,2615.0
2024-12-10 12:50:00,651.59,651.59,650.4,651.04,4409.0,649.3354,649.3354,648.1495,648.7873,4409.0
2024-12-10 13:00:00,651.14,651.92,650.95,651.09,3967.0,648.887,649.6643,648.6976,648.8371,3967.0
2024-12-10 13:10:00,650.93,650.93,649.51,649.51,4109.0,648.6777,648.6777,647.2626,647.2626,4109.0
2024-12-10 13:20:00,649.42,651.08,649.42,650.94,5742.0,647.1729,648.8272,647.1729,648.6877,5742.0
2024-12-10 13:30:00,651.07,651.4,650.58,651.06,4284.0,648.8172,649.1461,648.3289,648.8072,4284.0
2024-12-10 13:40:00,651.01,652.08,650.69,651.72,5923.0,648.7574,649.8237,648.4385,649.465,5923.0
2024-12-10 13:50:00,651.72,652.27,651.15,651.94,6025.0,649.465,650.0131,648.8969,649.6842,6025.0
2024-12-10 14:00:00,652.02,652.06,650.43,651.53,9514.0,649.7639,649.8038,648.1794,649.2756,9514.0
2024-12-10 14:10:00,651.24,652.83,650.93,652.63,8942.0,648.9866,650.5711,648.6777,650.3718,8942.0
2024-12-10 14:20:00,652.63,653.32,650.81,650.82,10153.0,650.3718,651.0594,648.5581,648.5681,10153.0
2024-12-10 14:30:00,651.13,651.7,650.64,651.05,6281.0,648.877,649.445,648.3887,648.7973,6281.0
2024-12-10 14:40:00,650.69,651.27,649.74,650.34,9510.0,648.4385,649.0165,647.4918,648.0897,9510.0
2024-12-10 14:50:00,650.34,650.49,649.76,649.9,7228.0,648.0897,648.2392,647.5117,647.6513,7228.0
2024-12-10 15:00:00,649.58,649.93,647.87,648.26,21725.0,647.3324,647.6812,645.6283,646.0169,21725.0
2024-12-10 15:10:00,648.0,648.03,646.55,647.23,7121.0,645.7578,645.7877,644.3128,644.9905,7121.0
2024-12-10 15:20:00,647.09,647.23,644.9,645.19,25640.0,644.851,644.9905,642.6686,642.9576,25640.0
2024-12-10 15:30:00,645.2,645.74,644.7,645.38,27079.0,642.9675,643.5056,642.4692,643.1469,27079.0
2024-12-10 15:40:00,645.39,648.25,644.97,647.79,54022.0,643.1569,646.007,642.7383,645.5486,54022.0
2024-12-10 15:50:00,647.67,649.11,645.5,647.04,98999.0,645.429,646.864,643.2665,644.8012,98999.0
2024-12-11 09:30:00,647.07,651.71,646.26,650.91,17522.0,644.831,649.455,644.0238,648.6578,17522.0
2024-12-11 09:40:00,650.75,655.67,650.46,654.43,29084.0,648.4983,653.4013,648.2093,652.1656,29084.0
2024-12-11 09:50:00,654.38,656.28,653.64,655.74,11535.0,652.1158,654.0092,651.3783,653.471,11535.0
2024-12-11 10:00:00,654.98,655.73,653.02,653.98,20406.0,652.7137,653.4611,650.7605,651.7171,20406.0
2024-12-11 10:10:00,653.81,654.6,652.44,652.96,11138.0,651.5477,652.335,650.1825,650.7007,11138.0
2024-12-11 10:20:00,652.64,655.02,652.25,654.88,8934.0,650.3818,652.7535,649.9931,652.614,8934.0
2024-12-11 10:30:00,655.45,660.9,655.14,660.29,20465.0,653.1821,658.6132,652.8731,658.0053,20465.0
2024-12-11 10:40:00,660.32,663.31,660.08,662.4,21809.0,658.0352,661.0149,657.796,660.108,21809.0
2024-12-11 10:50:00,662.68,662.97,660.1,660.45,15872.0,660.387,660.676,657.816,658.1648,15872.0
2024-12-11 11:00:00,660.71,662.06,659.51,661.5,14506.0,658.4239,659.7692,657.228,659.2111,14506.0
2024-12-11 11:10:00,661.47,663.58,661.0,663.43,20652.0,659.1812,661.2839,658.7128,661.1344,20652.0
2024-12-11 11:20:00,663.27,664.65,661.98,664.08,16786.0,660.975,662.3502,659.6895,661.7822,16786.0
2024-12-11 11:30:00,664.19,666.66,663.79,666.26,25070.0,661.8918,664.3533,661.4932,663.9546,25070.0
2024-12-11 11:40:00,665.82,667.0,664.23,664.82,19322.0,663.5162,664.6921,661.9317,662.5196,19322.0
2024-12-11 11:50:00,665.01,665.51,663.91,664.92,15721.0,662.709,663.2072,661.6128,662.6193,15721.0
2024-12-11 12:00:00,665.17,666.52,664.19,665.67,21268.0,662.8684,664.2137,661.8918,663.3667,21268.0
2024-12-11 12:10:00,665.67,667.26,665.22,667.0,12348.0,663.3667,664.9512,662.9182,664.6921,12348.0
2024-12-11 12:20:00,667.15,667.23,665.78,666.2,11097.0,664.8416,664.9213,663.4763,663.8949,11097.0
2024-12-11 12:30:00,666.03,667.87,666.03,666.94,12583.0,663.7254,665.5591,663.7254,664.6323,12583.0
2024-12-11 12:40:00,666.76,668.21,666.72,667.87,10248.0,664.4529,665.8979,664.4131,665.5591,10248.0
2024-12-11 12:50:00,668.06,668.71,667.44,668.59,16248.0,665.7484,666.3962,665.1306,666.2766,16248.0
2024-12-11 13:00:00,668.9,670.45,668.02,669.08,16413.0,666.5855,668.1301,665.7086,666.7649,16413.0
2024-12-11 13:10:00,668.83,669.52,668.44,669.18,13052.0,666.5158,667.2034,666.1271,666.8645,13052.0
2024-12-11 13:20:00,669.28,670.02,668.93,669.23,15176.0,666.9642,667.7016,666.6154,666.9144,15176.0
2024-12-11 13:30:00,669.25,669.6,667.6,667.6,12059.0,666.9343,667.2831,665.29,665.29,12059.0
2024-12-11 13:40:00,667.83,668.18,667.19,667.68,7455.0,665.5192,665.868,664.8814,665.3697,7455.0
2024-12-11 13:50:00,667.99,668.39,666.58,668.0,22215.0,665.6787,666.0773,664.2735,665.6886,22215.0
2024-12-11 14:00:00,668.0,668.93,667.45,668.7,12785.0,665.6886,666.6154,665.1405,666.3862,12785.0
2024-12-11 14:10:00,668.7,669.96,668.09,668.33,16203.0,666.3862,667.6418,665.7783,666.0175,16203.0
2024-12-11 14:20:00,668.35,669.8,668.17,669.22,11901.0,666.0374,667.4824,665.858,666.9044,11901.0
2024-12-11 14:30:00,669.31,670.19,668.8,669.25,15206.0,666.9941,667.871,666.4859,666.9343,15206.0
2024-12-11 14:40:00,669.06,670.4,669.05,669.77,15556.0,666.745,668.0803,666.735,667.4525,15556.0
2024-12-11 14:50:00,669.77,669.77,667.7,668.21,11372.0,667.4525,667.4525,665.3897,665.8979,11372.0
2024-12-11 15:00:00,668.15,668.15,667.27,668.12,8406.0,665.8381,665.8381,664.9612,665.8082,8406.0
2024-12-11 15:10:00,668.34,668.56,667.48,667.65,10330.0,666.0274,666.2467,665.1704,665.3398,10330.0
2024-12-11 15:20:00,667.75,668.46,667.46,668.06,11107.0,665.4395,666.147,665.1505,665.7484,11107.0
2024-12-11 15:30:00,668.0,668.77,667.95,668.77,15248.0,665.6886,666.456,665.6388,666.456,15248.0
2024-12-11 15:40:00,668.74,669.34,668.57,668.74,21409.0,666.4261,667.024,666.2567,666.4261,21409.0
2024-12-11 15:50:00,668.73,670.74,668.73,670.38,74357.0,666.4161,668.4191,666.4161,668.0604,74357.0
2024-12-12 09:30:00,674.03,676.15,671.23,671.42,44411.0,671.6978,673.8104,668.9075,669.0968,44411.0
2024-12-12 09:40:00,671.41,674.5,670.75,672.07,19834.0,669.0868,672.1661,668.4291,669.7445,19834.0
2024-12-12 09:50:00,671.45,675.79,671.45,672.86,12734.0,669.1267,673.4517,669.1267,670.5318,12734.0
2024-12-12 10:00:00,673.02,673.02,664.56,664.92,28382.0,670.6913,670.6913,662.2605,662.6193,28382.0
2024-12-12 10:10:00,664.4,665.31,662.95,664.96,22511.0,662.1011,663.0079,660.6561,662.6591,22511.0
2024-12-12 10:20:00,664.75,666.35,664.33,666.13,14333.0,662.4499,664.0443,662.0313,663.8251,14333.0
2024-12-12 10:30:00,666.67,667.11,663.94,664.83,14563.0,664.3632,664.8017,661.6427,662.5296,14563.0
2024-12-12 10:40:00,664.83,665.33,663.8,664.58,9435.0,662.5296,663.0279,661.5032,662.2805,9435.0
2024-12-12 10:50:00,664.86,666.22,664.74,665.88,5346.0,662.5595,663.9148,662.4399,663.576,5346.0
2024-12-12 11:00:00,666.11,667.9,665.82,667.37,16927.0,663.8052,665.589,663.5162,665.0608,16927.0
2024-12-12 11:10:00,667.37,668.55,667.36,668.52,13535.0,665.0608,666.2367,665.0508,666.2068,13535.0
2024-12-12 11:20:00,668.39,668.59,666.61,666.83,10141.0,666.0773,666.2766,664.3034,664.5227,10141.0
2024-12-12 11:30:00,666.44,666.44,665.01,665.01,9638.0,664.134,664.134,662.709,662.709,9638.0
2024-12-12 11:40:00,664.87,665.5,664.44,665.13,7738.0,662.5695,663.1973,662.1409,662.8286,7738.0
2024-12-12 11:50:00,665.35,665.55,664.47,664.62,14280.0,663.0478,663.2471,662.1708,662.3203,14280.0
2024-12-12 12:00:00,664.62,666.15,664.06,665.87,9608.0,662.3203,663.845,661.7623,663.566,9608.0
2024-12-12 12:10:00,665.79,666.1,664.87,664.88,5424.0,663.4863,663.7952,662.5695,662.5794,5424.0
2024-12-12 12:20:00,665.06,665.74,664.8,665.55,4785.0,662.7588,663.4364,662.4997,663.2471,4785.0
2024-12-12 12:30:00,665.79,666.23,665.09,666.09,8041.0,663.4863,663.9248,662.7887,663.7852,8041.0
2024-12-12 12:40:00,666.1,666.1,665.19,665.63,4092.0,663.7952,663.7952,662.8883,663.3268,4092.0
2024-12-12 12:50:00,665.56,666.75,665.19,666.75,5599.0,663.2571,664.443,662.8883,664.443,5599.0
2024-12-12 13:00:00,666.75,666.75,665.98,665.98,2554.0,664.443,664.443,663.6756,663.6756,2554.0
2024-12-12 13:10:00,665.98,666.44,665.51,666.0,7375.0,663.6756,664.134,663.2072,663.6955,7375.0
2024-12-12 13:20:00,666.0,667.28,665.34,667.0,7544.0,663.6955,664.9711,663.0378,664.6921,7544.0
2024-12-12 13:30:00,667.46,667.46,666.09,666.9,7873.0,665.1505,665.1505,663.7852,664.5924,7873.0
2024-12-12 13:40:00,666.9,666.9,665.75,666.9,7543.0,664.5924,664.5924,663.4464,664.5924,7543.0
2024-12-12 13:50:00,666.96,666.96,665.57,665.8,11693.0,664.6522,664.6522,663.267,663.4962,11693.0
2024-12-12 14:00:00,665.8,667.91,665.58,667.84,9782.0,663.4962,665.5989,663.277,665.5292,9782.0
2024-12-12 14:10:00,667.86,668.09,666.77,666.94,8828.0,665.5491,665.7783,664.4629,664.6323,8828.0
2024-12-12 14:20:00,666.95,667.21,666.12,666.5,10812.0,664.6423,664.9014,663.8151,664.1938,10812.0
2024-12-12 14:30:00,666.47,667.61,666.41,667.09,7987.0,664.1639,665.3,664.1041,664.7818,7987.0
2024-12-12 14:40:00,666.82,667.56,666.57,667.34,7157.0,664.5127,665.2501,664.2636,665.0309,7157.0
2024-12-12 14:50:00,667.27,667.75,666.52,666.52,9084.0,664.9612,665.4395,664.2137,664.2137,9084.0
2024-12-12 15:00:00,666.52,667.25,666.52,666.91,8742.0,664.2137,664.9412,664.2137,664.6024,8742.0
2024-12-12 15:10:00,666.75,667.43,666.75,666.93,11536.0,664.443,665.1206,664.443,664.6223,11536.0
2024-12-12 15:20:00,666.82,668.25,666.75,668.15,18681.0,664.5127,665.9378,664.443,665.8381,18681.0
2024-12-12 15:30:00,668.43,670.5,668.22,670.46,23103.0,666.1171,668.18,665.9079,668.1401,23103.0
2024-12-12 15:40:00,670.64,671.37,670.17,671.3,26515.0,668.3195,669.047,667.8511,668.9772,26515.0
2024-12-12 15:50:00,671.07,673.76,671.06,672.24,101786.0,668.748,671.4287,668.738,669.914,101786.0
2024-12-13 09:30:00,668.99,672.7,667.61,668.85,35677.0,666.6752,670.3724,665.3,666.5357,35677.0
2024-12-13 09:40:00,668.87,669.8,666.8,667.46,19872.0,666.5556,667.4824,664.4928,665.1505,19872.0
2024-12-13 09:50:00,668.2,668.2,663.84,665.16,6531.0,665.8879,665.8879,661.543,662.8585,6531.0
2024-12-13 10:00:00,665.86,665.86,662.8,664.0,13430.0,663.556,663.556,660.5066,661.7025,13430.0
2024-12-13 10:10:00,663.34,664.76,662.72,662.72,7375.0,661.0448,662.4598,660.4269,660.4269,7375.0
2024-12-13 10:20:00,662.58,663.04,661.34,661.75,5487.0,660.2874,660.7458,659.0517,659.4603,5487.0
2024-12-13 10:30:00,662.21,662.44,660.72,660.72,3763.0,659.9187,660.1479,658.4338,658.4338,3763.0
2024-12-13 10:40:00,660.58,660.58,656.54,656.54,15768.0,658.2943,658.2943,654.2683,654.2683,15768.0
2024-12-13 10:50:00,657.2,657.64,656.16,657.1,6705.0,654.926,655.3645,653.8896,654.8263,6705.0
2024-12-13 11:00:00,656.51,657.12,655.54,656.25,5577.0,654.2384,654.8463,653.2717,653.9793,5577.0
2024-12-13 11:10:00,656.56,658.27,656.27,658.14,5598.0,654.2882,655.9923,653.9992,655.8627,5598.0
2024-12-13 11:20:00,658.14,658.14,654.92,656.63,23227.0,655.8627,655.8627,652.6539,654.358,23227.0
2024-12-13 11:30:00,656.5,658.98,656.49,657.09,29302.0,654.2284,656.6998,654.2185,654.8164,29302.0
2024-12-13 11:40:00,657.09,659.0,654.9,655.76,38254.0,654.8164,656.7198,652.634,653.491,38254.0
2024-12-13 11:50:00,655.18,656.11,654.5,655.27,5105.0,652.913,653.8398,652.2353,653.0027,5105.0
2024-12-13 12:00:00,655.17,655.77,654.55,655.7,5113.0,652.903,653.5009,652.2852,653.4312,5113.0
2024-12-13 12:10:00,655.72,656.1,655.08,655.39,6033.0,653.4511,653.8298,652.8133,653.1223,6033.0
2024-12-13 12:20:00,655.39,655.49,654.77,655.15,13376.0,653.1223,653.2219,652.5044,652.8831,13376.0
2024-12-13 12:30:00,654.75,655.18,653.97,654.93,4751.0,652.4845,652.913,651.7072,652.6639,4751.0
2024-12-13 12:40:00,654.72,655.18,654.44,654.7,2358.0,652.4546,652.913,652.1755,652.4346,2358.0
2024-12-13 12:50:00,654.77,655.37,654.31,654.35,3351.0,652.5044,653.1023,652.046,652.0859,3351.0
2024-12-13 13:00:00,654.35,655.16,653.99,654.57,2503.0,652.0859,652.8931,651.7271,652.3051,2503.0
2024-12-13 13:10:00,654.29,655.98,654.29,655.98,34812.0,652.0261,653.7102,652.0261,653.7102,34812.0
2024-12-13 13:20:00,656.17,656.49,655.77,656.49,6611.0,653.8996,654.2185,653.5009,654.2185,6611.0
2024-12-13 13:30:00,656.24,657.18,656.0,656.57,21524.0,653.9693,654.9061,653.7301,654.2982,21524.0
2024-12-13 13:40:00,656.57,657.03,655.8,656.48,7397.0,654.2982,654.7566,653.5308,654.2085,7397.0
2024-12-13 13:50:00,656.48,656.68,656.05,656.07,5282.0,654.2085,654.4078,653.78,653.7999,5282.0
2024-12-13 14:00:00,656.09,656.79,655.92,656.58,12971.0,653.8198,654.5174,653.6504,654.3081,12971.0
2024-12-13 14:10:00,656.62,656.7,656.06,656.06,2538.0,654.348,654.4277,653.7899,653.7899,2538.0
2024-12-13 14:20:00,656.04,656.95,655.6,656.6,7198.0,653.77,654.6769,653.3315,654.3281,7198.0
2024-12-13 14:30:00,656.69,656.9,656.26,656.9,11280.0,654.4178,654.627,653.9892,654.627,11280.0
2024-12-13 14:40:00,656.59,657.05,655.5,655.98,14302.0,654.3181,654.7765,653.2319,653.7102,14302.0
2024-12-13 14:50:00,656.06,658.15,655.95,657.96,12265.0,653.7899,655.8727,653.6803,655.6834,12265.0
2024-12-13 15:00:00,658.08,658.23,657.6,657.99,13316.0,655.803,655.9524,655.3246,655.7133,13316.0
2024-12-13 15:10:00,658.02,658.4,655.65,655.99,37946.0,655.7432,656.1218,653.3814,653.7202,37946.0
2024-12-13 15:20:00,655.68,658.6,655.21,657.1,125378.0,653.4113,656.3212,652.9429,654.8263,125378.0
2024-12-13 15:30:00,656.87,658.9,656.75,658.58,13490.0,654.5971,656.6201,654.4776,656.3012,13490.0
2024-12-13 15:40:00,658.91,660.38,658.0,658.0,18776.0,656.6301,658.095,655.7232,655.7232,18776.0
2024-12-13 15:50:00,657.29,658.15,655.86,656.61,47989.0,655.0157,655.8727,653.5906,654.338,47989.0
2024-12-16 09:30:00,656.78,662.93,656.78,661.86,49105.0,654.5074,660.6362,654.5074,659.5699,49105.0
2024-12-16 09:40:00,661.45,661.45,657.32,658.84,27354.0,659.1613,659.1613,655.0456,656.5603,27354.0
2024-12-16 09:50:00,658.53,660.86,657.78,659.62,12185.0,656.2514,658.5733,655.504,657.3376,12185.0
2024-12-16 10:00:00,659.99,661.77,659.99,660.41,15786.0,657.7063,659.4802,657.7063,658.1249,15786.0
2024-12-16 10:10:00,660.38,661.98,660.01,660.88,8433.0,658.095,659.6895,657.7263,658.5933,8433.0
2024-12-16 10:20:00,660.88,662.88,659.83,662.74,16917.0,658.5933,660.5863,657.5469,660.4468,16917.0
2024-12-16 10:30:00,662.87,665.78,662.32,665.48,18331.0,660.5764,663.4763,660.0283,663.1773,18331.0
2024-12-16 10:40:00,665.99,666.01,663.47,663.47,5214.0,663.6856,663.7055,661.1743,661.1743,5214.0
2024-12-16 10:50:00,663.76,664.57,663.35,663.84,7703.0,661.4633,662.2705,661.0547,661.543,7703.0
2024-12-16 11:00:00,664.14,665.92,663.97,665.68,9438.0,661.842,663.6158,661.6726,663.3767,9438.0
2024-12-16 11:10:00,665.68,665.68,663.96,664.47,8795.0,663.3767,663.3767,661.6626,662.1708,8795.0
2024-12-16 11:20:00,664.54,664.83,664.04,664.38,7619.0,662.2406,662.5296,661.7423,662.0812,7619.0
2024-12-16 11:30:00,664.72,665.33,663.58,665.14,13208.0,662.42,663.0279,661.2839,662.8385,13208.0
2024-12-16 11:40:00,665.65,666.05,664.39,665.35,6861.0,663.3468,663.7454,662.0911,663.0478,6861.0
2024-12-16 11:50:00,665.43,665.43,664.26,664.55,10690.0,663.1275,663.1275,661.9616,662.2506,10690.0
2024-12-16 12:00:00,664.4,665.13,663.89,664.89,9420.0,662.1011,662.8286,661.5928,662.5894,9420.0
2024-12-16 12:10:00,664.89,666.34,664.55,666.19,6069.0,662.5894,664.0344,662.2506,663.8849,6069.0
2024-12-16 12:20:00,666.19,667.1,666.19,666.91,6806.0,663.8849,664.7917,663.8849,664.6024,6806.0
2024-12-16 12:30:00,666.64,667.15,665.93,666.58,6903.0,664.3333,664.8416,663.6258,664.2735,6903.0
2024-12-16 12:40:00,666.59,667.13,666.29,666.79,14057.0,664.2835,664.8216,663.9845,664.4828,14057.0
2024-12-16 12:50:00,666.59,666.59,665.68,666.52,8259.0,664.2835,664.2835,663.3767,664.2137,8259.0
2024-12-16 13:00:00,666.52,666.91,666.02,666.76,4249.0,664.2137,664.6024,663.7155,664.4529,4249.0
2024-12-16 13:10:00,666.64,666.92,666.36,666.65,5287.0,664.3333,664.6124,664.0543,664.3433,5287.0
2024-12-16 13:20:00,666.63,667.43,666.61,667.43,7861.0,664.3234,665.1206,664.3034,665.1206,7861.0
2024-12-16 13:30:00,666.88,667.94,666.88,667.68,6663.0,664.5725,665.6288,664.5725,665.3697,6663.0
2024-12-16 13:40:00,667.68,667.93,667.09,667.11,6736.0,665.3697,665.6189,664.7818,664.8017,6736.0
2024-12-16 13:50:00,667.36,667.91,667.15,667.19,6832.0,665.0508,665.5989,664.8416,664.8814,6832.0
2024-12-16 14:00:00,667.52,668.52,667.28,668.39,8687.0,665.2103,666.2068,664.9711,666.0773,8687.0
2024-12-16 14:10:00,668.24,668.41,667.49,667.69,6812.0,665.9278,666.0972,665.1804,665.3797,6812.0
2024-12-16 14:20:00,667.69,667.73,667.16,667.31,4227.0,665.3797,665.4196,664.8515,665.001,4227.0
2024-12-16 14:30:00,667.3,667.62,667.1,667.62,3456.0,664.991,665.3099,664.7917,665.3099,3456.0
2024-12-16 14:40:00,667.54,668.25,667.52,667.83,7015.0,665.2302,665.9378,665.2103,665.5192,7015.0
2024-12-16 14:50:00,668.0,669.15,668.0,668.74,3860.0,665.6886,666.8346,665.6886,666.4261,3860.0
2024-12-16 15:00:00,668.89,669.28,668.57,669.27,5018.0,666.5755,666.9642,666.2567,666.9542,5018.0
2024-12-16 15:10:00,669.13,669.88,669.1,669.7,13176.0,666.8147,667.5621,666.7848,667.3827,13176.0
2024-12-16 15:20:00,669.88,671.01,669.52,670.8,14408.0,667.5621,668.6882,667.2034,668.4789,14408.0
2024-12-16 15:30:00,670.8,672.43,670.8,672.0,13885.0,668.4789,670.1033,668.4789,669.6748,13885.0
2024-12-16 15:40:00,671.79,672.92,671.17,672.75,15763.0,669.4655,670.5916,668.8477,670.4222,15763.0
2024-12-16 15:50:00,672.58,672.73,671.04,671.77,63206.0,670.2528,670.4023,668.7181,669.4456,63206.0
2024-12-17 09:30:00,670.0,670.86,664.04,669.15,31887.0,667.6817,668.5387,661.7423,666.8346,31887.0
2024-12-17 09:40:00,669.34,670.04,665.42,669.0,10707.0,667.024,667.7216,663.1176,666.6852,10707.0
2024-12-17 09:50:00,670.23,673.29,670.23,671.82,14417.0,667.9109,670.9603,667.9109,669.4954,14417.0
2024-12-17 10:00:00,671.74,671.74,667.25,667.69,19884.0,669.4157,669.4157,664.9412,665.3797,19884.0
2024-12-17 10:10:00,667.69,670.41,667.69,670.28,18067.0,665.3797,668.0903,665.3797,667.9607,18067.0
2024-12-17 10:20:00,670.41,672.51,670.29,671.73,13516.0,668.0903,670.183,667.9707,669.4057,13516.0
2024-12-17 10:30:00,671.49,672.6,670.7,672.24,11156.0,669.1666,670.2727,668.3793,669.914,11156.0
2024-12-17 10:40:00,671.86,673.44,671.54,671.81,24836.0,669.5353,671.1098,669.2164,669.4854,24836.0
2024-12-17 10:50:00,672.71,674.2,672.07,673.9,20703.0,670.3823,671.8672,669.7445,671.5682,20703.0
2024-12-17 11:00:00,674.03,676.13,673.7,675.75,15563.0,671.6978,673.7905,671.3689,673.4118,15563.0
2024-12-17 11:10:00,675.75,676.36,674.64,675.03,8122.0,673.4118,674.0197,672.3057,672.6943,8122.0
2024-12-17 11:20:00,675.28,675.43,674.27,674.87,19288.0,672.9434,673.0929,671.9369,672.5349,19288.0
2024-12-17 11:30:00,675.12,676.75,674.38,675.65,27389.0,672.784,674.4084,672.0466,673.3122,27389.0
2024-12-17 11:40:00,675.56,678.9,675.55,678.89,10441.0,673.2225,676.5509,673.2125,676.5409,10441.0
2024-12-17 11:50:00,678.62,679.27,678.03,678.74,24070.0,676.2719,676.9196,675.6839,676.3915,24070.0
2024-12-17 12:00:00,678.63,678.97,676.93,678.95,13332.0,676.2818,676.6207,674.5877,676.6007,13332.0
2024-12-17 12:10:00,678.46,679.02,677.8,678.47,12056.0,676.1124,676.6705,675.4547,676.1224,12056.0
2024-12-17 12:20:00,678.5,679.13,678.13,678.72,16855.0,676.1523,676.7801,675.7836,676.3715,16855.0
2024-12-17 12:30:00,678.66,679.24,678.09,679.24,14226.0,676.3117,676.8897,675.7437,676.8897,14226.0
2024-12-17 12:40:00,679.24,679.85,678.4,678.41,8920.0,676.8897,677.4976,676.0526,676.0626,8920.0
2024-12-17 12:50:00,678.62,679.18,678.49,678.68,6089.0,676.2719,676.8299,676.1423,676.3317,6089.0
2024-12-17 13:00:00,678.42,678.75,677.97,678.28,16579.0,676.0726,676.4014,675.6241,675.9331,16579.0
2024-12-17 13:10:00,678.5,678.85,677.0,677.0,5363.0,676.1523,676.5011,674.6575,674.6575,5363.0
2024-12-17 13:20:00,677.09,678.43,677.03,677.44,11898.0,674.7472,676.0825,674.6874,675.096,11898.0
2024-12-17 13:30:00,677.76,678.74,677.54,678.02,12211.0,675.4149,676.3915,675.1956,675.674,12211.0
2024-12-17 13:40:00,677.75,678.05,677.09,677.25,10012.0,675.4049,675.7039,674.7472,674.9066,10012.0
2024-12-17 13:50:00,677.09,677.65,676.82,677.22,9502.0,674.7472,675.3052,674.4781,674.8767,9502.0
2024-12-17 14:00:00,677.71,677.83,676.6,677.2,9906.0,675.365,675.4846,674.2589,674.8568,9906.0
2024-12-17 14:10:00,677.2,677.82,676.99,677.8,8874.0,674.8568,675.4746,674.6475,675.4547,8874.0
2024-12-17 14:20:00,677.35,677.8,676.82,677.55,16732.0,675.0063,675.4547,674.4781,675.2056,16732.0
2024-12-17 14:30:00,677.54,677.69,676.77,677.48,14223.0,675.1956,675.3451,674.4283,675.1358,14223.0
2024-12-17 14:40:00,677.5,678.4,677.23,677.77,6775.0,675.1558,676.0526,674.8867,675.4248,6775.0
2024-12-17 14:50:00,677.83,678.6,677.28,678.47,10625.0,675.4846,676.2519,674.9365,676.1224,10625.0
2024-12-17 15:00:00,678.8,678.8,677.23,678.07,5980.0,676.4513,676.4513,674.8867,675.7238,5980.0
2024-12-17 15:10:00,678.1,678.11,677.06,677.19,8275.0,675.7537,675.7636,674.7173,674.8468,8275.0
2024-12-17 15:20:00,677.36,677.52,675.54,675.87,30702.0,675.0162,675.1757,673.2025,673.5314,30702.0
2024-12-17 15:30:00,675.97,677.19,675.76,677.18,18770.0,673.631,674.8468,673.4218,674.8369,18770.0
2024-12-17 15:40:00,677.19,678.04,676.49,677.02,27234.0,674.8468,675.6939,674.1492,674.6774,27234.0
2024-12-17 15:50:00,677.23,678.96,676.7,677.83,92009.0,674.8867,676.6107,674.3585,675.4846,92009.0
2024-12-18 09:30:00,677.01,677.01,668.76,668.76,43990.0,674.6675,674.6675,666.446,666.446,43990.0
2024-12-18 09:40:00,668.62,669.27,662.58,664.11,26227.0,666.3065,666.9542,660.2874,661.8121,26227.0
2024-12-18 09:50:00,663.42,670.55,663.42,669.57,46310.0,661.1245,668.2298,661.1245,667.2532,46310.0
2024-12-18 10:00:00,668.45,669.83,665.99,669.41,28588.0,666.1371,667.5123,663.6856,667.0937,28588.0
2024-12-18 10:10:00,668.81,670.91,668.75,669.42,15419.0,666.4958,668.5886,666.436,667.1037,15419.0
2024-12-18 10:20:00,670.3,672.35,669.63,670.9,11096.0,667.9807,670.0236,667.313,668.5786,11096.0
2024-12-18 10:30:00,670.93,670.93,668.91,669.37,23662.0,668.6085,668.6085,666.5955,667.0539,23662.0
2024-12-18 10:40:00,669.37,670.97,668.45,668.88,30651.0,667.0539,668.6483,666.1371,666.5656,30651.0
2024-12-18 10:50:00,668.88,669.04,666.93,667.07,11617.0,666.5656,666.725,664.6223,664.7618,11617.0
2024-12-18 11:00:00,667.28,670.0,666.96,669.26,31517.0,664.9711,667.6817,664.6522,666.9443,31517.0
2024-12-18 11:10:00,669.26,669.83,666.55,666.71,11230.0,666.9443,667.5123,664.2436,664.4031,11230.0
2024-12-18 11:20:00,666.69,670.39,665.4,670.39,10659.0,664.3832,668.0704,663.0976,668.0704,10659.0
2024-12-18 11:30:00,669.92,670.79,669.81,670.34,7240.0,667.602,668.469,667.4924,668.0205,7240.0
2024-12-18 11:40:00,670.0,670.8,669.27,669.48,15097.0,667.6817,668.4789,666.9542,667.1635,15097.0
2024-12-18 11:50:00,669.48,671.08,669.28,670.26,21941.0,667.1635,668.758,666.9642,667.9408,21941.0
2024-12-18 12:00:00,670.17,671.05,669.32,671.01,8717.0,667.8511,668.7281,667.0041,668.6882,8717.0
2024-12-18 12:10:00,670.56,672.38,670.33,672.0,8695.0,668.2398,670.0535,668.0106,669.6748,8695.0
2024-12-18 12:20:00,671.96,672.41,671.54,672.29,4681.0,669.6349,670.0834,669.2164,669.9638,4681.0
2024-12-18 12:30:00,672.29,673.56,671.94,673.3,7375.0,669.9638,671.2294,669.615,670.9703,7375.0
2024-12-18 12:40:00,673.58,673.69,673.16,673.64,6420.0,671.2493,671.3589,670.8308,671.3091,6420.0
2024-12-18 12:50:00,673.76,673.82,672.79,673.53,7864.0,671.4287,671.4885,670.4621,671.1995,7864.0
2024-12-18 13:00:00,673.8,673.83,673.34,673.64,4974.0,671.4686,671.4985,671.0101,671.3091,4974.0
2024-12-18 13:10:00,673.63,673.65,672.63,672.97,7032.0,671.2991,671.3191,670.3026,670.6414,7032.0
2024-12-18 13:20:00,673.27,673.66,672.63,672.92,11457.0,670.9404,671.329,670.3026,670.5916,11457.0
2024-12-18 13:30:00,672.67,673.76,672.09,672.1,10305.0,670.3425,671.4287,669.7645,669.7744,10305.0
2024-12-18 13:40:00,672.34,672.86,671.67,672.77,11355.0,670.0136,670.5318,669.3459,670.4421,11355.0
2024-12-18 13:50:00,672.47,674.49,672.42,674.49,12806.0,670.1432,672.1562,670.0933,672.1562,12806.0
2024-12-18 14:00:00,673.93,676.07,670.31,670.89,31168.0,671.5981,673.7307,667.9906,668.5686,31168.0
2024-12-18 14:10:00,671.28,671.4,667.86,668.34,20235.0,668.9573,669.0769,665.5491,666.0274,20235.0
2024-12-18 14:20:00,668.65,671.57,667.67,667.67,16147.0,666.3364,669.2463,665.3598,665.3598,16147.0
2024-12-18 14:30:00,667.61,669.88,666.85,667.66,14510.0,665.3,667.5621,664.5426,665.3498,14510.0
2024-12-18 14:40:00,667.65,668.21,663.11,664.87,22708.0,665.3398,665.8979,660.8155,662.5695,22708.0
2024-12-18 14:50:00,665.15,665.37,661.36,661.36,12482.0,662.8485,663.0677,659.0716,659.0716,12482.0
2024-12-18 15:00:00,661.73,661.73,657.78,658.28,14689.0,659.4403,659.4403,655.504,656.0023,14689.0
2024-12-18 15:10:00,658.76,659.1,656.33,657.54,13104.0,656.4806,656.8194,654.059,655.2648,13104.0
2024-12-18 15:20:00,657.13,659.42,656.63,656.93,24158.0,654.8562,657.1383,654.358,654.6569,24158.0
2024-12-18 15:30:00,656.93,658.48,651.4,651.75,35569.0,654.6569,656.2016,649.1461,649.4949,35569.0
2024-12-18 15:40:00,651.75,652.74,647.31,651.82,32875.0,649.4949,650.4814,645.0702,649.5646,32875.0
2024-12-18 15:50:00,651.89,654.15,649.14,649.41,153507.0,649.6344,651.8865,646.8939,647.163,153507.0
2024-12-19 09:30:00,653.76,661.95,652.01,656.3,34896.0,651.4979,659.6596,649.754,654.0291,34896.0
2024-12-19 09:40:00,656.04,658.58,654.45,655.65,7720.0,653.77,656.3012,652.1855,653.3814,7720.0
2024-12-19 09:50:00,654.08,654.08,648.33,649.66,13633.0,651.8168,651.8168,646.0867,647.4121,13633.0
2024-12-19 10:00:00,649.74,652.07,648.77,649.92,23806.0,647.4918,649.8137,646.5252,647.6712,23806.0
2024-12-19 10:10:00,650.56,651.34,648.95,651.34,31322.0,648.309,649.0863,646.7045,649.0863,31322.0
2024-12-19 10:20:00,651.34,652.58,647.93,648.33,13354.0,649.0863,650.322,645.6881,646.0867,13354.0
2024-12-19 10:30:00,649.09,650.56,647.47,649.57,9472.0,646.8441,648.309,645.2297,647.3224,9472.0
2024-12-19 10:40:00,649.52,650.44,647.91,649.12,17797.0,647.2726,648.1894,645.6681,646.874,17797.0
2024-12-19 10:50:00,649.12,649.14,646.07,647.04,5731.0,646.874,646.8939,643.8345,644.8012,5731.0
2024-12-19 11:00:00,647.03,647.03,643.17,644.01,8286.0,644.7912,644.7912,640.9445,641.7816,8286.0
2024-12-19 11:10:00,644.68,645.01,643.8,644.71,8265.0,642.4493,642.7782,641.5724,642.4792,8265.0
2024-12-19 11:20:00,644.71,648.25,644.44,648.25,24311.0,642.4792,646.007,642.2101,646.007,24311.0
2024-12-19 11:30:00,647.79,649.31,647.79,648.84,14060.0,645.5486,647.0633,645.5486,646.5949,14060.0
2024-12-19 11:40:00,648.75,651.08,648.16,650.11,14181.0,646.5052,648.8272,645.9173,647.8605,14181.0
2024-12-19 11:50:00,650.11,650.23,648.53,648.89,5745.0,647.8605,647.9801,646.286,646.6447,5745.0
2024-12-19 12:00:00,648.68,649.38,647.6,647.66,9227.0,646.4355,647.1331,645.3592,645.419,9227.0
2024-12-19 12:10:00,647.66,647.68,646.16,646.65,11100.0,645.419,645.4389,643.9242,644.4125,11100.0
2024-12-19 12:20:00,646.3,646.55,645.4,645.4,5352.0,644.0637,644.3128,643.1668,643.1668,5352.0
2024-12-19 12:30:00,645.95,646.0,643.8,645.68,15046.0,643.7149,643.7647,641.5724,643.4459,15046.0
2024-12-19 12:40:00,645.81,645.81,643.34,644.86,7911.0,643.5754,643.5754,641.114,642.6287,7911.0
2024-12-19 12:50:00,644.1,646.02,642.36,646.02,26676.0,641.8713,643.7847,640.1373,643.7847,26676.0
2024-12-19 13:00:00,646.07,646.07,641.52,643.01,14648.0,643.8345,643.8345,639.3003,640.7851,14648.0
2024-12-19 13:10:00,643.24,644.12,642.56,643.17,9190.0,641.0143,641.8913,640.3367,640.9445,9190.0
2024-12-19 13:20:00,643.76,644.54,643.06,643.99,24698.0,641.5325,642.3098,640.8349,641.7617,24698.0
2024-12-19 13:30:00,643.89,644.71,643.36,644.01,19412.0,641.6621,642.4792,641.1339,641.7816,19412.0
2024-12-19 13:40:00,643.97,645.05,643.94,644.44,10976.0,641.7418,642.818,641.7119,642.2101,10976.0
2024-12-19 13:50:00,644.1,645.62,643.72,645.4,11621.0,641.8713,643.3861,641.4926,643.1668,11621.0
2024-12-19 14:00:00,645.4,645.4,642.72,642.76,6592.0,643.1668,643.1668,640.4961,640.536,6592.0
2024-12-19 14:10:00,642.77,643.22,642.06,642.31,12142.0,640.5459,640.9944,639.8384,640.0875,12142.0
2024-12-19 14:20:00,642.57,642.65,641.96,642.1,7641.0,640.3466,640.4263,639.7387,639.8782,7641.0
2024-12-19 14:30:00,642.32,642.44,641.09,642.31,7586.0,640.0975,640.2171,638.8717,640.0875,7586.0
2024-12-19 14:40:00,642.31,642.88,641.41,642.88,12561.0,640.0875,640.6555,639.1906,640.6555,12561.0
2024-12-19 14:50:00,642.89,643.67,642.11,642.21,7311.0,640.6655,641.4428,639.8882,639.9879,7311.0
2024-12-19 15:00:00,642.26,642.74,641.57,641.58,7883.0,640.0377,640.516,639.3501,639.36,7883.0
2024-12-19 15:10:00,641.44,642.54,640.64,642.45,16578.0,639.2205,640.3167,638.4233,640.227,16578.0
2024-12-19 15:20:00,642.45,644.54,642.45,643.58,13776.0,640.227,642.3098,640.227,641.3531,13776.0
2024-12-19 15:30:00,643.58,643.76,640.87,641.36,22861.0,641.3531,641.5325,638.6525,639.1408,22861.0
2024-12-19 15:40:00,641.36,642.71,641.03,641.37,19313.0,639.1408,640.4861,638.8119,639.1508,19313.0
2024-12-19 15:50:00,641.04,641.16,636.71,636.95,131312.0,638.8219,638.9415,634.5069,634.7461,131312.0
2024-12-20 09:30:00,628.28,637.33,624.03,637.33,350807.0,626.1061,635.1247,621.8708,635.1247,350807.0
2024-12-20 09:40:00,635.32,638.66,634.27,634.88,19160.0,633.1217,636.4501,632.0753,632.6832,19160.0
2024-12-20 09:50:00,634.12,635.12,633.1,633.89,14035.0,631.9259,632.9224,630.9094,631.6967,14035.0
2024-12-20 10:00:00,634.67,636.06,633.51,634.11,15441.0,632.474,633.8591,631.318,631.9159,15441.0
2024-12-20 10:10:00,633.95,635.78,633.39,634.09,16610.0,631.7564,633.5801,631.1984,631.896,16610.0
2024-12-20 10:20:00,633.38,637.13,632.74,637.13,20132.0,631.1884,634.9254,630.5506,634.9254,20132.0
2024-12-20 10:30:00,637.36,638.56,636.06,636.15,13016.0,635.1546,636.3505,633.8591,633.9488,13016.0
2024-12-20 10:40:00,636.52,639.09,635.96,637.89,8433.0,634.3176,636.8787,633.7595,635.6828,8433.0
2024-12-20 10:50:00,638.9,639.42,637.99,638.92,7000.0,636.6893,637.2075,635.7825,636.7092,7000.0
2024-12-20 11:00:00,639.05,642.57,638.98,642.29,7793.0,636.8388,640.3466,636.769,640.0676,7793.0
2024-12-20 11:10:00,642.47,642.82,641.73,642.55,16667.0,640.247,640.5958,639.5095,640.3267,16667.0
2024-12-20 11:20:00,642.67,644.4,642.67,644.25,7079.0,640.4463,642.1703,640.4463,642.0208,7079.0
2024-12-20 11:30:00,644.89,646.51,643.65,646.51,17129.0,642.6586,644.273,641.4229,644.273,17129.0
2024-12-20 11:40:00,646.51,647.61,644.97,644.97,6480.0,644.273,645.3692,642.7383,642.7383,6480.0
2024-12-20 11:50:00,644.75,646.24,643.42,644.45,11407.0,642.5191,644.0039,641.1937,642.2201,11407.0
2024-12-20 12:00:00,644.8,645.15,643.8,644.52,8529.0,642.5689,642.9177,641.5724,642.2899,8529.0
2024-12-20 12:10:00,644.29,645.12,643.49,644.76,8386.0,642.0607,642.8878,641.2634,642.529,8386.0
2024-12-20 12:20:00,644.5,646.7,644.28,646.25,16277.0,642.2699,644.4623,642.0507,644.0139,16277.0
2024-12-20 12:30:00,646.27,646.28,644.11,644.84,12095.0,644.0338,644.0438,641.8813,642.6088,12095.0
2024-12-20 12:40:00,645.18,646.16,644.35,645.79,10970.0,642.9476,643.9242,642.1205,643.5555,10970.0
2024-12-20 12:50:00,645.79,646.23,644.49,644.88,22370.0,643.5555,643.994,642.26,642.6486,22370.0
2024-12-20 13:00:00,644.88,646.59,644.88,645.73,18544.0,642.6486,644.3527,642.6486,643.4957,18544.0
2024-12-20 13:10:00,645.64,646.45,643.41,645.18,25944.0,643.406,644.2132,641.1837,642.9476,25944.0
2024-12-20 13:20:00,645.06,645.23,643.98,644.83,17111.0,642.828,642.9974,641.7517,642.5988,17111.0
2024-12-20 13:30:00,644.99,646.16,644.94,645.51,5810.0,642.7582,643.9242,642.7084,643.2764,5810.0
2024-12-20 13:40:00,645.51,646.45,645.19,645.81,25252.0,643.2764,644.2132,642.9576,643.5754,25252.0
2024-12-20 13:50:00,645.89,647.68,645.47,645.49,28144.0,643.6551,645.4389,643.2366,643.2565,28144.0
2024-12-20 14:00:00,645.24,645.87,644.94,645.36,12964.0,643.0074,643.6352,642.7084,643.127,12964.0
2024-12-20 14:10:00,645.2,646.36,645.2,645.94,16622.0,642.9675,644.1235,642.9675,643.705,16622.0
2024-12-20 14:20:00,645.88,647.36,645.44,646.79,8192.0,643.6452,645.12,643.2067,644.552,8192.0
2024-12-20 14:30:00,646.7,648.99,646.7,648.28,11110.0,644.4623,646.7444,644.4623,646.0369,11110.0
2024-12-20 14:40:00,648.32,648.36,646.49,646.49,18887.0,646.0767,646.1166,644.2531,644.2531,18887.0
2024-12-20 14:50:00,645.85,646.52,645.15,646.22,8590.0,643.6153,644.283,642.9177,643.984,8590.0
2024-12-20 15:00:00,646.7,647.45,646.06,646.75,17204.0,644.4623,645.2097,643.8245,644.5122,17204.0
2024-12-20 15:10:00,646.6,647.08,645.23,645.91,23982.0,644.3627,644.841,642.9974,643.6751,23982.0
2024-12-20 15:20:00,645.41,646.08,644.86,644.93,6047.0,643.1768,643.8445,642.6287,642.6985,6047.0
2024-12-20 15:30:00,644.75,645.0,641.85,644.21,13065.0,642.5191,642.7682,639.6291,641.9809,13065.0
2024-12-20 15:40:00,644.21,646.1,644.2,645.58,27839.0,641.9809,643.8644,641.971,643.3462,27839.0
2024-12-20 15:50:00,645.9,645.96,642.39,643.65,233504.0,643.6651,643.7249,640.1672,641.4229,233504.0
2024-12-23 09:30:00,640.65,642.04,637.4,641.6,19192.0,638.4333,639.8185,635.1945,639.38,19192.0
2024-12-23 09:40:00,641.08,642.25,638.99,639.45,6212.0,638.8618,640.0277,636.779,637.2374,6212.0
2024-12-23 09:50:00,639.45,641.26,637.44,640.02,8020.0,637.2374,639.0412,635.2344,637.8054,8020.0
2024-12-23 10:00:00,639.79,640.47,636.06,639.45,13897.0,637.5762,638.2539,633.8591,637.2374,13897.0
2024-12-23 10:10:00,637.37,639.45,635.74,636.94,31328.0,635.1646,637.2374,633.5403,634.7361,31328.0
2024-12-23 10:20:00,636.94,637.2,635.0,635.75,17396.0,634.7361,634.9952,632.8028,633.5502,17396.0
2024-12-23 10:30:00,635.82,637.54,635.81,637.54,11148.0,633.62,635.334,633.61,635.334,11148.0
2024-12-23 10:40:00,637.08,638.27,637.08,637.95,9259.0,634.8756,636.0615,634.8756,635.7426,9259.0
2024-12-23 10:50:00,637.73,637.73,635.65,635.66,4266.0,635.5234,635.5234,633.4506,633.4605,4266.0
2024-12-23 11:00:00,635.63,637.11,634.84,636.08,3133.0,633.4306,634.9055,632.6434,633.8791,3133.0
2024-12-23 11:10:00,636.69,637.4,636.23,637.0,2869.0,634.487,635.1945,634.0286,634.7959,2869.0
2024-12-23 11:20:00,637.0,637.85,636.7,637.44,3176.0,634.7959,635.6429,634.4969,635.2344,3176.0
2024-12-23 11:30:00,637.29,637.29,635.75,636.45,3477.0,635.0849,635.0849,633.5502,634.2478,3477.0
2024-12-23 11:40:00,636.78,638.0,636.63,637.49,6248.0,634.5767,635.7924,634.4272,635.2842,6248.0
2024-12-23 11:50:00,637.66,638.11,637.24,637.92,4459.0,635.4536,635.9021,635.0351,635.7127,4459.0
2024-12-23 12:00:00,637.96,638.51,635.6,635.78,6055.0,635.7526,636.3007,633.4007,633.5801,6055.0
2024-12-23 12:10:00,635.84,636.69,635.6,636.1,4454.0,633.6399,634.487,633.4007,633.899,4454.0
2024-12-23 12:20:00,635.74,636.24,635.18,636.05,4408.0,633.5403,634.0385,632.9822,633.8492,4408.0
2024-12-23 12:30:00,636.05,636.77,635.36,636.12,8524.0,633.8492,634.5667,633.1616,633.9189,8524.0
2024-12-23 12:40:00,636.12,636.12,635.46,636.01,3271.0,633.9189,633.9189,633.2612,633.8093,3271.0
2024-12-23 12:50:00,636.0,636.09,635.21,635.29,7219.0,633.7994,633.889,633.0121,633.0918,7219.0
2024-12-23 13:00:00,635.24,636.27,633.75,636.0,15421.0,633.042,634.0684,631.5571,633.7994,15421.0
2024-12-23 13:10:00,635.11,636.39,635.01,635.9,5933.0,632.9124,634.188,632.8128,633.6997,5933.0
2024-12-23 13:20:00,635.67,635.78,634.34,635.6,2879.0,633.4705,633.5801,632.1451,633.4007,2879.0
2024-12-23 13:30:00,635.6,637.47,635.6,637.47,7773.0,633.4007,635.2643,633.4007,635.2643,7773.0
2024-12-23 13:40:00,637.74,638.01,636.38,636.6,13655.0,635.5333,635.8024,634.178,634.3973,13655.0
2024-12-23 13:50:00,636.7,637.22,636.47,637.01,3202.0,634.4969,635.0151,634.2677,634.8059,3202.0
2024-12-23 14:00:00,637.01,638.29,637.0,637.84,3315.0,634.8059,636.0814,634.7959,635.633,3315.0
2024-12-23 14:10:00,638.05,639.79,637.83,639.05,42084.0,635.8423,637.5762,635.623,636.8388,42084.0
2024-12-23 14:20:00,639.01,639.92,639.01,639.27,4604.0,636.7989,637.7058,636.7989,637.058,4604.0
2024-12-23 14:30:00,639.63,639.92,639.33,639.53,5809.0,637.4168,637.7058,637.1178,637.3171,5809.0
2024-12-23 14:40:00,639.36,640.26,639.36,640.04,2151.0,637.1477,638.0446,637.1477,637.8254,2151.0
2024-12-23 14:50:00,640.04,640.04,638.7,638.7,6953.0,637.8254,637.8254,636.49,636.49,6953.0
2024-12-23 15:00:00,638.67,638.74,637.23,637.35,8926.0,636.4601,636.5299,635.0251,635.1447,8926.0
2024-12-23 15:10:00,637.8,638.62,637.2,637.61,5422.0,635.5931,636.4103,634.9952,635.4038,5422.0
2024-12-23 15:20:00,637.75,638.1,636.71,638.1,5238.0,635.5433,635.8921,634.5069,635.8921,5238.0
2024-12-23 15:30:00,638.08,638.72,637.23,637.23,9540.0,635.8722,636.5099,635.0251,635.0251,9540.0
2024-12-23 15:40:00,637.8,638.19,636.93,637.84,7045.0,635.5931,635.9818,634.7261,635.633,7045.0
2024-12-23 15:50:00,638.14,638.96,637.2,638.06,57481.0,635.9319,636.7491,634.9952,635.8522,57481.0
2024-12-24 09:30:00,639.0,642.38,636.08,638.43,15817.0,636.789,640.1573,633.8791,636.2209,15817.0
2024-12-24 09:40:00,638.89,641.66,637.28,638.01,6889.0,636.6794,639.4398,635.0749,635.8024,6889.0
2024-12-24 09:50:00,638.01,639.18,637.55,638.57,3963.0,635.8024,636.9683,635.344,636.3605,3963.0
2024-12-24 10:00:00,638.88,640.14,638.55,639.23,5429.0,636.6694,637.925,636.3405,637.0182,5429.0
2024-12-24 10:10:00,639.23,640.19,639.23,639.54,2821.0,637.0182,637.9749,637.0182,637.3271,2821.0
2024-12-24 10:20:00,639.54,640.38,639.19,639.89,3373.0,637.3271,638.1642,636.9783,637.6759,3373.0
2024-12-24 10:30:00,640.04,641.96,639.69,641.23,4917.0,637.8254,639.7387,637.4766,639.0113,4917.0
2024-12-24 10:40:00,641.32,641.72,640.72,641.56,3131.0,639.1009,639.4996,638.503,639.3401,3131.0
2024-12-24 10:50:00,641.56,641.97,641.28,641.65,9059.0,639.3401,639.7487,639.0611,639.4298,9059.0
2024-12-24 11:00:00,641.7,642.27,641.24,641.83,2053.0,639.4796,640.0477,639.0212,639.6092,2053.0
2024-12-24 11:10:00,641.83,642.64,641.3,642.6,10562.0,639.6092,640.4164,639.081,640.3765,10562.0
2024-12-24 11:20:00,642.45,643.0,642.41,642.69,2019.0,640.227,640.7751,640.1872,640.4662,2019.0
2024-12-24 11:30:00,643.0,643.27,642.34,643.01,2779.0,640.7751,641.0442,640.1174,640.7851,2779.0
2024-12-24 11:40:00,643.31,643.76,643.09,643.43,3288.0,641.0841,641.5325,640.8648,641.2036,3288.0
2024-12-24 11:50:00,643.23,643.74,642.52,643.08,4806.0,641.0043,641.5126,640.2968,640.8549,4806.0
2024-12-24 12:00:00,642.92,643.28,642.69,642.76,1900.0,640.6954,641.0542,640.4662,640.536,1900.0
2024-12-24 12:10:00,642.95,643.75,642.61,643.45,2710.0,640.7253,641.5225,640.3865,641.2236,2710.0
2024-12-24 12:20:00,643.43,643.61,642.98,643.29,3533.0,641.2036,641.383,640.7552,641.0641,3533.0
2024-12-24 12:30:00,643.29,644.27,643.28,643.86,13658.0,641.0641,642.0407,641.0542,641.6322,13658.0
2024-12-24 12:40:00,643.85,644.19,643.02,643.51,3040.0,641.6222,641.961,640.7951,641.2834,3040.0
2024-12-24 12:50:00,643.84,645.54,643.51,645.29,36595.0,641.6122,643.3063,641.2834,643.0572,36595.0
2024-12-26 09:30:00,641.35,643.72,640.8,642.76,14190.0,639.1308,641.4926,638.5827,640.536,14190.0
2024-12-26 09:40:00,642.71,643.44,641.55,643.28,3118.0,640.4861,641.2136,639.3301,641.0542,3118.0
2024-12-26 09:50:00,642.56,643.09,641.64,642.65,2862.0,640.3367,640.8648,639.4198,640.4263,2862.0
2024-12-26 10:00:00,642.18,644.85,642.17,642.34,9983.0,639.958,642.6187,639.948,640.1174,9983.0
2024-12-26 10:10:00,642.84,643.54,642.68,643.38,3898.0,640.6157,641.3133,640.4562,641.1538,3898.0
2024-12-26 10:20:00,643.5,644.69,643.49,644.34,5178.0,641.2734,642.4593,641.2634,642.1105,5178.0
2024-12-26 10:30:00,644.4,644.7,643.84,643.88,2299.0,642.1703,642.4692,641.6122,641.6521,2299.0
2024-12-26 10:40:00,643.88,643.88,642.84,643.73,2473.0,641.6521,641.6521,640.6157,641.5026,2473.0
2024-12-26 10:50:00,644.04,644.51,643.16,643.92,8678.0,641.8115,642.2799,640.9346,641.6919,8678.0
2024-12-26 11:00:00,644.21,644.7,643.6,644.05,2520.0,641.9809,642.4692,641.3731,641.8215,2520.0
2024-12-26 11:10:00,644.05,644.8,644.05,644.54,3907.0,641.8215,642.5689,641.8215,642.3098,3907.0
2024-12-26 11:20:00,644.77,645.25,644.39,645.25,4026.0,642.539,643.0173,642.1603,643.0173,4026.0
2024-12-26 11:30:00,645.5,646.53,645.5,646.46,2038.0,643.2665,644.2929,643.2665,644.2232,2038.0
2024-12-26 11:40:00,646.34,646.96,646.28,646.72,4165.0,644.1036,644.7214,644.0438,644.4823,4165.0
2024-12-26 11:50:00,646.56,648.38,646.56,648.07,5962.0,644.3228,646.1365,644.3228,645.8276,5962.0
2024-12-26 12:00:00,648.12,648.87,647.57,648.05,2700.0,645.8774,646.6248,645.3293,645.8077,2700.0
2024-12-26 12:10:00,648.55,648.65,648.23,648.31,1918.0,646.3059,646.4056,645.987,646.0668,1918.0
2024-12-26 12:20:00,648.31,648.42,647.36,647.83,2213.0,646.0668,646.1764,645.12,645.5884,2213.0
2024-12-26 12:30:00,647.7,647.71,647.05,647.29,2768.0,645.4589,645.4688,644.8111,645.0503,2768.0
2024-12-26 12:40:00,647.26,647.7,645.8,646.32,5949.0,645.0204,645.4589,643.5654,644.0836,5949.0
2024-12-26 12:50:00,646.23,646.77,646.04,646.04,1650.0,643.994,644.5321,643.8046,643.8046,1650.0
2024-12-26 13:00:00,646.48,646.57,646.15,646.37,2352.0,644.2431,644.3328,643.9142,644.1335,2352.0
2024-12-26 13:10:00,646.4,647.43,646.4,646.96,1385.0,644.1634,645.1898,644.1634,644.7214,1385.0
2024-12-26 13:20:00,646.92,647.68,646.44,647.68,2879.0,644.6816,645.4389,644.2032,645.4389,2879.0
2024-12-26 13:30:00,647.38,647.61,646.87,647.6,2006.0,645.14,645.3692,644.6317,645.3592,2006.0
2024-12-26 13:40:00,647.24,647.27,646.83,647.26,1124.0,645.0005,645.0304,644.5919,645.0204,1124.0
2024-12-26 13:50:00,647.26,647.76,647.04,647.04,1641.0,645.0204,645.5187,644.8012,644.8012,1641.0
2024-12-26 14:00:00,647.04,647.26,646.57,646.93,2432.0,644.8012,645.0204,644.3328,644.6915,2432.0
2024-12-26 14:10:00,646.99,647.41,646.09,646.09,6105.0,644.7513,645.1699,643.8544,643.8544,6105.0
2024-12-26 14:20:00,646.82,647.18,646.72,646.74,2331.0,644.5819,644.9407,644.4823,644.5022,2331.0
2024-12-26 14:30:00,646.63,647.09,646.58,647.09,2694.0,644.3926,644.851,644.3427,644.851,2694.0
2024-12-26 14:40:00,647.1,647.83,647.06,647.72,2553.0,644.8609,645.5884,644.8211,645.4788,2553.0
2024-12-26 14:50:00,647.7,647.94,647.49,647.94,1687.0,645.4589,645.698,645.2496,645.698,1687.0
2024-12-26 15:00:00,648.0,648.52,647.93,648.52,1836.0,645.7578,646.276,645.6881,646.276,1836.0
2024-12-26 15:10:00,647.93,648.38,647.74,648.31,2885.0,645.6881,646.1365,645.4987,646.0668,2885.0
2024-12-26 15:20:00,648.28,648.94,647.81,648.91,4679.0,646.0369,646.6946,645.5685,646.6647,4679.0
2024-12-26 15:30:00,648.91,648.91,648.11,648.46,2547.0,646.6647,646.6647,645.8674,646.2162,2547.0
2024-12-26 15:40:00,648.79,648.99,647.85,648.04,6842.0,646.5451,646.7444,645.6083,645.7977,6842.0
2024-12-26 15:50:00,647.73,648.4,646.04,646.24,40878.0,645.4888,646.1564,643.8046,644.0039,40878.0
2024-12-27 09:30:00,643.24,643.24,641.23,641.67,10680.0,641.0143,641.0143,639.0113,639.4497,10680.0
2024-12-27 09:40:00,641.8,642.3,640.73,641.69,5057.0,639.5793,640.0776,638.513,639.4697,5057.0
2024-12-27 09:50:00,640.84,642.57,640.84,640.93,11934.0,638.6226,640.3466,638.6226,638.7123,11934.0
2024-12-27 10:00:00,640.93,640.93,635.92,636.97,7458.0,638.7123,638.7123,633.7196,634.766,7458.0
2024-12-27 10:10:00,637.83,637.83,634.94,636.03,7077.0,635.623,635.623,632.743,633.8292,7077.0
2024-12-27 10:20:00,636.03,637.33,635.0,635.36,3204.0,633.8292,635.1247,632.8028,633.1616,3204.0
2024-12-27 10:30:00,635.24,635.24,633.35,633.76,5911.0,633.042,633.042,631.1585,631.5671,5911.0
2024-12-27 10:40:00,633.82,634.96,633.08,634.51,5133.0,631.6269,632.7629,630.8895,632.3145,5133.0
2024-12-27 10:50:00,634.25,635.19,633.7,634.72,8371.0,632.0554,632.9922,631.5073,632.5238,8371.0
2024-12-27 11:00:00,634.26,634.69,632.58,633.2,5205.0,632.0654,632.4939,630.3912,631.009,5205.0
2024-12-27 11:10:00,633.37,633.68,632.47,632.96,4513.0,631.1785,631.4874,630.2816,630.7699,4513.0
2024-12-27 11:20:00,633.12,634.52,632.27,634.52,10839.0,630.9293,632.3245,630.0823,632.3245,10839.0
2024-12-27 11:30:00,634.17,635.6,634.16,634.96,3915.0,631.9757,633.4007,631.9657,632.7629,3915.0
2024-12-27 11:40:00,634.94,634.94,633.27,633.48,3335.0,632.743,632.743,631.0788,631.2881,3335.0
2024-12-27 11:50:00,633.38,633.5,631.89,633.18,5096.0,631.1884,631.308,629.7036,630.9891,5096.0
2024-12-27 12:00:00,633.47,634.11,632.92,633.56,8274.0,631.2781,631.9159,630.73,631.3678,8274.0
2024-12-27 12:10:00,633.96,634.05,632.08,632.08,5356.0,631.7664,631.8561,629.8929,629.8929,5356.0
2024-12-27 12:20:00,632.16,633.6,631.18,633.03,4763.0,629.9726,631.4077,628.996,630.8396,4763.0
2024-12-27 12:30:00,633.11,634.42,631.99,632.51,6102.0,630.9194,632.2248,629.8032,630.3214,6102.0
2024-12-27 12:40:00,633.01,634.14,632.6,633.56,5632.0,630.8197,631.9458,630.4111,631.3678,5632.0
2024-12-27 12:50:00,633.68,634.92,633.68,634.68,3645.0,631.4874,632.7231,631.4874,632.4839,3645.0
2024-12-27 13:00:00,634.61,635.16,634.02,634.04,4228.0,632.4142,632.9623,631.8262,631.8461,4228.0
2024-12-27 13:10:00,634.48,634.89,634.08,634.54,1495.0,632.2846,632.6932,631.886,632.3444,1495.0
2024-12-27 13:20:00,634.97,635.0,634.34,634.71,2620.0,632.7729,632.8028,632.1451,632.5138,2620.0
2024-12-27 13:30:00,634.35,635.29,634.14,634.85,5295.0,632.1551,633.0918,631.9458,632.6533,5295.0
2024-12-27 13:40:00,635.01,636.57,634.85,635.93,3649.0,632.8128,634.3674,632.6533,633.7296,3649.0
2024-12-27 13:50:00,636.6,637.16,636.59,637.01,3347.0,634.3973,634.9553,634.3873,634.8059,3347.0
2024-12-27 14:00:00,637.01,637.06,636.57,636.99,3154.0,634.8059,634.8557,634.3674,634.7859,3154.0
2024-12-27 14:10:00,636.99,637.27,636.53,637.27,2219.0,634.7859,635.065,634.3275,635.065,2219.0
2024-12-27 14:20:00,637.51,638.09,637.28,637.87,5549.0,635.3041,635.8821,635.0749,635.6629,5549.0
2024-12-27 14:30:00,637.59,637.71,636.79,637.0,6112.0,635.3838,635.5034,634.5866,634.7959,6112.0
2024-12-27 14:40:00,637.0,637.55,636.77,637.52,27193.0,634.7959,635.344,634.5667,635.3141,27193.0
2024-12-27 14:50:00,637.44,638.78,637.43,638.32,1531.0,635.2344,636.5697,635.2244,636.1113,1531.0
2024-12-27 15:00:00,638.8,638.99,637.19,638.07,4025.0,636.5897,636.779,634.9852,635.8622,4025.0
2024-12-27 15:10:00,637.94,637.94,636.03,636.37,7814.0,635.7326,635.7326,633.8292,634.1681,7814.0
2024-12-27 15:20:00,636.04,636.54,635.62,636.07,10282.0,633.8392,634.3375,633.4207,633.8691,10282.0
2024-12-27 15:30:00,636.01,636.49,635.74,635.85,7425.0,633.8093,634.2877,633.5403,633.6499,7425.0
2024-12-27 15:40:00,635.53,636.26,635.48,635.86,10421.0,633.331,634.0585,633.2812,633.6598,10421.0
2024-12-27 15:50:00,636.23,639.4,636.09,638.93,53060.0,634.0286,637.1876,633.889,636.7192,53060.0
2024-12-30 09:30:00,632.85,634.13,628.05,629.73,21005.0,630.6603,631.9358,625.8769,627.551,21005.0
2024-12-30 09:40:00,629.89,630.31,626.55,626.55,10505.0,627.7105,628.129,624.382,624.382,10505.0
2024-12-30 09:50:00,626.01,626.01,623.93,624.36,11608.0,623.8439,623.8439,621.7711,622.1996,11608.0
2024-12-30 10:00:00,624.19,626.21,623.41,626.09,11341.0,622.0302,624.0432,621.2529,623.9236,11341.0
2024-12-30 10:10:00,626.17,627.12,625.69,626.32,6734.0,624.0034,624.9501,623.525,624.1528,6734.0
2024-12-30 10:20:00,626.04,626.47,625.28,626.25,6621.0,623.8738,624.3023,623.1164,624.0831,6621.0
2024-12-30 10:30:00,626.43,628.63,625.86,628.63,7235.0,624.2625,626.4549,623.6944,626.4549,7235.0
2024-12-30 10:40:00,629.09,629.37,628.04,628.04,3822.0,626.9133,627.1923,625.8669,625.8669,3822.0
2024-12-30 10:50:00,628.02,629.47,627.45,629.06,4865.0,625.847,627.2919,625.2789,626.8834,4865.0
2024-12-30 11:00:00,629.06,629.84,628.52,629.53,4602.0,626.8834,627.6607,626.3452,627.3517,4602.0
2024-12-30 11:10:00,629.53,630.31,629.26,630.31,2714.0,627.3517,628.129,627.0827,628.129,2714.0
2024-12-30 11:20:00,630.93,631.15,629.64,630.16,3715.0,628.7469,628.9661,627.4614,627.9796,3715.0
2024-12-30 11:30:00,629.82,630.7,629.82,630.66,2000.0,627.6407,628.5177,627.6407,628.4778,2000.0
2024-12-30 11:40:00,630.87,631.42,629.67,629.67,4241.0,628.6871,629.2352,627.4913,627.4913,4241.0
2024-12-30 11:50:00,629.92,631.34,629.92,631.26,2750.0,627.7404,629.1555,627.7404,629.0758,2750.0
2024-12-30 12:00:00,631.05,632.04,630.94,630.94,3329.0,628.8665,629.8531,628.7569,628.7569,3329.0
2024-12-30 12:10:00,631.57,632.42,630.83,631.62,3552.0,629.3847,630.2317,628.6472,629.4345,3552.0
2024-12-30 12:20:00,631.44,632.18,631.4,631.79,2818.0,629.2551,629.9926,629.2153,629.6039,2818.0
2024-12-30 12:30:00,631.78,632.2,631.3,631.3,2316.0,629.594,630.0125,629.1156,629.1156,2316.0
2024-12-30 12:40:00,631.3,632.91,631.3,632.89,5804.0,629.1156,630.72,629.1156,630.7001,5804.0
2024-12-30 12:50:00,632.66,632.86,631.15,632.09,2993.0,630.4709,630.6702,628.9661,629.9029,2993.0
2024-12-30 13:00:00,632.6,632.6,631.36,631.98,2260.0,630.4111,630.4111,629.1754,629.7933,2260.0
2024-12-30 13:10:00,632.25,632.99,631.97,631.97,3653.0,630.0623,630.7998,629.7833,629.7833,3653.0
2024-12-30 13:20:00,631.97,632.36,630.88,631.78,4375.0,629.7833,630.1719,628.6971,629.594,4375.0
2024-12-30 13:30:00,631.49,632.79,631.38,632.47,2572.0,629.305,630.6005,629.1953,630.2816,2572.0
2024-12-30 13:40:00,632.0,633.62,632.0,633.62,4041.0,629.8132,631.4276,629.8132,631.4276,4041.0
2024-12-30 13:50:00,633.49,633.8,633.12,633.57,2357.0,631.298,631.607,630.9293,631.3778,2357.0
2024-12-30 14:00:00,633.56,633.59,631.94,632.78,4791.0,631.3678,631.3977,629.7534,630.5905,4791.0
2024-12-30 14:10:00,632.83,632.83,631.48,631.69,1925.0,630.6403,630.6403,629.295,629.5043,1925.0
2024-12-30 14:20:00,631.83,632.5,631.05,632.07,2950.0,629.6438,630.3115,628.8665,629.8829,2950.0
2024-12-30 14:30:00,631.88,632.94,631.8,631.8,2856.0,629.6936,630.7499,629.6139,629.6139,2856.0
2024-12-30 14:40:00,632.29,632.94,632.14,632.79,6013.0,630.1022,630.7499,629.9527,630.6005,6013.0
2024-12-30 14:50:00,632.41,633.32,632.36,633.1,4023.0,630.2218,631.1286,630.1719,630.9094,4023.0
2024-12-30 15:00:00,633.09,633.21,632.69,633.21,2119.0,630.8994,631.019,630.5008,631.019,2119.0
2024-12-30 15:10:00,632.9,634.05,632.43,633.62,2621.0,630.7101,631.8561,630.2417,631.4276,2621.0
2024-12-30 15:20:00,633.55,633.77,631.98,631.98,5009.0,631.3578,631.5771,629.7933,629.7933,5009.0
2024-12-30 15:30:00,631.93,632.79,631.8,632.2,9100.0,629.7434,630.6005,629.6139,630.0125,9100.0
2024-12-30 15:40:00,631.92,632.94,631.91,632.84,9434.0,629.7335,630.7499,629.7235,630.6503,9434.0
2024-12-30 15:50:00,632.27,633.43,630.21,630.3,37341.0,630.0823,631.2382,628.0294,628.1191,37341.0
2024-12-31 09:30:00,630.9,633.66,628.79,628.91,15092.0,628.717,631.4674,626.6143,626.7339,15092.0
2024-12-31 09:40:00,629.05,630.99,628.89,630.9,10537.0,626.8734,628.8067,626.714,628.717,10537.0
2024-12-31 09:50:00,630.9,631.43,628.8,630.39,12452.0,628.717,629.2452,626.6243,628.2088,12452.0
2024-12-31 10:00:00,631.09,631.69,628.72,629.22,8871.0,628.9063,629.5043,626.5445,627.0428,8871.0
2024-12-31 10:10:00,630.15,631.76,629.27,631.63,6788.0,627.9696,629.574,627.0926,629.4445,6788.0
2024-12-31 10:20:00,631.85,633.25,630.63,630.63,36528.0,629.6637,631.0589,628.4479,628.4479,36528.0
2024-12-31 10:30:00,630.38,631.75,629.34,630.73,9519.0,628.1988,629.5641,627.1624,628.5476,9519.0
2024-12-31 10:40:00,630.72,630.72,629.08,630.02,4020.0,628.5376,628.5376,626.9033,627.84,4020.0
2024-12-31 10:50:00,629.62,631.25,629.62,630.7,2280.0,627.4414,629.0658,627.4414,628.5177,2280.0
2024-12-31 11:00:00,630.73,630.86,629.15,630.25,5507.0,628.5476,628.6771,626.9731,628.0692,5507.0
2024-12-31 11:10:00,630.58,630.58,629.35,629.72,3477.0,628.3981,628.3981,627.1724,627.5411,3477.0
2024-12-31 11:20:00,629.34,630.42,629.34,630.13,3928.0,627.1624,628.2387,627.1624,627.9497,3928.0
2024-12-31 11:30:00,630.14,630.63,629.63,630.18,3094.0,627.9596,628.4479,627.4514,627.9995,3094.0
2024-12-31 11:40:00,629.95,631.59,629.41,631.58,3554.0,627.7703,629.4046,627.2322,629.3946,3554.0
2024-12-31 11:50:00,631.72,631.78,630.87,630.88,3075.0,629.5342,629.594,628.6871,628.6971,3075.0
2024-12-31 12:00:00,631.37,631.38,630.01,630.25,10083.0,629.1854,629.1953,627.8301,628.0692,10083.0
2024-12-31 12:10:00,630.24,630.91,629.4,630.91,2426.0,628.0593,628.727,627.2222,628.727,2426.0
2024-12-31 12:20:00,630.86,630.86,628.87,628.87,4860.0,628.6771,628.6771,626.694,626.694,4860.0
2024-12-31 12:30:00,628.87,628.96,627.58,627.77,2983.0,626.694,626.7837,625.4085,625.5978,2983.0
2024-12-31 12:40:00,627.47,628.07,627.15,628.07,6489.0,625.2989,625.8968,624.98,625.8968,6489.0
2024-12-31 12:50:00,627.31,630.51,627.3,630.51,4176.0,625.1394,628.3283,625.1295,628.3283,4176.0
2024-12-31 13:00:00,630.21,630.36,629.15,630.03,3792.0,628.0294,628.1789,626.9731,627.85,3792.0
2024-12-31 13:10:00,630.03,630.03,628.63,628.73,2300.0,627.85,627.85,626.4549,626.5545,2300.0
2024-12-31 13:20:00,628.32,628.38,626.9,627.08,2711.0,626.1459,626.2057,624.7308,624.9102,2711.0
2024-12-31 13:30:00,627.07,628.39,627.06,627.33,3228.0,624.9002,626.2157,624.8903,625.1594,3228.0
2024-12-31 13:40:00,627.95,629.34,627.35,629.25,7059.0,625.7772,627.1624,625.1793,627.0727,7059.0
2024-12-31 13:50:00,629.5,629.68,628.46,628.83,23856.0,627.3218,627.5012,626.2854,626.6542,23856.0
2024-12-31 14:00:00,628.47,629.77,628.15,629.7,6507.0,626.2954,627.5909,625.9765,627.5211,6507.0
2024-12-31 14:10:00,629.75,629.97,628.8,629.05,2410.0,627.571,627.7902,626.6243,626.8734,2410.0
2024-12-31 14:20:00,628.55,628.96,627.76,627.83,6135.0,626.3751,626.7837,625.5879,625.6576,6135.0
2024-12-31 14:30:00,627.85,628.31,627.2,627.54,9073.0,625.6776,626.136,625.0298,625.3686,9073.0
2024-12-31 14:40:00,627.88,628.25,626.66,628.25,12378.0,625.7074,626.0762,624.4917,626.0762,12378.0
2024-12-31 14:50:00,628.04,629.24,627.78,629.24,20297.0,625.8669,627.0627,625.6078,627.0627,20297.0
2024-12-31 15:00:00,628.91,630.0,628.13,628.54,51703.0,626.7339,627.8201,625.9566,626.3652,51703.0
2024-12-31 15:10:00,628.76,628.87,626.39,626.56,9128.0,626.5844,626.694,624.2226,624.392,9128.0
2024-12-31 15:20:00,626.95,628.84,626.95,628.82,5823.0,624.7807,626.6641,624.7807,626.6442,5823.0
2024-12-31 15:30:00,629.04,629.6,627.69,627.84,4821.0,626.8634,627.4215,625.5181,625.6676,4821.0
2024-12-31 15:40:00,627.6,628.79,627.22,628.79,6992.0,625.4284,626.6143,625.0497,626.6143,6992.0
2024-12-31 15:50:00,628.35,629.15,627.61,628.5,53756.0,626.1758,626.9731,625.4384,626.3253,53756.0
2025-01-02 09:30:00,636.02,637.0,630.26,630.27,26266.0,633.8193,634.7959,628.0792,628.0892,26266.0
2025-01-02 09:40:00,630.62,630.71,628.99,629.75,9728.0,628.438,628.5277,626.8136,627.571,9728.0
2025-01-02 09:50:00,629.83,635.4,629.76,634.67,22840.0,627.6507,633.2014,627.5809,632.474,22840.0
2025-01-02 10:00:00,635.47,636.94,634.31,636.53,15878.0,633.2712,634.7361,632.1152,634.3275,15878.0
2025-01-02 10:10:00,636.35,637.73,634.97,634.97,15488.0,634.1481,635.5234,632.7729,632.7729,15488.0
2025-01-02 10:20:00,634.87,634.87,631.59,632.39,8708.0,632.6733,632.6733,629.4046,630.2018,8708.0
2025-01-02 10:30:00,632.31,632.77,629.99,631.75,9404.0,630.1221,630.5805,627.8101,629.5641,9404.0
2025-01-02 10:40:00,631.75,631.75,629.13,630.18,9259.0,629.5641,629.5641,626.9531,627.9995,9259.0
2025-01-02 10:50:00,630.2,630.55,628.28,629.72,9424.0,628.0194,628.3682,626.1061,627.5411,9424.0
2025-01-02 11:00:00,629.93,629.93,627.89,628.32,3931.0,627.7504,627.7504,625.7174,626.1459,3931.0
2025-01-02 11:10:00,627.88,629.91,627.35,629.86,6334.0,625.7074,627.7304,625.1793,627.6806,6334.0
2025-01-02 11:20:00,630.16,631.53,629.47,631.35,2476.0,627.9796,629.3448,627.2919,629.1654,2476.0
2025-01-02 11:30:00,630.89,631.86,630.23,631.86,4766.0,628.707,629.6737,628.0493,629.6737,4766.0
2025-01-02 11:40:00,631.48,631.48,630.55,631.45,3129.0,629.295,629.295,628.3682,629.2651,3129.0
2025-01-02 11:50:00,631.72,632.22,629.79,630.14,12948.0,629.5342,630.0324,627.6108,627.9596,12948.0
2025-01-02 12:00:00,630.28,631.03,629.31,629.41,4616.0,628.0991,628.8465,627.1325,627.2322,4616.0
2025-01-02 12:10:00,629.41,630.5,629.18,629.38,5773.0,627.2322,628.3184,627.0029,627.2023,5773.0
2025-01-02 12:20:00,629.75,629.75,625.47,625.47,10838.0,627.571,627.571,623.3058,623.3058,10838.0
2025-01-02 12:30:00,624.9,625.43,622.0,622.31,13438.0,622.7378,623.2659,619.8478,620.1567,13438.0
2025-01-02 12:40:00,622.11,622.27,620.54,620.88,10057.0,619.9574,620.1169,618.3928,618.7317,10057.0
2025-01-02 12:50:00,620.51,622.65,620.0,622.46,6342.0,618.3629,620.4955,617.8547,620.3062,6342.0
2025-01-02 13:00:00,621.9,622.85,620.62,622.58,11405.0,619.7481,620.6949,618.4726,620.4258,11405.0
2025-01-02 13:10:00,622.17,622.47,620.73,622.18,9248.0,620.0172,620.3162,618.5822,620.0272,9248.0
2025-01-02 13:20:00,622.57,622.84,620.65,622.17,11072.0,620.4158,620.6849,618.5025,620.0172,11072.0
2025-01-02 13:30:00,621.6,621.6,619.95,620.62,6727.0,619.4492,619.4492,617.8049,618.4726,6727.0
2025-01-02 13:40:00,620.62,621.74,620.01,620.55,5801.0,618.4726,619.5887,617.8647,618.4028,5801.0
2025-01-02 13:50:00,620.55,621.01,619.43,621.0,5243.0,618.4028,618.8612,617.2867,618.8513,5243.0
2025-01-02 14:00:00,620.63,622.89,620.42,622.02,6757.0,618.4825,620.7347,618.2733,619.8677,6757.0
2025-01-02 14:10:00,621.79,622.14,621.25,621.33,6638.0,619.6385,619.9873,619.1004,619.1801,6638.0
2025-01-02 14:20:00,621.76,622.52,621.4,622.18,6885.0,619.6086,620.366,619.2499,620.0272,6885.0
2025-01-02 14:30:00,621.63,621.84,620.84,621.47,5499.0,619.4791,619.6883,618.6918,619.3196,5499.0
2025-01-02 14:40:00,620.99,621.97,620.88,621.97,9835.0,618.8413,619.8179,618.7317,619.8179,9835.0
2025-01-02 14:50:00,622.01,622.16,620.19,620.19,4182.0,619.8578,620.0072,618.0441,618.0441,4182.0
2025-01-02 15:00:00,620.38,621.99,620.38,621.7,7900.0,618.2334,619.8378,618.2334,619.5488,7900.0
2025-01-02 15:10:00,621.52,622.96,621.52,622.3,9161.0,619.3695,620.8045,619.3695,620.1468,9161.0
2025-01-02 15:20:00,622.47,622.85,622.0,622.58,5664.0,620.3162,620.6949,619.8478,620.4258,5664.0
2025-01-02 15:30:00,622.74,623.46,621.2,621.2,9559.0,620.5852,621.3027,619.0506,619.0506,9559.0
2025-01-02 15:40:00,621.18,622.34,620.82,622.34,17356.0,619.0306,620.1866,618.6719,620.1866,17356.0
2025-01-02 15:50:00,622.87,623.47,621.9,622.69,35164.0,620.7148,621.3127,619.7481,620.5354,35164.0
2025-01-03 09:30:00,628.5,630.07,627.13,628.04,31093.0,626.3253,627.8899,624.96,625.8669,31093.0
2025-01-03 09:40:00,628.25,630.35,626.8,627.81,11374.0,626.0762,628.1689,624.6312,625.6377,11374.0
2025-01-03 09:50:00,628.02,628.02,626.67,627.26,8529.0,625.847,625.847,624.5016,625.0896,8529.0
2025-01-03 10:00:00,627.89,630.05,627.09,629.37,4284.0,625.7174,627.8699,624.9202,627.1923,4284.0
2025-01-03 10:10:00,629.04,629.04,625.11,625.88,7251.0,626.8634,626.8634,622.947,623.7144,7251.0
2025-01-03 10:20:00,626.16,627.35,624.52,626.97,3707.0,623.9934,625.1793,622.3591,624.8006,3707.0
2025-01-03 10:30:00,626.45,628.92,626.07,627.96,6258.0,624.2824,626.7438,623.9037,625.7872,6258.0
2025-01-03 10:40:00,627.96,628.56,627.32,627.82,6555.0,625.7872,626.3851,625.1494,625.6477,6555.0
2025-01-03 10:50:00,627.82,627.82,626.22,626.66,5178.0,625.6477,625.6477,624.0532,624.4917,5178.0
2025-01-03 11:00:00,626.82,627.97,625.44,625.99,7468.0,624.6511,625.7971,623.2759,623.824,7468.0
2025-01-03 11:10:00,626.19,627.21,625.71,627.1,5485.0,624.0233,625.0398,623.545,624.9301,5485.0
2025-01-03 11:20:00,626.89,628.08,626.31,627.69,11638.0,624.7209,625.9068,624.1429,625.5181,11638.0
2025-01-03 11:30:00,627.7,629.56,627.7,628.97,6555.0,625.5281,627.3816,625.5281,626.7937,6555.0
2025-01-03 11:40:00,628.97,629.59,628.54,629.11,10489.0,626.7937,627.4115,626.3652,626.9332,10489.0
2025-01-03 11:50:00,629.11,630.14,628.89,628.9,5100.0,626.9332,627.9596,626.714,626.7239,5100.0
2025-01-03 12:00:00,629.0,629.95,628.81,629.5,4424.0,626.8236,627.7703,626.6342,627.3218,4424.0
2025-01-03 12:10:00,629.5,629.99,627.71,627.71,6484.0,627.3218,627.8101,625.538,625.538,6484.0
2025-01-03 12:20:00,627.93,628.88,627.54,627.77,6344.0,625.7573,626.704,625.3686,625.5978,6344.0
2025-01-03 12:30:00,627.59,627.91,627.11,627.63,2361.0,625.4185,625.7373,624.9401,625.4583,2361.0
2025-01-03 12:40:00,628.08,628.28,627.22,627.75,5330.0,625.9068,626.1061,625.0497,625.5779,5330.0
2025-01-03 12:50:00,627.96,629.04,627.96,628.89,3900.0,625.7872,626.8634,625.7872,626.714,3900.0
2025-01-03 13:00:00,628.7,628.74,627.84,628.23,5855.0,626.5246,626.5645,625.6676,626.0562,5855.0
2025-01-03 13:10:00,627.93,628.69,627.39,627.76,5751.0,625.7573,626.5146,625.2191,625.5879,5751.0
2025-01-03 13:20:00,627.56,628.0,627.16,628.0,3943.0,625.3886,625.827,624.9899,625.827,3943.0
2025-01-03 13:30:00,628.39,629.5,628.35,629.5,2487.0,626.2157,627.3218,626.1758,627.3218,2487.0
2025-01-03 13:40:00,629.35,630.04,628.57,630.04,3843.0,627.1724,627.86,626.3951,627.86,3843.0
2025-01-03 13:50:00,629.72,629.9,629.07,629.07,4470.0,627.5411,627.7205,626.8933,626.8933,4470.0
2025-01-03 14:00:00,629.33,630.31,629.02,629.38,4647.0,627.1524,628.129,626.8435,627.2023,4647.0
2025-01-03 14:10:00,629.84,630.15,629.42,629.81,4081.0,627.6607,627.9696,627.2421,627.6308,4081.0
2025-01-03 14:20:00,629.81,630.76,629.35,630.2,7793.0,627.6308,628.5775,627.1724,628.0194,7793.0
2025-01-03 14:30:00,630.25,631.0,630.25,631.0,2527.0,628.0692,628.8167,628.0692,628.8167,2527.0
2025-01-03 14:40:00,630.92,630.92,629.83,630.0,5856.0,628.7369,628.7369,627.6507,627.8201,5856.0
2025-01-03 14:50:00,630.06,630.15,629.42,629.86,4519.0,627.8799,627.9696,627.2421,627.6806,4519.0
2025-01-03 15:00:00,629.57,629.58,628.55,628.93,3828.0,627.3916,627.4016,626.3751,626.7538,3828.0
2025-01-03 15:10:00,628.95,629.64,628.81,629.47,7443.0,626.7737,627.4614,626.6342,627.2919,7443.0
2025-01-03 15:20:00,629.48,629.79,628.42,629.6,6533.0,627.3019,627.6108,626.2456,627.4215,6533.0
2025-01-03 15:30:00,629.35,629.92,628.93,629.5,10065.0,627.1724,627.7404,626.7538,627.3218,10065.0
2025-01-03 15:40:00,629.46,629.96,628.0,628.47,11335.0,627.282,627.7803,625.827,626.2954,11335.0
2025-01-03 15:50:00,628.45,630.66,628.03,630.1,38134.0,626.2755,628.4778,625.8569,627.9198,38134.0
2025-01-06 09:30:00,626.97,629.76,623.0,625.48,38765.0,624.8006,627.5809,620.8443,623.3158,38765.0
2025-01-06 09:40:00,626.27,630.08,626.27,628.57,20270.0,624.103,627.8998,624.103,626.3951,20270.0
2025-01-06 09:50:00,628.57,630.05,627.39,630.05,9596.0,626.3951,627.8699,625.2191,627.8699,9596.0
2025-01-06 10:00:00,629.72,630.13,627.03,628.12,29833.0,627.5411,627.9497,624.8604,625.9466,29833.0
2025-01-06 10:10:00,628.47,630.8,627.56,630.25,12515.0,626.2954,628.6173,625.3886,628.0692,12515.0
2025-01-06 10:20:00,630.05,630.91,629.2,629.39,7413.0,627.8699,628.727,627.0229,627.2122,7413.0
2025-01-06 10:30:00,629.13,631.31,628.67,630.61,12530.0,626.9531,629.1256,626.4947,628.428,12530.0
2025-01-06 10:40:00,630.76,633.4,630.43,631.63,14464.0,628.5775,631.2083,628.2486,629.4445,14464.0
2025-01-06 10:50:00,631.15,631.59,630.68,630.72,13916.0,628.9661,629.4046,628.4978,628.5376,13916.0
2025-01-06 11:00:00,630.73,631.95,629.2,630.9,37559.0,628.5476,629.7634,627.0229,628.717,37559.0
2025-01-06 11:10:00,630.68,631.21,629.82,630.5,7692.0,628.4978,629.0259,627.6407,628.3184,7692.0
2025-01-06 11:20:00,630.83,630.98,629.53,630.83,9962.0,628.6472,628.7967,627.3517,628.6472,9962.0
2025-01-06 11:30:00,631.0,631.0,629.33,629.46,7846.0,628.8167,628.8167,627.1524,627.282,7846.0
2025-01-06 11:40:00,630.2,630.42,629.37,629.38,3753.0,628.0194,628.2387,627.1923,627.2023,3753.0
2025-01-06 11:50:00,629.55,631.2,629.31,630.99,7861.0,627.3717,629.016,627.1325,628.8067,7861.0
2025-01-06 12:00:00,630.24,631.72,630.24,631.68,7915.0,628.0593,629.5342,628.0593,629.4943,7915.0
2025-01-06 12:10:00,631.14,631.43,630.56,630.56,4309.0,628.9562,629.2452,628.3782,628.3782,4309.0
2025-01-06 12:20:00,630.49,630.51,629.34,629.87,5447.0,628.3084,628.3283,627.1624,627.6906,5447.0
2025-01-06 12:30:00,629.87,630.5,629.54,629.95,4587.0,627.6906,628.3184,627.3617,627.7703,4587.0
2025-01-06 12:40:00,629.79,629.79,628.24,628.71,4838.0,627.6108,627.6108,626.0662,626.5346,4838.0
2025-01-06 12:50:00,628.8,628.8,627.6,628.02,6126.0,626.6243,626.6243,625.4284,625.847,6126.0
2025-01-06 13:00:00,627.9,627.94,626.31,626.31,6156.0,625.7274,625.7672,624.1429,624.1429,6156.0
2025-01-06 13:10:00,626.82,627.15,626.24,627.15,5023.0,624.6511,624.98,624.0731,624.98,5023.0
2025-01-06 13:20:00,626.65,627.64,626.65,626.98,2874.0,624.4817,625.4683,624.4817,624.8106,2874.0
2025-01-06 13:30:00,626.68,627.15,626.4,626.55,4548.0,624.5116,624.98,624.2326,624.382,4548.0
2025-01-06 13:40:00,626.5,626.5,624.66,625.56,4861.0,624.3322,624.3322,622.4986,623.3955,4861.0
2025-01-06 13:50:00,625.71,626.73,625.71,626.26,4121.0,623.545,624.5614,623.545,624.0931,4121.0
2025-01-06 14:00:00,625.78,626.25,624.94,625.74,3347.0,623.6147,624.0831,622.7776,623.5749,3347.0
2025-01-06 14:10:00,625.76,626.42,625.64,626.14,4555.0,623.5948,624.2525,623.4752,623.9735,4555.0
2025-01-06 14:20:00,626.17,626.89,625.77,625.77,4086.0,624.0034,624.7209,623.6047,623.6047,4086.0
2025-01-06 14:30:00,625.98,626.37,624.61,624.75,5883.0,623.814,624.2027,622.4488,622.5883,5883.0
2025-01-06 14:40:00,624.61,625.43,624.25,625.07,5201.0,622.4488,623.2659,622.09,622.9072,5201.0
2025-01-06 14:50:00,625.13,625.14,623.23,623.23,5421.0,622.967,622.9769,621.0735,621.0735,5421.0
2025-01-06 15:00:00,623.0,624.51,623.0,623.73,7649.0,620.8443,622.3491,620.8443,621.5718,7649.0
2025-01-06 15:10:00,623.42,623.89,623.42,623.43,3776.0,621.2629,621.7313,621.2629,621.2728,3776.0
2025-01-06 15:20:00,623.51,624.35,623.38,623.63,6569.0,621.3526,622.1897,621.223,621.4722,6569.0
2025-01-06 15:30:00,624.11,625.15,623.98,624.37,7880.0,621.9505,622.9869,621.8209,622.2096,7880.0
2025-01-06 15:40:00,624.04,624.55,623.63,623.63,9932.0,621.8807,622.389,621.4722,621.4722,9932.0
2025-01-06 15:50:00,624.03,625.91,624.02,625.27,43072.0,621.8708,623.7443,621.8608,623.1065,43072.0
2025-01-07 09:30:00,623.36,626.0,621.88,621.89,32929.0,621.2031,623.834,619.7282,619.7382,32929.0
2025-01-07 09:40:00,622.18,623.79,622.02,623.65,3033.0,620.0272,621.6316,619.8677,621.4921,3033.0
2025-01-07 09:50:00,623.85,626.65,623.85,626.08,10772.0,621.6914,624.4817,621.6914,623.9137,10772.0
2025-01-07 10:00:00,625.25,625.91,621.69,621.69,10116.0,623.0865,623.7443,619.5389,619.5389,10116.0
2025-01-07 10:10:00,621.31,623.7,620.93,622.03,8227.0,619.1602,621.5419,618.7815,619.8777,8227.0
2025-01-07 10:20:00,622.36,624.97,621.76,623.22,10832.0,620.2065,622.8075,619.6086,621.0636,10832.0
2025-01-07 10:30:00,623.24,623.26,619.41,619.42,9215.0,621.0835,621.1034,617.2668,617.2767,9215.0
2025-01-07 10:40:00,619.56,620.02,616.72,618.17,8444.0,617.4162,617.8746,614.5861,616.031,8444.0
2025-01-07 10:50:00,618.44,620.79,618.11,620.79,4723.0,616.3001,618.642,615.9713,618.642,4723.0
2025-01-07 11:00:00,620.97,621.24,619.82,620.38,5097.0,618.8214,619.0904,617.6753,618.2334,5097.0
2025-01-07 11:10:00,619.76,619.98,618.4,618.61,8574.0,617.6155,617.8348,616.2602,616.4695,8574.0
2025-01-07 11:20:00,618.61,620.45,618.19,619.89,5542.0,616.4695,618.3032,616.051,617.7451,5542.0
2025-01-07 11:30:00,619.34,619.34,617.63,618.72,11437.0,617.197,617.197,615.4929,616.5791,11437.0
2025-01-07 11:40:00,619.2,619.46,618.14,618.52,11820.0,617.0575,617.3166,616.0011,616.3798,11820.0
2025-01-07 11:50:00,618.32,618.32,615.69,616.32,11574.0,616.1805,616.1805,613.5596,614.1874,11574.0
2025-01-07 12:00:00,616.32,616.73,615.93,616.73,7499.0,614.1874,614.596,613.7988,614.596,7499.0
2025-01-07 12:10:00,616.54,617.79,616.26,617.42,6463.0,614.4067,615.6524,614.1277,615.2836,6463.0
2025-01-07 12:20:00,617.43,617.43,615.34,615.71,8418.0,615.2936,615.2936,613.2108,613.5796,8418.0
2025-01-07 12:30:00,615.6,616.58,615.5,615.58,6946.0,613.4699,614.4465,613.3703,613.45,6946.0
2025-01-07 12:40:00,615.54,616.33,614.88,615.36,10693.0,613.4101,614.1974,612.7524,613.2308,10693.0
2025-01-07 12:50:00,615.44,617.45,614.48,617.45,6524.0,613.3105,615.3135,612.3538,615.3135,6524.0
2025-01-07 13:00:00,617.51,617.51,616.81,617.38,3189.0,615.3733,615.3733,614.6758,615.2438,3189.0
2025-01-07 13:10:00,617.44,617.67,617.04,617.34,5148.0,615.3036,615.5328,614.905,615.2039,5148.0
2025-01-07 13:20:00,617.34,617.82,617.2,617.58,2146.0,615.2039,615.6823,615.0644,615.4431,2146.0
2025-01-07 13:30:00,617.28,617.45,615.98,615.98,5981.0,615.1441,615.3135,613.8486,613.8486,5981.0
2025-01-07 13:40:00,615.93,616.68,615.67,616.29,3582.0,613.7988,614.5462,613.5397,614.1576,3582.0
2025-01-07 13:50:00,616.29,616.68,615.56,615.56,6171.0,614.1576,614.5462,613.4301,613.4301,6171.0
2025-01-07 14:00:00,615.54,616.48,615.53,616.38,7896.0,613.4101,614.3469,613.4002,614.2472,7896.0
2025-01-07 14:10:00,616.38,616.82,616.16,616.49,5333.0,614.2472,614.6857,614.028,614.3569,5333.0
2025-01-07 14:20:00,616.38,616.87,615.74,616.67,3935.0,614.2472,614.7355,613.6095,614.5362,3935.0
2025-01-07 14:30:00,616.67,617.2,615.58,615.59,10475.0,614.5362,615.0644,613.45,613.46,10475.0
2025-01-07 14:40:00,615.56,616.27,614.77,615.11,4259.0,613.4301,614.1376,612.6428,612.9816,4259.0
2025-01-07 14:50:00,614.9,615.27,614.61,615.04,7240.0,612.7724,613.1411,612.4834,612.9119,7240.0
2025-01-07 15:00:00,615.0,615.01,613.66,614.27,13893.0,612.872,612.882,611.5367,612.1445,13893.0
2025-01-07 15:10:00,614.18,614.18,613.26,613.49,8297.0,612.0549,612.0549,611.138,611.3672,8297.0
2025-01-07 15:20:00,613.2,613.34,612.34,612.5,7398.0,611.0782,611.2178,610.2212,610.3807,7398.0
2025-01-07 15:30:00,612.72,613.22,611.92,612.92,9212.0,610.5999,611.0982,609.8027,610.7992,9212.0
2025-01-07 15:40:00,613.42,614.1,612.64,614.08,10398.0,611.2975,611.9751,610.5202,611.9552,10398.0
2025-01-07 15:50:00,614.43,615.74,613.67,615.54,34246.0,612.304,613.6095,611.5466,613.4101,34246.0
2025-01-08 09:30:00,616.43,617.98,613.71,616.51,24795.0,614.2971,615.8417,611.5865,614.3768,24795.0
2025-01-08 09:40:00,616.21,618.62,616.2,618.62,7813.0,614.0778,616.4795,614.0679,616.4795,7813.0
2025-01-08 09:50:00,618.39,618.4,615.26,615.48,10371.0,616.2503,616.2602,613.1311,613.3504,10371.0
2025-01-08 10:00:00,616.1,618.87,615.57,617.93,32176.0,613.9682,616.7286,613.44,615.7919,32176.0
2025-01-08 10:10:00,617.89,617.89,616.48,617.66,11156.0,615.752,615.752,614.3469,615.5228,11156.0
2025-01-08 10:20:00,617.66,620.0,616.81,619.31,9395.0,615.5228,617.8547,614.6758,617.1671,9395.0
2025-01-08 10:30:00,619.31,619.6,618.43,618.74,11950.0,617.1671,617.4561,616.2901,616.5991,11950.0
2025-01-08 10:40:00,618.78,618.78,616.86,618.46,4215.0,616.6389,616.6389,614.7256,616.32,4215.0
2025-01-08 10:50:00,618.51,619.99,618.42,619.7,6430.0,616.3699,617.8447,616.2802,617.5558,6430.0
2025-01-08 11:00:00,619.91,620.29,618.82,619.82,5832.0,617.765,618.1437,616.6788,617.6753,5832.0
2025-01-08 11:10:00,619.6,619.99,618.8,619.72,8997.0,617.4561,617.8447,616.6589,617.5757,8997.0
2025-01-08 11:20:00,620.19,621.37,620.03,620.34,9192.0,618.0441,619.22,617.8846,618.1935,9192.0
2025-01-08 11:30:00,620.45,621.82,620.32,621.36,5582.0,618.3032,619.6684,618.1736,619.21,5582.0
2025-01-08 11:40:00,621.36,622.21,621.06,621.33,8152.0,619.21,620.0571,618.911,619.1801,8152.0
2025-01-08 11:50:00,621.38,621.38,620.14,620.6,11253.0,619.2299,619.2299,617.9942,618.4526,11253.0
2025-01-08 12:00:00,620.6,620.72,619.06,619.2,10035.0,618.4526,618.5722,616.918,617.0575,10035.0
2025-01-08 12:10:00,619.2,619.4,618.07,618.35,5958.0,617.0575,617.2568,615.9314,616.2104,5958.0
2025-01-08 12:20:00,618.75,618.92,617.08,617.08,5198.0,616.609,616.7785,614.9448,614.9448,5198.0
2025-01-08 12:30:00,617.39,618.85,617.21,618.67,8120.0,615.2537,616.7087,615.0744,616.5293,8120.0
2025-01-08 12:40:00,618.72,619.86,618.72,619.54,15004.0,616.5791,617.7152,616.5791,617.3963,15004.0
2025-01-08 12:50:00,619.33,621.26,619.32,620.7,7488.0,617.187,619.1104,617.1771,618.5523,7488.0
2025-01-08 13:00:00,620.7,622.5,620.69,622.19,3669.0,618.5523,620.3461,618.5423,620.0371,3669.0
2025-01-08 13:10:00,622.27,623.41,622.27,623.34,6126.0,620.1169,621.2529,620.1169,621.1832,6126.0
2025-01-08 13:20:00,623.39,624.38,622.7,623.86,9596.0,621.233,622.2196,620.5454,621.7014,9596.0
2025-01-08 13:30:00,624.07,624.07,623.08,623.8,6837.0,621.9106,621.9106,620.9241,621.6416,6837.0
2025-01-08 13:40:00,623.79,623.8,623.18,623.35,7196.0,621.6316,621.6416,621.0237,621.1931,7196.0
2025-01-08 13:50:00,623.1,623.71,621.66,622.56,10162.0,620.944,621.5519,619.509,620.4059,10162.0
2025-01-08 14:00:00,622.91,625.0,622.51,624.64,11193.0,620.7546,622.8374,620.356,622.4787,11193.0
2025-01-08 14:10:00,624.9,624.9,623.52,624.02,7746.0,622.7378,622.7378,621.3625,621.8608,7746.0
2025-01-08 14:20:00,624.01,626.36,623.71,624.78,11816.0,621.8508,624.1927,621.5519,622.6182,11816.0
2025-01-08 14:30:00,624.6,624.6,623.55,623.62,8190.0,622.4388,622.4388,621.3924,621.4622,8190.0
2025-01-08 14:40:00,623.26,624.22,622.78,624.11,7041.0,621.1034,622.0601,620.6251,621.9505,7041.0
2025-01-08 14:50:00,624.31,625.09,623.97,624.91,18041.0,622.1498,622.9271,621.811,622.7477,18041.0
2025-01-08 15:00:00,625.32,625.83,625.02,625.64,8281.0,623.1563,623.6645,622.8573,623.4752,8281.0
2025-01-08 15:10:00,625.62,626.98,625.11,626.62,11630.0,623.4553,624.8106,622.947,624.4518,11630.0
2025-01-08 15:20:00,626.66,627.46,626.61,627.27,12968.0,624.4917,625.2889,624.4418,625.0996,12968.0
2025-01-08 15:30:00,627.14,627.61,625.98,625.98,16131.0,624.97,625.4384,623.814,623.814,16131.0
2025-01-08 15:40:00,625.98,626.62,625.33,626.09,18700.0,623.814,624.4518,623.1663,623.9236,18700.0
2025-01-08 15:50:00,626.35,626.68,624.88,626.05,66481.0,624.1827,624.5116,622.7178,623.8838,66481.0
2025-01-10 09:30:00,619.78,625.21,617.29,624.31,58189.0,618.6658,624.086,616.1803,623.1877,58189.0
2025-01-10 09:40:00,625.36,628.87,623.57,626.83,52025.0,624.2358,627.7395,622.449,625.7031,52025.0
2025-01-10 09:50:00,626.7,628.9,623.88,627.0,34677.0,625.5734,627.7694,622.7584,625.8728,34677.0
2025-01-10 10:00:00,625.89,627.0,622.95,624.84,46310.0,624.7648,625.8728,621.8301,623.7167,46310.0
2025-01-10 10:10:00,624.96,627.62,623.57,626.9,13900.0,623.8365,626.4917,622.449,625.773,13900.0
2025-01-10 10:20:00,626.99,630.92,626.98,630.76,31544.0,625.8628,629.7858,625.8529,629.6261,31544.0
2025-01-10 10:30:00,630.57,631.78,629.64,631.01,18306.0,629.4364,630.6442,628.5081,629.8756,18306.0
2025-01-10 10:40:00,630.85,633.62,630.77,632.05,35156.0,629.7159,632.4809,629.6361,630.9137,35156.0
2025-01-10 10:50:00,632.21,632.43,629.47,630.19,30545.0,631.0735,631.2931,628.3384,629.0571,30545.0
2025-01-10 11:00:00,630.23,630.24,626.43,627.3,15031.0,629.097,629.107,625.3039,626.1723,15031.0
2025-01-10 11:10:00,627.38,629.39,626.71,628.76,22906.0,626.2521,628.2585,625.5833,627.6297,22906.0
2025-01-10 11:20:00,629.07,631.12,628.51,628.67,22588.0,627.9391,629.9854,627.3801,627.5398,22588.0
2025-01-10 11:30:00,628.56,628.86,627.41,627.41,16002.0,627.43,627.7295,626.2821,626.2821,16002.0
2025-01-10 11:40:00,627.32,628.59,625.26,625.26,6179.0,626.1923,627.46,624.136,624.136,6179.0
2025-01-10 11:50:00,625.74,625.74,622.91,622.91,11216.0,624.6151,624.6151,621.7902,621.7902,11216.0
2025-01-10 12:00:00,622.76,623.5,621.71,621.88,29649.0,621.6405,622.3791,620.5923,620.762,29649.0
2025-01-10 12:10:00,622.12,622.12,619.2,619.28,31706.0,621.0016,621.0016,618.0869,618.1667,31706.0
2025-01-10 12:20:00,619.32,619.98,618.06,619.22,10286.0,618.2066,618.8654,616.9489,618.1068,10286.0
2025-01-10 12:30:00,619.3,621.24,618.55,621.08,10690.0,618.1867,620.1232,617.438,619.9635,10690.0
2025-01-10 12:40:00,621.42,622.07,620.84,621.92,18244.0,620.3029,620.9517,619.7239,620.802,18244.0
2025-01-10 12:50:00,622.47,623.49,622.03,623.39,5571.0,621.351,622.3691,620.9118,622.2693,5571.0
2025-01-10 13:00:00,623.39,623.99,621.42,623.99,10817.0,622.2693,622.8682,620.3029,622.8682,10817.0
2025-01-10 13:10:00,623.99,623.99,621.82,622.09,17103.0,622.8682,622.8682,620.7021,620.9717,17103.0
2025-01-10 13:20:00,622.65,625.0,622.43,624.36,6866.0,621.5306,623.8764,621.311,623.2376,6866.0
2025-01-10 13:30:00,624.46,625.97,623.46,625.12,14555.0,623.3374,624.8447,622.3392,623.9962,14555.0
2025-01-10 13:40:00,625.75,627.08,625.75,627.08,10614.0,624.6251,625.9527,624.6251,625.9527,10614.0
2025-01-10 13:50:00,626.81,629.37,626.69,628.86,10091.0,625.6832,628.2386,625.5634,627.7295,10091.0
2025-01-10 14:00:00,628.38,628.38,625.3,625.3,19520.0,627.2503,627.2503,624.1759,624.1759,19520.0
2025-01-10 14:10:00,624.73,625.62,624.02,624.02,10430.0,623.6069,624.4953,622.8982,622.8982,10430.0
2025-01-10 14:20:00,623.71,624.94,622.99,624.73,15728.0,622.5887,623.8165,621.87,623.6069,15728.0
2025-01-10 14:30:00,624.16,625.13,623.64,624.61,9004.0,623.0379,624.0062,622.5189,623.4871,9004.0
2025-01-10 14:40:00,625.13,625.3,623.79,623.79,17010.0,624.0062,624.1759,622.6686,622.6686,17010.0
2025-01-10 14:50:00,623.76,625.67,623.61,624.98,9709.0,622.6387,624.5452,622.4889,623.8565,9709.0
2025-01-10 15:00:00,625.23,626.24,624.52,624.52,12598.0,624.106,625.1142,623.3973,623.3973,12598.0
2025-01-10 15:10:00,624.78,624.78,622.49,622.77,8850.0,623.6568,623.6568,621.3709,621.6504,8850.0
2025-01-10 15:20:00,623.04,624.04,622.81,623.47,15684.0,621.9199,622.9181,621.6904,622.3492,15684.0
2025-01-10 15:30:00,623.3,624.0,622.56,623.38,19577.0,622.1795,622.8782,621.4408,622.2593,19577.0
2025-01-10 15:40:00,623.04,623.57,622.24,622.91,13992.0,621.9199,622.449,621.1214,621.7902,13992.0
2025-01-10 15:50:00,623.07,624.61,622.24,623.67,68223.0,621.9499,623.4871,621.1214,622.5488,68223.0
2025-01-13 09:30:00,620.38,622.0,617.23,619.22,30213.0,619.2647,620.8818,616.1204,618.1068,30213.0
2025-01-13 09:40:00,619.21,621.39,618.22,618.39,14021.0,618.0968,620.2729,617.1086,617.2783,14021.0
2025-01-13 09:50:00,618.34,618.36,615.46,618.1,11597.0,617.2284,617.2484,614.3536,616.9888,11597.0
2025-01-13 10:00:00,617.49,619.98,616.92,618.74,22742.0,616.3799,618.8654,615.8109,617.6277,22742.0
2025-01-13 10:10:00,618.2,618.85,617.79,618.76,8274.0,617.0886,617.7375,616.6794,617.6476,8274.0
2025-01-13 10:20:00,618.53,619.47,615.34,615.34,16514.0,617.4181,618.3564,614.2338,614.2338,16514.0
2025-01-13 10:30:00,615.32,619.15,615.02,618.69,42537.0,614.2138,618.0369,613.9144,617.5778,42537.0
2025-01-13 10:40:00,618.26,619.23,617.89,618.9,8168.0,617.1485,618.1168,616.7792,617.7874,8168.0
2025-01-13 10:50:00,618.74,619.41,617.5,618.07,11649.0,617.6277,618.2965,616.3899,616.9589,11649.0
2025-01-13 11:00:00,618.39,619.23,616.17,616.63,10714.0,617.2783,618.1168,615.0623,615.5215,10714.0
2025-01-13 11:10:00,616.61,616.61,615.07,615.86,4434.0,615.5015,615.5015,613.9643,614.7529,4434.0
2025-01-13 11:20:00,616.12,616.34,615.55,615.55,11188.0,615.0124,615.232,614.4434,614.4434,11188.0
2025-01-13 11:30:00,615.58,616.7,613.86,614.39,9532.0,614.4734,615.5913,612.7565,613.2855,9532.0
2025-01-13 11:40:00,614.39,615.38,614.39,615.31,5588.0,613.2855,614.2737,613.2855,614.2038,5588.0
2025-01-13 11:50:00,615.38,615.38,613.2,614.28,10335.0,614.2737,614.2737,612.0976,613.1757,10335.0
2025-01-13 12:00:00,614.18,615.86,614.0,614.79,6600.0,613.0759,614.7529,612.8962,613.6848,6600.0
2025-01-13 12:10:00,615.72,616.3,615.63,615.92,13684.0,614.6131,615.1921,614.5233,614.8127,13684.0
2025-01-13 12:20:00,615.9,617.26,615.87,616.77,27197.0,614.7928,616.1503,614.7628,615.6612,27197.0
2025-01-13 12:30:00,616.62,616.79,614.86,615.34,33113.0,615.5115,615.6812,613.7547,614.2338,33113.0
2025-01-13 12:40:00,615.34,615.35,614.4,614.73,5692.0,614.2338,614.2438,613.2955,613.6249,5692.0
2025-01-13 12:50:00,614.78,616.69,614.78,616.4,28259.0,613.6748,615.5814,613.6748,615.2919,28259.0
2025-01-13 13:00:00,616.45,616.69,615.5,615.5,5086.0,615.3418,615.5814,614.3935,614.3935,5086.0
2025-01-13 13:10:00,615.53,616.02,615.03,615.73,3266.0,614.4234,614.9126,613.9243,614.6231,3266.0
2025-01-13 13:20:00,615.12,615.67,614.86,615.67,4629.0,614.0142,614.5632,613.7547,614.5632,4629.0
2025-01-13 13:30:00,615.67,616.62,614.97,615.06,7748.0,614.5632,615.5115,613.8645,613.9543,7748.0
2025-01-13 13:40:00,615.49,616.58,614.55,616.36,13212.0,614.3835,615.4716,613.4452,615.252,13212.0
2025-01-13 13:50:00,616.17,616.22,615.53,615.89,1350.0,615.0623,615.1122,614.4234,614.7828,1350.0
2025-01-13 14:00:00,615.93,616.38,614.74,614.74,5076.0,614.8227,615.2719,613.6349,613.6349,5076.0
2025-01-13 14:10:00,615.01,615.3,614.06,614.74,12854.0,613.9044,614.1939,612.9561,613.6349,12854.0
2025-01-13 14:20:00,614.74,615.53,614.49,615.41,8478.0,613.6349,614.4234,613.3853,614.3037,8478.0
2025-01-13 14:30:00,615.34,615.53,614.41,615.15,13245.0,614.2338,614.4234,613.3055,614.0441,13245.0
2025-01-13 14:40:00,615.17,616.25,613.39,613.39,6900.0,614.0641,615.1422,612.2873,612.2873,6900.0
2025-01-13 14:50:00,613.39,615.02,613.39,615.02,6194.0,612.2873,613.9144,612.2873,613.9144,6194.0
2025-01-13 15:00:00,614.76,614.78,614.12,614.12,5878.0,613.6548,613.6748,613.016,613.016,5878.0
2025-01-13 15:10:00,614.11,614.31,613.2,614.31,9317.0,613.006,613.2056,612.0976,613.2056,9317.0
2025-01-13 15:20:00,614.14,614.2,612.82,613.09,10911.0,613.0359,613.0958,611.7183,611.9878,10911.0
2025-01-13 15:30:00,612.93,613.51,612.4,612.41,14599.0,611.8281,612.4071,611.2991,611.3091,14599.0
2025-01-13 15:40:00,612.42,613.35,612.3,612.66,10827.0,611.319,612.2474,611.1993,611.5586,10827.0
2025-01-13 15:50:00,612.88,614.42,612.52,612.9,56824.0,611.7782,613.3154,611.4189,611.7982,56824.0
2025-01-14 09:30:00,615.0,619.05,614.26,616.77,31614.0,613.8944,617.9371,613.1557,615.6612,31614.0
2025-01-14 09:40:00,616.77,618.74,616.37,618.35,23685.0,615.6612,617.6277,615.2619,617.2384,23685.0
2025-01-14 09:50:00,618.1,618.45,617.05,617.71,8154.0,616.9888,617.3382,615.9407,616.5995,8154.0
2025-01-14 10:00:00,618.35,620.9,617.39,620.01,17003.0,617.2384,619.7838,616.2801,618.8954,17003.0
2025-01-14 10:10:00,620.55,623.99,620.55,622.65,26551.0,619.4344,622.8682,619.4344,621.5306,26551.0
2025-01-14 10:20:00,622.2,623.07,620.73,621.01,20280.0,621.0815,621.9499,619.6141,619.8936,20280.0
2025-01-14 10:30:00,621.01,621.14,619.16,619.71,25795.0,619.8936,620.0234,618.0469,618.5959,25795.0
2025-01-14 10:40:00,619.71,621.82,619.22,620.49,9518.0,618.5959,620.7021,618.1068,619.3745,9518.0
2025-01-14 10:50:00,620.45,621.96,620.45,621.45,32015.0,619.3346,620.8419,619.3346,620.3328,32015.0
2025-01-14 11:00:00,621.39,622.02,619.28,619.79,15810.0,620.2729,620.9018,618.1667,618.6758,15810.0
2025-01-14 11:10:00,620.21,620.21,618.68,618.73,5924.0,619.095,619.095,617.5678,617.6177,5924.0
2025-01-14 11:20:00,619.14,620.44,618.93,619.82,13205.0,618.027,619.3246,617.8173,618.7057,13205.0
2025-01-14 11:30:00,619.95,621.13,619.64,620.15,4031.0,618.8355,620.0134,618.5261,619.0351,4031.0
2025-01-14 11:40:00,620.3,620.3,618.04,618.04,5225.0,619.1849,619.1849,616.9289,616.9289,5225.0
2025-01-14 11:50:00,617.79,618.0,616.62,617.4,6117.0,616.6794,616.889,615.5115,616.2901,6117.0
2025-01-14 12:00:00,616.96,618.01,616.96,618.01,8719.0,615.8509,616.899,615.8509,616.899,8719.0
2025-01-14 12:10:00,618.0,619.97,617.98,619.35,16027.0,616.889,618.8555,616.869,618.2366,16027.0
2025-01-14 12:20:00,619.35,619.35,617.81,618.74,5033.0,618.2366,618.2366,616.6993,617.6277,5033.0
2025-01-14 12:30:00,618.88,618.88,617.31,618.33,6699.0,617.7674,617.7674,616.2002,617.2184,6699.0
2025-01-14 12:40:00,618.58,619.94,618.58,619.23,9903.0,617.468,618.8255,617.468,618.1168,9903.0
2025-01-14 12:50:00,618.99,619.82,618.75,619.76,32718.0,617.8772,618.7057,617.6377,618.6458,32718.0
2025-01-14 13:00:00,619.76,619.76,618.73,619.43,6200.0,618.6458,618.6458,617.6177,618.3164,6200.0
2025-01-14 13:10:00,619.34,620.04,618.99,618.99,18203.0,618.2266,618.9253,617.8772,617.8772,18203.0
2025-01-14 13:20:00,619.22,620.31,619.21,620.31,6122.0,618.1068,619.1949,618.0968,619.1949,6122.0
2025-01-14 13:30:00,620.09,620.38,619.58,620.13,5371.0,618.9753,619.2647,618.4662,619.0152,5371.0
2025-01-14 13:40:00,620.13,621.38,619.92,621.38,30890.0,619.0152,620.2629,618.8056,620.2629,30890.0
2025-01-14 13:50:00,621.14,621.3,620.46,620.52,28064.0,620.0234,620.1831,619.3446,619.4045,28064.0
2025-01-14 14:00:00,620.42,620.62,619.65,620.56,16507.0,619.3047,619.5043,618.536,619.4444,16507.0
2025-01-14 14:10:00,620.76,620.77,619.72,620.49,8059.0,619.644,619.654,618.6059,619.3745,8059.0
2025-01-14 14:20:00,620.5,620.68,619.45,619.45,9981.0,619.3845,619.5642,618.3364,618.3364,9981.0
2025-01-14 14:30:00,619.62,621.4,619.62,621.0,19957.0,618.5061,620.2829,618.5061,619.8836,19957.0
2025-01-14 14:40:00,620.75,621.84,620.43,621.84,18136.0,619.6341,620.7221,619.3146,620.7221,18136.0
2025-01-14 14:50:00,621.85,622.22,619.13,619.13,16283.0,620.7321,621.1014,618.017,618.017,16283.0
2025-01-14 15:00:00,619.73,619.74,616.88,617.72,5444.0,618.6159,618.6259,615.771,616.6095,5444.0
2025-01-14 15:10:00,616.87,617.91,616.61,617.69,5483.0,615.761,616.7992,615.5015,616.5796,5483.0
2025-01-14 15:20:00,617.77,618.65,617.12,618.35,27289.0,616.6594,617.5378,616.0106,617.2384,27289.0
2025-01-14 15:30:00,619.75,620.06,618.67,619.69,29335.0,618.6359,618.9453,617.5578,618.576,29335.0
2025-01-14 15:40:00,619.79,621.77,619.53,621.19,31824.0,618.6758,620.6522,618.4163,620.0733,31824.0
2025-01-14 15:50:00,621.15,623.87,621.15,623.87,48974.0,620.0333,622.7485,620.0333,622.7485,48974.0
2025-01-15 09:30:00,623.8,626.64,610.61,617.69,78707.0,622.6786,625.5135,609.5123,616.5796,78707.0
2025-01-15 09:40:00,618.11,626.31,617.86,626.31,34661.0,616.9988,625.1841,616.7493,625.1841,34661.0
2025-01-15 09:50:00,625.52,625.84,623.09,623.9,16692.0,624.3955,624.7149,621.9699,622.7784,16692.0
2025-01-15 10:00:00,624.19,625.89,623.2,624.65,14556.0,623.0679,624.7648,622.0797,623.5271,14556.0
2025-01-15 10:10:00,624.99,625.13,623.42,623.95,15136.0,623.8664,624.0062,622.2993,622.8283,15136.0
2025-01-15 10:20:00,623.5,623.5,622.1,623.31,23639.0,622.3791,622.3791,620.9816,622.1895,23639.0
2025-01-15 10:30:00,623.72,624.17,621.25,621.34,24883.0,622.5987,623.0479,620.1332,620.223,24883.0
2025-01-15 10:40:00,620.71,622.7,620.24,621.17,14686.0,619.5941,621.5806,619.125,620.0533,14686.0
2025-01-15 10:50:00,621.39,621.39,617.16,617.24,14349.0,620.2729,620.2729,616.0505,616.1304,14349.0
2025-01-15 11:00:00,617.75,620.27,617.67,619.23,13927.0,616.6395,619.1549,616.5596,618.1168,13927.0
2025-01-15 11:10:00,619.33,620.21,618.49,618.76,6386.0,618.2166,619.095,617.3781,617.6476,6386.0
2025-01-15 11:20:00,618.47,619.31,617.23,617.24,17295.0,617.3582,618.1967,616.1204,616.1304,17295.0
2025-01-15 11:30:00,617.16,618.39,615.59,618.08,26944.0,616.0505,617.2783,614.4833,616.9689,26944.0
2025-01-15 11:40:00,618.63,619.7,617.66,618.12,11050.0,617.5179,618.586,616.5496,617.0088,11050.0
2025-01-15 11:50:00,617.86,619.04,617.22,619.02,8606.0,616.7493,617.9271,616.1104,617.9072,8606.0
2025-01-15 12:00:00,618.72,622.23,618.41,621.39,19828.0,617.6077,621.1114,617.2983,620.2729,19828.0
2025-01-15 12:10:00,621.3,622.97,621.3,622.18,6050.0,620.1831,621.8501,620.1831,621.0615,6050.0
2025-01-15 12:20:00,622.41,623.69,621.84,623.29,13436.0,621.2911,622.5688,620.7221,622.1695,13436.0
2025-01-15 12:30:00,623.3,625.59,623.09,625.59,25077.0,622.1795,624.4654,621.9699,624.4654,25077.0
2025-01-15 12:40:00,625.4,625.86,623.66,623.81,17004.0,624.2757,624.7349,622.5388,622.6886,17004.0
2025-01-15 12:50:00,623.6,624.46,623.05,623.77,9548.0,622.4789,623.3374,621.9299,622.6486,9548.0
2025-01-15 13:00:00,624.51,625.25,624.51,624.81,4615.0,623.3873,624.126,623.3873,623.6868,4615.0
2025-01-15 13:10:00,624.5,626.19,624.49,626.19,5842.0,623.3773,625.0643,623.3673,625.0643,5842.0
2025-01-15 13:20:00,626.22,626.86,625.99,626.86,3455.0,625.0942,625.7331,624.8646,625.7331,3455.0
2025-01-15 13:30:00,627.25,627.5,625.94,625.94,7851.0,626.1224,626.3719,624.8147,624.8147,7851.0
2025-01-15 13:40:00,626.3,626.33,625.63,625.64,7039.0,625.1741,625.204,624.5053,624.5153,7039.0
2025-01-15 13:50:00,625.74,627.0,625.66,626.63,7378.0,624.6151,625.8728,624.5352,625.5035,7378.0
2025-01-15 14:00:00,626.6,627.14,626.32,626.32,7821.0,625.4735,626.0126,625.1941,625.1941,7821.0
2025-01-15 14:10:00,626.29,627.2,625.98,626.87,10849.0,625.1641,626.0725,624.8547,625.7431,10849.0
2025-01-15 14:20:00,626.94,627.4,626.2,626.2,12119.0,625.8129,626.2721,625.0743,625.0743,12119.0
2025-01-15 14:30:00,626.17,626.17,624.74,625.12,8986.0,625.0443,625.0443,623.6169,623.9962,8986.0
2025-01-15 14:40:00,625.12,625.22,623.71,624.08,24414.0,623.9962,624.096,622.5887,622.9581,24414.0
2025-01-15 14:50:00,624.08,624.21,621.64,622.0,23908.0,622.9581,623.0878,620.5225,620.8818,23908.0
2025-01-15 15:00:00,622.13,624.18,622.11,624.18,10620.0,621.0116,623.0579,620.9916,623.0579,10620.0
2025-01-15 15:10:00,624.18,625.04,624.01,624.04,10017.0,623.0579,623.9164,622.8882,622.9181,10017.0
2025-01-15 15:20:00,624.05,624.25,623.06,623.77,38731.0,622.9281,623.1278,621.9399,622.6486,38731.0
2025-01-15 15:30:00,623.52,624.34,621.86,623.11,56428.0,622.3991,623.2176,620.7421,621.9898,56428.0
2025-01-15 15:40:00,623.3,623.85,622.56,623.07,15133.0,622.1795,622.7285,621.4408,621.9499,15133.0
2025-01-15 15:50:00,622.58,622.83,620.98,621.31,62802.0,621.4608,621.7103,619.8637,620.1931,62802.0
2025-01-16 09:30:00,623.32,623.75,619.45,621.33,29689.0,622.1994,622.6287,618.3364,620.213,29689.0
2025-01-16 09:40:00,621.45,622.02,617.12,617.97,24410.0,620.3328,620.9018,616.0106,616.8591,24410.0
2025-01-16 09:50:00,617.94,619.02,615.24,615.27,34088.0,616.8291,617.9072,614.134,614.1639,34088.0
2025-01-16 10:00:00,615.01,617.36,613.38,616.31,44584.0,613.9044,616.2502,612.2773,615.202,44584.0
2025-01-16 10:10:00,616.23,619.17,616.22,619.16,40931.0,615.1222,618.0569,615.1122,618.0469,40931.0
2025-01-16 10:20:00,619.22,619.59,616.97,616.97,14476.0,618.1068,618.4761,615.8609,615.8609,14476.0
2025-01-16 10:30:00,617.07,618.0,615.7,617.85,40342.0,615.9607,616.889,614.5931,616.7393,40342.0
2025-01-16 10:40:00,617.85,618.03,614.96,615.2,40991.0,616.7393,616.919,613.8545,614.094,40991.0
2025-01-16 10:50:00,615.17,615.9,614.75,615.59,35097.0,614.0641,614.7928,613.6449,614.4833,35097.0
2025-01-16 11:00:00,615.65,617.17,615.52,615.89,29447.0,614.5432,616.0605,614.4135,614.7828,29447.0
2025-01-16 11:10:00,615.69,616.56,614.19,614.95,59297.0,614.5832,615.4516,613.0859,613.8445,59297.0
2025-01-16 11:20:00,614.95,616.35,614.52,615.4,30108.0,613.8445,615.242,613.4153,614.2937,30108.0
2025-01-16 11:30:00,615.68,617.02,615.39,615.59,18400.0,614.5732,615.9108,614.2837,614.4833,18400.0
2025-01-16 11:40:00,615.59,615.71,614.76,615.33,13663.0,614.4833,614.6031,613.6548,614.2238,13663.0
2025-01-16 11:50:00,615.31,616.54,615.12,616.53,14913.0,614.2038,615.4316,614.0142,615.4217,14913.0
2025-01-16 12:00:00,616.3,616.77,615.84,616.07,13439.0,615.1921,615.6612,614.7329,614.9625,13439.0
2025-01-16 12:10:00,616.18,616.26,615.3,616.05,27921.0,615.0723,615.1521,614.1939,614.9425,27921.0
2025-01-16 12:20:00,616.5,616.67,615.04,616.2,9959.0,615.3917,615.5614,613.9343,615.0922,9959.0
2025-01-16 12:30:00,616.2,616.2,615.2,615.24,12139.0,615.0922,615.0922,614.094,614.134,12139.0
2025-01-16 12:40:00,615.04,615.39,614.56,614.59,18617.0,613.9343,614.2837,613.4552,613.4851,18617.0
2025-01-16 12:50:00,614.67,614.67,613.54,613.54,25049.0,613.565,613.565,612.437,612.437,25049.0
2025-01-16 13:00:00,613.56,614.71,613.42,614.23,36335.0,612.457,613.6049,612.3172,613.1258,36335.0
2025-01-16 13:10:00,614.22,614.3,612.3,612.61,25324.0,613.1158,613.1957,611.1993,611.5087,25324.0
2025-01-16 13:20:00,612.32,613.5,612.3,612.56,13830.0,611.2192,612.3971,611.1993,611.4588,13830.0
2025-01-16 13:30:00,612.54,612.8,610.78,610.96,29457.0,611.4388,611.6984,609.682,609.8617,29457.0
2025-01-16 13:40:00,610.98,611.63,609.43,609.55,20201.0,609.8816,610.5305,608.3344,608.4542,20201.0
2025-01-16 13:50:00,609.71,610.35,608.34,609.77,68504.0,608.6139,609.2528,607.2464,608.6738,68504.0
2025-01-16 14:00:00,609.39,611.65,609.36,611.27,14076.0,608.2945,610.5504,608.2645,610.1711,14076.0
2025-01-16 14:10:00,610.79,611.01,610.46,610.89,10690.0,609.692,609.9116,609.3626,609.7918,10690.0
2025-01-16 14:20:00,610.8,610.88,609.34,609.87,15383.0,609.702,609.7818,608.2446,608.7736,15383.0
2025-01-16 14:30:00,609.83,610.2,609.09,609.2,20542.0,608.7337,609.103,607.995,608.1048,20542.0
2025-01-16 14:40:00,609.25,609.99,608.72,609.35,16272.0,608.1547,608.8934,607.6257,608.2546,16272.0
2025-01-16 14:50:00,609.28,609.63,608.5,609.44,19805.0,608.1847,608.5341,607.4061,608.3444,19805.0
2025-01-16 15:00:00,609.44,610.29,608.63,609.41,36335.0,608.3444,609.1929,607.5359,608.3145,36335.0
2025-01-16 15:10:00,609.41,609.65,608.58,608.89,14458.0,608.3145,608.554,607.4859,607.7954,14458.0
2025-01-16 15:20:00,608.82,609.54,608.13,608.37,26760.0,607.7255,608.4442,607.0368,607.2763,26760.0
2025-01-16 15:30:00,608.58,609.35,608.07,608.42,32545.0,607.4859,608.2546,606.9769,607.3262,32545.0
2025-01-16 15:40:00,608.44,609.23,608.1,608.2,34491.0,607.3462,608.1348,607.0068,607.1066,34491.0
2025-01-16 15:50:00,608.2,609.16,606.74,607.28,117622.0,607.1066,608.0649,605.6493,606.1883,117622.0
2025-01-17 09:30:00,615.87,615.87,610.43,611.04,241772.0,614.7628,614.7628,609.3326,609.9415,241772.0
2025-01-17 09:40:00,611.31,611.31,608.79,609.38,22222.0,610.211,610.211,607.6956,608.2845,22222.0
2025-01-17 09:50:00,609.39,609.89,605.38,606.02,22059.0,608.2945,608.7936,604.2917,604.9305,22059.0
2025-01-17 10:00:00,606.03,608.68,604.71,606.93,29938.0,604.9405,607.5858,603.6229,605.8389,29938.0
2025-01-17 10:10:00,607.34,608.01,605.84,606.26,8000.0,606.2482,606.917,604.7509,605.1701,8000.0
2025-01-17 10:20:00,606.26,607.73,605.36,607.51,37860.0,605.1701,606.6375,604.2717,606.4179,37860.0
2025-01-17 10:30:00,607.63,608.48,606.14,607.21,35381.0,606.5377,607.3861,605.0503,606.1184,35381.0
2025-01-17 10:40:00,607.13,607.43,605.37,606.07,19052.0,606.0385,606.338,604.2817,604.9805,19052.0
2025-01-17 10:50:00,606.12,606.61,602.99,603.75,65362.0,605.0304,605.5195,601.906,602.6646,65362.0
2025-01-17 11:00:00,603.22,603.61,597.97,599.59,91342.0,602.1356,602.5249,596.895,598.5121,91342.0
2025-01-17 11:10:00,599.57,601.18,598.72,600.87,112226.0,598.4921,600.0992,597.6437,599.7898,112226.0
2025-01-17 11:20:00,600.44,601.59,599.47,600.04,35450.0,599.3606,600.5085,598.3923,598.9613,35450.0
2025-01-17 11:30:00,600.04,600.29,599.15,599.31,19356.0,598.9613,599.2108,598.0729,598.2326,19356.0
2025-01-17 11:40:00,599.07,599.31,596.88,597.48,19374.0,597.993,598.2326,595.807,596.4059,19374.0
2025-01-17 11:50:00,597.73,598.72,597.22,597.27,14687.0,596.6554,597.6437,596.1464,596.1963,14687.0
2025-01-17 12:00:00,597.0,598.7,596.2,598.32,28201.0,595.9268,597.6237,595.1282,597.2444,28201.0
2025-01-17 12:10:00,598.34,598.93,598.03,598.93,19568.0,597.2644,597.8533,596.9549,597.8533,19568.0
2025-01-17 12:20:00,598.99,601.65,598.98,601.42,62083.0,597.9132,600.5684,597.9032,600.3388,62083.0
2025-01-17 12:30:00,601.65,603.48,601.27,602.9,47007.0,600.5684,602.3951,600.1891,601.8162,47007.0
2025-01-17 12:40:00,602.89,605.56,602.12,604.65,25024.0,601.8062,604.4714,601.0376,603.563,25024.0
2025-01-17 12:50:00,604.5,604.8,603.77,604.59,25344.0,603.4133,603.7127,602.6846,603.5031,25344.0
2025-01-17 13:00:00,604.59,607.79,604.59,607.49,16718.0,603.5031,606.6974,603.5031,606.3979,16718.0
2025-01-17 13:10:00,607.59,608.59,607.28,607.38,8464.0,606.4977,607.4959,606.1883,606.2881,8464.0
2025-01-17 13:20:00,607.76,608.6,607.38,607.54,15996.0,606.6674,607.5059,606.2881,606.4478,15996.0
2025-01-17 13:30:00,607.34,607.35,605.51,606.11,13733.0,606.2482,606.2582,604.4215,605.0204,13733.0
2025-01-17 13:40:00,606.06,606.06,603.57,603.61,11874.0,604.9705,604.9705,602.4849,602.5249,11874.0
2025-01-17 13:50:00,603.59,604.28,602.99,603.68,15800.0,602.5049,603.1937,601.906,602.5948,15800.0
2025-01-17 14:00:00,603.69,604.26,603.31,603.55,22200.0,602.6047,603.1737,602.2254,602.465,22200.0
2025-01-17 14:10:00,603.42,604.3,603.13,603.58,22636.0,602.3352,603.2136,602.0457,602.4949,22636.0
2025-01-17 14:20:00,603.58,605.49,603.4,604.66,39121.0,602.4949,604.4015,602.3153,603.573,39121.0
2025-01-17 14:30:00,604.67,605.01,603.97,604.49,33122.0,603.583,603.9224,602.8842,603.4033,33122.0
2025-01-17 14:40:00,604.49,606.13,604.49,604.74,24310.0,603.4033,605.0403,603.4033,603.6528,24310.0
2025-01-17 14:50:00,604.63,604.83,603.46,603.54,20443.0,603.543,603.7427,602.3751,602.455,20443.0
2025-01-17 15:00:00,603.48,604.03,602.64,604.0,17156.0,602.3951,602.9441,601.5566,602.9142,17156.0
2025-01-17 15:10:00,604.09,604.67,603.5,603.92,17648.0,603.004,603.583,602.4151,602.8343,17648.0
2025-01-17 15:20:00,604.13,604.51,602.41,602.71,17957.0,603.0439,603.4233,601.327,601.6265,17957.0
2025-01-17 15:30:00,602.86,604.13,602.65,603.95,15362.0,601.7762,603.0439,601.5666,602.8643,15362.0
2025-01-17 15:40:00,603.83,606.77,603.81,606.38,19435.0,602.7445,605.6792,602.7245,605.2899,19435.0
2025-01-17 15:50:00,606.18,607.28,601.73,604.37,104532.0,605.0903,606.1883,600.6483,603.2835,104532.0
2025-01-21 09:30:00,605.99,609.8,605.07,607.93,34731.0,604.9006,608.7037,603.9823,606.8371,34731.0
2025-01-21 09:40:00,608.42,611.06,604.41,608.62,21143.0,607.3262,609.9615,603.3234,607.5259,21143.0
2025-01-21 09:50:00,608.96,609.23,604.9,605.65,8235.0,607.8653,608.1348,603.8126,604.5612,8235.0
2025-01-21 10:00:00,605.63,606.29,604.52,604.52,10983.0,604.5412,605.2001,603.4332,603.4332,10983.0
2025-01-21 10:10:00,604.15,606.03,602.68,606.03,12954.0,603.0639,604.9405,601.5965,604.9405,12954.0
2025-01-21 10:20:00,606.04,608.64,605.82,608.64,8174.0,604.9505,607.5458,604.7309,607.5458,8174.0
2025-01-21 10:30:00,608.5,610.06,608.15,608.87,29137.0,607.4061,608.9633,607.0567,607.7754,29137.0
2025-01-21 10:40:00,608.83,610.35,608.67,608.67,9994.0,607.7355,609.2528,607.5758,607.5758,9994.0
2025-01-21 10:50:00,609.05,610.02,608.83,609.28,5832.0,607.9551,608.9234,607.7355,608.1847,5832.0
2025-01-21 11:00:00,610.0,610.01,606.96,606.96,18625.0,608.9034,608.9134,605.8689,605.8689,18625.0
2025-01-21 11:10:00,607.27,607.58,605.47,605.8,32730.0,606.1783,606.4877,604.3815,604.7109,32730.0
2025-01-21 11:20:00,605.95,606.1,605.16,605.56,10262.0,604.8607,605.0104,604.0721,604.4714,10262.0
2025-01-21 11:30:00,605.56,606.26,604.97,605.79,15764.0,604.4714,605.1701,603.8824,604.701,15764.0
2025-01-21 11:40:00,605.85,607.29,605.75,607.29,16394.0,604.7609,606.1983,604.661,606.1983,16394.0
2025-01-21 11:50:00,607.4,609.49,607.4,609.0,14300.0,606.3081,608.3943,606.3081,607.9052,14300.0
2025-01-21 12:00:00,608.75,609.14,608.29,608.37,4631.0,607.6556,608.0449,607.1965,607.2763,4631.0
2025-01-21 12:10:00,608.38,608.99,608.24,608.82,6435.0,607.2863,607.8952,607.1466,607.7255,6435.0
2025-01-21 12:20:00,608.86,608.86,607.82,608.04,6537.0,607.7654,607.7654,606.7273,606.9469,6537.0
2025-01-21 12:30:00,608.13,608.95,608.13,608.36,10002.0,607.0368,607.8553,607.0368,607.2663,10002.0
2025-01-21 12:40:00,608.77,609.47,608.72,609.02,23490.0,607.6756,608.3743,607.6257,607.9252,23490.0
2025-01-21 12:50:00,608.93,609.07,608.0,608.72,7115.0,607.8353,607.9751,606.907,607.6257,7115.0
2025-01-21 13:00:00,608.81,608.81,607.39,608.64,8359.0,607.7155,607.7155,606.2981,607.5458,8359.0
2025-01-21 13:10:00,608.67,609.73,608.48,609.32,16037.0,607.5758,608.6339,607.3861,608.2246,16037.0
2025-01-21 13:20:00,609.06,609.27,608.66,608.67,3421.0,607.9651,608.1747,607.5658,607.5758,3421.0
2025-01-21 13:30:00,608.86,608.94,608.23,608.72,8314.0,607.7654,607.8453,607.1366,607.6257,8314.0
2025-01-21 13:40:00,608.72,608.72,607.73,608.63,19548.0,607.6257,607.6257,606.6375,607.5359,19548.0
2025-01-21 13:50:00,608.7,609.09,608.01,608.51,25487.0,607.6057,607.995,606.917,607.4161,25487.0
2025-01-21 14:00:00,608.72,608.94,608.13,608.85,11471.0,607.6257,607.8453,607.0368,607.7555,11471.0
2025-01-21 14:10:00,608.85,608.85,607.66,608.2,11370.0,607.7555,607.7555,606.5676,607.1066,11370.0
2025-01-21 14:20:00,608.18,609.11,608.18,608.8,16246.0,607.0867,608.015,607.0867,607.7055,16246.0
2025-01-21 14:30:00,608.83,608.83,607.97,608.35,7845.0,607.7355,607.7355,606.877,607.2564,7845.0
2025-01-21 14:40:00,608.5,608.54,607.98,608.53,12328.0,607.4061,607.446,606.887,607.436,12328.0
2025-01-21 14:50:00,608.19,608.49,607.87,608.28,13513.0,607.0966,607.3961,606.7772,607.1865,13513.0
2025-01-21 15:00:00,608.22,608.67,607.84,608.67,10050.0,607.1266,607.5758,606.7473,607.5758,10050.0
2025-01-21 15:10:00,608.55,608.7,608.0,608.25,15039.0,607.456,607.6057,606.907,607.1565,15039.0
2025-01-21 15:20:00,608.06,608.63,607.98,608.39,10570.0,606.9669,607.5359,606.887,607.2963,10570.0
2025-01-21 15:30:00,608.49,608.59,607.38,607.66,12798.0,607.3961,607.4959,606.2881,606.5676,12798.0
2025-01-21 15:40:00,607.86,608.48,607.18,608.27,18196.0,606.7672,607.3861,606.0885,607.1765,18196.0
2025-01-21 15:50:00,608.27,609.89,608.17,609.17,66046.0,607.1765,608.7936,607.0767,608.0749,66046.0
2025-01-22 09:30:00,609.68,614.95,609.68,611.73,28486.0,608.584,613.8445,608.584,610.6303,28486.0
2025-01-22 09:40:00,611.17,612.4,610.46,612.4,6113.0,610.0713,611.2991,609.3626,611.2991,6113.0
2025-01-22 09:50:00,611.94,615.61,611.93,615.18,9459.0,610.8399,614.5033,610.8299,614.0741,9459.0
2025-01-22 10:00:00,615.5,617.21,615.07,616.62,13330.0,614.3935,616.1004,613.9643,615.5115,13330.0
2025-01-22 10:10:00,616.62,617.54,616.05,616.85,10682.0,615.5115,616.4298,614.9425,615.7411,10682.0
2025-01-22 10:20:00,616.44,617.23,615.28,616.15,16663.0,615.3318,616.1204,614.1739,615.0423,16663.0
2025-01-22 10:30:00,616.12,616.12,614.1,614.34,8970.0,615.0124,615.0124,612.996,613.2356,8970.0
2025-01-22 10:40:00,613.96,614.54,613.46,613.46,4350.0,612.8563,613.4352,612.3572,612.3572,4350.0
2025-01-22 10:50:00,613.51,614.51,613.05,613.54,6950.0,612.4071,613.4053,611.9479,612.437,6950.0
2025-01-22 11:00:00,613.38,613.61,612.46,612.46,4869.0,612.2773,612.5069,611.359,611.359,4869.0
2025-01-22 11:10:00,612.95,612.95,611.18,612.79,14422.0,611.8481,611.8481,610.0813,611.6884,14422.0
2025-01-22 11:20:00,612.38,613.47,611.67,613.47,9333.0,611.2791,612.3672,610.5704,612.3672,9333.0
2025-01-22 11:30:00,613.24,614.88,613.23,614.88,3417.0,612.1376,613.7746,612.1276,613.7746,3417.0
2025-01-22 11:40:00,614.58,615.05,614.38,614.58,6350.0,613.4752,613.9443,613.2755,613.4752,6350.0
2025-01-22 11:50:00,614.58,615.71,614.53,615.09,3974.0,613.4752,614.6031,613.4252,613.9842,3974.0
2025-01-22 12:00:00,615.01,615.8,615.01,615.8,3774.0,613.9044,614.693,613.9044,614.693,3774.0
2025-01-22 12:10:00,615.78,615.88,614.0,614.31,4260.0,614.673,614.7728,612.8962,613.2056,4260.0
2025-01-22 12:20:00,614.01,614.45,613.34,613.55,7278.0,612.9062,613.3454,612.2374,612.447,7278.0
2025-01-22 12:30:00,613.26,613.38,612.6,612.71,8925.0,612.1575,612.2773,611.4987,611.6085,8925.0
2025-01-22 12:40:00,612.71,612.71,611.99,612.12,5167.0,611.6085,611.6085,610.8898,611.0196,5167.0
2025-01-22 12:50:00,612.12,612.59,611.6,611.69,3259.0,611.0196,611.4887,610.5005,610.5904,3259.0
2025-01-22 13:00:00,611.62,611.73,611.01,611.22,8060.0,610.5205,610.6303,609.9116,610.1212,8060.0
2025-01-22 13:10:00,611.22,611.64,610.66,611.03,4932.0,610.1212,610.5404,609.5622,609.9315,4932.0
2025-01-22 13:20:00,610.67,611.2,609.75,610.16,4769.0,609.5722,610.1012,608.6538,609.0631,4769.0
2025-01-22 13:30:00,610.1,610.58,609.78,610.17,6735.0,609.0032,609.4823,608.6838,609.0731,6735.0
2025-01-22 13:40:00,610.57,610.89,610.26,610.88,5153.0,609.4724,609.7918,609.1629,609.7818,5153.0
2025-01-22 13:50:00,610.61,610.91,609.99,610.31,4620.0,609.5123,609.8118,608.8934,609.2128,4620.0
2025-01-22 14:00:00,610.29,610.84,610.15,610.67,5443.0,609.1929,609.7419,609.0531,609.5722,5443.0
2025-01-22 14:10:00,610.55,611.22,610.18,610.45,6959.0,609.4524,610.1212,609.0831,609.3526,6959.0
2025-01-22 14:20:00,610.26,610.78,609.97,610.15,7397.0,609.1629,609.682,608.8734,609.0531,7397.0
2025-01-22 14:30:00,609.94,610.37,609.74,609.84,4745.0,608.8435,609.2727,608.6439,608.7437,4745.0
2025-01-22 14:40:00,610.1,610.36,609.76,610.36,4705.0,609.0032,609.2627,608.6638,609.2627,4705.0
2025-01-22 14:50:00,610.37,610.95,610.36,610.8,5968.0,609.2727,609.8517,609.2627,609.702,5968.0
2025-01-22 15:00:00,610.81,611.44,610.7,611.42,7363.0,609.7119,610.3408,609.6021,610.3208,7363.0
2025-01-22 15:10:00,611.64,611.73,611.03,611.67,8474.0,610.5404,610.6303,609.9315,610.5704,8474.0
2025-01-22 15:20:00,611.61,612.51,611.29,612.09,10904.0,610.5105,611.4089,610.1911,610.9896,10904.0
2025-01-22 15:30:00,612.44,612.59,611.26,611.46,8015.0,611.339,611.4887,610.1611,610.3608,8015.0
2025-01-22 15:40:00,611.55,611.55,610.75,610.89,16118.0,610.4506,610.4506,609.652,609.7918,16118.0
2025-01-22 15:50:00,610.74,612.11,610.37,611.35,55678.0,609.6421,611.0096,609.2727,610.251,55678.0
2025-01-23 09:30:00,608.8,608.8,605.21,605.21,28153.0,607.7055,607.7055,604.122,604.122,28153.0
2025-01-23 09:40:00,606.01,606.47,605.1,605.1,11311.0,604.9206,605.3797,604.0122,604.0122,11311.0
2025-01-23 09:50:00,605.1,605.1,603.05,603.7,10622.0,604.0122,604.0122,601.9659,602.6147,10622.0
2025-01-23 10:00:00,603.54,603.71,599.3,600.09,19448.0,602.455,602.6247,598.2226,599.0112,19448.0
2025-01-23 10:10:00,600.42,600.89,599.66,599.66,23275.0,599.3406,599.8098,598.582,598.582,23275.0
2025-01-23 10:20:00,600.0,601.63,599.51,601.39,24136.0,598.9214,600.5484,598.4322,600.3089,24136.0
2025-01-23 10:30:00,601.07,601.07,599.09,600.03,24188.0,599.9894,599.9894,598.013,598.9513,24188.0
2025-01-23 10:40:00,599.8,600.61,599.01,599.01,17788.0,598.7217,599.5303,597.9331,597.9331,17788.0
2025-01-23 10:50:00,599.11,600.44,598.63,600.44,14270.0,598.033,599.3606,597.5538,599.3606,14270.0
2025-01-23 11:00:00,600.43,600.45,599.02,599.85,14209.0,599.3506,599.3706,597.9431,598.7716,14209.0
2025-01-23 11:10:00,599.63,601.35,599.26,600.62,20432.0,598.552,600.2689,598.1827,599.5403,20432.0
2025-01-23 11:20:00,600.88,602.62,600.02,602.62,16401.0,599.7998,601.5367,598.9413,601.5367,16401.0
2025-01-23 11:30:00,602.3,602.93,601.14,601.95,13068.0,601.2172,601.8461,600.0593,600.8679,13068.0
2025-01-23 11:40:00,601.99,601.99,601.38,601.74,9403.0,600.9078,600.9078,600.2989,600.6582,9403.0
2025-01-23 11:50:00,601.39,601.63,600.86,601.37,12045.0,600.3089,600.5484,599.7798,600.2889,12045.0
2025-01-23 12:00:00,601.37,601.37,599.0,599.62,18418.0,600.2889,600.2889,597.9232,598.5421,18418.0
2025-01-23 12:10:00,599.6,600.1,599.25,599.56,9554.0,598.5221,599.0212,598.1727,598.4822,9554.0
2025-01-23 12:20:00,599.53,600.28,599.32,599.98,11212.0,598.4522,599.2009,598.2426,598.9014,11212.0
2025-01-23 12:30:00,600.04,600.05,599.15,600.01,31609.0,598.9613,598.9713,598.0729,598.9313,31609.0
2025-01-23 12:40:00,599.97,600.4,599.51,600.04,11893.0,598.8914,599.3206,598.4322,598.9613,11893.0
2025-01-23 12:50:00,600.07,601.31,599.51,601.27,12621.0,598.9912,600.229,598.4322,600.1891,12621.0
2025-01-23 13:00:00,601.33,601.39,600.3,600.48,27084.0,600.249,600.3089,599.2208,599.4005,27084.0
2025-01-23 13:10:00,600.48,601.93,600.34,601.64,13310.0,599.4005,600.8479,599.2608,600.5584,13310.0
2025-01-23 13:20:00,601.7,602.0,601.22,601.55,6219.0,600.6183,600.9178,600.1392,600.4686,6219.0
2025-01-23 13:30:00,601.56,602.56,601.56,601.88,11725.0,600.4786,601.4768,600.4786,600.798,11725.0
2025-01-23 13:40:00,601.82,602.4,601.26,601.33,29363.0,600.7381,601.3171,600.1791,600.249,29363.0
2025-01-23 13:50:00,601.39,601.71,600.58,601.19,23672.0,600.3089,600.6283,599.5003,600.1092,23672.0
2025-01-23 14:00:00,600.81,601.36,600.46,600.62,28280.0,599.7299,600.2789,599.3805,599.5403,28280.0
2025-01-23 14:10:00,600.64,601.28,600.38,600.56,17986.0,599.5602,600.1991,599.3007,599.4804,17986.0
2025-01-23 14:20:00,600.58,601.08,600.3,600.3,13946.0,599.5003,599.9994,599.2208,599.2208,13946.0
2025-01-23 14:30:00,600.23,600.82,599.97,600.0,25539.0,599.151,599.7399,598.8914,598.9214,25539.0
2025-01-23 14:40:00,600.11,600.31,599.29,599.82,15016.0,599.0312,599.2308,598.2126,598.7417,15016.0
2025-01-23 14:50:00,600.0,600.86,599.62,600.14,14243.0,598.9214,599.7798,598.5421,599.0611,14243.0
2025-01-23 15:00:00,599.87,600.42,599.84,600.05,9286.0,598.7916,599.3406,598.7617,598.9713,9286.0
2025-01-23 15:10:00,599.92,601.04,599.49,599.53,48454.0,598.8415,599.9595,598.4123,598.4522,48454.0
2025-01-23 15:20:00,599.61,600.0,599.14,599.16,22953.0,598.5321,598.9214,598.0629,598.0829,22953.0
2025-01-23 15:30:00,599.35,599.45,598.4,598.64,38000.0,598.2725,598.3724,597.3242,597.5638,38000.0
2025-01-23 15:40:00,598.61,599.6,597.98,599.09,31694.0,597.5339,598.5221,596.905,598.013,31694.0
2025-01-23 15:50:00,599.26,599.94,597.49,598.39,174056.0,598.1827,598.8615,596.4159,597.3143,174056.0
2025-01-24 09:30:00,601.99,602.53,598.0,599.55,36367.0,600.9078,601.4468,596.925,598.4722,36367.0
2025-01-24 09:40:00,599.8,602.0,599.5,599.88,48431.0,598.7217,600.9178,598.4223,598.8016,48431.0
2025-01-24 09:50:00,600.14,601.0,598.14,600.29,22144.0,599.0611,599.9196,597.0647,599.2108,22144.0
2025-01-24 10:00:00,600.78,601.4,599.49,600.56,19289.0,599.7,600.3189,598.4123,599.4804,19289.0
2025-01-24 10:10:00,600.47,601.39,600.28,601.18,11613.0,599.3905,600.3089,599.2009,600.0992,11613.0
2025-01-24 10:20:00,600.91,601.0,599.95,600.42,9023.0,599.8297,599.9196,598.8715,599.3406,9023.0
2025-01-24 10:30:00,600.42,602.13,600.41,601.38,22015.0,599.3406,601.0475,599.3306,600.2989,22015.0
2025-01-24 10:40:00,601.53,602.04,600.3,602.03,12460.0,600.4486,600.9577,599.2208,600.9477,12460.0
2025-01-24 10:50:00,601.86,602.45,601.21,601.48,12733.0,600.778,601.367,600.1292,600.3987,12733.0
2025-01-24 11:00:00,601.28,602.0,599.53,600.7,43137.0,600.1991,600.9178,598.4522,599.6201,43137.0
2025-01-24 11:10:00,600.52,601.18,599.37,599.65,20013.0,599.4404,600.0992,598.2925,598.572,20013.0
2025-01-24 11:20:00,599.65,602.05,599.26,600.96,20152.0,598.572,600.9677,598.1827,599.8796,20152.0
2025-01-24 11:30:00,601.2,601.35,600.43,600.67,13323.0,600.1192,600.2689,599.3506,599.5902,13323.0
2025-01-24 11:40:00,600.57,601.42,600.42,600.59,16451.0,599.4903,600.3388,599.3406,599.5103,16451.0
2025-01-24 11:50:00,600.98,601.41,599.82,599.97,11496.0,599.8996,600.3288,598.7417,598.8914,11496.0
2025-01-24 12:00:00,599.74,600.08,599.42,599.92,17303.0,598.6618,599.0012,598.3424,598.8415,17303.0
2025-01-24 12:10:00,599.91,601.11,599.8,601.11,20083.0,598.8315,600.0294,598.7217,600.0294,20083.0
2025-01-24 12:20:00,600.99,601.38,599.69,599.82,28017.0,599.9096,600.2989,598.6119,598.7417,28017.0
2025-01-24 12:30:00,599.97,600.48,599.59,599.98,12862.0,598.8914,599.4005,598.5121,598.9014,12862.0
2025-01-24 12:40:00,599.99,600.13,599.48,599.64,5903.0,598.9114,599.0511,598.4023,598.562,5903.0
2025-01-24 12:50:00,599.64,600.87,599.64,600.58,13477.0,598.562,599.7898,598.562,599.5003,13477.0
2025-01-24 13:00:00,600.59,600.75,599.48,599.72,11310.0,599.5103,599.67,598.4023,598.6419,11310.0
2025-01-24 13:10:00,599.94,600.0,599.33,599.72,10944.0,598.8615,598.9214,598.2526,598.6419,10944.0
2025-01-24 13:20:00,599.8,600.0,599.11,599.32,6747.0,598.7217,598.9214,598.033,598.2426,6747.0
2025-01-24 13:30:00,599.3,599.56,599.02,599.24,4720.0,598.2226,598.4822,597.9431,598.1627,4720.0
2025-01-24 13:40:00,599.07,599.09,598.17,598.2,15254.0,597.993,598.013,597.0947,597.1246,15254.0
2025-01-24 13:50:00,598.2,598.42,597.2,597.2,12338.0,597.1246,597.3442,596.1264,596.1264,12338.0
2025-01-24 14:00:00,597.2,598.13,596.88,596.88,17375.0,596.1264,597.0547,595.807,595.807,17375.0
2025-01-24 14:10:00,597.06,597.19,596.6,596.74,12323.0,595.9867,596.1164,595.5275,595.6672,12323.0
2025-01-24 14:20:00,596.74,597.49,596.73,596.91,7597.0,595.6672,596.4159,595.6572,595.8369,7597.0
2025-01-24 14:30:00,596.88,597.21,596.51,596.51,3830.0,595.807,596.1364,595.4376,595.4376,3830.0
2025-01-24 14:40:00,596.4,596.78,596.2,596.56,4464.0,595.3278,595.7072,595.1282,595.4876,4464.0
2025-01-24 14:50:00,596.69,596.69,596.08,596.08,7562.0,595.6173,595.6173,595.0084,595.0084,7562.0
2025-01-24 15:00:00,596.17,596.55,595.69,596.35,18612.0,595.0983,595.4776,594.6191,595.2779,18612.0
2025-01-24 15:10:00,596.18,596.67,595.9,596.07,20897.0,595.1082,595.5974,594.8287,594.9984,20897.0
2025-01-24 15:20:00,595.92,596.0,595.44,595.56,16229.0,594.8487,594.9286,594.3696,594.4893,16229.0
2025-01-24 15:30:00,595.63,596.47,595.61,596.33,25479.0,594.5592,595.3977,594.5393,595.258,25479.0
2025-01-24 15:40:00,596.46,597.23,595.72,597.08,24856.0,595.3877,596.1563,594.6491,596.0066,24856.0
2025-01-24 15:50:00,596.96,598.71,596.78,597.89,111522.0,595.8868,597.6337,595.7072,596.8152,111522.0
2025-01-27 09:30:00,586.07,602.99,586.0,601.9,73432.0,585.0164,601.906,584.9465,600.818,73432.0
2025-01-27 09:40:00,601.79,607.0,600.54,605.67,32431.0,600.7081,605.9088,599.4604,604.5812,32431.0
2025-01-27 09:50:00,605.34,606.5,603.45,604.11,15466.0,604.2518,605.4097,602.3652,603.024,15466.0
2025-01-27 10:00:00,604.92,607.41,603.91,606.56,42755.0,603.8325,606.318,602.8243,605.4696,42755.0
2025-01-27 10:10:00,607.13,608.99,605.39,605.46,14892.0,606.0385,607.8952,604.3017,604.3716,14892.0
2025-01-27 10:20:00,605.83,612.37,605.2,611.75,28518.0,604.7409,611.2691,604.112,610.6502,28518.0
2025-01-27 10:30:00,612.06,614.39,611.56,611.56,41257.0,610.9597,613.2855,610.4606,610.4606,41257.0
2025-01-27 10:40:00,612.05,612.05,607.28,607.28,9051.0,610.9497,610.9497,606.1883,606.1883,9051.0
2025-01-27 10:50:00,608.06,608.84,606.75,607.74,14689.0,606.9669,607.7455,605.6592,606.6475,14689.0
2025-01-27 11:00:00,607.3,608.02,606.03,606.42,15633.0,606.2082,606.9269,604.9405,605.3298,15633.0
2025-01-27 11:10:00,606.57,608.16,606.57,608.0,6347.0,605.4796,607.0667,605.4796,606.907,6347.0
2025-01-27 11:20:00,607.15,608.22,606.93,607.55,15272.0,606.0585,607.1266,605.8389,606.4578,15272.0
2025-01-27 11:30:00,607.55,609.28,607.15,608.37,15766.0,606.4578,608.1847,606.0585,607.2763,15766.0
2025-01-27 11:40:00,608.17,609.04,606.89,609.02,14489.0,607.0767,607.9451,605.799,607.9252,14489.0
2025-01-27 11:50:00,608.49,608.49,607.43,607.83,11382.0,607.3961,607.3961,606.338,606.7373,11382.0
2025-01-27 12:00:00,607.55,608.16,606.62,606.91,4350.0,606.4578,607.0667,605.5295,605.8189,4350.0
2025-01-27 12:10:00,607.2,608.92,607.2,608.78,3464.0,606.1084,607.8253,606.1084,607.6856,3464.0
2025-01-27 12:20:00,608.75,610.92,608.42,610.48,6706.0,607.6556,609.8217,607.3262,609.3825,6706.0
2025-01-27 12:30:00,610.29,610.29,607.62,608.08,10557.0,609.1929,609.1929,606.5277,606.9868,10557.0
2025-01-27 12:40:00,608.1,609.23,607.66,608.35,5327.0,607.0068,608.1348,606.5676,607.2564,5327.0
2025-01-27 12:50:00,608.32,608.91,607.17,607.65,8622.0,607.2264,607.8153,606.0785,606.5576,8622.0
2025-01-27 13:00:00,607.97,608.3,606.52,606.56,7072.0,606.877,607.2064,605.4296,605.4696,7072.0
2025-01-27 13:10:00,606.64,608.0,606.63,607.86,3184.0,605.5494,606.907,605.5394,606.7672,3184.0
2025-01-27 13:20:00,608.04,608.99,607.6,607.61,5830.0,606.9469,607.8952,606.5077,606.5177,5830.0
2025-01-27 13:30:00,607.54,608.67,607.28,607.9,17692.0,606.4478,607.5758,606.1883,606.8072,17692.0
2025-01-27 13:40:00,608.15,608.98,607.11,607.36,6071.0,607.0567,607.8852,606.0186,606.2681,6071.0
2025-01-27 13:50:00,607.36,607.84,606.54,606.67,4559.0,606.2681,606.7473,605.4496,605.5794,4559.0
2025-01-27 14:00:00,606.83,608.19,606.04,606.04,12354.0,605.7391,607.0966,604.9505,604.9505,12354.0
2025-01-27 14:10:00,605.87,606.71,604.99,606.71,8161.0,604.7808,605.6193,603.9024,605.6193,8161.0
2025-01-27 14:20:00,606.32,607.32,606.22,607.32,14698.0,605.23,606.2282,605.1302,606.2282,14698.0
2025-01-27 14:30:00,606.91,606.91,605.19,605.94,8130.0,605.8189,605.8189,604.102,604.8507,8130.0
2025-01-27 14:40:00,605.82,606.33,603.33,603.33,8336.0,604.7309,605.24,602.2454,602.2454,8336.0
2025-01-27 14:50:00,603.4,603.41,601.41,602.1,15678.0,602.3153,602.3252,600.3288,601.0176,15678.0
2025-01-27 15:00:00,602.17,602.48,600.6,601.57,14943.0,601.0875,601.3969,599.5203,600.4885,14943.0
2025-01-27 15:10:00,601.57,602.76,601.3,602.76,20403.0,600.4885,601.6764,600.219,601.6764,20403.0
2025-01-27 15:20:00,602.13,603.85,602.13,602.99,15328.0,601.0475,602.7644,601.0475,601.906,15328.0
2025-01-27 15:30:00,602.85,604.55,602.44,604.55,12317.0,601.7662,603.4632,601.357,603.4632,12317.0
2025-01-27 15:40:00,604.54,605.5,604.1,604.76,17489.0,603.4532,604.4115,603.014,603.6728,17489.0
2025-01-27 15:50:00,605.01,607.81,604.66,606.29,105740.0,603.9224,606.7173,603.573,605.2001,105740.0
2025-01-28 09:30:00,608.62,611.04,605.87,606.82,41103.0,607.5259,609.9415,604.7808,605.7291,41103.0
2025-01-28 09:40:00,607.17,608.47,605.89,606.94,83108.0,606.0785,607.3761,604.8008,605.8489,83108.0
2025-01-28 09:50:00,607.24,610.31,606.67,609.35,12529.0,606.1484,609.2128,605.5794,608.2546,12529.0
2025-01-28 10:00:00,609.36,611.25,608.86,611.23,18132.0,608.2645,610.1511,607.7654,610.1312,18132.0
2025-01-28 10:10:00,611.14,611.29,609.7,610.35,35544.0,610.0413,610.1911,608.6039,609.2528,35544.0
2025-01-28 10:20:00,609.79,612.75,609.79,612.14,20345.0,608.6938,611.6484,608.6938,611.0395,20345.0
2025-01-28 10:30:00,612.01,612.21,609.01,610.23,10157.0,610.9098,611.1094,607.9152,609.133,10157.0
2025-01-28 10:40:00,609.96,612.48,609.96,612.48,14159.0,608.8635,611.3789,608.8635,611.3789,14159.0
2025-01-28 10:50:00,612.48,613.61,612.25,613.42,15680.0,611.3789,612.5069,611.1493,612.3172,15680.0
2025-01-28 11:00:00,613.49,613.71,612.01,612.36,9687.0,612.3871,612.6067,610.9098,611.2591,9687.0
2025-01-28 11:10:00,612.24,613.61,611.96,612.12,18540.0,611.1394,612.5069,610.8599,611.0196,18540.0
2025-01-28 11:20:00,612.04,612.79,611.0,611.22,22001.0,610.9397,611.6884,609.9016,610.1212,22001.0
2025-01-28 11:30:00,611.22,611.66,610.31,611.15,2371.0,610.1212,610.5604,609.2128,610.0513,2371.0
2025-01-28 11:40:00,610.76,611.43,610.17,610.45,13705.0,609.662,610.3308,609.0731,609.3526,13705.0
2025-01-28 11:50:00,610.7,610.7,609.18,609.98,3862.0,609.6021,609.6021,608.0849,608.8834,3862.0
2025-01-28 12:00:00,609.84,610.52,609.84,610.25,11412.0,608.7437,609.4225,608.7437,609.1529,11412.0
2025-01-28 12:10:00,610.25,610.26,608.26,608.54,9364.0,609.1529,609.1629,607.1665,607.446,9364.0
2025-01-28 12:20:00,608.35,608.53,607.33,607.33,7539.0,607.2564,607.436,606.2382,606.2382,7539.0
2025-01-28 12:30:00,607.44,607.44,605.72,605.91,27488.0,606.348,606.348,604.6311,604.8207,27488.0
2025-01-28 12:40:00,605.74,606.46,604.89,604.94,11168.0,604.651,605.3698,603.8026,603.8525,11168.0
2025-01-28 12:50:00,605.13,605.36,604.45,605.12,14510.0,604.0421,604.2717,603.3634,604.0322,14510.0
2025-01-28 13:00:00,604.86,606.1,604.86,605.25,7732.0,603.7726,605.0104,603.7726,604.1619,7732.0
2025-01-28 13:10:00,605.32,605.91,605.05,605.46,5947.0,604.2318,604.8207,603.9623,604.3716,5947.0
2025-01-28 13:20:00,605.46,605.65,605.09,605.09,6586.0,604.3716,604.5612,604.0022,604.0022,6586.0
2025-01-28 13:30:00,605.35,605.35,604.01,604.02,10247.0,604.2617,604.2617,602.9242,602.9341,10247.0
2025-01-28 13:40:00,604.14,604.74,603.82,604.15,10352.0,603.0539,603.6528,602.7345,603.0639,10352.0
2025-01-28 13:50:00,604.44,604.68,603.63,604.02,5741.0,603.3534,603.593,602.5448,602.9341,5741.0
2025-01-28 14:00:00,604.03,604.52,603.74,604.03,5467.0,602.9441,603.4332,602.6546,602.9441,5467.0
2025-01-28 14:10:00,603.81,604.33,603.61,604.21,9210.0,602.7245,603.2436,602.5249,603.1238,9210.0
2025-01-28 14:20:00,604.2,604.45,603.56,604.39,9363.0,603.1138,603.3634,602.475,603.3035,9363.0
2025-01-28 14:30:00,604.56,605.74,604.56,605.33,12709.0,603.4732,604.651,603.4732,604.2418,12709.0
2025-01-28 14:40:00,605.37,606.29,604.82,605.86,22848.0,604.2817,605.2001,603.7327,604.7708,22848.0
2025-01-28 14:50:00,605.81,606.5,605.62,606.5,10581.0,604.7209,605.4097,604.5313,605.4097,10581.0
2025-01-28 15:00:00,606.63,606.71,605.3,605.94,15147.0,605.5394,605.6193,604.2118,604.8507,15147.0
2025-01-28 15:10:00,605.73,605.73,605.29,605.5,10350.0,604.6411,604.6411,604.2019,604.4115,10350.0
2025-01-28 15:20:00,605.29,605.46,604.72,604.92,13670.0,604.2019,604.3716,603.6329,603.8325,13670.0
2025-01-28 15:30:00,604.92,605.27,604.35,604.54,10624.0,603.8325,604.1819,603.2635,603.4532,10624.0
2025-01-28 15:40:00,604.35,604.36,602.84,603.06,14250.0,603.2635,603.2735,601.7563,601.9759,14250.0
2025-01-28 15:50:00,603.06,603.07,600.19,600.51,106511.0,601.9759,601.9858,599.111,599.4305,106511.0
2025-01-29 09:30:00,599.65,603.54,598.02,598.88,41380.0,598.572,602.455,596.9449,597.8034,41380.0
2025-01-29 09:40:00,598.99,598.99,593.76,594.3,21713.0,597.9132,597.9132,592.6926,593.2316,21713.0
2025-01-29 09:50:00,594.01,595.65,592.0,592.55,21026.0,592.9421,594.5792,590.9357,591.4848,21026.0
2025-01-29 10:00:00,592.55,595.22,592.43,592.74,13646.0,591.4848,594.15,591.365,591.6744,13646.0
2025-01-29 10:10:00,592.48,594.17,592.27,594.14,12867.0,591.4149,593.1018,591.2053,593.0719,12867.0
2025-01-29 10:20:00,594.36,594.54,591.79,592.04,10547.0,593.2915,593.4712,590.7261,590.9757,10547.0
2025-01-29 10:30:00,592.06,593.14,592.0,592.52,9338.0,590.9956,592.0737,590.9357,591.4548,9338.0
2025-01-29 10:40:00,592.76,592.88,590.9,592.3,14154.0,591.6944,591.8142,589.8377,591.2352,14154.0
2025-01-29 10:50:00,592.83,593.88,592.26,593.0,8107.0,591.7643,592.8124,591.1953,591.934,8107.0
2025-01-29 11:00:00,593.19,593.21,592.19,592.19,6270.0,592.1236,592.1436,591.1254,591.1254,6270.0
2025-01-29 11:10:00,592.17,593.0,591.86,592.72,23513.0,591.1054,591.934,590.796,591.6545,23513.0
2025-01-29 11:20:00,592.96,593.83,592.81,593.19,10392.0,591.894,592.7625,591.7443,592.1236,10392.0
2025-01-29 11:30:00,593.01,594.27,592.55,592.56,11912.0,591.9439,593.2017,591.4848,591.4947,11912.0
2025-01-29 11:40:00,592.54,593.7,591.95,593.61,14390.0,591.4748,592.6327,590.8858,592.5429,14390.0
2025-01-29 11:50:00,593.61,593.78,592.82,592.96,8701.0,592.5429,592.7125,591.7543,591.894,8701.0
2025-01-29 12:00:00,592.96,594.06,592.96,593.71,13159.0,591.894,592.992,591.894,592.6427,13159.0
2025-01-29 12:10:00,593.75,593.86,593.45,593.86,4307.0,592.6826,592.7924,592.3831,592.7924,4307.0
2025-01-29 12:20:00,593.87,593.95,593.18,593.32,9202.0,592.8024,592.8822,592.1136,592.2534,9202.0
2025-01-29 12:30:00,593.32,593.56,592.99,593.0,6904.0,592.2534,592.4929,591.924,591.934,6904.0
2025-01-29 12:40:00,592.86,593.1,592.25,592.26,11248.0,591.7942,592.0338,591.1853,591.1953,11248.0
2025-01-29 12:50:00,592.41,592.82,592.1,592.14,11299.0,591.345,591.7543,591.0356,591.0755,11299.0
2025-01-29 13:00:00,591.8,592.15,590.19,591.75,14804.0,590.7361,591.0855,589.129,590.6862,14804.0
2025-01-29 13:10:00,591.75,592.38,591.48,591.72,4100.0,590.6862,591.3151,590.4167,590.6563,4100.0
2025-01-29 13:20:00,591.97,592.84,591.5,592.68,13551.0,590.9058,591.7742,590.4366,591.6145,13551.0
2025-01-29 13:30:00,592.89,593.29,591.89,592.84,15429.0,591.8241,592.2234,590.8259,591.7742,15429.0
2025-01-29 13:40:00,592.56,593.19,592.16,593.1,9223.0,591.4947,592.1236,591.0955,592.0338,9223.0
2025-01-29 13:50:00,593.21,593.21,592.15,592.15,7982.0,592.1436,592.1436,591.0855,591.0855,7982.0
2025-01-29 14:00:00,592.49,592.51,590.77,591.51,15794.0,591.4249,591.4448,589.708,590.4466,15794.0
2025-01-29 14:10:00,591.74,591.74,590.55,590.55,15286.0,590.6762,590.6762,589.4884,589.4884,15286.0
2025-01-29 14:20:00,590.79,591.33,590.78,591.25,5776.0,589.7279,590.267,589.7179,590.1871,5776.0
2025-01-29 14:30:00,591.0,592.21,590.78,591.8,15788.0,589.9375,591.1454,589.7179,590.7361,15788.0
2025-01-29 14:40:00,591.84,593.45,591.84,592.82,23758.0,590.776,592.3831,590.776,591.7543,23758.0
2025-01-29 14:50:00,593.15,594.68,592.47,594.38,17617.0,592.0837,593.6109,591.4049,593.3115,17617.0
2025-01-29 15:00:00,594.37,595.09,593.96,594.64,16062.0,593.3015,594.0202,592.8922,593.571,16062.0
2025-01-29 15:10:00,595.15,595.64,593.76,594.9,10485.0,594.0801,594.5692,592.6926,593.8305,10485.0
2025-01-29 15:20:00,595.18,597.67,595.18,597.19,13836.0,594.11,596.5956,594.11,596.1164,13836.0
2025-01-29 15:30:00,597.2,597.41,594.9,594.9,14683.0,596.1264,596.336,593.8305,593.8305,14683.0
2025-01-29 15:40:00,594.98,595.27,593.97,595.2,25372.0,593.9104,594.1999,592.9022,594.13,25372.0
2025-01-29 15:50:00,595.49,596.14,592.13,592.81,92217.0,594.4195,595.0683,591.0655,591.7443,92217.0
2025-01-30 09:30:00,595.34,602.02,593.7,601.55,31720.0,594.2697,600.9377,592.6327,600.4686,31720.0
2025-01-30 09:40:00,601.02,603.42,599.29,603.42,13670.0,599.9395,602.3352,598.2126,602.3352,13670.0
2025-01-30 09:50:00,603.17,604.96,601.88,601.88,9760.0,602.0857,603.8725,600.798,600.798,9760.0
2025-01-30 10:00:00,602.63,603.15,598.66,600.13,15140.0,601.5466,602.0657,597.5838,599.0511,15140.0
2025-01-30 10:10:00,600.75,600.89,598.9,599.55,12076.0,599.67,599.8098,597.8233,598.4722,12076.0
2025-01-30 10:20:00,600.24,601.05,599.55,600.0,12719.0,599.1609,599.9695,598.4722,598.9214,12719.0
2025-01-30 10:30:00,599.75,600.81,599.58,600.5,9022.0,598.6718,599.7299,598.5021,599.4205,9022.0
2025-01-30 10:40:00,600.5,600.5,598.62,599.87,4964.0,599.4205,599.4205,597.5438,598.7916,4964.0
2025-01-30 10:50:00,599.65,599.66,597.18,598.14,3441.0,598.572,598.582,596.1064,597.0647,3441.0
2025-01-30 11:00:00,598.14,599.01,597.58,597.76,6772.0,597.0647,597.9331,596.5057,596.6854,6772.0
2025-01-30 11:10:00,598.05,598.82,597.44,598.18,5521.0,596.9749,597.7435,596.366,597.1046,5521.0
2025-01-30 11:20:00,598.51,598.63,597.98,598.45,4623.0,597.434,597.5538,596.905,597.3742,4623.0
2025-01-30 11:30:00,598.45,598.53,597.27,598.09,6887.0,597.3742,597.454,596.1963,597.0148,6887.0
2025-01-30 11:40:00,598.33,599.38,598.3,599.25,4846.0,597.2544,598.3025,597.2244,598.1727,4846.0
2025-01-30 11:50:00,599.28,599.45,598.9,598.91,2636.0,598.2027,598.3724,597.8233,597.8333,2636.0
2025-01-30 12:00:00,599.73,599.73,598.2,598.95,5293.0,598.6519,598.6519,597.1246,597.8733,5293.0
2025-01-30 12:10:00,598.98,599.05,597.43,598.0,11030.0,597.9032,597.9731,596.356,596.925,11030.0
2025-01-30 12:20:00,598.0,598.05,596.66,597.38,5143.0,596.925,596.9749,595.5874,596.3061,5143.0
2025-01-30 12:30:00,597.03,597.58,596.7,597.0,7034.0,595.9567,596.5057,595.6273,595.9268,7034.0
2025-01-30 12:40:00,597.01,597.02,596.32,596.41,6837.0,595.9367,595.9467,595.248,595.3378,6837.0
2025-01-30 12:50:00,596.63,596.64,596.14,596.14,2600.0,595.5574,595.5674,595.0683,595.0683,2600.0
2025-01-30 13:00:00,596.3,596.84,595.8,596.71,6694.0,595.228,595.767,594.7289,595.6373,6694.0
2025-01-30 13:10:00,596.79,596.87,596.56,596.87,2193.0,595.7171,595.797,595.4876,595.797,2193.0
2025-01-30 13:20:00,596.88,597.42,596.66,597.0,8317.0,595.807,596.346,595.5874,595.9268,8317.0
2025-01-30 13:30:00,597.09,597.8,596.74,597.73,9838.0,596.0166,596.7253,595.6672,596.6554,9838.0
2025-01-30 13:40:00,597.73,599.02,597.68,598.84,36521.0,596.6554,597.9431,596.6055,597.7635,36521.0
2025-01-30 13:50:00,599.01,599.42,598.91,599.02,3085.0,597.9331,598.3424,597.8333,597.9431,3085.0
2025-01-30 14:00:00,599.25,599.69,598.81,599.69,4199.0,598.1727,598.6119,597.7335,598.6119,4199.0
2025-01-30 14:10:00,599.54,599.67,599.19,599.19,3490.0,598.4622,598.592,598.1128,598.1128,3490.0
2025-01-30 14:20:00,599.25,600.66,599.24,600.66,6687.0,598.1727,599.5802,598.1627,599.5802,6687.0
2025-01-30 14:30:00,600.63,601.05,600.2,601.05,7159.0,599.5502,599.9695,599.121,599.9695,7159.0
2025-01-30 14:40:00,601.6,602.08,600.82,601.98,8765.0,600.5185,600.9976,599.7399,600.8978,8765.0
2025-01-30 14:50:00,601.99,602.72,601.75,601.93,17057.0,600.9078,601.6365,600.6682,600.8479,17057.0
2025-01-30 15:00:00,601.93,602.29,601.64,602.22,9527.0,600.8479,601.2073,600.5584,601.1374,9527.0
2025-01-30 15:10:00,602.22,602.5,601.9,602.24,13484.0,601.1374,601.4169,600.818,601.1573,13484.0
2025-01-30 15:20:00,602.28,602.53,602.0,602.13,13686.0,601.1973,601.4468,600.9178,601.0475,13686.0
2025-01-30 15:30:00,602.1,602.7,599.93,599.93,17105.0,601.0176,601.6165,598.8515,598.8515,17105.0
2025-01-30 15:40:00,599.83,602.21,598.6,602.21,36581.0,598.7517,601.1274,597.5239,601.1274,36581.0
2025-01-30 15:50:00,601.76,605.66,600.87,604.32,87775.0,600.6782,604.5712,599.7898,603.2336,87775.0
2025-01-31 09:30:00,604.88,606.88,602.97,606.5,26546.0,603.7926,605.789,601.886,605.4097,26546.0
2025-01-31 09:40:00,606.68,606.68,604.72,605.21,18070.0,605.5894,605.5894,603.6329,604.122,18070.0
2025-01-31 09:50:00,605.6,606.3,605.0,605.98,32397.0,604.5113,605.21,603.9124,604.8906,32397.0
2025-01-31 10:00:00,605.98,609.0,605.98,608.95,11351.0,604.8906,607.9052,604.8906,607.8553,11351.0
2025-01-31 10:10:00,608.98,610.9,608.98,610.18,14135.0,607.8852,609.8018,607.8852,609.0831,14135.0
2025-01-31 10:20:00,610.32,610.4,608.13,608.13,12613.0,609.2228,609.3027,607.0368,607.0368,12613.0
2025-01-31 10:30:00,608.55,610.81,608.37,610.43,20144.0,607.456,609.7119,607.2763,609.3326,20144.0
2025-01-31 10:40:00,610.49,610.8,609.25,609.58,14188.0,609.3925,609.702,608.1547,608.4841,14188.0
2025-01-31 10:50:00,609.62,610.58,609.33,609.79,5621.0,608.5241,609.4823,608.2346,608.6938,5621.0
2025-01-31 11:00:00,610.06,610.74,609.29,609.57,5644.0,608.9633,609.6421,608.1947,608.4742,5644.0
2025-01-31 11:10:00,609.63,610.12,609.38,609.53,6316.0,608.5341,609.0232,608.2845,608.4342,6316.0
2025-01-31 11:20:00,609.4,610.08,609.33,609.84,7889.0,608.3045,608.9832,608.2346,608.7437,7889.0
2025-01-31 11:30:00,609.58,610.08,608.84,608.9,11623.0,608.4841,608.9832,607.7455,607.8054,11623.0
2025-01-31 11:40:00,609.0,609.81,608.48,609.81,13503.0,607.9052,608.7137,607.3861,608.7137,13503.0
2025-01-31 11:50:00,609.84,609.96,608.85,608.88,9472.0,608.7437,608.8635,607.7555,607.7854,9472.0
2025-01-31 12:00:00,608.86,609.28,607.46,607.73,9531.0,607.7654,608.1847,606.368,606.6375,9531.0
2025-01-31 12:10:00,607.82,609.3,607.44,609.3,15277.0,606.7273,608.2046,606.348,608.2046,15277.0
2025-01-31 12:20:00,609.31,610.0,608.67,609.82,14744.0,608.2146,608.9034,607.5758,608.7237,14744.0
2025-01-31 12:30:00,609.88,609.88,609.15,609.49,4533.0,608.7836,608.7836,608.0549,608.3943,4533.0
2025-01-31 12:40:00,609.52,609.68,609.27,609.6,6066.0,608.4243,608.584,608.1747,608.5041,6066.0
2025-01-31 12:50:00,609.63,609.63,608.8,608.8,3051.0,608.5341,608.5341,607.7055,607.7055,3051.0
2025-01-31 13:00:00,609.01,609.16,608.87,609.12,9785.0,607.9152,608.0649,607.7754,608.025,9785.0
2025-01-31 13:10:00,609.03,609.43,607.64,607.64,10426.0,607.9351,608.3344,606.5476,606.5476,10426.0
2025-01-31 13:20:00,607.71,608.3,606.25,606.25,4016.0,606.6175,607.2064,605.1601,605.1601,4016.0
2025-01-31 13:30:00,606.39,606.39,603.74,604.71,9521.0,605.2999,605.2999,602.6546,603.6229,9521.0
2025-01-31 13:40:00,604.71,605.82,604.65,605.56,9027.0,603.6229,604.7309,603.563,604.4714,9027.0
2025-01-31 13:50:00,605.17,605.86,604.82,605.48,5809.0,604.0821,604.7708,603.7327,604.3915,5809.0
2025-01-31 14:00:00,605.37,606.74,604.78,605.3,3616.0,604.2817,605.6493,603.6928,604.2118,3616.0
2025-01-31 14:10:00,605.67,606.27,605.07,605.09,8185.0,604.5812,605.1801,603.9823,604.0022,8185.0
2025-01-31 14:20:00,605.04,605.53,604.15,605.53,11440.0,603.9523,604.4414,603.0639,604.4414,11440.0
2025-01-31 14:30:00,605.51,605.72,604.79,605.09,6250.0,604.4215,604.6311,603.7028,604.0022,6250.0
2025-01-31 14:40:00,604.8,605.08,602.53,603.75,7249.0,603.7127,603.9922,601.4468,602.6646,7249.0
2025-01-31 14:50:00,603.81,605.35,603.6,604.69,9591.0,602.7245,604.2617,602.5149,603.6029,9591.0
2025-01-31 15:00:00,604.57,604.57,601.37,601.58,5871.0,603.4832,603.4832,600.2889,600.4985,5871.0
2025-01-31 15:10:00,601.34,601.71,600.46,600.68,10646.0,600.259,600.6283,599.3805,599.6001,10646.0
2025-01-31 15:20:00,600.91,601.66,600.47,600.83,6412.0,599.8297,600.5784,599.3905,599.7499,6412.0
2025-01-31 15:30:00,601.23,601.59,600.24,600.48,17210.0,600.1492,600.5085,599.1609,599.4005,17210.0
2025-01-31 15:40:00,600.38,603.26,600.38,602.67,10523.0,599.3007,602.1755,599.3007,601.5866,10523.0
2025-01-31 15:50:00,603.02,603.19,599.86,601.11,116321.0,601.9359,602.1056,598.7816,600.0294,116321.0
2025-02-03 09:30:00,600.09,601.83,591.43,595.34,44367.0,599.0112,600.7481,590.3668,594.2697,44367.0
2025-02-03 09:40:00,594.02,594.29,590.21,590.21,16353.0,592.9521,593.2216,589.149,589.149,16353.0
2025-02-03 09:50:00,590.29,591.28,588.14,588.14,35131.0,589.2288,590.217,587.0827,587.0827,35131.0
2025-02-03 10:00:00,588.0,588.86,585.01,588.86,10319.0,586.9429,587.8014,583.9583,587.8014,10319.0
2025-02-03 10:10:00,588.42,589.03,587.32,589.02,16303.0,587.3622,587.9711,586.2642,587.9611,16303.0
2025-02-03 10:20:00,588.77,592.94,588.39,592.94,44614.0,587.7116,591.8741,587.3322,591.8741,44614.0
2025-02-03 10:30:00,592.02,593.56,591.71,591.93,7585.0,590.9557,592.4929,590.6463,590.8659,7585.0
2025-02-03 10:40:00,592.41,592.61,590.7,591.24,9955.0,591.345,591.5447,589.6381,590.1771,9955.0
2025-02-03 10:50:00,591.45,592.54,591.01,592.54,11749.0,590.3867,591.4748,589.9475,591.4748,11749.0
2025-02-03 11:00:00,591.43,592.67,589.93,591.32,21453.0,590.3668,591.6045,588.8695,590.257,21453.0
2025-02-03 11:10:00,591.92,592.5,590.37,590.85,7842.0,590.8559,591.4348,589.3087,589.7878,7842.0
2025-02-03 11:20:00,591.09,591.58,589.75,590.11,15859.0,590.0274,590.5165,588.6898,589.0491,15859.0
2025-02-03 11:30:00,589.9,590.02,589.36,590.01,10227.0,588.8395,588.9593,588.3005,588.9493,10227.0
2025-02-03 11:40:00,590.0,590.13,588.19,588.24,19700.0,588.9393,589.0691,587.1326,587.1825,19700.0
2025-02-03 11:50:00,588.32,589.53,587.33,588.34,20670.0,587.2624,588.4702,586.2741,587.2823,20670.0
2025-02-03 12:00:00,588.16,589.31,588.15,588.56,10270.0,587.1027,588.2506,587.0927,587.5019,10270.0
2025-02-03 12:10:00,588.34,589.68,587.64,589.68,18081.0,587.2823,588.6199,586.5836,588.6199,18081.0
2025-02-03 12:20:00,589.93,590.36,589.27,589.27,53159.0,588.8695,589.2987,588.2107,588.2107,53159.0
2025-02-03 12:30:00,589.07,589.07,586.83,587.32,10061.0,588.011,588.011,585.775,586.2642,10061.0
2025-02-03 12:40:00,587.36,588.07,587.0,587.7,7273.0,586.3041,587.0128,585.9447,586.6435,7273.0
2025-02-03 12:50:00,587.92,588.89,587.12,588.23,12931.0,586.8631,587.8313,586.0645,587.1725,12931.0
2025-02-03 13:00:00,588.23,588.65,587.35,587.46,9773.0,587.1725,587.5918,586.2941,586.4039,9773.0
2025-02-03 13:10:00,587.39,588.91,587.39,587.78,6747.0,586.334,587.8513,586.334,586.7233,6747.0
2025-02-03 13:20:00,587.87,588.54,587.85,587.99,8160.0,586.8132,587.482,586.7932,586.933,8160.0
2025-02-03 13:30:00,588.34,589.68,588.34,589.67,9829.0,587.2823,588.6199,587.2823,588.6099,9829.0
2025-02-03 13:40:00,589.68,590.1,589.46,589.9,13631.0,588.6199,589.0392,588.4003,588.8395,13631.0
2025-02-03 13:50:00,590.0,590.87,589.94,590.53,19111.0,588.9393,589.8078,588.8795,589.4684,19111.0
2025-02-03 14:00:00,590.8,590.81,589.63,589.63,15477.0,589.7379,589.7479,588.57,588.57,15477.0
2025-02-03 14:10:00,589.71,591.55,589.71,591.5,65482.0,588.6499,590.4866,588.6499,590.4366,65482.0
2025-02-03 14:20:00,591.38,591.6,590.85,591.29,9403.0,590.3169,590.5365,589.7878,590.227,9403.0
2025-02-03 14:30:00,591.31,591.51,590.57,590.66,14243.0,590.247,590.4466,589.5083,589.5982,14243.0
2025-02-03 14:40:00,590.49,594.94,590.48,594.82,36531.0,589.4285,593.8705,589.4185,593.7507,36531.0
2025-02-03 14:50:00,594.99,595.4,593.89,595.0,17623.0,593.9204,594.3296,592.8224,593.9304,17623.0
2025-02-03 15:00:00,595.0,595.0,593.11,593.44,20736.0,593.9304,593.9304,592.0438,592.3732,20736.0
2025-02-03 15:10:00,593.37,597.51,593.26,597.33,55204.0,592.3033,596.4358,592.1935,596.2562,55204.0
2025-02-03 15:20:00,597.36,600.56,597.18,599.71,40912.0,596.2861,599.4804,596.1064,598.6319,40912.0
2025-02-03 15:30:00,599.71,599.71,598.0,598.4,32653.0,598.6319,598.6319,596.925,597.3242,32653.0
2025-02-03 15:40:00,598.52,598.63,597.19,597.36,33955.0,597.444,597.5538,596.1164,596.2861,33955.0
2025-02-03 15:50:00,597.51,600.97,597.44,600.88,170005.0,596.4358,599.8896,596.366,599.7998,170005.0
2025-02-04 09:30:00,596.34,608.48,594.41,608.48,35680.0,595.2679,607.3861,593.3414,607.3861,35680.0
2025-02-04 09:40:00,607.18,607.93,601.18,601.73,20058.0,606.0885,606.8371,600.0992,600.6483,20058.0
2025-02-04 09:50:00,601.73,602.29,600.15,600.89,15301.0,600.6483,601.2073,599.0711,599.8098,15301.0
2025-02-04 10:00:00,600.88,602.03,599.68,600.44,28881.0,599.7998,600.9477,598.6019,599.3606,28881.0
2025-02-04 10:10:00,600.32,601.88,600.11,601.05,8740.0,599.2408,600.798,599.0312,599.9695,8740.0
2025-02-04 10:20:00,600.9,601.19,598.66,598.66,7507.0,599.8197,600.1092,597.5838,597.5838,7507.0
2025-02-04 10:30:00,598.46,600.58,598.17,600.44,26160.0,597.3841,599.5003,597.0947,599.3606,26160.0
2025-02-04 10:40:00,600.48,602.05,600.41,601.85,18772.0,599.4005,600.9677,599.3306,600.768,18772.0
2025-02-04 10:50:00,601.56,602.0,599.54,599.7,7938.0,600.4786,600.9178,598.4622,598.6219,7938.0
2025-02-04 11:00:00,599.71,601.06,599.43,600.16,9026.0,598.6319,599.9795,598.3524,599.0811,9026.0
2025-02-04 11:10:00,600.16,600.76,599.68,599.87,7519.0,599.0811,599.68,598.6019,598.7916,7519.0
2025-02-04 11:20:00,599.87,600.87,599.65,600.32,8466.0,598.7916,599.7898,598.572,599.2408,8466.0
2025-02-04 11:30:00,600.53,601.36,600.15,600.61,12061.0,599.4504,600.2789,599.0711,599.5303,12061.0
2025-02-04 11:40:00,600.32,600.6,598.55,598.65,3588.0,599.2408,599.5203,597.474,597.5738,3588.0
2025-02-04 11:50:00,598.65,598.81,598.11,598.62,4540.0,597.5738,597.7335,597.0348,597.5438,4540.0
2025-02-04 12:00:00,598.39,598.7,597.99,598.54,4883.0,597.3143,597.6237,596.915,597.464,4883.0
2025-02-04 12:10:00,598.53,599.22,597.71,597.73,13431.0,597.454,598.1428,596.6355,596.6554,13431.0
2025-02-04 12:20:00,597.93,597.99,597.38,597.76,4539.0,596.8551,596.915,596.3061,596.6854,4539.0
2025-02-04 12:30:00,597.76,598.01,596.14,596.86,6673.0,596.6854,596.9349,595.0683,595.787,6673.0
2025-02-04 12:40:00,596.88,597.0,595.87,596.2,9283.0,595.807,595.9268,594.7988,595.1282,9283.0
2025-02-04 12:50:00,596.4,597.91,596.4,597.85,4475.0,595.3278,596.8351,595.3278,596.7752,4475.0
2025-02-04 13:00:00,597.86,597.86,596.83,596.97,4088.0,596.7852,596.7852,595.7571,595.8968,4088.0
2025-02-04 13:10:00,596.79,597.52,596.62,597.43,4762.0,595.7171,596.4458,595.5474,596.356,4762.0
2025-02-04 13:20:00,597.29,597.96,597.29,597.96,3715.0,596.2162,596.885,596.2162,596.885,3715.0
2025-02-04 13:30:00,598.06,598.34,597.52,597.69,7785.0,596.9849,597.2644,596.4458,596.6155,7785.0
2025-02-04 13:40:00,597.63,597.71,596.83,597.48,6030.0,596.5556,596.6355,595.7571,596.4059,6030.0
2025-02-04 13:50:00,597.24,597.26,596.5,596.5,5364.0,596.1663,596.1863,595.4277,595.4277,5364.0
2025-02-04 14:00:00,596.37,596.74,596.04,596.49,10438.0,595.2979,595.6672,594.9685,595.4177,10438.0
2025-02-04 14:10:00,596.65,596.91,596.23,596.23,16430.0,595.5774,595.8369,595.1581,595.1581,16430.0
2025-02-04 14:20:00,596.44,597.18,596.41,596.41,6702.0,595.3678,596.1064,595.3378,595.3378,6702.0
2025-02-04 14:30:00,596.31,596.31,595.83,595.89,5395.0,595.238,595.238,594.7589,594.8188,5395.0
2025-02-04 14:40:00,595.64,595.86,594.8,595.0,4549.0,594.5692,594.7888,593.7307,593.9304,4549.0
2025-02-04 14:50:00,595.0,595.54,594.38,594.38,12146.0,593.9304,594.4694,593.3115,593.3115,12146.0
2025-02-04 15:00:00,594.53,595.04,593.67,594.09,7631.0,593.4612,593.9703,592.6027,593.022,7631.0
2025-02-04 15:10:00,594.0,594.15,593.34,593.4,13874.0,592.9322,593.0819,592.2733,592.3332,13874.0
2025-02-04 15:20:00,593.54,594.13,593.27,593.6,15848.0,592.473,593.0619,592.2035,592.5329,15848.0
2025-02-04 15:30:00,593.6,594.22,593.31,594.16,14559.0,592.5329,593.1518,592.2434,593.0919,14559.0
2025-02-04 15:40:00,594.36,594.4,592.61,592.61,16486.0,593.2915,593.3314,591.5447,591.5447,16486.0
2025-02-04 15:50:00,592.57,593.34,590.12,591.61,150482.0,591.5047,592.2733,589.0591,590.5464,150482.0
2025-02-05 09:30:00,593.42,593.59,587.54,588.04,26727.0,592.3532,592.5229,586.4838,586.9829,26727.0
2025-02-05 09:40:00,587.89,589.11,585.7,585.7,21944.0,586.8331,588.0509,584.6471,584.6471,21944.0
2025-02-05 09:50:00,585.25,585.25,582.48,584.67,18490.0,584.1979,584.1979,581.4329,583.6189,18490.0
2025-02-05 10:00:00,584.8,585.74,581.19,583.11,23725.0,583.7487,584.687,580.1452,582.0617,23725.0
2025-02-05 10:10:00,583.66,584.26,581.76,581.79,14894.0,582.6107,583.2097,580.7142,580.7441,14894.0
2025-02-05 10:20:00,582.36,583.54,581.24,583.48,9380.0,581.3131,582.491,580.1951,582.4311,9380.0
2025-02-05 10:30:00,583.66,583.77,582.19,582.19,11042.0,582.6107,582.7205,581.1434,581.1434,11042.0
2025-02-05 10:40:00,582.5,582.76,581.32,582.76,19264.0,581.4528,581.7124,580.2749,581.7124,19264.0
2025-02-05 10:50:00,583.0,583.28,581.55,582.15,13098.0,581.9519,582.2314,580.5045,581.1035,13098.0
2025-02-05 11:00:00,581.8,581.8,580.62,580.69,11506.0,580.7541,580.7541,579.5762,579.6461,11506.0
2025-02-05 11:10:00,580.65,581.67,580.09,580.56,21145.0,579.6062,580.6243,579.0472,579.5163,21145.0
2025-02-05 11:20:00,580.79,581.45,580.33,581.39,14985.0,579.7459,580.4047,579.2867,580.3448,14985.0
2025-02-05 11:30:00,581.4,584.41,581.08,584.04,37724.0,580.3548,583.3594,580.0354,582.9901,37724.0
2025-02-05 11:40:00,584.38,585.6,584.14,585.6,24193.0,583.3294,584.5473,583.0899,584.5473,24193.0
2025-02-05 11:50:00,585.54,586.72,584.97,586.05,10034.0,584.4874,585.6652,583.9184,584.9964,10034.0
2025-02-05 12:00:00,586.15,586.56,586.14,586.35,5240.0,585.0963,585.5055,585.0863,585.2959,5240.0
2025-02-05 12:10:00,586.82,588.22,586.4,588.22,14224.0,585.7651,587.1625,585.3458,587.1625,14224.0
2025-02-05 12:20:00,587.95,588.04,586.92,586.92,7509.0,586.893,586.9829,585.8649,585.8649,7509.0
2025-02-05 12:30:00,586.77,587.07,585.81,586.05,9868.0,585.7152,586.0146,584.7569,584.9964,9868.0
2025-02-05 12:40:00,586.12,587.42,585.89,587.13,15257.0,585.0663,586.364,584.8367,586.0745,15257.0
2025-02-05 12:50:00,587.13,587.56,586.47,587.48,10287.0,586.0745,586.5037,585.4157,586.4239,10287.0
2025-02-05 13:00:00,587.27,587.51,586.14,586.14,13321.0,586.2143,586.4538,585.0863,585.0863,13321.0
2025-02-05 13:10:00,585.92,586.76,585.49,585.68,15690.0,584.8667,585.7052,584.4375,584.6271,15690.0
2025-02-05 13:20:00,586.09,586.35,583.4,584.22,24590.0,585.0364,585.2959,582.3512,583.1697,24590.0
2025-02-05 13:30:00,584.22,586.0,584.02,585.88,15567.0,583.1697,584.9465,582.9701,584.8268,15567.0
2025-02-05 13:40:00,585.97,586.54,585.33,586.54,18898.0,584.9166,585.4856,584.2777,585.4856,18898.0
2025-02-05 13:50:00,586.74,586.74,585.72,586.0,7439.0,585.6852,585.6852,584.667,584.9465,7439.0
2025-02-05 14:00:00,585.82,586.17,585.5,586.13,24139.0,584.7669,585.1162,584.4474,585.0763,24139.0
2025-02-05 14:10:00,586.06,586.38,585.78,586.12,16134.0,585.0064,585.3259,584.7269,585.0663,16134.0
2025-02-05 14:20:00,586.07,586.85,585.95,586.63,14350.0,585.0164,585.795,584.8966,585.5754,14350.0
2025-02-05 14:30:00,586.39,587.3,585.83,586.85,31803.0,585.3358,586.2442,584.7768,585.795,31803.0
2025-02-05 14:40:00,587.12,587.13,586.48,586.57,10440.0,586.0645,586.0745,585.4257,585.5155,10440.0
2025-02-05 14:50:00,586.59,586.64,585.34,585.52,9549.0,585.5355,585.5854,584.2877,584.4674,9549.0
2025-02-05 15:00:00,585.52,586.22,585.41,585.6,17046.0,584.4674,585.1661,584.3576,584.5473,17046.0
2025-02-05 15:10:00,585.79,587.0,585.55,586.82,44982.0,584.7369,585.9447,584.4973,585.7651,44982.0
2025-02-05 15:20:00,587.08,587.64,585.97,585.97,25808.0,586.0246,586.5836,584.9166,584.9166,25808.0
2025-02-05 15:30:00,586.04,586.5,585.77,586.13,17665.0,584.9865,585.4456,584.7169,585.0763,17665.0
2025-02-05 15:40:00,585.78,587.42,585.33,587.42,36763.0,584.7269,586.364,584.2777,586.364,36763.0
2025-02-05 15:50:00,587.5,589.51,587.32,588.21,233365.0,586.4438,588.4502,586.2642,587.1526,233365.0
2025-02-06 09:30:00,588.26,592.49,585.8,590.59,50164.0,587.2025,591.4249,584.7469,589.5283,50164.0
2025-02-06 09:40:00,590.85,595.16,590.68,592.96,16189.0,589.7878,594.0901,589.6181,591.894,16189.0
2025-02-06 09:50:00,592.98,593.21,590.6,591.94,21700.0,591.914,592.1436,589.5383,590.8759,21700.0
2025-02-06 10:00:00,591.02,591.25,588.63,589.75,16280.0,589.9575,590.1871,587.5718,588.6898,16280.0
2025-02-06 10:10:00,589.76,590.47,588.07,589.03,14087.0,588.6998,589.4085,587.0128,587.9711,14087.0
2025-02-06 10:20:00,589.08,591.39,588.42,590.86,16372.0,588.021,590.3268,587.3622,589.7978,16372.0
2025-02-06 10:30:00,590.34,590.64,587.6,587.75,15136.0,589.2787,589.5782,586.5437,586.6934,15136.0
2025-02-06 10:40:00,588.06,588.82,588.06,588.81,8871.0,587.0028,587.7615,587.0028,587.7515,8871.0
2025-02-06 10:50:00,588.53,590.83,588.53,589.86,10388.0,587.472,589.7679,587.472,588.7996,10388.0
2025-02-06 11:00:00,590.09,590.63,588.92,589.05,10396.0,589.0292,589.5682,587.8613,587.9911,10396.0
2025-02-06 11:10:00,589.1,591.46,589.09,590.9,25441.0,588.041,590.3967,588.031,589.8377,25441.0
2025-02-06 11:20:00,590.9,592.04,590.65,590.88,11405.0,589.8377,590.9757,589.5882,589.8178,11405.0
2025-02-06 11:30:00,591.31,591.72,590.38,590.72,8468.0,590.247,590.6563,589.3187,589.658,8468.0
2025-02-06 11:40:00,590.85,590.85,589.14,589.36,7809.0,589.7878,589.7878,588.0809,588.3005,7809.0
2025-02-06 11:50:00,589.5,589.78,588.75,588.8,9799.0,588.4402,588.7197,587.6916,587.7415,9799.0
2025-02-06 12:00:00,588.61,589.44,587.72,589.23,12625.0,587.5518,588.3804,586.6634,588.1707,12625.0
2025-02-06 12:10:00,589.45,589.88,588.86,589.04,18985.0,588.3903,588.8196,587.8014,587.9811,18985.0
2025-02-06 12:20:00,589.19,590.29,589.16,590.01,12852.0,588.1308,589.2288,588.1009,588.9493,12852.0
2025-02-06 12:30:00,590.01,590.11,589.4,589.4,7009.0,588.9493,589.0491,588.3404,588.3404,7009.0
2025-02-06 12:40:00,589.89,589.9,588.98,589.26,5368.0,588.8295,588.8395,587.9212,588.2007,5368.0
2025-02-06 12:50:00,589.28,589.83,589.04,589.43,11317.0,588.2206,588.7696,587.9811,588.3704,11317.0
2025-02-06 13:00:00,589.31,589.58,588.63,588.66,6066.0,588.2506,588.5201,587.5718,587.6018,6066.0
2025-02-06 13:10:00,588.79,589.93,588.01,588.08,43806.0,587.7315,588.8695,586.9529,587.0228,43806.0
2025-02-06 13:20:00,588.05,589.23,588.03,588.29,4197.0,586.9928,588.1707,586.9729,587.2324,4197.0
2025-02-06 13:30:00,588.48,588.66,586.58,586.58,10459.0,587.4221,587.6018,585.5255,585.5255,10459.0
2025-02-06 13:40:00,586.53,588.13,586.38,587.93,8948.0,585.4756,587.0727,585.3259,586.8731,8948.0
2025-02-06 13:50:00,587.65,588.47,587.65,588.28,5537.0,586.5936,587.4121,586.5936,587.2224,5537.0
2025-02-06 14:00:00,588.38,589.86,588.37,588.68,15762.0,587.3223,588.7996,587.3123,587.6217,15762.0
2025-02-06 14:10:00,588.92,589.38,588.87,589.17,7264.0,587.8613,588.3205,587.8114,588.1108,7264.0
2025-02-06 14:20:00,589.15,589.16,588.32,588.32,5845.0,588.0909,588.1009,587.2624,587.2624,5845.0
2025-02-06 14:30:00,588.35,588.37,587.09,588.02,10757.0,587.2923,587.3123,586.0346,586.9629,10757.0
2025-02-06 14:40:00,588.02,588.3,587.58,588.25,2875.0,586.9629,587.2424,586.5237,587.1925,2875.0
2025-02-06 14:50:00,588.44,589.51,587.82,587.83,13286.0,587.3821,588.4502,586.7633,586.7732,13286.0
2025-02-06 15:00:00,587.48,587.57,586.63,586.63,7943.0,586.4239,586.5137,585.5754,585.5754,7943.0
2025-02-06 15:10:00,586.81,587.63,586.42,587.33,10066.0,585.7551,586.5736,585.3658,586.2741,10066.0
2025-02-06 15:20:00,587.05,587.54,587.05,587.25,11471.0,585.9946,586.4838,585.9946,586.1943,11471.0
2025-02-06 15:30:00,587.24,588.51,587.24,588.31,16022.0,586.1843,587.452,586.1843,587.2524,16022.0
2025-02-06 15:40:00,588.41,588.52,587.15,587.52,21843.0,587.3522,587.462,586.0945,586.4638,21843.0
2025-02-06 15:50:00,587.52,590.24,587.52,590.19,78571.0,586.4638,589.1789,586.4638,589.129,78571.0
2025-02-07 09:30:00,590.89,594.51,589.8,594.42,44796.0,589.8277,593.4412,588.7397,593.3514,44796.0
2025-02-07 09:40:00,594.51,596.18,592.92,593.39,10802.0,593.4412,595.1082,591.8541,592.3232,10802.0
2025-02-07 09:50:00,593.22,594.05,591.88,593.38,12896.0,592.1536,592.9821,590.816,592.3133,12896.0
2025-02-07 10:00:00,593.02,593.27,590.15,591.27,11812.0,591.9539,592.2035,589.0891,590.2071,11812.0
2025-02-07 10:10:00,591.27,591.28,588.87,589.81,15983.0,590.2071,590.217,587.8114,588.7497,15983.0
2025-02-07 10:20:00,589.81,590.0,587.85,588.28,8080.0,588.7497,588.9393,586.7932,587.2224,8080.0
2025-02-07 10:30:00,588.21,589.43,588.04,588.3,7424.0,587.1526,588.3704,586.9829,587.2424,7424.0
2025-02-07 10:40:00,588.64,589.33,587.98,588.83,6630.0,587.5818,588.2705,586.923,587.7714,6630.0
2025-02-07 10:50:00,588.96,589.03,585.48,587.02,10999.0,587.9012,587.9711,584.4275,585.9647,10999.0
2025-02-07 11:00:00,586.6,587.18,585.31,586.76,5462.0,585.5455,586.1244,584.2578,585.7052,5462.0
2025-02-07 11:10:00,586.7,587.03,585.6,586.17,15723.0,585.6453,585.9747,584.5473,585.1162,15723.0
2025-02-07 11:20:00,586.17,586.82,582.02,582.42,18966.0,585.1162,585.7651,580.9737,581.373,18966.0
2025-02-07 11:30:00,582.42,583.43,582.0,582.04,11787.0,581.373,582.3812,580.9537,580.9937,11787.0
2025-02-07 11:40:00,582.08,582.41,580.53,581.0,10299.0,581.0336,581.363,579.4864,579.9555,10299.0
2025-02-07 11:50:00,581.07,582.58,580.87,582.08,6196.0,580.0254,581.5327,579.8258,581.0336,6196.0
2025-02-07 12:00:00,581.83,582.15,580.61,581.72,5109.0,580.784,581.1035,579.5662,580.6742,5109.0
2025-02-07 12:10:00,581.83,581.93,580.45,581.03,6633.0,580.784,580.8839,579.4065,579.9855,6633.0
2025-02-07 12:20:00,580.79,581.59,580.13,581.29,12877.0,579.7459,580.5445,579.0871,580.245,12877.0
2025-02-07 12:30:00,581.16,581.57,580.63,581.29,7489.0,580.1152,580.5245,579.5862,580.245,7489.0
2025-02-07 12:40:00,581.25,581.46,580.58,581.25,8842.0,580.2051,580.4147,579.5363,580.2051,8842.0
2025-02-07 12:50:00,581.46,581.71,580.42,580.81,5916.0,580.4147,580.6642,579.3766,579.7659,5916.0
2025-02-07 13:00:00,580.82,582.51,580.82,582.42,7320.0,579.7758,581.4628,579.7758,581.373,7320.0
2025-02-07 13:10:00,582.54,583.26,582.21,582.72,3164.0,581.4928,582.2115,581.1633,581.6724,3164.0
2025-02-07 13:20:00,582.72,582.72,581.62,581.84,5817.0,581.6724,581.6724,580.5744,580.794,5817.0
2025-02-07 13:30:00,582.17,583.35,581.97,582.93,10220.0,581.1234,582.3013,580.9238,581.8821,10220.0
2025-02-07 13:40:00,582.96,583.17,581.03,581.03,5725.0,581.912,582.1216,579.9855,579.9855,5725.0
2025-02-07 13:50:00,581.4,581.52,580.21,580.79,6708.0,580.3548,580.4746,579.1669,579.7459,6708.0
2025-02-07 14:00:00,580.3,580.86,579.8,580.77,14027.0,579.2568,579.8158,578.7577,579.7259,14027.0
2025-02-07 14:10:00,580.65,580.74,579.99,580.08,7213.0,579.6062,579.696,578.9473,579.0372,7213.0
2025-02-07 14:20:00,580.04,580.42,579.32,580.14,10582.0,578.9972,579.3766,578.2785,579.0971,10582.0
2025-02-07 14:30:00,579.87,580.4,579.59,580.37,8622.0,578.8276,579.3566,578.5481,579.3267,8622.0
2025-02-07 14:40:00,580.4,580.71,579.63,580.71,12205.0,579.3566,579.666,578.588,579.666,12205.0
2025-02-07 14:50:00,580.76,580.83,579.51,579.97,12138.0,579.716,579.7858,578.4682,578.9274,12138.0
2025-02-07 15:00:00,579.98,579.98,578.51,579.36,13176.0,578.9374,578.9374,577.47,578.3185,13176.0
2025-02-07 15:10:00,579.16,579.18,578.42,579.06,17742.0,578.1188,578.1388,577.3802,578.019,17742.0
2025-02-07 15:20:00,578.94,578.94,577.3,577.4,20569.0,577.8992,577.8992,576.2622,576.362,20569.0
2025-02-07 15:30:00,577.51,578.35,577.22,577.54,38341.0,576.4718,577.3103,576.1823,576.5017,38341.0
2025-02-07 15:40:00,577.55,578.51,577.23,578.24,23842.0,576.5117,577.47,576.1923,577.2005,23842.0
2025-02-07 15:50:00,578.51,579.43,578.1,578.58,65312.0,577.47,578.3883,577.0607,577.5399,65312.0
2025-02-10 09:30:00,575.0,581.27,575.0,579.94,70831.0,573.9663,580.225,573.9663,578.8974,70831.0
2025-02-10 09:40:00,579.65,583.79,579.29,580.01,13651.0,578.608,582.7405,578.2486,578.9673,13651.0
2025-02-10 09:50:00,580.06,580.26,577.59,579.76,34369.0,579.0172,579.2169,576.5517,578.7178,34369.0
2025-02-10 10:00:00,579.76,581.44,578.66,579.25,14014.0,578.7178,580.3947,577.6197,578.2087,14014.0
2025-02-10 10:10:00,579.11,581.79,578.78,581.42,11072.0,578.0689,580.7441,577.7395,580.3748,11072.0
2025-02-10 10:20:00,581.43,585.0,581.42,583.75,20387.0,580.3848,583.9483,580.3748,582.7006,20387.0
2025-02-10 10:30:00,583.33,584.99,582.76,584.92,33387.0,582.2813,583.9384,581.7124,583.8685,33387.0
2025-02-10 10:40:00,584.97,585.33,584.24,585.07,6145.0,583.9184,584.2777,583.1897,584.0182,6145.0
2025-02-10 10:50:00,585.09,585.19,583.94,584.15,5493.0,584.0382,584.138,582.8902,583.0999,5493.0
2025-02-10 11:00:00,584.16,584.91,583.8,584.26,2969.0,583.1098,583.8585,582.7505,583.2097,2969.0
2025-02-10 11:10:00,584.51,584.93,584.03,584.07,6485.0,583.4592,583.8785,582.9801,583.02,6485.0
2025-02-10 11:20:00,584.21,585.9,583.9,585.9,28474.0,583.1598,584.8467,582.8503,584.8467,28474.0
2025-02-10 11:30:00,585.9,585.99,583.98,584.87,7494.0,584.8467,584.9366,582.9302,583.8186,7494.0
2025-02-10 11:40:00,584.99,585.01,584.16,584.64,7332.0,583.9384,583.9583,583.1098,583.589,7332.0
2025-02-10 11:50:00,584.63,585.13,584.15,584.71,7793.0,583.579,584.0781,583.0999,583.6589,7793.0
2025-02-10 12:00:00,584.59,584.73,583.93,584.6,22442.0,583.5391,583.6788,582.8803,583.5491,22442.0
2025-02-10 12:10:00,584.26,585.99,584.26,585.63,10478.0,583.2097,584.9366,583.2097,584.5772,10478.0
2025-02-10 12:20:00,585.55,586.17,585.54,585.64,6235.0,584.4973,585.1162,584.4874,584.5872,6235.0
2025-02-10 12:30:00,585.8,586.24,585.28,585.58,9869.0,584.7469,585.1861,584.2278,584.5273,9869.0
2025-02-10 12:40:00,585.55,585.72,584.64,584.64,7205.0,584.4973,584.667,583.589,583.589,7205.0
2025-02-10 12:50:00,584.83,585.53,584.55,585.35,8722.0,583.7786,584.4774,583.4991,584.2977,8722.0
2025-02-10 13:00:00,585.68,586.64,585.15,586.64,5393.0,584.6271,585.5854,584.0981,585.5854,5393.0
2025-02-10 13:10:00,586.64,587.5,586.37,587.19,6032.0,585.5854,586.4438,585.3159,586.1344,6032.0
2025-02-10 13:20:00,587.03,587.5,586.86,587.18,6845.0,585.9747,586.4438,585.805,586.1244,6845.0
2025-02-10 13:30:00,587.15,587.23,586.2,586.76,11569.0,586.0945,586.1743,585.1462,585.7052,11569.0
2025-02-10 13:40:00,587.02,588.02,586.9,587.22,8397.0,585.9647,586.9629,585.8449,586.1643,8397.0
2025-02-10 13:50:00,587.47,588.54,587.47,588.23,10097.0,586.4139,587.482,586.4139,587.1725,10097.0
2025-02-10 14:00:00,587.9,588.19,587.33,587.82,8797.0,586.8431,587.1326,586.2741,586.7633,8797.0
2025-02-10 14:10:00,587.76,587.76,587.0,587.4,6377.0,586.7034,586.7034,585.9447,586.344,6377.0
2025-02-10 14:20:00,587.25,587.53,586.56,587.18,36837.0,586.1943,586.4738,585.5055,586.1244,36837.0
2025-02-10 14:30:00,587.18,587.92,587.18,587.81,3842.0,586.1244,586.8631,586.1244,586.7533,3842.0
2025-02-10 14:40:00,587.89,588.3,586.92,586.92,12733.0,586.8331,587.2424,585.8649,585.8649,12733.0
2025-02-10 14:50:00,586.71,588.8,586.71,587.92,13371.0,585.6553,587.7415,585.6553,586.8631,13371.0
2025-02-10 15:00:00,587.72,587.98,587.0,587.0,6127.0,586.6634,586.923,585.9447,585.9447,6127.0
2025-02-10 15:10:00,587.18,587.27,586.62,586.8,18088.0,586.1244,586.2143,585.5654,585.7451,18088.0
2025-02-10 15:20:00,586.79,586.96,586.17,586.54,17970.0,585.7351,585.9048,585.1162,585.4856,17970.0
2025-02-10 15:30:00,586.48,586.54,585.36,585.78,15538.0,585.4257,585.4856,584.3077,584.7269,15538.0
2025-02-10 15:40:00,585.79,586.46,585.48,586.28,21202.0,584.7369,585.4057,584.4275,585.226,21202.0
2025-02-10 15:50:00,586.36,587.46,585.88,586.75,75852.0,585.3059,586.4039,584.8268,585.6952,75852.0
2025-02-11 09:30:00,581.09,586.68,581.09,583.64,37105.0,580.0454,585.6253,580.0454,582.5908,37105.0
2025-02-11 09:40:00,582.97,583.79,582.97,583.13,16873.0,581.922,582.7405,581.922,582.0817,16873.0
2025-02-11 09:50:00,583.39,583.88,582.04,582.64,47245.0,582.3412,582.8303,580.9937,581.5926,47245.0
2025-02-11 10:00:00,583.0,583.66,582.42,582.5,45280.0,581.9519,582.6107,581.373,581.4528,45280.0
2025-02-11 10:10:00,582.75,583.24,582.52,582.85,27877.0,581.7024,582.1915,581.4728,581.8022,27877.0
2025-02-11 10:20:00,582.88,582.88,581.93,582.33,14924.0,581.8321,581.8321,580.8839,581.2831,14924.0
2025-02-11 10:30:00,582.56,584.17,582.47,584.14,26853.0,581.5127,583.1198,581.4229,583.0899,26853.0
2025-02-11 10:40:00,583.77,585.79,583.33,585.33,19073.0,582.7205,584.7369,582.2813,584.2777,19073.0
2025-02-11 10:50:00,585.59,586.09,584.41,584.77,17195.0,584.5373,585.0364,583.3594,583.7187,17195.0
2025-02-11 11:00:00,584.75,585.73,584.75,585.55,5143.0,583.6988,584.677,583.6988,584.4973,5143.0
2025-02-11 11:10:00,585.58,585.59,584.89,584.89,12430.0,584.5273,584.5373,583.8385,583.8385,12430.0
2025-02-11 11:20:00,584.76,586.75,584.41,586.7,18378.0,583.7088,585.6952,583.3594,585.6453,18378.0
2025-02-11 11:30:00,586.62,587.21,585.49,585.84,33321.0,585.5654,586.1544,584.4375,584.7868,33321.0
2025-02-11 11:40:00,585.52,586.45,585.0,586.0,61292.0,584.4674,585.3957,583.9483,584.9465,61292.0
2025-02-11 11:50:00,586.16,586.59,585.27,585.92,11660.0,585.1062,585.5355,584.2178,584.8667,11660.0
2025-02-11 12:00:00,586.12,589.33,585.93,589.27,21750.0,585.0663,588.2705,584.8767,588.2107,21750.0
2025-02-11 12:10:00,589.1,589.41,588.01,589.4,46384.0,588.041,588.3504,586.9529,588.3404,46384.0
2025-02-11 12:20:00,589.45,589.54,588.33,588.92,7617.0,588.3903,588.4802,587.2723,587.8613,7617.0
2025-02-11 12:30:00,588.67,588.92,587.78,588.91,16378.0,587.6117,587.8613,586.7233,587.8513,16378.0
2025-02-11 12:40:00,588.91,590.64,588.91,590.18,10463.0,587.8513,589.5782,587.8513,589.119,10463.0
2025-02-11 12:50:00,590.25,590.31,588.93,589.19,6029.0,589.1889,589.2488,587.8713,588.1308,6029.0
2025-02-11 13:00:00,589.4,589.5,588.51,589.37,22794.0,588.3404,588.4402,587.452,588.3105,22794.0
2025-02-11 13:10:00,589.4,589.51,587.89,588.96,13904.0,588.3404,588.4502,586.8331,587.9012,13904.0
2025-02-11 13:20:00,589.16,589.88,589.16,589.73,9999.0,588.1009,588.8196,588.1009,588.6698,9999.0
2025-02-11 13:30:00,589.77,591.13,589.74,590.87,16550.0,588.7098,590.0673,588.6798,589.8078,16550.0
2025-02-11 13:40:00,590.82,591.12,589.73,589.87,21015.0,589.7579,590.0573,588.6698,588.8096,21015.0
2025-02-11 13:50:00,589.84,591.0,589.36,590.35,16553.0,588.7796,589.9375,588.3005,589.2887,16553.0
2025-02-11 14:00:00,590.35,590.83,589.2,589.88,22913.0,589.2887,589.7679,588.1408,588.8196,22913.0
2025-02-11 14:10:00,589.88,590.24,589.06,589.92,9388.0,588.8196,589.1789,588.001,588.8595,9388.0
2025-02-11 14:20:00,589.75,590.78,589.18,590.5,23632.0,588.6898,589.7179,588.1208,589.4384,23632.0
2025-02-11 14:30:00,590.5,591.24,590.18,590.46,24531.0,589.4384,590.1771,589.119,589.3985,24531.0
2025-02-11 14:40:00,590.46,591.57,590.45,591.57,39737.0,589.3985,590.5065,589.3885,590.5065,39737.0
2025-02-11 14:50:00,591.38,591.98,590.71,590.86,13973.0,590.3169,590.9158,589.6481,589.7978,13973.0
2025-02-11 15:00:00,590.86,591.07,589.66,589.86,5623.0,589.7978,590.0074,588.6,588.7996,5623.0
2025-02-11 15:10:00,589.96,589.96,588.23,588.39,22957.0,588.8994,588.8994,587.1725,587.3322,22957.0
2025-02-11 15:20:00,588.36,588.53,587.58,587.79,11623.0,587.3023,587.472,586.5237,586.7333,11623.0
2025-02-11 15:30:00,587.6,587.79,586.4,586.68,26280.0,586.5437,586.7333,585.3458,585.6253,26280.0
2025-02-11 15:40:00,586.93,587.98,586.42,587.23,29259.0,585.8749,586.923,585.3658,586.1743,29259.0
2025-02-11 15:50:00,587.44,588.46,585.25,585.53,102527.0,586.3839,587.4021,584.1979,584.4774,102527.0
2025-02-12 09:30:00,578.07,580.98,570.27,570.87,52507.0,577.0308,579.9356,569.2448,569.8437,52507.0
2025-02-12 09:40:00,570.87,576.5,568.71,575.28,46159.0,569.8437,575.4636,567.6876,574.2458,46159.0
2025-02-12 09:50:00,575.3,575.7,573.66,574.84,29063.0,574.2658,574.6651,572.6287,573.8066,29063.0
2025-02-12 10:00:00,575.0,575.78,572.88,573.11,47700.0,573.9663,574.7449,571.8501,572.0797,47700.0
2025-02-12 10:10:00,573.11,573.16,570.55,573.15,11895.0,572.0797,572.1296,569.5243,572.1196,11895.0
2025-02-12 10:20:00,573.53,574.98,573.26,573.51,15976.0,572.499,573.9463,572.2294,572.479,15976.0
2025-02-12 10:30:00,574.04,577.17,574.04,577.01,13868.0,573.008,576.1324,573.008,575.9727,13868.0
2025-02-12 10:40:00,577.02,577.02,575.01,575.7,11068.0,575.9827,575.9827,573.9763,574.6651,11068.0
2025-02-12 10:50:00,575.89,578.9,575.84,578.75,28475.0,574.8547,577.8593,574.8048,577.7096,28475.0
2025-02-12 11:00:00,578.72,579.12,577.39,578.04,15386.0,577.6796,578.0789,576.352,577.0008,15386.0
2025-02-12 11:10:00,578.08,579.28,577.42,577.67,12531.0,577.0408,578.2386,576.382,576.6315,12531.0
2025-02-12 11:20:00,577.67,579.04,577.25,577.64,9601.0,576.6315,577.999,576.2123,576.6016,9601.0
2025-02-12 11:30:00,577.46,578.43,577.2,577.62,8292.0,576.4219,577.3901,576.1624,576.5816,8292.0
2025-02-12 11:40:00,578.03,578.92,577.3,577.41,9381.0,576.9909,577.8793,576.2622,576.372,9381.0
2025-02-12 11:50:00,577.31,578.46,576.52,578.45,6354.0,576.2722,577.4201,575.4836,577.4101,6354.0
2025-02-12 12:00:00,578.05,578.5,577.76,577.85,11724.0,577.0108,577.46,576.7213,576.8112,11724.0
2025-02-12 12:10:00,577.85,578.62,577.84,578.35,8690.0,576.8112,577.5798,576.8012,577.3103,8690.0
2025-02-12 12:20:00,578.71,578.77,577.98,578.2,7143.0,577.6696,577.7295,576.941,577.1606,7143.0
2025-02-12 12:30:00,578.2,578.49,577.13,577.16,6867.0,577.1606,577.45,576.0925,576.1224,6867.0
2025-02-12 12:40:00,577.57,578.88,577.36,578.56,6048.0,576.5317,577.8393,576.3221,577.5199,6048.0
2025-02-12 12:50:00,578.6,578.6,576.56,576.77,25838.0,577.5598,577.5598,575.5235,575.7331,25838.0
2025-02-12 13:00:00,576.91,577.05,575.3,575.46,16756.0,575.8729,576.0126,574.2658,574.4255,16756.0
2025-02-12 13:10:00,575.35,576.24,575.29,575.55,11188.0,574.3157,575.2041,574.2558,574.5153,11188.0
2025-02-12 13:20:00,575.51,575.87,574.82,575.87,10494.0,574.4754,574.8347,573.7866,574.8347,10494.0
2025-02-12 13:30:00,575.84,576.1,574.84,575.02,11784.0,574.8048,575.0643,573.8066,573.9863,11784.0
2025-02-12 13:40:00,574.8,575.84,574.54,574.56,34499.0,573.7667,574.8048,573.5071,573.5271,34499.0
2025-02-12 13:50:00,574.99,577.79,574.99,577.79,12275.0,573.9563,576.7513,573.9563,576.7513,12275.0
2025-02-12 14:00:00,577.73,578.5,576.73,576.86,13557.0,576.6914,577.46,575.6932,575.823,13557.0
2025-02-12 14:10:00,576.55,576.81,576.22,576.42,12921.0,575.5135,575.7731,575.1841,575.3838,12921.0
2025-02-12 14:20:00,576.52,578.0,575.92,577.85,10689.0,575.4836,576.9609,574.8847,576.8112,10689.0
2025-02-12 14:30:00,577.92,578.09,576.82,576.82,6547.0,576.8811,577.0508,575.783,575.783,6547.0
2025-02-12 14:40:00,576.82,579.2,576.38,579.06,13754.0,575.783,578.1588,575.3438,578.019,13754.0
2025-02-12 14:50:00,578.62,580.0,578.62,579.7,23294.0,577.5798,578.9573,577.5798,578.6579,23294.0
2025-02-12 15:00:00,579.75,580.21,579.37,579.65,28982.0,578.7078,579.1669,578.3285,578.608,28982.0
2025-02-12 15:10:00,579.56,580.3,578.55,578.77,25658.0,578.5181,579.2568,577.5099,577.7295,25658.0
2025-02-12 15:20:00,578.68,578.76,577.54,577.86,29960.0,577.6397,577.7196,576.5017,576.8212,29960.0
2025-02-12 15:30:00,577.74,577.95,576.6,576.67,30337.0,576.7014,576.911,575.5634,575.6333,30337.0
2025-02-12 15:40:00,576.67,577.86,576.6,577.61,20913.0,575.6333,576.8212,575.5634,576.5716,20913.0
2025-02-12 15:50:00,577.84,577.88,575.6,576.17,76412.0,576.8012,576.8411,574.5652,575.1342,76412.0
2025-02-13 09:30:00,580.56,582.21,579.0,579.78,19530.0,579.5163,581.1633,577.9591,578.7377,19530.0
2025-02-13 09:40:00,579.42,583.36,579.42,581.98,16045.0,578.3784,582.3113,578.3784,580.9338,16045.0
2025-02-13 09:50:00,581.98,584.53,581.59,583.77,8535.0,580.9338,583.4792,580.5445,582.7205,8535.0
2025-02-13 10:00:00,584.38,586.0,583.49,583.93,7674.0,583.3294,584.9465,582.441,582.8803,7674.0
2025-02-13 10:10:00,584.71,586.98,584.46,586.04,10215.0,583.6589,585.9248,583.4093,584.9865,10215.0
2025-02-13 10:20:00,586.04,586.69,585.37,586.58,11323.0,584.9865,585.6353,584.3177,585.5255,11323.0
2025-02-13 10:30:00,586.82,590.57,586.79,590.57,28098.0,585.7651,589.5083,585.7351,589.5083,28098.0
2025-02-13 10:40:00,590.59,591.89,589.76,590.65,21722.0,589.5283,590.8259,588.6998,589.5882,21722.0
2025-02-13 10:50:00,590.48,592.0,590.01,590.05,10711.0,589.4185,590.9357,588.9493,588.9893,10711.0
2025-02-13 11:00:00,590.31,590.67,589.3,589.35,28955.0,589.2488,589.6081,588.2406,588.2905,28955.0
2025-02-13 11:10:00,589.34,589.41,588.38,588.65,13680.0,588.2805,588.3504,587.3223,587.5918,13680.0
2025-02-13 11:20:00,588.65,589.35,587.83,588.02,18871.0,587.5918,588.2905,586.7732,586.9629,18871.0
2025-02-13 11:30:00,588.02,588.1,586.26,586.96,14717.0,586.9629,587.0428,585.2061,585.9048,14717.0
2025-02-13 11:40:00,586.77,587.29,586.24,586.68,12964.0,585.7152,586.2342,585.1861,585.6253,12964.0
2025-02-13 11:50:00,586.68,587.0,585.32,585.71,19141.0,585.6253,585.9447,584.2678,584.6571,19141.0
2025-02-13 12:00:00,585.7,586.58,585.57,586.28,13088.0,584.6471,585.5255,584.5173,585.226,13088.0
2025-02-13 12:10:00,586.28,586.32,584.66,584.66,10421.0,585.226,585.266,583.6089,583.6089,10421.0
2025-02-13 12:20:00,584.79,585.83,584.66,585.76,3561.0,583.7387,584.7768,583.6089,584.707,3561.0
2025-02-13 12:30:00,585.8,585.8,585.08,585.21,6586.0,584.7469,584.7469,584.0282,584.158,6586.0
2025-02-13 12:40:00,585.08,586.19,585.07,586.08,9356.0,584.0282,585.1362,584.0182,585.0264,9356.0
2025-02-13 12:50:00,585.73,585.75,585.23,585.27,4280.0,584.677,584.697,584.1779,584.2178,4280.0
2025-02-13 13:00:00,585.25,585.71,584.14,585.11,9447.0,584.1979,584.6571,583.0899,584.0581,9447.0
2025-02-13 13:10:00,584.75,585.12,581.81,582.16,40541.0,583.6988,584.0681,580.7641,581.1134,40541.0
2025-02-13 13:20:00,581.97,582.72,581.86,581.87,19244.0,580.9238,581.6724,580.814,580.824,19244.0
2025-02-13 13:30:00,581.71,582.32,581.06,582.32,34134.0,580.6642,581.2732,580.0154,581.2732,34134.0
2025-02-13 13:40:00,582.35,582.8,581.0,582.49,17349.0,581.3031,581.7523,579.9555,581.4428,17349.0
2025-02-13 13:50:00,582.34,582.49,581.0,581.45,20201.0,581.2931,581.4428,579.9555,580.4047,20201.0
2025-02-13 14:00:00,581.46,583.42,581.46,583.16,16833.0,580.4147,582.3712,580.4147,582.1116,16833.0
2025-02-13 14:10:00,582.88,583.55,582.44,583.3,14651.0,581.8321,582.5009,581.3929,582.2514,14651.0
2025-02-13 14:20:00,582.87,583.6,582.42,583.56,31849.0,581.8222,582.5508,581.373,582.5109,31849.0
2025-02-13 14:30:00,583.5,584.32,583.01,583.87,10817.0,582.451,583.2696,581.9619,582.8204,10817.0
2025-02-13 14:40:00,583.97,584.24,583.6,584.24,6004.0,582.9202,583.1897,582.5508,583.1897,6004.0
2025-02-13 14:50:00,584.33,584.78,583.04,583.15,20616.0,583.2795,583.7287,581.9919,582.1017,20616.0
2025-02-13 15:00:00,583.07,584.05,583.07,583.71,10677.0,582.0218,583.0,582.0218,582.6607,10677.0
2025-02-13 15:10:00,583.85,584.18,583.11,583.77,15240.0,582.8004,583.1298,582.0617,582.7205,15240.0
2025-02-13 15:20:00,584.17,584.64,583.36,583.54,11214.0,583.1198,583.589,582.3113,582.491,11214.0
2025-02-13 15:30:00,583.37,584.12,582.9,583.0,17097.0,582.3213,583.0699,581.8521,581.9519,17097.0
2025-02-13 15:40:00,583.0,583.35,581.93,582.23,29833.0,581.9519,582.3013,580.8839,581.1833,29833.0
2025-02-13 15:50:00,582.02,584.11,581.55,583.89,89505.0,580.9737,583.0599,580.5045,582.8403,89505.0
2025-02-14 09:30:00,584.69,587.02,580.09,581.89,19542.0,583.6389,585.9647,579.0472,580.8439,19542.0
2025-02-14 09:40:00,582.33,585.61,582.33,585.61,20215.0,581.2831,584.5572,581.2831,584.5572,20215.0
2025-02-14 09:50:00,585.79,586.86,583.78,584.9,11212.0,584.7369,585.805,582.7305,583.8485,11212.0
2025-02-14 10:00:00,585.25,588.19,584.36,587.58,16319.0,584.1979,587.1326,583.3095,586.5237,16319.0
2025-02-14 10:10:00,587.86,588.19,585.37,585.86,27724.0,586.8032,587.1326,584.3177,584.8068,27724.0
2025-02-14 10:20:00,585.64,586.46,585.64,586.41,20544.0,584.5872,585.4057,584.5872,585.3558,20544.0
2025-02-14 10:30:00,586.2,587.46,586.17,587.11,27591.0,585.1462,586.4039,585.1162,586.0545,27591.0
2025-02-14 10:40:00,587.07,587.19,585.89,585.89,35020.0,586.0146,586.1344,584.8367,584.8367,35020.0
2025-02-14 10:50:00,585.67,586.58,584.5,586.19,15586.0,584.6171,585.5255,583.4492,585.1362,15586.0
2025-02-14 11:00:00,586.39,586.4,585.07,585.08,4943.0,585.3358,585.3458,584.0182,584.0282,4943.0
2025-02-14 11:10:00,585.28,585.63,584.42,584.42,15273.0,584.2278,584.5772,583.3694,583.3694,15273.0
2025-02-14 11:20:00,584.38,585.47,583.9,584.94,10117.0,583.3294,584.4175,582.8503,583.8884,10117.0
2025-02-14 11:30:00,585.0,585.27,584.7,584.96,15102.0,583.9483,584.2178,583.6489,583.9084,15102.0
2025-02-14 11:40:00,584.77,586.48,584.77,586.23,12926.0,583.7187,585.4257,583.7187,585.1761,12926.0
2025-02-14 11:50:00,586.26,586.47,585.21,585.81,4688.0,585.2061,585.4157,584.158,584.7569,4688.0
2025-02-14 12:00:00,585.7,586.35,585.52,586.19,4566.0,584.6471,585.2959,584.4674,585.1362,4566.0
2025-02-14 12:10:00,586.29,586.75,586.12,586.72,5715.0,585.236,585.6952,585.0663,585.6652,5715.0
2025-02-14 12:20:00,586.72,586.72,585.68,586.08,20004.0,585.6652,585.6652,584.6271,585.0264,20004.0
2025-02-14 12:30:00,586.06,588.09,585.67,587.89,11809.0,585.0064,587.0328,584.6171,586.8331,11809.0
2025-02-14 12:40:00,587.65,588.57,587.45,588.16,3283.0,586.5936,587.5119,586.3939,587.1027,3283.0
2025-02-14 12:50:00,588.18,588.65,587.65,587.85,9090.0,587.1226,587.5918,586.5936,586.7932,9090.0
2025-02-14 13:00:00,587.85,588.45,587.19,588.39,16141.0,586.7932,587.3921,586.1344,587.3322,16141.0
2025-02-14 13:10:00,588.38,589.37,587.93,589.37,10680.0,587.3223,588.3105,586.8731,588.3105,10680.0
2025-02-14 13:20:00,589.01,589.97,588.92,589.58,7364.0,587.9511,588.9094,587.8613,588.5201,7364.0
2025-02-14 13:30:00,589.59,591.39,589.29,590.71,15851.0,588.5301,590.3268,588.2306,589.6481,15851.0
2025-02-14 13:40:00,590.58,591.07,590.44,590.75,5058.0,589.5183,590.0074,589.3786,589.688,5058.0
2025-02-14 13:50:00,591.07,591.26,589.65,589.65,10048.0,590.0074,590.1971,588.59,588.59,10048.0
2025-02-14 14:00:00,589.37,590.14,588.92,589.96,16223.0,588.3105,589.0791,587.8613,588.8994,16223.0
2025-02-14 14:10:00,589.96,589.96,588.72,588.72,4992.0,588.8994,588.8994,587.6616,587.6616,4992.0
2025-02-14 14:20:00,588.94,589.29,588.26,589.15,13988.0,587.8812,588.2306,587.2025,588.0909,13988.0
2025-02-14 14:30:00,589.01,590.35,589.01,589.63,14812.0,587.9511,589.2887,587.9511,588.57,14812.0
2025-02-14 14:40:00,589.63,590.67,589.59,590.32,16450.0,588.57,589.6081,588.5301,589.2588,16450.0
2025-02-14 14:50:00,590.32,590.49,588.86,590.09,15755.0,589.2588,589.4285,587.8014,589.0292,15755.0
2025-02-14 15:00:00,589.93,590.02,588.0,588.22,11399.0,588.8695,588.9593,586.9429,587.1625,11399.0
2025-02-14 15:10:00,588.21,588.4,587.69,588.39,35392.0,587.1526,587.3422,586.6335,587.3322,35392.0
2025-02-14 15:20:00,588.23,589.61,587.82,589.05,26670.0,587.1725,588.55,586.7633,587.9911,26670.0
2025-02-14 15:30:00,589.35,589.59,588.4,588.55,22850.0,588.2905,588.5301,587.3422,587.492,22850.0
2025-02-14 15:40:00,588.55,588.67,587.98,588.39,11880.0,587.492,587.6117,586.923,587.3322,11880.0
2025-02-14 15:50:00,588.61,589.26,587.03,587.3,42530.0,587.5518,588.2007,585.9747,586.2442,42530.0
2025-02-18 09:30:00,589.86,590.04,581.13,582.22,52456.0,588.7996,588.9793,580.0853,581.1733,52456.0
2025-02-18 09:40:00,582.47,585.21,582.16,583.81,11500.0,581.4229,584.158,581.1134,582.7605,11500.0
2025-02-18 09:50:00,583.67,584.9,582.62,583.04,30551.0,582.6207,583.8485,581.5726,581.9919,30551.0
2025-02-18 10:00:00,583.04,583.9,579.36,579.94,21908.0,581.9919,582.8503,578.3185,578.8974,21908.0
2025-02-18 10:10:00,580.57,580.72,578.97,579.12,24006.0,579.5263,579.676,577.9292,578.0789,24006.0
2025-02-18 10:20:00,579.12,580.73,578.76,579.31,16635.0,578.0789,579.686,577.7196,578.2686,16635.0
2025-02-18 10:30:00,579.06,581.09,578.67,580.75,32297.0,578.019,580.0454,577.6297,579.706,32297.0
2025-02-18 10:40:00,580.76,580.95,578.51,579.33,18757.0,579.716,579.9056,577.47,578.2885,18757.0
2025-02-18 10:50:00,580.02,580.87,579.61,580.19,15124.0,578.9773,579.8258,578.568,579.147,15124.0
2025-02-18 11:00:00,580.09,580.19,578.55,578.57,20280.0,579.0472,579.147,577.5099,577.5299,20280.0
2025-02-18 11:10:00,578.55,580.84,578.55,580.29,64894.0,577.5099,579.7958,577.5099,579.2468,64894.0
2025-02-18 11:20:00,580.48,580.48,579.07,580.2,14160.0,579.4365,579.4365,578.029,579.157,14160.0
2025-02-18 11:30:00,580.21,581.37,579.0,581.11,26277.0,579.1669,580.3249,577.9591,580.0653,26277.0
2025-02-18 11:40:00,581.12,582.04,580.39,581.2,37329.0,580.0753,580.9937,579.3466,580.1552,37329.0
2025-02-18 11:50:00,581.2,581.34,579.93,579.96,12139.0,580.1552,580.2949,578.8874,578.9174,12139.0
2025-02-18 12:00:00,579.98,580.51,578.91,579.69,9820.0,578.9374,579.4664,577.8693,578.6479,9820.0
2025-02-18 12:10:00,579.69,579.72,578.96,578.98,9514.0,578.6479,578.6778,577.9192,577.9392,9514.0
2025-02-18 12:20:00,578.84,579.32,578.18,579.22,23107.0,577.7994,578.2785,577.1406,578.1787,23107.0
2025-02-18 12:30:00,579.25,580.67,579.03,579.82,17633.0,578.2087,579.6261,577.9891,578.7776,17633.0
2025-02-18 12:40:00,579.64,580.5,579.42,579.59,26184.0,578.598,579.4564,578.3784,578.5481,26184.0
2025-02-18 12:50:00,579.63,580.98,579.38,580.8,16308.0,578.588,579.9356,578.3384,579.7559,16308.0
2025-02-18 13:00:00,581.02,581.07,579.29,579.29,16117.0,579.9755,580.0254,578.2486,578.2486,16117.0
2025-02-18 13:10:00,579.47,580.2,579.08,579.82,9280.0,578.4283,579.157,578.039,578.7776,9280.0
2025-02-18 13:20:00,579.99,580.46,579.37,580.37,14939.0,578.9473,579.4165,578.3285,579.3267,14939.0
2025-02-18 13:30:00,580.38,581.01,580.04,581.0,12199.0,579.3366,579.9655,578.9972,579.9555,12199.0
2025-02-18 13:40:00,580.67,580.95,580.0,580.53,11856.0,579.6261,579.9056,578.9573,579.4864,11856.0
2025-02-18 13:50:00,580.54,580.95,578.22,579.25,39271.0,579.4964,579.9056,577.1805,578.2087,39271.0
2025-02-18 14:00:00,579.08,579.27,577.29,577.85,8652.0,578.039,578.2286,576.2522,576.8112,8652.0
2025-02-18 14:10:00,577.85,579.31,577.32,578.79,20872.0,576.8112,578.2686,576.2821,577.7495,20872.0
2025-02-18 14:20:00,578.6,579.53,577.97,579.05,14087.0,577.5598,578.4882,576.931,578.009,14087.0
2025-02-18 14:30:00,579.16,579.34,577.92,577.92,33204.0,578.1188,578.2985,576.8811,576.8811,33204.0
2025-02-18 14:40:00,578.21,579.05,577.24,579.04,19448.0,577.1705,578.009,576.2023,577.999,19448.0
2025-02-18 14:50:00,579.14,579.14,578.06,578.06,14790.0,578.0989,578.0989,577.0208,577.0208,14790.0
2025-02-18 15:00:00,578.04,578.48,577.0,577.26,9003.0,577.0008,577.4401,575.9627,576.2222,9003.0
2025-02-18 15:10:00,577.26,577.52,576.79,577.0,11740.0,576.2222,576.4818,575.7531,575.9627,11740.0
2025-02-18 15:20:00,577.04,577.52,576.06,577.32,14342.0,576.0026,576.4818,575.0244,576.2821,14342.0
2025-02-18 15:30:00,577.55,579.74,577.11,579.25,25536.0,576.5117,578.6978,576.0725,578.2087,25536.0
2025-02-18 15:40:00,579.26,580.4,579.01,579.81,30266.0,578.2187,579.3566,577.9691,578.7677,30266.0
2025-02-18 15:50:00,579.88,581.57,579.57,579.88,176077.0,578.8375,580.5245,578.5281,578.8375,176077.0
2025-02-19 09:30:00,578.74,582.88,576.4,580.41,71998.0,577.6996,581.8321,575.3638,579.3666,71998.0
2025-02-19 09:40:00,580.56,581.91,579.52,580.14,17204.0,579.5163,580.8639,578.4782,579.0971,17204.0
2025-02-19 09:50:00,579.02,580.68,578.88,580.59,13924.0,577.9791,579.6361,577.8393,579.5463,13924.0
2025-02-19 10:00:00,580.74,581.54,579.37,579.98,17400.0,579.696,580.4946,578.3285,578.9374,17400.0
2025-02-19 10:10:00,579.99,580.16,579.47,579.79,20746.0,578.9473,579.117,578.4283,578.7477,20746.0
2025-02-19 10:20:00,579.79,581.53,579.45,580.46,10970.0,578.7477,580.4846,578.4083,579.4165,10970.0
2025-02-19 10:30:00,580.63,582.09,580.01,580.48,25358.0,579.5862,581.0436,578.9673,579.4365,25358.0
2025-02-19 10:40:00,580.22,580.74,579.62,579.85,31291.0,579.1769,579.696,578.578,578.8076,31291.0
2025-02-19 10:50:00,579.85,580.03,578.8,578.8,19795.0,578.8076,578.9873,577.7595,577.7595,19795.0
2025-02-19 11:00:00,578.64,581.21,578.45,580.03,12159.0,577.5998,580.1651,577.4101,578.9873,12159.0
2025-02-19 11:10:00,580.06,580.55,579.4,579.4,7383.0,579.0172,579.5063,578.3584,578.3584,7383.0
2025-02-19 11:20:00,579.17,579.91,578.86,579.12,9934.0,578.1288,578.8675,577.8194,578.0789,9934.0
2025-02-19 11:30:00,579.22,579.93,578.83,579.93,21421.0,578.1787,578.8874,577.7894,578.8874,21421.0
2025-02-19 11:40:00,579.94,580.38,577.8,578.11,26939.0,578.8974,579.3366,576.7613,577.0707,26939.0
2025-02-19 11:50:00,578.47,579.09,578.05,579.04,11277.0,577.4301,578.049,577.0108,577.999,11277.0
2025-02-19 12:00:00,579.04,579.72,578.99,579.47,4953.0,577.999,578.6778,577.9491,578.4283,4953.0
2025-02-19 12:10:00,579.25,579.73,578.55,579.33,20225.0,578.2087,578.6878,577.5099,578.2885,20225.0
2025-02-19 12:20:00,579.22,579.62,578.91,579.55,7130.0,578.1787,578.578,577.8693,578.5081,7130.0
2025-02-19 12:30:00,579.54,579.54,577.69,578.15,17042.0,578.4981,578.4981,576.6515,577.1106,17042.0
2025-02-19 12:40:00,577.8,578.14,576.66,577.56,31280.0,576.7613,577.1007,575.6233,576.5217,31280.0
2025-02-19 12:50:00,577.31,577.92,575.59,576.47,52529.0,576.2722,576.8811,574.5552,575.4337,52529.0
2025-02-19 13:00:00,576.21,577.16,576.14,576.66,16115.0,575.1741,576.1224,575.1043,575.6233,16115.0
2025-02-19 13:10:00,576.53,577.5,575.94,577.34,19186.0,575.4936,576.4618,574.9046,576.3021,19186.0
2025-02-19 13:20:00,577.36,578.01,577.34,577.52,19044.0,576.3221,576.9709,576.3021,576.4818,19044.0
2025-02-19 13:30:00,577.76,577.83,577.32,577.64,25427.0,576.7213,576.7912,576.2821,576.6016,25427.0
2025-02-19 13:40:00,577.83,578.14,576.61,577.41,30319.0,576.7912,577.1007,575.5734,576.372,30319.0
2025-02-19 13:50:00,577.59,577.67,576.52,576.52,10000.0,576.5517,576.6315,575.4836,575.4836,10000.0
2025-02-19 14:00:00,576.32,577.5,576.31,576.39,5915.0,575.2839,576.4618,575.274,575.3538,5915.0
2025-02-19 14:10:00,576.84,577.94,576.7,577.61,4219.0,575.803,576.901,575.6633,576.5716,4219.0
2025-02-19 14:20:00,577.42,577.84,576.72,576.72,16088.0,576.382,576.8012,575.6832,575.6832,16088.0
2025-02-19 14:30:00,576.85,577.19,576.66,576.81,7823.0,575.813,576.1524,575.6233,575.7731,7823.0
2025-02-19 14:40:00,576.8,577.7,576.51,577.35,15717.0,575.7631,576.6615,575.4736,576.3121,15717.0
2025-02-19 14:50:00,577.41,578.89,577.13,578.73,7742.0,576.372,577.8493,576.0925,577.6896,7742.0
2025-02-19 15:00:00,578.65,578.73,577.16,577.46,14180.0,577.6097,577.6896,576.1224,576.4219,14180.0
2025-02-19 15:10:00,577.61,579.0,577.22,578.85,25329.0,576.5716,577.9591,576.1823,577.8094,25329.0
2025-02-19 15:20:00,578.85,579.83,577.39,577.42,22140.0,577.8094,578.7876,576.352,576.382,22140.0
2025-02-19 15:30:00,577.31,579.48,577.04,578.82,28306.0,576.2722,578.4383,576.0026,577.7794,28306.0
2025-02-19 15:40:00,578.58,579.29,578.1,578.91,94081.0,577.5399,578.2486,577.0607,577.8693,94081.0
2025-02-19 15:50:00,579.18,582.65,579.06,581.9,118485.0,578.1388,581.6026,578.019,580.8539,118485.0
2025-02-20 09:30:00,583.02,586.1,580.13,580.62,23351.0,581.9719,585.0464,579.0871,579.5762,23351.0
2025-02-20 09:40:00,580.12,582.5,580.12,581.38,9179.0,579.0771,581.4528,579.0771,580.3348,9179.0
2025-02-20 09:50:00,581.41,581.56,578.13,578.52,30024.0,580.3648,580.5145,577.0907,577.48,30024.0
2025-02-20 10:00:00,578.94,579.42,576.06,576.06,20928.0,577.8992,578.3784,575.0244,575.0244,20928.0
2025-02-20 10:10:00,576.59,577.97,576.27,577.47,17672.0,575.5535,576.931,575.234,576.4319,17672.0
2025-02-20 10:20:00,577.0,578.05,575.68,578.05,8024.0,575.9627,577.0108,574.6451,577.0108,8024.0
2025-02-20 10:30:00,578.07,579.36,577.05,578.04,16706.0,577.0308,578.3185,576.0126,577.0008,16706.0
2025-02-20 10:40:00,578.08,579.43,577.86,577.86,17309.0,577.0408,578.3883,576.8212,576.8212,17309.0
2025-02-20 10:50:00,578.0,578.0,575.84,576.5,19180.0,576.9609,576.9609,574.8048,575.4636,19180.0
2025-02-20 11:00:00,576.5,578.62,576.45,578.46,17903.0,575.4636,577.5798,575.4137,577.4201,17903.0
2025-02-20 11:10:00,578.64,578.64,576.99,577.15,14004.0,577.5998,577.5998,575.9527,576.1124,14004.0
2025-02-20 11:20:00,577.23,578.33,577.0,577.91,13729.0,576.1923,577.2903,575.9627,576.8711,13729.0
2025-02-20 11:30:00,578.02,578.06,575.25,576.02,9863.0,576.9809,577.0208,574.2159,574.9845,9863.0
2025-02-20 11:40:00,576.04,576.56,575.22,575.47,7578.0,575.0044,575.5235,574.1859,574.4355,7578.0
2025-02-20 11:50:00,575.47,576.62,574.75,574.89,9778.0,574.4355,575.5834,573.7168,573.8565,9778.0
2025-02-20 12:00:00,575.0,576.67,575.0,576.32,4598.0,573.9663,575.6333,573.9663,575.2839,4598.0
2025-02-20 12:10:00,576.38,576.57,575.44,575.88,10618.0,575.3438,575.5335,574.4055,574.8447,10618.0
2025-02-20 12:20:00,576.08,576.08,575.41,575.61,7447.0,575.0444,575.0444,574.3756,574.5752,7447.0
2025-02-20 12:30:00,575.65,576.33,575.32,575.33,10391.0,574.6151,575.2939,574.2857,574.2957,10391.0
2025-02-20 12:40:00,575.63,576.68,575.01,575.39,20382.0,574.5952,575.6433,573.9763,574.3556,20382.0
2025-02-20 12:50:00,575.39,575.59,574.41,574.41,11308.0,574.3556,574.5552,573.3774,573.3774,11308.0
2025-02-20 13:00:00,574.33,574.63,573.62,573.95,10604.0,573.2975,573.597,572.5888,572.9182,10604.0
2025-02-20 13:10:00,573.77,574.28,573.44,574.14,3516.0,572.7385,573.2476,572.4091,573.1079,3516.0
2025-02-20 13:20:00,574.24,574.24,573.39,573.54,4649.0,573.2077,573.2077,572.3592,572.5089,4649.0
2025-02-20 13:30:00,573.64,574.0,573.48,573.9,8684.0,572.6088,572.9681,572.449,572.8683,8684.0
2025-02-20 13:40:00,573.98,574.21,573.48,574.18,4642.0,572.9481,573.1777,572.449,573.1478,4642.0
2025-02-20 13:50:00,573.98,574.45,573.85,574.45,6368.0,572.9481,573.4173,572.8184,573.4173,6368.0
2025-02-20 14:00:00,574.31,575.71,574.23,575.56,42006.0,573.2776,574.675,573.1977,574.5253,42006.0
2025-02-20 14:10:00,575.57,575.83,574.86,574.86,88499.0,574.5353,574.7948,573.8266,573.8266,88499.0
2025-02-20 14:20:00,575.01,576.62,574.84,576.05,58646.0,573.9763,575.5834,573.8066,575.0144,58646.0
2025-02-20 14:30:00,576.44,576.84,575.96,576.0,35708.0,575.4037,575.803,574.9246,574.9645,35708.0
2025-02-20 14:40:00,576.2,577.34,575.9,576.95,69838.0,575.1642,576.3021,574.8647,575.9128,69838.0
2025-02-20 14:50:00,577.15,578.07,577.15,577.4,6587.0,576.1124,577.0308,576.1124,576.362,6587.0
2025-02-20 15:00:00,577.41,577.5,576.9,577.16,10304.0,576.372,576.4618,575.8629,576.1224,10304.0
2025-02-20 15:10:00,577.21,577.3,576.17,576.92,15439.0,576.1723,576.2622,575.1342,575.8829,15439.0
2025-02-20 15:20:00,577.07,577.08,576.38,576.61,8728.0,576.0326,576.0426,575.3438,575.5734,8728.0
2025-02-20 15:30:00,576.65,576.89,576.03,576.57,39593.0,575.6133,575.8529,574.9945,575.5335,39593.0
2025-02-20 15:40:00,576.65,578.12,576.56,578.03,15780.0,575.6133,577.0807,575.5235,576.9909,15780.0
2025-02-20 15:50:00,578.5,579.59,577.57,579.1,75280.0,577.46,578.5481,576.5317,578.0589,75280.0
2025-02-21 09:30:00,580.01,582.15,577.58,578.24,90223.0,578.9673,581.1035,576.5417,577.2005,90223.0
2025-02-21 09:40:00,579.22,580.42,578.06,578.07,23939.0,578.1787,579.3766,577.0208,577.0308,23939.0
2025-02-21 09:50:00,578.07,578.14,574.88,575.11,21510.0,577.0308,577.1007,573.8465,574.0761,21510.0
2025-02-21 10:00:00,574.51,575.7,573.27,574.17,22184.0,573.4772,574.6651,572.2394,573.1378,22184.0
2025-02-21 10:10:00,574.19,575.18,573.35,574.37,15003.0,573.1578,574.146,572.3193,573.3374,15003.0
2025-02-21 10:20:00,574.65,576.1,574.3,574.81,20808.0,573.6169,575.0643,573.2676,573.7767,20808.0
2025-02-21 10:30:00,574.57,575.48,573.87,575.45,12927.0,573.5371,574.4454,572.8383,574.4155,12927.0
2025-02-21 10:40:00,575.35,575.54,574.25,575.14,7754.0,574.3157,574.5053,573.2177,574.1061,7754.0
2025-02-21 10:50:00,575.14,575.14,573.11,574.49,11671.0,574.1061,574.1061,572.0797,573.4572,11671.0
2025-02-21 11:00:00,574.8,575.61,573.9,574.19,10001.0,573.7667,574.5752,572.8683,573.1578,10001.0
2025-02-21 11:10:00,574.48,575.79,574.32,575.49,10684.0,573.4472,574.7549,573.2875,574.4554,10684.0
2025-02-21 11:20:00,575.49,575.93,574.36,574.67,7319.0,574.4554,574.8946,573.3275,573.6369,7319.0
2025-02-21 11:30:00,574.34,577.14,574.34,576.67,17938.0,573.3075,576.1025,573.3075,575.6333,17938.0
2025-02-21 11:40:00,576.62,576.63,575.83,576.22,11259.0,575.5834,575.5934,574.7948,575.1841,11259.0
2025-02-21 11:50:00,575.75,576.95,575.48,576.58,8351.0,574.715,575.9128,574.4454,575.5435,8351.0
2025-02-21 12:00:00,576.43,576.95,575.09,575.31,6066.0,575.3937,575.9128,574.0561,574.2758,6066.0
2025-02-21 12:10:00,574.82,575.57,574.18,574.57,11418.0,573.7866,574.5353,573.1478,573.5371,11418.0
2025-02-21 12:20:00,574.85,575.61,574.61,575.6,5324.0,573.8166,574.5752,573.577,574.5652,5324.0
2025-02-21 12:30:00,575.18,575.44,574.46,575.3,20089.0,574.146,574.4055,573.4273,574.2658,20089.0
2025-02-21 12:40:00,575.35,575.88,574.8,575.48,8841.0,574.3157,574.8447,573.7667,574.4454,8841.0
2025-02-21 12:50:00,574.99,575.31,573.91,574.0,11452.0,573.9563,574.2758,572.8783,572.9681,11452.0
2025-02-21 13:00:00,573.9,574.74,573.85,574.37,5298.0,572.8683,573.7068,572.8184,573.3374,5298.0
2025-02-21 13:10:00,574.37,575.59,574.08,574.89,10406.0,573.3374,574.5552,573.048,573.8565,10406.0
2025-02-21 13:20:00,575.08,575.12,572.87,572.87,6979.0,574.0462,574.0861,571.8401,571.8401,6979.0
2025-02-21 13:30:00,573.09,573.18,571.79,572.14,13068.0,572.0597,572.1496,570.7621,571.1115,13068.0
2025-02-21 13:40:00,572.13,572.33,571.0,571.45,9238.0,571.1015,571.3011,569.9735,570.4227,9238.0
2025-02-21 13:50:00,571.66,571.75,570.41,570.97,10526.0,570.6323,570.7222,569.3846,569.9436,10526.0
2025-02-21 14:00:00,571.01,572.31,570.58,572.0,10548.0,569.9835,571.2811,569.5543,570.9717,10548.0
2025-02-21 14:10:00,572.05,572.46,570.75,570.97,23218.0,571.0216,571.4309,569.724,569.9436,23218.0
2025-02-21 14:20:00,570.77,570.96,569.17,569.17,34071.0,569.7439,569.9336,568.1468,568.1468,34071.0
2025-02-21 14:30:00,569.42,570.31,568.77,568.94,13746.0,568.3963,569.2847,567.7475,567.9172,13746.0
2025-02-21 14:40:00,568.81,570.17,568.54,569.37,15704.0,567.7874,569.145,567.5179,568.3464,15704.0
2025-02-21 14:50:00,569.24,570.62,569.01,570.09,20804.0,568.2167,569.5942,567.9871,569.0651,20804.0
2025-02-21 15:00:00,570.0,570.0,569.11,569.43,21810.0,568.9753,568.9753,568.0869,568.4063,21810.0
2025-02-21 15:10:00,569.35,570.36,569.04,570.1,21142.0,568.3265,569.3347,568.017,569.0751,21142.0
2025-02-21 15:20:00,570.09,571.34,561.25,562.3,164393.0,569.0651,570.3129,560.241,561.2891,164393.0
2025-02-21 15:30:00,562.96,566.62,562.86,565.68,25655.0,561.948,565.6014,561.8481,564.6631,25655.0
2025-02-21 15:40:00,565.68,567.19,564.62,566.51,42438.0,564.6631,566.1704,563.605,565.4916,42438.0
2025-02-21 15:50:00,567.06,567.5,564.83,565.23,101295.0,566.0406,566.4798,563.8146,564.2139,101295.0
2025-02-24 09:30:00,565.96,569.0,563.93,564.56,34511.0,564.9426,567.9771,562.9162,563.5451,34511.0
2025-02-24 09:40:00,564.6,567.34,564.0,566.09,28103.0,563.585,566.3201,562.9861,565.0723,28103.0
2025-02-24 09:50:00,566.7,568.1,566.07,567.38,26126.0,565.6812,567.0787,565.0524,566.36,26126.0
2025-02-24 10:00:00,567.38,568.61,564.92,567.66,44182.0,566.36,567.5878,563.9044,566.6395,44182.0
2025-02-24 10:10:00,567.47,569.43,567.24,567.38,26412.0,566.4498,568.4063,566.2203,566.36,26412.0
2025-02-24 10:20:00,567.68,568.6,566.67,567.1,21717.0,566.6595,567.5778,565.6513,566.0805,21717.0
2025-02-24 10:30:00,567.02,567.69,565.7,565.7,47733.0,566.0007,566.6695,564.683,564.683,47733.0
2025-02-24 10:40:00,565.87,566.29,563.29,565.31,27637.0,564.8527,565.272,562.2774,564.2937,27637.0
2025-02-24 10:50:00,565.36,567.72,564.85,567.34,18124.0,564.3436,566.6994,563.8346,566.3201,18124.0
2025-02-24 11:00:00,566.81,569.09,566.16,569.04,30668.0,565.791,568.0669,565.1422,568.017,30668.0
2025-02-24 11:10:00,569.04,569.04,567.0,567.96,24272.0,568.017,568.017,565.9807,566.939,24272.0
2025-02-24 11:20:00,568.01,570.0,567.67,569.35,16361.0,566.9889,568.9753,566.6495,568.3265,16361.0
2025-02-24 11:30:00,569.72,570.35,568.08,568.26,26535.0,568.6958,569.3247,567.0588,567.2384,26535.0
2025-02-24 11:40:00,568.59,571.06,568.02,570.71,26670.0,567.5678,570.0334,566.9989,569.684,26670.0
2025-02-24 11:50:00,570.54,570.84,569.17,569.47,8233.0,569.5143,569.8138,568.1468,568.4463,8233.0
2025-02-24 12:00:00,569.64,570.2,569.35,569.65,16908.0,568.6159,569.1749,568.3265,568.6259,16908.0
2025-02-24 12:10:00,569.99,572.42,569.31,572.42,12505.0,568.9653,571.3909,568.2865,571.3909,12505.0
2025-02-24 12:20:00,571.89,572.23,570.16,570.33,10850.0,570.8619,571.2013,569.135,569.3047,10850.0
2025-02-24 12:30:00,570.14,570.55,569.17,570.55,9805.0,569.115,569.5243,568.1468,569.5243,9805.0
2025-02-24 12:40:00,570.54,571.22,570.11,570.74,11845.0,569.5143,570.1931,569.0851,569.714,11845.0
2025-02-24 12:50:00,570.75,570.89,568.59,568.89,16038.0,569.724,569.8637,567.5678,567.8673,16038.0
2025-02-24 13:00:00,569.17,569.34,568.47,568.47,8619.0,568.1468,568.3165,567.448,567.448,8619.0
2025-02-24 13:10:00,568.84,571.31,568.64,570.68,11771.0,567.8174,570.2829,567.6177,569.6541,11771.0
2025-02-24 13:20:00,570.63,570.71,569.8,570.4,7619.0,569.6042,569.684,568.7757,569.3746,7619.0
2025-02-24 13:30:00,570.62,570.88,569.62,569.9,16467.0,569.5942,569.8537,568.596,568.8755,16467.0
2025-02-24 13:40:00,569.85,570.31,568.98,569.39,17737.0,568.8256,569.2847,567.9571,568.3664,17737.0
2025-02-24 13:50:00,569.75,570.19,568.79,569.33,14942.0,568.7257,569.165,567.7675,568.3065,14942.0
2025-02-24 14:00:00,569.38,570.64,569.13,570.37,32969.0,568.3564,569.6141,568.1069,569.3446,32969.0
2025-02-24 14:10:00,570.46,570.47,569.52,569.57,8661.0,569.4345,569.4445,568.4962,568.5461,8661.0
2025-02-24 14:20:00,569.73,570.39,569.7,569.84,7490.0,568.7058,569.3646,568.6758,568.8156,7490.0
2025-02-24 14:30:00,569.92,571.9,569.91,570.69,6410.0,568.8954,570.8719,568.8855,569.6641,6410.0
2025-02-24 14:40:00,570.84,571.05,570.09,571.01,11684.0,569.8138,570.0234,569.0651,569.9835,11684.0
2025-02-24 14:50:00,570.82,571.01,569.95,570.75,10906.0,569.7938,569.9835,568.9254,569.724,10906.0
2025-02-24 15:00:00,570.95,572.06,570.53,571.8,35893.0,569.9236,571.0316,569.5043,570.7721,35893.0
2025-02-24 15:10:00,571.89,572.75,570.64,570.8,40219.0,570.8619,571.7204,569.6141,569.7739,40219.0
2025-02-24 15:20:00,570.8,570.86,569.02,569.2,43453.0,569.7739,569.8338,567.9971,568.1767,43453.0
2025-02-24 15:30:00,569.13,569.39,568.38,568.61,22372.0,568.1069,568.3664,567.3582,567.5878,22372.0
2025-02-24 15:40:00,568.39,568.9,568.11,568.57,32507.0,567.3682,567.8773,567.0887,567.5479,32507.0
2025-02-24 15:50:00,568.57,568.85,566.75,567.25,109026.0,567.5479,567.8274,565.7311,566.2302,109026.0
2025-02-25 09:30:00,568.32,571.42,557.3,563.37,76223.0,567.2983,570.3927,556.2981,562.3572,76223.0
2025-02-25 09:40:00,563.16,564.3,560.38,563.43,37488.0,562.1476,563.2855,559.3726,562.4171,37488.0
2025-02-25 09:50:00,563.82,564.39,559.11,560.86,38737.0,562.8064,563.3754,558.1049,559.8517,38737.0
2025-02-25 10:00:00,560.16,560.43,557.31,559.5,38093.0,559.153,559.4225,556.3081,558.4942,38093.0
2025-02-25 10:10:00,559.63,561.07,558.86,561.07,36610.0,558.6239,560.0614,557.8553,560.0614,36610.0
2025-02-25 10:20:00,560.83,560.83,557.83,559.37,22590.0,559.8218,559.8218,556.8272,558.3644,22590.0
2025-02-25 10:30:00,559.37,560.65,557.9,560.64,18047.0,558.3644,559.6421,556.8971,559.6321,18047.0
2025-02-25 10:40:00,560.11,560.94,558.37,558.75,33575.0,559.1031,559.9316,557.3662,557.7455,33575.0
2025-02-25 10:50:00,558.98,559.67,556.35,556.84,27225.0,557.9751,558.6639,555.3498,555.839,27225.0
2025-02-25 11:00:00,556.48,557.04,554.73,556.1,31271.0,555.4796,556.0386,553.7327,555.1003,31271.0
2025-02-25 11:10:00,555.72,556.42,554.23,555.13,38904.0,554.721,555.4197,553.2336,554.132,38904.0
2025-02-25 11:20:00,555.02,556.07,554.01,554.75,19014.0,554.0222,555.0703,553.014,553.7527,19014.0
2025-02-25 11:30:00,554.75,555.16,553.57,554.32,13508.0,553.7527,554.162,552.5748,553.3235,13508.0
2025-02-25 11:40:00,554.08,555.7,553.24,555.52,17868.0,553.0839,554.701,552.2454,554.5213,17868.0
2025-02-25 11:50:00,555.52,559.98,555.52,559.54,58378.0,554.5213,558.9733,554.5213,558.5341,58378.0
2025-02-25 12:00:00,559.76,559.98,557.04,558.32,18022.0,558.7537,558.9733,556.0386,557.3163,18022.0
2025-02-25 12:10:00,558.75,558.75,556.9,558.67,29709.0,557.7455,557.7455,555.8988,557.6657,29709.0
2025-02-25 12:20:00,557.88,559.22,557.88,558.96,11982.0,556.8771,558.2147,556.8771,557.9551,11982.0
2025-02-25 12:30:00,558.96,560.01,558.78,560.01,17535.0,557.9551,559.0033,557.7755,559.0033,17535.0
2025-02-25 12:40:00,560.11,560.25,558.86,559.16,20166.0,559.1031,559.2428,557.8553,558.1548,20166.0
2025-02-25 12:50:00,559.17,560.13,559.16,560.13,10944.0,558.1648,559.123,558.1548,559.123,10944.0
2025-02-25 13:00:00,560.06,561.59,559.98,560.93,16834.0,559.0532,560.5804,558.9733,559.9216,16834.0
2025-02-25 13:10:00,560.39,560.6,558.74,559.04,26233.0,559.3826,559.5922,557.7355,558.035,26233.0
2025-02-25 13:20:00,559.04,559.47,557.67,557.8,16348.0,558.035,558.4642,556.6675,556.7972,16348.0
2025-02-25 13:30:00,557.91,559.61,557.78,559.57,16669.0,556.907,558.604,556.7773,558.564,16669.0
2025-02-25 13:40:00,559.57,559.6,558.52,558.7,21344.0,558.564,558.594,557.5159,557.6956,21344.0
2025-02-25 13:50:00,559.0,559.25,557.33,557.69,8514.0,557.9951,558.2446,556.3281,556.6874,8514.0
2025-02-25 14:00:00,557.68,558.07,557.15,557.63,13357.0,556.6774,557.0667,556.1484,556.6275,13357.0
2025-02-25 14:10:00,557.58,558.29,556.89,558.0,24132.0,556.5776,557.2863,555.8889,556.9969,24132.0
2025-02-25 14:20:00,557.92,558.23,557.15,557.43,16428.0,556.917,557.2265,556.1484,556.4279,16428.0
2025-02-25 14:30:00,556.94,558.05,556.43,557.9,18253.0,555.9388,557.0468,555.4297,556.8971,18253.0
2025-02-25 14:40:00,558.24,558.62,556.89,558.16,22124.0,557.2364,557.6158,555.8889,557.1566,22124.0
2025-02-25 14:50:00,558.39,558.92,557.71,558.71,16285.0,557.3862,557.9152,556.7074,557.7056,16285.0
2025-02-25 15:00:00,558.43,559.74,558.29,558.87,14033.0,557.4261,558.7337,557.2863,557.8653,14033.0
2025-02-25 15:10:00,558.72,558.88,557.58,558.62,22168.0,557.7156,557.8753,556.5776,557.6158,22168.0
2025-02-25 15:20:00,558.58,559.66,558.34,559.61,20616.0,557.5758,558.6539,557.3363,558.604,20616.0
2025-02-25 15:30:00,559.79,559.9,557.26,557.32,37161.0,558.7837,558.8935,556.2582,556.3181,37161.0
2025-02-25 15:40:00,557.26,558.69,556.97,558.55,32653.0,556.2582,557.6856,555.9687,557.5459,32653.0
2025-02-25 15:50:00,558.29,558.29,555.0,555.26,177690.0,557.2863,557.2863,554.0023,554.2618,177690.0
2025-02-26 09:30:00,635.5,638.99,615.43,624.39,564864.0,634.3575,637.8413,614.3236,623.2675,564864.0
2025-02-26 09:40:00,623.81,629.21,617.3,619.36,199885.0,622.6886,628.0789,616.1903,618.2466,199885.0
2025-02-26 09:50:00,619.83,625.18,617.04,623.87,152358.0,618.7157,624.0561,615.9307,622.7485,152358.0
2025-02-26 10:00:00,623.62,628.0,622.59,628.0,58512.0,622.4989,626.871,621.4708,626.871,58512.0
2025-02-26 10:10:00,628.0,631.88,627.04,628.7,51645.0,626.871,630.7441,625.9128,627.5698,51645.0
2025-02-26 10:20:00,629.55,630.58,622.43,623.74,55247.0,628.4182,629.4464,621.311,622.6187,55247.0
2025-02-26 10:30:00,623.75,628.23,622.94,625.93,33188.0,622.6287,627.1006,621.8201,624.8048,33188.0
2025-02-26 10:40:00,625.68,629.08,625.45,626.59,36673.0,624.5552,627.9491,624.3256,625.4636,36673.0
2025-02-26 10:50:00,627.09,627.55,624.66,625.14,30849.0,625.9627,626.4218,623.537,624.0162,30849.0
2025-02-26 11:00:00,625.24,625.78,620.0,625.12,61603.0,624.116,624.655,618.8854,623.9962,61603.0
2025-02-26 11:10:00,625.17,629.36,624.73,627.83,43482.0,624.0461,628.2286,623.6069,626.7013,43482.0
2025-02-26 11:20:00,627.32,630.36,626.84,628.73,32163.0,626.1923,629.2268,625.7131,627.5997,32163.0
2025-02-26 11:30:00,628.88,632.33,626.9,632.07,27039.0,627.7494,631.1932,625.773,630.9337,27039.0
2025-02-26 11:40:00,632.07,632.36,625.56,626.99,38515.0,630.9337,631.2232,624.4354,625.8628,38515.0
2025-02-26 11:50:00,627.11,628.43,626.22,626.69,31466.0,625.9826,627.3003,625.0942,625.5634,31466.0
2025-02-26 12:00:00,626.04,626.92,622.99,625.19,30558.0,624.9146,625.793,621.87,624.0661,30558.0
2025-02-26 12:10:00,625.07,627.54,624.57,625.18,21236.0,623.9463,626.4119,623.4472,624.0561,21236.0
2025-02-26 12:20:00,625.07,626.15,624.1,625.83,25045.0,623.9463,625.0244,622.978,624.7049,25045.0
2025-02-26 12:30:00,626.73,627.38,624.17,625.14,29079.0,625.6033,626.2521,623.0479,624.0162,29079.0
2025-02-26 12:40:00,624.88,624.88,621.74,621.89,31468.0,623.7566,623.7566,620.6223,620.772,31468.0
2025-02-26 12:50:00,622.98,624.24,620.55,621.29,51649.0,621.8601,623.1178,619.4344,620.1731,51649.0
2025-02-26 13:00:00,620.81,621.55,619.29,620.24,23190.0,619.694,620.4326,618.1767,619.125,23190.0
2025-02-26 13:10:00,620.63,621.16,619.29,619.79,39163.0,619.5143,620.0433,618.1767,618.6758,39163.0
2025-02-26 13:20:00,619.82,621.55,619.26,619.43,31436.0,618.7057,620.4326,618.1467,618.3164,31436.0
2025-02-26 13:30:00,619.04,620.49,618.71,619.91,27673.0,617.9271,619.3745,617.5977,618.7956,27673.0
2025-02-26 13:40:00,619.91,620.48,618.85,620.0,20749.0,618.7956,619.3645,617.7375,618.8854,20749.0
2025-02-26 13:50:00,619.63,620.14,618.6,619.75,36867.0,618.5161,619.0252,617.4879,618.6359,36867.0
2025-02-26 14:00:00,619.68,619.68,618.2,618.6,64707.0,618.566,618.566,617.0886,617.4879,64707.0
2025-02-26 14:10:00,618.76,621.47,618.68,621.34,27861.0,617.6476,620.3528,617.5678,620.223,27861.0
2025-02-26 14:20:00,621.48,623.31,621.42,623.31,23732.0,620.3628,622.1895,620.3029,622.1895,23732.0
2025-02-26 14:30:00,623.14,626.12,623.14,625.9,55788.0,622.0198,624.9944,622.0198,624.7748,55788.0
2025-02-26 14:40:00,625.71,626.59,623.61,624.19,72204.0,624.5851,625.4636,622.4889,623.0679,72204.0
2025-02-26 14:50:00,624.2,625.74,623.01,623.48,30702.0,623.0779,624.6151,621.89,622.3592,30702.0
2025-02-26 15:00:00,623.35,625.15,623.18,625.03,21165.0,622.2294,624.0262,622.0597,623.9064,21165.0
2025-02-26 15:10:00,625.14,625.74,624.26,625.74,27938.0,624.0162,624.6151,623.1378,624.6151,27938.0
2025-02-26 15:20:00,625.75,625.98,624.07,624.08,11096.0,624.6251,624.8547,622.9481,622.9581,11096.0
2025-02-26 15:30:00,623.88,624.01,622.33,623.77,35673.0,622.7584,622.8882,621.2112,622.6486,35673.0
2025-02-26 15:40:00,623.77,627.15,622.82,626.71,67348.0,622.6486,626.0226,621.7003,625.5833,67348.0
2025-02-26 15:50:00,626.31,626.65,624.39,625.77,263911.0,625.1841,625.5235,623.2675,624.645,263911.0
2025-02-27 09:30:00,625.0,627.99,618.58,619.27,107769.0,623.8764,626.861,617.468,618.1567,107769.0
2025-02-27 09:40:00,619.29,620.83,615.24,619.31,66102.0,618.1767,619.7139,614.134,618.1967,66102.0
2025-02-27 09:50:00,620.0,621.43,616.41,616.75,49130.0,618.8854,620.3128,615.3019,615.6413,49130.0
2025-02-27 10:00:00,617.25,617.65,612.24,613.57,62455.0,616.1404,616.5396,611.1394,612.467,62455.0
2025-02-27 10:10:00,614.73,618.07,613.59,617.52,23515.0,613.6249,616.9589,612.4869,616.4099,23515.0
2025-02-27 10:20:00,617.38,619.98,616.83,616.97,18547.0,616.2701,618.8654,615.7211,615.8609,18547.0
2025-02-27 10:30:00,617.03,619.82,616.5,618.62,18288.0,615.9208,618.7057,615.3917,617.5079,18288.0
2025-02-27 10:40:00,618.65,618.65,616.37,616.83,9930.0,617.5378,617.5378,615.2619,615.7211,9930.0
2025-02-27 10:50:00,616.38,616.5,614.49,615.69,13555.0,615.2719,615.3917,613.3853,614.5832,13555.0
2025-02-27 11:00:00,615.69,616.37,613.07,613.33,14457.0,614.5832,615.2619,611.9679,612.2274,14457.0
2025-02-27 11:10:00,613.88,616.57,613.0,615.91,15152.0,612.7764,615.4616,611.898,614.8028,15152.0
2025-02-27 11:20:00,615.88,616.38,613.94,613.97,18701.0,614.7728,615.2719,612.8363,612.8663,18701.0
2025-02-27 11:30:00,613.97,615.19,613.45,614.66,12926.0,612.8663,614.0841,612.3472,613.555,12926.0
2025-02-27 11:40:00,614.76,614.93,613.2,613.2,9164.0,613.6548,613.8245,612.0976,612.0976,9164.0
2025-02-27 11:50:00,613.09,613.59,612.12,612.45,10078.0,611.9878,612.4869,611.0196,611.349,10078.0
2025-02-27 12:00:00,612.45,613.4,610.74,610.87,29481.0,611.349,612.2973,609.6421,609.7718,29481.0
2025-02-27 12:10:00,610.74,611.27,609.43,610.01,19648.0,609.6421,610.1711,608.3344,608.9134,19648.0
2025-02-27 12:20:00,610.43,611.5,609.78,610.71,12519.0,609.3326,610.4007,608.6838,609.6121,12519.0
2025-02-27 12:30:00,610.84,612.08,610.31,611.36,16086.0,609.7419,610.9797,609.2128,610.2609,16086.0
2025-02-27 12:40:00,611.36,613.39,610.92,612.83,12281.0,610.2609,612.2873,609.8217,611.7283,12281.0
2025-02-27 12:50:00,612.87,614.02,612.46,613.36,17851.0,611.7682,612.9162,611.359,612.2573,17851.0
2025-02-27 13:00:00,613.36,614.4,613.24,613.63,13672.0,612.2573,613.2955,612.1376,612.5269,13672.0
2025-02-27 13:10:00,613.64,615.37,613.31,614.56,36751.0,612.5368,614.2637,612.2074,613.4552,36751.0
2025-02-27 13:20:00,614.55,615.95,614.52,615.46,30377.0,613.4452,614.8427,613.4153,614.3536,30377.0
2025-02-27 13:30:00,615.34,615.86,614.93,615.83,15412.0,614.2338,614.7529,613.8245,614.7229,15412.0
2025-02-27 13:40:00,615.61,615.61,614.44,614.46,9941.0,614.5033,614.5033,613.3354,613.3554,9941.0
2025-02-27 13:50:00,614.72,614.72,613.17,613.34,12400.0,613.6149,613.6149,612.0677,612.2374,12400.0
2025-02-27 14:00:00,613.14,613.38,611.92,612.42,8821.0,612.0377,612.2773,610.8199,611.319,8821.0
2025-02-27 14:10:00,612.43,612.74,609.56,609.6,11678.0,611.329,611.6385,608.4642,608.5041,11678.0
2025-02-27 14:20:00,609.74,610.16,608.32,608.32,11317.0,608.6439,609.0631,607.2264,607.2264,11317.0
2025-02-27 14:30:00,608.44,608.44,605.81,605.81,13785.0,607.3462,607.3462,604.7209,604.7209,13785.0
2025-02-27 14:40:00,605.88,606.56,604.53,606.08,16125.0,604.7908,605.4696,603.4432,604.9904,16125.0
2025-02-27 14:50:00,606.25,607.26,605.71,606.4,18147.0,605.1601,606.1683,604.6211,605.3099,18147.0
2025-02-27 15:00:00,606.36,606.36,604.45,604.45,20298.0,605.2699,605.2699,603.3634,603.3634,20298.0
2025-02-27 15:10:00,604.66,605.03,603.0,603.25,26305.0,603.573,603.9423,601.916,602.1655,26305.0
2025-02-27 15:20:00,603.16,605.08,602.36,602.36,28817.0,602.0757,603.9922,601.2771,601.2771,28817.0
2025-02-27 15:30:00,602.33,603.46,601.28,602.03,78492.0,601.2472,602.3751,600.1991,600.9477,78492.0
2025-02-27 15:40:00,602.02,602.76,601.43,602.3,41619.0,600.9377,601.6764,600.3488,601.2172,41619.0
2025-02-27 15:50:00,602.09,602.54,599.63,600.09,122211.0,601.0076,601.4568,598.552,599.0112,122211.0
2025-02-28 09:30:00,600.92,605.0,598.49,601.63,73574.0,599.8397,603.9124,597.4141,600.5484,73574.0
2025-02-28 09:40:00,601.25,602.64,598.37,600.86,31407.0,600.1691,601.5566,597.2943,599.7798,31407.0
2025-02-28 09:50:00,601.3,601.72,598.44,600.96,16928.0,600.219,600.6383,597.3642,599.8796,16928.0
2025-02-28 10:00:00,600.96,603.86,600.93,603.11,40368.0,599.8796,602.7744,599.8497,602.0258,40368.0
2025-02-28 10:10:00,603.16,603.84,600.57,600.68,14006.0,602.0757,602.7545,599.4903,599.6001,14006.0
2025-02-28 10:20:00,600.28,601.13,599.41,601.12,20735.0,599.2009,600.0493,598.3324,600.0394,20735.0
2025-02-28 10:30:00,600.54,602.0,599.74,600.66,19683.0,599.4604,600.9178,598.6618,599.5802,19683.0
2025-02-28 10:40:00,600.57,601.84,600.49,600.7,26638.0,599.4903,600.7581,599.4105,599.6201,26638.0
2025-02-28 10:50:00,601.0,601.98,600.02,600.65,13141.0,599.9196,600.8978,598.9413,599.5702,13141.0
2025-02-28 11:00:00,600.46,601.52,599.93,600.3,28222.0,599.3805,600.4386,598.8515,599.2208,28222.0
2025-02-28 11:10:00,600.59,600.78,598.8,599.89,46274.0,599.5103,599.7,597.7235,598.8116,46274.0
2025-02-28 11:20:00,599.47,600.41,598.98,600.0,27110.0,598.3923,599.3306,597.9032,598.9214,27110.0
2025-02-28 11:30:00,600.01,603.08,599.87,603.08,34637.0,598.9313,601.9958,598.7916,601.9958,34637.0
2025-02-28 11:40:00,603.08,603.83,602.45,603.67,16240.0,601.9958,602.7445,601.367,602.5848,16240.0
2025-02-28 11:50:00,603.31,603.87,602.53,603.0,11274.0,602.2254,602.7844,601.4468,601.916,11274.0
2025-02-28 12:00:00,602.83,603.02,601.2,601.58,11830.0,601.7463,601.9359,600.1192,600.4985,11830.0
2025-02-28 12:10:00,601.96,603.9,601.66,603.9,5455.0,600.8778,602.8144,600.5784,602.8144,5455.0
2025-02-28 12:20:00,604.19,604.19,603.09,603.32,11388.0,603.1038,603.1038,602.0058,602.2354,11388.0
2025-02-28 12:30:00,603.5,604.75,602.81,604.48,8598.0,602.4151,603.6628,601.7263,603.3933,8598.0
2025-02-28 12:40:00,604.35,604.74,601.82,602.22,20413.0,603.2635,603.6528,600.7381,601.1374,20413.0
2025-02-28 12:50:00,601.98,602.4,600.62,600.77,28457.0,600.8978,601.3171,599.5403,599.69,28457.0
2025-02-28 13:00:00,600.62,600.92,599.32,599.58,19460.0,599.5403,599.8397,598.2426,598.5021,19460.0
2025-02-28 13:10:00,599.59,600.97,599.35,600.2,15982.0,598.5121,599.8896,598.2725,599.121,15982.0
2025-02-28 13:20:00,600.2,601.71,599.43,601.68,7823.0,599.121,600.6283,598.3524,600.5983,7823.0
2025-02-28 13:30:00,601.76,602.63,601.36,602.61,17475.0,600.6782,601.5466,600.2789,601.5267,17475.0
2025-02-28 13:40:00,602.07,602.87,601.22,601.6,9138.0,600.9876,601.7862,600.1392,600.5185,9138.0
2025-02-28 13:50:00,602.01,602.46,600.79,600.89,36518.0,600.9278,601.3769,599.7099,599.8098,36518.0
2025-02-28 14:00:00,600.75,602.08,600.75,601.98,15299.0,599.67,600.9976,599.67,600.8978,15299.0
2025-02-28 14:10:00,602.03,603.14,601.66,602.9,19819.0,600.9477,602.0557,600.5784,601.8162,19819.0
2025-02-28 14:20:00,603.28,604.33,602.47,603.88,13433.0,602.1955,603.2436,601.3869,602.7944,13433.0
2025-02-28 14:30:00,604.0,605.96,603.09,605.96,19197.0,602.9142,604.8707,602.0058,604.8707,19197.0
2025-02-28 14:40:00,605.96,607.23,605.84,606.95,17989.0,604.8707,606.1384,604.7509,605.8589,17989.0
2025-02-28 14:50:00,606.67,607.49,606.2,607.2,19040.0,605.5794,606.3979,605.1102,606.1084,19040.0
2025-02-28 15:00:00,607.2,609.2,606.91,608.39,21489.0,606.1084,608.1048,605.8189,607.2963,21489.0
2025-02-28 15:10:00,608.39,608.68,607.21,607.71,13986.0,607.2963,607.5858,606.1184,606.6175,13986.0
2025-02-28 15:20:00,607.71,608.12,606.59,608.12,20282.0,606.6175,607.0268,605.4995,607.0268,20282.0
2025-02-28 15:30:00,608.26,609.62,607.5,608.69,64265.0,607.1665,608.5241,606.4079,607.5957,64265.0
2025-02-28 15:40:00,608.59,609.47,607.93,609.33,45596.0,607.4959,608.3743,606.8371,608.2346,45596.0
2025-02-28 15:50:00,609.55,614.85,609.55,613.95,157466.0,608.4542,613.7447,608.4542,612.8463,157466.0
2025-03-03 09:30:00,617.86,620.81,614.46,617.69,49412.0,616.7493,619.694,613.3554,616.5796,49412.0
2025-03-03 09:40:00,617.69,619.15,614.5,614.78,23338.0,616.5796,618.0369,613.3953,613.6748,23338.0
2025-03-03 09:50:00,615.04,615.17,611.97,612.81,16421.0,613.9343,614.0641,610.8698,611.7083,16421.0
2025-03-03 10:00:00,611.64,612.61,609.29,611.91,13584.0,610.5404,611.5087,608.1947,610.81,13584.0
2025-03-03 10:10:00,611.63,613.02,611.15,612.05,7902.0,610.5305,611.918,610.0513,610.9497,7902.0
2025-03-03 10:20:00,612.46,613.15,612.11,612.59,9704.0,611.359,612.0477,611.0096,611.4887,9704.0
2025-03-03 10:30:00,612.56,613.37,611.29,612.9,7566.0,611.4588,612.2673,610.1911,611.7982,7566.0
2025-03-03 10:40:00,612.26,613.32,611.17,611.17,2912.0,611.1593,612.2174,610.0713,610.0713,2912.0
2025-03-03 10:50:00,611.91,613.11,611.24,611.37,6359.0,610.81,612.0078,610.1412,610.2709,6359.0
2025-03-03 11:00:00,611.74,612.36,611.74,612.04,5890.0,610.6403,611.2591,610.6403,610.9397,5890.0
2025-03-03 11:10:00,612.77,613.77,612.44,613.05,6900.0,611.6684,612.6666,611.339,611.9479,6900.0
2025-03-03 11:20:00,613.24,614.94,612.92,612.98,10531.0,612.1376,613.8345,611.8181,611.878,10531.0
2025-03-03 11:30:00,613.31,613.32,610.64,610.64,15481.0,612.2074,612.2174,609.5422,609.5422,15481.0
2025-03-03 11:40:00,611.33,613.01,610.97,613.01,8743.0,610.231,611.908,609.8716,611.908,8743.0
2025-03-03 11:50:00,613.22,615.02,613.22,614.13,4269.0,612.1176,613.9144,612.1176,613.026,4269.0
2025-03-03 12:00:00,613.81,614.16,613.24,613.99,6969.0,612.7065,613.0559,612.1376,612.8862,6969.0
2025-03-03 12:10:00,613.61,614.82,613.61,614.74,9608.0,612.5069,613.7147,612.5069,613.6349,9608.0
2025-03-03 12:20:00,614.94,614.94,613.18,613.74,6294.0,613.8345,613.8345,612.0777,612.6367,6294.0
2025-03-03 12:30:00,613.73,614.41,613.04,613.28,16012.0,612.6267,613.3055,611.9379,612.1775,16012.0
2025-03-03 12:40:00,613.05,613.79,612.27,613.25,10717.0,611.9479,612.6866,611.1693,612.1475,10717.0
2025-03-03 12:50:00,612.91,613.33,611.09,611.63,6247.0,611.8082,612.2274,609.9914,610.5305,6247.0
2025-03-03 13:00:00,611.64,612.47,610.02,610.02,9943.0,610.5404,611.3689,608.9234,608.9234,9943.0
2025-03-03 13:10:00,610.32,610.65,609.39,610.57,9083.0,609.2228,609.5522,608.2945,609.4724,9083.0
2025-03-03 13:20:00,610.47,610.71,608.57,608.66,7669.0,609.3725,609.6121,607.476,607.5658,7669.0
2025-03-03 13:30:00,608.71,609.41,607.82,607.93,11020.0,607.6157,608.3145,606.7273,606.8371,11020.0
2025-03-03 13:40:00,607.87,609.68,607.74,608.27,6768.0,606.7772,608.584,606.6475,607.1765,6768.0
2025-03-03 13:50:00,608.84,609.33,608.12,609.1,8973.0,607.7455,608.2346,607.0268,608.005,8973.0
2025-03-03 14:00:00,609.61,609.8,608.78,609.2,5099.0,608.5141,608.7037,607.6856,608.1048,5099.0
2025-03-03 14:10:00,609.06,609.62,608.6,608.64,5320.0,607.9651,608.5241,607.5059,607.5458,5320.0
2025-03-03 14:20:00,608.73,608.96,607.83,607.83,3626.0,607.6357,607.8653,606.7373,606.7373,3626.0
2025-03-03 14:30:00,608.13,609.78,608.12,609.18,6900.0,607.0368,608.6838,607.0268,608.0849,6900.0
2025-03-03 14:40:00,609.59,610.77,608.94,609.08,5338.0,608.4941,609.672,607.8453,607.985,5338.0
2025-03-03 14:50:00,609.2,609.45,605.83,606.28,14589.0,608.1048,608.3544,604.7409,605.1901,14589.0
2025-03-03 15:00:00,606.29,606.29,602.82,602.82,15810.0,605.2001,605.2001,601.7363,601.7363,15810.0
2025-03-03 15:10:00,603.32,603.58,600.74,600.96,20186.0,602.2354,602.4949,599.66,599.8796,20186.0
2025-03-03 15:20:00,601.15,601.96,600.0,600.48,20361.0,600.0693,600.8778,598.9214,599.4005,20361.0
2025-03-03 15:30:00,600.74,601.89,600.54,600.6,19931.0,599.66,600.808,599.4604,599.5203,19931.0
2025-03-03 15:40:00,600.78,601.78,599.4,601.06,31926.0,599.7,600.6982,598.3224,599.9795,31926.0
2025-03-03 15:50:00,600.98,601.54,599.4,601.54,87955.0,599.8996,600.4586,598.3224,600.4586,87955.0
2025-03-04 09:30:00,608.9,608.9,599.51,607.39,66502.0,607.8054,607.8054,598.4322,606.2981,66502.0
2025-03-04 09:40:00,607.39,608.34,603.1,606.73,32071.0,606.2981,607.2464,602.0158,605.6393,32071.0
2025-03-04 09:50:00,605.43,606.99,603.63,604.55,38290.0,604.3416,605.8988,602.5448,603.4632,38290.0
2025-03-04 10:00:00,603.16,604.82,600.11,601.24,26481.0,602.0757,603.7327,599.0312,600.1591,26481.0
2025-03-04 10:10:00,600.5,600.87,595.31,597.47,24226.0,599.4205,599.7898,594.2398,596.3959,24226.0
2025-03-04 10:20:00,597.9,598.1,595.04,597.62,26478.0,596.8251,597.0248,593.9703,596.5456,26478.0
2025-03-04 10:30:00,597.02,598.8,594.24,595.23,21325.0,595.9467,597.7235,593.1717,594.1599,21325.0
2025-03-04 10:40:00,594.91,596.83,594.24,594.25,10388.0,593.8405,595.7571,593.1717,593.1817,10388.0
2025-03-04 10:50:00,594.21,594.48,591.91,592.57,15314.0,593.1418,593.4113,590.8459,591.5047,15314.0
2025-03-04 11:00:00,592.45,594.23,590.83,591.13,15819.0,591.3849,593.1617,589.7679,590.0673,15819.0
2025-03-04 11:10:00,591.13,593.12,590.73,590.76,12346.0,590.0673,592.0537,589.668,589.698,12346.0
2025-03-04 11:20:00,590.88,591.76,588.64,589.23,19314.0,589.8178,590.6962,587.5818,588.1707,19314.0
2025-03-04 11:30:00,589.12,590.52,588.63,589.34,15228.0,588.0609,589.4584,587.5718,588.2805,15228.0
2025-03-04 11:40:00,589.34,590.79,589.33,590.51,11621.0,588.2805,589.7279,588.2705,589.4484,11621.0
2025-03-04 11:50:00,590.68,591.39,588.86,588.86,14920.0,589.6181,590.3268,587.8014,587.8014,14920.0
2025-03-04 12:00:00,588.88,589.23,587.28,587.63,9108.0,587.8214,588.1707,586.2242,586.5736,9108.0
2025-03-04 12:10:00,587.65,590.49,587.65,590.49,9062.0,586.5936,589.4285,586.5936,589.4285,9062.0
2025-03-04 12:20:00,590.56,591.24,589.71,591.15,7317.0,589.4983,590.1771,588.6499,590.0873,7317.0
2025-03-04 12:30:00,591.05,592.22,590.62,592.05,13080.0,589.9875,591.1554,589.5582,590.9857,13080.0
2025-03-04 12:40:00,592.12,592.73,590.93,591.33,20438.0,591.0555,591.6644,589.8677,590.267,20438.0
2025-03-04 12:50:00,591.48,591.54,590.12,590.83,7549.0,590.4167,590.4766,589.0591,589.7679,7549.0
2025-03-04 13:00:00,590.83,592.53,589.94,592.52,17227.0,589.7679,591.4648,588.8795,591.4548,17227.0
2025-03-04 13:10:00,592.57,594.4,591.47,591.48,7891.0,591.5047,593.3314,590.4067,590.4167,7891.0
2025-03-04 13:20:00,591.82,591.82,589.93,590.85,7256.0,590.7561,590.7561,588.8695,589.7878,7256.0
2025-03-04 13:30:00,590.81,593.81,590.59,593.75,10116.0,589.7479,592.7425,589.5283,592.6826,10116.0
2025-03-04 13:40:00,593.91,594.97,593.62,594.07,8760.0,592.8423,593.9004,592.5528,593.002,8760.0
2025-03-04 13:50:00,593.82,596.98,593.78,596.54,7840.0,592.7525,595.9068,592.7125,595.4676,7840.0
2025-03-04 14:00:00,596.69,598.58,596.36,598.58,7969.0,595.6173,597.5039,595.2879,597.5039,7969.0
2025-03-04 14:10:00,598.3,598.42,597.35,597.35,8059.0,597.2244,597.3442,596.2761,596.2761,8059.0
2025-03-04 14:20:00,597.12,598.09,596.78,596.78,8035.0,596.0465,597.0148,595.7072,595.7072,8035.0
2025-03-04 14:30:00,596.76,598.39,596.76,598.28,8234.0,595.6872,597.3143,595.6872,597.2045,8234.0
2025-03-04 14:40:00,598.38,599.55,598.16,598.35,7489.0,597.3043,598.4722,597.0847,597.2743,7489.0
2025-03-04 14:50:00,598.69,599.16,598.24,598.84,5497.0,597.6137,598.0829,597.1645,597.7635,5497.0
2025-03-04 15:00:00,598.84,600.49,598.69,599.55,9309.0,597.7635,599.4105,597.6137,598.4722,9309.0
2025-03-04 15:10:00,599.51,600.31,599.14,600.31,9973.0,598.4322,599.2308,598.0629,599.2308,9973.0
2025-03-04 15:20:00,600.07,602.73,600.07,601.12,26360.0,598.9912,601.6465,598.9912,600.0394,26360.0
2025-03-04 15:30:00,601.29,601.29,598.83,599.23,24615.0,600.209,600.209,597.7535,598.1528,24615.0
2025-03-04 15:40:00,598.91,599.4,598.04,598.22,23228.0,597.8333,598.3224,596.9649,597.1446,23228.0
2025-03-04 15:50:00,598.16,598.76,595.54,597.84,80954.0,597.0847,597.6836,594.4694,596.7653,80954.0
2025-03-05 09:30:00,608.92,610.05,603.89,605.25,41750.0,607.8253,608.9533,602.8044,604.1619,41750.0
2025-03-05 09:40:00,606.07,613.0,606.07,611.54,27909.0,604.9805,611.898,604.9805,610.4406,27909.0
2025-03-05 09:50:00,610.95,611.65,605.25,605.44,23796.0,609.8517,610.5504,604.1619,604.3516,23796.0
2025-03-05 10:00:00,606.28,610.0,606.05,608.59,17982.0,605.1901,608.9034,604.9605,607.4959,17982.0
2025-03-05 10:10:00,608.37,608.37,605.3,606.47,13059.0,607.2763,607.2763,604.2118,605.3797,13059.0
2025-03-05 10:20:00,605.92,605.92,603.28,603.97,12001.0,604.8307,604.8307,602.1955,602.8842,12001.0
2025-03-05 10:30:00,603.58,606.16,602.95,605.92,11655.0,602.4949,605.0703,601.8661,604.8307,11655.0
2025-03-05 10:40:00,605.95,607.03,604.12,604.45,11375.0,604.8607,605.9387,603.034,603.3634,11375.0
2025-03-05 10:50:00,604.65,605.38,602.72,604.63,5147.0,603.563,604.2917,601.6365,603.543,5147.0
2025-03-05 11:00:00,604.9,604.9,602.59,603.55,14868.0,603.8126,603.8126,601.5067,602.465,14868.0
2025-03-05 11:10:00,603.56,604.45,602.56,603.12,11473.0,602.475,603.3634,601.4768,602.0358,11473.0
2025-03-05 11:20:00,603.31,603.36,601.21,601.92,17458.0,602.2254,602.2753,600.1292,600.8379,17458.0
2025-03-05 11:30:00,602.07,603.42,601.42,603.42,14888.0,600.9876,602.3352,600.3388,602.3352,14888.0
2025-03-05 11:40:00,603.42,603.42,601.61,603.18,9387.0,602.3352,602.3352,600.5285,602.0957,9387.0
2025-03-05 11:50:00,602.8,604.4,601.55,604.02,12077.0,601.7163,603.3135,600.4686,602.9341,12077.0
2025-03-05 12:00:00,604.67,605.85,604.52,605.15,5700.0,603.583,604.7609,603.4332,604.0621,5700.0
2025-03-05 12:10:00,605.62,605.85,604.65,605.51,6310.0,604.5313,604.7609,603.563,604.4215,6310.0
2025-03-05 12:20:00,605.58,606.74,605.57,606.73,7480.0,604.4913,605.6493,604.4814,605.6393,7480.0
2025-03-05 12:30:00,606.85,609.17,606.66,608.97,8335.0,605.7591,608.0749,605.5694,607.8752,8335.0
2025-03-05 12:40:00,608.71,609.31,608.08,608.78,7353.0,607.6157,608.2146,606.9868,607.6856,7353.0
2025-03-05 12:50:00,608.97,610.0,608.97,609.98,8332.0,607.8752,608.9034,607.8752,608.8834,8332.0
2025-03-05 13:00:00,609.76,610.09,607.27,607.83,6005.0,608.6638,608.9932,606.1783,606.7373,6005.0
2025-03-05 13:10:00,607.96,608.88,607.86,608.87,4789.0,606.8671,607.7854,606.7672,607.7754,4789.0
2025-03-05 13:20:00,608.38,609.12,607.6,608.25,6071.0,607.2863,608.025,606.5077,607.1565,6071.0
2025-03-05 13:30:00,608.25,609.24,607.88,609.04,32433.0,607.1565,608.1448,606.7872,607.9451,32433.0
2025-03-05 13:40:00,609.16,611.21,608.48,611.05,21782.0,608.0649,610.1112,607.3861,609.9515,21782.0
2025-03-05 13:50:00,610.99,612.72,610.98,612.7,8245.0,609.8916,611.6185,609.8816,611.5985,8245.0
2025-03-05 14:00:00,612.48,615.0,611.48,615.0,26601.0,611.3789,613.8944,610.3807,613.8944,26601.0
2025-03-05 14:10:00,615.24,615.52,613.94,614.09,6865.0,614.134,614.4135,612.8363,612.986,6865.0
2025-03-05 14:20:00,613.26,614.3,613.24,613.82,5404.0,612.1575,613.1957,612.1376,612.7165,5404.0
2025-03-05 14:30:00,614.06,614.64,613.3,614.63,11673.0,612.9561,613.535,612.1975,613.5251,11673.0
2025-03-05 14:40:00,614.78,616.0,614.3,616.0,6965.0,613.6748,614.8926,613.1957,614.8926,6965.0
2025-03-05 14:50:00,615.88,616.48,615.08,615.08,14209.0,614.7728,615.3717,613.9743,613.9743,14209.0
2025-03-05 15:00:00,615.18,617.35,615.18,617.16,10051.0,614.0741,616.2402,614.0741,616.0505,10051.0
2025-03-05 15:10:00,617.31,618.24,615.78,616.92,30964.0,616.2002,617.1286,614.673,615.8109,30964.0
2025-03-05 15:20:00,616.95,617.6,615.75,617.49,21843.0,615.8409,616.4897,614.6431,616.3799,21843.0
2025-03-05 15:30:00,617.24,617.53,616.02,616.94,19331.0,616.1304,616.4199,614.9126,615.8309,19331.0
2025-03-05 15:40:00,616.87,618.4,616.86,617.64,27555.0,615.761,617.2883,615.7511,616.5297,27555.0
2025-03-05 15:50:00,617.43,618.33,615.46,617.65,119642.0,616.32,617.2184,614.3536,616.5396,119642.0
2025-03-06 09:30:00,613.02,613.87,608.26,613.58,48379.0,611.918,612.7664,607.1665,612.477,48379.0
2025-03-06 09:40:00,613.36,613.36,610.44,611.12,22692.0,612.2573,612.2573,609.3426,610.0214,22692.0
2025-03-06 09:50:00,611.12,612.53,608.47,608.86,28367.0,610.0214,611.4288,607.3761,607.7654,28367.0
2025-03-06 10:00:00,608.86,613.79,606.72,613.79,23534.0,607.7654,612.6866,605.6293,612.6866,23534.0
2025-03-06 10:10:00,613.06,615.04,612.66,615.04,18777.0,611.9579,613.9343,611.5586,613.9343,18777.0
2025-03-06 10:20:00,615.14,617.58,614.56,616.17,16736.0,614.0341,616.4698,613.4552,615.0623,16736.0
2025-03-06 10:30:00,615.8,618.9,614.54,618.49,16149.0,614.693,617.7874,613.4352,617.3781,16149.0
2025-03-06 10:40:00,618.37,619.86,617.67,618.03,14411.0,617.2583,618.7457,616.5596,616.919,14411.0
2025-03-06 10:50:00,617.7,618.25,616.3,616.48,9404.0,616.5895,617.1386,615.1921,615.3717,9404.0
2025-03-06 11:00:00,616.71,618.54,616.35,618.48,6461.0,615.6013,617.428,615.242,617.3681,6461.0
2025-03-06 11:10:00,617.92,618.03,614.92,615.4,4341.0,616.8092,616.919,613.8145,614.2937,4341.0
2025-03-06 11:20:00,615.0,615.54,613.37,615.0,24590.0,613.8944,614.4334,612.2673,613.8944,24590.0
2025-03-06 11:30:00,615.6,616.24,613.6,613.6,12222.0,614.4933,615.1322,612.4969,612.4969,12222.0
2025-03-06 11:40:00,614.28,614.28,612.88,612.89,12104.0,613.1757,613.1757,611.7782,611.7882,12104.0
2025-03-06 11:50:00,612.3,613.04,611.22,611.95,10511.0,611.1993,611.9379,610.1212,610.8499,10511.0
2025-03-06 12:00:00,612.24,612.36,609.34,609.5,8213.0,611.1394,611.2591,608.2446,608.4043,8213.0
2025-03-06 12:10:00,609.13,609.41,608.07,609.0,5986.0,608.035,608.3145,606.9769,607.9052,5986.0
2025-03-06 12:20:00,609.44,609.63,606.88,607.76,10427.0,608.3444,608.5341,605.789,606.6674,10427.0
2025-03-06 12:30:00,607.88,608.78,607.15,607.57,4433.0,606.7872,607.6856,606.0585,606.4778,4433.0
2025-03-06 12:40:00,607.36,608.65,605.85,606.36,11412.0,606.2681,607.5558,604.7609,605.2699,11412.0
2025-03-06 12:50:00,606.44,607.4,605.51,606.88,9492.0,605.3498,606.3081,604.4215,605.789,9492.0
2025-03-06 13:00:00,606.49,606.6,605.57,606.2,11559.0,605.3997,605.5095,604.4814,605.1102,11559.0
2025-03-06 13:10:00,606.25,608.86,605.73,608.81,11077.0,605.1601,607.7654,604.6411,607.7155,11077.0
2025-03-06 13:20:00,608.85,609.81,607.26,607.78,16388.0,607.7555,608.7137,606.1683,606.6874,16388.0
2025-03-06 13:30:00,607.39,607.78,605.25,605.25,7231.0,606.2981,606.6874,604.1619,604.1619,7231.0
2025-03-06 13:40:00,604.38,605.34,604.01,605.3,11445.0,603.2935,604.2518,602.9242,604.2118,11445.0
2025-03-06 13:50:00,605.31,606.75,604.68,605.84,8367.0,604.2218,605.6592,603.593,604.7509,8367.0
2025-03-06 14:00:00,605.64,605.64,603.86,603.96,5906.0,604.5512,604.5512,602.7744,602.8742,5906.0
2025-03-06 14:10:00,604.49,604.82,603.78,604.07,13361.0,603.4033,603.7327,602.6946,602.9841,13361.0
2025-03-06 14:20:00,603.93,604.24,602.46,603.54,7093.0,602.8443,603.1537,601.3769,602.455,7093.0
2025-03-06 14:30:00,602.88,604.58,602.88,603.36,10198.0,601.7962,603.4931,601.7962,602.2753,10198.0
2025-03-06 14:40:00,604.23,607.83,603.97,607.75,11038.0,603.1438,606.7373,602.8842,606.6574,11038.0
2025-03-06 14:50:00,607.45,608.54,604.36,604.41,7958.0,606.358,607.446,603.2735,603.3234,7958.0
2025-03-06 15:00:00,604.64,607.74,604.39,606.63,16600.0,603.553,606.6475,603.3035,605.5394,16600.0
2025-03-06 15:10:00,607.11,608.26,606.49,607.01,13880.0,606.0186,607.1665,605.3997,605.9188,13880.0
2025-03-06 15:20:00,607.01,607.09,602.87,605.85,12763.0,605.9188,605.9986,601.7862,604.7609,12763.0
2025-03-06 15:30:00,606.02,607.49,605.32,605.39,20505.0,604.9305,606.3979,604.2318,604.3017,20505.0
2025-03-06 15:40:00,605.54,606.34,604.63,606.34,28494.0,604.4514,605.25,603.543,605.25,28494.0
2025-03-06 15:50:00,606.6,607.81,605.24,606.67,69321.0,605.5095,606.7173,604.1519,605.5794,69321.0
2025-03-07 09:30:00,605.86,609.23,603.49,603.58,41177.0,604.7708,608.1348,602.4051,602.4949,41177.0
2025-03-07 09:40:00,603.21,606.59,603.14,605.76,12529.0,602.1256,605.4995,602.0557,604.671,12529.0
2025-03-07 09:50:00,606.16,607.91,605.51,606.26,14685.0,605.0703,606.8171,604.4215,605.1701,14685.0
2025-03-07 10:00:00,605.56,605.93,602.8,605.93,18375.0,604.4714,604.8407,601.7163,604.8407,18375.0
2025-03-07 10:10:00,605.79,605.81,601.62,603.5,10007.0,604.701,604.7209,600.5385,602.4151,10007.0
2025-03-07 10:20:00,603.56,605.99,602.94,604.68,14405.0,602.475,604.9006,601.8561,603.593,14405.0
2025-03-07 10:30:00,604.9,604.9,598.52,599.18,19802.0,603.8126,603.8126,597.444,598.1028,19802.0
2025-03-07 10:40:00,598.35,602.85,598.19,601.78,13068.0,597.2743,601.7662,597.1146,600.6982,13068.0
2025-03-07 10:50:00,601.82,602.65,600.6,601.44,9033.0,600.7381,601.5666,599.5203,600.3588,9033.0
2025-03-07 11:00:00,601.44,601.44,598.78,598.99,9396.0,600.3588,600.3588,597.7036,597.9132,9396.0
2025-03-07 11:10:00,599.78,599.78,597.6,597.68,10673.0,598.7018,598.7018,596.5257,596.6055,10673.0
2025-03-07 11:20:00,597.75,597.8,595.44,595.97,27813.0,596.6754,596.7253,594.3696,594.8986,27813.0
2025-03-07 11:30:00,595.99,596.23,595.04,595.92,23069.0,594.9186,595.1581,593.9703,594.8487,23069.0
2025-03-07 11:40:00,595.93,596.19,594.53,595.91,18823.0,594.8587,595.1182,593.4612,594.8387,18823.0
2025-03-07 11:50:00,596.2,597.45,595.2,597.45,28818.0,595.1282,596.376,594.13,596.376,28818.0
2025-03-07 12:00:00,597.43,599.34,596.92,597.0,28397.0,596.356,598.2626,595.8469,595.9268,28397.0
2025-03-07 12:10:00,597.11,597.73,596.02,596.13,30218.0,596.0366,596.6554,594.9485,595.0583,30218.0
2025-03-07 12:20:00,596.65,599.41,596.11,599.41,13549.0,595.5774,598.3324,595.0384,598.3324,13549.0
2025-03-07 12:30:00,598.7,601.45,598.41,600.08,6091.0,597.6237,600.3688,597.3342,599.0012,6091.0
2025-03-07 12:40:00,600.28,605.02,600.1,604.08,24005.0,599.2009,603.9323,599.0212,602.994,24005.0
2025-03-07 12:50:00,604.15,604.71,601.43,601.84,29398.0,603.0639,603.6229,600.3488,600.7581,29398.0
2025-03-07 13:00:00,602.0,606.42,601.62,605.35,15144.0,600.9178,605.3298,600.5385,604.2617,15144.0
2025-03-07 13:10:00,605.35,606.31,604.64,605.59,31417.0,604.2617,605.22,603.553,604.5013,31417.0
2025-03-07 13:20:00,605.62,606.08,603.89,604.7,14992.0,604.5313,604.9904,602.8044,603.6129,14992.0
2025-03-07 13:30:00,604.82,607.59,604.81,607.44,19706.0,603.7327,606.4977,603.7227,606.348,19706.0
2025-03-07 13:40:00,607.46,608.73,607.06,608.64,13928.0,606.368,607.6357,605.9687,607.5458,13928.0
2025-03-07 13:50:00,608.89,609.76,608.57,609.26,9572.0,607.7954,608.6638,607.476,608.1647,9572.0
2025-03-07 14:00:00,609.28,610.33,608.69,608.94,15527.0,608.1847,609.2328,607.5957,607.8453,15527.0
2025-03-07 14:10:00,608.93,610.36,608.93,610.0,8897.0,607.8353,609.2627,607.8353,608.9034,8897.0
2025-03-07 14:20:00,609.91,611.58,609.91,610.7,8767.0,608.8136,610.4805,608.8136,609.6021,8767.0
2025-03-07 14:30:00,610.94,611.52,609.55,611.06,14183.0,609.8417,610.4207,608.4542,609.9615,14183.0
2025-03-07 14:40:00,611.24,611.44,610.12,610.93,32243.0,610.1412,610.3408,609.0232,609.8317,32243.0
2025-03-07 14:50:00,610.92,612.13,610.86,612.13,29723.0,609.8217,611.0296,609.7618,611.0296,29723.0
2025-03-07 15:00:00,611.86,613.56,611.52,613.56,20863.0,610.76,612.457,610.4207,612.457,20863.0
2025-03-07 15:10:00,613.32,614.63,612.76,614.57,23608.0,612.2174,613.5251,611.6584,613.4652,23608.0
2025-03-07 15:20:00,614.57,614.57,611.67,612.31,32779.0,613.4652,613.4652,610.5704,611.2092,32779.0
2025-03-07 15:30:00,612.24,612.76,609.13,610.05,12161.0,611.1394,611.6584,608.035,608.9533,12161.0
2025-03-07 15:40:00,609.4,610.97,608.94,610.88,12476.0,608.3045,609.8716,607.8453,609.7818,12476.0
2025-03-07 15:50:00,610.65,611.44,608.23,609.22,60380.0,609.5522,610.3408,607.1366,608.1248,60380.0
2025-03-10 09:30:00,603.89,606.35,593.46,594.17,55955.0,602.8044,605.26,592.3931,593.1018,55955.0
2025-03-10 09:40:00,593.76,595.64,591.01,592.55,29654.0,592.6926,594.5692,589.9475,591.4848,29654.0
2025-03-10 09:50:00,592.81,595.87,591.52,594.01,21186.0,591.7443,594.7988,590.4566,592.9421,21186.0
2025-03-10 10:00:00,594.01,594.07,590.36,590.36,16199.0,592.9421,593.002,589.2987,589.2987,16199.0
2025-03-10 10:10:00,590.27,592.78,589.93,591.16,13409.0,589.2089,591.7143,588.8695,590.0973,13409.0
2025-03-10 10:20:00,591.66,591.87,588.01,588.39,9577.0,590.5964,590.806,586.9529,587.3322,9577.0
2025-03-10 10:30:00,588.0,588.18,585.34,588.12,31982.0,586.9429,587.1226,584.2877,587.0627,31982.0
2025-03-10 10:40:00,587.6,587.75,584.0,584.2,27948.0,586.5437,586.6934,582.9501,583.1498,27948.0
2025-03-10 10:50:00,584.37,586.07,582.24,585.66,30415.0,583.3195,585.0164,581.1933,584.6071,30415.0
2025-03-10 11:00:00,586.02,587.22,584.49,586.91,18364.0,584.9665,586.1643,583.4392,585.8549,18364.0
2025-03-10 11:10:00,586.29,586.51,583.72,584.0,11572.0,585.236,585.4556,582.6706,582.9501,11572.0
2025-03-10 11:20:00,583.54,584.49,582.29,583.14,23817.0,582.491,583.4392,581.2432,582.0917,23817.0
2025-03-10 11:30:00,583.42,584.3,582.35,583.23,22228.0,582.3712,583.2496,581.3031,582.1815,22228.0
2025-03-10 11:40:00,582.52,583.4,580.82,583.11,17691.0,581.4728,582.3512,579.7758,582.0617,17691.0
2025-03-10 11:50:00,582.51,582.52,580.6,580.94,17243.0,581.4628,581.4728,579.5562,579.8956,17243.0
2025-03-10 12:00:00,580.93,582.22,578.01,578.01,26901.0,579.8856,581.1733,576.9709,576.9709,26901.0
2025-03-10 12:10:00,578.33,580.25,578.21,579.08,28157.0,577.2903,579.2069,577.1705,578.039,28157.0
2025-03-10 12:20:00,578.89,580.61,577.53,579.78,14168.0,577.8493,579.5662,576.4918,578.7377,14168.0
2025-03-10 12:30:00,580.28,581.79,579.79,579.79,24755.0,579.2368,580.7441,578.7477,578.7477,24755.0
2025-03-10 12:40:00,580.15,581.06,578.69,578.87,27146.0,579.1071,580.0154,577.6497,577.8294,27146.0
2025-03-10 12:50:00,578.99,581.23,578.54,579.64,23191.0,577.9491,580.1851,577.4999,578.598,23191.0
2025-03-10 13:00:00,579.81,580.91,579.45,579.83,15177.0,578.7677,579.8657,578.4083,578.7876,15177.0
2025-03-10 13:10:00,579.38,581.38,579.34,581.12,19455.0,578.3384,580.3348,578.2985,580.0753,19455.0
2025-03-10 13:20:00,581.18,582.45,580.89,581.43,11775.0,580.1352,581.4029,579.8457,580.3848,11775.0
2025-03-10 13:30:00,581.4,581.41,578.2,579.49,11847.0,580.3548,580.3648,577.1606,578.4482,11847.0
2025-03-10 13:40:00,579.49,579.67,578.0,578.0,16589.0,578.4482,578.6279,576.9609,576.9609,16589.0
2025-03-10 13:50:00,578.0,579.45,577.03,579.0,18694.0,576.9609,578.4083,575.9927,577.9591,18694.0
2025-03-10 14:00:00,579.25,580.15,577.87,578.62,21551.0,578.2087,579.1071,576.8312,577.5798,21551.0
2025-03-10 14:10:00,578.7,581.67,578.41,580.64,12170.0,577.6597,580.6243,577.3702,579.5962,12170.0
2025-03-10 14:20:00,580.67,581.1,579.97,580.02,11882.0,579.6261,580.0553,578.9274,578.9773,11882.0
2025-03-10 14:30:00,580.32,580.52,579.39,579.97,15523.0,579.2767,579.4764,578.3484,578.9274,15523.0
2025-03-10 14:40:00,579.41,580.3,578.87,579.53,12303.0,578.3684,579.2568,577.8294,578.4882,12303.0
2025-03-10 14:50:00,579.32,580.15,577.18,577.19,15951.0,578.2785,579.1071,576.1424,576.1524,15951.0
2025-03-10 15:00:00,577.19,578.48,575.44,575.76,14337.0,576.1524,577.4401,574.4055,574.7249,14337.0
2025-03-10 15:10:00,575.83,579.84,575.83,579.46,17009.0,574.7948,578.7976,574.7948,578.4183,17009.0
2025-03-10 15:20:00,579.42,581.54,579.02,579.87,16370.0,578.3784,580.4946,577.9791,578.8276,16370.0
2025-03-10 15:30:00,580.25,582.06,579.84,580.96,19870.0,579.2069,581.0136,578.7976,579.9156,19870.0
2025-03-10 15:40:00,580.96,580.96,577.98,578.62,36133.0,579.9156,579.9156,576.941,577.5798,36133.0
2025-03-10 15:50:00,578.8,580.04,576.79,579.44,128177.0,577.7595,578.9972,575.7531,578.3983,128177.0
2025-03-11 09:30:00,579.78,582.18,578.44,581.08,39381.0,578.7377,581.1334,577.4001,580.0354,39381.0
2025-03-11 09:40:00,581.11,582.47,578.44,582.08,27792.0,580.0653,581.4229,577.4001,581.0336,27792.0
2025-03-11 09:50:00,582.01,583.44,579.88,580.58,7453.0,580.9637,582.3911,578.8375,579.5363,7453.0
2025-03-11 10:00:00,580.36,583.26,577.37,582.37,39911.0,579.3167,582.2115,576.332,581.3231,39911.0
2025-03-11 10:10:00,582.76,583.33,579.52,581.88,49911.0,581.7124,582.2813,578.4782,580.8339,49911.0
2025-03-11 10:20:00,581.51,582.29,580.3,581.63,21461.0,580.4646,581.2432,579.2568,580.5844,21461.0
2025-03-11 10:30:00,582.24,584.72,580.72,582.31,22777.0,581.1933,583.6688,579.676,581.2632,22777.0
2025-03-11 10:40:00,582.26,584.07,580.78,581.54,43357.0,581.2133,583.02,579.7359,580.4946,43357.0
2025-03-11 10:50:00,581.54,583.7,580.91,581.93,26645.0,580.4946,582.6507,579.8657,580.8839,26645.0
2025-03-11 11:00:00,581.93,585.71,580.2,585.71,36339.0,580.8839,584.6571,579.157,584.6571,36339.0
2025-03-11 11:10:00,585.55,587.92,584.42,586.68,14067.0,584.4973,586.8631,583.3694,585.6253,14067.0
2025-03-11 11:20:00,587.0,587.04,585.01,585.01,13633.0,585.9447,585.9847,583.9583,583.9583,13633.0
2025-03-11 11:30:00,585.14,586.16,583.87,584.68,6132.0,584.0881,585.1062,582.8204,583.6289,6132.0
2025-03-11 11:40:00,585.12,586.38,583.97,584.72,7012.0,584.0681,585.3259,582.9202,583.6688,7012.0
2025-03-11 11:50:00,584.45,586.43,584.22,584.61,12938.0,583.3993,585.3758,583.1697,583.559,12938.0
2025-03-11 12:00:00,584.51,585.63,583.78,584.52,15122.0,583.4592,584.5772,582.7305,583.4692,15122.0
2025-03-11 12:10:00,584.22,585.62,583.86,585.62,21331.0,583.1697,584.5672,582.8104,584.5672,21331.0
2025-03-11 12:20:00,585.58,587.41,584.92,586.75,26999.0,584.5273,586.354,583.8685,585.6952,26999.0
2025-03-11 12:30:00,586.96,588.02,586.58,586.99,13961.0,585.9048,586.9629,585.5255,585.9348,13961.0
2025-03-11 12:40:00,587.41,588.51,586.52,588.28,17179.0,586.354,587.452,585.4656,587.2224,17179.0
2025-03-11 12:50:00,587.86,588.19,585.36,585.69,12523.0,586.8032,587.1326,584.3077,584.6371,12523.0
2025-03-11 13:00:00,585.67,585.94,584.15,584.15,21184.0,584.6171,584.8866,583.0999,583.0999,21184.0
2025-03-11 13:10:00,584.6,585.05,583.78,584.48,13404.0,583.5491,583.9982,582.7305,583.4293,13404.0
2025-03-11 13:20:00,584.31,584.51,581.89,582.36,27819.0,583.2596,583.4592,580.8439,581.3131,27819.0
2025-03-11 13:30:00,582.36,583.77,581.76,582.57,36286.0,581.3131,582.7205,580.7142,581.5227,36286.0
2025-03-11 13:40:00,582.59,586.92,582.59,586.62,18627.0,581.5427,585.8649,581.5427,585.5654,18627.0
2025-03-11 13:50:00,586.56,587.21,584.35,585.83,17272.0,585.5055,586.1544,583.2995,584.7768,17272.0
2025-03-11 14:00:00,585.61,588.45,585.6,587.43,26410.0,584.5572,587.3921,584.5473,586.374,26410.0
2025-03-11 14:10:00,587.53,589.02,587.53,588.74,21634.0,586.4738,587.9611,586.4738,587.6816,21634.0
2025-03-11 14:20:00,588.74,590.51,588.48,589.63,13975.0,587.6816,589.4484,587.4221,588.57,13975.0
2025-03-11 14:30:00,589.59,589.87,588.15,589.55,11753.0,588.5301,588.8096,587.0927,588.4902,11753.0
2025-03-11 14:40:00,589.65,593.48,589.12,592.45,26919.0,588.59,592.4131,588.0609,591.3849,26919.0
2025-03-11 14:50:00,592.95,595.11,592.5,593.0,33276.0,591.884,594.0402,591.4348,591.934,33276.0
2025-03-11 15:00:00,593.36,593.62,591.67,592.87,21908.0,592.2933,592.5528,590.6063,591.8042,21908.0
2025-03-11 15:10:00,592.08,592.32,588.84,589.29,14628.0,591.0156,591.2552,587.7814,588.2306,14628.0
2025-03-11 15:20:00,589.62,590.26,588.28,588.66,9004.0,588.56,589.1989,587.2224,587.6018,9004.0
2025-03-11 15:30:00,588.85,589.92,588.55,588.85,18689.0,587.7914,588.8595,587.492,587.7914,18689.0
2025-03-11 15:40:00,588.89,590.37,588.21,590.36,21891.0,587.8313,589.3087,587.1526,589.2987,21891.0
2025-03-11 15:50:00,590.09,590.09,586.46,586.58,70068.0,589.0292,589.0292,585.4057,585.5255,70068.0
2025-03-12 09:30:00,589.01,597.27,589.01,590.93,34428.0,587.9511,596.1963,587.9511,589.8677,34428.0
2025-03-12 09:40:00,591.24,591.46,587.64,587.89,17388.0,590.1771,590.3967,586.5836,586.8331,17388.0
2025-03-12 09:50:00,588.3,589.36,587.19,588.52,21921.0,587.2424,588.3005,586.1344,587.462,21921.0
2025-03-12 10:00:00,588.53,596.31,588.14,595.84,36188.0,587.472,595.238,587.0827,594.7688,36188.0
2025-03-12 10:10:00,595.84,596.27,592.19,593.72,24753.0,594.7688,595.1981,591.1254,592.6527,24753.0
2025-03-12 10:20:00,593.87,595.42,592.05,594.96,48389.0,592.8024,594.3496,590.9857,593.8904,48389.0
2025-03-12 10:30:00,594.96,594.96,591.46,591.74,34375.0,593.8904,593.8904,590.3967,590.6762,34375.0
2025-03-12 10:40:00,591.47,592.3,590.64,590.8,20824.0,590.4067,591.2352,589.5782,589.7379,20824.0
2025-03-12 10:50:00,591.07,591.9,588.83,589.17,24873.0,590.0074,590.8359,587.7714,588.1108,24873.0
2025-03-12 11:00:00,589.29,589.47,588.0,588.62,41884.0,588.2306,588.4103,586.9429,587.5618,41884.0
2025-03-12 11:10:00,589.01,589.09,585.58,586.64,61675.0,587.9511,588.031,584.5273,585.5854,61675.0
2025-03-12 11:20:00,586.43,588.77,586.0,588.33,22622.0,585.3758,587.7116,584.9465,587.2723,22622.0
2025-03-12 11:30:00,588.05,590.15,588.05,589.93,13695.0,586.9928,589.0891,586.9928,588.8695,13695.0
2025-03-12 11:40:00,589.93,591.53,589.93,590.94,10523.0,588.8695,590.4666,588.8695,589.8777,10523.0
2025-03-12 11:50:00,590.94,591.14,589.02,590.92,8909.0,589.8777,590.0773,587.9611,589.8577,8909.0
2025-03-12 12:00:00,590.92,591.09,587.76,588.49,30926.0,589.8577,590.0274,586.7034,587.4321,30926.0
2025-03-12 12:10:00,588.49,590.91,587.34,590.91,44263.0,587.4321,589.8477,586.2841,589.8477,44263.0
2025-03-12 12:20:00,590.5,591.34,589.5,589.64,14635.0,589.4384,590.2769,588.4402,588.58,14635.0
2025-03-12 12:30:00,589.96,592.24,589.96,591.34,10553.0,588.8994,591.1753,588.8994,590.2769,10553.0
2025-03-12 12:40:00,591.33,591.78,589.71,591.78,7210.0,590.267,590.7161,588.6499,590.7161,7210.0
2025-03-12 12:50:00,592.04,592.6,589.5,589.76,7553.0,590.9757,591.5347,588.4402,588.6998,7553.0
2025-03-12 13:00:00,590.03,591.26,589.85,591.21,8342.0,588.9693,590.1971,588.7896,590.1472,8342.0
2025-03-12 13:10:00,591.2,592.78,590.81,592.78,8029.0,590.1372,591.7143,589.7479,591.7143,8029.0
2025-03-12 13:20:00,593.16,593.34,592.21,593.08,4347.0,592.0937,592.2733,591.1454,592.0138,4347.0
2025-03-12 13:30:00,593.52,593.69,592.64,592.92,7819.0,592.453,592.6227,591.5746,591.8541,7819.0
2025-03-12 13:40:00,592.91,593.42,591.56,591.56,14724.0,591.8441,592.3532,590.4965,590.4965,14724.0
2025-03-12 13:50:00,591.54,591.61,589.13,589.31,8375.0,590.4766,590.5464,588.0709,588.2506,8375.0
2025-03-12 14:00:00,589.24,590.63,589.0,589.72,14867.0,588.1807,589.5682,587.9411,588.6598,14867.0
2025-03-12 14:10:00,590.02,592.25,590.02,592.25,5734.0,588.9593,591.1853,588.9593,591.1853,5734.0
2025-03-12 14:20:00,592.66,593.12,591.9,593.12,10663.0,591.5946,592.0537,590.8359,592.0537,10663.0
2025-03-12 14:30:00,592.99,593.58,592.69,593.58,9009.0,591.924,592.5129,591.6245,592.5129,9009.0
2025-03-12 14:40:00,593.84,595.36,593.84,594.82,7240.0,592.7724,594.2897,592.7724,593.7507,7240.0
2025-03-12 14:50:00,594.82,595.34,593.81,595.07,16363.0,593.7507,594.2697,592.7425,594.0002,16363.0
2025-03-12 15:00:00,594.99,595.06,593.65,594.21,12701.0,593.9204,593.9902,592.5828,593.1418,12701.0
2025-03-12 15:10:00,594.01,595.25,593.64,595.25,11091.0,592.9421,594.1799,592.5728,594.1799,11091.0
2025-03-12 15:20:00,594.83,595.23,593.23,594.36,18703.0,593.7607,594.1599,592.1635,593.2915,18703.0
2025-03-12 15:30:00,594.62,595.17,593.07,593.07,11227.0,593.551,594.1,592.0038,592.0038,11227.0
2025-03-12 15:40:00,593.27,595.31,592.9,594.26,23713.0,592.2035,594.2398,591.8341,593.1917,23713.0
2025-03-12 15:50:00,593.99,593.99,591.03,591.15,75971.0,592.9222,592.9222,589.9675,590.0873,75971.0
2025-03-13 09:30:00,586.08,586.18,569.51,570.57,52193.0,585.0264,585.1262,568.4862,569.5443,52193.0
2025-03-13 09:40:00,571.51,572.91,567.0,568.76,33322.0,570.4826,571.8801,565.9807,567.7375,33322.0
2025-03-13 09:50:00,568.76,569.28,563.72,568.0,34514.0,567.7375,568.2566,562.7066,566.9789,34514.0
2025-03-13 10:00:00,567.26,572.16,565.85,570.83,32847.0,566.2402,571.1314,564.8328,569.8038,32847.0
2025-03-13 10:10:00,570.71,575.75,569.56,575.18,13573.0,569.684,574.715,568.5361,574.146,13573.0
2025-03-13 10:20:00,575.84,576.25,573.47,573.47,12437.0,574.8048,575.2141,572.4391,572.4391,12437.0
2025-03-13 10:30:00,574.3,575.32,570.95,572.57,17705.0,573.2676,574.2857,569.9236,571.5407,17705.0
2025-03-13 10:40:00,572.96,573.3,571.46,571.6,8808.0,571.93,572.2694,570.4327,570.5724,8808.0
2025-03-13 10:50:00,572.19,574.5,571.96,574.5,17422.0,571.1614,573.4672,570.9318,573.4672,17422.0
2025-03-13 11:00:00,574.89,576.61,574.56,574.87,12983.0,573.8565,575.5734,573.5271,573.8365,12983.0
2025-03-13 11:10:00,575.05,575.61,574.25,575.61,8111.0,574.0162,574.5752,573.2177,574.5752,8111.0
2025-03-13 11:20:00,575.25,575.26,573.67,574.29,22296.0,574.2159,574.2258,572.6387,573.2576,22296.0
2025-03-13 11:30:00,574.27,574.65,572.75,572.98,17615.0,573.2376,573.6169,571.7204,571.9499,17615.0
2025-03-13 11:40:00,572.98,574.9,572.48,574.9,7635.0,571.9499,573.8665,571.4508,573.8665,7635.0
2025-03-13 11:50:00,574.77,574.77,573.51,574.02,19557.0,573.7367,573.7367,572.479,572.9881,19557.0
2025-03-13 12:00:00,574.22,576.0,573.74,575.29,16243.0,573.1877,574.9645,572.7086,574.2558,16243.0
2025-03-13 12:10:00,575.35,576.98,574.08,576.83,16729.0,574.3157,575.9428,573.048,575.793,16729.0
2025-03-13 12:20:00,577.27,579.16,576.6,577.1,17444.0,576.2322,578.1188,575.5634,576.0625,17444.0
2025-03-13 12:30:00,576.62,579.96,576.62,579.96,8764.0,575.5834,578.9174,575.5834,578.9174,8764.0
2025-03-13 12:40:00,580.5,580.83,575.95,577.23,13897.0,579.4564,579.7858,574.9146,576.1923,13897.0
2025-03-13 12:50:00,576.84,577.9,576.21,577.07,11416.0,575.803,576.8611,575.1741,576.0326,11416.0
2025-03-13 13:00:00,576.76,577.62,576.37,576.93,4346.0,575.7231,576.5816,575.3338,575.8928,4346.0
2025-03-13 13:10:00,576.93,577.53,575.22,575.25,15508.0,575.8928,576.4918,574.1859,574.2159,15508.0
2025-03-13 13:20:00,575.52,576.85,575.19,576.19,8604.0,574.4854,575.813,574.156,575.1542,8604.0
2025-03-13 13:30:00,575.58,576.18,573.9,575.19,13671.0,574.5453,575.1442,572.8683,574.156,13671.0
2025-03-13 13:40:00,575.24,575.94,574.41,574.41,25660.0,574.2059,574.9046,573.3774,573.3774,25660.0
2025-03-13 13:50:00,574.64,575.23,573.46,573.46,25987.0,573.607,574.1959,572.4291,572.4291,25987.0
2025-03-13 14:00:00,573.35,577.16,573.16,575.62,13096.0,572.3193,576.1224,572.1296,574.5852,13096.0
2025-03-13 14:10:00,575.25,577.67,575.25,577.58,14774.0,574.2159,576.6315,574.2159,576.5417,14774.0
2025-03-13 14:20:00,576.76,578.57,576.36,577.88,7243.0,575.7231,577.5299,575.3239,576.8411,7243.0
2025-03-13 14:30:00,577.84,579.12,577.38,579.12,9150.0,576.8012,578.0789,576.342,578.0789,9150.0
2025-03-13 14:40:00,578.62,580.3,578.61,580.01,10181.0,577.5798,579.2568,577.5698,578.9673,10181.0
2025-03-13 14:50:00,580.0,580.27,578.52,579.92,6535.0,578.9573,579.2268,577.48,578.8775,6535.0
2025-03-13 15:00:00,579.75,581.5,578.54,578.54,10154.0,578.7078,580.4546,577.4999,577.4999,10154.0
2025-03-13 15:10:00,578.48,579.33,578.25,578.93,8241.0,577.4401,578.2885,577.2105,577.8892,8241.0
2025-03-13 15:20:00,578.78,579.39,577.38,577.92,13353.0,577.7395,578.3484,576.342,576.8811,13353.0
2025-03-13 15:30:00,577.64,578.61,576.59,576.98,12589.0,576.6016,577.5698,575.5535,575.9428,12589.0
2025-03-13 15:40:00,576.83,578.23,576.38,577.63,15834.0,575.793,577.1905,575.3438,576.5916,15834.0
2025-03-13 15:50:00,577.46,581.6,576.86,581.31,129527.0,576.4219,580.5544,575.823,580.265,129527.0
2025-03-14 09:30:00,589.22,594.8,586.83,589.79,46031.0,588.1607,593.7307,585.775,588.7297,46031.0
2025-03-14 09:40:00,590.32,593.66,590.32,592.06,13213.0,589.2588,592.5928,589.2588,590.9956,13213.0
2025-03-14 09:50:00,592.24,593.3,591.73,592.44,24541.0,591.1753,592.2334,590.6662,591.375,24541.0
2025-03-14 10:00:00,591.72,593.83,588.59,592.5,25361.0,590.6563,592.7625,587.5319,591.4348,25361.0
2025-03-14 10:10:00,592.5,593.65,590.9,591.75,17735.0,591.4348,592.5828,589.8377,590.6862,17735.0
2025-03-14 10:20:00,591.98,593.94,590.96,592.46,37313.0,590.9158,592.8723,589.8976,591.3949,37313.0
2025-03-14 10:30:00,592.51,594.37,592.25,594.37,12749.0,591.4448,593.3015,591.1853,593.3015,12749.0
2025-03-14 10:40:00,594.23,595.66,593.19,594.82,7427.0,593.1617,594.5892,592.1236,593.7507,7427.0
2025-03-14 10:50:00,595.07,596.59,593.99,596.59,14330.0,594.0002,595.5175,592.9222,595.5175,14330.0
2025-03-14 11:00:00,596.58,597.72,595.96,595.96,14027.0,595.5075,596.6455,594.8886,594.8886,14027.0
2025-03-14 11:10:00,595.67,596.52,594.84,596.22,18296.0,594.5992,595.4476,593.7706,595.1482,18296.0
2025-03-14 11:20:00,595.99,596.47,595.32,595.76,13155.0,594.9186,595.3977,594.2498,594.689,13155.0
2025-03-14 11:30:00,595.64,596.04,594.45,595.02,12497.0,594.5692,594.9685,593.3813,593.9503,12497.0
2025-03-14 11:40:00,594.83,595.9,594.25,594.25,9598.0,593.7607,594.8287,593.1817,593.1817,9598.0
2025-03-14 11:50:00,594.57,596.56,594.21,596.56,9421.0,593.5011,595.4876,593.1418,595.4876,9421.0
2025-03-14 12:00:00,596.7,596.7,595.3,595.45,4834.0,595.6273,595.6273,594.2298,594.3795,4834.0
2025-03-14 12:10:00,595.61,601.54,595.29,599.67,37077.0,594.5393,600.4586,594.2198,598.592,37077.0
2025-03-14 12:20:00,599.36,600.28,595.09,596.05,45556.0,598.2825,599.2009,594.0202,594.9785,45556.0
2025-03-14 12:30:00,596.36,597.79,595.99,597.43,14866.0,595.2879,596.7153,594.9186,596.356,14866.0
2025-03-14 12:40:00,597.39,599.06,597.22,598.83,19720.0,596.3161,597.9831,596.1464,597.7535,19720.0
2025-03-14 12:50:00,598.84,599.17,598.32,598.6,9711.0,597.7635,598.0929,597.2444,597.5239,9711.0
2025-03-14 13:00:00,598.4,599.26,597.62,598.75,16598.0,597.3242,598.1827,596.5456,597.6736,16598.0
2025-03-14 13:10:00,598.75,599.45,597.91,598.26,7528.0,597.6736,598.3724,596.8351,597.1845,7528.0
2025-03-14 13:20:00,598.25,598.92,598.21,598.77,16110.0,597.1745,597.8433,597.1346,597.6936,16110.0
2025-03-14 13:30:00,598.29,598.82,597.46,598.29,22753.0,597.2144,597.7435,596.3859,597.2144,22753.0
2025-03-14 13:40:00,598.66,598.98,596.45,596.65,11645.0,597.5838,597.9032,595.3777,595.5774,11645.0
2025-03-14 13:50:00,597.01,597.7,596.09,596.1,4307.0,595.9367,596.6255,595.0184,595.0284,4307.0
2025-03-14 14:00:00,595.94,596.38,594.62,594.62,10072.0,594.8687,595.3079,593.551,593.551,10072.0
2025-03-14 14:10:00,594.57,595.02,593.55,594.21,10592.0,593.5011,593.9503,592.483,593.1418,10592.0
2025-03-14 14:20:00,594.31,594.48,592.61,593.28,11880.0,593.2416,593.4113,591.5447,592.2134,11880.0
2025-03-14 14:30:00,592.86,594.22,592.86,594.02,16867.0,591.7942,593.1518,591.7942,592.9521,16867.0
2025-03-14 14:40:00,594.14,596.11,594.14,594.78,19016.0,593.0719,595.0384,593.0719,593.7108,19016.0
2025-03-14 14:50:00,594.84,595.29,593.87,595.08,6767.0,593.7706,594.2198,592.8024,594.0102,6767.0
2025-03-14 15:00:00,594.93,596.48,594.93,596.01,7773.0,593.8605,595.4077,593.8605,594.9385,7773.0
2025-03-14 15:10:00,596.26,596.85,595.94,596.85,10100.0,595.1881,595.777,594.8687,595.777,10100.0
2025-03-14 15:20:00,596.27,597.23,595.68,596.25,18424.0,595.1981,596.1563,594.6091,595.1781,18424.0
2025-03-14 15:30:00,596.24,596.85,595.26,595.52,8100.0,595.1681,595.777,594.1899,594.4494,8100.0
2025-03-14 15:40:00,595.89,597.15,595.44,597.14,10924.0,594.8188,596.0765,594.3696,596.0665,10924.0
2025-03-14 15:50:00,596.98,599.8,595.6,598.79,104525.0,595.9068,598.7217,594.5293,597.7135,104525.0
2025-03-17 09:30:00,595.42,599.42,591.92,598.81,24659.0,594.3496,598.3424,590.8559,597.7335,24659.0
2025-03-17 09:40:00,598.63,599.69,595.82,595.83,5687.0,597.5538,598.6119,594.7489,594.7589,5687.0
2025-03-17 09:50:00,595.74,597.83,595.2,597.36,12066.0,594.669,596.7553,594.13,596.2861,12066.0
2025-03-17 10:00:00,597.06,597.06,594.1,597.03,17710.0,595.9867,595.9867,593.032,595.9567,17710.0
2025-03-17 10:10:00,597.09,599.85,596.34,599.85,11487.0,596.0166,598.7716,595.2679,598.7716,11487.0
2025-03-17 10:20:00,599.97,601.26,599.58,600.04,6486.0,598.8914,600.1791,598.5021,598.9613,6486.0
2025-03-17 10:30:00,599.61,599.88,597.7,598.88,11419.0,598.5321,598.8016,596.6255,597.8034,11419.0
2025-03-17 10:40:00,598.32,599.29,597.95,598.22,2949.0,597.2444,598.2126,596.8751,597.1446,2949.0
2025-03-17 10:50:00,598.22,598.22,597.23,597.85,10137.0,597.1446,597.1446,596.1563,596.7752,10137.0
2025-03-17 11:00:00,597.9,599.19,596.71,596.85,8819.0,596.8251,598.1128,595.6373,595.777,8819.0
2025-03-17 11:10:00,596.76,598.31,596.39,598.31,7802.0,595.6872,597.2344,595.3179,597.2344,7802.0
2025-03-17 11:20:00,598.31,598.6,596.97,596.97,8103.0,597.2344,597.5239,595.8968,595.8968,8103.0
2025-03-17 11:30:00,596.9,597.39,594.68,595.1,10013.0,595.8269,596.3161,593.6109,594.0302,10013.0
2025-03-17 11:40:00,595.45,597.12,595.45,596.78,5288.0,594.3795,596.0465,594.3795,595.7072,5288.0
2025-03-17 11:50:00,596.74,598.3,596.73,598.04,4213.0,595.6672,597.2244,595.6572,596.9649,4213.0
2025-03-17 12:00:00,598.29,600.53,597.64,600.53,6962.0,597.2144,599.4504,596.5656,599.4504,6962.0
2025-03-17 12:10:00,600.85,601.25,599.17,599.38,6902.0,599.7698,600.1691,598.0929,598.3025,6902.0
2025-03-17 12:20:00,599.38,599.38,598.31,599.08,7515.0,598.3025,598.3025,597.2344,598.003,7515.0
2025-03-17 12:30:00,599.08,600.36,598.75,599.82,12391.0,598.003,599.2807,597.6736,598.7417,12391.0
2025-03-17 12:40:00,599.33,600.09,598.29,600.09,7635.0,598.2526,599.0112,597.2144,599.0112,7635.0
2025-03-17 12:50:00,600.04,601.14,598.72,599.46,6020.0,598.9613,600.0593,597.6437,598.3823,6020.0
2025-03-17 13:00:00,599.79,599.79,598.83,599.19,5695.0,598.7117,598.7117,597.7535,598.1128,5695.0
2025-03-17 13:10:00,599.64,600.31,599.4,599.49,4472.0,598.562,599.2308,598.3224,598.4123,4472.0
2025-03-17 13:20:00,599.53,601.24,599.28,600.94,31557.0,598.4522,600.1591,598.2027,599.8597,31557.0
2025-03-17 13:30:00,600.47,601.83,599.74,601.83,4980.0,599.3905,600.7481,598.6618,600.7481,4980.0
2025-03-17 13:40:00,601.25,602.39,601.2,602.39,8177.0,600.1691,601.3071,600.1192,601.3071,8177.0
2025-03-17 13:50:00,602.5,602.65,601.48,601.55,2789.0,601.4169,601.5666,600.3987,600.4686,2789.0
2025-03-17 14:00:00,601.58,602.7,601.58,602.7,4346.0,600.4985,601.6165,600.4985,601.6165,4346.0
2025-03-17 14:10:00,602.67,604.43,602.63,603.89,6466.0,601.5866,603.3434,601.5466,602.8044,6466.0
2025-03-17 14:20:00,603.81,604.6,603.11,604.59,4743.0,602.7245,603.5131,602.0258,603.5031,4743.0
2025-03-17 14:30:00,604.28,604.59,603.73,604.29,11225.0,603.1937,603.5031,602.6447,603.2037,11225.0
2025-03-17 14:40:00,604.11,604.9,603.58,604.75,8818.0,603.024,603.8126,602.4949,603.6628,8818.0
2025-03-17 14:50:00,604.97,605.03,604.34,604.64,10223.0,603.8824,603.9423,603.2536,603.553,10223.0
2025-03-17 15:00:00,604.85,605.32,604.26,604.81,13209.0,603.7626,604.2318,603.1737,603.7227,13209.0
2025-03-17 15:10:00,604.15,604.38,603.47,604.38,6290.0,603.0639,603.2935,602.3851,603.2935,6290.0
2025-03-17 15:20:00,604.35,605.22,604.27,604.67,7866.0,603.2635,604.132,603.1837,603.583,7866.0
2025-03-17 15:30:00,604.7,605.33,604.2,604.49,13120.0,603.6129,604.2418,603.1138,603.4033,13120.0
2025-03-17 15:40:00,604.58,604.64,603.1,603.42,15607.0,603.4931,603.553,602.0158,602.3352,15607.0
2025-03-17 15:50:00,603.64,603.64,601.62,601.66,61408.0,602.5548,602.5548,600.5385,600.5784,61408.0
2025-03-18 09:30:00,598.9,601.56,598.55,600.47,22941.0,597.8233,600.4786,597.474,599.3905,22941.0
2025-03-18 09:40:00,599.98,600.65,596.48,596.51,10246.0,598.9014,599.5702,595.4077,595.4376,10246.0
2025-03-18 09:50:00,597.52,598.68,596.46,598.68,7007.0,596.4458,597.6037,595.3877,597.6037,7007.0
2025-03-18 10:00:00,598.44,600.6,598.26,599.79,6925.0,597.3642,599.5203,597.1845,598.7117,6925.0
2025-03-18 10:10:00,599.25,600.02,598.69,598.97,11247.0,598.1727,598.9413,597.6137,597.8932,11247.0
2025-03-18 10:20:00,598.44,600.47,598.43,600.06,9176.0,597.3642,599.3905,597.3542,598.9813,9176.0
2025-03-18 10:30:00,599.66,599.95,598.15,598.98,12031.0,598.582,598.8715,597.0747,597.9032,12031.0
2025-03-18 10:40:00,598.98,598.98,595.58,596.13,12145.0,597.9032,597.9032,594.5093,595.0583,12145.0
2025-03-18 10:50:00,595.73,596.93,594.9,595.34,8892.0,594.659,595.8569,593.8305,594.2697,8892.0
2025-03-18 11:00:00,595.15,595.15,591.8,592.93,11228.0,594.0801,594.0801,590.7361,591.8641,11228.0
2025-03-18 11:10:00,592.41,593.54,592.05,592.39,15006.0,591.345,592.473,590.9857,591.325,15006.0
2025-03-18 11:20:00,592.67,594.87,592.63,594.53,17767.0,591.6045,593.8006,591.5646,593.4612,17767.0
2025-03-18 11:30:00,594.54,596.0,593.69,595.86,14562.0,593.4712,594.9286,592.6227,594.7888,14562.0
2025-03-18 11:40:00,596.3,596.45,594.8,595.16,8734.0,595.228,595.3777,593.7307,594.0901,8734.0
2025-03-18 11:50:00,594.74,595.15,593.87,594.57,6762.0,593.6708,594.0801,592.8024,593.5011,6762.0
2025-03-18 12:00:00,594.63,596.26,594.63,596.25,9267.0,593.561,595.1881,593.561,595.1781,9267.0
2025-03-18 12:10:00,596.35,597.51,595.82,596.09,10319.0,595.2779,596.4358,594.7489,595.0184,10319.0
2025-03-18 12:20:00,595.92,596.56,595.57,596.48,6449.0,594.8487,595.4876,594.4993,595.4077,6449.0
2025-03-18 12:30:00,596.48,597.37,596.15,597.19,7805.0,595.4077,596.2961,595.0783,596.1164,7805.0
2025-03-18 12:40:00,597.19,597.33,595.61,595.82,8195.0,596.1164,596.2562,594.5393,594.7489,8195.0
2025-03-18 12:50:00,595.7,597.99,595.33,597.67,6267.0,594.6291,596.915,594.2598,596.5956,6267.0
2025-03-18 13:00:00,597.31,597.31,595.52,596.16,8796.0,596.2362,596.2362,594.4494,595.0883,8796.0
2025-03-18 13:10:00,596.32,597.73,596.3,596.52,8740.0,595.248,596.6554,595.228,595.4476,8740.0
2025-03-18 13:20:00,596.8,598.03,596.5,597.15,7422.0,595.7271,596.9549,595.4277,596.0765,7422.0
2025-03-18 13:30:00,597.47,598.97,597.12,598.97,7477.0,596.3959,597.8932,596.0465,597.8932,7477.0
2025-03-18 13:40:00,598.55,599.12,598.12,599.05,11164.0,597.474,598.0429,597.0447,597.9731,11164.0
2025-03-18 13:50:00,599.04,599.87,598.53,598.87,11345.0,597.9631,598.7916,597.454,597.7934,11345.0
2025-03-18 14:00:00,598.47,598.65,596.96,597.58,9924.0,597.3941,597.5738,595.8868,596.5057,9924.0
2025-03-18 14:10:00,597.58,597.78,596.77,597.74,10645.0,596.5057,596.7054,595.6972,596.6654,10645.0
2025-03-18 14:20:00,597.4,598.08,597.3,597.5,12007.0,596.326,597.0048,596.2262,596.4259,12007.0
2025-03-18 14:30:00,597.35,598.21,597.0,598.21,5499.0,596.2761,597.1346,595.9268,597.1346,5499.0
2025-03-18 14:40:00,598.15,599.17,597.33,598.95,7863.0,597.0747,598.0929,596.2562,597.8733,7863.0
2025-03-18 14:50:00,599.21,599.47,598.11,598.64,10678.0,598.1328,598.3923,597.0348,597.5638,10678.0
2025-03-18 15:00:00,598.64,599.41,598.35,598.5,12916.0,597.5638,598.3324,597.2743,597.4241,12916.0
2025-03-18 15:10:00,598.5,598.69,598.01,598.68,9242.0,597.4241,597.6137,596.9349,597.6037,9242.0
2025-03-18 15:20:00,598.67,599.19,598.34,598.34,9422.0,597.5938,598.1128,597.2644,597.2644,9422.0
2025-03-18 15:30:00,598.55,599.03,598.08,598.28,6997.0,597.474,597.9531,597.0048,597.2045,6997.0
2025-03-18 15:40:00,598.08,598.66,597.05,597.08,15623.0,597.0048,597.5838,595.9767,596.0066,15623.0
2025-03-18 15:50:00,597.25,599.67,597.09,599.29,52826.0,596.1763,598.592,596.0166,598.2126,52826.0
2025-03-19 09:30:00,605.78,606.63,603.02,605.35,27575.0,604.691,605.5394,601.9359,604.2617,27575.0
2025-03-19 09:40:00,604.78,605.73,601.2,604.4,11212.0,603.6928,604.6411,600.1192,603.3135,11212.0
2025-03-19 09:50:00,604.63,608.4,604.63,607.83,12383.0,603.543,607.3063,603.543,606.7373,12383.0
2025-03-19 10:00:00,607.82,609.04,606.69,608.36,19857.0,606.7273,607.9451,605.5993,607.2663,19857.0
2025-03-19 10:10:00,608.36,608.36,606.4,606.4,4858.0,607.2663,607.2663,605.3099,605.3099,4858.0
2025-03-19 10:20:00,606.62,606.97,605.32,605.84,3774.0,605.5295,605.8788,604.2318,604.7509,3774.0
2025-03-19 10:30:00,606.01,606.01,604.58,605.04,9785.0,604.9206,604.9206,603.4931,603.9523,9785.0
2025-03-19 10:40:00,605.34,605.75,604.21,604.69,3845.0,604.2518,604.661,603.1238,603.6029,3845.0
2025-03-19 10:50:00,604.6,604.6,603.04,603.6,7874.0,603.5131,603.5131,601.9559,602.5149,7874.0
2025-03-19 11:00:00,603.38,603.67,601.81,603.6,11166.0,602.2953,602.5848,600.7281,602.5149,11166.0
2025-03-19 11:10:00,604.43,605.2,604.01,604.01,6088.0,603.3434,604.112,602.9242,602.9242,6088.0
2025-03-19 11:20:00,604.01,605.33,604.01,605.1,6201.0,602.9242,604.2418,602.9242,604.0122,6201.0
2025-03-19 11:30:00,605.14,605.84,604.21,605.84,5038.0,604.0521,604.7509,603.1238,604.7509,5038.0
2025-03-19 11:40:00,605.68,606.32,605.22,605.82,11719.0,604.5912,605.23,604.132,604.7309,11719.0
2025-03-19 11:50:00,605.82,607.28,605.23,606.49,9303.0,604.7309,606.1883,604.142,605.3997,9303.0
2025-03-19 12:00:00,606.49,606.88,606.0,606.72,11120.0,605.3997,605.789,604.9106,605.6293,11120.0
2025-03-19 12:10:00,606.72,607.24,605.11,605.57,4099.0,605.6293,606.1484,604.0222,604.4814,4099.0
2025-03-19 12:20:00,605.18,605.9,604.74,605.68,2130.0,604.0921,604.8108,603.6528,604.5912,2130.0
2025-03-19 12:30:00,605.81,605.82,604.59,604.59,1296.0,604.7209,604.7309,603.5031,603.5031,1296.0
2025-03-19 12:40:00,604.53,604.54,603.46,603.56,2192.0,603.4432,603.4532,602.3751,602.475,2192.0
2025-03-19 12:50:00,603.56,604.06,602.69,602.75,7241.0,602.475,602.9741,601.6065,601.6664,7241.0
2025-03-19 13:00:00,603.1,603.1,601.48,601.51,3972.0,602.0158,602.0158,600.3987,600.4287,3972.0
2025-03-19 13:10:00,601.91,601.91,599.91,600.72,3354.0,600.8279,600.8279,598.8315,599.6401,3354.0
2025-03-19 13:20:00,600.61,600.86,599.9,599.9,3763.0,599.5303,599.7798,598.8215,598.8215,3763.0
2025-03-19 13:30:00,599.71,600.53,599.26,600.24,5212.0,598.6319,599.4504,598.1827,599.1609,5212.0
2025-03-19 13:40:00,600.24,600.69,598.8,598.81,8710.0,599.1609,599.6101,597.7235,597.7335,8710.0
2025-03-19 13:50:00,598.75,599.72,598.75,598.8,3290.0,597.6736,598.6419,597.6736,597.7235,3290.0
2025-03-19 14:00:00,598.41,600.63,597.5,599.89,6605.0,597.3342,599.5502,596.4259,598.8116,6605.0
2025-03-19 14:10:00,599.88,601.38,599.88,601.07,8184.0,598.8016,600.2989,598.8016,599.9894,8184.0
2025-03-19 14:20:00,601.03,601.48,600.48,600.84,5851.0,599.9495,600.3987,599.4005,599.7599,5851.0
2025-03-19 14:30:00,601.36,603.4,601.19,602.12,7754.0,600.2789,602.3153,600.1092,601.0376,7754.0
2025-03-19 14:40:00,602.25,603.84,601.7,603.5,9773.0,601.1673,602.7545,600.6183,602.4151,9773.0
2025-03-19 14:50:00,603.58,605.38,603.31,605.38,10719.0,602.4949,604.2917,602.2254,604.2917,10719.0
2025-03-19 15:00:00,605.52,607.57,605.43,607.57,22941.0,604.4314,606.4778,604.3416,606.4778,22941.0
2025-03-19 15:10:00,607.93,608.0,605.74,606.07,10248.0,606.8371,606.907,604.651,604.9805,10248.0
2025-03-19 15:20:00,606.27,606.27,603.05,603.71,7785.0,605.1801,605.1801,601.9659,602.6247,7785.0
2025-03-19 15:30:00,603.61,605.0,603.27,604.24,7809.0,602.5249,603.9124,602.1855,603.1537,7809.0
2025-03-19 15:40:00,604.9,606.0,602.79,603.2,14366.0,603.8126,604.9106,601.7064,602.1156,14366.0
2025-03-19 15:50:00,602.7,603.38,601.57,602.8,38038.0,601.6165,602.2953,600.4885,601.7163,38038.0
2025-03-20 09:30:00,599.11,601.44,596.08,599.46,26027.0,598.033,600.3588,595.0084,598.3823,26027.0
2025-03-20 09:40:00,599.46,600.97,598.56,599.74,6083.0,598.3823,599.8896,597.484,598.6618,6083.0
2025-03-20 09:50:00,599.11,601.06,599.01,600.98,5943.0,598.033,599.9795,597.9331,599.8996,5943.0
2025-03-20 10:00:00,600.52,603.13,600.52,601.08,11583.0,599.4404,602.0457,599.4404,599.9994,11583.0
2025-03-20 10:10:00,601.69,602.2,600.46,601.59,5980.0,600.6083,601.1174,599.3805,600.5085,5980.0
2025-03-20 10:20:00,601.67,605.22,601.67,603.68,7583.0,600.5884,604.132,600.5884,602.5948,7583.0
2025-03-20 10:30:00,604.28,605.52,604.25,605.49,5380.0,603.1937,604.4314,603.1637,604.4015,5380.0
2025-03-20 10:40:00,605.49,605.58,604.84,604.88,4384.0,604.4015,604.4913,603.7527,603.7926,4384.0
2025-03-20 10:50:00,604.46,604.71,603.72,604.01,8787.0,603.3733,603.6229,602.6347,602.9242,8787.0
2025-03-20 11:00:00,603.72,604.3,603.14,604.3,3372.0,602.6347,603.2136,602.0557,603.2136,3372.0
2025-03-20 11:10:00,604.11,604.61,603.04,603.04,8234.0,603.024,603.5231,601.9559,601.9559,8234.0
2025-03-20 11:20:00,603.04,603.85,602.63,603.36,6481.0,601.9559,602.7644,601.5466,602.2753,6481.0
2025-03-20 11:30:00,603.52,603.52,600.91,602.23,16338.0,602.435,602.435,599.8297,601.1474,16338.0
2025-03-20 11:40:00,602.7,603.3,602.29,603.0,3862.0,601.6165,602.2154,601.2073,601.916,3862.0
2025-03-20 11:50:00,602.94,604.19,602.22,602.22,4871.0,601.8561,603.1038,601.1374,601.1374,4871.0
2025-03-20 12:00:00,602.06,603.36,601.78,602.0,1863.0,600.9777,602.2753,600.6982,600.9178,1863.0
2025-03-20 12:10:00,602.01,602.01,601.24,602.0,4594.0,600.9278,600.9278,600.1591,600.9178,4594.0
2025-03-20 12:20:00,601.65,601.65,600.03,600.2,2606.0,600.5684,600.5684,598.9513,599.121,2606.0
2025-03-20 12:30:00,600.42,600.74,599.76,600.05,8369.0,599.3406,599.66,598.6818,598.9713,8369.0
2025-03-20 12:40:00,600.48,600.48,598.86,599.27,22648.0,599.4005,599.4005,597.7834,598.1927,22648.0
2025-03-20 12:50:00,599.27,600.35,599.0,599.0,5134.0,598.1927,599.2707,597.9232,597.9232,5134.0
2025-03-20 13:00:00,599.7,601.77,599.7,601.76,5646.0,598.6219,600.6882,598.6219,600.6782,5646.0
2025-03-20 13:10:00,601.41,601.64,600.44,601.64,3496.0,600.3288,600.5584,599.3606,600.5584,3496.0
2025-03-20 13:20:00,601.25,601.26,599.26,599.53,4022.0,600.1691,600.1791,598.1827,598.4522,4022.0
2025-03-20 13:30:00,599.92,600.27,599.34,599.86,8905.0,598.8415,599.1909,598.2626,598.7816,8905.0
2025-03-20 13:40:00,599.73,600.7,599.72,599.73,16649.0,598.6519,599.6201,598.6419,598.6519,16649.0
2025-03-20 13:50:00,599.5,599.82,598.49,598.83,4003.0,598.4223,598.7417,597.4141,597.7535,4003.0
2025-03-20 14:00:00,599.14,599.96,599.14,599.79,2530.0,598.0629,598.8814,598.0629,598.7117,2530.0
2025-03-20 14:10:00,599.96,601.33,599.93,600.95,7676.0,598.8814,600.249,598.8515,599.8697,7676.0
2025-03-20 14:20:00,600.95,600.95,598.95,598.95,26020.0,599.8697,599.8697,597.8733,597.8733,26020.0
2025-03-20 14:30:00,598.53,600.39,597.7,600.21,4138.0,597.454,599.3107,596.6255,599.131,4138.0
2025-03-20 14:40:00,600.1,600.48,599.37,600.48,7788.0,599.0212,599.4005,598.2925,599.4005,7788.0
2025-03-20 14:50:00,600.55,601.21,599.53,599.53,13879.0,599.4704,600.1292,598.4522,598.4522,13879.0
2025-03-20 15:00:00,599.85,600.27,599.29,599.29,3831.0,598.7716,599.1909,598.2126,598.2126,3831.0
2025-03-20 15:10:00,599.12,599.84,599.02,599.5,4675.0,598.0429,598.7617,597.9431,598.4223,4675.0
2025-03-20 15:20:00,599.38,600.37,598.44,598.44,5539.0,598.3025,599.2907,597.3642,597.3642,5539.0
2025-03-20 15:30:00,598.93,600.14,598.63,599.62,9528.0,597.8533,599.0611,597.5538,598.5421,9528.0
2025-03-20 15:40:00,599.62,601.33,599.44,601.24,15636.0,598.5421,600.249,598.3624,600.1591,15636.0
2025-03-20 15:50:00,600.89,602.22,599.29,600.4,43251.0,599.8098,601.1374,598.2126,599.3206,43251.0
2025-03-21 09:30:00,592.99,593.34,590.02,592.79,238831.0,591.924,592.2733,588.9593,591.7243,238831.0
2025-03-21 09:40:00,593.11,596.02,592.97,596.02,12044.0,592.0438,594.9485,591.904,594.9485,12044.0
2025-03-21 09:50:00,596.22,596.82,593.98,595.34,17164.0,595.1482,595.7471,592.9122,594.2697,17164.0
2025-03-21 10:00:00,595.4,595.41,593.56,593.56,16132.0,594.3296,594.3396,592.4929,592.4929,16132.0
2025-03-21 10:10:00,593.79,594.24,592.65,593.05,11529.0,592.7225,593.1717,591.5846,591.9839,11529.0
2025-03-21 10:20:00,592.95,594.62,592.69,594.01,9630.0,591.884,593.551,591.6245,592.9421,9630.0
2025-03-21 10:30:00,593.56,594.24,593.0,593.0,8288.0,592.4929,593.1717,591.934,591.934,8288.0
2025-03-21 10:40:00,592.97,593.34,592.03,593.15,4730.0,591.904,592.2733,590.9657,592.0837,4730.0
2025-03-21 10:50:00,593.15,594.81,593.15,594.71,3772.0,592.0837,593.7407,592.0837,593.6409,3772.0
2025-03-21 11:00:00,594.71,595.5,594.64,594.99,2529.0,593.6409,594.4295,593.571,593.9204,2529.0
2025-03-21 11:10:00,594.89,594.9,593.19,593.37,4078.0,593.8206,593.8305,592.1236,592.3033,4078.0
2025-03-21 11:20:00,593.37,593.7,592.71,593.07,2078.0,592.3033,592.6327,591.6445,592.0038,2078.0
2025-03-21 11:30:00,593.06,594.48,593.05,594.48,4921.0,591.9938,593.4113,591.9839,593.4113,4921.0
2025-03-21 11:40:00,594.04,595.13,593.7,594.85,5436.0,592.9721,594.0601,592.6327,593.7806,5436.0
2025-03-21 11:50:00,594.85,595.5,594.41,594.94,5842.0,593.7806,594.4295,593.3414,593.8705,5842.0
2025-03-21 12:00:00,594.99,597.13,594.99,597.07,9487.0,593.9204,596.0565,593.9204,595.9966,9487.0
2025-03-21 12:10:00,597.89,601.66,597.63,601.56,6264.0,596.8152,600.5784,596.5556,600.4786,6264.0
2025-03-21 12:20:00,601.27,602.44,600.57,600.75,10961.0,600.1891,601.357,599.4903,599.67,10961.0
2025-03-21 12:30:00,600.8,601.3,599.36,600.77,8287.0,599.7199,600.219,598.2825,599.69,8287.0
2025-03-21 12:40:00,600.87,601.08,600.39,600.94,5046.0,599.7898,599.9994,599.3107,599.8597,5046.0
2025-03-21 12:50:00,601.0,601.77,600.83,601.41,6834.0,599.9196,600.6882,599.7499,600.3288,6834.0
2025-03-21 13:00:00,601.7,601.7,599.89,600.58,2399.0,600.6183,600.6183,598.8116,599.5003,2399.0
2025-03-21 13:10:00,601.34,601.68,600.41,600.44,4517.0,600.259,600.5983,599.3306,599.3606,4517.0
2025-03-21 13:20:00,600.44,601.0,599.29,599.63,7805.0,599.3606,599.9196,598.2126,598.552,7805.0
2025-03-21 13:30:00,599.3,600.33,599.26,600.18,11204.0,598.2226,599.2508,598.1827,599.101,11204.0
2025-03-21 13:40:00,600.6,601.28,600.44,601.01,10214.0,599.5203,600.1991,599.3606,599.9296,10214.0
2025-03-21 13:50:00,601.01,601.41,600.06,600.06,7275.0,599.9296,600.3288,598.9813,598.9813,7275.0
2025-03-21 14:00:00,600.06,600.38,599.63,599.87,8969.0,598.9813,599.3007,598.552,598.7916,8969.0
2025-03-21 14:10:00,599.59,600.08,598.94,599.92,7281.0,598.5121,599.0012,597.8633,598.8415,7281.0
2025-03-21 14:20:00,599.69,600.22,598.53,599.07,9516.0,598.6119,599.141,597.454,597.993,9516.0
2025-03-21 14:30:00,598.81,600.22,598.8,599.88,16706.0,597.7335,599.141,597.7235,598.8016,16706.0
2025-03-21 14:40:00,600.05,600.1,599.03,599.4,6348.0,598.9713,599.0212,597.9531,598.3224,6348.0
2025-03-21 14:50:00,599.39,601.58,599.33,600.44,15184.0,598.3125,600.4985,598.2526,599.3606,15184.0
2025-03-21 15:00:00,600.72,600.91,599.83,599.85,11379.0,599.6401,599.8297,598.7517,598.7716,11379.0
2025-03-21 15:10:00,599.97,601.0,599.5,600.62,13199.0,598.8914,599.9196,598.4223,599.5403,13199.0
2025-03-21 15:20:00,600.77,601.71,600.06,601.43,21611.0,599.69,600.6283,598.9813,600.3488,21611.0
2025-03-21 15:30:00,601.69,602.32,600.93,601.74,38000.0,600.6083,601.2372,599.8497,600.6582,38000.0
2025-03-21 15:40:00,601.54,601.59,600.94,601.14,16700.0,600.4586,600.5085,599.8597,600.0593,16700.0
2025-03-21 15:50:00,601.31,605.25,601.15,604.25,87689.0,600.229,604.1619,600.0693,603.1637,87689.0
2025-03-24 09:30:00,610.0,610.0,605.28,605.67,39480.0,608.9034,608.9034,604.1919,604.5812,39480.0
2025-03-24 09:40:00,606.37,611.0,606.12,610.1,32870.0,605.2799,609.9016,605.0304,609.0032,32870.0
2025-03-24 09:50:00,610.5,611.52,609.6,609.61,19363.0,609.4025,610.4207,608.5041,608.5141,19363.0
2025-03-24 10:00:00,610.31,611.35,609.0,609.04,8714.0,609.2128,610.251,607.9052,607.9451,8714.0
2025-03-24 10:10:00,609.48,609.73,607.27,607.27,12869.0,608.3843,608.6339,606.1783,606.1783,12869.0
2025-03-24 10:20:00,607.25,608.28,606.44,606.87,6704.0,606.1583,607.1865,605.3498,605.779,6704.0
2025-03-24 10:30:00,606.87,607.8,606.2,607.0,20239.0,605.779,606.7073,605.1102,605.9088,20239.0
2025-03-24 10:40:00,607.3,608.08,606.94,606.94,15439.0,606.2082,606.9868,605.8489,605.8489,15439.0
2025-03-24 10:50:00,607.43,607.71,607.08,607.63,4000.0,606.338,606.6175,605.9886,606.5377,4000.0
2025-03-24 11:00:00,607.64,608.98,607.18,608.98,4672.0,606.5476,607.8852,606.0885,607.8852,4672.0
2025-03-24 11:10:00,608.98,609.16,608.55,608.63,4721.0,607.8852,608.0649,607.456,607.5359,4721.0
2025-03-24 11:20:00,608.55,608.92,608.1,608.45,4536.0,607.456,607.8253,607.0068,607.3562,4536.0
2025-03-24 11:30:00,608.56,609.06,608.56,609.01,1326.0,607.466,607.9651,607.466,607.9152,1326.0
2025-03-24 11:40:00,608.94,609.1,608.12,608.53,4861.0,607.8453,608.005,607.0268,607.436,4861.0
2025-03-24 11:50:00,608.54,608.7,608.35,608.55,3370.0,607.446,607.6057,607.2564,607.456,3370.0
2025-03-24 12:00:00,608.54,610.17,608.54,610.15,4266.0,607.446,609.0731,607.446,609.0531,4266.0
2025-03-24 12:10:00,609.83,611.0,609.82,610.68,14610.0,608.7337,609.9016,608.7237,609.5822,14610.0
2025-03-24 12:20:00,611.0,612.46,610.68,610.97,10454.0,609.9016,611.359,609.5822,609.8716,10454.0
2025-03-24 12:30:00,611.14,612.41,610.86,611.93,10195.0,610.0413,611.3091,609.7618,610.8299,10195.0
2025-03-24 12:40:00,611.87,612.73,611.49,612.64,7897.0,610.77,611.6285,610.3907,611.5386,7897.0
2025-03-24 12:50:00,612.21,612.98,611.38,611.42,17848.0,611.1094,611.878,610.2809,610.3208,17848.0
2025-03-24 13:00:00,611.76,611.84,611.04,611.06,7851.0,610.6602,610.7401,609.9415,609.9615,7851.0
2025-03-24 13:10:00,611.29,612.22,611.07,612.0,7637.0,610.1911,611.1194,609.9715,610.8998,7637.0
2025-03-24 13:20:00,612.06,613.21,612.06,612.69,14615.0,610.9597,612.1076,610.9597,611.5886,14615.0
2025-03-24 13:30:00,612.88,613.47,612.38,613.39,13338.0,611.7782,612.3672,611.2791,612.2873,13338.0
2025-03-24 13:40:00,613.43,613.43,612.3,613.0,9263.0,612.3272,612.3272,611.1993,611.898,9263.0
2025-03-24 13:50:00,612.98,613.29,612.32,613.03,9610.0,611.878,612.1875,611.2192,611.9279,9610.0
2025-03-24 14:00:00,613.03,613.05,612.06,612.67,19576.0,611.9279,611.9479,610.9597,611.5686,19576.0
2025-03-24 14:10:00,612.9,613.28,612.2,613.17,30348.0,611.7982,612.1775,611.0994,612.0677,30348.0
2025-03-24 14:20:00,612.84,613.26,612.19,613.05,10773.0,611.7383,612.1575,611.0895,611.9479,10773.0
2025-03-24 14:30:00,613.11,613.15,611.4,612.46,25081.0,612.0078,612.0477,610.3009,611.359,25081.0
2025-03-24 14:40:00,612.44,613.25,611.96,612.48,16262.0,611.339,612.1475,610.8599,611.3789,16262.0
2025-03-24 14:50:00,612.78,613.08,612.16,612.66,20879.0,611.6784,611.9779,611.0595,611.5586,20879.0
2025-03-24 15:00:00,612.69,613.63,612.36,613.33,10216.0,611.5886,612.5269,611.2591,612.2274,10216.0
2025-03-24 15:10:00,613.26,613.43,612.82,613.05,7583.0,612.1575,612.3272,611.7183,611.9479,7583.0
2025-03-24 15:20:00,612.98,613.14,612.33,613.0,14737.0,611.878,612.0377,611.2292,611.898,14737.0
2025-03-24 15:30:00,613.08,613.57,612.74,612.95,21704.0,611.9779,612.467,611.6385,611.8481,21704.0
2025-03-24 15:40:00,612.8,613.34,612.57,612.74,31112.0,611.6984,612.2374,611.4688,611.6385,31112.0
2025-03-24 15:50:00,612.92,614.29,611.47,612.85,74841.0,611.8181,613.1857,610.3707,611.7483,74841.0
2025-03-25 09:30:00,611.52,616.04,605.21,612.13,32790.0,610.4207,614.9325,604.122,611.0296,32790.0
2025-03-25 09:40:00,611.01,613.49,611.0,613.16,7416.0,609.9116,612.3871,609.9016,612.0577,7416.0
2025-03-25 09:50:00,613.2,615.99,612.68,615.99,14846.0,612.0976,614.8826,611.5786,614.8826,14846.0
2025-03-25 10:00:00,615.11,616.17,614.6,615.56,5234.0,614.0042,615.0623,613.4951,614.4534,5234.0
2025-03-25 10:10:00,615.89,617.5,615.22,616.09,6390.0,614.7828,616.3899,614.114,614.9824,6390.0
2025-03-25 10:20:00,615.47,615.47,613.93,614.58,6008.0,614.3636,614.3636,612.8263,613.4752,6008.0
2025-03-25 10:30:00,614.99,617.52,614.86,617.34,15587.0,613.8844,616.4099,613.7547,616.2302,15587.0
2025-03-25 10:40:00,617.67,619.97,617.04,618.68,17284.0,616.5596,618.8555,615.9307,617.5678,17284.0
2025-03-25 10:50:00,618.79,619.31,618.21,618.62,7477.0,617.6776,618.1967,617.0986,617.5079,7477.0
2025-03-25 11:00:00,618.62,619.46,617.83,619.46,27847.0,617.5079,618.3464,616.7193,618.3464,27847.0
2025-03-25 11:10:00,619.55,620.93,619.54,620.56,15553.0,618.4362,619.8137,618.4262,619.4444,15553.0
2025-03-25 11:20:00,620.63,620.7,619.44,619.77,21673.0,619.5143,619.5842,618.3264,618.6558,21673.0
2025-03-25 11:30:00,620.0,620.0,618.23,619.07,46289.0,618.8854,618.8854,617.1186,617.9571,46289.0
2025-03-25 11:40:00,619.17,619.95,617.33,617.33,18207.0,618.0569,618.8355,616.2202,616.2202,18207.0
2025-03-25 11:50:00,617.64,617.65,616.09,616.56,6455.0,616.5297,616.5396,614.9824,615.4516,6455.0
2025-03-25 12:00:00,616.79,617.82,616.54,617.63,4789.0,615.6812,616.7093,615.4316,616.5197,4789.0
2025-03-25 12:10:00,617.47,617.79,614.9,615.31,14728.0,616.36,616.6794,613.7946,614.2038,14728.0
2025-03-25 12:20:00,615.25,615.72,614.16,614.51,6187.0,614.144,614.6131,613.0559,613.4053,6187.0
2025-03-25 12:30:00,614.51,615.07,614.15,614.84,6230.0,613.4053,613.9643,613.0459,613.7347,6230.0
2025-03-25 12:40:00,614.6,615.24,614.36,614.76,4169.0,613.4951,614.134,613.2556,613.6548,4169.0
2025-03-25 12:50:00,614.76,615.37,613.99,613.99,2835.0,613.6548,614.2637,612.8862,612.8862,2835.0
2025-03-25 13:00:00,614.16,616.47,614.16,616.18,5037.0,613.0559,615.3618,613.0559,615.0723,5037.0
2025-03-25 13:10:00,616.1,616.1,615.18,615.41,2247.0,614.9924,614.9924,614.0741,614.3037,2247.0
2025-03-25 13:20:00,615.52,615.83,614.97,615.4,2533.0,614.4135,614.7229,613.8645,614.2937,2533.0
2025-03-25 13:30:00,615.38,615.82,615.04,615.08,3385.0,614.2737,614.7129,613.9343,613.9743,3385.0
2025-03-25 13:40:00,615.03,616.05,615.03,615.29,5214.0,613.9243,614.9425,613.9243,614.1839,5214.0
2025-03-25 13:50:00,615.03,615.56,614.78,614.86,2159.0,613.9243,614.4534,613.6748,613.7547,2159.0
2025-03-25 14:00:00,614.85,614.93,614.38,614.48,3500.0,613.7447,613.8245,613.2755,613.3753,3500.0
2025-03-25 14:10:00,614.72,615.63,614.7,615.22,7080.0,613.6149,614.5233,613.5949,614.114,7080.0
2025-03-25 14:20:00,615.23,615.41,614.38,614.4,9054.0,614.124,614.3037,613.2755,613.2955,9054.0
2025-03-25 14:30:00,614.44,614.44,613.9,614.12,2679.0,613.3354,613.3354,612.7964,613.016,2679.0
2025-03-25 14:40:00,614.12,614.75,613.48,614.07,6382.0,613.016,613.6449,612.3771,612.9661,6382.0
2025-03-25 14:50:00,614.04,614.62,613.67,614.48,4698.0,612.9361,613.5151,612.5668,613.3753,4698.0
2025-03-25 15:00:00,614.58,615.0,613.93,614.46,4177.0,613.4752,613.8944,612.8263,613.3554,4177.0
2025-03-25 15:10:00,614.59,615.39,614.16,614.97,5232.0,613.4851,614.2837,613.0559,613.8645,5232.0
2025-03-25 15:20:00,615.74,616.14,615.66,616.13,3855.0,614.6331,615.0324,614.5532,615.0224,3855.0
2025-03-25 15:30:00,616.14,616.76,615.76,616.0,14374.0,615.0324,615.6512,614.653,614.8926,14374.0
2025-03-25 15:40:00,615.89,618.49,615.88,618.49,16372.0,614.7828,617.3781,614.7728,617.3781,16372.0
2025-03-25 15:50:00,618.3,619.55,617.13,618.72,54812.0,617.1885,618.4362,616.0206,617.6077,54812.0
2025-03-26 09:30:00,618.09,618.86,615.0,617.72,15461.0,616.9788,617.7475,613.8944,616.6095,15461.0
2025-03-26 09:40:00,618.17,619.28,618.01,618.41,4271.0,617.0587,618.1667,616.899,617.2983,4271.0
2025-03-26 09:50:00,618.69,619.42,617.05,617.05,4964.0,617.5778,618.3065,615.9407,615.9407,4964.0
2025-03-26 10:00:00,616.81,619.13,616.5,617.79,14839.0,615.7011,618.017,615.3917,616.6794,14839.0
2025-03-26 10:10:00,618.0,619.29,617.82,618.05,6699.0,616.889,618.1767,616.7093,616.9389,6699.0
2025-03-26 10:20:00,618.02,618.45,616.93,617.27,8928.0,616.909,617.3382,615.8209,616.1603,8928.0
2025-03-26 10:30:00,617.12,617.44,615.79,615.79,6431.0,616.0106,616.33,614.683,614.683,6431.0
2025-03-26 10:40:00,616.15,616.7,615.13,616.09,7284.0,615.0423,615.5913,614.0242,614.9824,7284.0
2025-03-26 10:50:00,615.9,618.9,615.9,618.19,6507.0,614.7928,617.7874,614.7928,617.0787,6507.0
2025-03-26 11:00:00,617.96,618.8,617.68,618.54,3726.0,616.8491,617.6876,616.5696,617.428,3726.0
2025-03-26 11:10:00,618.95,620.26,618.68,620.25,3585.0,617.8373,619.1449,617.5678,619.135,3585.0
2025-03-26 11:20:00,620.27,620.27,618.64,618.64,4557.0,619.1549,619.1549,617.5279,617.5279,4557.0
2025-03-26 11:30:00,618.7,618.92,617.56,617.84,4896.0,617.5877,617.8074,616.4498,616.7293,4896.0
2025-03-26 11:40:00,618.0,619.61,618.0,618.89,6273.0,616.889,618.4961,616.889,617.7774,6273.0
2025-03-26 11:50:00,618.89,618.9,616.92,617.72,8333.0,617.7774,617.7874,615.8109,616.6095,8333.0
2025-03-26 12:00:00,617.64,618.32,617.13,618.15,4520.0,616.5297,617.2084,616.0206,617.0387,4520.0
2025-03-26 12:10:00,618.27,619.26,617.98,619.23,4812.0,617.1585,618.1467,616.869,618.1168,4812.0
2025-03-26 12:20:00,618.98,620.2,618.6,619.44,11930.0,617.8672,619.0851,617.4879,618.3264,11930.0
2025-03-26 12:30:00,619.5,619.61,617.8,617.8,18638.0,618.3863,618.4961,616.6894,616.6894,18638.0
2025-03-26 12:40:00,617.35,619.21,617.35,619.21,4030.0,616.2402,618.0968,616.2402,618.0968,4030.0
2025-03-26 12:50:00,619.21,619.21,616.7,616.7,19037.0,618.0968,618.0968,615.5913,615.5913,19037.0
2025-03-26 13:00:00,616.6,617.01,616.08,616.52,4575.0,615.4915,615.9008,614.9725,615.4117,4575.0
2025-03-26 13:10:00,616.63,616.74,615.39,615.63,4730.0,615.5215,615.6313,614.2837,614.5233,4730.0
2025-03-26 13:20:00,615.63,616.01,613.68,614.68,17029.0,614.5233,614.9026,612.5768,613.575,17029.0
2025-03-26 13:30:00,614.68,615.18,614.2,614.66,14433.0,613.575,614.0741,613.0958,613.555,14433.0
2025-03-26 13:40:00,614.69,615.1,613.81,614.05,10481.0,613.585,613.9942,612.7065,612.9461,10481.0
2025-03-26 13:50:00,614.05,614.05,613.36,613.43,6141.0,612.9461,612.9461,612.2573,612.3272,6141.0
2025-03-26 14:00:00,613.57,613.63,613.07,613.51,4871.0,612.467,612.5269,611.9679,612.4071,4871.0
2025-03-26 14:10:00,613.32,615.3,613.32,615.08,8218.0,612.2174,614.1939,612.2174,613.9743,8218.0
2025-03-26 14:20:00,615.08,616.26,614.84,616.09,5181.0,613.9743,615.1521,613.7347,614.9824,5181.0
2025-03-26 14:30:00,615.75,615.75,614.57,614.8,6427.0,614.6431,614.6431,613.4652,613.6948,6427.0
2025-03-26 14:40:00,614.96,614.96,613.73,613.83,8507.0,613.8545,613.8545,612.6267,612.7265,8507.0
2025-03-26 14:50:00,613.82,614.34,613.61,613.62,9629.0,612.7165,613.2356,612.5069,612.5169,9629.0
2025-03-26 15:00:00,613.61,614.43,613.16,613.79,8028.0,612.5069,613.3254,612.0577,612.6866,8028.0
2025-03-26 15:10:00,613.59,614.98,613.51,614.84,8352.0,612.4869,613.8744,612.4071,613.7347,8352.0
2025-03-26 15:20:00,614.6,615.43,614.02,614.02,8907.0,613.4951,614.3236,612.9162,612.9162,8907.0
2025-03-26 15:30:00,614.29,615.44,614.29,615.18,11678.0,613.1857,614.3336,613.1857,614.0741,11678.0
2025-03-26 15:40:00,615.23,615.8,614.62,615.11,11416.0,614.124,614.693,613.5151,614.0042,11416.0
2025-03-26 15:50:00,615.04,616.65,613.42,615.11,107314.0,613.9343,615.5414,612.3172,614.0042,107314.0
2025-03-27 09:30:00,614.56,618.69,612.96,613.81,20861.0,613.4552,617.5778,611.8581,612.7065,20861.0
2025-03-27 09:40:00,614.76,616.79,613.12,615.16,20178.0,613.6548,615.6812,612.0178,614.0541,20178.0
2025-03-27 09:50:00,614.65,616.66,612.31,615.76,15475.0,613.545,615.5514,611.2092,614.653,15475.0
2025-03-27 10:00:00,616.74,616.74,614.28,614.28,24555.0,615.6313,615.6313,613.1757,613.1757,24555.0
2025-03-27 10:10:00,614.33,619.64,614.33,619.64,17149.0,613.2256,618.5261,613.2256,618.5261,17149.0
2025-03-27 10:20:00,619.23,620.33,618.31,620.33,6502.0,618.1168,619.2148,617.1985,619.2148,6502.0
2025-03-27 10:30:00,619.86,620.07,618.13,618.54,11355.0,618.7457,618.9553,617.0188,617.428,11355.0
2025-03-27 10:40:00,618.22,619.15,617.51,617.51,14484.0,617.1086,618.0369,616.3999,616.3999,14484.0
2025-03-27 10:50:00,618.13,619.99,617.82,619.99,8798.0,617.0188,618.8754,616.7093,618.8754,8798.0
2025-03-27 11:00:00,619.99,620.45,618.99,619.21,10037.0,618.8754,619.3346,617.8772,618.0968,10037.0
2025-03-27 11:10:00,618.99,620.5,618.99,620.36,13699.0,617.8772,619.3845,617.8772,619.2448,13699.0
2025-03-27 11:20:00,620.44,620.61,618.68,618.77,9134.0,619.3246,619.4943,617.5678,617.6576,9134.0
2025-03-27 11:30:00,618.69,618.69,616.65,616.65,8417.0,617.5778,617.5778,615.5414,615.5414,8417.0
2025-03-27 11:40:00,617.16,618.0,615.79,616.94,13464.0,616.0505,616.889,614.683,615.8309,13464.0
2025-03-27 11:50:00,616.94,618.77,616.94,617.91,10682.0,615.8309,617.6576,615.8309,616.7992,10682.0
2025-03-27 12:00:00,617.91,619.22,617.91,619.21,9382.0,616.7992,618.1068,616.7992,618.0968,9382.0
2025-03-27 12:10:00,619.26,620.13,618.48,619.6,4981.0,618.1467,619.0152,617.3681,618.4861,4981.0
2025-03-27 12:20:00,619.89,620.18,618.75,618.75,10565.0,618.7756,619.0651,617.6377,617.6377,10565.0
2025-03-27 12:30:00,618.75,620.38,618.25,618.5,15415.0,617.6377,619.2647,617.1386,617.3881,15415.0
2025-03-27 12:40:00,618.3,618.52,616.7,617.12,6010.0,617.1885,617.4081,615.5913,616.0106,6010.0
2025-03-27 12:50:00,616.89,617.01,614.66,614.94,15670.0,615.781,615.9008,613.555,613.8345,15670.0
2025-03-27 13:00:00,614.93,615.16,614.1,615.16,19968.0,613.8245,614.0541,612.996,614.0541,19968.0
2025-03-27 13:10:00,615.16,616.3,615.01,615.25,5939.0,614.0541,615.1921,613.9044,614.144,5939.0
2025-03-27 13:20:00,615.01,616.78,614.54,615.93,11490.0,613.9044,615.6712,613.4352,614.8227,11490.0
2025-03-27 13:30:00,615.73,616.32,614.92,616.08,20420.0,614.6231,615.212,613.8145,614.9725,20420.0
2025-03-27 13:40:00,616.06,616.43,615.54,616.24,6356.0,614.9525,615.3218,614.4334,615.1322,6356.0
2025-03-27 13:50:00,616.34,616.84,614.39,614.49,7219.0,615.232,615.7311,613.2855,613.3853,7219.0
2025-03-27 14:00:00,614.39,615.83,614.39,615.39,10235.0,613.2855,614.7229,613.2855,614.2837,10235.0
2025-03-27 14:10:00,615.12,616.46,615.12,615.38,5658.0,614.0142,615.3518,614.0142,614.2737,5658.0
2025-03-27 14:20:00,615.42,616.32,615.4,616.06,10687.0,614.3136,615.212,614.2937,614.9525,10687.0
2025-03-27 14:30:00,615.63,616.69,615.3,616.42,7818.0,614.5233,615.5814,614.1939,615.3118,7818.0
2025-03-27 14:40:00,616.69,617.55,616.55,617.22,5115.0,615.5814,616.4398,615.4416,616.1104,5115.0
2025-03-27 14:50:00,617.22,617.48,614.92,614.92,8666.0,616.1104,616.3699,613.8145,613.8145,8666.0
2025-03-27 15:00:00,614.92,616.16,614.83,615.49,8129.0,613.8145,615.0523,613.7247,614.3835,8129.0
2025-03-27 15:10:00,615.49,617.13,615.27,617.13,8354.0,614.3835,616.0206,614.1639,616.0206,8354.0
2025-03-27 15:20:00,616.9,617.83,616.85,617.27,8773.0,615.791,616.7193,615.7411,616.1603,8773.0
2025-03-27 15:30:00,617.01,617.01,615.76,615.9,10376.0,615.9008,615.9008,614.653,614.7928,10376.0
2025-03-27 15:40:00,615.86,617.17,615.68,616.89,13248.0,614.7529,616.0605,614.5732,615.781,13248.0
2025-03-27 15:50:00,616.59,616.88,614.01,615.26,33787.0,615.4815,615.771,612.9062,614.1539,33787.0
2025-03-28 09:30:00,611.57,613.79,607.54,609.25,20622.0,610.4706,612.6866,606.4478,608.1547,20622.0
2025-03-28 09:40:00,608.91,609.03,605.22,605.54,23533.0,607.8153,607.9351,604.132,604.4514,23533.0
2025-03-28 09:50:00,606.09,606.37,603.61,603.61,12232.0,605.0004,605.2799,602.5249,602.5249,12232.0
2025-03-28 10:00:00,603.61,604.49,602.14,602.72,24734.0,602.5249,603.4033,601.0575,601.6365,24734.0
2025-03-28 10:10:00,603.37,603.88,600.48,601.0,12040.0,602.2853,602.7944,599.4005,599.9196,12040.0
2025-03-28 10:20:00,601.64,602.78,601.37,602.43,11493.0,600.5584,601.6964,600.2889,601.347,11493.0
2025-03-28 10:30:00,602.58,602.66,598.22,599.42,24326.0,601.4967,601.5766,597.1446,598.3424,24326.0
2025-03-28 10:40:00,599.35,601.47,598.84,598.84,12396.0,598.2725,600.3887,597.7635,597.7635,12396.0
2025-03-28 10:50:00,598.65,599.81,596.83,597.68,28472.0,597.5738,598.7317,595.7571,596.6055,28472.0
2025-03-28 11:00:00,597.68,598.08,596.76,597.31,13909.0,596.6055,597.0048,595.6872,596.2362,13909.0
2025-03-28 11:10:00,597.44,599.46,597.07,599.24,9995.0,596.366,598.3823,595.9966,598.1627,9995.0
2025-03-28 11:20:00,599.15,599.17,598.0,598.72,8291.0,598.0729,598.0929,596.925,597.6437,8291.0
2025-03-28 11:30:00,598.89,600.27,598.73,599.43,6452.0,597.8134,599.1909,597.6537,598.3524,6452.0
2025-03-28 11:40:00,599.83,601.01,599.08,600.57,7386.0,598.7517,599.9296,598.003,599.4903,7386.0
2025-03-28 11:50:00,600.57,600.57,598.33,598.6,3451.0,599.4903,599.4903,597.2544,597.5239,3451.0
2025-03-28 12:00:00,598.59,599.56,598.32,599.3,6408.0,597.5139,598.4822,597.2444,598.2226,6408.0
2025-03-28 12:10:00,599.45,599.53,597.78,597.78,7387.0,598.3724,598.4522,596.7054,596.7054,7387.0
2025-03-28 12:20:00,597.78,599.54,597.35,598.9,9268.0,596.7054,598.4622,596.2761,597.8233,9268.0
2025-03-28 12:30:00,599.13,599.99,598.58,599.6,12892.0,598.0529,598.9114,597.5039,598.5221,12892.0
2025-03-28 12:40:00,599.25,601.56,598.68,601.56,7890.0,598.1727,600.4786,597.6037,600.4786,7890.0
2025-03-28 12:50:00,601.89,602.11,599.16,599.16,17633.0,600.808,601.0276,598.0829,598.0829,17633.0
2025-03-28 13:00:00,599.57,599.77,598.14,598.14,14920.0,598.4921,598.6918,597.0647,597.0647,14920.0
2025-03-28 13:10:00,597.56,598.85,597.56,598.58,9950.0,596.4858,597.7734,596.4858,597.5039,9950.0
2025-03-28 13:20:00,598.76,598.76,597.14,597.23,13235.0,597.6836,597.6836,596.0665,596.1563,13235.0
2025-03-28 13:30:00,596.85,598.05,596.85,597.5,9829.0,595.777,596.9749,595.777,596.4259,9829.0
2025-03-28 13:40:00,597.51,597.8,596.71,597.19,7377.0,596.4358,596.7253,595.6373,596.1164,7377.0
2025-03-28 13:50:00,597.04,598.43,596.89,598.13,9050.0,595.9667,597.3542,595.817,597.0547,9050.0
2025-03-28 14:00:00,598.32,598.53,598.1,598.26,7138.0,597.2444,597.454,597.0248,597.1845,7138.0
2025-03-28 14:10:00,598.24,599.06,598.03,598.03,5652.0,597.1645,597.9831,596.9549,596.9549,5652.0
2025-03-28 14:20:00,597.87,598.19,596.39,596.39,5608.0,596.7952,597.1146,595.3179,595.3179,5608.0
2025-03-28 14:30:00,596.45,597.15,595.55,596.37,12753.0,595.3777,596.0765,594.4794,595.2979,12753.0
2025-03-28 14:40:00,596.62,596.95,596.16,596.85,8266.0,595.5474,595.8769,595.0883,595.777,8266.0
2025-03-28 14:50:00,596.82,598.44,596.81,598.44,6284.0,595.7471,597.3642,595.7371,597.3642,6284.0
2025-03-28 15:00:00,598.43,598.86,598.26,598.7,9567.0,597.3542,597.7834,597.1845,597.6237,9567.0
2025-03-28 15:10:00,598.7,598.7,596.73,597.33,13928.0,597.6237,597.6237,595.6572,596.2562,13928.0
2025-03-28 15:20:00,597.42,597.42,596.29,596.67,29252.0,596.346,596.346,595.218,595.5974,29252.0
2025-03-28 15:30:00,596.72,597.96,596.29,597.96,17067.0,595.6473,596.885,595.218,596.885,17067.0
2025-03-28 15:40:00,598.16,598.17,597.06,597.79,15774.0,597.0847,597.0947,595.9867,596.7153,15774.0
2025-03-28 15:50:00,598.01,600.03,597.27,599.07,58215.0,596.9349,598.9513,596.1963,597.993,58215.0
2025-03-31 09:30:00,600.34,600.34,593.73,598.94,37655.0,599.2608,599.2608,592.6626,597.8633,37655.0
2025-03-31 09:40:00,599.32,600.12,595.79,597.83,17528.0,598.2426,599.0412,594.7189,596.7553,17528.0
2025-03-31 09:50:00,597.87,602.78,597.35,602.26,14241.0,596.7952,601.6964,596.2761,601.1773,14241.0
2025-03-31 10:00:00,602.6,602.6,595.95,597.98,11907.0,601.5167,601.5167,594.8786,596.905,11907.0
2025-03-31 10:10:00,597.98,599.93,597.36,597.98,11849.0,596.905,598.8515,596.2861,596.905,11849.0
2025-03-31 10:20:00,598.47,599.04,595.99,596.15,24629.0,597.3941,597.9631,594.9186,595.0783,24629.0
2025-03-31 10:30:00,596.54,601.09,595.84,599.98,37718.0,595.4676,600.0094,594.7688,598.9014,37718.0
2025-03-31 10:40:00,600.34,600.99,598.9,599.41,26217.0,599.2608,599.9096,597.8233,598.3324,26217.0
2025-03-31 10:50:00,599.95,600.92,599.31,600.72,19750.0,598.8715,599.8397,598.2326,599.6401,19750.0
2025-03-31 11:00:00,601.37,601.83,600.48,601.4,29829.0,600.2889,600.7481,599.4005,600.3189,29829.0
2025-03-31 11:10:00,601.48,603.43,601.47,603.15,47952.0,600.3987,602.3452,600.3887,602.0657,47952.0
2025-03-31 11:20:00,603.01,603.74,601.9,602.87,25274.0,601.926,602.6546,600.818,601.7862,25274.0
2025-03-31 11:30:00,602.91,604.91,602.17,604.69,35325.0,601.8261,603.8225,601.0875,603.6029,35325.0
2025-03-31 11:40:00,605.07,605.85,603.84,605.45,18067.0,603.9823,604.7609,602.7545,604.3616,18067.0
2025-03-31 11:50:00,605.08,605.85,603.73,603.73,39303.0,603.9922,604.7609,602.6447,602.6447,39303.0
2025-03-31 12:00:00,604.0,605.29,604.0,605.27,49568.0,602.9142,604.2019,602.9142,604.1819,49568.0
2025-03-31 12:10:00,604.7,605.45,603.94,604.98,35866.0,603.6129,604.3616,602.8543,603.8924,35866.0
2025-03-31 12:20:00,605.38,606.56,604.43,606.56,7917.0,604.2917,605.4696,603.3434,605.4696,7917.0
2025-03-31 12:30:00,606.43,606.66,604.61,605.3,15929.0,605.3398,605.5694,603.5231,604.2118,15929.0
2025-03-31 12:40:00,605.21,605.93,604.91,605.28,10661.0,604.122,604.8407,603.8225,604.1919,10661.0
2025-03-31 12:50:00,605.28,605.83,604.62,604.71,8781.0,604.1919,604.7409,603.5331,603.6229,8781.0
2025-03-31 13:00:00,604.71,607.25,604.71,607.25,10766.0,603.6229,606.1583,603.6229,606.1583,10766.0
2025-03-31 13:10:00,607.25,608.87,605.91,605.91,25487.0,606.1583,607.7754,604.8207,604.8207,25487.0
2025-03-31 13:20:00,606.11,609.38,605.9,609.15,29064.0,605.0204,608.2845,604.8108,608.0549,29064.0
2025-03-31 13:30:00,609.12,609.27,607.48,609.0,12771.0,608.025,608.1747,606.3879,607.9052,12771.0
2025-03-31 13:40:00,609.2,609.28,607.33,607.84,17353.0,608.1048,608.1847,606.2382,606.7473,17353.0
2025-03-31 13:50:00,607.79,608.72,607.67,608.04,9542.0,606.6974,607.6257,606.5776,606.9469,9542.0
2025-03-31 14:00:00,608.04,611.19,608.04,611.03,15728.0,606.9469,610.0913,606.9469,609.9315,15728.0
2025-03-31 14:10:00,611.04,613.96,611.04,613.59,33758.0,609.9415,612.8563,609.9415,612.4869,33758.0
2025-03-31 14:20:00,613.82,613.82,612.57,613.14,16833.0,612.7165,612.7165,611.4688,612.0377,16833.0
2025-03-31 14:30:00,612.9,614.1,612.82,613.84,25223.0,611.7982,612.996,611.7183,612.7365,25223.0
2025-03-31 14:40:00,613.56,614.85,612.84,613.3,27952.0,612.457,613.7447,611.7383,612.1975,27952.0
2025-03-31 14:50:00,613.25,614.37,613.24,613.42,31670.0,612.1475,613.2655,612.1376,612.3172,31670.0
2025-03-31 15:00:00,613.81,616.62,613.81,616.07,23154.0,612.7065,615.5115,612.7065,614.9625,23154.0
2025-03-31 15:10:00,616.07,618.0,614.81,615.21,28795.0,614.9625,616.889,613.7047,614.104,28795.0
2025-03-31 15:20:00,615.31,616.48,612.85,613.04,16655.0,614.2038,615.3717,611.7483,611.9379,16655.0
2025-03-31 15:30:00,613.43,614.23,611.93,613.57,35089.0,612.3272,613.1258,610.8299,612.467,35089.0
2025-03-31 15:40:00,613.75,616.2,613.17,613.78,26584.0,612.6466,615.0922,612.0677,612.6766,26584.0
2025-03-31 15:50:00,613.44,615.89,611.38,613.99,162342.0,612.3372,614.7828,610.2809,612.8862,162342.0
2025-04-01 09:30:00,610.87,616.23,609.27,610.69,48686.0,609.7718,615.1222,608.1747,609.5921,48686.0
2025-04-01 09:40:00,610.39,612.43,608.81,609.67,45334.0,609.2927,611.329,607.7155,608.574,45334.0
2025-04-01 09:50:00,609.72,612.1,608.01,610.62,34715.0,608.6239,610.9996,606.917,609.5223,34715.0
2025-04-01 10:00:00,611.1,611.1,608.82,609.98,29371.0,610.0014,610.0014,607.7255,608.8834,29371.0
2025-04-01 10:10:00,610.38,611.36,609.65,609.8,19835.0,609.2827,610.2609,608.554,608.7037,19835.0
2025-04-01 10:20:00,610.14,611.47,609.59,611.05,18911.0,609.0431,610.3707,608.4941,609.9515,18911.0
2025-04-01 10:30:00,611.05,612.97,610.38,612.41,18209.0,609.9515,611.8681,609.2827,611.3091,18209.0
2025-04-01 10:40:00,612.18,612.99,611.49,611.98,18541.0,611.0795,611.888,610.3907,610.8798,18541.0
2025-04-01 10:50:00,611.98,614.09,611.98,613.71,12726.0,610.8798,612.986,610.8798,612.6067,12726.0
2025-04-01 11:00:00,613.72,615.32,613.71,615.16,20415.0,612.6167,614.2138,612.6067,614.0541,20415.0
2025-04-01 11:10:00,614.9,617.12,614.71,614.93,23074.0,613.7946,616.0106,613.6049,613.8245,23074.0
2025-04-01 11:20:00,614.54,616.04,614.15,614.54,22925.0,613.4352,614.9325,613.0459,613.4352,22925.0
2025-04-01 11:30:00,614.49,614.5,612.61,613.33,7225.0,613.3853,613.3953,611.5087,612.2274,7225.0
2025-04-01 11:40:00,613.06,614.68,612.59,614.68,4422.0,611.9579,613.575,611.4887,613.575,4422.0
2025-04-01 11:50:00,614.68,614.91,613.77,614.18,7703.0,613.575,613.8046,612.6666,613.0759,7703.0
2025-04-01 12:00:00,614.54,615.66,614.53,615.48,9087.0,613.4352,614.5532,613.4252,614.3735,9087.0
2025-04-01 12:10:00,615.72,616.15,614.95,615.07,9432.0,614.6131,615.0423,613.8445,613.9643,9432.0
2025-04-01 12:20:00,615.1,615.54,613.36,614.43,10132.0,613.9942,614.4334,612.2573,613.3254,10132.0
2025-04-01 12:30:00,614.43,614.43,612.52,612.83,7576.0,613.3254,613.3254,611.4189,611.7283,7576.0
2025-04-01 12:40:00,612.98,613.53,612.73,613.29,7184.0,611.878,612.427,611.6285,612.1875,7184.0
2025-04-01 12:50:00,613.51,614.93,613.51,614.44,8946.0,612.4071,613.8245,612.4071,613.3354,8946.0
2025-04-01 13:00:00,614.48,615.32,614.12,614.34,8068.0,613.3753,614.2138,613.016,613.2356,8068.0
2025-04-01 13:10:00,614.33,614.87,612.68,612.68,6470.0,613.2256,613.7646,611.5786,611.5786,6470.0
2025-04-01 13:20:00,612.65,613.02,612.31,612.95,4583.0,611.5486,611.918,611.2092,611.8481,4583.0
2025-04-01 13:30:00,612.94,613.33,611.79,612.08,6597.0,611.8381,612.2274,610.6902,610.9797,6597.0
2025-04-01 13:40:00,612.11,612.78,611.06,612.6,8570.0,611.0096,611.6784,609.9615,611.4987,8570.0
2025-04-01 13:50:00,612.7,613.17,611.3,611.3,4570.0,611.5985,612.0677,610.2011,610.2011,4570.0
2025-04-01 14:00:00,611.04,611.04,608.09,608.09,3833.0,609.9415,609.9415,606.9968,606.9968,3833.0
2025-04-01 14:10:00,608.58,608.76,607.59,607.75,3900.0,607.4859,607.6656,606.4977,606.6574,3900.0
2025-04-01 14:20:00,607.92,607.92,606.15,606.85,7642.0,606.8271,606.8271,605.0603,605.7591,7642.0
2025-04-01 14:30:00,607.23,608.57,607.23,608.23,8817.0,606.1384,607.476,606.1384,607.1366,8817.0
2025-04-01 14:40:00,608.24,610.47,608.23,609.47,12827.0,607.1466,609.3725,607.1366,608.3743,12827.0
2025-04-01 14:50:00,609.5,610.8,608.76,610.68,7184.0,608.4043,609.702,607.6656,609.5822,7184.0
2025-04-01 15:00:00,610.58,611.4,610.54,610.88,6333.0,609.4823,610.3009,609.4424,609.7818,6333.0
2025-04-01 15:10:00,610.33,611.44,610.08,610.86,5353.0,609.2328,610.3408,608.9832,609.7618,5353.0
2025-04-01 15:20:00,610.69,611.4,609.96,610.02,26058.0,609.5921,610.3009,608.8635,608.9234,26058.0
2025-04-01 15:30:00,609.87,611.91,609.87,611.55,11488.0,608.7736,610.81,608.7736,610.4506,11488.0
2025-04-01 15:40:00,611.55,613.65,611.31,613.07,13071.0,610.4506,612.5468,610.211,611.9679,13071.0
2025-04-01 15:50:00,613.3,615.91,612.14,613.65,89088.0,612.1975,614.8028,611.0395,612.5468,89088.0
2025-04-02 09:30:00,605.06,610.32,604.96,610.09,20420.0,603.9723,609.2228,603.8725,608.9932,20420.0
2025-04-02 09:40:00,610.09,611.21,609.02,609.29,6437.0,608.9932,610.1112,607.9252,608.1947,6437.0
2025-04-02 09:50:00,608.72,608.86,605.65,606.06,8252.0,607.6257,607.7654,604.5612,604.9705,8252.0
2025-04-02 10:00:00,605.74,609.89,605.16,606.08,16441.0,604.651,608.7936,604.0721,604.9904,16441.0
2025-04-02 10:10:00,606.07,608.06,605.48,608.06,8610.0,604.9805,606.9669,604.3915,606.9669,8610.0
2025-04-02 10:20:00,608.5,610.15,607.7,610.11,15125.0,607.4061,609.0531,606.6075,609.0132,15125.0
2025-04-02 10:30:00,610.12,611.52,610.12,611.3,12618.0,609.0232,610.4207,609.0232,610.2011,12618.0
2025-04-02 10:40:00,611.25,612.79,610.94,612.79,12630.0,610.1511,611.6884,609.8417,611.6884,12630.0
2025-04-02 10:50:00,613.15,613.15,611.39,612.52,11657.0,612.0477,612.0477,610.2909,611.4189,11657.0
2025-04-02 11:00:00,612.39,612.65,611.71,612.2,8049.0,611.2891,611.5486,610.6103,611.0994,8049.0
2025-04-02 11:10:00,612.44,613.13,612.22,612.61,12853.0,611.339,612.0278,611.1194,611.5087,12853.0
2025-04-02 11:20:00,612.61,615.6,612.61,615.43,8595.0,611.5087,614.4933,611.5087,614.3236,8595.0
2025-04-02 11:30:00,615.43,616.3,615.07,615.58,13947.0,614.3236,615.1921,613.9643,614.4734,13947.0
2025-04-02 11:40:00,615.58,615.98,613.46,613.64,15098.0,614.4734,614.8726,612.3572,612.5368,15098.0
2025-04-02 11:50:00,613.64,615.8,613.13,615.36,18304.0,612.5368,614.693,612.0278,614.2538,18304.0
2025-04-02 12:00:00,615.8,616.27,615.37,616.04,12099.0,614.693,615.1621,614.2637,614.9325,12099.0
2025-04-02 12:10:00,616.04,618.18,616.04,617.92,20565.0,614.9325,617.0687,614.9325,616.8092,20565.0
2025-04-02 12:20:00,618.22,619.66,617.91,619.38,16244.0,617.1086,618.546,616.7992,618.2665,16244.0
2025-04-02 12:30:00,619.56,620.32,619.02,619.15,14624.0,618.4462,619.2048,617.9072,618.0369,14624.0
2025-04-02 12:40:00,619.12,620.57,618.03,620.57,7064.0,618.007,619.4544,616.919,619.4544,7064.0
2025-04-02 12:50:00,620.58,621.92,620.3,621.2,29185.0,619.4644,620.802,619.1849,620.0833,29185.0
2025-04-02 13:00:00,621.19,623.91,621.07,623.06,51104.0,620.0733,622.7884,619.9535,621.9399,51104.0
2025-04-02 13:10:00,623.0,625.0,623.0,624.2,18600.0,621.88,623.8764,621.88,623.0779,18600.0
2025-04-02 13:20:00,624.17,624.28,622.65,622.65,16455.0,623.0479,623.1577,621.5306,621.5306,16455.0
2025-04-02 13:30:00,622.56,623.43,622.38,622.97,19269.0,621.4408,622.3092,621.2611,621.8501,19269.0
2025-04-02 13:40:00,623.45,623.45,620.91,621.12,10985.0,622.3292,622.3292,619.7938,620.0034,10985.0
2025-04-02 13:50:00,620.59,621.29,620.36,620.54,6162.0,619.4744,620.1731,619.2448,619.4244,6162.0
2025-04-02 14:00:00,620.54,620.99,618.77,619.21,6000.0,619.4244,619.8736,617.6576,618.0968,6000.0
2025-04-02 14:10:00,619.22,619.22,618.11,618.16,8723.0,618.1068,618.1068,616.9988,617.0487,8723.0
2025-04-02 14:20:00,618.55,618.76,616.88,616.99,4364.0,617.438,617.6476,615.771,615.8808,4364.0
2025-04-02 14:30:00,616.88,619.52,616.87,619.28,5306.0,615.771,618.4063,615.761,618.1667,5306.0
2025-04-02 14:40:00,619.46,619.46,618.22,619.32,6021.0,618.3464,618.3464,617.1086,618.2066,6021.0
2025-04-02 14:50:00,619.32,619.32,616.82,617.37,10720.0,618.2066,618.2066,615.7111,616.2601,10720.0
2025-04-02 15:00:00,617.37,618.76,617.36,617.67,12704.0,616.2601,617.6476,616.2502,616.5596,12704.0
2025-04-02 15:10:00,617.54,617.8,616.79,617.02,19527.0,616.4298,616.6894,615.6812,615.9108,19527.0
2025-04-02 15:20:00,617.02,618.24,616.92,617.91,17934.0,615.9108,617.1286,615.8109,616.7992,17934.0
2025-04-02 15:30:00,617.91,620.89,617.49,620.56,38257.0,616.7992,619.7738,616.3799,619.4444,38257.0
2025-04-02 15:40:00,620.26,623.88,620.0,622.65,110464.0,619.1449,622.7584,618.8854,621.5306,110464.0
2025-04-02 15:50:00,622.76,622.98,619.66,620.48,86356.0,621.6405,621.8601,618.546,619.3645,86356.0
2025-04-03 09:30:00,604.0,615.66,604.0,614.27,38285.0,602.9142,614.5532,602.9142,613.1657,38285.0
2025-04-03 09:40:00,614.0,616.43,610.92,611.62,25425.0,612.8962,615.3218,609.8217,610.5205,25425.0
2025-04-03 09:50:00,611.77,613.11,607.22,610.8,28359.0,610.6702,612.0078,606.1284,609.702,28359.0
2025-04-03 10:00:00,610.26,612.16,606.27,606.27,30601.0,609.1629,611.0595,605.1801,605.1801,30601.0
2025-04-03 10:10:00,606.11,608.69,606.11,608.25,9378.0,605.0204,607.5957,605.0204,607.1565,9378.0
2025-04-03 10:20:00,607.78,608.86,605.47,607.91,20470.0,606.6874,607.7654,604.3815,606.8171,20470.0
2025-04-03 10:30:00,609.1,609.31,606.59,606.61,9345.0,608.005,608.2146,605.4995,605.5195,9345.0
2025-04-03 10:40:00,607.22,607.88,605.5,606.62,20117.0,606.1284,606.7872,604.4115,605.5295,20117.0
2025-04-03 10:50:00,606.38,606.69,604.13,605.04,14043.0,605.2899,605.5993,603.0439,603.9523,14043.0
2025-04-03 11:00:00,605.04,605.51,603.83,604.79,34839.0,603.9523,604.4215,602.7445,603.7028,34839.0
2025-04-03 11:10:00,604.79,607.6,604.63,606.75,41838.0,603.7028,606.5077,603.543,605.6592,41838.0
2025-04-03 11:20:00,606.76,608.0,605.59,605.59,16127.0,605.6692,606.907,604.5013,604.5013,16127.0
2025-04-03 11:30:00,605.5,606.3,604.45,606.3,14814.0,604.4115,605.21,603.3634,605.21,14814.0
2025-04-03 11:40:00,606.31,606.88,605.28,605.84,11245.0,605.22,605.789,604.1919,604.7509,11245.0
2025-04-03 11:50:00,605.84,606.8,604.59,606.23,9926.0,604.7509,605.7091,603.5031,605.1402,9926.0
2025-04-03 12:00:00,606.61,607.85,605.78,606.21,15877.0,605.5195,606.7573,604.691,605.1202,15877.0
2025-04-03 12:10:00,606.11,609.12,606.11,609.12,17550.0,605.0204,608.025,605.0204,608.025,17550.0
2025-04-03 12:20:00,609.22,611.39,609.2,610.06,21228.0,608.1248,610.2909,608.1048,608.9633,21228.0
2025-04-03 12:30:00,610.87,610.87,608.54,609.78,10210.0,609.7718,609.7718,607.446,608.6838,10210.0
2025-04-03 12:40:00,610.28,611.62,609.78,610.3,4709.0,609.1829,610.5205,608.6838,609.2029,4709.0
2025-04-03 12:50:00,610.31,611.08,609.49,610.33,28760.0,609.2128,609.9814,608.3943,609.2328,28760.0
2025-04-03 13:00:00,610.47,611.45,610.27,610.61,6681.0,609.3725,610.3508,609.1729,609.5123,6681.0
2025-04-03 13:10:00,610.71,611.01,609.95,610.07,4520.0,609.6121,609.9116,608.8535,608.9733,4520.0
2025-04-03 13:20:00,610.49,610.73,606.73,606.73,13307.0,609.3925,609.6321,605.6393,605.6393,13307.0
2025-04-03 13:30:00,606.38,606.58,604.41,606.52,25324.0,605.2899,605.4895,603.3234,605.4296,25324.0
2025-04-03 13:40:00,606.52,607.52,606.32,607.35,17859.0,605.4296,606.4278,605.23,606.2582,17859.0
2025-04-03 13:50:00,607.74,608.06,605.35,605.35,29874.0,606.6475,606.9669,604.2617,604.2617,29874.0
2025-04-03 14:00:00,605.54,605.59,603.59,603.95,20117.0,604.4514,604.5013,602.5049,602.8643,20117.0
2025-04-03 14:10:00,603.95,604.06,601.96,602.8,67956.0,602.8643,602.9741,600.8778,601.7163,67956.0
2025-04-03 14:20:00,603.08,603.59,602.02,602.53,20573.0,601.9958,602.5049,600.9377,601.4468,20573.0
2025-04-03 14:30:00,602.78,604.92,602.37,603.79,37317.0,601.6964,603.8325,601.2871,602.7046,37317.0
2025-04-03 14:40:00,603.55,605.89,603.55,605.13,9067.0,602.465,604.8008,602.465,604.0421,9067.0
2025-04-03 14:50:00,605.25,605.94,604.54,605.83,20260.0,604.1619,604.8507,603.4532,604.7409,20260.0
2025-04-03 15:00:00,605.5,606.37,604.57,605.29,14935.0,604.4115,605.2799,603.4832,604.2019,14935.0
2025-04-03 15:10:00,605.29,605.58,602.06,603.01,33861.0,604.2019,604.4913,600.9777,601.926,33861.0
2025-04-03 15:20:00,603.69,604.19,602.64,604.03,22846.0,602.6047,603.1038,601.5566,602.9441,22846.0
2025-04-03 15:30:00,603.93,603.98,602.03,603.64,43538.0,602.8443,602.8942,600.9477,602.5548,43538.0
2025-04-03 15:40:00,603.38,605.57,602.81,603.35,52425.0,602.2953,604.4814,601.7263,602.2653,52425.0
2025-04-03 15:50:00,603.34,603.51,598.2,598.52,216841.0,602.2554,602.4251,597.1246,597.444,216841.0
2025-04-04 09:30:00,588.1,594.21,579.6,584.4,68502.0,587.0428,593.1418,578.558,583.3494,68502.0
2025-04-04 09:40:00,583.83,585.15,578.31,584.48,49478.0,582.7804,584.0981,577.2704,583.4293,49478.0
2025-04-04 09:50:00,584.23,590.32,581.57,586.54,42154.0,583.1797,589.2588,580.5245,585.4856,42154.0
2025-04-04 10:00:00,587.08,587.94,583.87,585.2,33343.0,586.0246,586.883,582.8204,584.148,33343.0
2025-04-04 10:10:00,584.45,585.84,581.88,585.53,27768.0,583.3993,584.7868,580.8339,584.4774,27768.0
2025-04-04 10:20:00,585.77,585.77,582.05,582.73,39201.0,584.7169,584.7169,581.0036,581.6824,39201.0
2025-04-04 10:30:00,582.46,583.39,580.1,582.51,32252.0,581.4129,582.3412,579.0571,581.4628,32252.0
2025-04-04 10:40:00,582.54,583.11,577.49,577.7,26468.0,581.4928,582.0617,576.4518,576.6615,26468.0
2025-04-04 10:50:00,577.4,581.09,576.1,578.63,42100.0,576.362,580.0454,575.0643,577.5898,42100.0
2025-04-04 11:00:00,578.55,583.38,578.22,579.56,53354.0,577.5099,582.3312,577.1805,578.5181,53354.0
2025-04-04 11:10:00,579.71,585.83,579.68,584.26,45407.0,578.6678,584.7768,578.6379,583.2097,45407.0
2025-04-04 11:20:00,584.23,585.53,579.32,579.47,17852.0,583.1797,584.4774,578.2785,578.4283,17852.0
2025-04-04 11:30:00,579.47,580.56,573.52,575.06,27956.0,578.4283,579.5163,572.489,574.0262,27956.0
2025-04-04 11:40:00,575.06,579.01,574.05,578.51,22717.0,574.0262,577.9691,573.018,577.47,22717.0
2025-04-04 11:50:00,578.18,579.5,574.89,574.89,20620.0,577.1406,578.4582,573.8565,573.8565,20620.0
2025-04-04 12:00:00,575.12,576.98,574.68,574.68,14125.0,574.0861,575.9428,573.6469,573.6469,14125.0
2025-04-04 12:10:00,574.88,576.61,571.76,571.88,18697.0,573.8465,575.5734,570.7321,570.8519,18697.0
2025-04-04 12:20:00,571.88,572.85,570.79,571.77,22100.0,570.8519,571.8202,569.7639,570.7421,22100.0
2025-04-04 12:30:00,571.32,572.52,569.63,572.38,27279.0,570.2929,571.4908,568.606,571.351,27279.0
2025-04-04 12:40:00,572.44,572.86,567.32,567.47,21033.0,571.4109,571.8302,566.3001,566.4498,21033.0
2025-04-04 12:50:00,568.02,569.5,567.53,568.48,17351.0,566.9989,568.4762,566.5097,567.458,17351.0
2025-04-04 13:00:00,568.48,569.92,567.47,568.0,17593.0,567.458,568.8954,566.4498,566.9789,17593.0
2025-04-04 13:10:00,568.0,568.02,565.95,567.45,17331.0,566.9789,566.9989,564.9326,566.4299,17331.0
2025-04-04 13:20:00,567.45,570.47,567.45,569.24,13210.0,566.4299,569.4445,566.4299,568.2167,13210.0
2025-04-04 13:30:00,568.8,570.38,567.64,570.07,19584.0,567.7775,569.3546,566.6195,569.0452,19584.0
2025-04-04 13:40:00,569.67,571.66,568.77,571.54,11733.0,568.6459,570.6323,567.7475,570.5125,11733.0
2025-04-04 13:50:00,571.3,572.34,569.72,571.85,15436.0,570.273,571.3111,568.6958,570.822,15436.0
2025-04-04 14:00:00,572.26,574.38,570.59,570.92,18796.0,571.2312,573.3474,569.5642,569.8936,18796.0
2025-04-04 14:10:00,570.63,571.21,568.47,568.75,16805.0,569.6042,570.1831,567.448,567.7275,16805.0
2025-04-04 14:20:00,568.75,568.75,566.35,566.57,22965.0,567.7275,567.7275,565.3319,565.5515,22965.0
2025-04-04 14:30:00,566.56,566.7,560.99,563.14,19577.0,565.5415,565.6812,559.9815,562.1276,19577.0
2025-04-04 14:40:00,562.72,565.3,561.35,564.63,15441.0,561.7084,564.2837,560.3408,563.615,15441.0
2025-04-04 14:50:00,564.99,565.49,562.18,563.22,18920.0,563.9743,564.4734,561.1694,562.2075,18920.0
2025-04-04 15:00:00,563.22,563.94,561.64,563.14,29098.0,562.2075,562.9262,560.6303,562.1276,29098.0
2025-04-04 15:10:00,563.12,568.09,562.83,565.22,52321.0,562.1077,567.0687,561.8182,564.2039,52321.0
2025-04-04 15:20:00,565.24,570.22,565.24,568.76,43259.0,564.2239,569.1949,564.2239,567.7375,43259.0
2025-04-04 15:30:00,568.73,572.07,568.61,569.67,44699.0,567.7076,571.0416,567.5878,568.6459,44699.0
2025-04-04 15:40:00,569.78,570.66,566.6,566.86,63613.0,568.7557,569.6341,565.5814,565.8409,63613.0
2025-04-04 15:50:00,566.7,566.94,560.94,561.53,278668.0,565.6812,565.9208,559.9316,560.5205,278668.0
2025-04-07 09:30:00,548.01,551.66,538.94,540.07,118146.0,547.0248,550.6683,537.9711,539.0991,118146.0
2025-04-07 09:40:00,540.08,542.12,532.64,539.63,91710.0,539.1091,541.1454,531.6825,538.6599,91710.0
2025-04-07 09:50:00,539.62,550.35,538.43,548.83,63183.0,538.6499,549.3606,537.4621,547.8434,63183.0
2025-04-07 10:00:00,548.83,550.42,545.09,547.7,96641.0,547.8434,549.4305,544.1101,546.7154,96641.0
2025-04-07 10:10:00,547.7,575.89,547.26,568.33,92716.0,546.7154,574.8547,546.2762,567.3083,92716.0
2025-04-07 10:20:00,569.17,569.17,552.42,553.16,61319.0,568.1468,568.1468,551.4269,552.1656,61319.0
2025-04-07 10:30:00,554.4,562.63,550.0,551.99,44997.0,553.4033,561.6185,549.0113,550.9977,44997.0
2025-04-07 10:40:00,552.57,558.01,549.75,556.62,28590.0,551.5766,557.0069,548.7617,555.6194,28590.0
2025-04-07 10:50:00,557.29,565.42,556.93,561.92,20276.0,556.2881,564.4035,555.9288,560.9098,20276.0
2025-04-07 11:00:00,560.79,565.98,558.23,558.28,45574.0,559.7819,564.9625,557.2265,557.2764,45574.0
2025-04-07 11:10:00,559.0,559.77,548.75,554.15,43921.0,557.9951,558.7637,547.7635,553.1538,43921.0
2025-04-07 11:20:00,554.22,555.74,549.78,550.93,37196.0,553.2237,554.7409,548.7916,549.9396,37196.0
2025-04-07 11:30:00,551.21,556.59,551.0,555.35,25339.0,550.2191,555.5894,550.0095,554.3516,25339.0
2025-04-07 11:40:00,554.59,560.39,554.59,558.7,10212.0,553.593,559.3826,553.593,557.6956,10212.0
2025-04-07 11:50:00,559.62,560.18,555.52,556.35,15765.0,558.614,559.173,554.5213,555.3498,15765.0
2025-04-07 12:00:00,556.1,556.1,551.73,551.73,15463.0,555.1003,555.1003,550.7381,550.7381,15463.0
2025-04-07 12:10:00,551.45,555.09,551.18,553.18,25510.0,550.4586,554.0921,550.1891,552.1855,25510.0
2025-04-07 12:20:00,553.18,558.76,551.16,555.84,25392.0,552.1855,557.7555,550.1692,554.8408,25392.0
2025-04-07 12:30:00,556.17,559.15,555.38,556.09,11608.0,555.1702,558.1448,554.3816,555.0903,11608.0
2025-04-07 12:40:00,555.88,556.82,551.37,552.71,13457.0,554.8807,555.819,550.3788,551.7164,13457.0
2025-04-07 12:50:00,553.34,554.01,550.25,551.02,35565.0,552.3452,553.014,549.2608,550.0294,35565.0
2025-04-07 13:00:00,551.58,560.17,551.51,552.22,29114.0,550.5884,559.163,550.5185,551.2273,29114.0
2025-04-07 13:10:00,552.92,560.0,551.6,559.17,12447.0,551.926,558.9933,550.6084,558.1648,12447.0
2025-04-07 13:20:00,560.5,562.12,556.77,561.89,13572.0,559.4924,561.1095,555.7691,560.8799,13572.0
2025-04-07 13:30:00,561.63,562.64,557.53,561.89,18442.0,560.6203,561.6285,556.5277,560.8799,18442.0
2025-04-07 13:40:00,561.3,565.35,560.18,561.86,23558.0,560.2909,564.3337,559.173,560.8499,23558.0
2025-04-07 13:50:00,561.92,565.27,561.91,564.87,16324.0,560.9098,564.2538,560.8998,563.8545,16324.0
2025-04-07 14:00:00,564.33,565.78,560.17,562.73,25637.0,563.3155,564.7629,559.163,561.7184,25637.0
2025-04-07 14:10:00,564.1,567.49,561.85,565.89,21662.0,563.0859,566.4698,560.84,564.8727,21662.0
2025-04-07 14:20:00,566.04,567.01,560.09,560.72,17426.0,565.0224,565.9907,559.0831,559.712,17426.0
2025-04-07 14:30:00,560.8,564.12,559.61,562.93,17774.0,559.7918,563.1059,558.604,561.918,17774.0
2025-04-07 14:40:00,562.84,564.34,559.54,560.52,15919.0,561.8282,563.3255,558.5341,559.5123,15919.0
2025-04-07 14:50:00,559.74,560.9,556.92,557.08,14408.0,558.7337,559.8917,555.9188,556.0785,14408.0
2025-04-07 15:00:00,558.2,561.3,554.84,555.08,14005.0,557.1965,560.2909,553.8426,554.0821,14005.0
2025-04-07 15:10:00,554.5,555.72,551.68,555.43,21411.0,553.5032,554.721,550.6882,554.4315,21411.0
2025-04-07 15:20:00,555.42,555.85,552.01,552.52,17040.0,554.4215,554.8507,551.0176,551.5267,17040.0
2025-04-07 15:30:00,552.81,558.4,552.55,555.91,30276.0,551.8162,557.3962,551.5567,554.9106,30276.0
2025-04-07 15:40:00,555.67,555.7,551.89,553.85,24648.0,554.6711,554.701,550.8979,552.8543,24648.0
2025-04-07 15:50:00,553.17,557.63,552.25,556.78,93278.0,552.1756,556.6275,551.2572,555.7791,93278.0
2025-04-08 09:30:00,564.63,564.94,554.24,560.59,69510.0,563.615,563.9244,553.2436,559.5822,69510.0
2025-04-08 09:40:00,560.25,565.3,559.6,563.18,57959.0,559.2428,564.2837,558.594,562.1676,57959.0
2025-04-08 09:50:00,563.07,566.81,561.27,566.39,29747.0,562.0578,565.791,560.261,565.3718,29747.0
2025-04-08 10:00:00,566.39,567.96,565.4,567.51,22658.0,565.3718,566.939,564.3836,566.4898,22658.0
2025-04-08 10:10:00,567.48,568.16,564.45,567.16,35476.0,566.4598,567.1386,563.4353,566.1404,35476.0
2025-04-08 10:20:00,567.46,568.61,566.05,567.35,14138.0,566.4399,567.5878,565.0324,566.3301,14138.0
2025-04-08 10:30:00,567.23,568.55,566.05,567.8,8607.0,566.2103,567.5279,565.0324,566.7793,8607.0
2025-04-08 10:40:00,568.59,568.59,565.81,566.48,7505.0,567.5678,567.5678,564.7928,565.4616,7505.0
2025-04-08 10:50:00,566.4,567.19,563.72,565.37,12054.0,565.3818,566.1704,562.7066,564.3536,12054.0
2025-04-08 11:00:00,565.19,567.12,564.56,565.43,15684.0,564.1739,566.1005,563.5451,564.4135,15684.0
2025-04-08 11:10:00,565.9,565.9,563.72,564.91,21129.0,564.8827,564.8827,562.7066,563.8944,21129.0
2025-04-08 11:20:00,565.19,566.53,564.59,565.33,16189.0,564.1739,565.5115,563.575,564.3137,16189.0
2025-04-08 11:30:00,565.23,567.51,565.22,567.4,12949.0,564.2139,566.4898,564.2039,566.38,12949.0
2025-04-08 11:40:00,567.27,568.22,565.07,565.08,7779.0,566.2502,567.1985,564.0542,564.0641,7779.0
2025-04-08 11:50:00,565.48,565.86,564.65,565.73,14622.0,564.4634,564.8427,563.6349,564.713,14622.0
2025-04-08 12:00:00,565.29,566.77,564.96,565.42,4175.0,564.2738,565.7511,563.9444,564.4035,4175.0
2025-04-08 12:10:00,565.75,566.35,563.01,563.39,57115.0,564.7329,565.3319,561.9979,562.3772,57115.0
2025-04-08 12:20:00,563.13,564.18,561.56,563.94,25934.0,562.1176,563.1658,560.5505,562.9262,25934.0
2025-04-08 12:30:00,564.52,564.75,560.83,561.52,81396.0,563.5052,563.7347,559.8218,560.5105,81396.0
2025-04-08 12:40:00,562.21,562.21,557.8,558.23,36223.0,561.1993,561.1993,556.7972,557.2265,36223.0
2025-04-08 12:50:00,559.4,559.47,555.42,555.45,19685.0,558.3944,558.4642,554.4215,554.4515,19685.0
2025-04-08 13:00:00,555.44,555.78,551.83,552.38,17445.0,554.4415,554.7809,550.838,551.387,17445.0
2025-04-08 13:10:00,552.39,552.92,548.84,551.02,15759.0,551.397,551.926,547.8533,550.0294,15759.0
2025-04-08 13:20:00,551.17,551.85,548.0,548.43,16379.0,550.1791,550.8579,547.0148,547.4441,16379.0
2025-04-08 13:30:00,548.43,552.26,547.04,550.69,25260.0,547.4441,551.2672,546.0566,549.7,25260.0
2025-04-08 13:40:00,551.55,555.03,549.98,550.85,11864.0,550.5585,554.0322,548.9913,549.8597,11864.0
2025-04-08 13:50:00,550.5,552.95,550.16,552.95,8385.0,549.5104,551.9559,549.171,551.9559,8385.0
2025-04-08 14:00:00,552.52,553.06,550.49,551.52,11708.0,551.5267,552.0658,549.5004,550.5285,11708.0
2025-04-08 14:10:00,551.72,553.53,549.58,553.53,6801.0,550.7282,552.5349,548.592,552.5349,6801.0
2025-04-08 14:20:00,552.86,553.64,549.96,550.68,9782.0,551.8661,552.6447,548.9713,549.69,9782.0
2025-04-08 14:30:00,550.68,555.5,549.19,550.73,30383.0,549.69,554.5014,548.2027,549.7399,30383.0
2025-04-08 14:40:00,550.08,550.8,549.36,550.66,13850.0,549.0911,549.8098,548.3724,549.6701,13850.0
2025-04-08 14:50:00,549.82,550.56,549.08,549.58,12960.0,548.8316,549.5702,548.0929,548.592,12960.0
2025-04-08 15:00:00,549.36,549.69,546.74,547.02,119841.0,548.3724,548.7018,545.7571,546.0366,119841.0
2025-04-08 15:10:00,547.02,549.26,544.22,545.05,90351.0,546.0366,548.2726,543.2416,544.0702,90351.0
2025-04-08 15:20:00,545.42,549.45,545.33,547.39,33477.0,544.4395,548.4622,544.3496,546.4059,33477.0
2025-04-08 15:30:00,547.07,547.37,540.13,540.77,46543.0,546.0865,546.386,539.159,539.7978,46543.0
2025-04-08 15:40:00,540.56,543.72,537.59,537.59,39583.0,539.5882,542.7425,536.6236,536.6236,39583.0
2025-04-08 15:50:00,537.91,545.61,537.55,544.38,150502.0,536.943,544.6291,536.5836,543.4014,150502.0
2025-04-09 09:30:00,541.54,548.37,540.06,547.93,40567.0,540.5665,547.3842,539.0891,546.945,40567.0
2025-04-09 09:40:00,547.76,550.63,542.47,545.02,19214.0,546.7753,549.6401,541.4948,544.0402,19214.0
2025-04-09 09:50:00,545.12,549.39,545.12,545.62,16263.0,544.14,548.4023,544.14,544.6391,16263.0
2025-04-09 10:00:00,546.23,550.32,544.17,545.14,20805.0,545.248,549.3307,543.1917,544.16,20805.0
2025-04-09 10:10:00,544.55,546.75,542.72,545.46,17691.0,543.5711,545.7671,541.7443,544.4794,17691.0
2025-04-09 10:20:00,544.76,546.91,542.83,546.49,20086.0,543.7807,545.9268,541.8541,545.5076,20086.0
2025-04-09 10:30:00,546.04,549.05,545.63,546.48,10941.0,545.0584,548.063,544.6491,545.4976,10941.0
2025-04-09 10:40:00,546.21,547.17,544.42,544.76,9447.0,545.2281,546.1863,543.4413,543.7807,9447.0
2025-04-09 10:50:00,544.94,545.08,540.68,540.68,9556.0,543.9603,544.1001,539.708,539.708,9556.0
2025-04-09 11:00:00,540.58,543.81,539.32,542.4,9957.0,539.6082,542.8324,538.3505,541.4249,9957.0
2025-04-09 11:10:00,542.61,543.77,541.16,543.21,25170.0,541.6345,542.7925,540.1871,542.2335,25170.0
2025-04-09 11:20:00,542.55,545.56,542.55,543.18,21625.0,541.5746,544.5792,541.5746,542.2035,21625.0
2025-04-09 11:30:00,543.11,544.42,541.4,541.4,14583.0,542.1336,543.4413,540.4267,540.4267,14583.0
2025-04-09 11:40:00,541.3,543.93,539.11,542.57,19867.0,540.3269,542.9522,538.1408,541.5946,19867.0
2025-04-09 11:50:00,542.57,543.32,540.57,541.41,9856.0,541.5946,542.3433,539.5982,540.4367,9856.0
2025-04-09 12:00:00,541.46,543.64,540.4,543.43,6391.0,540.4866,542.6627,539.4285,542.4531,6391.0
2025-04-09 12:10:00,543.31,547.4,543.06,547.29,12491.0,542.3333,546.4159,542.0837,546.3061,12491.0
2025-04-09 12:20:00,546.69,548.57,546.05,546.79,17723.0,545.7072,547.5838,545.0684,545.807,17723.0
2025-04-09 12:30:00,546.4,548.38,546.32,548.19,11128.0,545.4177,547.3942,545.3379,547.2045,11128.0
2025-04-09 12:40:00,548.19,548.34,546.52,548.25,5776.0,547.2045,547.3542,545.5375,547.2644,5776.0
2025-04-09 12:50:00,548.38,550.09,547.33,548.08,14102.0,547.3942,549.1011,546.3461,547.0947,14102.0
2025-04-09 13:00:00,548.29,553.1,548.07,550.24,20206.0,547.3043,552.1057,547.0847,549.2508,20206.0
2025-04-09 13:10:00,550.1,561.64,543.8,559.52,58871.0,549.1111,560.6303,542.8224,558.5141,58871.0
2025-04-09 13:20:00,559.44,585.46,556.4,573.81,73428.0,558.4343,584.4075,555.3997,572.7784,73428.0
2025-04-09 13:30:00,573.88,591.01,573.74,581.75,43223.0,572.8483,589.9475,572.7086,580.7042,43223.0
2025-04-09 13:40:00,581.22,588.04,577.73,585.34,28435.0,580.1751,586.9829,576.6914,584.2877,28435.0
2025-04-09 13:50:00,585.89,590.12,581.09,588.02,33624.0,584.8367,589.0591,580.0454,586.9629,33624.0
2025-04-09 14:00:00,588.76,591.61,583.89,584.74,33484.0,587.7016,590.5464,582.8403,583.6888,33484.0
2025-04-09 14:10:00,585.36,591.04,584.41,588.6,40663.0,584.3077,589.9775,583.3594,587.5419,40663.0
2025-04-09 14:20:00,588.42,594.62,586.85,592.25,35629.0,587.3622,593.551,585.795,591.1853,35629.0
2025-04-09 14:30:00,592.56,593.78,589.47,592.43,16537.0,591.4947,592.7125,588.4103,591.365,16537.0
2025-04-09 14:40:00,592.48,592.48,585.45,588.35,21621.0,591.4149,591.4149,584.3975,587.2923,21621.0
2025-04-09 14:50:00,588.35,589.49,582.11,583.02,35529.0,587.2923,588.4303,581.0635,581.9719,35529.0
2025-04-09 15:00:00,581.65,588.3,581.22,587.27,21618.0,580.6044,587.2424,580.1751,586.2143,21618.0
2025-04-09 15:10:00,588.15,591.2,587.69,591.2,36578.0,587.0927,590.1372,586.6335,590.1372,36578.0
2025-04-09 15:20:00,591.49,596.23,590.93,592.07,45686.0,590.4267,595.1581,589.8677,591.0056,45686.0
2025-04-09 15:30:00,591.79,595.11,589.89,593.32,26433.0,590.7261,594.0402,588.8295,592.2534,26433.0
2025-04-09 15:40:00,592.74,595.57,590.98,594.71,38843.0,591.6744,594.4993,589.9176,593.6409,38843.0
2025-04-09 15:50:00,595.66,598.55,594.55,595.97,207506.0,594.5892,597.474,593.4812,594.8986,207506.0
2025-04-10 09:30:00,583.08,585.97,574.62,574.62,49105.0,583.08,585.97,574.62,574.62,49105.0
2025-04-10 09:40:00,574.59,577.82,571.97,577.15,44205.0,574.59,577.82,571.97,577.15,44205.0
2025-04-10 09:50:00,577.31,577.6,573.78,573.97,24568.0,577.31,577.6,573.78,573.97,24568.0
2025-04-10 10:00:00,573.97,576.77,572.99,576.77,25784.0,573.97,576.77,572.99,576.77,25784.0
2025-04-10 10:10:00,576.36,576.88,574.43,574.43,7458.0,576.36,576.88,574.43,574.43,7458.0
2025-04-10 10:20:00,574.82,576.88,573.96,573.97,11730.0,574.82,576.88,573.96,573.97,11730.0
2025-04-10 10:30:00,574.02,578.64,574.02,577.45,18041.0,574.02,578.64,574.02,577.45,18041.0
2025-04-10 10:40:00,578.07,579.21,575.1,576.1,13549.0,578.07,579.21,575.1,576.1,13549.0
2025-04-10 10:50:00,575.93,576.78,574.13,574.41,4970.0,575.93,576.78,574.13,574.41,4970.0
2025-04-10 11:00:00,574.39,578.75,574.04,578.55,19034.0,574.39,578.75,574.04,578.55,19034.0
2025-04-10 11:10:00,578.47,578.59,575.33,575.33,21246.0,578.47,578.59,575.33,575.33,21246.0
2025-04-10 11:20:00,575.17,575.88,571.78,571.78,10129.0,575.17,575.88,571.78,571.78,10129.0
2025-04-10 11:30:00,572.33,573.5,570.93,571.19,13286.0,572.33,573.5,570.93,571.19,13286.0
2025-04-10 11:40:00,571.67,572.67,569.86,570.41,4241.0,571.67,572.67,569.86,570.41,4241.0
2025-04-10 11:50:00,569.72,571.62,568.05,568.31,3728.0,569.72,571.62,568.05,568.31,3728.0
2025-04-10 12:00:00,567.6,570.17,564.43,566.45,9490.0,567.6,570.17,564.43,566.45,9490.0
2025-04-10 12:10:00,565.54,566.5,562.6,562.65,8279.0,565.54,566.5,562.6,562.65,8279.0
2025-04-10 12:20:00,562.61,564.2,558.65,562.22,84219.0,562.61,564.2,558.65,562.22,84219.0
2025-04-10 12:30:00,562.33,566.62,562.23,565.99,4426.0,562.33,566.62,562.23,565.99,4426.0
2025-04-10 12:40:00,565.03,569.79,564.45,569.73,22753.0,565.03,569.79,564.45,569.73,22753.0
2025-04-10 12:50:00,568.31,570.64,567.15,570.24,25998.0,568.31,570.64,567.15,570.24,25998.0
2025-04-10 13:00:00,569.98,576.0,567.91,568.25,31530.0,569.98,576.0,567.91,568.25,31530.0
2025-04-10 13:10:00,568.35,568.35,564.07,565.19,54287.0,568.35,568.35,564.07,565.19,54287.0
2025-04-10 13:20:00,564.78,569.7,562.72,569.7,9104.0,564.78,569.7,562.72,569.7,9104.0
2025-04-10 13:30:00,569.21,571.69,568.84,570.22,8164.0,569.21,571.69,568.84,570.22,8164.0
2025-04-10 13:40:00,569.25,574.47,569.25,571.1,20386.0,569.25,574.47,569.25,571.1,20386.0
2025-04-10 13:50:00,571.89,576.14,571.11,575.41,15410.0,571.89,576.14,571.11,575.41,15410.0
2025-04-10 14:00:00,575.59,578.95,573.75,573.77,12449.0,575.59,578.95,573.75,573.77,12449.0
2025-04-10 14:10:00,573.75,575.28,572.27,574.35,11024.0,573.75,575.28,572.27,574.35,11024.0
2025-04-10 14:20:00,575.13,582.06,575.13,581.19,12240.0,575.13,582.06,575.13,581.19,12240.0
2025-04-10 14:30:00,580.97,583.34,579.1,580.97,14632.0,580.97,583.34,579.1,580.97,14632.0
2025-04-10 14:40:00,581.79,583.61,579.91,580.43,9997.0,581.79,583.61,579.91,580.43,9997.0
2025-04-10 14:50:00,580.44,582.36,577.71,579.93,18806.0,580.44,582.36,577.71,579.93,18806.0
2025-04-10 15:00:00,579.6,583.43,577.79,577.97,7906.0,579.6,583.43,577.79,577.97,7906.0
2025-04-10 15:10:00,576.94,579.78,576.13,579.33,16881.0,576.94,579.78,576.13,579.33,16881.0
2025-04-10 15:20:00,579.38,581.67,574.46,575.04,18789.0,579.38,581.67,574.46,575.04,18789.0
2025-04-10 15:30:00,574.92,578.97,574.41,574.42,18066.0,574.92,578.97,574.41,574.42,18066.0
2025-04-10 15:40:00,574.0,575.49,571.04,573.74,37960.0,574.0,575.49,571.04,573.74,37960.0
2025-04-10 15:50:00,573.82,580.37,573.7,577.79,105109.0,573.82,580.37,573.7,577.79,105109.0
2025-04-11 09:30:00,576.2,581.9,573.17,579.54,37133.0,576.2,581.9,573.17,579.54,37133.0
2025-04-11 09:40:00,580.23,582.5,577.26,581.28,32080.0,580.23,582.5,577.26,581.28,32080.0
2025-04-11 09:50:00,581.46,581.6,575.42,575.42,20392.0,581.46,581.6,575.42,575.42,20392.0
2025-04-11 10:00:00,576.58,577.84,572.7,577.21,37933.0,576.58,577.84,572.7,577.21,37933.0
2025-04-11 10:10:00,578.01,578.07,574.0,574.0,9314.0,578.01,578.07,574.0,574.0,9314.0
2025-04-11 10:20:00,574.0,574.43,570.18,570.82,23706.0,574.0,574.43,570.18,570.82,23706.0
2025-04-11 10:30:00,570.53,575.41,569.46,575.35,23148.0,570.53,575.41,569.46,575.35,23148.0
2025-04-11 10:40:00,574.7,576.14,573.64,575.29,7745.0,574.7,576.14,573.64,575.29,7745.0
2025-04-11 10:50:00,575.19,575.8,573.46,573.47,29785.0,575.19,575.8,573.46,573.47,29785.0
2025-04-11 11:00:00,573.47,578.84,572.62,573.27,28491.0,573.47,578.84,572.62,573.27,28491.0
2025-04-11 11:10:00,573.52,574.15,571.79,573.28,13350.0,573.52,574.15,571.79,573.28,13350.0
2025-04-11 11:20:00,573.74,574.94,572.12,574.46,8020.0,573.74,574.94,572.12,574.46,8020.0
2025-04-11 11:30:00,573.88,578.98,573.88,578.98,4636.0,573.88,578.98,573.88,578.98,4636.0
2025-04-11 11:40:00,578.79,579.11,576.87,578.63,3678.0,578.79,579.11,576.87,578.63,3678.0
2025-04-11 11:50:00,578.02,580.46,577.81,579.62,3829.0,578.02,580.46,577.81,579.62,3829.0
2025-04-11 12:00:00,579.96,581.96,579.96,580.04,3344.0,579.96,581.96,579.96,580.04,3344.0
2025-04-11 12:10:00,580.1,581.68,579.97,581.16,3608.0,580.1,581.68,579.97,581.16,3608.0
2025-04-11 12:20:00,581.14,581.24,578.12,578.77,3714.0,581.14,581.24,578.12,578.77,3714.0
2025-04-11 12:30:00,578.7,583.15,578.7,583.15,5650.0,578.7,583.15,578.7,583.15,5650.0
2025-04-11 12:40:00,582.5,583.81,581.62,583.81,19223.0,582.5,583.81,581.62,583.81,19223.0
2025-04-11 12:50:00,583.01,583.57,582.0,582.03,8790.0,583.01,583.57,582.0,582.03,8790.0
2025-04-11 13:00:00,582.0,582.73,580.6,581.65,4308.0,582.0,582.73,580.6,581.65,4308.0
2025-04-11 13:10:00,581.78,582.47,579.36,580.3,5622.0,581.78,582.47,579.36,580.3,5622.0
2025-04-11 13:20:00,580.12,582.29,579.24,579.67,6221.0,580.12,582.29,579.24,579.67,6221.0
2025-04-11 13:30:00,580.26,582.3,579.09,582.16,4404.0,580.26,582.3,579.09,582.16,4404.0
2025-04-11 13:40:00,583.99,585.94,583.36,583.95,5272.0,583.99,585.94,583.36,583.95,5272.0
2025-04-11 13:50:00,584.18,586.81,584.18,584.8,3813.0,584.18,586.81,584.18,584.8,3813.0
2025-04-11 14:00:00,585.15,586.05,584.14,584.75,4570.0,585.15,586.05,584.14,584.75,4570.0
2025-04-11 14:10:00,583.85,585.29,583.41,583.63,4943.0,583.85,585.29,583.41,583.63,4943.0
2025-04-11 14:20:00,584.04,584.74,582.43,584.74,3159.0,584.04,584.74,582.43,584.74,3159.0
2025-04-11 14:30:00,584.75,585.5,584.01,585.17,6508.0,584.75,585.5,584.01,585.17,6508.0
2025-04-11 14:40:00,585.61,586.19,584.78,585.54,5184.0,585.61,586.19,584.78,585.54,5184.0
2025-04-11 14:50:00,585.15,585.96,583.51,584.5,7739.0,585.15,585.96,583.51,584.5,7739.0
2025-04-11 15:00:00,584.79,587.33,584.32,586.53,15005.0,584.79,587.33,584.32,586.53,15005.0
2025-04-11 15:10:00,586.21,587.62,585.75,587.0,11054.0,586.21,587.62,585.75,587.0,11054.0
2025-04-11 15:20:00,586.98,588.1,585.92,586.79,13037.0,586.98,588.1,585.92,586.79,13037.0
2025-04-11 15:30:00,586.42,588.14,585.86,586.64,7931.0,586.42,588.14,585.86,586.64,7931.0
2025-04-11 15:40:00,586.87,587.36,585.72,585.85,15529.0,586.87,587.36,585.72,585.85,15529.0
2025-04-11 15:50:00,586.73,588.46,586.16,586.76,82855.0,586.73,588.46,586.16,586.76,82855.0
2025-04-14 09:30:00,600.0,600.0,590.82,592.33,34432.0,600.0,600.0,590.82,592.33,34432.0
2025-04-14 09:40:00,592.26,595.08,589.95,591.04,14299.0,592.26,595.08,589.95,591.04,14299.0
2025-04-14 09:50:00,592.19,594.52,590.38,592.22,17956.0,592.19,594.52,590.38,592.22,17956.0
2025-04-14 10:00:00,592.42,595.74,592.26,593.71,9675.0,592.42,595.74,592.26,593.71,9675.0
2025-04-14 10:10:00,593.58,595.15,592.82,595.06,3901.0,593.58,595.15,592.82,595.06,3901.0
2025-04-14 10:20:00,595.01,596.39,594.36,595.57,7121.0,595.01,596.39,594.36,595.57,7121.0
2025-04-14 10:30:00,595.71,596.63,595.07,596.13,6798.0,595.71,596.63,595.07,596.13,6798.0
2025-04-14 10:40:00,595.6,596.03,594.69,595.1,10912.0,595.6,596.03,594.69,595.1,10912.0
2025-04-14 10:50:00,594.89,596.28,594.49,595.65,5941.0,594.89,596.28,594.49,595.65,5941.0
2025-04-14 11:00:00,595.69,595.96,592.6,592.68,8348.0,595.69,595.96,592.6,592.68,8348.0
2025-04-14 11:10:00,593.45,593.73,591.36,591.38,6257.0,593.45,593.73,591.36,591.38,6257.0
2025-04-14 11:20:00,591.86,592.34,589.14,589.14,9356.0,591.86,592.34,589.14,589.14,9356.0
2025-04-14 11:30:00,589.06,591.42,588.63,589.4,5627.0,589.06,591.42,588.63,589.4,5627.0
2025-04-14 11:40:00,589.4,590.58,588.51,588.51,5710.0,589.4,590.58,588.51,588.51,5710.0
2025-04-14 11:50:00,588.32,588.96,587.43,587.44,7015.0,588.32,588.96,587.43,587.44,7015.0
2025-04-14 12:00:00,587.08,588.49,586.86,587.51,3160.0,587.08,588.49,586.86,587.51,3160.0
2025-04-14 12:10:00,587.65,591.13,585.81,591.0,21457.0,587.65,591.13,585.81,591.0,21457.0
2025-04-14 12:20:00,590.48,591.35,589.18,589.95,3221.0,590.48,591.35,589.18,589.95,3221.0
2025-04-14 12:30:00,589.26,591.0,589.26,590.36,3070.0,589.26,591.0,589.26,590.36,3070.0
2025-04-14 12:40:00,590.32,590.79,590.04,590.12,1846.0,590.32,590.79,590.04,590.12,1846.0
2025-04-14 12:50:00,589.56,589.73,588.03,588.03,3275.0,589.56,589.73,588.03,588.03,3275.0
2025-04-14 13:00:00,587.92,592.53,586.61,588.5,11628.0,587.92,592.53,586.61,588.5,11628.0
2025-04-14 13:10:00,588.33,589.41,587.34,588.33,6003.0,588.33,589.41,587.34,588.33,6003.0
2025-04-14 13:20:00,588.8,590.64,588.8,590.08,5913.0,588.8,590.64,588.8,590.08,5913.0
2025-04-14 13:30:00,590.05,591.14,589.57,590.08,7064.0,590.05,591.14,589.57,590.08,7064.0
2025-04-14 13:40:00,590.68,591.5,590.02,590.82,4030.0,590.68,591.5,590.02,590.82,4030.0
2025-04-14 13:50:00,590.91,592.87,590.78,591.67,3053.0,590.91,592.87,590.78,591.67,3053.0
2025-04-14 14:00:00,592.57,593.37,592.34,593.02,3303.0,592.57,593.37,592.34,593.02,3303.0
2025-04-14 14:10:00,592.72,593.45,592.39,593.45,3053.0,592.72,593.45,592.39,593.45,3053.0
2025-04-14 14:20:00,593.65,594.52,593.65,593.8,4316.0,593.65,594.52,593.65,593.8,4316.0
2025-04-14 14:30:00,593.82,594.79,593.61,594.79,6766.0,593.82,594.79,593.61,594.79,6766.0
2025-04-14 14:40:00,595.12,596.0,594.98,595.42,11238.0,595.12,596.0,594.98,595.42,11238.0
2025-04-14 14:50:00,595.3,596.14,594.85,595.26,10880.0,595.3,596.14,594.85,595.26,10880.0
2025-04-14 15:00:00,595.12,596.75,595.12,596.74,8544.0,595.12,596.75,595.12,596.74,8544.0
2025-04-14 15:10:00,596.85,597.67,596.1,596.31,16374.0,596.85,597.67,596.1,596.31,16374.0
2025-04-14 15:20:00,595.98,596.12,594.94,595.6,5093.0,595.98,596.12,594.94,595.6,5093.0
2025-04-14 15:30:00,595.38,595.74,594.33,594.44,8427.0,595.38,595.74,594.33,594.44,8427.0
2025-04-14 15:40:00,594.65,595.44,593.87,594.24,9544.0,594.65,595.44,593.87,594.24,9544.0
2025-04-14 15:50:00,593.87,594.56,592.6,593.48,56782.0,593.87,594.56,592.6,593.48,56782.0
2025-04-15 09:30:00,598.97,598.97,594.45,598.85,15256.0,598.97,598.97,594.45,598.85,15256.0
2025-04-15 09:40:00,598.92,599.03,596.99,597.6,12958.0,598.92,599.03,596.99,597.6,12958.0
2025-04-15 09:50:00,597.29,599.07,597.16,599.01,6443.0,597.29,599.07,597.16,599.01,6443.0
2025-04-15 10:00:00,598.39,600.56,597.34,597.34,10757.0,598.39,600.56,597.34,597.34,10757.0
2025-04-15 10:10:00,597.51,599.58,595.23,595.24,12464.0,597.51,599.58,595.23,595.24,12464.0
2025-04-15 10:20:00,594.96,597.86,594.78,596.0,10152.0,594.96,597.86,594.78,596.0,10152.0
2025-04-15 10:30:00,596.01,598.33,596.01,596.64,5510.0,596.01,598.33,596.01,596.64,5510.0
2025-04-15 10:40:00,596.59,598.56,596.05,597.99,5564.0,596.59,598.56,596.05,597.99,5564.0
2025-04-15 10:50:00,597.99,599.54,596.77,599.12,13092.0,597.99,599.54,596.77,599.12,13092.0
2025-04-15 11:00:00,599.14,600.41,598.13,598.39,20830.0,599.14,600.41,598.13,598.39,20830.0
2025-04-15 11:10:00,598.08,599.05,597.32,598.04,6529.0,598.08,599.05,597.32,598.04,6529.0
2025-04-15 11:20:00,598.7,598.7,596.84,596.84,7088.0,598.7,598.7,596.84,596.84,7088.0
2025-04-15 11:30:00,596.84,598.54,596.16,596.66,5564.0,596.84,598.54,596.16,596.66,5564.0
2025-04-15 11:40:00,596.7,597.55,596.18,596.18,2314.0,596.7,597.55,596.18,596.18,2314.0
2025-04-15 11:50:00,595.69,597.8,595.54,597.5,17874.0,595.69,597.8,595.54,597.5,17874.0
2025-04-15 12:00:00,597.5,598.7,597.5,597.75,3636.0,597.5,598.7,597.5,597.75,3636.0
2025-04-15 12:10:00,597.82,598.72,597.5,598.47,9860.0,597.82,598.72,597.5,598.47,9860.0
2025-04-15 12:20:00,598.24,600.04,598.06,599.23,11512.0,598.24,600.04,598.06,599.23,11512.0
2025-04-15 12:30:00,599.38,599.48,596.93,596.93,10856.0,599.38,599.48,596.93,596.93,10856.0
2025-04-15 12:40:00,596.97,596.97,595.48,596.15,4182.0,596.97,596.97,595.48,596.15,4182.0
2025-04-15 12:50:00,596.01,596.17,593.38,594.3,4465.0,596.01,596.17,593.38,594.3,4465.0
2025-04-15 13:00:00,594.38,594.65,593.46,594.58,4192.0,594.38,594.65,593.46,594.58,4192.0
2025-04-15 13:10:00,594.23,594.93,592.75,593.55,7955.0,594.23,594.93,592.75,593.55,7955.0
2025-04-15 13:20:00,593.92,594.21,592.0,592.2,7928.0,593.92,594.21,592.0,592.2,7928.0
2025-04-15 13:30:00,592.31,594.17,592.3,593.69,6548.0,592.31,594.17,592.3,593.69,6548.0
2025-04-15 13:40:00,593.95,594.36,593.56,594.36,2687.0,593.95,594.36,593.56,594.36,2687.0
2025-04-15 13:50:00,594.41,595.09,593.28,594.37,5321.0,594.41,595.09,593.28,594.37,5321.0
2025-04-15 14:00:00,594.58,594.82,593.04,593.82,9072.0,594.58,594.82,593.04,593.82,9072.0
2025-04-15 14:10:00,593.79,593.92,592.19,592.72,4475.0,593.79,593.92,592.19,592.72,4475.0
2025-04-15 14:20:00,592.8,593.76,592.09,592.79,12622.0,592.8,593.76,592.09,592.79,12622.0
2025-04-15 14:30:00,593.11,594.14,592.84,592.94,6758.0,593.11,594.14,592.84,592.94,6758.0
2025-04-15 14:40:00,593.13,594.18,593.02,593.55,7840.0,593.13,594.18,593.02,593.55,7840.0
2025-04-15 14:50:00,593.33,593.42,592.73,593.07,13600.0,593.33,593.42,592.73,593.07,13600.0
2025-04-15 15:00:00,592.77,593.08,591.52,591.96,7690.0,592.77,593.08,591.52,591.96,7690.0
2025-04-15 15:10:00,592.04,593.04,591.64,592.62,6923.0,592.04,593.04,591.64,592.62,6923.0
2025-04-15 15:20:00,592.4,593.09,591.55,592.3,8150.0,592.4,593.09,591.55,592.3,8150.0
2025-04-15 15:30:00,592.3,593.66,592.09,592.57,8709.0,592.3,593.66,592.09,592.57,8709.0
2025-04-15 15:40:00,592.28,593.0,591.35,592.08,17800.0,592.28,593.0,591.35,592.08,17800.0
2025-04-15 15:50:00,591.72,594.35,591.72,593.8,44677.0,591.72,594.35,591.72,593.8,44677.0
2025-04-16 09:30:00,587.65,590.83,586.2,588.53,13667.0,587.65,590.83,586.2,588.53,13667.0
2025-04-16 09:40:00,588.22,589.12,586.48,587.8,6878.0,588.22,589.12,586.48,587.8,6878.0
2025-04-16 09:50:00,587.38,587.8,585.88,586.33,5331.0,587.38,587.8,585.88,586.33,5331.0
2025-04-16 10:00:00,585.6,590.46,585.57,589.75,11107.0,585.6,590.46,585.57,589.75,11107.0
2025-04-16 10:10:00,589.35,590.44,588.01,588.38,4105.0,589.35,590.44,588.01,588.38,4105.0
2025-04-16 10:20:00,588.85,590.93,588.83,590.46,5009.0,588.85,590.93,588.83,590.46,5009.0
2025-04-16 10:30:00,590.39,591.93,590.26,591.93,7947.0,590.39,591.93,590.26,591.93,7947.0
2025-04-16 10:40:00,592.24,592.56,591.01,591.1,4145.0,592.24,592.56,591.01,591.1,4145.0
2025-04-16 10:50:00,591.45,592.72,591.13,592.12,5738.0,591.45,592.72,591.13,592.12,5738.0
2025-04-16 11:00:00,592.58,593.24,591.85,593.16,4925.0,592.58,593.24,591.85,593.16,4925.0
2025-04-16 11:10:00,593.1,593.28,591.44,591.89,5567.0,593.1,593.28,591.44,591.89,5567.0
2025-04-16 11:20:00,592.04,595.21,591.92,594.64,14340.0,592.04,595.21,591.92,594.64,14340.0
2025-04-16 11:30:00,594.64,594.65,593.8,594.51,2543.0,594.64,594.65,593.8,594.51,2543.0
2025-04-16 11:40:00,593.59,593.67,592.2,592.21,1853.0,593.59,593.67,592.2,592.21,1853.0
2025-04-16 11:50:00,592.64,592.64,590.74,590.74,2992.0,592.64,592.64,590.74,590.74,2992.0
2025-04-16 12:00:00,591.32,591.56,590.24,591.19,4810.0,591.32,591.56,590.24,591.19,4810.0
2025-04-16 12:10:00,591.5,591.54,590.65,591.06,3739.0,591.5,591.54,590.65,591.06,3739.0
2025-04-16 12:20:00,590.86,591.57,590.16,591.13,5816.0,590.86,591.57,590.16,591.13,5816.0
2025-04-16 12:30:00,591.27,591.73,590.16,590.49,12048.0,591.27,591.73,590.16,590.49,12048.0
2025-04-16 12:40:00,590.58,591.31,590.18,591.11,5631.0,590.58,591.31,590.18,591.11,5631.0
2025-04-16 12:50:00,591.16,591.29,589.94,590.46,9249.0,591.16,591.29,589.94,590.46,9249.0
2025-04-16 13:00:00,590.47,591.68,589.56,589.93,8895.0,590.47,591.68,589.56,589.93,8895.0
2025-04-16 13:10:00,589.93,590.95,589.19,590.74,16454.0,589.93,590.95,589.19,590.74,16454.0
2025-04-16 13:20:00,590.74,590.74,589.49,590.65,7365.0,590.74,590.74,589.49,590.65,7365.0
2025-04-16 13:30:00,590.72,590.72,586.74,586.94,9308.0,590.72,590.72,586.74,586.94,9308.0
2025-04-16 13:40:00,586.22,586.31,583.74,584.15,11219.0,586.22,586.31,583.74,584.15,11219.0
2025-04-16 13:50:00,583.82,589.47,583.82,586.82,76928.0,583.82,589.47,583.82,586.82,76928.0
2025-04-16 14:00:00,587.48,595.33,585.88,595.32,77748.0,587.48,595.33,585.88,595.32,77748.0
2025-04-16 14:10:00,594.94,597.46,593.55,594.32,49432.0,594.94,597.46,593.55,594.32,49432.0
2025-04-16 14:20:00,594.62,598.07,594.62,594.68,55568.0,594.62,598.07,594.62,594.68,55568.0
2025-04-16 14:30:00,594.58,594.78,590.45,590.67,28360.0,594.58,594.78,590.45,590.67,28360.0
2025-04-16 14:40:00,590.92,591.98,589.3,589.54,20168.0,590.92,591.98,589.3,589.54,20168.0
2025-04-16 14:50:00,589.1,589.1,586.97,587.33,14967.0,589.1,589.1,586.97,587.33,14967.0
2025-04-16 15:00:00,587.23,587.77,584.15,584.74,19470.0,587.23,587.77,584.15,584.74,19470.0
2025-04-16 15:10:00,584.74,586.05,583.2,584.75,22074.0,584.74,586.05,583.2,584.75,22074.0
2025-04-16 15:20:00,584.62,584.87,582.5,583.44,18637.0,584.62,584.87,582.5,583.44,18637.0
2025-04-16 15:30:00,583.69,584.21,581.08,581.94,22591.0,583.69,584.21,581.08,581.94,22591.0
2025-04-16 15:40:00,582.06,585.33,581.71,584.99,37423.0,582.06,585.33,581.71,584.99,37423.0
2025-04-16 15:50:00,585.35,589.07,585.3,588.25,137288.0,585.35,589.07,585.3,588.25,137288.0
2025-04-17 09:30:00,592.84,592.92,588.58,592.11,105160.0,592.84,592.92,588.58,592.11,105160.0
2025-04-17 09:40:00,592.12,593.91,590.0,591.22,22754.0,592.12,593.91,590.0,591.22,22754.0
2025-04-17 09:50:00,590.84,592.53,589.9,590.89,10071.0,590.84,592.53,589.9,590.89,10071.0
2025-04-17 10:00:00,590.34,592.1,589.15,589.88,21992.0,590.34,592.1,589.15,589.88,21992.0
2025-04-17 10:10:00,590.34,591.12,588.76,589.41,14505.0,590.34,591.12,588.76,589.41,14505.0
2025-04-17 10:20:00,589.09,589.38,587.75,588.3,11684.0,589.09,589.38,587.75,588.3,11684.0
2025-04-17 10:30:00,588.17,588.62,586.19,587.02,18899.0,588.17,588.62,586.19,587.02,18899.0
2025-04-17 10:40:00,587.19,589.5,587.19,589.3,6019.0,587.19,589.5,587.19,589.3,6019.0
2025-04-17 10:50:00,589.38,590.0,587.34,587.95,20360.0,589.38,590.0,587.34,587.95,20360.0
2025-04-17 11:00:00,588.11,591.74,587.53,590.41,12344.0,588.11,591.74,587.53,590.41,12344.0
2025-04-17 11:10:00,590.49,592.1,590.34,591.75,16652.0,590.49,592.1,590.34,591.75,16652.0
2025-04-17 11:20:00,591.75,591.75,590.3,590.58,16686.0,591.75,591.75,590.3,590.58,16686.0
2025-04-17 11:30:00,590.66,592.66,590.66,592.19,15488.0,590.66,592.66,590.66,592.19,15488.0
2025-04-17 11:40:00,592.1,592.35,589.18,589.83,14339.0,592.1,592.35,589.18,589.83,14339.0
2025-04-17 11:50:00,589.82,591.34,589.5,589.51,16979.0,589.82,591.34,589.5,589.51,16979.0
2025-04-17 12:00:00,589.86,591.64,588.44,590.67,21076.0,589.86,591.64,588.44,590.67,21076.0
2025-04-17 12:10:00,590.59,591.79,588.92,591.79,10725.0,590.59,591.79,588.92,591.79,10725.0
2025-04-17 12:20:00,591.29,592.26,590.78,592.26,4030.0,591.29,592.26,590.78,592.26,4030.0
2025-04-17 12:30:00,591.5,592.71,590.93,591.41,5514.0,591.5,592.71,590.93,591.41,5514.0
2025-04-17 12:40:00,590.88,591.44,589.91,591.37,5156.0,590.88,591.44,589.91,591.37,5156.0
2025-04-17 12:50:00,591.74,593.03,591.74,592.22,3711.0,591.74,593.03,591.74,592.22,3711.0
2025-04-17 13:00:00,592.21,592.6,591.3,591.3,8520.0,592.21,592.6,591.3,591.3,8520.0
2025-04-17 13:10:00,591.14,591.14,588.99,589.55,5185.0,591.14,591.14,588.99,589.55,5185.0
2025-04-17 13:20:00,589.0,589.53,588.07,588.84,15633.0,589.0,589.53,588.07,588.84,15633.0
2025-04-17 13:30:00,589.14,590.81,588.94,590.2,8306.0,589.14,590.81,588.94,590.2,8306.0
2025-04-17 13:40:00,590.34,591.89,589.49,590.96,9591.0,590.34,591.89,589.49,590.96,9591.0
2025-04-17 13:50:00,590.72,592.06,590.61,590.65,7462.0,590.72,592.06,590.61,590.65,7462.0
2025-04-17 14:00:00,590.76,592.52,590.72,592.1,14367.0,590.76,592.52,590.72,592.1,14367.0
2025-04-17 14:10:00,592.34,592.36,590.61,591.86,25766.0,592.34,592.36,590.61,591.86,25766.0
2025-04-17 14:20:00,591.47,592.07,590.62,590.74,10282.0,591.47,592.07,590.62,590.74,10282.0
2025-04-17 14:30:00,590.81,591.75,590.34,591.75,15415.0,590.81,591.75,590.34,591.75,15415.0
2025-04-17 14:40:00,591.56,592.48,590.05,590.34,48235.0,591.56,592.48,590.05,590.34,48235.0
2025-04-17 14:50:00,590.19,590.74,589.45,589.46,11180.0,590.19,590.74,589.45,589.46,11180.0
2025-04-17 15:00:00,589.44,589.72,588.33,588.54,9355.0,589.44,589.72,588.33,588.54,9355.0
2025-04-17 15:10:00,588.86,589.03,587.6,588.91,21266.0,588.86,589.03,587.6,588.91,21266.0
2025-04-17 15:20:00,588.86,589.09,587.22,587.22,28206.0,588.86,589.09,587.22,587.22,28206.0
2025-04-17 15:30:00,587.35,589.24,587.34,588.83,15866.0,587.35,589.24,587.34,588.83,15866.0
2025-04-17 15:40:00,588.76,589.65,587.44,587.95,13780.0,588.76,589.65,587.44,587.95,13780.0
2025-04-17 15:50:00,587.7,588.23,584.83,585.56,76220.0,587.7,588.23,584.83,585.56,76220.0
2025-04-21 09:30:00,578.43,581.37,574.54,576.32,13114.0,578.43,581.37,574.54,576.32,13114.0
2025-04-21 09:40:00,574.74,577.0,574.73,576.45,6959.0,574.74,577.0,574.73,576.45,6959.0
2025-04-21 09:50:00,576.78,576.79,573.98,573.99,8231.0,576.78,576.79,573.98,573.99,8231.0
2025-04-21 10:00:00,573.9,574.5,571.7,571.85,17912.0,573.9,574.5,571.7,571.85,17912.0
2025-04-21 10:10:00,572.15,572.15,569.01,569.55,11003.0,572.15,572.15,569.01,569.55,11003.0
2025-04-21 10:20:00,569.56,570.36,568.36,570.36,8475.0,569.56,570.36,568.36,570.36,8475.0
2025-04-21 10:30:00,570.62,572.59,569.77,571.77,7854.0,570.62,572.59,569.77,571.77,7854.0
2025-04-21 10:40:00,572.51,572.72,570.49,570.64,9832.0,572.51,572.72,570.49,570.64,9832.0
2025-04-21 10:50:00,570.64,570.8,569.99,570.13,8236.0,570.64,570.8,569.99,570.13,8236.0
2025-04-21 11:00:00,570.58,571.66,569.99,571.66,5329.0,570.58,571.66,569.99,571.66,5329.0
2025-04-21 11:10:00,571.55,571.77,569.78,570.13,11982.0,571.55,571.77,569.78,570.13,11982.0
2025-04-21 11:20:00,570.38,570.38,568.6,569.31,17779.0,570.38,570.38,568.6,569.31,17779.0
2025-04-21 11:30:00,569.52,569.68,567.75,568.25,8576.0,569.52,569.68,567.75,568.25,8576.0
2025-04-21 11:40:00,568.25,568.32,566.14,567.4,10993.0,568.25,568.32,566.14,567.4,10993.0
2025-04-21 11:50:00,567.54,567.54,566.22,566.95,12669.0,567.54,567.54,566.22,566.95,12669.0
2025-04-21 12:00:00,566.95,567.28,566.54,567.25,4000.0,566.95,567.28,566.54,567.25,4000.0
2025-04-21 12:10:00,566.88,567.1,565.76,565.76,3701.0,566.88,567.1,565.76,565.76,3701.0
2025-04-21 12:20:00,565.73,566.64,565.16,565.43,6101.0,565.73,566.64,565.16,565.43,6101.0
2025-04-21 12:30:00,565.43,567.63,565.41,567.63,4546.0,565.43,567.63,565.41,567.63,4546.0
2025-04-21 12:40:00,567.81,568.54,566.78,566.83,3196.0,567.81,568.54,566.78,566.83,3196.0
2025-04-21 12:50:00,566.78,566.78,564.82,564.95,6617.0,566.78,566.78,564.82,564.95,6617.0
2025-04-21 13:00:00,564.94,565.02,561.55,562.21,53251.0,564.94,565.02,561.55,562.21,53251.0
2025-04-21 13:10:00,561.95,562.09,561.38,562.06,8791.0,561.95,562.09,561.38,562.06,8791.0
2025-04-21 13:20:00,562.1,562.5,561.48,561.93,5052.0,562.1,562.5,561.48,561.93,5052.0
2025-04-21 13:30:00,561.96,562.52,561.92,562.24,8887.0,561.96,562.52,561.92,562.24,8887.0
2025-04-21 13:40:00,562.51,562.71,561.61,562.11,6505.0,562.51,562.71,561.61,562.11,6505.0
2025-04-21 13:50:00,562.11,562.63,561.04,561.13,22092.0,562.11,562.63,561.04,561.13,22092.0
2025-04-21 14:00:00,561.04,561.78,560.65,561.52,16100.0,561.04,561.78,560.65,561.52,16100.0
2025-04-21 14:10:00,560.65,562.34,560.65,561.97,6556.0,560.65,562.34,560.65,561.97,6556.0
2025-04-21 14:20:00,561.97,562.61,561.33,561.86,63188.0,561.97,562.61,561.33,561.86,63188.0
2025-04-21 14:30:00,562.1,562.27,561.31,561.41,10221.0,562.1,562.27,561.31,561.41,10221.0
2025-04-21 14:40:00,561.56,562.07,560.11,560.11,47250.0,561.56,562.07,560.11,560.11,47250.0
2025-04-21 14:50:00,560.4,560.58,559.1,559.1,8275.0,560.4,560.58,559.1,559.1,8275.0
2025-04-21 15:00:00,559.2,561.49,559.2,561.09,6477.0,559.2,561.49,559.2,561.09,6477.0
2025-04-21 15:10:00,561.36,563.66,561.33,563.38,9852.0,561.36,563.66,561.33,563.38,9852.0
2025-04-21 15:20:00,563.38,564.83,562.99,563.4,11818.0,563.38,564.83,562.99,563.4,11818.0
2025-04-21 15:30:00,563.79,565.98,563.79,564.86,10784.0,563.79,565.98,563.79,564.86,10784.0
2025-04-21 15:40:00,564.92,565.3,563.98,565.13,20944.0,564.92,565.3,563.98,565.13,20944.0
2025-04-21 15:50:00,564.9,569.37,563.92,568.91,132975.0,564.9,569.37,563.92,568.91,132975.0
2025-04-22 09:30:00,575.52,576.69,571.47,572.0,22677.0,575.52,576.69,571.47,572.0,22677.0
2025-04-22 09:40:00,572.63,576.43,572.63,576.43,9754.0,572.63,576.43,572.63,576.43,9754.0
2025-04-22 09:50:00,575.85,575.85,572.25,573.88,15906.0,575.85,575.85,572.25,573.88,15906.0
2025-04-22 10:00:00,573.91,577.54,573.04,577.39,11198.0,573.91,577.54,573.04,577.39,11198.0
2025-04-22 10:10:00,577.39,577.84,573.88,575.06,14300.0,577.39,577.84,573.88,575.06,14300.0
2025-04-22 10:20:00,574.8,576.22,574.28,575.89,9853.0,574.8,576.22,574.28,575.89,9853.0
2025-04-22 10:30:00,575.68,577.73,575.13,577.73,7111.0,575.68,577.73,575.13,577.73,7111.0
2025-04-22 10:40:00,577.68,578.74,576.6,577.5,16589.0,577.68,578.74,576.6,577.5,16589.0
2025-04-22 10:50:00,577.31,577.91,577.1,577.87,10961.0,577.31,577.91,577.1,577.87,10961.0
2025-04-22 11:00:00,577.66,579.38,577.55,578.88,16017.0,577.66,579.38,577.55,578.88,16017.0
2025-04-22 11:10:00,578.88,579.69,578.02,578.75,12977.0,578.88,579.69,578.02,578.75,12977.0
2025-04-22 11:20:00,578.85,579.49,578.39,579.18,10057.0,578.85,579.49,578.39,579.18,10057.0
2025-04-22 11:30:00,579.08,579.57,578.54,578.86,7779.0,579.08,579.57,578.54,578.86,7779.0
2025-04-22 11:40:00,578.54,578.88,577.59,578.3,5053.0,578.54,578.88,577.59,578.3,5053.0
2025-04-22 11:50:00,578.66,581.31,578.38,581.31,9741.0,578.66,581.31,578.38,581.31,9741.0
2025-04-22 12:00:00,581.35,584.41,581.35,583.16,9805.0,581.35,584.41,581.35,583.16,9805.0
2025-04-22 12:10:00,583.65,584.34,583.12,583.44,4343.0,583.65,584.34,583.12,583.44,4343.0
2025-04-22 12:20:00,584.07,584.84,583.96,584.29,5502.0,584.07,584.84,583.96,584.29,5502.0
2025-04-22 12:30:00,584.05,584.53,583.75,583.75,5568.0,584.05,584.53,583.75,583.75,5568.0
2025-04-22 12:40:00,583.61,584.3,582.6,583.16,13594.0,583.61,584.3,582.6,583.16,13594.0
2025-04-22 12:50:00,582.91,583.5,582.04,582.55,6083.0,582.91,583.5,582.04,582.55,6083.0
2025-04-22 13:00:00,582.53,583.88,582.34,582.81,10184.0,582.53,583.88,582.34,582.81,10184.0
2025-04-22 13:10:00,582.96,582.96,579.0,580.28,4421.0,582.96,582.96,579.0,580.28,4421.0
2025-04-22 13:20:00,579.91,580.98,578.44,579.06,25202.0,579.91,580.98,578.44,579.06,25202.0
2025-04-22 13:30:00,578.67,579.92,577.27,579.12,5667.0,578.67,579.92,577.27,579.12,5667.0
2025-04-22 13:40:00,579.08,579.56,577.57,577.57,4785.0,579.08,579.56,577.57,577.57,4785.0
2025-04-22 13:50:00,577.97,578.18,577.18,577.55,6937.0,577.97,578.18,577.18,577.55,6937.0
2025-04-22 14:00:00,577.57,579.89,577.22,579.68,7258.0,577.57,579.89,577.22,579.68,7258.0
2025-04-22 14:10:00,579.48,580.74,579.47,580.74,7550.0,579.48,580.74,579.47,580.74,7550.0
2025-04-22 14:20:00,580.7,582.1,580.27,582.04,7080.0,580.7,582.1,580.27,582.04,7080.0
2025-04-22 14:30:00,581.78,582.84,581.5,582.4,8397.0,581.78,582.84,581.5,582.4,8397.0
2025-04-22 14:40:00,582.58,583.16,582.56,582.81,7975.0,582.58,583.16,582.56,582.81,7975.0
2025-04-22 14:50:00,583.06,584.02,583.06,583.76,15912.0,583.06,584.02,583.06,583.76,15912.0
2025-04-22 15:00:00,583.78,584.36,583.17,583.3,8530.0,583.78,584.36,583.17,583.3,8530.0
2025-04-22 15:10:00,583.44,583.44,581.8,582.32,13573.0,583.44,583.44,581.8,582.32,13573.0
2025-04-22 15:20:00,582.48,582.49,581.34,581.63,20915.0,582.48,582.49,581.34,581.63,20915.0
2025-04-22 15:30:00,581.52,582.71,581.38,581.52,21724.0,581.52,582.71,581.38,581.52,21724.0
2025-04-22 15:40:00,582.0,584.77,581.65,583.57,15773.0,582.0,584.77,581.65,583.57,15773.0
2025-04-22 15:50:00,583.4,584.05,581.94,583.39,76869.0,583.4,584.05,581.94,583.39,76869.0
2025-04-23 09:30:00,596.58,605.21,596.58,602.54,85107.0,596.58,605.21,596.58,602.54,85107.0
2025-04-23 09:40:00,602.69,605.01,602.37,604.1,45025.0,602.69,605.01,602.37,604.1,45025.0
2025-04-23 09:50:00,603.59,606.57,603.56,604.75,20257.0,603.59,606.57,603.56,604.75,20257.0
2025-04-23 10:00:00,603.35,607.65,603.03,605.91,24696.0,603.35,607.65,603.03,605.91,24696.0
2025-04-23 10:10:00,605.6,606.75,603.66,604.17,15201.0,605.6,606.75,603.66,604.17,15201.0
2025-04-23 10:20:00,604.17,608.21,603.26,606.3,17885.0,604.17,608.21,603.26,606.3,17885.0
2025-04-23 10:30:00,607.19,608.73,606.1,606.1,15777.0,607.19,608.73,606.1,606.1,15777.0
2025-04-23 10:40:00,606.29,606.72,604.62,605.73,11507.0,606.29,606.72,604.62,605.73,11507.0
2025-04-23 10:50:00,605.49,605.92,604.62,605.13,7673.0,605.49,605.92,604.62,605.13,7673.0
2025-04-23 11:00:00,604.7,606.73,603.18,605.89,30253.0,604.7,606.73,603.18,605.89,30253.0
2025-04-23 11:10:00,606.0,606.0,604.37,604.37,8951.0,606.0,606.0,604.37,604.37,8951.0
2025-04-23 11:20:00,603.37,604.44,600.37,601.54,9954.0,603.37,604.44,600.37,601.54,9954.0
2025-04-23 11:30:00,601.25,601.26,599.08,601.12,13556.0,601.25,601.26,599.08,601.12,13556.0
2025-04-23 11:40:00,601.69,601.69,596.36,596.36,10385.0,601.69,601.69,596.36,596.36,10385.0
2025-04-23 11:50:00,596.78,598.77,596.21,598.15,13910.0,596.78,598.77,596.21,598.15,13910.0
2025-04-23 12:00:00,597.97,598.79,596.19,596.42,6062.0,597.97,598.79,596.19,596.42,6062.0
2025-04-23 12:10:00,596.42,598.08,595.66,595.66,7380.0,596.42,598.08,595.66,595.66,7380.0
2025-04-23 12:20:00,595.31,596.3,593.81,596.3,25697.0,595.31,596.3,593.81,596.3,25697.0
2025-04-23 12:30:00,596.75,597.87,596.39,597.4,17153.0,596.75,597.87,596.39,597.4,17153.0
2025-04-23 12:40:00,596.94,597.41,596.27,596.27,14088.0,596.94,597.41,596.27,596.27,14088.0
2025-04-23 12:50:00,596.18,598.93,596.17,598.55,6496.0,596.18,598.93,596.17,598.55,6496.0
2025-04-23 13:00:00,598.15,599.56,596.52,598.72,11494.0,598.15,599.56,596.52,598.72,11494.0
2025-04-23 13:10:00,598.9,599.74,598.61,599.62,7841.0,598.9,599.74,598.61,599.62,7841.0
2025-04-23 13:20:00,599.61,600.59,599.26,600.0,11165.0,599.61,600.59,599.26,600.0,11165.0
2025-04-23 13:30:00,600.0,600.41,597.13,597.7,12114.0,600.0,600.41,597.13,597.7,12114.0
2025-04-23 13:40:00,597.61,598.12,596.89,597.69,8797.0,597.61,598.12,596.89,597.69,8797.0
2025-04-23 13:50:00,597.98,599.29,597.0,598.63,9291.0,597.98,599.29,597.0,598.63,9291.0
2025-04-23 14:00:00,598.46,599.35,597.61,598.74,10802.0,598.46,599.35,597.61,598.74,10802.0
2025-04-23 14:10:00,598.73,600.32,598.62,599.46,9555.0,598.73,600.32,598.62,599.46,9555.0
2025-04-23 14:20:00,599.56,600.69,597.7,597.7,15813.0,599.56,600.69,597.7,597.7,15813.0
2025-04-23 14:30:00,598.04,599.15,597.48,598.64,5838.0,598.04,599.15,597.48,598.64,5838.0
2025-04-23 14:40:00,598.56,598.56,597.19,598.23,3872.0,598.56,598.56,597.19,598.23,3872.0
2025-04-23 14:50:00,598.23,598.93,596.98,597.74,8894.0,598.23,598.93,596.98,597.74,8894.0
2025-04-23 15:00:00,598.03,598.24,596.58,596.93,16905.0,598.03,598.24,596.58,596.93,16905.0
2025-04-23 15:10:00,597.06,597.51,596.13,596.31,5056.0,597.06,597.51,596.13,596.31,5056.0
2025-04-23 15:20:00,596.03,596.26,594.66,595.16,12336.0,596.03,596.26,594.66,595.16,12336.0
2025-04-23 15:30:00,595.16,596.68,594.0,594.42,12412.0,595.16,596.68,594.0,594.42,12412.0
2025-04-23 15:40:00,594.41,596.0,594.39,594.81,8591.0,594.41,596.0,594.39,594.81,8591.0
2025-04-23 15:50:00,595.74,598.63,595.26,595.54,109092.0,595.74,598.63,595.26,595.54,109092.0
2025-04-24 09:30:00,598.83,604.91,596.67,604.05,29058.0,598.83,604.91,596.67,604.05,29058.0
2025-04-24 09:40:00,604.27,607.63,604.18,606.38,19795.0,604.27,607.63,604.18,606.38,19795.0
2025-04-24 09:50:00,606.9,607.0,602.83,603.36,11403.0,606.9,607.0,602.83,603.36,11403.0
2025-04-24 10:00:00,603.37,605.32,602.93,603.86,19215.0,603.37,605.32,602.93,603.86,19215.0
2025-04-24 10:10:00,603.65,604.42,603.37,604.17,9204.0,603.65,604.42,603.37,604.17,9204.0
2025-04-24 10:20:00,604.26,606.09,603.69,605.95,47954.0,604.26,606.09,603.69,605.95,47954.0
2025-04-24 10:30:00,605.78,608.55,605.6,607.39,27514.0,605.78,608.55,605.6,607.39,27514.0
2025-04-24 10:40:00,607.07,607.67,606.01,606.97,10334.0,607.07,607.67,606.01,606.97,10334.0
2025-04-24 10:50:00,607.04,608.89,606.51,608.47,15030.0,607.04,608.89,606.51,608.47,15030.0
2025-04-24 11:00:00,608.05,609.28,607.71,608.41,17095.0,608.05,609.28,607.71,608.41,17095.0
2025-04-24 11:10:00,608.52,610.93,608.39,610.93,13971.0,608.52,610.93,608.39,610.93,13971.0
2025-04-24 11:20:00,611.27,612.2,610.81,611.14,33853.0,611.27,612.2,610.81,611.14,33853.0
2025-04-24 11:30:00,611.27,612.21,609.73,611.93,9242.0,611.27,612.21,609.73,611.93,9242.0
2025-04-24 11:40:00,611.93,612.26,610.23,610.93,22212.0,611.93,612.26,610.23,610.93,22212.0
2025-04-24 11:50:00,610.93,612.45,610.43,610.43,15264.0,610.93,612.45,610.43,610.43,15264.0
2025-04-24 12:00:00,610.56,610.92,609.72,610.21,7201.0,610.56,610.92,609.72,610.21,7201.0
2025-04-24 12:10:00,609.92,612.4,609.62,612.34,7400.0,609.92,612.4,609.62,612.34,7400.0
2025-04-24 12:20:00,612.01,613.18,611.62,612.5,15522.0,612.01,613.18,611.62,612.5,15522.0
2025-04-24 12:30:00,612.03,613.61,611.48,612.75,13384.0,612.03,613.61,611.48,612.75,13384.0
2025-04-24 12:40:00,613.11,613.55,612.42,612.72,9011.0,613.11,613.55,612.42,612.72,9011.0
2025-04-24 12:50:00,612.81,613.6,612.18,612.48,9273.0,612.81,613.6,612.18,612.48,9273.0
2025-04-24 13:00:00,612.21,613.29,611.53,613.22,23134.0,612.21,613.29,611.53,613.22,23134.0
2025-04-24 13:10:00,613.09,613.42,611.17,611.57,12441.0,613.09,613.42,611.17,611.57,12441.0
2025-04-24 13:20:00,611.6,612.84,611.02,612.77,5303.0,611.6,612.84,611.02,612.77,5303.0
2025-04-24 13:30:00,612.78,613.23,611.11,611.87,19096.0,612.78,613.23,611.11,611.87,19096.0
2025-04-24 13:40:00,611.85,611.88,610.4,611.0,8281.0,611.85,611.88,610.4,611.0,8281.0
2025-04-24 13:50:00,611.33,612.14,611.3,611.66,7293.0,611.33,612.14,611.3,611.66,7293.0
2025-04-24 14:00:00,611.67,613.7,611.26,613.49,34770.0,611.67,613.7,611.26,613.49,34770.0
2025-04-24 14:10:00,613.51,614.77,612.99,613.39,18420.0,613.51,614.77,612.99,613.39,18420.0
2025-04-24 14:20:00,613.06,614.7,612.78,614.4,6733.0,613.06,614.7,612.78,614.4,6733.0
2025-04-24 14:30:00,614.7,615.5,614.58,615.5,9280.0,614.7,615.5,614.58,615.5,9280.0
2025-04-24 14:40:00,615.27,615.58,614.22,615.58,9415.0,615.27,615.58,614.22,615.58,9415.0
2025-04-24 14:50:00,615.4,615.98,614.69,615.33,8156.0,615.4,615.98,614.69,615.33,8156.0
2025-04-24 15:00:00,615.32,615.32,613.58,614.36,7559.0,615.32,615.32,613.58,614.36,7559.0
2025-04-24 15:10:00,614.21,615.09,613.5,614.19,7784.0,614.21,615.09,613.5,614.19,7784.0
2025-04-24 15:20:00,614.17,614.58,613.65,613.65,14504.0,614.17,614.58,613.65,613.65,14504.0
2025-04-24 15:30:00,613.59,614.45,613.35,614.06,9139.0,613.59,614.45,613.35,614.06,9139.0
2025-04-24 15:40:00,614.14,615.43,614.13,615.26,19472.0,614.14,615.43,614.13,615.26,19472.0
2025-04-24 15:50:00,615.65,617.1,614.3,614.37,137718.0,615.65,617.1,614.3,614.37,137718.0
2025-04-25 09:30:00,616.06,619.99,614.28,616.11,26111.0,616.06,619.99,614.28,616.11,26111.0
2025-04-25 09:40:00,616.9,617.44,615.28,616.2,13158.0,616.9,617.44,615.28,616.2,13158.0
2025-04-25 09:50:00,615.59,616.85,614.74,614.77,13845.0,615.59,616.85,614.74,614.77,13845.0
2025-04-25 10:00:00,614.75,619.62,614.64,619.29,17731.0,614.75,619.62,614.64,619.29,17731.0
2025-04-25 10:10:00,619.29,619.43,616.98,617.26,7950.0,619.29,619.43,616.98,617.26,7950.0
2025-04-25 10:20:00,617.32,617.32,613.62,614.1,11179.0,617.32,617.32,613.62,614.1,11179.0
2025-04-25 10:30:00,614.44,615.74,612.97,615.73,11203.0,614.44,615.74,612.97,615.73,11203.0
2025-04-25 10:40:00,615.49,616.9,615.38,616.83,18312.0,615.49,616.9,615.38,616.83,18312.0
2025-04-25 10:50:00,616.53,617.2,614.86,616.03,11445.0,616.53,617.2,614.86,616.03,11445.0
2025-04-25 11:00:00,615.92,617.77,615.09,617.6,4948.0,615.92,617.77,615.09,617.6,4948.0
2025-04-25 11:10:00,617.43,620.48,617.32,619.62,13503.0,617.43,620.48,617.32,619.62,13503.0
2025-04-25 11:20:00,619.4,620.18,618.83,619.14,23170.0,619.4,620.18,618.83,619.14,23170.0
2025-04-25 11:30:00,619.02,619.14,617.18,617.44,4727.0,619.02,619.14,617.18,617.44,4727.0
2025-04-25 11:40:00,617.99,617.99,616.93,617.03,3623.0,617.99,617.99,616.93,617.03,3623.0
2025-04-25 11:50:00,616.69,618.01,616.69,617.83,3207.0,616.69,618.01,616.69,617.83,3207.0
2025-04-25 12:00:00,617.99,618.44,616.64,616.83,11073.0,617.99,618.44,616.64,616.83,11073.0
2025-04-25 12:10:00,617.09,617.75,617.08,617.45,2363.0,617.09,617.75,617.08,617.45,2363.0
2025-04-25 12:20:00,617.63,619.59,617.63,619.0,7568.0,617.63,619.59,617.63,619.0,7568.0
2025-04-25 12:30:00,618.55,619.39,618.05,618.64,26891.0,618.55,619.39,618.05,618.64,26891.0
2025-04-25 12:40:00,618.58,618.93,617.79,617.95,8230.0,618.58,618.93,617.79,617.95,8230.0
2025-04-25 12:50:00,617.3,618.2,617.29,617.89,2200.0,617.3,618.2,617.29,617.89,2200.0
2025-04-25 13:00:00,617.9,618.96,617.74,618.6,10523.0,617.9,618.96,617.74,618.6,10523.0
2025-04-25 13:10:00,619.0,619.16,618.1,619.06,2800.0,619.0,619.16,618.1,619.06,2800.0
2025-04-25 13:20:00,619.06,619.73,618.78,619.5,12053.0,619.06,619.73,618.78,619.5,12053.0
2025-04-25 13:30:00,619.22,620.04,618.04,618.21,16489.0,619.22,620.04,618.04,618.21,16489.0
2025-04-25 13:40:00,618.13,618.76,617.71,617.89,12908.0,618.13,618.76,617.71,617.89,12908.0
2025-04-25 13:50:00,618.49,618.57,616.61,617.03,7852.0,618.49,618.57,616.61,617.03,7852.0
2025-04-25 14:00:00,616.94,617.75,616.73,617.38,4740.0,616.94,617.75,616.73,617.38,4740.0
2025-04-25 14:10:00,617.42,617.47,616.97,617.4,2073.0,617.42,617.47,616.97,617.4,2073.0
2025-04-25 14:20:00,617.96,618.77,617.73,618.03,3398.0,617.96,618.77,617.73,618.03,3398.0
2025-04-25 14:30:00,618.18,618.96,618.0,618.02,4034.0,618.18,618.96,618.0,618.02,4034.0
2025-04-25 14:40:00,618.18,618.56,618.04,618.04,8868.0,618.18,618.56,618.04,618.04,8868.0
2025-04-25 14:50:00,617.83,618.6,616.89,617.34,7852.0,617.83,618.6,616.89,617.34,7852.0
2025-04-25 15:00:00,617.3,618.33,617.29,617.69,5645.0,617.3,618.33,617.29,617.69,5645.0
2025-04-25 15:10:00,617.69,621.3,617.68,620.26,35695.0,617.69,621.3,617.68,620.26,35695.0
2025-04-25 15:20:00,619.94,620.99,619.61,620.42,9295.0,619.94,620.99,619.61,620.42,9295.0
2025-04-25 15:30:00,620.08,621.57,619.59,620.88,27246.0,620.08,621.57,619.59,620.88,27246.0
2025-04-25 15:40:00,621.12,622.1,620.75,621.67,18792.0,621.12,622.1,620.75,621.67,18792.0
2025-04-25 15:50:00,622.0,625.21,621.6,623.91,131668.0,622.0,625.21,621.6,623.91,131668.0
2025-04-28 09:30:00,623.32,627.81,622.47,626.61,24033.0,623.32,627.81,622.47,626.61,24033.0
2025-04-28 09:40:00,626.61,628.6,625.28,625.44,8716.0,626.61,628.6,625.28,625.44,8716.0
2025-04-28 09:50:00,624.65,625.86,621.44,621.83,19235.0,624.65,625.86,621.44,621.83,19235.0
2025-04-28 10:00:00,621.51,622.72,620.57,621.09,17406.0,621.51,622.72,620.57,621.09,17406.0
2025-04-28 10:10:00,621.13,621.87,620.27,621.28,9653.0,621.13,621.87,620.27,621.28,9653.0
2025-04-28 10:20:00,621.09,622.19,620.48,620.56,13659.0,621.09,622.19,620.48,620.56,13659.0
2025-04-28 10:30:00,620.34,621.41,619.76,621.3,8498.0,620.34,621.41,619.76,621.3,8498.0
2025-04-28 10:40:00,621.71,623.62,620.73,623.34,14275.0,621.71,623.62,620.73,623.34,14275.0
2025-04-28 10:50:00,623.53,623.54,621.7,622.24,10387.0,623.53,623.54,621.7,622.24,10387.0
2025-04-28 11:00:00,622.28,622.69,620.17,620.63,9761.0,622.28,622.69,620.17,620.63,9761.0
2025-04-28 11:10:00,621.12,621.73,620.15,620.68,22737.0,621.12,621.73,620.15,620.68,22737.0
2025-04-28 11:20:00,620.68,621.16,619.25,619.42,27962.0,620.68,621.16,619.25,619.42,27962.0
2025-04-28 11:30:00,619.99,620.72,619.5,620.3,17242.0,619.99,620.72,619.5,620.3,17242.0
2025-04-28 11:40:00,620.63,620.69,619.02,619.02,14245.0,620.63,620.69,619.02,619.02,14245.0
2025-04-28 11:50:00,619.02,620.53,618.3,618.78,3685.0,619.02,620.53,618.3,618.78,3685.0
2025-04-28 12:00:00,619.09,619.09,617.82,617.83,2682.0,619.09,619.09,617.82,617.83,2682.0
2025-04-28 12:10:00,617.25,618.78,617.25,618.78,13225.0,617.25,618.78,617.25,618.78,13225.0
2025-04-28 12:20:00,618.94,618.94,616.71,617.1,3952.0,618.94,618.94,616.71,617.1,3952.0
2025-04-28 12:30:00,617.23,618.26,617.02,618.1,9341.0,617.23,618.26,617.02,618.1,9341.0
2025-04-28 12:40:00,618.13,619.12,618.07,619.12,5718.0,618.13,619.12,618.07,619.12,5718.0
2025-04-28 12:50:00,619.12,619.28,616.15,617.48,5419.0,619.12,619.28,616.15,617.48,5419.0
2025-04-28 13:00:00,617.75,617.87,616.85,616.86,3325.0,617.75,617.87,616.85,616.86,3325.0
2025-04-28 13:10:00,616.53,616.53,615.46,616.43,6308.0,616.53,616.53,615.46,616.43,6308.0
2025-04-28 13:20:00,616.21,616.27,614.87,614.87,6641.0,616.21,616.27,614.87,614.87,6641.0
2025-04-28 13:30:00,614.83,615.92,614.57,615.92,3437.0,614.83,615.92,614.57,615.92,3437.0
2025-04-28 13:40:00,615.74,615.88,614.98,615.74,2566.0,615.74,615.88,614.98,615.74,2566.0
2025-04-28 13:50:00,615.6,616.19,615.37,615.56,6814.0,615.6,616.19,615.37,615.56,6814.0
2025-04-28 14:00:00,615.57,616.16,615.01,615.75,8382.0,615.57,616.16,615.01,615.75,8382.0
2025-04-28 14:10:00,615.39,615.99,615.17,615.21,4925.0,615.39,615.99,615.17,615.21,4925.0
2025-04-28 14:20:00,615.44,616.92,615.09,616.74,6022.0,615.44,616.92,615.09,616.74,6022.0
2025-04-28 14:30:00,616.86,617.18,615.91,616.79,6328.0,616.86,617.18,615.91,616.79,6328.0
2025-04-28 14:40:00,616.63,616.79,615.87,616.12,8579.0,616.63,616.79,615.87,616.12,8579.0
2025-04-28 14:50:00,615.89,616.47,615.48,616.11,6971.0,615.89,616.47,615.48,616.11,6971.0
2025-04-28 15:00:00,615.9,617.02,615.81,617.01,11785.0,615.9,617.02,615.81,617.01,11785.0
2025-04-28 15:10:00,616.87,617.76,616.67,617.45,8156.0,616.87,617.76,616.67,617.45,8156.0
2025-04-28 15:20:00,617.53,618.67,617.42,618.26,5950.0,617.53,618.67,617.42,618.26,5950.0
2025-04-28 15:30:00,618.23,619.2,617.11,617.93,25811.0,618.23,619.2,617.11,617.93,25811.0
2025-04-28 15:40:00,617.69,619.18,617.5,618.43,17538.0,617.69,619.18,617.5,618.43,17538.0
2025-04-28 15:50:00,618.66,619.51,617.61,618.19,74101.0,618.66,619.51,617.61,618.19,74101.0
2025-04-29 09:30:00,618.68,621.15,616.08,618.38,21647.0,618.68,621.15,616.08,618.38,21647.0
2025-04-29 09:40:00,619.69,620.54,618.08,619.76,2959.0,619.69,620.54,618.08,619.76,2959.0
2025-04-29 09:50:00,620.2,621.35,620.01,621.23,6680.0,620.2,621.35,620.01,621.23,6680.0
2025-04-29 10:00:00,621.43,623.85,619.52,622.53,11365.0,621.43,623.85,619.52,622.53,11365.0
2025-04-29 10:10:00,622.87,623.69,620.48,621.0,10176.0,622.87,623.69,620.48,621.0,10176.0
2025-04-29 10:20:00,621.11,621.11,618.63,619.03,6237.0,621.11,621.11,618.63,619.03,6237.0
2025-04-29 10:30:00,619.15,621.13,619.1,621.03,5730.0,619.15,621.13,619.1,621.03,5730.0
2025-04-29 10:40:00,621.13,621.4,620.39,621.07,4467.0,621.13,621.4,620.39,621.07,4467.0
2025-04-29 10:50:00,620.73,622.14,620.1,622.14,11746.0,620.73,622.14,620.1,622.14,11746.0
2025-04-29 11:00:00,622.14,622.24,620.93,621.73,19188.0,622.14,622.24,620.93,621.73,19188.0
2025-04-29 11:10:00,621.73,621.73,619.45,619.56,4320.0,621.73,621.73,619.45,619.56,4320.0
2025-04-29 11:20:00,620.02,620.88,619.9,620.88,1575.0,620.02,620.88,619.9,620.88,1575.0
2025-04-29 11:30:00,620.51,620.51,618.38,619.38,5749.0,620.51,620.51,618.38,619.38,5749.0
2025-04-29 11:40:00,619.45,621.45,619.44,620.5,4401.0,619.45,621.45,619.44,620.5,4401.0
2025-04-29 11:50:00,620.68,620.68,619.17,619.3,6424.0,620.68,620.68,619.17,619.3,6424.0
2025-04-29 12:00:00,620.21,621.09,620.21,621.09,2145.0,620.21,621.09,620.21,621.09,2145.0
2025-04-29 12:10:00,621.23,621.56,620.16,620.66,3639.0,621.23,621.56,620.16,620.66,3639.0
2025-04-29 12:20:00,619.87,620.71,619.61,620.53,9797.0,619.87,620.71,619.61,620.53,9797.0
2025-04-29 12:30:00,620.54,621.33,620.28,620.51,6400.0,620.54,621.33,620.28,620.51,6400.0
2025-04-29 12:40:00,620.77,621.65,619.16,619.16,3673.0,620.77,621.65,619.16,619.16,3673.0
2025-04-29 12:50:00,619.06,619.55,618.25,619.05,2246.0,619.06,619.55,618.25,619.05,2246.0
2025-04-29 13:00:00,618.83,619.25,618.26,618.26,6723.0,618.83,619.25,618.26,618.26,6723.0
2025-04-29 13:10:00,617.96,619.2,617.96,619.0,2740.0,617.96,619.2,617.96,619.0,2740.0
2025-04-29 13:20:00,619.77,621.13,619.77,620.8,4610.0,619.77,621.13,619.77,620.8,4610.0
2025-04-29 13:30:00,621.05,621.27,620.83,621.04,2554.0,621.05,621.27,620.83,621.04,2554.0
2025-04-29 13:40:00,621.05,622.66,621.0,622.66,3225.0,621.05,622.66,621.0,622.66,3225.0
2025-04-29 13:50:00,623.35,623.57,623.11,623.12,1400.0,623.35,623.57,623.11,623.12,1400.0
2025-04-29 14:00:00,623.47,624.06,623.26,623.35,8589.0,623.47,624.06,623.26,623.35,8589.0
2025-04-29 14:10:00,623.12,623.45,622.86,622.87,1031.0,623.12,623.45,622.86,622.87,1031.0
2025-04-29 14:20:00,622.49,622.9,621.89,622.9,3959.0,622.49,622.9,621.89,622.9,3959.0
2025-04-29 14:30:00,622.87,623.06,622.32,623.02,3790.0,622.87,623.06,622.32,623.02,3790.0
2025-04-29 14:40:00,623.05,623.47,622.46,622.7,3572.0,623.05,623.47,622.46,622.7,3572.0
2025-04-29 14:50:00,622.48,622.82,622.08,622.63,3728.0,622.48,622.82,622.08,622.63,3728.0
2025-04-29 15:00:00,622.63,623.31,622.36,622.78,4244.0,622.63,623.31,622.36,622.78,4244.0
2025-04-29 15:10:00,622.82,623.59,622.71,622.95,15689.0,622.82,623.59,622.71,622.95,15689.0
2025-04-29 15:20:00,622.96,623.7,622.95,623.25,5262.0,622.96,623.7,622.95,623.25,5262.0
2025-04-29 15:30:00,623.36,623.48,622.62,622.86,8617.0,623.36,623.48,622.62,622.86,8617.0
2025-04-29 15:40:00,623.04,623.66,622.66,623.66,7644.0,623.04,623.66,622.66,623.66,7644.0
2025-04-29 15:50:00,624.19,624.19,622.48,622.86,34646.0,624.19,624.19,622.48,622.86,34646.0
2025-04-30 09:30:00,614.09,616.79,610.29,614.06,21760.0,614.09,616.79,610.29,614.06,21760.0
2025-04-30 09:40:00,614.0,614.4,611.75,612.6,9583.0,614.0,614.4,611.75,612.6,9583.0
2025-04-30 09:50:00,612.6,612.71,610.22,610.73,11498.0,612.6,612.71,610.22,610.73,11498.0
2025-04-30 10:00:00,610.74,614.97,610.73,614.97,5612.0,610.74,614.97,610.73,614.97,5612.0
2025-04-30 10:10:00,615.03,616.75,613.94,615.17,4761.0,615.03,616.75,613.94,615.17,4761.0
2025-04-30 10:20:00,615.89,616.82,615.38,616.82,5206.0,615.89,616.82,615.38,616.82,5206.0
2025-04-30 10:30:00,616.39,618.29,616.39,617.77,5062.0,616.39,618.29,616.39,617.77,5062.0
2025-04-30 10:40:00,617.96,619.39,617.49,619.14,2709.0,617.96,619.39,617.49,619.14,2709.0
2025-04-30 10:50:00,619.52,619.87,617.97,619.07,5820.0,619.52,619.87,617.97,619.07,5820.0
2025-04-30 11:00:00,619.07,620.07,618.79,620.07,8905.0,619.07,620.07,618.79,620.07,8905.0
2025-04-30 11:10:00,620.13,620.56,619.51,620.37,3258.0,620.13,620.56,619.51,620.37,3258.0
2025-04-30 11:20:00,620.37,621.73,619.79,620.94,7042.0,620.37,621.73,619.79,620.94,7042.0
2025-04-30 11:30:00,620.52,621.54,620.47,620.59,7353.0,620.52,621.54,620.47,620.59,7353.0
2025-04-30 11:40:00,620.59,621.87,620.58,621.65,3862.0,620.59,621.87,620.58,621.65,3862.0
2025-04-30 11:50:00,621.86,622.13,620.76,621.42,6136.0,621.86,622.13,620.76,621.42,6136.0
2025-04-30 12:00:00,621.69,623.05,621.69,622.1,4427.0,621.69,623.05,621.69,622.1,4427.0
2025-04-30 12:10:00,621.6,621.74,620.61,621.01,4910.0,621.6,621.74,620.61,621.01,4910.0
2025-04-30 12:20:00,620.7,620.72,619.88,620.54,3600.0,620.7,620.72,619.88,620.54,3600.0
2025-04-30 12:30:00,620.29,621.74,620.04,621.37,3820.0,620.29,621.74,620.04,621.37,3820.0
2025-04-30 12:40:00,621.97,622.22,621.55,621.76,1000.0,621.97,622.22,621.55,621.76,1000.0
2025-04-30 12:50:00,621.98,622.08,621.39,621.51,2200.0,621.98,622.08,621.39,621.51,2200.0
2025-04-30 13:00:00,621.82,622.05,620.49,620.49,4746.0,621.82,622.05,620.49,620.49,4746.0
2025-04-30 13:10:00,620.0,620.78,619.1,620.78,3822.0,620.0,620.78,619.1,620.78,3822.0
2025-04-30 13:20:00,620.92,621.89,620.29,621.87,4702.0,620.92,621.89,620.29,621.87,4702.0
2025-04-30 13:30:00,621.92,624.14,621.92,623.08,10124.0,621.92,624.14,621.92,623.08,10124.0
2025-04-30 13:40:00,623.17,623.55,622.82,623.17,4102.0,623.17,623.55,622.82,623.17,4102.0
2025-04-30 13:50:00,623.17,623.51,622.62,623.08,4675.0,623.17,623.51,622.62,623.08,4675.0
2025-04-30 14:00:00,622.83,625.56,622.23,622.92,14181.0,622.83,625.56,622.23,622.92,14181.0
2025-04-30 14:10:00,622.9,625.06,622.9,624.36,8124.0,622.9,625.06,622.9,624.36,8124.0
2025-04-30 14:20:00,624.84,625.12,623.35,623.95,7347.0,624.84,625.12,623.35,623.95,7347.0
2025-04-30 14:30:00,623.83,624.14,622.59,622.59,5253.0,623.83,624.14,622.59,622.59,5253.0
2025-04-30 14:40:00,622.59,623.27,622.15,623.16,3140.0,622.59,623.27,622.15,623.16,3140.0
2025-04-30 14:50:00,623.32,623.32,621.99,621.99,2439.0,623.32,623.32,621.99,621.99,2439.0
2025-04-30 15:00:00,622.0,623.0,621.99,622.75,5193.0,622.0,623.0,621.99,622.75,5193.0
2025-04-30 15:10:00,622.41,622.87,621.58,621.58,6825.0,622.41,622.87,621.58,621.58,6825.0
2025-04-30 15:20:00,621.66,621.92,620.69,621.26,15646.0,621.66,621.92,620.69,621.26,15646.0
2025-04-30 15:30:00,621.09,622.24,620.75,621.44,5434.0,621.09,622.24,620.75,621.44,5434.0
2025-04-30 15:40:00,621.3,624.08,621.29,624.07,8449.0,621.3,624.08,621.29,624.07,8449.0
2025-04-30 15:50:00,624.3,629.31,623.83,627.05,79450.0,624.3,629.31,623.83,627.05,79450.0
2025-05-01 09:30:00,624.5,629.86,624.02,627.51,46840.0,624.5,629.86,624.02,627.51,46840.0
2025-05-01 09:40:00,627.51,628.75,625.38,628.4,19057.0,627.51,628.75,625.38,628.4,19057.0
2025-05-01 09:50:00,628.46,630.92,626.42,626.42,24553.0,628.46,630.92,626.42,626.42,24553.0
2025-05-01 10:00:00,627.38,628.06,624.89,626.99,16060.0,627.38,628.06,624.89,626.99,16060.0
2025-05-01 10:10:00,626.14,628.38,625.69,628.33,10806.0,626.14,628.38,625.69,628.33,10806.0
2025-05-01 10:20:00,628.33,631.33,628.1,631.33,21037.0,628.33,631.33,628.1,631.33,21037.0
2025-05-01 10:30:00,631.26,632.25,630.86,631.55,19479.0,631.26,632.25,630.86,631.55,19479.0
2025-05-01 10:40:00,631.98,632.69,630.4,630.77,16315.0,631.98,632.69,630.4,630.77,16315.0
2025-05-01 10:50:00,631.01,633.33,630.84,633.27,14413.0,631.01,633.33,630.84,633.27,14413.0
2025-05-01 11:00:00,633.37,634.79,633.19,634.79,30115.0,633.37,634.79,633.19,634.79,30115.0
2025-05-01 11:10:00,635.0,635.0,633.37,633.37,8495.0,635.0,635.0,633.37,633.37,8495.0
2025-05-01 11:20:00,633.69,634.56,632.44,633.76,19081.0,633.69,634.56,632.44,633.76,19081.0
2025-05-01 11:30:00,633.87,635.18,632.56,634.54,5471.0,633.87,635.18,632.56,634.54,5471.0
2025-05-01 11:40:00,634.32,634.52,633.28,633.46,6269.0,634.32,634.52,633.28,633.46,6269.0
2025-05-01 11:50:00,633.51,633.51,630.39,631.91,5960.0,633.51,633.51,630.39,631.91,5960.0
2025-05-01 12:00:00,632.12,632.18,630.12,631.59,8917.0,632.12,632.18,630.12,631.59,8917.0
2025-05-01 12:10:00,631.68,631.68,628.97,629.17,7358.0,631.68,631.68,628.97,629.17,7358.0
2025-05-01 12:20:00,629.44,629.81,627.89,629.49,12420.0,629.44,629.81,627.89,629.49,12420.0
2025-05-01 12:30:00,629.12,629.52,627.99,628.3,16684.0,629.12,629.52,627.99,628.3,16684.0
2025-05-01 12:40:00,627.88,627.99,626.89,627.37,7085.0,627.88,627.99,626.89,627.37,7085.0
2025-05-01 12:50:00,627.32,628.0,626.85,627.83,2868.0,627.32,628.0,626.85,627.83,2868.0
2025-05-01 13:00:00,627.98,629.32,627.96,629.32,3971.0,627.98,629.32,627.96,629.32,3971.0
2025-05-01 13:10:00,629.21,629.97,629.15,629.75,2384.0,629.21,629.97,629.15,629.75,2384.0
2025-05-01 13:20:00,629.42,629.48,627.36,627.63,7287.0,629.42,629.48,627.36,627.63,7287.0
2025-05-01 13:30:00,627.97,628.36,627.32,627.32,5337.0,627.97,628.36,627.32,627.32,5337.0
2025-05-01 13:40:00,627.31,627.31,625.96,626.53,4136.0,627.31,627.31,625.96,626.53,4136.0
2025-05-01 13:50:00,626.68,627.5,626.62,627.4,5131.0,626.68,627.5,626.62,627.4,5131.0
2025-05-01 14:00:00,627.72,628.7,627.58,628.66,5512.0,627.72,628.7,627.58,628.66,5512.0
2025-05-01 14:10:00,628.76,629.02,628.38,628.41,3105.0,628.76,629.02,628.38,628.41,3105.0
2025-05-01 14:20:00,628.41,628.41,627.18,627.85,4849.0,628.41,628.41,627.18,627.85,4849.0
2025-05-01 14:30:00,628.04,628.04,627.29,627.82,3147.0,628.04,628.04,627.29,627.82,3147.0
2025-05-01 14:40:00,627.92,628.03,627.56,627.89,4302.0,627.92,628.03,627.56,627.89,4302.0
2025-05-01 14:50:00,628.05,628.32,627.17,627.26,4005.0,628.05,628.32,627.17,627.26,4005.0
2025-05-01 15:00:00,627.01,627.37,625.95,626.24,2874.0,627.01,627.37,625.95,626.24,2874.0
2025-05-01 15:10:00,625.48,626.5,624.9,626.41,7840.0,625.48,626.5,624.9,626.41,7840.0
2025-05-01 15:20:00,626.55,626.79,626.37,626.67,8632.0,626.55,626.79,626.37,626.67,8632.0
2025-05-01 15:30:00,626.67,627.14,625.62,626.25,9517.0,626.67,627.14,625.62,626.25,9517.0
2025-05-01 15:40:00,626.15,626.84,625.4,626.44,10278.0,626.15,626.84,625.4,626.44,10278.0
2025-05-01 15:50:00,626.6,626.6,622.42,623.01,72141.0,626.6,626.6,622.42,623.01,72141.0
2025-05-02 09:30:00,633.46,636.81,630.79,633.26,42755.0,633.46,636.81,630.79,633.26,42755.0
2025-05-02 09:40:00,633.62,634.01,630.21,630.99,86761.0,633.62,634.01,630.21,630.99,86761.0
2025-05-02 09:50:00,630.99,633.03,630.95,632.26,15039.0,630.99,633.03,630.95,632.26,15039.0
2025-05-02 10:00:00,632.0,632.64,629.84,629.84,11420.0,632.0,632.64,629.84,629.84,11420.0
2025-05-02 10:10:00,629.87,631.99,629.86,631.41,9696.0,629.87,631.99,629.86,631.41,9696.0
2025-05-02 10:20:00,631.44,633.1,630.86,633.1,19222.0,631.44,633.1,630.86,633.1,19222.0
2025-05-02 10:30:00,632.69,632.69,630.87,631.94,4845.0,632.69,632.69,630.87,631.94,4845.0
2025-05-02 10:40:00,631.98,632.04,631.03,631.67,2785.0,631.98,632.04,631.03,631.67,2785.0
2025-05-02 10:50:00,631.8,632.14,631.11,631.22,5879.0,631.8,632.14,631.11,631.22,5879.0
2025-05-02 11:00:00,631.22,631.68,630.08,630.24,7734.0,631.22,631.68,630.08,630.24,7734.0
2025-05-02 11:10:00,629.79,631.43,629.3,630.63,35706.0,629.79,631.43,629.3,630.63,35706.0
2025-05-02 11:20:00,630.46,630.46,627.55,628.22,8684.0,630.46,630.46,627.55,628.22,8684.0
2025-05-02 11:30:00,628.22,629.03,628.01,628.13,3830.0,628.22,629.03,628.01,628.13,3830.0
2025-05-02 11:40:00,628.49,630.98,628.34,630.2,23812.0,628.49,630.98,628.34,630.2,23812.0
2025-05-02 11:50:00,630.72,631.17,629.6,631.17,4928.0,630.72,631.17,629.6,631.17,4928.0
2025-05-02 12:00:00,631.33,633.52,630.95,631.86,22471.0,631.33,633.52,630.95,631.86,22471.0
2025-05-02 12:10:00,632.28,633.3,632.12,632.22,1738.0,632.28,633.3,632.12,632.22,1738.0
2025-05-02 12:20:00,632.33,632.59,631.67,632.05,3001.0,632.33,632.59,631.67,632.05,3001.0
2025-05-02 12:30:00,632.07,632.81,631.82,632.81,2971.0,632.07,632.81,631.82,632.81,2971.0
2025-05-02 12:40:00,632.71,633.31,632.44,633.05,15778.0,632.71,633.31,632.44,633.05,15778.0
2025-05-02 12:50:00,632.89,633.61,632.7,633.61,12928.0,632.89,633.61,632.7,633.61,12928.0
2025-05-02 13:00:00,633.22,634.0,633.05,633.8,18640.0,633.22,634.0,633.05,633.8,18640.0
2025-05-02 13:10:00,634.03,634.16,632.54,632.8,3419.0,634.03,634.16,632.54,632.8,3419.0
2025-05-02 13:20:00,632.81,633.4,631.9,632.41,3325.0,632.81,633.4,631.9,632.41,3325.0
2025-05-02 13:30:00,632.44,633.46,632.3,633.46,3245.0,632.44,633.46,632.3,633.46,3245.0
2025-05-02 13:40:00,633.33,634.31,632.92,632.92,5426.0,633.33,634.31,632.92,632.92,5426.0
2025-05-02 13:50:00,633.14,633.7,632.92,633.7,2786.0,633.14,633.7,632.92,633.7,2786.0
2025-05-02 14:00:00,634.23,634.79,634.02,634.52,2731.0,634.23,634.79,634.02,634.52,2731.0
2025-05-02 14:10:00,634.98,635.06,634.35,634.66,2616.0,634.98,635.06,634.35,634.66,2616.0
2025-05-02 14:20:00,634.39,634.67,633.43,633.67,3828.0,634.39,634.67,633.43,633.67,3828.0
2025-05-02 14:30:00,633.59,634.15,632.6,632.6,7696.0,633.59,634.15,632.6,632.6,7696.0
2025-05-02 14:40:00,632.72,632.79,630.83,630.83,3657.0,632.72,632.79,630.83,630.83,3657.0
2025-05-02 14:50:00,630.96,632.66,630.74,632.54,5819.0,630.96,632.66,630.74,632.54,5819.0
2025-05-02 15:00:00,632.26,632.39,631.31,631.6,14908.0,632.26,632.39,631.31,631.6,14908.0
2025-05-02 15:10:00,631.62,632.0,631.1,631.64,8799.0,631.62,632.0,631.1,631.64,8799.0
2025-05-02 15:20:00,631.69,632.39,631.69,631.75,12754.0,631.69,632.39,631.69,631.75,12754.0
2025-05-02 15:30:00,631.58,631.73,630.95,631.35,16872.0,631.58,631.73,630.95,631.35,16872.0
2025-05-02 15:40:00,631.38,631.73,629.82,630.12,11295.0,631.38,631.73,629.82,630.12,11295.0
2025-05-02 15:50:00,630.11,633.02,630.11,631.56,74990.0,630.11,633.02,630.11,631.56,74990.0
2025-05-05 09:30:00,630.67,635.08,629.39,633.35,16637.0,630.67,635.08,629.39,633.35,16637.0
2025-05-05 09:40:00,633.25,634.35,632.95,633.89,13523.0,633.25,634.35,632.95,633.89,13523.0
2025-05-05 09:50:00,634.81,637.23,634.4,637.23,17802.0,634.81,637.23,634.4,637.23,17802.0
2025-05-05 10:00:00,637.23,638.61,636.27,637.63,15686.0,637.23,638.61,636.27,637.63,15686.0
2025-05-05 10:10:00,637.43,638.64,636.38,637.97,12167.0,637.43,638.64,636.38,637.97,12167.0
2025-05-05 10:20:00,638.27,638.33,636.7,637.29,4241.0,638.27,638.33,636.7,637.29,4241.0
2025-05-05 10:30:00,637.41,638.63,636.78,638.46,8438.0,637.41,638.63,636.78,638.46,8438.0
2025-05-05 10:40:00,638.12,639.6,638.07,638.84,9968.0,638.12,639.6,638.07,638.84,9968.0
2025-05-05 10:50:00,639.74,640.61,639.46,640.49,10468.0,639.74,640.61,639.46,640.49,10468.0
2025-05-05 11:00:00,640.72,641.51,640.32,641.37,10929.0,640.72,641.51,640.32,641.37,10929.0
2025-05-05 11:10:00,641.24,641.3,640.01,640.75,8411.0,641.24,641.3,640.01,640.75,8411.0
2025-05-05 11:20:00,640.76,641.09,639.6,639.79,6653.0,640.76,641.09,639.6,639.79,6653.0
2025-05-05 11:30:00,639.55,640.03,638.96,639.2,9325.0,639.55,640.03,638.96,639.2,9325.0
2025-05-05 11:40:00,639.22,639.75,638.99,639.3,7373.0,639.22,639.75,638.99,639.3,7373.0
2025-05-05 11:50:00,639.6,640.17,639.38,640.17,9561.0,639.6,640.17,639.38,640.17,9561.0
2025-05-05 12:00:00,639.93,640.36,639.57,639.73,9004.0,639.93,640.36,639.57,639.73,9004.0
2025-05-05 12:10:00,639.6,639.96,638.9,639.1,5672.0,639.6,639.96,638.9,639.1,5672.0
2025-05-05 12:20:00,638.91,638.97,638.52,638.69,3899.0,638.91,638.97,638.52,638.69,3899.0
2025-05-05 12:30:00,638.47,638.47,637.5,637.5,3672.0,638.47,638.47,637.5,637.5,3672.0
2025-05-05 12:40:00,637.86,638.36,637.86,638.36,1200.0,637.86,638.36,637.86,638.36,1200.0
2025-05-05 12:50:00,638.32,638.82,638.07,638.31,7571.0,638.32,638.82,638.07,638.31,7571.0
2025-05-05 13:00:00,638.35,638.35,637.65,637.98,8276.0,638.35,638.35,637.65,637.98,8276.0
2025-05-05 13:10:00,637.98,638.26,637.28,637.69,18707.0,637.98,638.26,637.28,637.69,18707.0
2025-05-05 13:20:00,637.69,637.69,637.5,637.58,1401.0,637.69,637.69,637.5,637.58,1401.0
2025-05-05 13:30:00,637.57,638.31,637.57,638.25,12279.0,637.57,638.31,637.57,638.25,12279.0
2025-05-05 13:40:00,638.25,638.78,638.09,638.09,19810.0,638.25,638.78,638.09,638.09,19810.0
2025-05-05 13:50:00,638.08,638.3,637.7,637.7,3955.0,638.08,638.3,637.7,637.7,3955.0
2025-05-05 14:00:00,637.86,638.32,637.19,637.41,13158.0,637.86,638.32,637.19,637.41,13158.0
2025-05-05 14:10:00,637.64,638.08,637.35,638.05,8341.0,637.64,638.08,637.35,638.05,8341.0
2025-05-05 14:20:00,638.06,638.41,637.58,637.58,20004.0,638.06,638.41,637.58,637.58,20004.0
2025-05-05 14:30:00,637.76,637.89,637.34,637.79,5802.0,637.76,637.89,637.34,637.79,5802.0
2025-05-05 14:40:00,637.77,638.88,637.75,638.63,10369.0,637.77,638.88,637.75,638.63,10369.0
2025-05-05 14:50:00,638.23,638.29,637.81,638.0,9944.0,638.23,638.29,637.81,638.0,9944.0
2025-05-05 15:00:00,637.98,638.16,637.46,637.47,15406.0,637.98,638.16,637.46,637.47,15406.0
2025-05-05 15:10:00,637.64,637.83,637.16,637.16,7426.0,637.64,637.83,637.16,637.16,7426.0
2025-05-05 15:20:00,637.08,637.13,636.04,636.05,7972.0,637.08,637.13,636.04,636.05,7972.0
2025-05-05 15:30:00,635.96,636.38,635.6,635.74,28601.0,635.96,636.38,635.6,635.74,28601.0
2025-05-05 15:40:00,635.74,636.25,635.02,635.46,21117.0,635.74,636.25,635.02,635.46,21117.0
2025-05-05 15:50:00,635.46,635.8,631.43,632.45,81670.0,635.46,635.8,631.43,632.45,81670.0
2025-05-06 09:30:00,625.39,628.53,624.38,626.57,15894.0,625.39,628.53,624.38,626.57,15894.0
2025-05-06 09:40:00,625.93,625.97,623.63,624.01,9913.0,625.93,625.97,623.63,624.01,9913.0
2025-05-06 09:50:00,623.49,624.12,622.94,624.1,6073.0,623.49,624.12,622.94,624.1,6073.0
2025-05-06 10:00:00,623.71,627.03,623.46,626.66,6169.0,623.71,627.03,623.46,626.66,6169.0
2025-05-06 10:10:00,627.07,628.49,627.07,628.49,3819.0,627.07,628.49,627.07,628.49,3819.0
2025-05-06 10:20:00,628.61,629.86,628.6,629.46,10592.0,628.61,629.86,628.6,629.46,10592.0
2025-05-06 10:30:00,630.36,631.12,630.25,630.47,10260.0,630.36,631.12,630.25,630.47,10260.0
2025-05-06 10:40:00,630.16,631.29,630.16,630.84,14443.0,630.16,631.29,630.16,630.84,14443.0
2025-05-06 10:50:00,631.0,631.0,630.16,630.66,8390.0,631.0,631.0,630.16,630.66,8390.0
2025-05-06 11:00:00,630.89,631.69,630.55,630.86,9195.0,630.89,631.69,630.55,630.86,9195.0
2025-05-06 11:10:00,631.35,631.91,630.98,631.59,5613.0,631.35,631.91,630.98,631.59,5613.0
2025-05-06 11:20:00,631.88,631.91,631.08,631.15,10076.0,631.88,631.91,631.08,631.15,10076.0
2025-05-06 11:30:00,631.19,631.54,630.73,630.91,5565.0,631.19,631.54,630.73,630.91,5565.0
2025-05-06 11:40:00,630.92,630.92,629.96,630.57,5814.0,630.92,630.92,629.96,630.57,5814.0
2025-05-06 11:50:00,630.92,630.92,629.4,629.91,8417.0,630.92,630.92,629.4,629.91,8417.0
2025-05-06 12:00:00,629.98,631.24,629.8,629.96,4105.0,629.98,631.24,629.8,629.96,4105.0
2025-05-06 12:10:00,629.92,633.91,629.91,633.04,6233.0,629.92,633.91,629.91,633.04,6233.0
2025-05-06 12:20:00,632.66,632.66,630.78,630.78,3837.0,632.66,632.66,630.78,630.78,3837.0
2025-05-06 12:30:00,630.75,631.49,630.72,630.99,4342.0,630.75,631.49,630.72,630.99,4342.0
2025-05-06 12:40:00,630.73,631.09,629.89,629.89,6715.0,630.73,631.09,629.89,629.89,6715.0
2025-05-06 12:50:00,629.53,630.55,629.16,629.52,5492.0,629.53,630.55,629.16,629.52,5492.0
2025-05-06 13:00:00,629.68,630.5,629.24,630.48,2563.0,629.68,630.5,629.24,630.48,2563.0
2025-05-06 13:10:00,630.28,630.87,630.0,630.19,2489.0,630.28,630.87,630.0,630.19,2489.0
2025-05-06 13:20:00,630.19,630.19,628.3,628.95,3887.0,630.19,630.19,628.3,628.95,3887.0
2025-05-06 13:30:00,628.79,629.34,628.35,628.38,4379.0,628.79,629.34,628.35,628.38,4379.0
2025-05-06 13:40:00,628.1,628.1,627.29,627.45,5017.0,628.1,628.1,627.29,627.45,5017.0
2025-05-06 13:50:00,627.1,628.23,627.1,627.99,3828.0,627.1,628.23,627.1,627.99,3828.0
2025-05-06 14:00:00,627.63,628.87,627.55,628.01,5145.0,627.63,628.87,627.55,628.01,5145.0
2025-05-06 14:10:00,627.84,629.06,627.51,629.0,3378.0,627.84,629.06,627.51,629.0,3378.0
2025-05-06 14:20:00,629.2,629.66,629.0,629.6,1710.0,629.2,629.66,629.0,629.6,1710.0
2025-05-06 14:30:00,629.6,629.74,628.98,629.22,1620.0,629.6,629.74,628.98,629.22,1620.0
2025-05-06 14:40:00,629.39,629.78,628.49,629.34,4047.0,629.39,629.78,628.49,629.34,4047.0
2025-05-06 14:50:00,629.08,629.96,628.92,629.96,3881.0,629.08,629.96,628.92,629.96,3881.0
2025-05-06 15:00:00,629.56,629.8,628.95,629.28,3919.0,629.56,629.8,628.95,629.28,3919.0
2025-05-06 15:10:00,629.07,629.23,628.33,628.33,4240.0,629.07,629.23,628.33,628.33,4240.0
2025-05-06 15:20:00,628.34,628.64,628.09,628.5,3636.0,628.34,628.64,628.09,628.5,3636.0
2025-05-06 15:30:00,628.72,629.25,628.45,628.63,5900.0,628.72,629.25,628.45,628.63,5900.0
2025-05-06 15:40:00,628.63,629.57,628.57,628.75,9778.0,628.63,629.57,628.57,628.75,9778.0
2025-05-06 15:50:00,628.48,628.69,626.35,626.73,42269.0,628.48,628.69,626.35,626.73,42269.0
2025-05-07 09:30:00,626.6,635.6,626.6,635.56,36286.0,626.6,635.6,626.6,635.56,36286.0
2025-05-07 09:40:00,636.0,636.25,631.25,632.41,7288.0,636.0,636.25,631.25,632.41,7288.0
2025-05-07 09:50:00,632.25,634.12,632.2,634.12,3323.0,632.25,634.12,632.2,634.12,3323.0
2025-05-07 10:00:00,634.56,634.56,631.07,632.53,9328.0,634.56,634.56,631.07,632.53,9328.0
2025-05-07 10:10:00,632.18,633.35,632.18,632.7,4379.0,632.18,633.35,632.18,632.7,4379.0
2025-05-07 10:20:00,632.76,632.92,631.92,632.66,9593.0,632.76,632.92,631.92,632.66,9593.0
2025-05-07 10:30:00,632.19,632.33,631.63,632.33,4753.0,632.19,632.33,631.63,632.33,4753.0
2025-05-07 10:40:00,632.3,632.75,631.14,631.14,1815.0,632.3,632.75,631.14,631.14,1815.0
2025-05-07 10:50:00,630.77,631.22,629.38,630.63,8483.0,630.77,631.22,629.38,630.63,8483.0
2025-05-07 11:00:00,630.86,631.73,629.76,631.73,9955.0,630.86,631.73,629.76,631.73,9955.0
2025-05-07 11:10:00,631.77,631.77,630.26,630.79,3700.0,631.77,631.77,630.26,630.79,3700.0
2025-05-07 11:20:00,631.37,632.32,631.37,632.19,3523.0,631.37,632.32,631.37,632.19,3523.0
2025-05-07 11:30:00,632.46,634.08,632.12,634.08,2987.0,632.46,634.08,632.12,634.08,2987.0
2025-05-07 11:40:00,634.08,635.2,632.72,632.88,7548.0,634.08,635.2,632.72,632.88,7548.0
2025-05-07 11:50:00,632.88,634.24,632.52,633.74,7716.0,632.88,634.24,632.52,633.74,7716.0
2025-05-07 12:00:00,633.57,634.69,632.98,634.47,3733.0,633.57,634.69,632.98,634.47,3733.0
2025-05-07 12:10:00,634.11,634.91,633.62,634.91,8730.0,634.11,634.91,633.62,634.91,8730.0
2025-05-07 12:20:00,634.61,634.61,633.3,633.63,18497.0,634.61,634.61,633.3,633.63,18497.0
2025-05-07 12:30:00,633.63,634.87,633.4,634.87,10485.0,633.63,634.87,633.4,634.87,10485.0
2025-05-07 12:40:00,634.93,637.9,634.93,636.92,11045.0,634.93,637.9,634.93,636.92,11045.0
2025-05-07 12:50:00,636.94,639.17,636.94,638.2,11561.0,636.94,639.17,636.94,638.2,11561.0
2025-05-07 13:00:00,638.34,638.75,637.83,638.12,12722.0,638.34,638.75,637.83,638.12,12722.0
2025-05-07 13:10:00,638.11,640.53,638.11,639.61,11339.0,638.11,640.53,638.11,639.61,11339.0
2025-05-07 13:20:00,639.61,640.4,639.02,639.89,13361.0,639.61,640.4,639.02,639.89,13361.0
2025-05-07 13:30:00,640.25,640.6,638.96,639.75,15557.0,640.25,640.6,638.96,639.75,15557.0
2025-05-07 13:40:00,639.7,640.22,639.35,639.97,14942.0,639.7,640.22,639.35,639.97,14942.0
2025-05-07 13:50:00,640.21,640.22,637.64,638.12,21252.0,640.21,640.22,637.64,638.12,21252.0
2025-05-07 14:00:00,638.08,639.09,633.04,633.94,15241.0,638.08,639.09,633.04,633.94,15241.0
2025-05-07 14:10:00,633.39,634.54,632.62,633.93,21672.0,633.39,634.54,632.62,633.93,21672.0
2025-05-07 14:20:00,635.05,635.71,633.47,635.14,12335.0,635.05,635.71,633.47,635.14,12335.0
2025-05-07 14:30:00,635.14,638.9,634.75,636.77,18399.0,635.14,638.9,634.75,636.77,18399.0
2025-05-07 14:40:00,637.13,638.83,635.45,635.67,20239.0,637.13,638.83,635.45,635.67,20239.0
2025-05-07 14:50:00,636.79,638.87,633.63,638.54,23732.0,636.79,638.87,633.63,638.54,23732.0
2025-05-07 15:00:00,638.85,639.12,637.77,638.43,20583.0,638.85,639.12,637.77,638.43,20583.0
2025-05-07 15:10:00,638.63,640.77,637.27,639.75,31419.0,638.63,640.77,637.27,639.75,31419.0
2025-05-07 15:20:00,639.65,639.65,636.35,636.88,30342.0,639.65,639.65,636.35,636.88,30342.0
2025-05-07 15:30:00,637.1,637.81,635.53,635.95,16610.0,637.1,637.81,635.53,635.95,16610.0
2025-05-07 15:40:00,636.01,642.2,635.6,637.84,39809.0,636.01,642.2,635.6,637.84,39809.0
2025-05-07 15:50:00,637.21,642.47,636.31,640.98,123138.0,637.21,642.47,636.31,640.98,123138.0
2025-05-08 09:30:00,643.53,647.8,641.31,647.8,55242.0,643.53,647.8,641.31,647.8,55242.0
2025-05-08 09:40:00,648.14,648.62,644.79,645.09,17689.0,648.14,648.62,644.79,645.09,17689.0
2025-05-08 09:50:00,645.41,646.96,644.73,645.46,12597.0,645.41,646.96,644.73,645.46,12597.0
2025-05-08 10:00:00,645.47,646.0,643.16,644.17,39851.0,645.47,646.0,643.16,644.17,39851.0
2025-05-08 10:10:00,643.94,645.0,642.24,645.0,8492.0,643.94,645.0,642.24,645.0,8492.0
2025-05-08 10:20:00,645.04,647.18,644.72,646.36,62238.0,645.04,647.18,644.72,646.36,62238.0
2025-05-08 10:30:00,646.26,648.39,646.24,647.75,5257.0,646.26,648.39,646.24,647.75,5257.0
2025-05-08 10:40:00,647.24,647.75,646.44,646.54,10349.0,647.24,647.75,646.44,646.54,10349.0
2025-05-08 10:50:00,646.89,647.37,645.0,645.82,42348.0,646.89,647.37,645.0,645.82,42348.0
2025-05-08 11:00:00,646.22,647.87,645.88,647.87,7480.0,646.22,647.87,645.88,647.87,7480.0
2025-05-08 11:10:00,647.99,649.7,647.94,649.7,11622.0,647.99,649.7,647.94,649.7,11622.0
2025-05-08 11:20:00,650.0,653.68,649.99,652.14,15958.0,650.0,653.68,649.99,652.14,15958.0
2025-05-08 11:30:00,651.95,654.1,651.64,654.04,9755.0,651.95,654.1,651.64,654.04,9755.0
2025-05-08 11:40:00,654.94,657.8,654.26,657.55,19471.0,654.94,657.8,654.26,657.55,19471.0
2025-05-08 11:50:00,657.19,657.57,655.5,656.35,15755.0,657.19,657.57,655.5,656.35,15755.0
2025-05-08 12:00:00,657.04,657.55,656.37,657.21,5684.0,657.04,657.55,656.37,657.21,5684.0
2025-05-08 12:10:00,657.56,658.74,656.7,658.22,31035.0,657.56,658.74,656.7,658.22,31035.0
2025-05-08 12:20:00,658.44,659.25,657.67,658.82,19196.0,658.44,659.25,657.67,658.82,19196.0
2025-05-08 12:30:00,658.42,659.79,657.88,659.72,32535.0,658.42,659.79,657.88,659.72,32535.0
2025-05-08 12:40:00,659.73,659.75,658.51,659.31,17012.0,659.73,659.75,658.51,659.31,17012.0
2025-05-08 12:50:00,659.36,660.04,658.4,659.39,9292.0,659.36,660.04,658.4,659.39,9292.0
2025-05-08 13:00:00,659.55,659.84,658.14,658.45,16705.0,659.55,659.84,658.14,658.45,16705.0
2025-05-08 13:10:00,658.45,659.69,658.44,659.32,8679.0,658.45,659.69,658.44,659.32,8679.0
2025-05-08 13:20:00,659.64,660.0,658.78,658.78,19031.0,659.64,660.0,658.78,658.78,19031.0
2025-05-08 13:30:00,659.06,659.5,656.64,657.63,45645.0,659.06,659.5,656.64,657.63,45645.0
2025-05-08 13:40:00,657.52,658.4,656.94,657.45,22525.0,657.52,658.4,656.94,657.45,22525.0
2025-05-08 13:50:00,657.0,657.89,656.37,656.44,13288.0,657.0,657.89,656.37,656.44,13288.0
2025-05-08 14:00:00,656.99,656.99,654.84,656.42,23668.0,656.99,656.99,654.84,656.42,23668.0
2025-05-08 14:10:00,656.66,658.57,656.31,658.35,14166.0,656.66,658.57,656.31,658.35,14166.0
2025-05-08 14:20:00,658.07,659.12,657.92,658.13,13887.0,658.07,659.12,657.92,658.13,13887.0
2025-05-08 14:30:00,658.36,662.5,658.35,661.39,26872.0,658.36,662.5,658.35,661.39,26872.0
2025-05-08 14:40:00,660.95,661.3,660.33,661.0,7962.0,660.95,661.3,660.33,661.0,7962.0
2025-05-08 14:50:00,660.71,660.71,659.31,659.55,6695.0,660.71,660.71,659.31,659.55,6695.0
2025-05-08 15:00:00,659.69,660.22,658.99,659.18,7691.0,659.69,660.22,658.99,659.18,7691.0
2025-05-08 15:10:00,659.54,660.48,658.3,660.45,16567.0,659.54,660.48,658.3,660.45,16567.0
2025-05-08 15:20:00,660.41,661.64,660.38,660.91,9907.0,660.41,661.64,660.38,660.91,9907.0
2025-05-08 15:30:00,661.08,661.4,659.23,659.23,13825.0,661.08,661.4,659.23,659.23,13825.0
2025-05-08 15:40:00,659.31,660.1,658.12,659.23,19235.0,659.31,660.1,658.12,659.23,19235.0
2025-05-08 15:50:00,659.42,659.42,655.4,655.91,83716.0,659.42,659.42,655.4,655.91,83716.0
2025-05-09 09:30:00,655.26,656.99,653.82,654.79,20536.0,655.26,656.99,653.82,654.79,20536.0
2025-05-09 09:40:00,654.8,656.76,654.01,655.89,24336.0,654.8,656.76,654.01,655.89,24336.0
2025-05-09 09:50:00,656.14,656.14,654.33,656.11,8450.0,656.14,656.14,654.33,656.11,8450.0
2025-05-09 10:00:00,655.37,658.19,655.37,658.04,15943.0,655.37,658.19,655.37,658.04,15943.0
2025-05-09 10:10:00,657.22,657.92,656.1,656.12,6175.0,657.22,657.92,656.1,656.12,6175.0
2025-05-09 10:20:00,656.47,656.47,653.56,653.62,11389.0,656.47,656.47,653.56,653.62,11389.0
2025-05-09 10:30:00,654.09,654.4,651.4,652.08,11542.0,654.09,654.4,651.4,652.08,11542.0
2025-05-09 10:40:00,652.25,653.23,652.01,652.2,5222.0,652.25,653.23,652.01,652.2,5222.0
2025-05-09 10:50:00,651.57,652.93,651.35,652.91,11506.0,651.57,652.93,651.35,652.91,11506.0
2025-05-09 11:00:00,653.0,653.64,652.89,653.19,2873.0,653.0,653.64,652.89,653.19,2873.0
2025-05-09 11:10:00,652.99,652.99,651.16,652.11,6829.0,652.99,652.99,651.16,652.11,6829.0
2025-05-09 11:20:00,651.85,652.12,650.06,651.9,12170.0,651.85,652.12,650.06,651.9,12170.0
2025-05-09 11:30:00,651.61,652.21,651.1,651.54,6736.0,651.61,652.21,651.1,651.54,6736.0
2025-05-09 11:40:00,651.32,652.76,651.21,652.42,7288.0,651.32,652.76,651.21,652.42,7288.0
2025-05-09 11:50:00,652.54,653.75,652.43,653.75,4456.0,652.54,653.75,652.43,653.75,4456.0
2025-05-09 12:00:00,653.54,653.54,651.11,651.11,3821.0,653.54,653.54,651.11,651.11,3821.0
2025-05-09 12:10:00,650.91,652.42,650.58,652.42,4614.0,650.91,652.42,650.58,652.42,4614.0
2025-05-09 12:20:00,652.51,652.52,651.37,652.17,2798.0,652.51,652.52,651.37,652.17,2798.0
2025-05-09 12:30:00,651.68,652.33,651.2,652.33,3432.0,651.68,652.33,651.2,652.33,3432.0
2025-05-09 12:40:00,652.33,652.63,651.83,651.83,8163.0,652.33,652.63,651.83,651.83,8163.0
2025-05-09 12:50:00,651.93,652.51,651.82,652.17,1804.0,651.93,652.51,651.82,652.17,1804.0
2025-05-09 13:00:00,652.37,652.76,651.9,652.42,5314.0,652.37,652.76,651.9,652.42,5314.0
2025-05-09 13:10:00,652.5,652.62,651.54,652.35,2939.0,652.5,652.62,651.54,652.35,2939.0
2025-05-09 13:20:00,652.14,652.81,651.38,652.4,5573.0,652.14,652.81,651.38,652.4,5573.0
2025-05-09 13:30:00,652.62,652.83,652.11,652.31,6287.0,652.62,652.83,652.11,652.31,6287.0
2025-05-09 13:40:00,652.61,653.25,652.58,652.6,7184.0,652.61,653.25,652.58,652.6,7184.0
2025-05-09 13:50:00,652.44,653.12,652.3,652.95,4960.0,652.44,653.12,652.3,652.95,4960.0
2025-05-09 14:00:00,652.93,653.68,652.19,652.19,8808.0,652.93,653.68,652.19,652.19,8808.0
2025-05-09 14:10:00,652.05,652.14,651.37,651.52,5564.0,652.05,652.14,651.37,651.52,5564.0
2025-05-09 14:20:00,651.61,652.26,651.41,651.72,6096.0,651.61,652.26,651.41,651.72,6096.0
2025-05-09 14:30:00,651.73,652.44,651.64,652.28,5059.0,651.73,652.44,651.64,652.28,5059.0
2025-05-09 14:40:00,652.43,653.21,652.39,653.08,5088.0,652.43,653.21,652.39,653.08,5088.0
2025-05-09 14:50:00,653.34,653.36,652.92,653.27,6288.0,653.34,653.36,652.92,653.27,6288.0
2025-05-09 15:00:00,653.3,655.04,653.17,654.98,6657.0,653.3,655.04,653.17,654.98,6657.0
2025-05-09 15:10:00,654.86,655.4,653.9,654.44,13701.0,654.86,655.4,653.9,654.44,13701.0
2025-05-09 15:20:00,654.29,654.29,653.48,653.5,6942.0,654.29,654.29,653.48,653.5,6942.0
2025-05-09 15:30:00,653.51,653.93,652.88,653.27,8918.0,653.51,653.93,652.88,653.27,8918.0
2025-05-09 15:40:00,653.11,653.56,652.54,652.87,9856.0,653.11,653.56,652.54,652.87,9856.0
2025-05-09 15:50:00,653.1,654.43,652.55,654.05,50457.0,653.1,654.43,652.55,654.05,50457.0
2025-05-12 09:30:00,664.67,670.6,662.23,668.67,55302.0,664.67,670.6,662.23,668.67,55302.0
2025-05-12 09:40:00,668.39,669.29,666.02,667.14,30008.0,668.39,669.29,666.02,667.14,30008.0
2025-05-12 09:50:00,667.89,670.0,666.83,667.41,9428.0,667.89,670.0,666.83,667.41,9428.0
2025-05-12 10:00:00,667.51,667.73,664.65,665.32,20410.0,667.51,667.73,664.65,665.32,20410.0
2025-05-12 10:10:00,664.78,666.54,663.38,663.84,9928.0,664.78,666.54,663.38,663.84,9928.0
2025-05-12 10:20:00,663.68,664.09,660.41,660.48,13566.0,663.68,664.09,660.41,660.48,13566.0
2025-05-12 10:30:00,660.63,660.66,658.46,660.09,15704.0,660.63,660.66,658.46,660.09,15704.0
2025-05-12 10:40:00,660.2,662.12,660.19,661.63,3648.0,660.2,662.12,660.19,661.63,3648.0
2025-05-12 10:50:00,661.77,662.72,660.25,660.75,9434.0,661.77,662.72,660.25,660.75,9434.0
2025-05-12 11:00:00,660.62,661.87,660.14,661.47,18206.0,660.62,661.87,660.14,661.47,18206.0
2025-05-12 11:10:00,661.47,662.75,661.45,662.41,5343.0,661.47,662.75,661.45,662.41,5343.0
2025-05-12 11:20:00,661.96,663.2,661.91,663.2,11333.0,661.96,663.2,661.91,663.2,11333.0
2025-05-12 11:30:00,662.91,663.49,661.99,661.99,3302.0,662.91,663.49,661.99,661.99,3302.0
2025-05-12 11:40:00,662.0,662.07,661.12,661.6,18266.0,662.0,662.07,661.12,661.6,18266.0
2025-05-12 11:50:00,661.46,662.27,661.05,661.44,5503.0,661.46,662.27,661.05,661.44,5503.0
2025-05-12 12:00:00,661.59,662.52,661.58,662.33,1841.0,661.59,662.52,661.58,662.33,1841.0
2025-05-12 12:10:00,662.2,662.4,660.33,660.79,8248.0,662.2,662.4,660.33,660.79,8248.0
2025-05-12 12:20:00,660.79,663.0,660.53,663.0,21717.0,660.79,663.0,660.53,663.0,21717.0
2025-05-12 12:30:00,662.88,663.4,662.66,662.94,2056.0,662.88,663.4,662.66,662.94,2056.0
2025-05-12 12:40:00,662.94,664.19,662.93,663.79,15163.0,662.94,664.19,662.93,663.79,15163.0
2025-05-12 12:50:00,664.37,664.83,664.15,664.3,1920.0,664.37,664.83,664.15,664.3,1920.0
2025-05-12 13:00:00,664.5,665.18,664.26,664.71,17611.0,664.5,665.18,664.26,664.71,17611.0
2025-05-12 13:10:00,665.0,666.21,664.9,666.14,21729.0,665.0,666.21,664.9,666.14,21729.0
2025-05-12 13:20:00,666.09,666.22,665.27,666.03,12116.0,666.09,666.22,665.27,666.03,12116.0
2025-05-12 13:30:00,665.7,666.14,665.21,665.97,8138.0,665.7,666.14,665.21,665.97,8138.0
2025-05-12 13:40:00,665.69,665.99,665.16,665.29,2952.0,665.69,665.99,665.16,665.29,2952.0
2025-05-12 13:50:00,665.54,666.5,665.54,665.73,3045.0,665.54,666.5,665.54,665.73,3045.0
2025-05-12 14:00:00,665.85,666.12,665.23,665.48,2139.0,665.85,666.12,665.23,665.48,2139.0
2025-05-12 14:10:00,665.43,665.43,664.68,665.01,7145.0,665.43,665.43,664.68,665.01,7145.0
2025-05-12 14:20:00,665.09,665.43,664.64,665.43,11569.0,665.09,665.43,664.64,665.43,11569.0
2025-05-12 14:30:00,665.2,666.08,664.9,666.01,7028.0,665.2,666.08,664.9,666.01,7028.0
2025-05-12 14:40:00,666.01,666.44,665.25,665.25,9934.0,666.01,666.44,665.25,665.25,9934.0
2025-05-12 14:50:00,664.59,664.59,660.55,663.12,43094.0,664.59,664.59,660.55,663.12,43094.0
2025-05-12 15:00:00,663.39,664.55,662.7,662.87,13278.0,663.39,664.55,662.7,662.87,13278.0
2025-05-12 15:10:00,662.69,662.98,659.83,659.84,25922.0,662.69,662.98,659.83,659.84,25922.0
2025-05-12 15:20:00,659.84,659.88,654.92,657.34,61931.0,659.84,659.88,654.92,657.34,61931.0
2025-05-12 15:30:00,657.7,658.89,656.13,656.13,32008.0,657.7,658.89,656.13,656.13,32008.0
2025-05-12 15:40:00,656.11,658.2,655.95,658.04,18630.0,656.11,658.2,655.95,658.04,18630.0
2025-05-12 15:50:00,658.13,662.44,658.0,661.63,130864.0,658.13,662.44,658.0,661.63,130864.0
2025-05-13 09:30:00,660.44,661.21,655.43,656.19,39122.0,660.44,661.21,655.43,656.19,39122.0
2025-05-13 09:40:00,656.38,656.88,651.73,652.48,18658.0,656.38,656.88,651.73,652.48,18658.0
2025-05-13 09:50:00,652.39,658.94,652.39,658.94,16645.0,652.39,658.94,652.39,658.94,16645.0
2025-05-13 10:00:00,659.68,660.4,658.41,659.04,13669.0,659.68,660.4,658.41,659.04,13669.0
2025-05-13 10:10:00,659.04,661.39,659.04,661.32,8577.0,659.04,661.39,659.04,661.32,8577.0
2025-05-13 10:20:00,660.68,660.9,659.38,660.27,9302.0,660.68,660.9,659.38,660.27,9302.0
2025-05-13 10:30:00,660.35,660.35,657.69,657.69,9215.0,660.35,660.35,657.69,657.69,9215.0
2025-05-13 10:40:00,657.61,657.94,656.54,657.07,8782.0,657.61,657.94,656.54,657.07,8782.0
2025-05-13 10:50:00,657.02,659.45,656.95,658.93,16393.0,657.02,659.45,656.95,658.93,16393.0
2025-05-13 11:00:00,658.99,660.32,658.86,659.2,32476.0,658.99,660.32,658.86,659.2,32476.0
2025-05-13 11:10:00,659.01,659.01,657.88,658.21,12042.0,659.01,659.01,657.88,658.21,12042.0
2025-05-13 11:20:00,657.88,659.7,657.03,658.94,16310.0,657.88,659.7,657.03,658.94,16310.0
2025-05-13 11:30:00,659.0,660.51,658.15,659.9,22086.0,659.0,660.51,658.15,659.9,22086.0
2025-05-13 11:40:00,659.87,660.46,658.93,659.17,15467.0,659.87,660.46,658.93,659.17,15467.0
2025-05-13 11:50:00,659.37,659.37,656.74,656.87,13523.0,659.37,659.37,656.74,656.87,13523.0
2025-05-13 12:00:00,656.38,657.11,655.86,657.02,8333.0,656.38,657.11,655.86,657.02,8333.0
2025-05-13 12:10:00,657.38,658.24,657.0,657.57,15843.0,657.38,658.24,657.0,657.57,15843.0
2025-05-13 12:20:00,657.8,658.16,656.99,658.0,6800.0,657.8,658.16,656.99,658.0,6800.0
2025-05-13 12:30:00,658.02,658.28,656.82,657.8,46952.0,658.02,658.28,656.82,657.8,46952.0
2025-05-13 12:40:00,657.78,658.05,656.6,657.19,9852.0,657.78,658.05,656.6,657.19,9852.0
2025-05-13 12:50:00,657.05,657.73,657.05,657.31,6293.0,657.05,657.73,657.05,657.31,6293.0
2025-05-13 13:00:00,657.31,660.05,657.31,659.16,19413.0,657.31,660.05,657.31,659.16,19413.0
2025-05-13 13:10:00,658.98,659.29,658.6,659.29,7606.0,658.98,659.29,658.6,659.29,7606.0
2025-05-13 13:20:00,659.11,659.5,658.89,658.99,4874.0,659.11,659.5,658.89,658.99,4874.0
2025-05-13 13:30:00,659.01,659.64,658.77,658.82,7503.0,659.01,659.64,658.77,658.82,7503.0
2025-05-13 13:40:00,659.02,659.26,658.27,658.86,7522.0,659.02,659.26,658.27,658.86,7522.0
2025-05-13 13:50:00,658.84,658.84,656.28,656.28,5697.0,658.84,658.84,656.28,656.28,5697.0
2025-05-13 14:00:00,656.61,657.49,656.26,657.34,22739.0,656.61,657.49,656.26,657.34,22739.0
2025-05-13 14:10:00,657.44,657.77,655.83,655.94,3300.0,657.44,657.77,655.83,655.94,3300.0
2025-05-13 14:20:00,655.94,656.19,655.0,655.59,4925.0,655.94,656.19,655.0,655.59,4925.0
2025-05-13 14:30:00,655.47,655.8,654.91,655.2,3821.0,655.47,655.8,654.91,655.2,3821.0
2025-05-13 14:40:00,655.58,657.26,655.1,657.25,19691.0,655.58,657.26,655.1,657.25,19691.0
2025-05-13 14:50:00,656.84,657.61,656.69,657.34,10017.0,656.84,657.61,656.69,657.34,10017.0
2025-05-13 15:00:00,657.15,657.92,656.88,657.8,4540.0,657.15,657.92,656.88,657.8,4540.0
2025-05-13 15:10:00,657.78,658.38,657.78,658.17,3752.0,657.78,658.38,657.78,658.17,3752.0
2025-05-13 15:20:00,658.0,658.07,657.64,658.01,3454.0,658.0,658.07,657.64,658.01,3454.0
2025-05-13 15:30:00,657.96,659.19,657.95,658.85,10994.0,657.96,659.19,657.95,658.85,10994.0
2025-05-13 15:40:00,658.66,658.91,656.95,657.09,26048.0,658.66,658.91,656.95,657.09,26048.0
2025-05-13 15:50:00,657.25,657.66,655.34,656.44,62573.0,657.25,657.66,655.34,656.44,62573.0
2025-05-14 09:30:00,656.0,659.39,655.01,657.89,47683.0,656.0,659.39,655.01,657.89,47683.0
2025-05-14 09:40:00,657.8,658.1,655.97,657.0,32544.0,657.8,658.1,655.97,657.0,32544.0
2025-05-14 09:50:00,657.05,658.52,656.2,658.5,29378.0,657.05,658.52,656.2,658.5,29378.0
2025-05-14 10:00:00,658.44,659.0,657.0,658.09,27583.0,658.44,659.0,657.0,658.09,27583.0
2025-05-14 10:10:00,657.71,660.0,657.2,658.62,39592.0,657.71,660.0,657.2,658.62,39592.0
2025-05-14 10:20:00,658.43,659.6,657.76,658.07,15528.0,658.43,659.6,657.76,658.07,15528.0
2025-05-14 10:30:00,658.15,659.04,657.83,658.61,11454.0,658.15,659.04,657.83,658.61,11454.0
2025-05-14 10:40:00,658.45,659.49,658.23,659.47,24506.0,658.45,659.49,658.23,659.47,24506.0
2025-05-14 10:50:00,659.7,660.47,658.65,658.65,12693.0,659.7,660.47,658.65,658.65,12693.0
2025-05-14 11:00:00,658.79,658.79,656.24,657.44,22231.0,658.79,658.79,656.24,657.44,22231.0
2025-05-14 11:10:00,657.44,657.45,656.22,656.5,13006.0,657.44,657.45,656.22,656.5,13006.0
2025-05-14 11:20:00,656.3,657.96,656.28,657.07,29922.0,656.3,657.96,656.28,657.07,29922.0
2025-05-14 11:30:00,656.96,657.25,656.04,656.67,13970.0,656.96,657.25,656.04,656.67,13970.0
2025-05-14 11:40:00,656.85,657.09,655.86,656.24,11955.0,656.85,657.09,655.86,656.24,11955.0
2025-05-14 11:50:00,655.98,656.97,655.65,656.97,11138.0,655.98,656.97,655.65,656.97,11138.0
2025-05-14 12:00:00,656.59,657.01,656.22,656.42,4956.0,656.59,657.01,656.22,656.42,4956.0
2025-05-14 12:10:00,656.43,656.58,654.99,654.99,3830.0,656.43,656.58,654.99,654.99,3830.0
2025-05-14 12:20:00,654.9,655.79,654.65,655.77,4742.0,654.9,655.79,654.65,655.77,4742.0
2025-05-14 12:30:00,656.0,656.28,654.88,655.11,5315.0,656.0,656.28,654.88,655.11,5315.0
2025-05-14 12:40:00,654.87,655.16,654.31,654.31,5562.0,654.87,655.16,654.31,654.31,5562.0
2025-05-14 12:50:00,654.54,655.39,654.29,655.14,5100.0,654.54,655.39,654.29,655.14,5100.0
2025-05-14 13:00:00,655.15,655.44,654.9,655.37,4208.0,655.15,655.44,654.9,655.37,4208.0
2025-05-14 13:10:00,654.99,654.99,654.13,654.5,8650.0,654.99,654.99,654.13,654.5,8650.0
2025-05-14 13:20:00,654.23,654.23,652.93,653.22,16964.0,654.23,654.23,652.93,653.22,16964.0
2025-05-14 13:30:00,653.23,654.34,653.23,653.89,9944.0,653.23,654.34,653.23,653.89,9944.0
2025-05-14 13:40:00,654.2,654.55,653.88,654.19,4909.0,654.2,654.55,653.88,654.19,4909.0
2025-05-14 13:50:00,654.45,654.76,653.97,654.21,15110.0,654.45,654.76,653.97,654.21,15110.0
2025-05-14 14:00:00,654.26,654.69,653.89,654.36,8661.0,654.26,654.69,653.89,654.36,8661.0
2025-05-14 14:10:00,654.12,654.72,653.88,654.63,10098.0,654.12,654.72,653.88,654.63,10098.0
2025-05-14 14:20:00,654.52,654.72,653.48,653.49,16686.0,654.52,654.72,653.48,653.49,16686.0
2025-05-14 14:30:00,653.6,655.0,653.36,654.63,31593.0,653.6,655.0,653.36,654.63,31593.0
2025-05-14 14:40:00,654.84,655.24,654.63,655.03,10132.0,654.84,655.24,654.63,655.03,10132.0
2025-05-14 14:50:00,654.88,655.25,654.66,654.89,5308.0,654.88,655.25,654.66,654.89,5308.0
2025-05-14 15:00:00,654.81,655.22,654.4,654.41,17590.0,654.81,655.22,654.4,654.41,17590.0
2025-05-14 15:10:00,654.75,655.05,654.59,654.93,12885.0,654.75,655.05,654.59,654.93,12885.0
2025-05-14 15:20:00,655.05,655.05,653.96,654.43,9581.0,655.05,655.05,653.96,654.43,9581.0
2025-05-14 15:30:00,654.24,654.62,653.78,653.8,25079.0,654.24,654.62,653.78,653.8,25079.0
2025-05-14 15:40:00,653.88,653.97,653.12,653.32,26746.0,653.88,653.97,653.12,653.32,26746.0
2025-05-14 15:50:00,653.54,654.39,652.11,652.82,141436.0,653.54,654.39,652.11,652.82,141436.0
2025-05-15 09:30:00,654.32,656.79,652.16,653.89,34555.0,654.32,656.79,652.16,653.89,34555.0
2025-05-15 09:40:00,654.23,655.67,654.06,654.66,35404.0,654.23,655.67,654.06,654.66,35404.0
2025-05-15 09:50:00,654.82,657.33,653.91,656.94,25635.0,654.82,657.33,653.91,656.94,25635.0
2025-05-15 10:00:00,657.12,658.24,655.47,655.77,29273.0,657.12,658.24,655.47,655.77,29273.0
2025-05-15 10:10:00,655.78,655.78,654.69,655.61,16872.0,655.78,655.78,654.69,655.61,16872.0
2025-05-15 10:20:00,655.61,657.25,655.59,656.02,12754.0,655.61,657.25,655.59,656.02,12754.0
2025-05-15 10:30:00,656.13,656.13,654.71,655.31,10157.0,656.13,656.13,654.71,655.31,10157.0
2025-05-15 10:40:00,655.25,657.13,655.24,656.62,16751.0,655.25,657.13,655.24,656.62,16751.0
2025-05-15 10:50:00,656.5,657.08,656.35,657.08,11982.0,656.5,657.08,656.35,657.08,11982.0
2025-05-15 11:00:00,656.96,658.73,656.87,658.73,7226.0,656.96,658.73,656.87,658.73,7226.0
2025-05-15 11:10:00,658.75,660.53,658.74,659.96,17744.0,658.75,660.53,658.74,659.96,17744.0
2025-05-15 11:20:00,659.96,663.61,659.95,662.72,20059.0,659.96,663.61,659.95,662.72,20059.0
2025-05-15 11:30:00,662.44,664.08,662.44,663.31,12746.0,662.44,664.08,662.44,663.31,12746.0
2025-05-15 11:40:00,663.22,663.79,662.68,663.54,8001.0,663.22,663.79,662.68,663.54,8001.0
2025-05-15 11:50:00,662.61,663.67,662.52,663.67,8306.0,662.61,663.67,662.52,663.67,8306.0
2025-05-15 12:00:00,663.67,663.73,662.57,663.05,11864.0,663.67,663.73,662.57,663.05,11864.0
2025-05-15 12:10:00,662.96,663.41,662.59,662.63,5751.0,662.96,663.41,662.59,662.63,5751.0
2025-05-15 12:20:00,662.68,663.81,662.62,663.22,7934.0,662.68,663.81,662.62,663.22,7934.0
2025-05-15 12:30:00,663.3,664.03,662.72,664.0,6754.0,663.3,664.03,662.72,664.0,6754.0
2025-05-15 12:40:00,664.25,664.8,663.92,664.18,6158.0,664.25,664.8,663.92,664.18,6158.0
2025-05-15 12:50:00,664.27,664.38,663.51,664.07,7398.0,664.27,664.38,663.51,664.07,7398.0
2025-05-15 13:00:00,663.79,664.43,663.7,663.81,5178.0,663.79,664.43,663.7,663.81,5178.0
2025-05-15 13:10:00,663.76,664.4,663.11,664.09,6072.0,663.76,664.4,663.11,664.09,6072.0
2025-05-15 13:20:00,664.25,664.66,663.92,664.25,7109.0,664.25,664.66,663.92,664.25,7109.0
2025-05-15 13:30:00,664.79,665.37,664.35,664.62,8110.0,664.79,665.37,664.35,664.62,8110.0
2025-05-15 13:40:00,664.61,665.07,664.28,664.68,9636.0,664.61,665.07,664.28,664.68,9636.0
2025-05-15 13:50:00,664.7,665.02,664.09,664.25,8913.0,664.7,665.02,664.09,664.25,8913.0
2025-05-15 14:00:00,664.38,664.46,662.54,662.54,6247.0,664.38,664.46,662.54,662.54,6247.0
2025-05-15 14:10:00,662.77,663.33,662.0,662.27,7099.0,662.77,663.33,662.0,662.27,7099.0
2025-05-15 14:20:00,662.07,663.16,662.0,662.8,8568.0,662.07,663.16,662.0,662.8,8568.0
2025-05-15 14:30:00,662.8,663.81,662.68,662.74,7319.0,662.8,663.81,662.68,662.74,7319.0
2025-05-15 14:40:00,662.74,663.25,662.26,662.68,9533.0,662.74,663.25,662.26,662.68,9533.0
2025-05-15 14:50:00,662.38,662.7,662.03,662.45,8106.0,662.38,662.7,662.03,662.45,8106.0
2025-05-15 15:00:00,662.55,662.88,661.65,661.65,7198.0,662.55,662.88,661.65,661.65,7198.0
2025-05-15 15:10:00,661.78,661.78,660.99,661.18,13704.0,661.78,661.78,660.99,661.18,13704.0
2025-05-15 15:20:00,660.88,661.23,660.0,660.35,9386.0,660.88,661.23,660.0,660.35,9386.0
2025-05-15 15:30:00,660.51,660.92,659.88,660.21,11202.0,660.51,660.92,659.88,660.21,11202.0
2025-05-15 15:40:00,660.21,660.64,659.33,659.58,19592.0,660.21,660.64,659.33,659.58,19592.0
2025-05-15 15:50:00,659.72,661.35,659.55,661.33,85564.0,659.72,661.35,659.55,661.33,85564.0
2025-05-16 09:30:00,669.91,672.81,662.89,665.13,117792.0,669.91,672.81,662.89,665.13,117792.0
2025-05-16 09:40:00,665.65,667.53,663.25,666.58,16724.0,665.65,667.53,663.25,666.58,16724.0
2025-05-16 09:50:00,666.57,667.34,664.8,666.38,11857.0,666.57,667.34,664.8,666.38,11857.0
2025-05-16 10:00:00,666.39,667.36,663.31,663.75,9084.0,666.39,667.36,663.31,663.75,9084.0
2025-05-16 10:10:00,663.61,665.66,662.19,665.07,21695.0,663.61,665.66,662.19,665.07,21695.0
2025-05-16 10:20:00,665.08,666.04,663.84,663.85,33568.0,665.08,666.04,663.84,663.85,33568.0
2025-05-16 10:30:00,663.29,663.98,662.88,663.48,6075.0,663.29,663.98,662.88,663.48,6075.0
2025-05-16 10:40:00,663.02,664.57,663.02,664.48,7271.0,663.02,664.57,663.02,664.48,7271.0
2025-05-16 10:50:00,664.49,664.84,663.88,664.39,12320.0,664.49,664.84,663.88,664.39,12320.0
2025-05-16 11:00:00,664.8,665.68,664.45,665.58,53121.0,664.8,665.68,664.45,665.58,53121.0
2025-05-16 11:10:00,665.57,666.42,665.07,666.01,10017.0,665.57,666.42,665.07,666.01,10017.0
2025-05-16 11:20:00,666.01,666.96,665.59,666.5,10344.0,666.01,666.96,665.59,666.5,10344.0
2025-05-16 11:30:00,666.53,667.99,666.53,667.48,10834.0,666.53,667.99,666.53,667.48,10834.0
2025-05-16 11:40:00,667.48,668.28,666.58,666.58,6094.0,667.48,668.28,666.58,666.58,6094.0
2025-05-16 11:50:00,666.52,667.4,666.39,667.02,4169.0,666.52,667.4,666.39,667.02,4169.0
2025-05-16 12:00:00,667.02,668.16,667.02,667.78,4448.0,667.02,668.16,667.02,667.78,4448.0
2025-05-16 12:10:00,668.14,669.0,667.78,668.5,25506.0,668.14,669.0,667.78,668.5,25506.0
2025-05-16 12:20:00,668.49,668.92,667.98,668.92,3474.0,668.49,668.92,667.98,668.92,3474.0
2025-05-16 12:30:00,668.97,670.57,668.97,669.27,15250.0,668.97,670.57,668.97,669.27,15250.0
2025-05-16 12:40:00,669.43,670.06,668.72,668.72,7898.0,669.43,670.06,668.72,668.72,7898.0
2025-05-16 12:50:00,669.2,670.5,669.2,670.0,6632.0,669.2,670.5,669.2,670.0,6632.0
2025-05-16 13:00:00,670.01,670.92,670.0,670.92,3639.0,670.01,670.92,670.0,670.92,3639.0
2025-05-16 13:10:00,670.63,670.95,670.12,670.61,6616.0,670.63,670.95,670.12,670.61,6616.0
2025-05-16 13:20:00,670.95,671.05,670.52,670.83,4354.0,670.95,671.05,670.52,670.83,4354.0
2025-05-16 13:30:00,670.64,670.95,670.14,670.21,4296.0,670.64,670.95,670.14,670.21,4296.0
2025-05-16 13:40:00,670.41,670.52,669.8,670.52,4238.0,670.41,670.52,669.8,670.52,4238.0
2025-05-16 13:50:00,670.32,670.74,669.67,669.97,8707.0,670.32,670.74,669.67,669.97,8707.0
2025-05-16 14:00:00,669.87,670.05,669.35,669.45,12428.0,669.87,670.05,669.35,669.45,12428.0
2025-05-16 14:10:00,669.38,670.09,669.38,669.6,3347.0,669.38,670.09,669.38,669.6,3347.0
2025-05-16 14:20:00,670.11,670.11,669.37,669.75,8326.0,670.11,670.11,669.37,669.75,8326.0
2025-05-16 14:30:00,669.82,670.04,669.67,670.01,7259.0,669.82,670.04,669.67,670.01,7259.0
2025-05-16 14:40:00,670.0,671.55,669.71,670.99,17830.0,670.0,671.55,669.71,670.99,17830.0
2025-05-16 14:50:00,671.21,671.62,670.48,670.5,5492.0,671.21,671.62,670.48,670.5,5492.0
2025-05-16 15:00:00,670.46,671.0,670.31,670.92,7163.0,670.46,671.0,670.31,670.92,7163.0
2025-05-16 15:10:00,670.94,671.52,670.93,671.29,5820.0,670.94,671.52,670.93,671.29,5820.0
2025-05-16 15:20:00,671.15,671.31,670.7,671.25,7462.0,671.15,671.31,670.7,671.25,7462.0
2025-05-16 15:30:00,671.08,671.16,669.49,670.14,9742.0,671.08,671.16,669.49,670.14,9742.0
2025-05-16 15:40:00,670.07,670.43,669.26,669.76,8355.0,670.07,670.43,669.26,669.76,8355.0
2025-05-16 15:50:00,669.51,670.48,669.09,669.95,41206.0,669.51,670.48,669.09,669.95,41206.0
2025-05-19 09:30:00,666.46,668.75,663.19,668.37,39148.0,666.46,668.75,663.19,668.37,39148.0
2025-05-19 09:40:00,668.88,670.64,668.88,670.04,10325.0,668.88,670.64,668.88,670.04,10325.0
2025-05-19 09:50:00,670.26,671.79,669.77,670.08,9985.0,670.26,671.79,669.77,670.08,9985.0
2025-05-19 10:00:00,670.42,672.11,669.63,671.68,7514.0,670.42,672.11,669.63,671.68,7514.0
2025-05-19 10:10:00,671.43,672.49,670.84,672.08,7453.0,671.43,672.49,670.84,672.08,7453.0
2025-05-19 10:20:00,672.06,672.48,669.95,671.07,8871.0,672.06,672.48,669.95,671.07,8871.0
2025-05-19 10:30:00,670.72,671.71,670.54,671.11,8878.0,670.72,671.71,670.54,671.11,8878.0
2025-05-19 10:40:00,670.99,672.08,670.98,671.17,6920.0,670.99,672.08,670.98,671.17,6920.0
2025-05-19 10:50:00,671.0,672.57,670.87,671.3,6268.0,671.0,672.57,670.87,671.3,6268.0
2025-05-19 11:00:00,671.1,671.48,670.28,670.73,6921.0,671.1,671.48,670.28,670.73,6921.0
2025-05-19 11:10:00,670.26,671.66,670.11,671.25,4160.0,670.26,671.66,670.11,671.25,4160.0
2025-05-19 11:20:00,671.23,671.46,670.44,670.73,5128.0,671.23,671.46,670.44,670.73,5128.0
2025-05-19 11:30:00,670.79,671.59,670.74,671.37,3465.0,670.79,671.59,670.74,671.37,3465.0
2025-05-19 11:40:00,671.59,673.0,670.93,671.25,6332.0,671.59,673.0,670.93,671.25,6332.0
2025-05-19 11:50:00,670.93,671.51,670.67,671.44,6336.0,670.93,671.51,670.67,671.44,6336.0
2025-05-19 12:00:00,671.78,671.93,670.97,671.02,5509.0,671.78,671.93,670.97,671.02,5509.0
2025-05-19 12:10:00,671.12,672.37,671.12,671.91,9727.0,671.12,672.37,671.12,671.91,9727.0
2025-05-19 12:20:00,671.87,673.0,671.85,672.98,4921.0,671.87,673.0,671.85,672.98,4921.0
2025-05-19 12:30:00,672.7,672.95,672.06,672.07,2524.0,672.7,672.95,672.06,672.07,2524.0
2025-05-19 12:40:00,671.89,672.61,671.89,672.33,2700.0,671.89,672.61,671.89,672.33,2700.0
2025-05-19 12:50:00,673.08,674.08,673.07,674.07,5603.0,673.08,674.08,673.07,674.07,5603.0
2025-05-19 13:00:00,674.15,674.68,674.03,674.49,9745.0,674.15,674.68,674.03,674.49,9745.0
2025-05-19 13:10:00,674.37,674.75,674.1,674.65,4568.0,674.37,674.75,674.1,674.65,4568.0
2025-05-19 13:20:00,674.69,675.0,674.69,674.71,9646.0,674.69,675.0,674.69,674.71,9646.0
2025-05-19 13:30:00,674.2,674.52,673.81,673.88,6285.0,674.2,674.52,673.81,673.88,6285.0
2025-05-19 13:40:00,673.46,673.93,673.24,673.24,4921.0,673.46,673.93,673.24,673.24,4921.0
2025-05-19 13:50:00,673.3,673.44,672.66,672.85,2786.0,673.3,673.44,672.66,672.85,2786.0
2025-05-19 14:00:00,672.94,673.4,672.7,673.24,6166.0,672.94,673.4,672.7,673.24,6166.0
2025-05-19 14:10:00,673.25,673.29,672.35,672.35,2923.0,673.25,673.29,672.35,672.35,2923.0
2025-05-19 14:20:00,672.21,673.13,672.21,672.87,6448.0,672.21,673.13,672.21,672.87,6448.0
2025-05-19 14:30:00,672.9,673.45,672.47,672.63,9737.0,672.9,673.45,672.47,672.63,9737.0
2025-05-19 14:40:00,672.53,672.76,672.4,672.69,2609.0,672.53,672.76,672.4,672.69,2609.0
2025-05-19 14:50:00,672.81,673.53,672.69,672.95,43171.0,672.81,673.53,672.69,672.95,43171.0
2025-05-19 15:00:00,672.88,672.93,671.51,671.51,6900.0,672.88,672.93,671.51,671.51,6900.0
2025-05-19 15:10:00,670.96,671.31,670.45,670.83,8894.0,670.96,671.31,670.45,670.83,8894.0
2025-05-19 15:20:00,670.51,670.74,670.0,670.35,10615.0,670.51,670.74,670.0,670.35,10615.0
2025-05-19 15:30:00,670.37,671.0,670.19,670.94,11590.0,670.37,671.0,670.19,670.94,11590.0
2025-05-19 15:40:00,670.52,670.8,669.58,670.73,15026.0,670.52,670.8,669.58,670.73,15026.0
2025-05-19 15:50:00,670.6,671.37,669.07,671.09,66451.0,670.6,671.37,669.07,671.09,66451.0
2025-05-20 09:30:00,666.36,669.63,663.23,664.91,25901.0,666.36,669.63,663.23,664.91,25901.0
2025-05-20 09:40:00,664.41,665.46,663.5,664.48,8389.0,664.41,665.46,663.5,664.48,8389.0
2025-05-20 09:50:00,664.2,667.29,664.2,666.99,6285.0,664.2,667.29,664.2,666.99,6285.0
2025-05-20 10:00:00,666.22,667.78,665.31,665.31,17324.0,666.22,667.78,665.31,665.31,17324.0
2025-05-20 10:10:00,665.59,666.73,665.5,666.5,7704.0,665.59,666.73,665.5,666.5,7704.0
2025-05-20 10:20:00,667.02,668.09,667.02,667.28,4842.0,667.02,668.09,667.02,667.28,4842.0
2025-05-20 10:30:00,667.25,668.48,666.42,668.48,6339.0,667.25,668.48,666.42,668.48,6339.0
2025-05-20 10:40:00,668.27,670.0,668.27,669.38,12940.0,668.27,670.0,668.27,669.38,12940.0
2025-05-20 10:50:00,669.5,670.48,668.6,668.92,11152.0,669.5,670.48,668.6,668.92,11152.0
2025-05-20 11:00:00,668.79,669.98,668.75,669.98,6110.0,668.79,669.98,668.75,669.98,6110.0
2025-05-20 11:10:00,669.98,671.24,669.88,670.95,13378.0,669.98,671.24,669.88,670.95,13378.0
2025-05-20 11:20:00,670.81,670.94,670.08,670.77,7499.0,670.81,670.94,670.08,670.77,7499.0
2025-05-20 11:30:00,670.48,670.65,669.29,669.32,2498.0,670.48,670.65,669.29,669.32,2498.0
2025-05-20 11:40:00,669.4,669.6,668.68,669.6,2428.0,669.4,669.6,668.68,669.6,2428.0
2025-05-20 11:50:00,669.48,670.04,669.47,670.04,1600.0,669.48,670.04,669.47,670.04,1600.0
2025-05-20 12:00:00,669.86,670.02,669.11,669.3,2400.0,669.86,670.02,669.11,669.3,2400.0
2025-05-20 12:10:00,669.3,669.37,669.0,669.26,3767.0,669.3,669.37,669.0,669.26,3767.0
2025-05-20 12:20:00,669.55,669.56,668.57,669.18,4690.0,669.55,669.56,668.57,669.18,4690.0
2025-05-20 12:30:00,669.24,670.31,669.16,669.89,3122.0,669.24,670.31,669.16,669.89,3122.0
2025-05-20 12:40:00,670.02,670.11,669.11,669.11,3083.0,670.02,670.11,669.11,669.11,3083.0
2025-05-20 12:50:00,668.97,669.56,668.97,669.55,1178.0,668.97,669.56,668.97,669.55,1178.0
2025-05-20 13:00:00,669.5,670.03,669.49,669.64,4821.0,669.5,670.03,669.49,669.64,4821.0
2025-05-20 13:10:00,669.85,669.93,669.45,669.84,2400.0,669.85,669.93,669.45,669.84,2400.0
2025-05-20 13:20:00,669.84,670.68,669.56,670.09,6309.0,669.84,670.68,669.56,670.09,6309.0
2025-05-20 13:30:00,670.06,670.18,669.68,669.83,6284.0,670.06,670.18,669.68,669.83,6284.0
2025-05-20 13:40:00,669.85,669.85,669.22,669.25,3015.0,669.85,669.85,669.22,669.25,3015.0
2025-05-20 13:50:00,669.25,669.97,669.11,669.84,11953.0,669.25,669.97,669.11,669.84,11953.0
2025-05-20 14:00:00,670.11,670.6,670.09,670.09,4410.0,670.11,670.6,670.09,670.09,4410.0
2025-05-20 14:10:00,670.12,670.37,669.26,670.01,5429.0,670.12,670.37,669.26,670.01,5429.0
2025-05-20 14:20:00,669.88,670.03,668.63,668.66,4807.0,669.88,670.03,668.63,668.66,4807.0
2025-05-20 14:30:00,668.64,669.76,668.57,669.57,5781.0,668.64,669.76,668.57,669.57,5781.0
2025-05-20 14:40:00,669.85,669.85,668.65,668.92,6455.0,669.85,669.85,668.65,668.92,6455.0
2025-05-20 14:50:00,669.08,669.71,668.71,668.93,5202.0,669.08,669.71,668.71,668.93,5202.0
2025-05-20 15:00:00,668.56,668.57,667.52,667.87,7788.0,668.56,668.57,667.52,667.87,7788.0
2025-05-20 15:10:00,667.87,668.91,667.82,668.91,10876.0,667.87,668.91,667.82,668.91,10876.0
2025-05-20 15:20:00,668.78,669.43,668.47,668.9,3985.0,668.78,669.43,668.47,668.9,3985.0
2025-05-20 15:30:00,669.1,669.99,669.1,669.67,5670.0,669.1,669.99,669.1,669.67,5670.0
2025-05-20 15:40:00,669.85,670.0,668.7,668.7,7727.0,669.85,670.0,668.7,668.7,7727.0
2025-05-20 15:50:00,668.55,671.5,668.53,671.43,46053.0,668.55,671.5,668.53,671.43,46053.0
2025-05-21 09:30:00,668.74,669.42,665.09,666.02,36861.0,668.74,669.42,665.09,666.02,36861.0
2025-05-21 09:40:00,666.1,668.36,665.72,668.04,13732.0,666.1,668.36,665.72,668.04,13732.0
2025-05-21 09:50:00,667.8,669.64,667.05,669.34,15784.0,667.8,669.64,667.05,669.34,15784.0
2025-05-21 10:00:00,669.34,671.05,669.29,671.05,16769.0,669.34,671.05,669.29,671.05,16769.0
2025-05-21 10:10:00,670.7,670.7,668.36,668.37,30063.0,670.7,670.7,668.36,668.37,30063.0
2025-05-21 10:20:00,668.3,668.75,667.07,667.09,69234.0,668.3,668.75,667.07,667.09,69234.0
2025-05-21 10:30:00,666.95,668.28,666.94,668.28,6700.0,666.95,668.28,666.94,668.28,6700.0
2025-05-21 10:40:00,668.23,668.66,667.2,668.61,8518.0,668.23,668.66,667.2,668.61,8518.0
2025-05-21 10:50:00,668.66,668.98,667.5,668.93,14625.0,668.66,668.98,667.5,668.93,14625.0
2025-05-21 11:00:00,669.0,670.75,668.7,670.39,9406.0,669.0,670.75,668.7,670.39,9406.0
2025-05-21 11:10:00,670.23,670.9,669.22,669.38,25110.0,670.23,670.9,669.22,669.38,25110.0
2025-05-21 11:20:00,669.51,670.77,669.12,669.13,9837.0,669.51,670.77,669.12,669.13,9837.0
2025-05-21 11:30:00,669.29,669.31,667.9,668.81,17571.0,669.29,669.31,667.9,668.81,17571.0
2025-05-21 11:40:00,669.06,669.89,668.84,669.36,5943.0,669.06,669.89,668.84,669.36,5943.0
2025-05-21 11:50:00,669.29,669.7,669.01,669.33,6071.0,669.29,669.7,669.01,669.33,6071.0
2025-05-21 12:00:00,669.28,669.67,668.75,669.67,5430.0,669.28,669.67,668.75,669.67,5430.0
2025-05-21 12:10:00,669.41,670.37,669.15,670.21,3710.0,669.41,670.37,669.15,670.21,3710.0
2025-05-21 12:20:00,670.2,670.2,669.12,669.6,4739.0,670.2,670.2,669.12,669.6,4739.0
2025-05-21 12:30:00,669.64,670.53,669.64,669.86,3507.0,669.64,670.53,669.64,669.86,3507.0
2025-05-21 12:40:00,670.06,670.8,670.02,670.58,2201.0,670.06,670.8,670.02,670.58,2201.0
2025-05-21 12:50:00,670.9,671.07,669.54,669.55,5708.0,670.9,671.07,669.54,669.55,5708.0
2025-05-21 13:00:00,669.38,669.64,668.48,668.48,3643.0,669.38,669.64,668.48,668.48,3643.0
2025-05-21 13:10:00,668.32,668.72,665.37,665.52,6303.0,668.32,668.72,665.37,665.52,6303.0
2025-05-21 13:20:00,665.01,665.01,661.81,661.91,5024.0,665.01,665.01,661.81,661.91,5024.0
2025-05-21 13:30:00,661.22,665.41,660.77,665.41,14063.0,661.22,665.41,660.77,665.41,14063.0
2025-05-21 13:40:00,665.41,665.41,663.87,664.6,6388.0,665.41,665.41,663.87,664.6,6388.0
2025-05-21 13:50:00,664.6,665.35,663.28,663.93,5089.0,664.6,665.35,663.28,663.93,5089.0
2025-05-21 14:00:00,664.21,664.21,662.75,663.98,5573.0,664.21,664.21,662.75,663.98,5573.0
2025-05-21 14:10:00,663.5,663.5,662.03,663.07,5048.0,663.5,663.5,662.03,663.07,5048.0
2025-05-21 14:20:00,663.07,663.81,662.34,663.81,5554.0,663.07,663.81,662.34,663.81,5554.0
2025-05-21 14:30:00,663.59,664.55,663.59,663.71,3483.0,663.59,664.55,663.59,663.71,3483.0
2025-05-21 14:40:00,663.71,664.53,662.16,662.25,5186.0,663.71,664.53,662.16,662.25,5186.0
2025-05-21 14:50:00,662.15,662.36,661.62,661.73,10070.0,662.15,662.36,661.62,661.73,10070.0
2025-05-21 15:00:00,661.55,662.0,659.6,659.96,14374.0,661.55,662.0,659.6,659.96,14374.0
2025-05-21 15:10:00,660.03,661.31,659.61,660.27,16709.0,660.03,661.31,659.61,660.27,16709.0
2025-05-21 15:20:00,660.33,660.65,659.62,660.06,11789.0,660.33,660.65,659.62,660.06,11789.0
2025-05-21 15:30:00,660.03,662.25,660.03,662.13,10426.0,660.03,662.25,660.03,662.13,10426.0
2025-05-21 15:40:00,662.3,662.91,660.9,661.67,19910.0,662.3,662.91,660.9,661.67,19910.0
2025-05-21 15:50:00,661.67,662.29,659.81,659.81,49525.0,661.67,662.29,659.81,659.81,49525.0
2025-05-22 09:30:00,662.51,665.0,659.0,662.91,34909.0,662.51,665.0,659.0,662.91,34909.0
2025-05-22 09:40:00,663.34,664.01,661.78,661.78,12360.0,663.34,664.01,661.78,661.78,12360.0
2025-05-22 09:50:00,661.73,665.41,661.6,665.41,11466.0,661.73,665.41,661.6,665.41,11466.0
2025-05-22 10:00:00,664.89,666.79,664.89,666.42,15127.0,664.89,666.79,664.89,666.42,15127.0
2025-05-22 10:10:00,666.42,666.42,664.04,664.44,12809.0,666.42,666.42,664.04,664.44,12809.0
2025-05-22 10:20:00,664.44,664.95,663.36,663.65,12621.0,664.44,664.95,663.36,663.65,12621.0
2025-05-22 10:30:00,663.91,664.45,662.85,663.17,13235.0,663.91,664.45,662.85,663.17,13235.0
2025-05-22 10:40:00,663.32,664.48,662.87,663.17,6679.0,663.32,664.48,662.87,663.17,6679.0
2025-05-22 10:50:00,663.47,664.2,662.05,664.2,15126.0,663.47,664.2,662.05,664.2,15126.0
2025-05-22 11:00:00,664.37,665.13,664.07,664.55,9539.0,664.37,665.13,664.07,664.55,9539.0
2025-05-22 11:10:00,664.89,664.89,663.69,664.84,15493.0,664.89,664.89,663.69,664.84,15493.0
2025-05-22 11:20:00,664.84,665.49,664.45,664.73,9064.0,664.84,665.49,664.45,664.73,9064.0
2025-05-22 11:30:00,664.63,665.54,664.31,665.2,6423.0,664.63,665.54,664.31,665.2,6423.0
2025-05-22 11:40:00,665.06,665.16,664.29,664.68,8396.0,665.06,665.16,664.29,664.68,8396.0
2025-05-22 11:50:00,664.75,665.29,664.25,665.19,4529.0,664.75,665.29,664.25,665.19,4529.0
2025-05-22 12:00:00,665.31,665.69,664.43,664.98,4382.0,665.31,665.69,664.43,664.98,4382.0
2025-05-22 12:10:00,665.25,665.34,664.54,664.64,6521.0,665.25,665.34,664.54,664.64,6521.0
2025-05-22 12:20:00,664.5,664.82,663.58,664.11,6799.0,664.5,664.82,663.58,664.11,6799.0
2025-05-22 12:30:00,663.95,664.14,663.23,663.47,9681.0,663.95,664.14,663.23,663.47,9681.0
2025-05-22 12:40:00,663.47,663.74,662.93,663.5,7917.0,663.47,663.74,662.93,663.5,7917.0
2025-05-22 12:50:00,663.59,663.66,662.69,662.99,12511.0,663.59,663.66,662.69,662.99,12511.0
2025-05-22 13:00:00,663.07,663.25,662.46,662.5,8836.0,663.07,663.25,662.46,662.5,8836.0
2025-05-22 13:10:00,662.48,663.84,662.45,663.75,26370.0,662.48,663.84,662.45,663.75,26370.0
2025-05-22 13:20:00,663.75,664.3,663.55,663.75,82162.0,663.75,664.3,663.55,663.75,82162.0
2025-05-22 13:30:00,664.02,664.88,663.65,664.88,4912.0,664.02,664.88,663.65,664.88,4912.0
2025-05-22 13:40:00,664.87,665.59,664.31,665.59,4851.0,664.87,665.59,664.31,665.59,4851.0
2025-05-22 13:50:00,665.59,666.04,665.13,665.35,4921.0,665.59,666.04,665.13,665.35,4921.0
2025-05-22 14:00:00,665.89,666.39,665.38,666.35,9782.0,665.89,666.39,665.38,666.35,9782.0
2025-05-22 14:10:00,666.35,667.02,666.24,666.95,6393.0,666.35,667.02,666.24,666.95,6393.0
2025-05-22 14:20:00,667.23,667.54,666.47,667.24,6762.0,667.23,667.54,666.47,667.24,6762.0
2025-05-22 14:30:00,667.23,667.3,665.97,665.97,10908.0,667.23,667.3,665.97,665.97,10908.0
2025-05-22 14:40:00,665.99,666.36,665.61,665.89,4860.0,665.99,666.36,665.61,665.89,4860.0
2025-05-22 14:50:00,666.06,666.41,665.7,666.13,10103.0,666.06,666.41,665.7,666.13,10103.0
2025-05-22 15:00:00,665.78,666.78,665.78,666.13,5577.0,665.78,666.78,665.78,666.13,5577.0
2025-05-22 15:10:00,666.13,667.07,665.9,666.68,12900.0,666.13,667.07,665.9,666.68,12900.0
2025-05-22 15:20:00,666.9,667.37,666.33,667.37,10996.0,666.9,667.37,666.33,667.37,10996.0
2025-05-22 15:30:00,667.38,668.15,667.1,667.96,18834.0,667.38,668.15,667.1,667.96,18834.0
2025-05-22 15:40:00,667.98,668.06,665.73,666.69,30057.0,667.98,668.06,665.73,666.69,30057.0
2025-05-22 15:50:00,666.98,667.26,663.87,665.64,140997.0,666.98,667.26,663.87,665.64,140997.0
2025-05-23 09:30:00,720.5,733.88,714.0,731.75,617287.0,720.5,733.88,714.0,731.75,617287.0
2025-05-23 09:40:00,731.8,734.18,723.36,725.6,232010.0,731.8,734.18,723.36,725.6,232010.0
2025-05-23 09:50:00,725.6,729.0,721.5,722.56,216540.0,725.6,729.0,721.5,722.56,216540.0
2025-05-23 10:00:00,723.35,725.0,719.15,720.28,138736.0,723.35,725.0,719.15,720.28,138736.0
2025-05-23 10:10:00,720.28,724.96,720.27,723.89,141036.0,720.28,724.96,720.27,723.89,141036.0
2025-05-23 10:20:00,723.75,726.45,722.7,723.36,80919.0,723.75,726.45,722.7,723.36,80919.0
2025-05-23 10:30:00,723.2,730.73,723.17,727.76,162251.0,723.2,730.73,723.17,727.76,162251.0
2025-05-23 10:40:00,728.0,729.39,725.01,726.19,80573.0,728.0,729.39,725.01,726.19,80573.0
2025-05-23 10:50:00,725.8,726.17,718.29,719.06,78185.0,725.8,726.17,718.29,719.06,78185.0
2025-05-23 11:00:00,719.48,720.58,718.13,719.9,77680.0,719.48,720.58,718.13,719.9,77680.0
2025-05-23 11:10:00,720.82,723.3,718.84,721.91,56691.0,720.82,723.3,718.84,721.91,56691.0
2025-05-23 11:20:00,722.15,723.86,719.91,721.91,49535.0,722.15,723.86,719.91,721.91,49535.0
2025-05-23 11:30:00,721.55,723.37,720.06,722.17,28051.0,721.55,723.37,720.06,722.17,28051.0
2025-05-23 11:40:00,722.03,723.38,720.47,720.53,28850.0,722.03,723.38,720.47,720.53,28850.0
2025-05-23 11:50:00,720.48,720.58,716.67,717.23,26914.0,720.48,720.58,716.67,717.23,26914.0
2025-05-23 12:00:00,717.05,718.83,715.55,716.51,46566.0,717.05,718.83,715.55,716.51,46566.0
2025-05-23 12:10:00,716.16,716.64,714.35,716.2,23380.0,716.16,716.64,714.35,716.2,23380.0
2025-05-23 12:20:00,716.29,718.99,715.51,716.1,44429.0,716.29,718.99,715.51,716.1,44429.0
2025-05-23 12:30:00,716.59,717.9,714.61,717.12,24917.0,716.59,717.9,714.61,717.12,24917.0
2025-05-23 12:40:00,717.42,719.87,717.08,718.02,27046.0,717.42,719.87,717.08,718.02,27046.0
2025-05-23 12:50:00,718.3,719.9,717.84,719.36,30836.0,718.3,719.9,717.84,719.36,30836.0
2025-05-23 13:00:00,719.4,721.0,718.18,719.18,19839.0,719.4,721.0,718.18,719.18,19839.0
2025-05-23 13:10:00,719.21,720.18,717.31,718.81,48089.0,719.21,720.18,717.31,718.81,48089.0
2025-05-23 13:20:00,719.12,721.0,719.12,720.7,46208.0,719.12,721.0,719.12,720.7,46208.0
2025-05-23 13:30:00,720.51,721.3,719.95,720.23,18880.0,720.51,721.3,719.95,720.23,18880.0
2025-05-23 13:40:00,719.91,721.17,719.28,720.86,22739.0,719.91,721.17,719.28,720.86,22739.0
2025-05-23 13:50:00,720.99,722.04,720.78,721.47,21651.0,720.99,722.04,720.78,721.47,21651.0
2025-05-23 14:00:00,721.09,722.67,718.98,718.98,23881.0,721.09,722.67,718.98,718.98,23881.0
2025-05-23 14:10:00,719.46,722.23,718.98,721.24,29697.0,719.46,722.23,718.98,721.24,29697.0
2025-05-23 14:20:00,720.92,723.29,720.26,722.28,24085.0,720.92,723.29,720.26,722.28,24085.0
2025-05-23 14:30:00,722.0,724.81,721.96,723.95,27720.0,722.0,724.81,721.96,723.95,27720.0
2025-05-23 14:40:00,723.93,724.83,722.82,723.14,23786.0,723.93,724.83,722.82,723.14,23786.0
2025-05-23 14:50:00,723.0,724.83,722.62,724.63,13619.0,723.0,724.83,722.62,724.63,13619.0
2025-05-23 15:00:00,724.9,724.91,722.84,724.04,23110.0,724.9,724.91,722.84,724.04,23110.0
2025-05-23 15:10:00,724.09,724.26,722.14,722.2,14907.0,724.09,724.26,722.14,722.2,14907.0
2025-05-23 15:20:00,722.24,722.62,720.41,721.2,27460.0,722.24,722.62,720.41,721.2,27460.0
2025-05-23 15:30:00,720.91,721.75,720.53,721.55,25426.0,720.91,721.75,720.53,721.55,25426.0
2025-05-23 15:40:00,721.46,722.17,720.51,720.51,32925.0,721.46,722.17,720.51,720.51,32925.0
2025-05-23 15:50:00,720.47,721.14,718.62,719.94,157571.0,720.47,721.14,718.62,719.94,157571.0
2025-05-27 09:30:00,725.44,735.46,722.45,728.82,258385.0,725.44,735.46,722.45,728.82,258385.0
2025-05-27 09:40:00,728.85,732.68,725.76,726.78,79670.0,728.85,732.68,725.76,726.78,79670.0
2025-05-27 09:50:00,726.56,731.66,726.17,728.63,70432.0,726.56,731.66,726.17,728.63,70432.0
2025-05-27 10:00:00,727.39,730.62,727.13,729.5,70920.0,727.39,730.62,727.13,729.5,70920.0
2025-05-27 10:10:00,729.48,729.48,726.72,728.69,58255.0,729.48,729.48,726.72,728.69,58255.0
2025-05-27 10:20:00,728.69,731.78,728.2,731.45,49338.0,728.69,731.78,728.2,731.45,49338.0
2025-05-27 10:30:00,731.94,735.77,731.15,734.34,51624.0,731.94,735.77,731.15,734.34,51624.0
2025-05-27 10:40:00,734.21,739.07,733.78,737.17,50023.0,734.21,739.07,733.78,737.17,50023.0
2025-05-27 10:50:00,737.53,739.41,736.77,738.29,35933.0,737.53,739.41,736.77,738.29,35933.0
2025-05-27 11:00:00,738.5,740.77,737.36,740.53,40571.0,738.5,740.77,737.36,740.53,40571.0
2025-05-27 11:10:00,740.55,740.72,738.37,739.18,17152.0,740.55,740.72,738.37,739.18,17152.0
2025-05-27 11:20:00,739.17,740.51,738.37,739.89,23145.0,739.17,740.51,738.37,739.89,23145.0
2025-05-27 11:30:00,739.89,740.33,738.02,738.48,34324.0,739.89,740.33,738.02,738.48,34324.0
2025-05-27 11:40:00,738.48,739.0,735.86,738.54,32884.0,738.48,739.0,735.86,738.54,32884.0
2025-05-27 11:50:00,739.0,739.59,737.85,739.06,19443.0,739.0,739.59,737.85,739.06,19443.0
2025-05-27 12:00:00,739.08,739.53,737.19,737.84,20618.0,739.08,739.53,737.19,737.84,20618.0
2025-05-27 12:10:00,737.38,738.11,736.96,737.81,13440.0,737.38,738.11,736.96,737.81,13440.0
2025-05-27 12:20:00,737.85,740.76,737.85,739.85,37284.0,737.85,740.76,737.85,739.85,37284.0
2025-05-27 12:30:00,740.15,741.73,739.19,741.34,17250.0,740.15,741.73,739.19,741.34,17250.0
2025-05-27 12:40:00,740.7,742.42,740.69,741.44,17331.0,740.7,742.42,740.69,741.44,17331.0
2025-05-27 12:50:00,742.0,743.89,741.87,743.64,15499.0,742.0,743.89,741.87,743.64,15499.0
2025-05-27 13:00:00,743.76,745.79,743.05,745.34,19513.0,743.76,745.79,743.05,745.34,19513.0
2025-05-27 13:10:00,745.7,745.79,743.78,744.38,40680.0,745.7,745.79,743.78,744.38,40680.0
2025-05-27 13:20:00,744.38,745.45,743.6,745.0,29635.0,744.38,745.45,743.6,745.0,29635.0
2025-05-27 13:30:00,744.49,745.45,743.76,744.71,19199.0,744.49,745.45,743.76,744.71,19199.0
2025-05-27 13:40:00,744.81,747.23,744.36,747.08,20693.0,744.81,747.23,744.36,747.08,20693.0
2025-05-27 13:50:00,747.13,747.59,746.15,747.28,20773.0,747.13,747.59,746.15,747.28,20773.0
2025-05-27 14:00:00,747.23,748.0,746.2,746.51,46338.0,747.23,748.0,746.2,746.51,46338.0
2025-05-27 14:10:00,746.2,748.84,746.2,748.21,23029.0,746.2,748.84,746.2,748.21,23029.0
2025-05-27 14:20:00,748.18,750.96,748.0,749.85,36824.0,748.18,750.96,748.0,749.85,36824.0
2025-05-27 14:30:00,749.76,750.38,748.59,750.1,31759.0,749.76,750.38,748.59,750.1,31759.0
2025-05-27 14:40:00,750.16,750.59,749.0,750.26,45345.0,750.16,750.59,749.0,750.26,45345.0
2025-05-27 14:50:00,749.67,750.26,748.93,749.74,36785.0,749.67,750.26,748.93,749.74,36785.0
2025-05-27 15:00:00,749.44,749.64,747.5,749.62,27698.0,749.44,749.64,747.5,749.62,27698.0
2025-05-27 15:10:00,749.37,750.18,747.52,748.22,43431.0,749.37,750.18,747.52,748.22,43431.0
2025-05-27 15:20:00,748.22,748.37,746.54,747.12,32655.0,748.22,748.37,746.54,747.12,32655.0
2025-05-27 15:30:00,747.42,749.09,747.02,748.92,54663.0,747.42,749.09,747.02,748.92,54663.0
2025-05-27 15:40:00,748.7,749.69,748.26,748.52,38466.0,748.7,749.69,748.26,748.52,38466.0
2025-05-27 15:50:00,748.66,751.96,747.96,751.96,235519.0,748.66,751.96,747.96,751.96,235519.0
2025-05-28 09:30:00,752.0,755.63,751.0,753.53,85186.0,752.0,755.63,751.0,753.53,85186.0
2025-05-28 09:40:00,753.75,754.61,752.57,753.73,32383.0,753.75,754.61,752.57,753.73,32383.0
2025-05-28 09:50:00,753.73,756.01,752.89,753.85,25604.0,753.73,756.01,752.89,753.85,25604.0
2025-05-28 10:00:00,753.71,758.77,753.7,757.58,26486.0,753.71,758.77,753.7,757.58,26486.0
2025-05-28 10:10:00,757.19,758.3,756.47,756.66,30824.0,757.19,758.3,756.47,756.66,30824.0
2025-05-28 10:20:00,756.66,758.16,755.37,758.16,11636.0,756.66,758.16,755.37,758.16,11636.0
2025-05-28 10:30:00,757.59,758.01,755.25,756.07,6815.0,757.59,758.01,755.25,756.07,6815.0
2025-05-28 10:40:00,755.95,756.17,754.75,755.44,23027.0,755.95,756.17,754.75,755.44,23027.0
2025-05-28 10:50:00,755.25,755.25,753.52,753.55,17888.0,755.25,755.25,753.52,753.55,17888.0
2025-05-28 11:00:00,754.14,756.44,753.33,754.54,27659.0,754.14,756.44,753.33,754.54,27659.0
2025-05-28 11:10:00,754.75,755.11,753.9,754.18,11979.0,754.75,755.11,753.9,754.18,11979.0
2025-05-28 11:20:00,754.19,754.3,752.1,753.11,25831.0,754.19,754.3,752.1,753.11,25831.0
2025-05-28 11:30:00,753.32,754.75,753.25,753.75,30028.0,753.32,754.75,753.25,753.75,30028.0
2025-05-28 11:40:00,753.71,753.8,752.57,753.75,17605.0,753.71,753.8,752.57,753.75,17605.0
2025-05-28 11:50:00,753.75,754.1,753.2,753.36,12436.0,753.75,754.1,753.2,753.36,12436.0
2025-05-28 12:00:00,753.35,754.99,753.35,754.74,33181.0,753.35,754.99,753.35,754.74,33181.0
2025-05-28 12:10:00,754.49,754.99,754.01,754.8,32980.0,754.49,754.99,754.01,754.8,32980.0
2025-05-28 12:20:00,754.75,755.21,754.07,754.48,15612.0,754.75,755.21,754.07,754.48,15612.0
2025-05-28 12:30:00,754.25,755.06,753.59,754.74,13425.0,754.25,755.06,753.59,754.74,13425.0
2025-05-28 12:40:00,754.73,755.43,754.64,755.04,20055.0,754.73,755.43,754.64,755.04,20055.0
2025-05-28 12:50:00,754.97,755.29,754.33,754.88,15483.0,754.97,755.29,754.33,754.88,15483.0
2025-05-28 13:00:00,754.77,756.53,754.55,756.17,46483.0,754.77,756.53,754.55,756.17,46483.0
2025-05-28 13:10:00,756.45,757.91,755.46,755.87,36444.0,756.45,757.91,755.46,755.87,36444.0
2025-05-28 13:20:00,755.84,756.1,755.18,755.5,19205.0,755.84,756.1,755.18,755.5,19205.0
2025-05-28 13:30:00,755.5,757.33,754.85,757.0,17971.0,755.5,757.33,754.85,757.0,17971.0
2025-05-28 13:40:00,756.47,757.08,755.77,755.99,9811.0,756.47,757.08,755.77,755.99,9811.0
2025-05-28 13:50:00,755.9,755.94,754.23,754.43,8299.0,755.9,755.94,754.23,754.43,8299.0
2025-05-28 14:00:00,754.05,755.59,753.62,755.21,19713.0,754.05,755.59,753.62,755.21,19713.0
2025-05-28 14:10:00,755.21,756.3,754.58,755.76,40440.0,755.21,756.3,754.58,755.76,40440.0
2025-05-28 14:20:00,755.76,757.86,755.37,757.7,13987.0,755.76,757.86,755.37,757.7,13987.0
2025-05-28 14:30:00,757.71,757.93,756.68,757.39,21358.0,757.71,757.93,756.68,757.39,21358.0
2025-05-28 14:40:00,757.39,757.89,757.19,757.42,10927.0,757.39,757.89,757.19,757.42,10927.0
2025-05-28 14:50:00,757.42,757.46,753.67,755.46,27663.0,757.42,757.46,753.67,755.46,27663.0
2025-05-28 15:00:00,755.6,756.62,754.99,756.25,19326.0,755.6,756.62,754.99,756.25,19326.0
2025-05-28 15:10:00,756.27,756.99,753.96,755.29,18311.0,756.27,756.99,753.96,755.29,18311.0
2025-05-28 15:20:00,755.13,755.13,753.21,753.72,15753.0,755.13,755.13,753.21,753.72,15753.0
2025-05-28 15:30:00,753.37,753.92,752.74,753.31,22729.0,753.37,753.92,752.74,753.31,22729.0
2025-05-28 15:40:00,753.11,753.95,752.14,752.15,27530.0,753.11,753.95,752.14,752.15,27530.0
2025-05-28 15:50:00,752.1,754.68,751.91,754.4,119122.0,752.1,754.68,751.91,754.4,119122.0
2025-05-29 09:30:00,759.5,759.5,751.28,753.25,40646.0,759.5,759.5,751.28,753.25,40646.0
2025-05-29 09:40:00,752.93,754.61,752.13,753.21,16813.0,752.93,754.61,752.13,753.21,16813.0
2025-05-29 09:50:00,752.76,754.17,752.76,753.45,20782.0,752.76,754.17,752.76,753.45,20782.0
2025-05-29 10:00:00,753.43,753.88,749.02,749.33,17131.0,753.43,753.88,749.02,749.33,17131.0
2025-05-29 10:10:00,749.6,751.06,748.9,748.91,21668.0,749.6,751.06,748.9,748.91,21668.0
2025-05-29 10:20:00,748.97,749.23,747.62,747.97,34185.0,748.97,749.23,747.62,747.97,34185.0
2025-05-29 10:30:00,748.25,749.6,747.82,749.01,20237.0,748.25,749.6,747.82,749.01,20237.0
2025-05-29 10:40:00,749.0,750.24,748.87,749.89,17410.0,749.0,750.24,748.87,749.89,17410.0
2025-05-29 10:50:00,750.33,751.19,749.09,750.82,13592.0,750.33,751.19,749.09,750.82,13592.0
2025-05-29 11:00:00,751.17,751.37,749.37,749.37,28662.0,751.17,751.37,749.37,749.37,28662.0
2025-05-29 11:10:00,749.79,751.14,749.04,750.21,12745.0,749.79,751.14,749.04,750.21,12745.0
2025-05-29 11:20:00,750.65,752.65,750.12,752.58,12937.0,750.65,752.65,750.12,752.58,12937.0
2025-05-29 11:30:00,752.62,752.64,749.78,750.64,4628.0,752.62,752.64,749.78,750.64,4628.0
2025-05-29 11:40:00,750.39,751.07,750.17,750.18,4003.0,750.39,751.07,750.17,750.18,4003.0
2025-05-29 11:50:00,749.77,751.06,747.94,748.16,9490.0,749.77,751.06,747.94,748.16,9490.0
2025-05-29 12:00:00,747.31,749.2,746.81,748.95,5244.0,747.31,749.2,746.81,748.95,5244.0
2025-05-29 12:10:00,749.0,751.43,749.0,751.35,4496.0,749.0,751.43,749.0,751.35,4496.0
2025-05-29 12:20:00,751.93,751.93,750.7,751.59,7987.0,751.93,751.93,750.7,751.59,7987.0
2025-05-29 12:30:00,751.52,753.49,751.52,753.04,7522.0,751.52,753.49,751.52,753.04,7522.0
2025-05-29 12:40:00,753.87,754.13,753.05,753.06,13745.0,753.87,754.13,753.05,753.06,13745.0
2025-05-29 12:50:00,753.34,755.0,752.5,754.53,10970.0,753.34,755.0,752.5,754.53,10970.0
2025-05-29 13:00:00,754.41,755.11,753.01,753.15,15745.0,754.41,755.11,753.01,753.15,15745.0
2025-05-29 13:10:00,753.07,753.56,752.01,752.06,6979.0,753.07,753.56,752.01,752.06,6979.0
2025-05-29 13:20:00,752.5,753.03,751.56,752.3,17185.0,752.5,753.03,751.56,752.3,17185.0
2025-05-29 13:30:00,751.7,753.29,751.7,752.98,20057.0,751.7,753.29,751.7,752.98,20057.0
2025-05-29 13:40:00,753.33,754.55,753.32,753.96,6996.0,753.33,754.55,753.32,753.96,6996.0
2025-05-29 13:50:00,753.76,754.98,753.76,754.28,8977.0,753.76,754.98,753.76,754.28,8977.0
2025-05-29 14:00:00,754.27,754.82,754.22,754.36,4859.0,754.27,754.82,754.22,754.36,4859.0
2025-05-29 14:10:00,754.28,754.8,752.82,752.83,6843.0,754.28,754.8,752.82,752.83,6843.0
2025-05-29 14:20:00,752.83,753.96,752.46,752.96,3526.0,752.83,753.96,752.46,752.96,3526.0
2025-05-29 14:30:00,752.96,754.28,752.66,754.28,7476.0,752.96,754.28,752.66,754.28,7476.0
2025-05-29 14:40:00,754.31,754.69,753.81,754.18,6571.0,754.31,754.69,753.81,754.18,6571.0
2025-05-29 14:50:00,754.2,755.29,753.96,754.3,10575.0,754.2,755.29,753.96,754.3,10575.0
2025-05-29 15:00:00,754.15,755.12,753.55,753.77,12261.0,754.15,755.12,753.55,753.77,12261.0
2025-05-29 15:10:00,754.06,754.35,753.01,754.21,6586.0,754.06,754.35,753.01,754.21,6586.0
2025-05-29 15:20:00,754.43,755.33,754.37,754.55,8846.0,754.43,755.33,754.37,754.55,8846.0
2025-05-29 15:30:00,754.55,755.23,754.55,754.96,12840.0,754.55,755.23,754.55,754.96,12840.0
2025-05-29 15:40:00,755.0,756.43,754.96,756.03,15108.0,755.0,756.43,754.96,756.03,15108.0
2025-05-29 15:50:00,756.44,757.21,755.54,757.2,71053.0,756.44,757.21,755.54,757.2,71053.0
2025-05-30 09:30:00,760.0,760.05,755.24,756.92,27149.0,760.0,760.05,755.24,756.92,27149.0
2025-05-30 09:40:00,757.5,760.45,756.83,758.91,7692.0,757.5,760.45,756.83,758.91,7692.0
2025-05-30 09:50:00,758.91,759.45,756.37,758.88,11107.0,758.91,759.45,756.37,758.88,11107.0
2025-05-30 10:00:00,759.18,761.02,758.42,758.48,9004.0,759.18,761.02,758.42,758.48,9004.0
2025-05-30 10:10:00,758.53,759.25,757.63,759.13,9841.0,758.53,759.25,757.63,759.13,9841.0
2025-05-30 10:20:00,759.22,759.28,757.92,758.42,4725.0,759.22,759.28,757.92,758.42,4725.0
2025-05-30 10:30:00,758.07,759.02,758.02,758.35,59676.0,758.07,759.02,758.02,758.35,59676.0
2025-05-30 10:40:00,757.82,758.25,756.0,758.23,5026.0,757.82,758.25,756.0,758.23,5026.0
2025-05-30 10:50:00,757.84,758.17,755.99,756.93,6874.0,757.84,758.17,755.99,756.93,6874.0
2025-05-30 11:00:00,756.92,756.92,755.76,755.99,4098.0,756.92,756.92,755.76,755.99,4098.0
2025-05-30 11:10:00,755.51,756.27,755.18,755.42,8838.0,755.51,756.27,755.18,755.42,8838.0
2025-05-30 11:20:00,755.77,756.75,755.51,755.9,6591.0,755.77,756.75,755.51,755.9,6591.0
2025-05-30 11:30:00,755.85,755.86,753.82,754.33,7115.0,755.85,755.86,753.82,754.33,7115.0
2025-05-30 11:40:00,754.33,754.85,753.84,754.77,6717.0,754.33,754.85,753.84,754.77,6717.0
2025-05-30 11:50:00,755.07,755.56,754.49,755.47,9523.0,755.07,755.56,754.49,755.47,9523.0
2025-05-30 12:00:00,755.4,756.47,754.87,756.31,5377.0,755.4,756.47,754.87,756.31,5377.0
2025-05-30 12:10:00,756.31,756.67,754.33,754.39,7082.0,756.31,756.67,754.33,754.39,7082.0
2025-05-30 12:20:00,754.39,754.4,750.56,751.39,12986.0,754.39,754.4,750.56,751.39,12986.0
2025-05-30 12:30:00,751.74,751.75,748.39,751.38,16404.0,751.74,751.75,748.39,751.38,16404.0
2025-05-30 12:40:00,751.38,751.5,749.1,749.1,10687.0,751.38,751.5,749.1,749.1,10687.0
2025-05-30 12:50:00,749.35,749.35,747.62,748.01,18756.0,749.35,749.35,747.62,748.01,18756.0
2025-05-30 13:00:00,747.64,749.02,747.27,748.57,14770.0,747.64,749.02,747.27,748.57,14770.0
2025-05-30 13:10:00,748.35,749.6,747.9,749.25,7728.0,748.35,749.6,747.9,749.25,7728.0
2025-05-30 13:20:00,749.25,749.5,748.02,749.0,8381.0,749.25,749.5,748.02,749.0,8381.0
2025-05-30 13:30:00,748.96,749.98,748.76,749.25,5203.0,748.96,749.98,748.76,749.25,5203.0
2025-05-30 13:40:00,749.42,749.9,748.92,749.41,12979.0,749.42,749.9,748.92,749.41,12979.0
2025-05-30 13:50:00,749.74,749.84,748.58,748.71,3741.0,749.74,749.84,748.58,748.71,3741.0
2025-05-30 14:00:00,748.71,750.72,748.71,750.33,10831.0,748.71,750.72,748.71,750.33,10831.0
2025-05-30 14:10:00,750.34,751.86,750.33,751.86,11770.0,750.34,751.86,750.33,751.86,11770.0
2025-05-30 14:20:00,751.47,752.72,751.06,752.69,5824.0,751.47,752.72,751.06,752.69,5824.0
2025-05-30 14:30:00,752.91,752.91,751.52,752.15,7115.0,752.91,752.91,751.52,752.15,7115.0
2025-05-30 14:40:00,752.42,752.85,751.63,752.76,12389.0,752.42,752.85,751.63,752.76,12389.0
2025-05-30 14:50:00,752.78,753.67,752.57,753.03,10775.0,752.78,753.67,752.57,753.03,10775.0
2025-05-30 15:00:00,752.97,753.55,752.24,752.24,9890.0,752.97,753.55,752.24,752.24,9890.0
2025-05-30 15:10:00,752.26,752.74,751.24,752.73,16150.0,752.26,752.74,751.24,752.73,16150.0
2025-05-30 15:20:00,752.48,754.86,752.46,754.61,16851.0,752.48,754.86,752.46,754.61,16851.0
2025-05-30 15:30:00,754.86,755.95,753.92,754.73,25265.0,754.86,755.95,753.92,754.73,25265.0
2025-05-30 15:40:00,754.73,754.89,752.93,754.76,23369.0,754.73,754.89,752.93,754.76,23369.0
2025-05-30 15:50:00,754.6,756.81,750.09,752.61,121840.0,754.6,756.81,750.09,752.61,121840.0
2025-06-02 09:30:00,749.51,752.98,748.34,752.98,36961.0,749.51,752.98,748.34,752.98,36961.0
2025-06-02 09:40:00,753.55,758.69,752.7,758.67,34639.0,753.55,758.69,752.7,758.67,34639.0
2025-06-02 09:50:00,758.34,758.34,754.1,754.58,36027.0,758.34,758.34,754.1,754.58,36027.0
2025-06-02 10:00:00,754.24,755.27,751.81,754.48,17686.0,754.24,755.27,751.81,754.48,17686.0
2025-06-02 10:10:00,754.88,757.53,753.31,757.06,19642.0,754.88,757.53,753.31,757.06,19642.0
2025-06-02 10:20:00,757.06,759.5,756.88,759.28,22723.0,757.06,759.5,756.88,759.28,22723.0
2025-06-02 10:30:00,759.33,760.03,758.02,758.38,17442.0,759.33,760.03,758.02,758.38,17442.0
2025-06-02 10:40:00,758.29,758.94,756.54,756.64,9322.0,758.29,758.94,756.54,756.64,9322.0
2025-06-02 10:50:00,756.73,758.9,756.65,758.54,13035.0,756.73,758.9,756.65,758.54,13035.0
2025-06-02 11:00:00,758.54,758.79,757.04,757.9,28808.0,758.54,758.79,757.04,757.9,28808.0
2025-06-02 11:10:00,757.85,760.18,757.85,758.91,39680.0,757.85,760.18,757.85,758.91,39680.0
2025-06-02 11:20:00,759.09,760.05,758.68,759.78,13548.0,759.09,760.05,758.68,759.78,13548.0
2025-06-02 11:30:00,759.58,761.24,759.19,761.21,28513.0,759.58,761.24,759.19,761.21,28513.0
2025-06-02 11:40:00,761.21,761.96,760.93,761.96,11993.0,761.21,761.96,760.93,761.96,11993.0
2025-06-02 11:50:00,761.69,762.47,760.81,761.18,12612.0,761.69,762.47,760.81,761.18,12612.0
2025-06-02 12:00:00,761.47,761.64,759.75,760.52,11670.0,761.47,761.64,759.75,760.52,11670.0
2025-06-02 12:10:00,760.59,761.14,760.25,760.69,9784.0,760.59,761.14,760.25,760.69,9784.0
2025-06-02 12:20:00,761.11,761.37,758.31,758.45,6884.0,761.11,761.37,758.31,758.45,6884.0
2025-06-02 12:30:00,758.98,759.54,758.98,759.38,3638.0,758.98,759.54,758.98,759.38,3638.0
2025-06-02 12:40:00,759.38,759.66,759.01,759.15,6598.0,759.38,759.66,759.01,759.15,6598.0
2025-06-02 12:50:00,759.13,760.07,758.9,760.06,9023.0,759.13,760.07,758.9,760.06,9023.0
2025-06-02 13:00:00,760.06,761.0,759.82,760.5,14078.0,760.06,761.0,759.82,760.5,14078.0
2025-06-02 13:10:00,760.41,760.41,759.1,759.1,10117.0,760.41,760.41,759.1,759.1,10117.0
2025-06-02 13:20:00,759.39,759.58,758.91,759.21,6999.0,759.39,759.58,758.91,759.21,6999.0
2025-06-02 13:30:00,759.5,759.92,759.08,759.91,4797.0,759.5,759.92,759.08,759.91,4797.0
2025-06-02 13:40:00,759.67,760.12,759.37,759.91,10805.0,759.67,760.12,759.37,759.91,10805.0
2025-06-02 13:50:00,759.88,760.39,759.66,760.01,8821.0,759.88,760.39,759.66,760.01,8821.0
2025-06-02 14:00:00,759.84,760.62,759.72,759.91,8444.0,759.84,760.62,759.72,759.91,8444.0
2025-06-02 14:10:00,759.91,761.3,759.91,761.0,12641.0,759.91,761.3,759.91,761.0,12641.0
2025-06-02 14:20:00,760.79,762.05,760.63,762.05,12552.0,760.79,762.05,760.63,762.05,12552.0
2025-06-02 14:30:00,761.94,762.33,761.62,761.85,8492.0,761.94,762.33,761.62,761.85,8492.0
2025-06-02 14:40:00,761.85,761.9,760.95,760.96,7953.0,761.85,761.9,760.95,760.96,7953.0
2025-06-02 14:50:00,760.88,761.7,760.88,761.58,6523.0,760.88,761.7,760.88,761.58,6523.0
2025-06-02 15:00:00,761.8,762.31,761.59,761.77,12010.0,761.8,762.31,761.59,761.77,12010.0
2025-06-02 15:10:00,761.59,761.88,761.31,761.54,12593.0,761.59,761.88,761.31,761.54,12593.0
2025-06-02 15:20:00,761.46,762.49,761.37,762.42,9603.0,761.46,762.49,761.37,762.42,9603.0
2025-06-02 15:30:00,762.42,762.87,762.1,762.31,10449.0,762.42,762.87,762.1,762.31,10449.0
2025-06-02 15:40:00,762.29,763.02,762.13,762.71,23809.0,762.29,763.02,762.13,762.71,23809.0
2025-06-02 15:50:00,762.91,765.08,762.37,764.99,90559.0,762.91,765.08,762.37,764.99,90559.0
2025-06-03 09:30:00,762.83,768.09,762.83,765.97,36967.0,762.83,768.09,762.83,765.97,36967.0
2025-06-03 09:40:00,766.0,766.39,764.21,764.53,8011.0,766.0,766.39,764.21,764.53,8011.0
2025-06-03 09:50:00,764.56,764.74,759.84,760.2,28659.0,764.56,764.74,759.84,760.2,28659.0
2025-06-03 10:00:00,760.23,762.07,759.85,760.87,20962.0,760.23,762.07,759.85,760.87,20962.0
2025-06-03 10:10:00,760.52,761.27,759.99,761.0,11955.0,760.52,761.27,759.99,761.0,11955.0
2025-06-03 10:20:00,760.99,761.26,759.46,760.58,11310.0,760.99,761.26,759.46,760.58,11310.0
2025-06-03 10:30:00,760.33,760.68,759.01,759.59,11108.0,760.33,760.68,759.01,759.59,11108.0
2025-06-03 10:40:00,759.59,760.84,758.98,760.5,12879.0,759.59,760.84,758.98,760.5,12879.0
2025-06-03 10:50:00,760.5,761.18,759.71,761.16,22208.0,760.5,761.18,759.71,761.16,22208.0
2025-06-03 11:00:00,761.08,762.14,760.07,760.07,14777.0,761.08,762.14,760.07,760.07,14777.0
2025-06-03 11:10:00,759.33,760.51,759.01,760.31,11637.0,759.33,760.51,759.01,760.31,11637.0
2025-06-03 11:20:00,760.24,760.72,759.59,760.24,15980.0,760.24,760.72,759.59,760.24,15980.0
2025-06-03 11:30:00,760.41,761.2,760.09,760.85,5210.0,760.41,761.2,760.09,760.85,5210.0
2025-06-03 11:40:00,761.14,761.29,759.09,759.09,11619.0,761.14,761.29,759.09,759.09,11619.0
2025-06-03 11:50:00,758.59,759.58,758.16,758.99,12356.0,758.59,759.58,758.16,758.99,12356.0
2025-06-03 12:00:00,759.38,760.08,758.98,759.0,6522.0,759.38,760.08,758.98,759.0,6522.0
2025-06-03 12:10:00,759.29,760.82,759.28,760.46,7090.0,759.29,760.82,759.28,760.46,7090.0
2025-06-03 12:20:00,760.54,760.68,760.28,760.53,4009.0,760.54,760.68,760.28,760.53,4009.0
2025-06-03 12:30:00,760.53,761.52,760.52,761.32,11193.0,760.53,761.52,760.52,761.32,11193.0
2025-06-03 12:40:00,761.32,762.13,761.14,761.98,5371.0,761.32,762.13,761.14,761.98,5371.0
2025-06-03 12:50:00,762.02,763.15,761.83,762.76,7441.0,762.02,763.15,761.83,762.76,7441.0
2025-06-03 13:00:00,762.68,762.87,762.46,762.64,6552.0,762.68,762.87,762.46,762.64,6552.0
2025-06-03 13:10:00,762.57,763.2,762.27,763.19,10053.0,762.57,763.2,762.27,763.19,10053.0
2025-06-03 13:20:00,762.86,763.63,762.67,762.67,9202.0,762.86,763.63,762.67,762.67,9202.0
2025-06-03 13:30:00,762.65,762.72,762.18,762.4,11014.0,762.65,762.72,762.18,762.4,11014.0
2025-06-03 13:40:00,762.55,762.78,761.33,761.33,5017.0,762.55,762.78,761.33,761.33,5017.0
2025-06-03 13:50:00,761.35,762.52,761.32,761.71,5793.0,761.35,762.52,761.32,761.71,5793.0
2025-06-03 14:00:00,761.71,761.71,760.01,760.29,8283.0,761.71,761.71,760.01,760.29,8283.0
2025-06-03 14:10:00,760.14,760.14,759.28,759.79,19744.0,760.14,760.14,759.28,759.79,19744.0
2025-06-03 14:20:00,759.84,760.18,759.65,760.03,7303.0,759.84,760.18,759.65,760.03,7303.0
2025-06-03 14:30:00,759.92,760.3,759.49,759.68,5356.0,759.92,760.3,759.49,759.68,5356.0
2025-06-03 14:40:00,759.96,760.32,759.63,760.2,7520.0,759.96,760.32,759.63,760.2,7520.0
2025-06-03 14:50:00,760.04,760.49,759.6,760.44,11344.0,760.04,760.49,759.6,760.44,11344.0
2025-06-03 15:00:00,760.45,761.05,760.44,760.73,9314.0,760.45,761.05,760.44,760.73,9314.0
2025-06-03 15:10:00,760.93,760.93,759.7,759.87,11146.0,760.93,760.93,759.7,759.87,11146.0
2025-06-03 15:20:00,759.71,760.61,759.71,760.48,13104.0,759.71,760.61,759.71,760.48,13104.0
2025-06-03 15:30:00,760.47,760.79,759.81,760.01,16412.0,760.47,760.79,759.81,760.01,16412.0
2025-06-03 15:40:00,760.13,761.23,759.81,760.65,17235.0,760.13,761.23,759.81,760.65,17235.0
2025-06-03 15:50:00,760.48,765.38,760.46,764.49,65645.0,760.48,765.38,760.46,764.49,65645.0
2025-06-04 09:30:00,762.33,765.85,762.0,764.81,27121.0,762.33,765.85,762.0,764.81,27121.0
2025-06-04 09:40:00,764.86,767.07,764.35,766.88,10350.0,764.86,767.07,764.35,766.88,10350.0
2025-06-04 09:50:00,767.37,767.96,766.28,767.32,9513.0,767.37,767.96,766.28,767.32,9513.0
2025-06-04 10:00:00,766.75,767.31,764.4,764.78,17049.0,766.75,767.31,764.4,764.78,17049.0
2025-06-04 10:10:00,765.15,766.54,764.59,765.01,5281.0,765.15,766.54,764.59,765.01,5281.0
2025-06-04 10:20:00,765.33,765.33,764.01,764.83,8405.0,765.33,765.33,764.01,764.83,8405.0
2025-06-04 10:30:00,764.75,765.62,764.75,765.03,2700.0,764.75,765.62,764.75,765.03,2700.0
2025-06-04 10:40:00,765.05,765.14,763.07,763.51,12449.0,765.05,765.14,763.07,763.51,12449.0
2025-06-04 10:50:00,762.99,764.28,762.79,764.28,22345.0,762.99,764.28,762.79,764.28,22345.0
2025-06-04 11:00:00,764.13,764.85,764.06,764.28,12081.0,764.13,764.85,764.06,764.28,12081.0
2025-06-04 11:10:00,764.03,764.32,763.38,763.66,5700.0,764.03,764.32,763.38,763.66,5700.0
2025-06-04 11:20:00,763.4,766.46,763.01,764.71,31098.0,763.4,766.46,763.01,764.71,31098.0
2025-06-04 11:30:00,764.99,766.76,764.98,766.48,8488.0,764.99,766.76,764.98,766.48,8488.0
2025-06-04 11:40:00,766.48,767.48,766.23,767.33,8749.0,766.48,767.48,766.23,767.33,8749.0
2025-06-04 11:50:00,767.59,767.83,767.0,767.18,3279.0,767.59,767.83,767.0,767.18,3279.0
2025-06-04 12:00:00,767.41,767.41,766.97,767.27,2122.0,767.41,767.41,766.97,767.27,2122.0
2025-06-04 12:10:00,767.27,767.67,766.73,766.93,16485.0,767.27,767.67,766.73,766.93,16485.0
2025-06-04 12:20:00,766.83,767.0,766.25,766.64,32626.0,766.83,767.0,766.25,766.64,32626.0
2025-06-04 12:30:00,766.77,767.88,766.34,767.7,25972.0,766.77,767.88,766.34,767.7,25972.0
2025-06-04 12:40:00,767.9,768.06,767.24,767.86,8990.0,767.9,768.06,767.24,767.86,8990.0
2025-06-04 12:50:00,767.51,767.95,767.31,767.69,2740.0,767.51,767.95,767.31,767.69,2740.0
2025-06-04 13:00:00,767.93,767.97,767.12,767.32,7595.0,767.93,767.97,767.12,767.32,7595.0
2025-06-04 13:10:00,767.29,767.58,766.99,767.47,4343.0,767.29,767.58,766.99,767.47,4343.0
2025-06-04 13:20:00,766.98,767.37,766.89,766.98,1830.0,766.98,767.37,766.89,766.98,1830.0
2025-06-04 13:30:00,766.68,767.27,766.68,767.14,2508.0,766.68,767.27,766.68,767.14,2508.0
2025-06-04 13:40:00,766.9,767.75,766.71,767.75,5501.0,766.9,767.75,766.71,767.75,5501.0
2025-06-04 13:50:00,767.57,768.01,767.06,767.99,8448.0,767.57,768.01,767.06,767.99,8448.0
2025-06-04 14:00:00,768.0,768.03,766.96,767.18,8813.0,768.0,768.03,766.96,767.18,8813.0
2025-06-04 14:10:00,767.18,767.37,766.96,766.99,4472.0,767.18,767.37,766.96,766.99,4472.0
2025-06-04 14:20:00,767.19,767.68,766.88,767.05,5624.0,767.19,767.68,766.88,767.05,5624.0
2025-06-04 14:30:00,766.94,767.04,766.37,766.7,7478.0,766.94,767.04,766.37,766.7,7478.0
2025-06-04 14:40:00,766.75,767.12,766.74,766.82,5856.0,766.75,767.12,766.74,766.82,5856.0
2025-06-04 14:50:00,766.95,767.12,766.61,766.92,4808.0,766.95,767.12,766.61,766.92,4808.0
2025-06-04 15:00:00,766.99,767.28,766.79,766.79,4876.0,766.99,767.28,766.79,766.79,4876.0
2025-06-04 15:10:00,766.99,767.33,766.79,766.96,5931.0,766.99,767.33,766.79,766.96,5931.0
2025-06-04 15:20:00,766.94,767.12,766.48,766.6,4996.0,766.94,767.12,766.48,766.6,4996.0
2025-06-04 15:30:00,766.58,766.77,766.03,766.14,10783.0,766.58,766.77,766.03,766.14,10783.0
2025-06-04 15:40:00,766.16,766.7,765.94,766.62,13677.0,766.16,766.7,765.94,766.62,13677.0
2025-06-04 15:50:00,766.51,767.07,766.19,766.62,62658.0,766.51,767.07,766.19,766.62,62658.0
2025-06-05 09:30:00,766.07,770.3,765.63,766.51,23321.0,766.07,770.3,765.63,766.51,23321.0
2025-06-05 09:40:00,766.4,767.9,766.3,767.82,11484.0,766.4,767.9,766.3,767.82,11484.0
2025-06-05 09:50:00,768.12,769.39,767.75,769.38,7477.0,768.12,769.39,767.75,769.38,7477.0
2025-06-05 10:00:00,769.45,771.15,769.39,770.36,14605.0,769.45,771.15,769.39,770.36,14605.0
2025-06-05 10:10:00,770.31,770.75,769.02,769.34,8521.0,770.31,770.75,769.02,769.34,8521.0
2025-06-05 10:20:00,768.89,771.54,768.89,771.23,16920.0,768.89,771.54,768.89,771.23,16920.0
2025-06-05 10:30:00,770.98,771.39,768.48,771.28,21228.0,770.98,771.39,768.48,771.28,21228.0
2025-06-05 10:40:00,770.76,773.11,769.58,771.58,21048.0,770.76,773.11,769.58,771.58,21048.0
2025-06-05 10:50:00,771.32,772.59,771.19,772.47,12816.0,771.32,772.59,771.19,772.47,12816.0
2025-06-05 11:00:00,772.48,772.55,771.19,771.87,23930.0,772.48,772.55,771.19,771.87,23930.0
2025-06-05 11:10:00,771.93,773.45,771.31,773.12,9772.0,771.93,773.45,771.31,773.12,9772.0
2025-06-05 11:20:00,773.31,773.31,772.18,772.69,6770.0,773.31,773.31,772.18,772.69,6770.0
2025-06-05 11:30:00,773.09,773.09,771.94,771.94,10794.0,773.09,773.09,771.94,771.94,10794.0
2025-06-05 11:40:00,771.97,772.14,770.81,771.16,29993.0,771.97,772.14,770.81,771.16,29993.0
2025-06-05 11:50:00,771.08,771.9,771.07,771.88,4101.0,771.08,771.9,771.07,771.88,4101.0
2025-06-05 12:00:00,771.88,772.9,771.88,772.73,9747.0,771.88,772.9,771.88,772.73,9747.0
2025-06-05 12:10:00,772.93,773.03,769.8,770.31,15872.0,772.93,773.03,769.8,770.31,15872.0
2025-06-05 12:20:00,770.36,770.72,769.95,770.65,5009.0,770.36,770.72,769.95,770.65,5009.0
2025-06-05 12:30:00,770.53,770.72,768.81,768.82,5796.0,770.53,770.72,768.81,768.82,5796.0
2025-06-05 12:40:00,768.82,768.91,766.25,766.34,9690.0,768.82,768.91,766.25,766.34,9690.0
2025-06-05 12:50:00,766.52,767.05,765.21,766.86,5973.0,766.52,767.05,765.21,766.86,5973.0
2025-06-05 13:00:00,765.04,766.72,765.04,766.32,5179.0,765.04,766.72,765.04,766.32,5179.0
2025-06-05 13:10:00,766.31,767.62,766.31,767.29,5412.0,766.31,767.62,766.31,767.29,5412.0
2025-06-05 13:20:00,767.43,768.05,767.42,767.88,4934.0,767.43,768.05,767.42,767.88,4934.0
2025-06-05 13:30:00,767.39,768.06,767.29,767.5,4295.0,767.39,768.06,767.29,767.5,4295.0
2025-06-05 13:40:00,767.85,768.14,767.5,767.85,9483.0,767.85,768.14,767.5,767.85,9483.0
2025-06-05 13:50:00,767.81,767.81,766.4,766.81,4375.0,767.81,767.81,766.4,766.81,4375.0
2025-06-05 14:00:00,766.33,766.97,765.93,766.13,4532.0,766.33,766.97,765.93,766.13,4532.0
2025-06-05 14:10:00,766.13,766.55,763.81,765.79,7624.0,766.13,766.55,763.81,765.79,7624.0
2025-06-05 14:20:00,765.78,766.99,765.49,766.93,5177.0,765.78,766.99,765.49,766.93,5177.0
2025-06-05 14:30:00,766.97,767.99,766.88,767.68,8288.0,766.97,767.99,766.88,767.68,8288.0
2025-06-05 14:40:00,767.68,768.21,767.26,767.78,6601.0,767.68,768.21,767.26,767.78,6601.0
2025-06-05 14:50:00,767.58,768.19,767.54,767.96,6058.0,767.58,768.19,767.54,767.96,6058.0
2025-06-05 15:00:00,768.03,768.5,767.5,767.94,5718.0,768.03,768.5,767.5,767.94,5718.0
2025-06-05 15:10:00,767.99,768.22,763.91,764.76,12003.0,767.99,768.22,763.91,764.76,12003.0
2025-06-05 15:20:00,765.1,766.05,764.24,765.06,12794.0,765.1,766.05,764.24,765.06,12794.0
2025-06-05 15:30:00,765.34,767.96,765.33,767.27,11093.0,765.34,767.96,765.33,767.27,11093.0
2025-06-05 15:40:00,767.66,767.72,766.5,767.23,10555.0,767.66,767.72,766.5,767.23,10555.0
2025-06-05 15:50:00,767.0,767.16,765.01,766.37,48326.0,767.0,767.16,765.01,766.37,48326.0
2025-06-06 09:30:00,770.14,771.86,765.17,765.79,39328.0,770.14,771.86,765.17,765.79,39328.0
2025-06-06 09:40:00,765.61,769.99,765.34,769.69,40250.0,765.61,769.99,765.34,769.69,40250.0
2025-06-06 09:50:00,769.54,770.52,767.7,768.5,7378.0,769.54,770.52,767.7,768.5,7378.0
2025-06-06 10:00:00,769.3,770.25,768.8,768.81,9411.0,769.3,770.25,768.8,768.81,9411.0
2025-06-06 10:10:00,768.58,769.06,766.96,768.54,5776.0,768.58,769.06,766.96,768.54,5776.0
2025-06-06 10:20:00,768.23,769.62,765.65,766.0,14409.0,768.23,769.62,765.65,766.0,14409.0
2025-06-06 10:30:00,766.44,767.23,765.35,765.76,14932.0,766.44,767.23,765.35,765.76,14932.0
2025-06-06 10:40:00,765.93,768.01,765.7,767.0,40819.0,765.93,768.01,765.7,767.0,40819.0
2025-06-06 10:50:00,767.13,768.93,767.13,768.03,21941.0,767.13,768.93,767.13,768.03,21941.0
2025-06-06 11:00:00,768.12,769.17,767.25,768.73,10300.0,768.12,769.17,767.25,768.73,10300.0
2025-06-06 11:10:00,768.42,768.57,766.62,767.0,11075.0,768.42,768.57,766.62,767.0,11075.0
2025-06-06 11:20:00,766.88,768.07,766.24,768.05,6303.0,766.88,768.07,766.24,768.05,6303.0
2025-06-06 11:30:00,768.08,768.34,767.28,768.2,4982.0,768.08,768.34,767.28,768.2,4982.0
2025-06-06 11:40:00,768.33,768.33,767.56,768.07,7694.0,768.33,768.33,767.56,768.07,7694.0
2025-06-06 11:50:00,768.3,768.62,767.19,767.97,5988.0,768.3,768.62,767.19,767.97,5988.0
2025-06-06 12:00:00,768.01,768.02,766.93,767.1,5203.0,768.01,768.02,766.93,767.1,5203.0
2025-06-06 12:10:00,767.42,767.65,765.78,766.13,7753.0,767.42,767.65,765.78,766.13,7753.0
2025-06-06 12:20:00,766.04,766.54,765.65,765.84,9717.0,766.04,766.54,765.65,765.84,9717.0
2025-06-06 12:30:00,766.0,766.22,765.41,765.75,12873.0,766.0,766.22,765.41,765.75,12873.0
2025-06-06 12:40:00,765.48,765.53,764.26,764.93,6390.0,765.48,765.53,764.26,764.93,6390.0
2025-06-06 12:50:00,764.96,765.34,764.35,764.96,11161.0,764.96,765.34,764.35,764.96,11161.0
2025-06-06 13:00:00,764.96,765.05,764.37,764.68,10923.0,764.96,765.05,764.37,764.68,10923.0
2025-06-06 13:10:00,764.53,765.32,764.52,765.32,5854.0,764.53,765.32,764.52,765.32,5854.0
2025-06-06 13:20:00,765.2,766.19,765.2,765.96,30882.0,765.2,766.19,765.2,765.96,30882.0
2025-06-06 13:30:00,765.84,766.61,765.82,766.61,5691.0,765.84,766.61,765.82,766.61,5691.0
2025-06-06 13:40:00,766.7,767.81,766.37,767.79,6288.0,766.7,767.81,766.37,767.79,6288.0
2025-06-06 13:50:00,768.05,768.47,767.73,768.47,3083.0,768.05,768.47,767.73,768.47,3083.0
2025-06-06 14:00:00,768.64,768.84,768.49,768.6,4536.0,768.64,768.84,768.49,768.6,4536.0
2025-06-06 14:10:00,768.35,769.67,768.28,769.66,3904.0,768.35,769.67,768.28,769.66,3904.0
2025-06-06 14:20:00,769.5,769.59,768.64,768.81,6575.0,769.5,769.59,768.64,768.81,6575.0
2025-06-06 14:30:00,769.11,769.66,768.28,768.53,8858.0,769.11,769.66,768.28,768.53,8858.0
2025-06-06 14:40:00,768.39,768.76,767.88,768.01,5918.0,768.39,768.76,767.88,768.01,5918.0
2025-06-06 14:50:00,767.82,768.45,767.51,767.85,5312.0,767.82,768.45,767.51,767.85,5312.0
2025-06-06 15:00:00,767.84,768.3,767.18,768.25,14116.0,767.84,768.3,767.18,768.25,14116.0
2025-06-06 15:10:00,768.42,769.35,767.99,769.35,17060.0,768.42,769.35,767.99,769.35,17060.0
2025-06-06 15:20:00,769.03,769.53,769.0,769.0,4818.0,769.03,769.53,769.0,769.0,4818.0
2025-06-06 15:30:00,769.0,769.94,768.91,769.12,21952.0,769.0,769.94,768.91,769.12,21952.0
2025-06-06 15:40:00,769.12,770.41,768.95,769.61,27670.0,769.12,770.41,768.95,769.61,27670.0
2025-06-06 15:50:00,769.64,771.73,769.27,771.57,89859.0,769.64,771.73,769.27,771.57,89859.0
2025-06-09 09:30:00,770.22,770.74,767.67,769.88,29933.0,770.22,770.74,767.67,769.88,29933.0
2025-06-09 09:40:00,769.48,771.49,768.62,771.49,13313.0,769.48,771.49,768.62,771.49,13313.0
2025-06-09 09:50:00,771.43,772.0,769.54,769.54,6764.0,771.43,772.0,769.54,769.54,6764.0
2025-06-09 10:00:00,769.66,771.01,769.08,770.47,8954.0,769.66,771.01,769.08,770.47,8954.0
2025-06-09 10:10:00,770.13,770.35,767.36,767.89,15326.0,770.13,770.35,767.36,767.89,15326.0
2025-06-09 10:20:00,767.92,768.81,765.72,766.36,17951.0,767.92,768.81,765.72,766.36,17951.0
2025-06-09 10:30:00,766.35,767.28,765.3,765.7,13247.0,766.35,767.28,765.3,765.7,13247.0
2025-06-09 10:40:00,765.86,766.07,764.79,765.33,6625.0,765.86,766.07,764.79,765.33,6625.0
2025-06-09 10:50:00,765.15,766.7,765.15,766.65,6628.0,765.15,766.7,765.15,766.65,6628.0
2025-06-09 11:00:00,766.61,767.08,764.88,764.88,15561.0,766.61,767.08,764.88,764.88,15561.0
2025-06-09 11:10:00,764.5,765.27,764.12,764.36,6592.0,764.5,765.27,764.12,764.36,6592.0
2025-06-09 11:20:00,764.57,765.35,764.16,764.7,13406.0,764.57,765.35,764.16,764.7,13406.0
2025-06-09 11:30:00,764.72,766.3,764.39,765.38,22767.0,764.72,766.3,764.39,765.38,22767.0
2025-06-09 11:40:00,764.95,764.95,763.48,763.88,6102.0,764.95,764.95,763.48,763.88,6102.0
2025-06-09 11:50:00,763.52,764.19,763.19,763.63,8036.0,763.52,764.19,763.19,763.63,8036.0
2025-06-09 12:00:00,763.63,763.7,762.7,763.03,4761.0,763.63,763.7,762.7,763.03,4761.0
2025-06-09 12:10:00,763.04,764.01,763.03,763.75,4575.0,763.04,764.01,763.03,763.75,4575.0
2025-06-09 12:20:00,763.73,763.98,763.04,763.04,4223.0,763.73,763.98,763.04,763.04,4223.0
2025-06-09 12:30:00,763.22,763.43,762.64,763.11,8409.0,763.22,763.43,762.64,763.11,8409.0
2025-06-09 12:40:00,763.48,763.78,763.1,763.69,7533.0,763.48,763.78,763.1,763.69,7533.0
2025-06-09 12:50:00,764.0,764.81,763.89,764.37,3644.0,764.0,764.81,763.89,764.37,3644.0
2025-06-09 13:00:00,764.3,764.51,763.53,763.85,4206.0,764.3,764.51,763.53,763.85,4206.0
2025-06-09 13:10:00,763.58,763.91,763.36,763.62,5590.0,763.58,763.91,763.36,763.62,5590.0
2025-06-09 13:20:00,763.75,763.86,763.35,763.56,7131.0,763.75,763.86,763.35,763.56,7131.0
2025-06-09 13:30:00,763.73,764.59,763.73,764.29,14968.0,763.73,764.59,763.73,764.29,14968.0
2025-06-09 13:40:00,764.3,765.31,764.29,764.79,4785.0,764.3,765.31,764.29,764.79,4785.0
2025-06-09 13:50:00,764.8,765.75,764.79,765.46,3783.0,764.8,765.75,764.79,765.46,3783.0
2025-06-09 14:00:00,765.09,766.03,765.09,765.84,5482.0,765.09,766.03,765.09,765.84,5482.0
2025-06-09 14:10:00,765.95,766.21,765.43,765.56,7044.0,765.95,766.21,765.43,765.56,7044.0
2025-06-09 14:20:00,765.56,766.32,765.39,765.5,6397.0,765.56,766.32,765.39,765.5,6397.0
2025-06-09 14:30:00,765.55,765.94,765.42,765.52,5239.0,765.55,765.94,765.42,765.52,5239.0
2025-06-09 14:40:00,765.75,766.84,765.68,766.75,4578.0,765.75,766.84,765.68,766.75,4578.0
2025-06-09 14:50:00,766.88,767.12,766.43,766.43,5234.0,766.88,767.12,766.43,766.43,5234.0
2025-06-09 15:00:00,766.59,766.89,766.47,766.67,6921.0,766.59,766.89,766.47,766.67,6921.0
2025-06-09 15:10:00,766.6,767.32,766.18,766.51,26041.0,766.6,767.32,766.18,766.51,26041.0
2025-06-09 15:20:00,766.45,766.46,765.49,766.23,13731.0,766.45,766.46,765.49,766.23,13731.0
2025-06-09 15:30:00,765.88,766.26,765.63,766.14,8702.0,765.88,766.26,765.63,766.14,8702.0
2025-06-09 15:40:00,765.93,766.15,765.17,765.18,17414.0,765.93,766.15,765.17,765.18,17414.0
2025-06-09 15:50:00,765.5,766.24,764.05,764.11,78254.0,765.5,766.24,764.05,764.11,78254.0
2025-06-10 09:30:00,762.36,764.24,760.87,763.96,18760.0,762.36,764.24,760.87,763.96,18760.0
2025-06-10 09:40:00,764.58,766.19,760.45,762.14,14393.0,764.58,766.19,760.45,762.14,14393.0
2025-06-10 09:50:00,762.0,762.8,759.3,760.43,8476.0,762.0,762.8,759.3,760.43,8476.0
2025-06-10 10:00:00,760.9,760.9,758.65,758.68,9103.0,760.9,760.9,758.65,758.68,9103.0
2025-06-10 10:10:00,758.91,760.21,757.45,757.93,14844.0,758.91,760.21,757.45,757.93,14844.0
2025-06-10 10:20:00,758.0,758.0,754.11,756.62,35334.0,758.0,758.0,754.11,756.62,35334.0
2025-06-10 10:30:00,756.16,758.6,755.52,758.26,12092.0,756.16,758.6,755.52,758.26,12092.0
2025-06-10 10:40:00,758.19,760.42,758.19,759.95,7246.0,758.19,760.42,758.19,759.95,7246.0
2025-06-10 10:50:00,759.59,759.9,757.76,758.63,18016.0,759.59,759.9,757.76,758.63,18016.0
2025-06-10 11:00:00,758.59,759.25,758.43,759.17,11751.0,758.59,759.25,758.43,759.17,11751.0
2025-06-10 11:10:00,758.89,759.45,758.56,759.18,15867.0,758.89,759.45,758.56,759.18,15867.0
2025-06-10 11:20:00,759.41,760.02,758.73,760.02,12161.0,759.41,760.02,758.73,760.02,12161.0
2025-06-10 11:30:00,759.7,760.03,757.0,758.62,12720.0,759.7,760.03,757.0,758.62,12720.0
2025-06-10 11:40:00,759.13,760.03,758.15,759.36,8095.0,759.13,760.03,758.15,759.36,8095.0
2025-06-10 11:50:00,759.52,760.09,759.52,760.0,10266.0,759.52,760.09,759.52,760.0,10266.0
2025-06-10 12:00:00,759.66,761.88,759.66,761.21,35078.0,759.66,761.88,759.66,761.21,35078.0
2025-06-10 12:10:00,760.92,761.2,759.5,759.88,22980.0,760.92,761.2,759.5,759.88,22980.0
2025-06-10 12:20:00,760.13,761.18,760.12,760.72,4751.0,760.13,761.18,760.12,760.72,4751.0
2025-06-10 12:30:00,760.83,761.23,760.68,761.2,5852.0,760.83,761.23,760.68,761.2,5852.0
2025-06-10 12:40:00,761.28,762.0,761.1,761.75,9651.0,761.28,762.0,761.1,761.75,9651.0
2025-06-10 12:50:00,761.97,763.42,761.97,762.86,13120.0,761.97,763.42,761.97,762.86,13120.0
2025-06-10 13:00:00,763.04,763.24,762.18,762.85,9870.0,763.04,763.24,762.18,762.85,9870.0
2025-06-10 13:10:00,762.85,763.15,762.2,762.52,12317.0,762.85,763.15,762.2,762.52,12317.0
2025-06-10 13:20:00,762.43,762.74,762.37,762.49,10242.0,762.43,762.74,762.37,762.49,10242.0
2025-06-10 13:30:00,762.49,762.99,762.11,762.22,8436.0,762.49,762.99,762.11,762.22,8436.0
2025-06-10 13:40:00,762.37,762.73,761.83,762.16,5772.0,762.37,762.73,761.83,762.16,5772.0
2025-06-10 13:50:00,762.16,762.49,761.31,761.49,9266.0,762.16,762.49,761.31,761.49,9266.0
2025-06-10 14:00:00,761.41,761.53,759.89,761.26,5851.0,761.41,761.53,759.89,761.26,5851.0
2025-06-10 14:10:00,761.22,761.32,760.44,760.78,10390.0,761.22,761.32,760.44,760.78,10390.0
2025-06-10 14:20:00,760.51,760.51,759.35,759.46,3801.0,760.51,760.51,759.35,759.46,3801.0
2025-06-10 14:30:00,759.64,760.22,759.38,760.22,4876.0,759.64,760.22,759.38,760.22,4876.0
2025-06-10 14:40:00,760.32,761.06,760.31,761.06,6443.0,760.32,761.06,760.31,761.06,6443.0
2025-06-10 14:50:00,761.14,763.24,760.7,762.56,20926.0,761.14,763.24,760.7,762.56,20926.0
2025-06-10 15:00:00,762.47,763.35,762.46,762.84,14143.0,762.47,763.35,762.46,762.84,14143.0
2025-06-10 15:10:00,762.88,763.47,762.39,763.47,16485.0,762.88,763.47,762.39,763.47,16485.0
2025-06-10 15:20:00,763.27,763.73,763.24,763.4,6624.0,763.27,763.73,763.24,763.4,6624.0
2025-06-10 15:30:00,763.16,763.46,762.27,762.44,44658.0,763.16,763.46,762.27,762.44,44658.0
2025-06-10 15:40:00,762.44,762.83,761.07,761.25,12453.0,762.44,762.83,761.07,761.25,12453.0
2025-06-10 15:50:00,761.41,762.65,761.26,762.09,62803.0,761.41,762.65,761.26,762.09,62803.0
2025-06-11 09:30:00,758.81,760.43,754.53,759.07,21909.0,758.81,760.43,754.53,759.07,21909.0
2025-06-11 09:40:00,758.96,759.2,756.47,757.34,14205.0,758.96,759.2,756.47,757.34,14205.0
2025-06-11 09:50:00,757.38,758.13,756.17,757.06,23271.0,757.38,758.13,756.17,757.06,23271.0
2025-06-11 10:00:00,756.92,758.86,756.92,758.1,12525.0,756.92,758.86,756.92,758.1,12525.0
2025-06-11 10:10:00,758.2,761.25,757.82,761.25,29959.0,758.2,761.25,757.82,761.25,29959.0
2025-06-11 10:20:00,761.02,762.19,760.47,761.99,14131.0,761.02,762.19,760.47,761.99,14131.0
2025-06-11 10:30:00,761.99,762.67,760.56,761.18,32247.0,761.99,762.67,760.56,761.18,32247.0
2025-06-11 10:40:00,761.18,763.51,761.17,762.98,9794.0,761.18,763.51,761.17,762.98,9794.0
2025-06-11 10:50:00,762.98,764.21,762.87,764.12,10579.0,762.98,764.21,762.87,764.12,10579.0
2025-06-11 11:00:00,763.9,764.75,763.52,763.53,8312.0,763.9,764.75,763.52,763.53,8312.0
2025-06-11 11:10:00,763.23,765.45,762.92,764.95,19770.0,763.23,765.45,762.92,764.95,19770.0
2025-06-11 11:20:00,764.44,764.44,763.7,763.7,15063.0,764.44,764.44,763.7,763.7,15063.0
2025-06-11 11:30:00,763.82,764.39,763.35,763.52,11518.0,763.82,764.39,763.35,763.52,11518.0
2025-06-11 11:40:00,763.67,764.5,762.9,762.91,11090.0,763.67,764.5,762.9,762.91,11090.0
2025-06-11 11:50:00,763.11,764.31,763.01,763.76,7212.0,763.11,764.31,763.01,763.76,7212.0
2025-06-11 12:00:00,763.92,763.92,762.69,763.72,10475.0,763.92,763.92,762.69,763.72,10475.0
2025-06-11 12:10:00,763.81,763.81,762.67,763.2,16993.0,763.81,763.81,762.67,763.2,16993.0
2025-06-11 12:20:00,762.97,764.2,762.66,764.2,8170.0,762.97,764.2,762.66,764.2,8170.0
2025-06-11 12:30:00,764.37,764.58,763.71,764.58,2540.0,764.37,764.58,763.71,764.58,2540.0
2025-06-11 12:40:00,764.31,764.77,763.86,764.68,2389.0,764.31,764.77,763.86,764.68,2389.0
2025-06-11 12:50:00,764.96,764.97,764.3,764.6,2803.0,764.96,764.97,764.3,764.6,2803.0
2025-06-11 13:00:00,764.43,765.39,764.23,765.39,4434.0,764.43,765.39,764.23,765.39,4434.0
2025-06-11 13:10:00,765.46,765.46,764.65,764.95,7696.0,765.46,765.46,764.65,764.95,7696.0
2025-06-11 13:20:00,764.71,764.97,764.71,764.88,3030.0,764.71,764.97,764.71,764.88,3030.0
2025-06-11 13:30:00,765.09,765.23,764.03,764.14,6108.0,765.09,765.23,764.03,764.14,6108.0
2025-06-11 13:40:00,764.37,764.64,763.25,763.55,5515.0,764.37,764.64,763.25,763.55,5515.0
2025-06-11 13:50:00,763.33,763.79,762.86,763.05,4400.0,763.33,763.79,762.86,763.05,4400.0
2025-06-11 14:00:00,762.77,763.5,760.45,761.85,11779.0,762.77,763.5,760.45,761.85,11779.0
2025-06-11 14:10:00,761.94,762.43,761.24,761.95,28533.0,761.94,762.43,761.24,761.95,28533.0
2025-06-11 14:20:00,761.95,763.43,761.95,762.67,6711.0,761.95,763.43,761.95,762.67,6711.0
2025-06-11 14:30:00,762.41,764.31,762.18,764.28,4211.0,762.41,764.31,762.18,764.28,4211.0
2025-06-11 14:40:00,764.08,764.92,763.75,764.81,2607.0,764.08,764.92,763.75,764.81,2607.0
2025-06-11 14:50:00,764.97,765.14,763.25,763.44,8150.0,764.97,765.14,763.25,763.44,8150.0
2025-06-11 15:00:00,763.61,763.62,762.15,762.42,12799.0,763.61,763.62,762.15,762.42,12799.0
2025-06-11 15:10:00,762.89,763.15,762.38,762.38,8348.0,762.89,763.15,762.38,762.38,8348.0
2025-06-11 15:20:00,762.25,763.56,762.25,762.99,10351.0,762.25,763.56,762.25,762.99,10351.0
2025-06-11 15:30:00,762.96,763.34,761.87,763.08,9247.0,762.96,763.34,761.87,763.08,9247.0
2025-06-11 15:40:00,763.0,763.55,762.32,762.66,10968.0,763.0,763.55,762.32,762.66,10968.0
2025-06-11 15:50:00,762.72,764.91,762.72,764.74,52010.0,762.72,764.91,762.72,764.74,52010.0
2025-06-12 09:30:00,763.35,766.69,763.35,765.63,28095.0,763.35,766.69,763.35,765.63,28095.0
2025-06-12 09:40:00,765.32,768.29,764.88,768.29,3452.0,765.32,768.29,764.88,768.29,3452.0
2025-06-12 09:50:00,767.89,768.22,765.85,767.14,11639.0,767.89,768.22,765.85,767.14,11639.0
2025-06-12 10:00:00,766.71,768.29,766.23,767.75,6453.0,766.71,768.29,766.23,767.75,6453.0
2025-06-12 10:10:00,768.15,768.93,767.53,767.63,8387.0,768.15,768.93,767.53,767.63,8387.0
2025-06-12 10:20:00,768.09,769.08,767.48,768.94,4775.0,768.09,769.08,767.48,768.94,4775.0
2025-06-12 10:30:00,768.86,769.23,767.92,768.33,9171.0,768.86,769.23,767.92,768.33,9171.0
2025-06-12 10:40:00,768.4,768.62,767.92,768.45,3216.0,768.4,768.62,767.92,768.45,3216.0
2025-06-12 10:50:00,768.65,769.47,767.65,767.69,11221.0,768.65,769.47,767.65,767.69,11221.0
2025-06-12 11:00:00,767.69,769.5,767.68,768.29,7683.0,767.69,769.5,767.68,768.29,7683.0
2025-06-12 11:10:00,768.8,769.42,768.35,768.96,7830.0,768.8,769.42,768.35,768.96,7830.0
2025-06-12 11:20:00,768.91,769.39,767.9,769.39,12306.0,768.91,769.39,767.9,769.39,12306.0
2025-06-12 11:30:00,769.39,769.47,768.21,768.21,3113.0,769.39,769.47,768.21,768.21,3113.0
2025-06-12 11:40:00,768.25,769.06,767.49,767.86,8613.0,768.25,769.06,767.49,767.86,8613.0
2025-06-12 11:50:00,767.51,769.3,767.51,769.28,4057.0,767.51,769.3,767.51,769.28,4057.0
2025-06-12 12:00:00,769.1,770.0,768.56,769.97,7769.0,769.1,770.0,768.56,769.97,7769.0
2025-06-12 12:10:00,769.68,770.22,769.68,769.8,3564.0,769.68,770.22,769.68,769.8,3564.0
2025-06-12 12:20:00,769.62,770.62,769.34,770.46,4612.0,769.62,770.62,769.34,770.46,4612.0
2025-06-12 12:30:00,770.38,770.46,768.79,770.46,8056.0,770.38,770.46,768.79,770.46,8056.0
2025-06-12 12:40:00,770.5,770.77,770.23,770.55,3457.0,770.5,770.77,770.23,770.55,3457.0
2025-06-12 12:50:00,770.46,770.72,769.41,769.76,7740.0,770.46,770.72,769.41,769.76,7740.0
2025-06-12 13:00:00,769.9,770.02,768.98,769.06,15987.0,769.9,770.02,768.98,769.06,15987.0
2025-06-12 13:10:00,769.22,769.31,768.58,769.09,5635.0,769.22,769.31,768.58,769.09,5635.0
2025-06-12 13:20:00,769.07,769.74,768.38,768.56,28212.0,769.07,769.74,768.38,768.56,28212.0
2025-06-12 13:30:00,768.74,769.67,768.73,768.74,5428.0,768.74,769.67,768.73,768.74,5428.0
2025-06-12 13:40:00,769.09,769.5,768.63,768.94,13548.0,769.09,769.5,768.63,768.94,13548.0
2025-06-12 13:50:00,769.19,769.4,767.36,767.83,31142.0,769.19,769.4,767.36,767.83,31142.0
2025-06-12 14:00:00,767.91,768.88,767.75,768.66,11249.0,767.91,768.88,767.75,768.66,11249.0
2025-06-12 14:10:00,768.47,768.8,768.18,768.23,8638.0,768.47,768.8,768.18,768.23,8638.0
2025-06-12 14:20:00,768.31,768.31,767.32,767.32,5808.0,768.31,768.31,767.32,767.32,5808.0
2025-06-12 14:30:00,767.52,767.52,766.33,767.25,15169.0,767.52,767.52,766.33,767.25,15169.0
2025-06-12 14:40:00,767.26,767.32,766.54,767.0,4445.0,767.26,767.32,766.54,767.0,4445.0
2025-06-12 14:50:00,766.86,767.43,766.69,767.11,13235.0,766.86,767.43,766.69,767.11,13235.0
2025-06-12 15:00:00,767.11,767.12,766.35,766.37,8065.0,767.11,767.12,766.35,766.37,8065.0
2025-06-12 15:10:00,766.59,767.19,766.2,766.67,14094.0,766.59,767.19,766.2,766.67,14094.0
2025-06-12 15:20:00,766.72,767.18,765.84,766.24,13513.0,766.72,767.18,765.84,766.24,13513.0
2025-06-12 15:30:00,766.25,766.54,765.86,766.3,11540.0,766.25,766.54,765.86,766.3,11540.0
2025-06-12 15:40:00,766.11,766.24,764.79,764.79,15817.0,766.11,766.24,764.79,764.79,15817.0
2025-06-12 15:50:00,764.72,766.24,764.25,766.24,67303.0,764.72,766.24,764.25,766.24,67303.0
2025-06-13 09:30:00,759.34,761.65,757.16,761.64,25655.0,759.34,761.65,757.16,761.64,25655.0
2025-06-13 09:40:00,761.64,762.38,760.21,760.26,6156.0,761.64,762.38,760.21,760.26,6156.0
2025-06-13 09:50:00,759.51,761.09,758.5,759.09,8504.0,759.51,761.09,758.5,759.09,8504.0
2025-06-13 10:00:00,759.6,760.74,759.11,759.32,6356.0,759.6,760.74,759.11,759.32,6356.0
2025-06-13 10:10:00,759.42,759.42,757.37,758.23,47187.0,759.42,759.42,757.37,758.23,47187.0
2025-06-13 10:20:00,758.23,759.03,757.06,757.44,11995.0,758.23,759.03,757.06,757.44,11995.0
2025-06-13 10:30:00,757.44,760.07,757.43,760.07,14538.0,757.44,760.07,757.43,760.07,14538.0
2025-06-13 10:40:00,760.73,761.08,758.81,758.82,5677.0,760.73,761.08,758.81,758.82,5677.0
2025-06-13 10:50:00,759.31,761.42,759.22,760.43,9722.0,759.31,761.42,759.22,760.43,9722.0
2025-06-13 11:00:00,760.64,760.96,760.15,760.18,4489.0,760.64,760.96,760.15,760.18,4489.0
2025-06-13 11:10:00,760.47,761.25,759.69,760.64,6605.0,760.47,761.25,759.69,760.64,6605.0
2025-06-13 11:20:00,760.4,761.4,759.99,761.35,7488.0,760.4,761.4,759.99,761.35,7488.0
2025-06-13 11:30:00,761.41,761.53,760.56,760.58,6329.0,761.41,761.53,760.56,760.58,6329.0
2025-06-13 11:40:00,760.24,761.9,760.24,761.88,8051.0,760.24,761.9,760.24,761.88,8051.0
2025-06-13 11:50:00,761.88,762.28,761.46,762.28,5567.0,761.88,762.28,761.46,762.28,5567.0
2025-06-13 12:00:00,762.36,762.81,762.0,762.55,4839.0,762.36,762.81,762.0,762.55,4839.0
2025-06-13 12:10:00,762.56,763.01,762.34,762.7,4926.0,762.56,763.01,762.34,762.7,4926.0
2025-06-13 12:20:00,762.43,762.57,761.07,761.22,6997.0,762.43,762.57,761.07,761.22,6997.0
2025-06-13 12:30:00,761.61,761.8,759.86,760.5,6665.0,761.61,761.8,759.86,760.5,6665.0
2025-06-13 12:40:00,760.12,760.8,760.12,760.29,2512.0,760.12,760.8,760.12,760.29,2512.0
2025-06-13 12:50:00,759.96,761.51,759.96,760.79,6662.0,759.96,761.51,759.96,760.79,6662.0
2025-06-13 13:00:00,760.43,760.57,759.75,759.8,1620.0,760.43,760.57,759.75,759.8,1620.0
2025-06-13 13:10:00,759.55,760.11,758.67,759.82,7729.0,759.55,760.11,758.67,759.82,7729.0
2025-06-13 13:20:00,759.93,760.82,759.92,760.07,7088.0,759.93,760.82,759.92,760.07,7088.0
2025-06-13 13:30:00,759.81,760.36,759.52,760.09,6195.0,759.81,760.36,759.52,760.09,6195.0
2025-06-13 13:40:00,759.91,760.41,759.32,759.57,3930.0,759.91,760.41,759.32,759.57,3930.0
2025-06-13 13:50:00,759.57,759.99,759.01,759.04,3808.0,759.57,759.99,759.01,759.04,3808.0
2025-06-13 14:00:00,759.06,759.58,757.63,758.16,10009.0,759.06,759.58,757.63,758.16,10009.0
2025-06-13 14:10:00,758.04,758.15,756.15,756.8,22512.0,758.04,758.15,756.15,756.8,22512.0
2025-06-13 14:20:00,756.85,757.0,754.69,755.01,11716.0,756.85,757.0,754.69,755.01,11716.0
2025-06-13 14:30:00,755.01,755.32,753.94,754.51,5663.0,755.01,755.32,753.94,754.51,5663.0
2025-06-13 14:40:00,754.47,755.73,754.46,755.0,12319.0,754.47,755.73,754.46,755.0,12319.0
2025-06-13 14:50:00,754.84,756.0,754.5,755.14,11111.0,754.84,756.0,754.5,755.14,11111.0
2025-06-13 15:00:00,755.32,755.42,753.95,755.22,12439.0,755.32,755.42,753.95,755.22,12439.0
2025-06-13 15:10:00,755.22,755.91,754.91,754.99,10996.0,755.22,755.91,754.91,754.99,10996.0
2025-06-13 15:20:00,754.99,755.02,753.68,754.22,5299.0,754.99,755.02,753.68,754.22,5299.0
2025-06-13 15:30:00,754.24,754.99,753.52,754.38,21385.0,754.24,754.99,753.52,754.38,21385.0
2025-06-13 15:40:00,754.2,754.68,752.87,753.74,32234.0,754.2,754.68,752.87,753.74,32234.0
2025-06-13 15:50:00,753.41,754.29,752.34,753.83,54389.0,753.41,754.29,752.34,753.83,54389.0
2025-06-16 09:30:00,761.82,762.69,757.57,762.1,39297.0,761.82,762.69,757.57,762.1,39297.0
2025-06-16 09:40:00,762.09,763.73,761.54,762.32,20708.0,762.09,763.73,761.54,762.32,20708.0
2025-06-16 09:50:00,762.48,766.48,762.48,765.26,13205.0,762.48,766.48,762.48,765.26,13205.0
2025-06-16 10:00:00,765.96,767.36,764.95,765.89,15034.0,765.96,767.36,764.95,765.89,15034.0
2025-06-16 10:10:00,765.99,767.2,765.62,766.79,20209.0,765.99,767.2,765.62,766.79,20209.0
2025-06-16 10:20:00,766.48,766.77,765.06,765.87,9266.0,766.48,766.77,765.06,765.87,9266.0
2025-06-16 10:30:00,765.53,766.28,765.5,766.08,12760.0,765.53,766.28,765.5,766.08,12760.0
2025-06-16 10:40:00,765.96,767.43,765.52,767.0,9640.0,765.96,767.43,765.52,767.0,9640.0
2025-06-16 10:50:00,767.17,767.9,766.98,767.14,12545.0,767.17,767.9,766.98,767.14,12545.0
2025-06-16 11:00:00,767.29,768.19,766.98,766.98,5627.0,767.29,768.19,766.98,766.98,5627.0
2025-06-16 11:10:00,767.2,767.81,766.88,767.81,6516.0,767.2,767.81,766.88,767.81,6516.0
2025-06-16 11:20:00,767.6,768.0,767.05,767.64,10235.0,767.6,768.0,767.05,767.64,10235.0
2025-06-16 11:30:00,767.53,769.0,767.53,768.54,9826.0,767.53,769.0,767.53,768.54,9826.0
2025-06-16 11:40:00,768.41,769.49,768.39,769.32,3601.0,768.41,769.49,768.39,769.32,3601.0
2025-06-16 11:50:00,769.32,769.92,768.48,768.79,9429.0,769.32,769.92,768.48,768.79,9429.0
2025-06-16 12:00:00,769.03,769.11,768.79,769.11,4684.0,769.03,769.11,768.79,769.11,4684.0
2025-06-16 12:10:00,769.03,769.18,768.04,768.52,6863.0,769.03,769.18,768.04,768.52,6863.0
2025-06-16 12:20:00,768.53,768.62,767.54,767.56,7171.0,768.53,768.62,767.54,767.56,7171.0
2025-06-16 12:30:00,767.79,768.36,767.71,768.23,5047.0,767.79,768.36,767.71,768.23,5047.0
2025-06-16 12:40:00,768.1,768.18,767.33,767.62,3000.0,768.1,768.18,767.33,767.62,3000.0
2025-06-16 12:50:00,767.61,768.4,767.34,767.43,6249.0,767.61,768.4,767.34,767.43,6249.0
2025-06-16 13:00:00,767.48,767.83,767.29,767.68,3040.0,767.48,767.83,767.29,767.68,3040.0
2025-06-16 13:10:00,767.66,768.0,767.27,767.28,6711.0,767.66,768.0,767.27,767.28,6711.0
2025-06-16 13:20:00,767.44,768.37,767.27,768.16,10633.0,767.44,768.37,767.27,768.16,10633.0
2025-06-16 13:30:00,768.44,768.79,767.41,767.47,6505.0,768.44,768.79,767.41,767.47,6505.0
2025-06-16 13:40:00,767.46,767.76,766.6,766.85,4091.0,767.46,767.76,766.6,766.85,4091.0
2025-06-16 13:50:00,766.85,766.95,766.24,766.37,5049.0,766.85,766.95,766.24,766.37,5049.0
2025-06-16 14:00:00,766.37,766.99,766.37,766.58,4858.0,766.37,766.99,766.37,766.58,4858.0
2025-06-16 14:10:00,766.52,766.88,766.21,766.21,5792.0,766.52,766.88,766.21,766.21,5792.0
2025-06-16 14:20:00,766.21,767.28,766.21,766.85,15146.0,766.21,767.28,766.21,766.85,15146.0
2025-06-16 14:30:00,767.05,767.06,765.82,765.83,4203.0,767.05,767.06,765.82,765.83,4203.0
2025-06-16 14:40:00,765.85,765.97,764.76,764.76,7329.0,765.85,765.97,764.76,764.76,7329.0
2025-06-16 14:50:00,764.77,766.04,764.65,765.85,7194.0,764.77,766.04,764.65,765.85,7194.0
2025-06-16 15:00:00,765.73,766.21,765.54,765.55,10062.0,765.73,766.21,765.54,765.55,10062.0
2025-06-16 15:10:00,765.55,765.64,764.85,765.3,16151.0,765.55,765.64,764.85,765.3,16151.0
2025-06-16 15:20:00,765.32,766.05,765.02,765.02,13378.0,765.32,766.05,765.02,765.02,13378.0
2025-06-16 15:30:00,765.17,766.03,765.1,765.84,11622.0,765.17,766.03,765.1,765.84,11622.0
2025-06-16 15:40:00,765.72,766.23,765.67,766.02,15031.0,765.72,766.23,765.67,766.02,15031.0
2025-06-16 15:50:00,765.83,768.31,765.48,768.08,101875.0,765.83,768.31,765.48,768.08,101875.0
2025-06-17 09:30:00,768.46,769.41,765.09,766.69,37777.0,768.46,769.41,765.09,766.69,37777.0
2025-06-17 09:40:00,766.78,767.22,765.54,765.62,7682.0,766.78,767.22,765.54,765.62,7682.0
2025-06-17 09:50:00,765.62,765.87,763.8,765.25,9972.0,765.62,765.87,763.8,765.25,9972.0
2025-06-17 10:00:00,765.25,765.26,762.43,762.55,10287.0,765.25,765.26,762.43,762.55,10287.0
2025-06-17 10:10:00,763.81,765.85,763.4,765.36,9406.0,763.81,765.85,763.4,765.36,9406.0
2025-06-17 10:20:00,765.36,766.62,765.05,766.6,5626.0,765.36,766.62,765.05,766.6,5626.0
2025-06-17 10:30:00,766.6,766.6,764.96,765.11,6169.0,766.6,766.6,764.96,765.11,6169.0
2025-06-17 10:40:00,765.42,765.66,764.53,765.36,7034.0,765.42,765.66,764.53,765.36,7034.0
2025-06-17 10:50:00,765.35,766.15,764.99,765.6,12192.0,765.35,766.15,764.99,765.6,12192.0
2025-06-17 11:00:00,765.68,767.59,765.68,767.28,9668.0,765.68,767.59,765.68,767.28,9668.0
2025-06-17 11:10:00,767.25,768.22,767.07,768.22,17018.0,767.25,768.22,767.07,768.22,17018.0
2025-06-17 11:20:00,768.09,768.87,767.83,768.18,12193.0,768.09,768.87,767.83,768.18,12193.0
2025-06-17 11:30:00,768.18,768.95,767.7,768.54,7681.0,768.18,768.95,767.7,768.54,7681.0
2025-06-17 11:40:00,768.5,768.5,766.69,767.11,16604.0,768.5,768.5,766.69,767.11,16604.0
2025-06-17 11:50:00,767.12,768.07,767.11,767.8,6856.0,767.12,768.07,767.11,767.8,6856.0
2025-06-17 12:00:00,767.8,768.09,767.22,767.43,11556.0,767.8,768.09,767.22,767.43,11556.0
2025-06-17 12:10:00,767.89,769.33,767.79,769.33,2000.0,767.89,769.33,767.79,769.33,2000.0
2025-06-17 12:20:00,769.33,769.64,768.7,768.92,5422.0,769.33,769.64,768.7,768.92,5422.0
2025-06-17 12:30:00,769.1,769.4,768.99,769.0,5657.0,769.1,769.4,768.99,769.0,5657.0
2025-06-17 12:40:00,769.04,769.06,766.53,766.88,14962.0,769.04,769.06,766.53,766.88,14962.0
2025-06-17 12:50:00,766.8,767.15,766.15,767.05,4115.0,766.8,767.15,766.15,767.05,4115.0
2025-06-17 13:00:00,766.72,767.57,766.21,766.83,5663.0,766.72,767.57,766.21,766.83,5663.0
2025-06-17 13:10:00,766.67,767.25,766.6,767.15,4017.0,766.67,767.25,766.6,767.15,4017.0
2025-06-17 13:20:00,766.83,767.03,766.0,766.0,3656.0,766.83,767.03,766.0,766.0,3656.0
2025-06-17 13:30:00,765.78,767.35,765.16,766.25,3950.0,765.78,767.35,765.16,766.25,3950.0
2025-06-17 13:40:00,766.61,766.82,764.64,764.71,3480.0,766.61,766.82,764.64,764.71,3480.0
2025-06-17 13:50:00,764.57,765.34,764.11,764.69,9310.0,764.57,765.34,764.11,764.69,9310.0
2025-06-17 14:00:00,764.11,764.72,763.54,764.38,4765.0,764.11,764.72,763.54,764.38,4765.0
2025-06-17 14:10:00,764.85,765.02,763.72,764.04,4179.0,764.85,765.02,763.72,764.04,4179.0
2025-06-17 14:20:00,764.25,764.31,763.7,764.11,4331.0,764.25,764.31,763.7,764.11,4331.0
2025-06-17 14:30:00,764.16,764.81,763.66,763.66,3861.0,764.16,764.81,763.66,763.66,3861.0
2025-06-17 14:40:00,763.58,763.67,762.81,763.26,8690.0,763.58,763.67,762.81,763.26,8690.0
2025-06-17 14:50:00,763.15,763.69,762.5,763.5,14455.0,763.15,763.69,762.5,763.5,14455.0
2025-06-17 15:00:00,763.42,763.42,761.79,761.89,4230.0,763.42,763.42,761.79,761.89,4230.0
2025-06-17 15:10:00,761.89,762.38,761.65,762.33,6036.0,761.89,762.38,761.65,762.33,6036.0
2025-06-17 15:20:00,762.6,763.39,762.0,763.17,13773.0,762.6,763.39,762.0,763.17,13773.0
2025-06-17 15:30:00,763.28,763.85,762.91,763.44,11215.0,763.28,763.85,762.91,763.44,11215.0
2025-06-17 15:40:00,763.49,764.12,762.88,764.12,7405.0,763.49,764.12,762.88,764.12,7405.0
2025-06-17 15:50:00,764.21,765.41,763.5,764.74,53350.0,764.21,765.41,763.5,764.74,53350.0
2025-06-18 09:30:00,762.37,765.59,758.22,758.75,36338.0,762.37,765.59,758.22,758.75,36338.0
2025-06-18 09:40:00,758.75,758.76,756.67,757.24,21559.0,758.75,758.76,756.67,757.24,21559.0
2025-06-18 09:50:00,757.36,759.26,754.8,755.8,21268.0,757.36,759.26,754.8,755.8,21268.0
2025-06-18 10:00:00,755.75,756.1,753.0,755.09,22625.0,755.75,756.1,753.0,755.09,22625.0
2025-06-18 10:10:00,754.6,755.53,753.98,754.78,13824.0,754.6,755.53,753.98,754.78,13824.0
2025-06-18 10:20:00,754.78,756.01,754.05,754.35,30511.0,754.78,756.01,754.05,754.35,30511.0
2025-06-18 10:30:00,754.17,755.82,754.0,754.46,29721.0,754.17,755.82,754.0,754.46,29721.0
2025-06-18 10:40:00,754.94,755.66,754.11,755.6,37084.0,754.94,755.66,754.11,755.6,37084.0
2025-06-18 10:50:00,755.48,756.61,755.48,756.42,17557.0,755.48,756.61,755.48,756.42,17557.0
2025-06-18 11:00:00,756.45,757.91,755.59,757.91,113520.0,756.45,757.91,755.59,757.91,113520.0
2025-06-18 11:10:00,757.97,758.08,756.93,757.31,27640.0,757.97,758.08,756.93,757.31,27640.0
2025-06-18 11:20:00,757.32,757.33,752.7,753.73,66102.0,757.32,757.33,752.7,753.73,66102.0
2025-06-18 11:30:00,754.23,755.45,753.97,755.35,35973.0,754.23,755.45,753.97,755.35,35973.0
2025-06-18 11:40:00,755.25,755.26,753.35,753.52,13673.0,755.25,755.26,753.35,753.52,13673.0
2025-06-18 11:50:00,753.51,754.2,753.28,753.37,12033.0,753.51,754.2,753.28,753.37,12033.0
2025-06-18 12:00:00,753.41,754.61,752.89,754.6,9407.0,753.41,754.61,752.89,754.6,9407.0
2025-06-18 12:10:00,754.26,755.51,753.85,754.76,6741.0,754.26,755.51,753.85,754.76,6741.0
2025-06-18 12:20:00,754.93,754.93,752.96,753.66,5884.0,754.93,754.93,752.96,753.66,5884.0
2025-06-18 12:30:00,753.58,754.16,753.57,753.84,4037.0,753.58,754.16,753.57,753.84,4037.0
2025-06-18 12:40:00,754.23,755.02,753.61,754.33,5267.0,754.23,755.02,753.61,754.33,5267.0
2025-06-18 12:50:00,754.54,755.06,754.07,754.13,3665.0,754.54,755.06,754.07,754.13,3665.0
2025-06-18 13:00:00,754.1,754.23,753.63,753.91,3478.0,754.1,754.23,753.63,753.91,3478.0
2025-06-18 13:10:00,753.8,754.1,753.11,753.17,5995.0,753.8,754.1,753.11,753.17,5995.0
2025-06-18 13:20:00,753.35,753.45,751.43,751.45,7799.0,753.35,753.45,751.43,751.45,7799.0
2025-06-18 13:30:00,751.53,752.39,750.38,752.39,12437.0,751.53,752.39,750.38,752.39,12437.0
2025-06-18 13:40:00,752.43,754.92,751.95,754.73,16097.0,752.43,754.92,751.95,754.73,16097.0
2025-06-18 13:50:00,755.21,756.73,754.24,754.28,17168.0,755.21,756.73,754.24,754.28,17168.0
2025-06-18 14:00:00,755.57,756.22,751.86,753.1,12906.0,755.57,756.22,751.86,753.1,12906.0
2025-06-18 14:10:00,752.97,753.62,752.28,752.82,6254.0,752.97,753.62,752.28,752.82,6254.0
2025-06-18 14:20:00,752.55,754.55,752.55,753.94,7690.0,752.55,754.55,752.55,753.94,7690.0
2025-06-18 14:30:00,753.94,755.54,753.54,755.38,10433.0,753.94,755.54,753.54,755.38,10433.0
2025-06-18 14:40:00,755.13,756.39,754.32,754.32,8779.0,755.13,756.39,754.32,754.32,8779.0
2025-06-18 14:50:00,754.36,754.8,751.61,752.28,12553.0,754.36,754.8,751.61,752.28,12553.0
2025-06-18 15:00:00,751.44,754.02,751.44,753.06,7589.0,751.44,754.02,751.44,753.06,7589.0
2025-06-18 15:10:00,752.72,755.08,752.23,754.44,12295.0,752.72,755.08,752.23,754.44,12295.0
2025-06-18 15:20:00,754.46,755.78,752.31,752.39,9979.0,754.46,755.78,752.31,752.39,9979.0
2025-06-18 15:30:00,752.7,754.72,752.7,753.93,10748.0,752.7,754.72,752.7,753.93,10748.0
2025-06-18 15:40:00,754.17,755.4,753.93,754.13,18389.0,754.17,755.4,753.93,754.13,18389.0
2025-06-18 15:50:00,754.0,755.21,753.21,754.8,99042.0,754.0,755.21,753.21,754.8,99042.0
2025-06-20 09:30:00,760.66,760.66,755.05,760.27,279981.0,760.66,760.66,755.05,760.27,279981.0
2025-06-20 09:40:00,760.3,760.99,758.31,758.34,7376.0,760.3,760.99,758.31,758.34,7376.0
2025-06-20 09:50:00,758.14,758.34,756.67,758.0,15240.0,758.14,758.34,756.67,758.0,15240.0
2025-06-20 10:00:00,757.84,758.84,756.52,756.94,10146.0,757.84,758.84,756.52,756.94,10146.0
2025-06-20 10:10:00,757.41,758.32,757.15,758.03,10854.0,757.41,758.32,757.15,758.03,10854.0
2025-06-20 10:20:00,758.42,758.46,755.85,757.83,13876.0,758.42,758.46,755.85,757.83,13876.0
2025-06-20 10:30:00,757.99,759.23,757.98,758.7,7342.0,757.99,759.23,757.98,758.7,7342.0
2025-06-20 10:40:00,758.91,760.21,757.49,760.21,7207.0,758.91,760.21,757.49,760.21,7207.0
2025-06-20 10:50:00,759.0,760.73,758.03,759.51,11718.0,759.0,760.73,758.03,759.51,11718.0
2025-06-20 11:00:00,759.6,759.63,757.32,758.45,5735.0,759.6,759.63,757.32,758.45,5735.0
2025-06-20 11:10:00,758.45,760.9,758.15,760.57,7230.0,758.45,760.9,758.15,760.57,7230.0
2025-06-20 11:20:00,760.82,761.05,760.08,760.93,8408.0,760.82,761.05,760.08,760.93,8408.0
2025-06-20 11:30:00,760.95,761.56,760.5,761.05,4142.0,760.95,761.56,760.5,761.05,4142.0
2025-06-20 11:40:00,760.99,761.9,760.96,761.9,1998.0,760.99,761.9,760.96,761.9,1998.0
2025-06-20 11:50:00,761.99,762.39,760.51,760.69,7922.0,761.99,762.39,760.51,760.69,7922.0
2025-06-20 12:00:00,760.39,761.15,759.79,760.33,12756.0,760.39,761.15,759.79,760.33,12756.0
2025-06-20 12:10:00,761.35,761.45,760.31,761.13,3932.0,761.35,761.45,760.31,761.13,3932.0
2025-06-20 12:20:00,761.3,761.48,760.5,761.16,4745.0,761.3,761.48,760.5,761.16,4745.0
2025-06-20 12:30:00,761.25,761.4,759.78,760.21,3260.0,761.25,761.4,759.78,760.21,3260.0
2025-06-20 12:40:00,759.82,761.38,759.75,760.82,4592.0,759.82,761.38,759.75,760.82,4592.0
2025-06-20 12:50:00,761.01,761.91,760.08,760.82,7820.0,761.01,761.91,760.08,760.82,7820.0
2025-06-20 13:00:00,761.5,761.81,760.48,761.04,17544.0,761.5,761.81,760.48,761.04,17544.0
2025-06-20 13:10:00,760.93,762.32,760.53,760.53,11493.0,760.93,762.32,760.53,760.53,11493.0
2025-06-20 13:20:00,760.41,760.61,758.51,758.52,6509.0,760.41,760.61,758.51,758.52,6509.0
2025-06-20 13:30:00,758.76,759.16,758.37,759.03,11607.0,758.76,759.16,758.37,759.03,11607.0
2025-06-20 13:40:00,758.91,760.02,758.85,759.19,3304.0,758.91,760.02,758.85,759.19,3304.0
2025-06-20 13:50:00,759.19,759.54,758.71,759.35,3815.0,759.19,759.54,758.71,759.35,3815.0
2025-06-20 14:00:00,759.35,760.12,759.14,759.25,5132.0,759.35,760.12,759.14,759.25,5132.0
2025-06-20 14:10:00,759.37,760.17,759.36,760.16,3202.0,759.37,760.17,759.36,760.16,3202.0
2025-06-20 14:20:00,760.35,760.35,759.49,759.72,3776.0,760.35,760.35,759.49,759.72,3776.0
2025-06-20 14:30:00,759.63,760.07,759.15,759.15,9833.0,759.63,760.07,759.15,759.15,9833.0
2025-06-20 14:40:00,758.86,759.89,758.85,759.83,5251.0,758.86,759.89,758.85,759.83,5251.0
2025-06-20 14:50:00,759.5,759.65,756.85,756.87,6450.0,759.5,759.65,756.85,756.87,6450.0
2025-06-20 15:00:00,756.96,757.76,756.93,757.58,7812.0,756.96,757.76,756.93,757.58,7812.0
2025-06-20 15:10:00,757.77,758.87,757.71,758.13,9801.0,757.77,758.87,757.71,758.13,9801.0
2025-06-20 15:20:00,758.03,758.8,757.67,758.36,7357.0,758.03,758.8,757.67,758.36,7357.0
2025-06-20 15:30:00,758.38,758.92,758.19,758.24,10620.0,758.38,758.92,758.19,758.24,10620.0
2025-06-20 15:40:00,758.06,758.33,757.65,757.66,6208.0,758.06,758.33,757.65,757.66,6208.0
2025-06-20 15:50:00,757.42,761.76,757.42,761.19,148019.0,757.42,761.76,757.42,761.19,148019.0